date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2017-08-07 09:40:00,2032.27,2036.34,2031.0,2034.28,8800.0,2006.9101,2010.9294,2005.656,2008.8951,8800.0
2017-08-07 09:45:00,2035.13,2039.01,2034.29,2038.12,2949.0,2009.7345,2013.566,2008.9049,2012.6871,2949.0
2017-08-07 09:50:00,2037.53,2040.0,2036.99,2039.01,2600.0,2012.1045,2014.5437,2011.5712,2013.566,2600.0
2017-08-07 09:55:00,2039.99,2039.99,2036.31,2036.4,1900.0,2014.5338,2014.5338,2010.8997,2010.9886,1900.0
2017-08-07 10:00:00,2037.65,2038.0,2036.31,2037.42,2735.0,2012.223,2012.5686,2010.8997,2011.9959,2735.0
2017-08-07 10:05:00,2036.52,2038.13,2036.34,2036.55,4484.0,2011.1071,2012.697,2010.9294,2011.1367,4484.0
2017-08-07 10:10:00,2039.44,2039.44,2035.38,2037.0,1052.0,2013.9907,2013.9907,2009.9813,2011.5811,1052.0
2017-08-07 10:15:00,2035.98,2035.98,2035.98,2035.98,100.0,2010.5738,2010.5738,2010.5738,2010.5738,100.0
2017-08-07 10:20:00,2035.44,2036.11,2033.45,2034.06,1400.0,2010.0406,2010.7022,2008.0754,2008.6778,1400.0
2017-08-07 10:25:00,2034.27,2036.46,2032.02,2033.97,7375.0,2008.8852,2011.0479,2006.6633,2008.5889,7375.0
2017-08-07 10:30:00,2032.01,2032.5,2029.08,2029.44,4625.0,2006.6534,2007.1373,2003.7599,2004.1155,4625.0
2017-08-07 10:35:00,2028.23,2030.64,2026.15,2026.65,2536.0,2002.9206,2005.3005,2000.8665,2001.3603,2536.0
2017-08-07 10:40:00,2026.38,2027.75,2025.31,2026.0,2300.0,2001.0936,2002.4465,2000.037,2000.7184,2300.0
2017-08-07 10:45:00,2025.99,2028.02,2023.11,2026.52,5350.0,2000.7085,2002.7132,1997.8644,2001.2319,5350.0
2017-08-07 10:50:00,2023.81,2026.9,2023.35,2023.73,5000.0,1998.5557,2001.6072,1998.1015,1998.4767,5000.0
2017-08-07 10:55:00,2024.01,2024.98,2022.13,2023.9,8817.0,1998.7532,1999.7111,1996.8967,1998.6446,8817.0
2017-08-07 11:00:00,2022.79,2025.14,2022.0,2025.14,2520.0,1997.5484,1999.8691,1996.7683,1999.8691,2520.0
2017-08-07 11:05:00,2026.0,2027.32,2025.66,2027.31,1200.0,2000.7184,2002.0219,2000.3826,2002.012,1200.0
2017-08-07 11:10:00,2027.59,2029.23,2026.02,2026.03,4386.0,2002.2885,2003.9081,2000.7381,2000.748,4386.0
2017-08-07 11:15:00,2025.65,2029.5,2025.65,2029.47,1418.0,2000.3728,2004.1747,2000.3728,2004.1451,1418.0
2017-08-07 11:20:00,2030.08,2030.22,2028.42,2029.44,2500.0,2004.7475,2004.8857,2003.1082,2004.1155,2500.0
2017-08-07 11:25:00,2028.88,2029.08,2028.88,2029.08,300.0,2003.5624,2003.7599,2003.5624,2003.7599,300.0
2017-08-07 11:30:00,2029.27,2030.66,2028.2,2028.36,1700.0,2003.9476,2005.3202,2002.8909,2003.0489,1700.0
2017-08-07 11:35:00,2029.34,2029.59,2028.89,2028.89,400.0,2004.0167,2004.2636,2003.5723,2003.5723,400.0
2017-08-07 11:40:00,2028.48,2028.48,2026.02,2027.39,1500.0,2003.1674,2003.1674,2000.7381,2002.091,1500.0
2017-08-07 11:45:00,2027.57,2028.65,2026.27,2027.27,4400.0,2002.2688,2003.3353,2000.985,2001.9725,4400.0
2017-08-07 11:50:00,2027.16,2027.16,2025.37,2025.37,500.0,2001.8639,2001.8639,2000.0962,2000.0962,500.0
2017-08-07 11:55:00,2026.76,2026.76,2025.47,2025.91,2100.0,2001.4689,2001.4689,2000.195,2000.6295,2100.0
2017-08-07 12:00:00,2026.0,2026.96,2025.21,2026.96,3300.0,2000.7184,2001.6664,1999.9382,2001.6664,3300.0
2017-08-07 12:05:00,2029.26,2029.26,2029.26,2029.26,100.0,2003.9377,2003.9377,2003.9377,2003.9377,100.0
2017-08-07 12:10:00,2027.99,2027.99,2027.99,2027.99,100.0,2002.6836,2002.6836,2002.6836,2002.6836,100.0
2017-08-07 12:15:00,2027.68,2028.36,2026.7,2026.84,3630.0,2002.3774,2003.0489,2001.4096,2001.5479,3630.0
2017-08-07 12:20:00,2027.44,2027.84,2026.93,2027.82,4497.0,2002.1404,2002.5354,2001.6368,2002.5157,4497.0
2017-08-07 12:25:00,2028.23,2028.42,2028.23,2028.42,500.0,2002.9206,2003.1082,2002.9206,2003.1082,500.0
2017-08-07 12:30:00,2028.23,2028.23,2027.94,2027.94,300.0,2002.9206,2002.9206,2002.6342,2002.6342,300.0
2017-08-07 12:35:00,2027.94,2027.94,2027.94,2027.94,0.0,2002.6342,2002.6342,2002.6342,2002.6342,0.0
2017-08-07 12:40:00,2028.58,2029.0,2027.43,2028.9,3000.0,2003.2662,2003.6809,2002.1305,2003.5822,3000.0
2017-08-07 12:45:00,2028.73,2029.62,2028.33,2029.62,1308.0,2003.4143,2004.2932,2003.0193,2004.2932,1308.0
2017-08-07 12:50:00,2030.7,2032.46,2030.7,2031.77,3482.0,2005.3597,2007.0978,2005.3597,2006.4164,3482.0
2017-08-07 12:55:00,2032.47,2032.95,2031.82,2032.95,1400.0,2007.1076,2007.5817,2006.4658,2007.5817,1400.0
2017-08-07 13:00:00,2032.41,2032.73,2031.33,2031.33,1000.0,2007.0484,2007.3644,2005.9819,2005.9819,1000.0
2017-08-07 13:05:00,2032.32,2032.45,2031.42,2031.42,300.0,2006.9595,2007.0879,2006.0707,2006.0707,300.0
2017-08-07 13:10:00,2032.55,2032.55,2031.53,2032.55,1000.0,2007.1866,2007.1866,2006.1794,2007.1866,1000.0
2017-08-07 13:15:00,2031.21,2031.88,2030.84,2030.84,600.0,2005.8634,2006.525,2005.498,2005.498,600.0
2017-08-07 13:20:00,2031.64,2032.55,2031.64,2031.93,500.0,2006.288,2007.1866,2006.288,2006.5744,500.0
2017-08-07 13:25:00,2031.99,2034.95,2031.99,2034.94,2021.0,2006.6336,2009.5567,2006.6336,2009.5468,2021.0
2017-08-07 13:30:00,2034.94,2034.94,2034.94,2034.94,0.0,2009.5468,2009.5468,2009.5468,2009.5468,0.0
2017-08-07 13:35:00,2034.25,2034.86,2033.49,2034.41,5481.0,2008.8654,2009.4678,2008.1149,2009.0234,5481.0
2017-08-07 13:40:00,2034.65,2035.62,2034.65,2035.62,4400.0,2009.2604,2010.2183,2009.2604,2010.2183,4400.0
2017-08-07 13:45:00,2035.94,2035.94,2035.93,2035.94,100.0,2010.5343,2010.5343,2010.5245,2010.5343,100.0
2017-08-07 13:50:00,2035.08,2035.33,2035.08,2035.11,785.0,2009.6851,2009.932,2009.6851,2009.7147,785.0
2017-08-07 13:55:00,2035.13,2035.99,2034.37,2035.81,5924.0,2009.7345,2010.5837,2008.9839,2010.406,5924.0
2017-08-07 14:00:00,2036.84,2037.4,2035.5,2036.41,2189.0,2011.4231,2011.9761,2010.0998,2010.9985,2189.0
2017-08-07 14:05:00,2035.96,2036.26,2035.22,2035.45,623.0,2010.5541,2010.8504,2009.8233,2010.0505,623.0
2017-08-07 14:10:00,2035.97,2036.32,2035.07,2035.07,1917.0,2010.564,2010.9096,2009.6752,2009.6752,1917.0
2017-08-07 14:15:00,2035.85,2036.33,2035.84,2036.33,644.0,2010.4455,2010.9195,2010.4356,2010.9195,644.0
2017-08-07 14:20:00,2035.97,2036.48,2035.59,2035.59,900.0,2010.564,2011.0676,2010.1887,2010.1887,900.0
2017-08-07 14:25:00,2036.98,2037.37,2036.4,2036.4,2613.0,2011.5614,2011.9465,2010.9886,2010.9886,2613.0
2017-08-07 14:30:00,2037.08,2037.78,2035.97,2037.78,2370.0,2011.6601,2012.3514,2010.564,2012.3514,2370.0
2017-08-07 14:35:00,2037.78,2037.78,2037.78,2037.78,0.0,2012.3514,2012.3514,2012.3514,2012.3514,0.0
2017-08-07 14:40:00,2037.63,2038.29,2037.61,2038.14,3089.0,2012.2033,2012.855,2012.1835,2012.7069,3089.0
2017-08-07 14:45:00,2038.37,2039.65,2038.11,2039.3,4344.0,2012.934,2014.1981,2012.6773,2013.8524,4344.0
2017-08-07 14:50:00,2039.64,2042.0,2039.29,2041.87,5034.0,2014.1882,2016.5187,2013.8425,2016.3903,5034.0
2017-08-07 14:55:00,2042.0,2042.0,2041.27,2041.34,1600.0,2016.5187,2016.5187,2015.7978,2015.867,1600.0
2017-08-07 15:00:00,2041.43,2041.59,2039.93,2041.22,1500.0,2015.9558,2016.1138,2014.4746,2015.7485,1500.0
2017-08-07 15:05:00,2041.51,2041.51,2040.71,2040.72,998.0,2016.0348,2016.0348,2015.2448,2015.2547,998.0
2017-08-07 15:10:00,2040.71,2040.71,2039.53,2039.54,2300.0,2015.2448,2015.2448,2014.0795,2014.0894,2300.0
2017-08-07 15:15:00,2039.94,2041.11,2039.9,2041.11,5735.0,2014.4844,2015.6398,2014.4449,2015.6398,5735.0
2017-08-07 15:20:00,2041.44,2042.12,2040.42,2040.81,2634.0,2015.9657,2016.6372,2014.9584,2015.3436,2634.0
2017-08-07 15:25:00,2041.14,2042.6,2041.14,2042.6,2802.0,2015.6695,2017.1112,2015.6695,2017.1112,2802.0
2017-08-07 15:30:00,2042.9,2044.13,2042.17,2042.52,8202.0,2017.4075,2018.6221,2016.6866,2017.0322,8202.0
2017-08-07 15:35:00,2042.76,2043.01,2041.6,2041.84,2035.0,2017.2692,2017.5161,2016.1237,2016.3607,2035.0
2017-08-07 15:40:00,2042.3,2042.46,2041.49,2041.96,4607.0,2016.815,2016.973,2016.0151,2016.4792,4607.0
2017-08-07 15:45:00,2042.31,2043.35,2041.08,2042.66,11086.0,2016.8249,2017.8519,2015.6102,2017.1705,11086.0
2017-08-07 15:50:00,2042.75,2044.08,2042.75,2042.94,5860.0,2017.2594,2018.5728,2017.2594,2017.447,5860.0
2017-08-07 15:55:00,2042.95,2044.51,2042.0,2042.07,16966.0,2017.4569,2018.9974,2016.5187,2016.5879,16966.0
2017-08-08 09:30:00,2044.0,2060.0,2035.11,2052.57,17551.0,2018.4938,2034.2941,2009.7147,2026.9568,17551.0
2017-08-08 09:35:00,2056.56,2056.56,2043.61,2046.38,7500.0,2030.897,2030.897,2018.1086,2020.8441,7500.0
2017-08-08 09:40:00,2046.99,2049.99,2044.3,2046.0,11301.0,2021.4465,2024.409,2018.79,2020.4688,11301.0
2017-08-08 09:45:00,2044.3,2049.73,2044.3,2047.66,7232.0,2018.79,2024.1523,2018.79,2022.1081,7232.0
2017-08-08 09:50:00,2049.22,2049.66,2045.5,2046.7,5200.0,2023.6486,2024.0831,2019.9751,2021.1601,5200.0
2017-08-08 09:55:00,2046.69,2047.97,2046.15,2046.22,1700.0,2021.1502,2022.4142,2020.6169,2020.6861,1700.0
2017-08-08 10:00:00,2047.2,2048.77,2046.35,2046.55,5260.0,2021.6538,2023.2042,2020.8144,2021.0119,5260.0
2017-08-08 10:05:00,2045.66,2046.88,2045.59,2046.82,2000.0,2020.1331,2021.3378,2020.0639,2021.2786,2000.0
2017-08-08 10:10:00,2047.01,2047.06,2044.99,2045.5,2980.0,2021.4662,2021.5156,2019.4714,2019.9751,2980.0
2017-08-08 10:15:00,2045.85,2045.85,2042.0,2044.22,3696.0,2020.3207,2020.3207,2016.5187,2018.711,3696.0
2017-08-08 10:20:00,2044.63,2044.63,2042.04,2043.2,2057.0,2019.1159,2019.1159,2016.5582,2017.7038,2057.0
2017-08-08 10:25:00,2043.51,2044.0,2042.04,2044.0,1268.0,2018.0099,2018.4938,2016.5582,2018.4938,1268.0
2017-08-08 10:30:00,2042.52,2044.0,2042.41,2042.83,2900.0,2017.0322,2018.4938,2016.9236,2017.3384,2900.0
2017-08-08 10:35:00,2042.17,2045.36,2042.16,2044.8,3171.0,2016.6866,2019.8368,2016.6767,2019.2838,3171.0
2017-08-08 10:40:00,2044.25,2044.37,2042.26,2043.29,1100.0,2018.7406,2018.8592,2016.7755,2017.7926,1100.0
2017-08-08 10:45:00,2043.63,2043.63,2041.22,2041.22,2000.0,2018.1284,2018.1284,2015.7485,2015.7485,2000.0
2017-08-08 10:50:00,2041.21,2041.65,2038.0,2040.5,4596.0,2015.7386,2016.1731,2012.5686,2015.0374,4596.0
2017-08-08 10:55:00,2041.87,2043.08,2040.33,2040.7,1300.0,2016.3903,2017.5852,2014.8696,2015.2349,1300.0
2017-08-08 11:00:00,2042.29,2042.29,2040.02,2040.38,1300.0,2016.8051,2016.8051,2014.5634,2014.9189,1300.0
2017-08-08 11:05:00,2041.91,2043.1,2041.91,2042.56,1500.0,2016.4298,2017.605,2016.4298,2017.0717,1500.0
2017-08-08 11:10:00,2042.32,2043.13,2042.02,2042.02,1721.0,2016.8347,2017.6346,2016.5385,2016.5385,1721.0
2017-08-08 11:15:00,2042.02,2044.5,2042.02,2044.5,2013.0,2016.5385,2018.9875,2016.5385,2018.9875,2013.0
2017-08-08 11:20:00,2043.58,2045.19,2042.56,2045.03,2906.0,2018.079,2019.6689,2017.0717,2019.5109,2906.0
2017-08-08 11:25:00,2046.0,2050.85,2045.97,2050.13,4742.0,2020.4688,2025.2583,2020.4392,2024.5473,4742.0
2017-08-08 11:30:00,2049.51,2050.48,2048.22,2048.39,4000.0,2023.935,2024.8929,2022.6611,2022.829,4000.0
2017-08-08 11:35:00,2048.22,2050.88,2047.08,2050.88,4814.0,2022.6611,2025.2879,2021.5353,2025.2879,4814.0
2017-08-08 11:40:00,2049.54,2054.66,2049.25,2053.4,11907.0,2023.9646,2029.0207,2023.6783,2027.7765,11907.0
2017-08-08 11:45:00,2054.18,2054.99,2045.26,2050.21,6612.0,2028.5467,2029.3466,2019.738,2024.6263,6612.0
2017-08-08 11:50:00,2051.98,2053.44,2050.29,2052.51,1639.0,2026.3742,2027.816,2024.7053,2026.8976,1639.0
2017-08-08 11:55:00,2051.32,2056.25,2051.32,2056.02,3292.0,2025.7224,2030.5909,2025.7224,2030.3638,3292.0
2017-08-08 12:00:00,2056.02,2057.0,2054.95,2055.51,3000.0,2030.3638,2031.3315,2029.3071,2029.8601,3000.0
2017-08-08 12:05:00,2055.43,2064.8,2055.42,2063.53,5804.0,2029.7811,2039.0342,2029.7713,2037.7801,5804.0
2017-08-08 12:10:00,2064.34,2066.0,2059.51,2061.98,11064.0,2038.58,2040.2192,2033.8102,2036.2494,11064.0
2017-08-08 12:15:00,2061.53,2061.53,2057.51,2058.92,1740.0,2035.805,2035.805,2031.8352,2033.2276,1740.0
2017-08-08 12:20:00,2059.62,2062.0,2059.1,2060.5,2302.0,2033.9189,2036.2692,2033.4053,2034.7879,2302.0
2017-08-08 12:25:00,2061.05,2061.5,2059.65,2060.01,2235.0,2035.331,2035.7754,2033.9485,2034.304,2235.0
2017-08-08 12:30:00,2060.69,2060.69,2058.86,2059.64,3553.0,2034.9755,2034.9755,2033.1683,2033.9386,3553.0
2017-08-08 12:35:00,2059.24,2062.94,2059.24,2062.94,9062.0,2033.5436,2037.1974,2033.5436,2037.1974,9062.0
2017-08-08 12:40:00,2062.79,2067.99,2062.79,2066.06,8395.0,2037.0493,2042.1844,2037.0493,2040.2785,8395.0
2017-08-08 12:45:00,2066.63,2067.3,2065.17,2067.0,4232.0,2040.8414,2041.503,2039.3996,2041.2068,4232.0
2017-08-08 12:50:00,2065.39,2067.5,2065.38,2067.5,631.0,2039.6169,2041.7005,2039.607,2041.7005,631.0
2017-08-08 12:55:00,2067.18,2067.18,2064.26,2064.67,1459.0,2041.3845,2041.3845,2038.501,2038.9058,1459.0
2017-08-08 13:00:00,2064.45,2065.98,2063.1,2063.15,2385.0,2038.6886,2040.1995,2037.3554,2037.4048,2385.0
2017-08-08 13:05:00,2061.9,2063.15,2061.09,2063.15,1209.0,2036.1704,2037.4048,2035.3705,2037.4048,1209.0
2017-08-08 13:10:00,2062.99,2062.99,2061.03,2062.34,5066.0,2037.2468,2037.2468,2035.3113,2036.6049,5066.0
2017-08-08 13:15:00,2062.44,2062.44,2061.88,2061.88,1127.0,2036.7037,2036.7037,2036.1507,2036.1507,1127.0
2017-08-08 13:20:00,2062.01,2063.0,2062.01,2062.65,967.0,2036.279,2037.2567,2036.279,2036.911,967.0
2017-08-08 13:25:00,2062.28,2063.73,2060.56,2060.56,3870.0,2036.5457,2037.9776,2034.8471,2034.8471,3870.0
2017-08-08 13:30:00,2061.08,2061.08,2059.07,2060.04,7000.0,2035.3606,2035.3606,2033.3757,2034.3336,7000.0
2017-08-08 13:35:00,2060.05,2060.05,2057.0,2057.0,4470.0,2034.3435,2034.3435,2031.3315,2031.3315,4470.0
2017-08-08 13:40:00,2058.11,2059.42,2057.54,2058.26,4097.0,2032.4277,2033.7213,2031.8648,2032.5758,4097.0
2017-08-08 13:45:00,2057.99,2058.5,2057.02,2057.16,1700.0,2032.3092,2032.8128,2031.3513,2031.4896,1700.0
2017-08-08 13:50:00,2056.16,2056.74,2055.43,2056.56,600.0,2030.502,2031.0748,2029.7811,2030.897,600.0
2017-08-08 13:55:00,2056.16,2056.16,2053.72,2053.72,500.0,2030.502,2030.502,2028.0925,2028.0925,500.0
2017-08-08 14:00:00,2053.71,2053.71,2051.62,2051.63,640.0,2028.0826,2028.0826,2026.0187,2026.0286,640.0
2017-08-08 14:05:00,2053.02,2053.29,2051.22,2051.35,5565.0,2027.4012,2027.6678,2025.6237,2025.7521,5565.0
2017-08-08 14:10:00,2052.0,2052.68,2051.92,2052.68,2000.0,2026.3939,2027.0655,2026.3149,2027.0655,2000.0
2017-08-08 14:15:00,2052.11,2052.14,2051.68,2052.13,300.0,2026.5026,2026.5322,2026.0779,2026.5223,300.0
2017-08-08 14:20:00,2052.33,2053.98,2051.79,2053.24,2200.0,2026.7198,2028.3492,2026.1866,2027.6185,2200.0
2017-08-08 14:25:00,2052.59,2052.59,2050.1,2052.51,3914.0,2026.9766,2026.9766,2024.5176,2026.8976,3914.0
2017-08-08 14:30:00,2053.14,2054.42,2052.32,2053.75,2100.0,2027.5197,2028.7837,2026.7099,2028.1221,2100.0
2017-08-08 14:35:00,2052.42,2052.91,2050.76,2052.91,3257.0,2026.8087,2027.2926,2025.1694,2027.2926,3257.0
2017-08-08 14:40:00,2053.24,2054.98,2051.52,2051.62,2316.0,2027.6185,2029.3368,2025.9199,2026.0187,2316.0
2017-08-08 14:45:00,2051.36,2052.9,2050.38,2052.9,3302.0,2025.7619,2027.2827,2024.7942,2027.2827,3302.0
2017-08-08 14:50:00,2052.22,2052.94,2052.06,2052.08,2800.0,2026.6112,2027.3222,2026.4532,2026.4729,2800.0
2017-08-08 14:55:00,2052.8,2052.95,2051.2,2052.0,6175.0,2027.184,2027.3321,2025.6039,2026.3939,6175.0
2017-08-08 15:00:00,2052.39,2053.35,2052.25,2053.24,1700.0,2026.7791,2027.7271,2026.6408,2027.6185,1700.0
2017-08-08 15:05:00,2052.73,2053.37,2051.6,2052.99,3222.0,2027.1148,2027.7468,2025.9989,2027.3716,3222.0
2017-08-08 15:10:00,2052.31,2053.08,2052.01,2052.99,7285.0,2026.7001,2027.4605,2026.4038,2027.3716,7285.0
2017-08-08 15:15:00,2052.52,2052.63,2051.68,2052.62,6288.0,2026.9075,2027.0161,2026.0779,2027.0062,6288.0
2017-08-08 15:20:00,2052.25,2052.25,2050.58,2051.33,3602.0,2026.6408,2026.6408,2024.9917,2025.7323,3602.0
2017-08-08 15:25:00,2051.42,2052.0,2049.15,2050.35,17981.0,2025.8212,2026.3939,2023.5795,2024.7645,17981.0
2017-08-08 15:30:00,2050.2,2050.2,2046.56,2048.11,11935.0,2024.6164,2024.6164,2021.0218,2022.5525,11935.0
2017-08-08 15:35:00,2048.78,2048.78,2044.03,2044.54,10986.0,2023.2141,2023.2141,2018.5234,2019.027,10986.0
2017-08-08 15:40:00,2044.61,2045.16,2042.64,2045.16,14825.0,2019.0962,2019.6393,2017.1507,2019.6393,14825.0
2017-08-08 15:45:00,2043.61,2046.32,2043.26,2045.0,11249.0,2018.1086,2020.7848,2017.763,2019.4813,11249.0
2017-08-08 15:50:00,2044.65,2046.87,2044.65,2045.65,10441.0,2019.1357,2021.328,2019.1357,2020.1232,10441.0
2017-08-08 15:55:00,2045.53,2049.77,2043.64,2045.03,20720.0,2020.0047,2024.1918,2018.1383,2019.5109,20720.0
2017-08-09 09:30:00,1910.51,1919.99,1904.99,1913.86,91246.0,1886.6695,1896.0312,1881.2184,1889.9777,91246.0
2017-08-09 09:35:00,1914.01,1915.6,1897.5,1899.9,64376.0,1890.1259,1891.696,1873.8219,1876.1919,64376.0
2017-08-09 09:40:00,1899.73,1905.98,1886.06,1890.29,71408.0,1876.0241,1882.1961,1862.5246,1866.7019,71408.0
2017-08-09 09:45:00,1890.29,1896.0,1876.99,1892.76,68625.0,1866.7019,1872.3406,1853.5678,1869.141,68625.0
2017-08-09 09:50:00,1892.78,1893.12,1885.14,1890.0,22140.0,1869.1608,1869.4965,1861.6161,1866.4155,22140.0
2017-08-09 09:55:00,1889.92,1893.94,1885.12,1887.68,38734.0,1866.3365,1870.3063,1861.5964,1864.1244,38734.0
2017-08-09 10:00:00,1887.68,1888.2,1881.86,1883.99,40475.0,1864.1244,1864.6379,1858.377,1860.4805,40475.0
2017-08-09 10:05:00,1883.81,1885.37,1880.0,1883.33,43271.0,1860.3027,1861.8432,1856.5403,1859.8287,43271.0
2017-08-09 10:10:00,1883.21,1886.0,1881.95,1883.13,24777.0,1859.7102,1862.4654,1858.4659,1859.6312,24777.0
2017-08-09 10:15:00,1883.15,1885.25,1880.79,1883.08,34588.0,1859.6509,1861.7247,1857.3204,1859.5818,34588.0
2017-08-09 10:20:00,1883.19,1883.84,1880.35,1882.28,29120.0,1859.6905,1860.3323,1856.8859,1858.7918,29120.0
2017-08-09 10:25:00,1882.07,1883.01,1876.51,1876.53,22625.0,1858.5844,1859.5127,1853.0938,1853.1136,22625.0
2017-08-09 10:30:00,1878.11,1883.99,1876.03,1883.32,26405.0,1854.6738,1860.4805,1852.6198,1859.8188,26405.0
2017-08-09 10:35:00,1883.59,1886.73,1880.5,1880.5,29765.0,1860.0855,1863.1863,1857.034,1857.034,29765.0
2017-08-09 10:40:00,1880.41,1881.9,1877.04,1880.27,15007.0,1856.9451,1858.4165,1853.6172,1856.8069,15007.0
2017-08-09 10:45:00,1880.56,1881.17,1875.73,1876.35,14071.0,1857.0933,1857.6957,1852.3235,1852.9358,14071.0
2017-08-09 10:50:00,1876.38,1882.34,1875.08,1880.13,21319.0,1852.9654,1858.8511,1851.6817,1856.6686,21319.0
2017-08-09 10:55:00,1881.22,1883.9,1880.14,1883.6,50736.0,1857.745,1860.3916,1856.6785,1860.0953,50736.0
2017-08-09 11:00:00,1883.43,1884.84,1881.42,1883.62,36393.0,1859.9275,1861.3199,1857.9425,1860.1151,36393.0
2017-08-09 11:05:00,1883.56,1886.77,1883.21,1884.0,10622.0,1860.0558,1863.2258,1859.7102,1860.4903,10622.0
2017-08-09 11:10:00,1884.1,1884.5,1880.99,1881.87,21627.0,1860.5891,1860.9841,1857.5179,1858.3869,21627.0
2017-08-09 11:15:00,1882.15,1882.64,1878.9,1879.57,8133.0,1858.6634,1859.1473,1855.454,1856.1156,8133.0
2017-08-09 11:20:00,1879.57,1882.26,1879.57,1880.86,9148.0,1856.1156,1858.7721,1856.1156,1857.3895,9148.0
2017-08-09 11:25:00,1880.77,1883.35,1879.25,1879.25,9375.0,1857.3006,1859.8485,1855.7996,1855.7996,9375.0
2017-08-09 11:30:00,1879.82,1882.71,1879.77,1881.02,9424.0,1856.3625,1859.2164,1856.3131,1857.5475,9424.0
2017-08-09 11:35:00,1880.34,1880.99,1879.34,1880.99,8100.0,1856.876,1857.5179,1855.8885,1857.5179,8100.0
2017-08-09 11:40:00,1880.97,1882.09,1879.97,1882.09,11383.0,1857.4982,1858.6042,1856.5106,1858.6042,11383.0
2017-08-09 11:45:00,1881.13,1885.38,1879.76,1885.07,9916.0,1857.6562,1861.8531,1856.3033,1861.547,9916.0
2017-08-09 11:50:00,1885.76,1891.99,1885.47,1891.97,10673.0,1862.2284,1868.3806,1861.942,1868.3609,10673.0
2017-08-09 11:55:00,1891.97,1892.55,1890.0,1890.88,8253.0,1868.3609,1868.9337,1866.4155,1867.2845,8253.0
2017-08-09 12:00:00,1891.26,1894.89,1890.52,1894.23,11748.0,1867.6597,1871.2445,1866.929,1870.5927,11748.0
2017-08-09 12:05:00,1893.62,1896.0,1892.28,1894.86,9454.0,1869.9903,1872.3406,1868.667,1871.2148,9454.0
2017-08-09 12:10:00,1894.57,1896.41,1893.01,1895.06,10929.0,1870.9284,1872.7455,1869.3879,1871.4123,10929.0
2017-08-09 12:15:00,1895.82,1897.85,1895.43,1897.74,6225.0,1872.1628,1874.1675,1871.7777,1874.0589,6225.0
2017-08-09 12:20:00,1897.78,1899.9,1896.4,1898.32,8927.0,1874.0984,1876.1919,1872.7356,1874.6316,8927.0
2017-08-09 12:25:00,1898.66,1899.64,1897.71,1899.63,6423.0,1874.9674,1875.9352,1874.0293,1875.9253,6423.0
2017-08-09 12:30:00,1899.06,1900.48,1898.98,1900.08,10795.0,1875.3624,1876.7647,1875.2834,1876.3697,10795.0
2017-08-09 12:35:00,1900.46,1901.25,1899.82,1900.39,9149.0,1876.7449,1877.5251,1876.1129,1876.6758,9149.0
2017-08-09 12:40:00,1899.84,1900.53,1898.48,1899.43,5477.0,1876.1327,1876.8141,1874.7897,1875.7278,5477.0
2017-08-09 12:45:00,1900.47,1902.1,1899.21,1899.4,10544.0,1876.7548,1878.3645,1875.5105,1875.6982,10544.0
2017-08-09 12:50:00,1899.48,1900.0,1899.0,1899.88,4919.0,1875.7772,1876.2907,1875.3032,1876.1722,4919.0
2017-08-09 12:55:00,1900.06,1900.06,1897.9,1898.59,4060.0,1876.3499,1876.3499,1874.2169,1874.8983,4060.0
2017-08-09 13:00:00,1898.6,1899.98,1896.66,1899.57,5050.0,1874.9082,1876.2709,1872.9924,1875.8661,5050.0
2017-08-09 13:05:00,1899.14,1899.86,1898.65,1898.79,1600.0,1875.4414,1876.1524,1874.9575,1875.0958,1600.0
2017-08-09 13:10:00,1898.74,1899.32,1895.84,1896.92,4427.0,1875.0464,1875.6192,1872.1826,1873.2491,4427.0
2017-08-09 13:15:00,1896.38,1896.96,1894.94,1896.05,3900.0,1872.7159,1873.2886,1871.2938,1872.39,3900.0
2017-08-09 13:20:00,1896.06,1897.42,1895.91,1896.54,4800.0,1872.3999,1873.7429,1872.2517,1872.8739,4800.0
2017-08-09 13:25:00,1896.84,1896.84,1895.43,1896.49,7501.0,1873.1701,1873.1701,1871.7777,1872.8245,7501.0
2017-08-09 13:30:00,1896.41,1896.96,1893.42,1893.71,4267.0,1872.7455,1873.2886,1869.7928,1870.0792,4267.0
2017-08-09 13:35:00,1893.61,1895.61,1890.65,1894.34,10463.0,1869.9804,1871.9555,1867.0574,1870.7013,10463.0
2017-08-09 13:40:00,1894.51,1895.83,1891.19,1892.35,6210.0,1870.8692,1872.1727,1867.5906,1868.7361,6210.0
2017-08-09 13:45:00,1892.36,1894.92,1890.77,1893.69,8910.0,1868.746,1871.2741,1867.1759,1870.0594,8910.0
2017-08-09 13:50:00,1894.52,1894.62,1892.01,1892.16,3701.0,1870.8791,1870.9778,1868.4004,1868.5485,3701.0
2017-08-09 13:55:00,1892.2,1892.47,1890.43,1892.25,4881.0,1868.588,1868.8546,1866.8401,1868.6374,4881.0
2017-08-09 14:00:00,1891.98,1894.0,1891.67,1893.53,6781.0,1868.3708,1870.3656,1868.0646,1869.9014,6781.0
2017-08-09 14:05:00,1892.63,1892.63,1890.51,1891.49,1800.0,1869.0127,1869.0127,1866.9191,1867.8869,1800.0
2017-08-09 14:10:00,1891.05,1891.62,1888.6,1888.6,4300.0,1867.4524,1868.0153,1865.0329,1865.0329,4300.0
2017-08-09 14:15:00,1888.29,1891.5,1886.94,1890.89,31242.0,1864.7268,1867.8968,1863.3937,1867.2944,31242.0
2017-08-09 14:20:00,1890.38,1891.01,1890.07,1890.07,1865.0,1866.7907,1867.4129,1866.4846,1866.4846,1865.0
2017-08-09 14:25:00,1889.46,1889.46,1880.11,1884.29,12784.0,1865.8822,1865.8822,1856.6489,1860.7767,12784.0
2017-08-09 14:30:00,1883.94,1884.97,1882.81,1882.86,8967.0,1860.4311,1861.4482,1859.3152,1859.3646,8967.0
2017-08-09 14:35:00,1882.86,1883.9,1881.92,1882.03,4130.0,1859.3646,1860.3916,1858.4363,1858.5449,4130.0
2017-08-09 14:40:00,1882.06,1882.66,1881.29,1881.66,5908.0,1858.5746,1859.1671,1857.8142,1858.1795,5908.0
2017-08-09 14:45:00,1881.34,1881.9,1878.18,1878.49,19545.0,1857.8635,1858.4165,1854.743,1855.0491,19545.0
2017-08-09 14:50:00,1880.6,1882.29,1879.83,1881.79,6177.0,1857.1328,1858.8017,1856.3724,1858.3079,6177.0
2017-08-09 14:55:00,1881.91,1883.62,1881.53,1882.4,6400.0,1858.4264,1860.1151,1858.0512,1858.9103,6400.0
2017-08-09 15:00:00,1882.66,1884.03,1880.89,1882.95,10411.0,1859.1671,1860.52,1857.4192,1859.4534,10411.0
2017-08-09 15:05:00,1883.97,1883.98,1880.62,1882.12,8749.0,1860.4607,1860.4706,1857.1525,1858.6338,8749.0
2017-08-09 15:10:00,1882.2,1885.51,1882.1,1884.24,7201.0,1858.7128,1861.9815,1858.6141,1860.7273,7201.0
2017-08-09 15:15:00,1885.3,1890.2,1884.54,1889.71,10435.0,1861.7741,1866.613,1861.0236,1866.1291,10435.0
2017-08-09 15:20:00,1889.98,1892.86,1887.78,1892.01,10528.0,1866.3957,1869.2398,1864.2232,1868.4004,10528.0
2017-08-09 15:25:00,1891.75,1892.86,1890.02,1890.5,5600.0,1868.1436,1869.2398,1866.4352,1866.9092,5600.0
2017-08-09 15:30:00,1891.59,1891.59,1888.79,1889.11,5408.0,1867.9856,1867.9856,1865.2206,1865.5366,5408.0
2017-08-09 15:35:00,1888.61,1892.0,1888.0,1891.79,11235.0,1865.0428,1868.3905,1864.4404,1868.1831,11235.0
2017-08-09 15:40:00,1892.17,1894.44,1891.85,1894.23,13311.0,1868.5584,1870.8001,1868.2424,1870.5927,13311.0
2017-08-09 15:45:00,1894.43,1895.72,1893.04,1894.7,14936.0,1870.7902,1872.0641,1869.4175,1871.0568,14936.0
2017-08-09 15:50:00,1895.0,1901.7,1894.97,1901.0,33846.0,1871.3531,1877.9695,1871.3235,1877.2782,33846.0
2017-08-09 15:55:00,1901.94,1907.31,1900.95,1906.17,69817.0,1878.2065,1883.5095,1877.2288,1882.3837,69817.0
2017-08-10 09:30:00,1900.22,1903.86,1895.92,1898.71,18124.0,1876.5079,1880.1025,1872.2616,1875.0168,18124.0
2017-08-10 09:35:00,1899.39,1900.47,1888.99,1894.89,11371.0,1875.6883,1876.7548,1865.4181,1871.2445,11371.0
2017-08-10 09:40:00,1893.83,1893.89,1889.2,1891.83,11655.0,1870.1977,1870.2569,1865.6255,1868.2226,11655.0
2017-08-10 09:45:00,1893.36,1894.0,1888.01,1888.01,6835.0,1869.7335,1870.3656,1864.4503,1864.4503,6835.0
2017-08-10 09:50:00,1888.22,1895.19,1886.97,1893.26,10985.0,1864.6577,1871.5407,1863.4233,1869.6348,10985.0
2017-08-10 09:55:00,1893.74,1895.57,1887.38,1888.6,7604.0,1870.1088,1871.916,1863.8282,1865.0329,7604.0
2017-08-10 10:00:00,1888.58,1888.89,1878.0,1878.0,14864.0,1865.0132,1865.3193,1854.5652,1854.5652,14864.0
2017-08-10 10:05:00,1880.58,1880.76,1870.75,1876.19,20097.0,1857.113,1857.2908,1847.4057,1852.7778,20097.0
2017-08-10 10:10:00,1878.63,1878.64,1872.12,1874.26,16598.0,1855.1874,1855.1972,1848.7586,1850.8719,16598.0
2017-08-10 10:15:00,1873.66,1877.8,1873.66,1877.8,8973.0,1850.2794,1854.3677,1850.2794,1854.3677,8973.0
2017-08-10 10:20:00,1876.82,1879.33,1873.82,1875.02,15084.0,1853.3999,1855.8786,1850.4374,1851.6224,15084.0
2017-08-10 10:25:00,1874.4,1876.0,1867.89,1875.03,9620.0,1851.0101,1852.5902,1844.5814,1851.6323,9620.0
2017-08-10 10:30:00,1874.88,1877.83,1873.19,1875.09,6253.0,1851.4841,1854.3973,1849.8152,1851.6915,6253.0
2017-08-10 10:35:00,1874.05,1875.2,1869.38,1872.12,6487.0,1850.6645,1851.8002,1846.0528,1848.7586,6487.0
2017-08-10 10:40:00,1870.61,1874.0,1869.17,1874.0,11734.0,1847.2674,1850.6151,1845.8454,1850.6151,11734.0
2017-08-10 10:45:00,1873.75,1879.26,1873.74,1878.25,7739.0,1850.3682,1855.8095,1850.3584,1854.8121,7739.0
2017-08-10 10:50:00,1878.05,1878.43,1874.58,1874.58,6262.0,1854.6146,1854.9898,1851.1879,1851.1879,6262.0
2017-08-10 10:55:00,1875.18,1875.97,1874.49,1875.95,1822.0,1851.7804,1852.5605,1851.099,1852.5408,1822.0
2017-08-10 11:00:00,1875.04,1875.58,1872.88,1873.0,8100.0,1851.6422,1852.1754,1849.5091,1849.6276,8100.0
2017-08-10 11:05:00,1873.64,1878.53,1872.86,1877.75,8085.0,1850.2596,1855.0886,1849.4894,1854.3183,8085.0
2017-08-10 11:10:00,1878.0,1878.23,1876.62,1878.23,3425.0,1854.5652,1854.7923,1853.2024,1854.7923,3425.0
2017-08-10 11:15:00,1878.18,1878.18,1874.02,1874.03,6469.0,1854.743,1854.743,1850.6349,1850.6448,6469.0
2017-08-10 11:20:00,1875.1,1876.96,1874.06,1874.06,4108.0,1851.7014,1853.5382,1850.6744,1850.6744,4108.0
2017-08-10 11:25:00,1875.57,1877.8,1874.43,1875.5,3432.0,1852.1655,1854.3677,1851.0398,1852.0964,3432.0
2017-08-10 11:30:00,1875.81,1877.59,1874.28,1877.58,5600.0,1852.4025,1854.1603,1850.8916,1854.1505,5600.0
2017-08-10 11:35:00,1877.56,1877.58,1874.83,1876.05,2601.0,1854.1307,1854.1505,1851.4348,1852.6395,2601.0
2017-08-10 11:40:00,1876.05,1876.05,1869.65,1869.65,6300.0,1852.6395,1852.6395,1846.3194,1846.3194,6300.0
2017-08-10 11:45:00,1870.96,1870.96,1865.96,1865.96,7442.0,1847.6131,1847.6131,1842.6755,1842.6755,7442.0
2017-08-10 11:50:00,1866.24,1870.95,1865.45,1868.28,6924.0,1842.952,1847.6032,1842.1718,1844.9665,6924.0
2017-08-10 11:55:00,1867.64,1869.87,1866.87,1867.16,4100.0,1844.3345,1846.5367,1843.5741,1843.8605,4100.0
2017-08-10 12:00:00,1868.27,1868.28,1865.01,1865.8,7765.0,1844.9566,1844.9665,1841.7373,1842.5175,7765.0
2017-08-10 12:05:00,1865.73,1867.86,1865.33,1867.86,5693.0,1842.4483,1844.5517,1842.0533,1844.5517,5693.0
2017-08-10 12:10:00,1868.0,1868.75,1867.0,1867.11,5626.0,1844.69,1845.4306,1843.7025,1843.8111,5626.0
2017-08-10 12:15:00,1867.1,1867.77,1863.21,1865.4,7657.0,1843.8012,1844.4629,1839.9598,1842.1224,7657.0
2017-08-10 12:20:00,1864.52,1866.6,1864.01,1864.25,4748.0,1841.2534,1843.3075,1840.7498,1840.9868,4748.0
2017-08-10 12:25:00,1865.58,1865.99,1864.51,1864.97,4020.0,1842.3002,1842.7051,1841.2436,1841.6978,4020.0
2017-08-10 12:30:00,1864.09,1864.19,1862.56,1862.96,3300.0,1840.8288,1840.9275,1839.3179,1839.7129,3300.0
2017-08-10 12:35:00,1862.14,1863.71,1859.0,1862.71,5781.0,1838.9031,1840.4535,1835.8023,1839.466,5781.0
2017-08-10 12:40:00,1863.26,1864.29,1862.5,1863.21,2900.0,1840.0091,1841.0263,1839.2586,1839.9598,2900.0
2017-08-10 12:45:00,1863.32,1864.0,1861.93,1862.45,7766.0,1840.0684,1840.7399,1838.6957,1839.2093,7766.0
2017-08-10 12:50:00,1862.36,1862.36,1858.78,1860.48,7377.0,1839.1204,1839.1204,1835.5851,1837.2638,7377.0
2017-08-10 12:55:00,1860.99,1862.41,1859.36,1862.41,6508.0,1837.7675,1839.1698,1836.1578,1839.1698,6508.0
2017-08-10 13:00:00,1861.38,1866.0,1861.38,1865.54,6753.0,1838.1526,1842.715,1838.1526,1842.2607,6753.0
2017-08-10 13:05:00,1865.29,1865.99,1864.76,1864.99,5752.0,1842.0138,1842.7051,1841.4904,1841.7176,5752.0
2017-08-10 13:10:00,1864.94,1869.82,1864.75,1867.39,7000.0,1841.6682,1846.4873,1841.4806,1844.0876,7000.0
2017-08-10 13:15:00,1867.94,1867.95,1865.96,1866.44,1978.0,1844.6307,1844.6406,1842.6755,1843.1495,1978.0
2017-08-10 13:20:00,1866.96,1868.0,1866.15,1868.0,3770.0,1843.663,1844.69,1842.8631,1844.69,3770.0
2017-08-10 13:25:00,1868.67,1874.0,1868.47,1872.83,9576.0,1845.3516,1850.6151,1845.1541,1849.4597,9576.0
2017-08-10 13:30:00,1873.41,1873.41,1872.0,1873.03,2160.0,1850.0325,1850.0325,1848.6401,1849.6572,2160.0
2017-08-10 13:35:00,1872.75,1872.81,1869.88,1871.18,2018.0,1849.3807,1849.44,1846.5465,1847.8303,2018.0
2017-08-10 13:40:00,1870.4,1871.26,1868.0,1868.0,5634.0,1847.0601,1847.9093,1844.69,1844.69,5634.0
2017-08-10 13:45:00,1868.32,1869.29,1866.05,1866.67,4305.0,1845.006,1845.9639,1842.7643,1843.3766,4305.0
2017-08-10 13:50:00,1866.28,1867.01,1865.66,1865.66,1888.0,1842.9915,1843.7124,1842.3792,1842.3792,1888.0
2017-08-10 13:55:00,1865.45,1865.45,1862.5,1862.51,2531.0,1842.1718,1842.1718,1839.2586,1839.2685,2531.0
2017-08-10 14:00:00,1863.96,1863.97,1860.86,1861.44,4552.0,1840.7004,1840.7103,1837.6391,1838.2119,4552.0
2017-08-10 14:05:00,1861.41,1862.51,1860.0,1861.6,7118.0,1838.1822,1839.2685,1836.7898,1838.3699,7118.0
2017-08-10 14:10:00,1862.0,1864.57,1862.0,1864.0,4600.0,1838.7649,1841.3028,1838.7649,1840.7399,4600.0
2017-08-10 14:15:00,1864.59,1865.61,1863.8,1865.06,5306.0,1841.3226,1842.3298,1840.5424,1841.7867,5306.0
2017-08-10 14:20:00,1866.01,1866.99,1865.43,1865.45,3229.0,1842.7248,1843.6926,1842.1521,1842.1718,3229.0
2017-08-10 14:25:00,1866.1,1866.71,1865.56,1865.57,2300.0,1842.8137,1843.4161,1842.2804,1842.2903,2300.0
2017-08-10 14:30:00,1866.97,1872.0,1866.91,1870.22,5171.0,1843.6729,1848.6401,1843.6136,1846.8823,5171.0
2017-08-10 14:35:00,1870.34,1871.32,1869.04,1869.59,4630.0,1847.0008,1847.9686,1845.717,1846.2602,4630.0
2017-08-10 14:40:00,1868.38,1868.38,1865.41,1866.73,6694.0,1845.0653,1845.0653,1842.1323,1843.4358,6694.0
2017-08-10 14:45:00,1866.69,1871.0,1865.81,1871.0,5173.0,1843.3963,1847.6526,1842.5273,1847.6526,5173.0
2017-08-10 14:50:00,1870.81,1873.9,1870.24,1873.9,4731.0,1847.4649,1850.5164,1846.902,1850.5164,4731.0
2017-08-10 14:55:00,1874.19,1874.19,1871.13,1871.49,6223.0,1850.8028,1850.8028,1847.7809,1848.1364,6223.0
2017-08-10 15:00:00,1871.19,1872.99,1869.41,1869.55,5300.0,1847.8402,1849.6177,1846.0824,1846.2207,5300.0
2017-08-10 15:05:00,1869.55,1870.03,1867.22,1867.22,7135.0,1846.2207,1846.6947,1843.9197,1843.9197,7135.0
2017-08-10 15:10:00,1866.75,1866.75,1860.93,1861.61,6275.0,1843.4556,1843.4556,1837.7082,1838.3797,6275.0
2017-08-10 15:15:00,1861.52,1862.0,1858.0,1860.0,13196.0,1838.2909,1838.7649,1834.8148,1836.7898,13196.0
2017-08-10 15:20:00,1859.0,1862.0,1858.65,1861.31,7108.0,1835.8023,1838.7649,1835.4567,1838.0835,7108.0
2017-08-10 15:25:00,1860.84,1861.54,1858.71,1858.91,9300.0,1837.6193,1838.3106,1835.5159,1835.7134,9300.0
2017-08-10 15:30:00,1858.63,1858.71,1851.77,1852.55,11802.0,1835.4369,1835.5159,1828.6625,1829.4328,11802.0
2017-08-10 15:35:00,1854.43,1854.43,1846.17,1850.06,14029.0,1831.2893,1831.2893,1823.1324,1826.9739,14029.0
2017-08-10 15:40:00,1849.41,1854.74,1849.41,1853.75,8631.0,1826.332,1831.5955,1826.332,1830.6178,8631.0
2017-08-10 15:45:00,1853.73,1854.99,1850.65,1852.57,13317.0,1830.5981,1831.8423,1827.5565,1829.4525,13317.0
2017-08-10 15:50:00,1852.57,1858.0,1852.51,1855.42,27158.0,1829.4525,1834.8148,1829.3933,1832.267,27158.0
2017-08-10 15:55:00,1856.07,1856.08,1845.41,1847.32,52107.0,1832.9089,1832.9187,1822.3819,1824.2681,52107.0
2017-08-11 09:30:00,1852.99,1864.34,1852.99,1863.21,16218.0,1829.8673,1841.0757,1829.8673,1839.9598,16218.0
2017-08-11 09:35:00,1863.31,1867.4,1861.38,1865.0,15406.0,1840.0585,1844.0975,1838.1526,1841.7274,15406.0
2017-08-11 09:40:00,1865.0,1865.84,1861.2,1863.12,24846.0,1841.7274,1842.557,1837.9749,1839.8709,24846.0
2017-08-11 09:45:00,1864.93,1864.94,1847.51,1850.24,20570.0,1841.6583,1841.6682,1824.4557,1827.1516,20570.0
2017-08-11 09:50:00,1849.5,1859.56,1849.5,1857.99,8215.0,1826.4209,1836.3553,1826.4209,1834.8049,8215.0
2017-08-11 09:55:00,1858.11,1861.35,1855.78,1859.83,6505.0,1834.9234,1838.123,1832.6225,1836.622,6505.0
2017-08-11 10:00:00,1860.35,1860.59,1855.41,1856.25,3475.0,1837.1355,1837.3725,1832.2571,1833.0866,3475.0
2017-08-11 10:05:00,1857.44,1858.45,1852.93,1853.37,12236.0,1834.2618,1835.2592,1829.8081,1830.2426,12236.0
2017-08-11 10:10:00,1854.73,1856.5,1852.23,1854.97,6753.0,1831.5856,1833.3335,1829.1168,1831.8226,6753.0
2017-08-11 10:15:00,1854.55,1854.55,1852.01,1852.67,3119.0,1831.4078,1831.4078,1828.8995,1829.5513,3119.0
2017-08-11 10:20:00,1852.66,1853.41,1850.65,1851.16,3836.0,1829.5414,1830.2821,1827.5565,1828.0601,3836.0
2017-08-11 10:25:00,1851.14,1851.15,1846.41,1847.19,3699.0,1828.0404,1828.0503,1823.3694,1824.1397,3699.0
2017-08-11 10:30:00,1847.21,1848.66,1845.19,1848.66,3618.0,1824.1594,1825.5913,1822.1646,1825.5913,3618.0
2017-08-11 10:35:00,1849.87,1852.96,1849.82,1851.18,3062.0,1826.7862,1829.8377,1826.7369,1828.0799,3062.0
2017-08-11 10:40:00,1851.01,1855.15,1851.01,1853.78,3500.0,1827.912,1832.0003,1827.912,1830.6474,3500.0
2017-08-11 10:45:00,1853.67,1857.73,1853.04,1853.04,4227.0,1830.5388,1834.5482,1829.9167,1829.9167,4227.0
2017-08-11 10:50:00,1853.54,1853.54,1850.25,1850.25,1596.0,1830.4104,1830.4104,1827.1615,1827.1615,1596.0
2017-08-11 10:55:00,1849.38,1850.41,1848.56,1848.57,4713.0,1826.3024,1827.3195,1825.4926,1825.5025,4713.0
2017-08-11 11:00:00,1849.56,1851.5,1846.88,1846.88,4532.0,1826.4801,1828.3959,1823.8335,1823.8335,4532.0
2017-08-11 11:05:00,1847.41,1850.7,1846.95,1849.88,3781.0,1824.3569,1827.6059,1823.9027,1826.7961,3781.0
2017-08-11 11:10:00,1849.92,1853.16,1849.41,1853.16,2100.0,1826.8356,1830.0352,1826.332,1830.0352,2100.0
2017-08-11 11:15:00,1852.42,1852.42,1849.59,1849.65,3000.0,1829.3044,1829.3044,1826.5097,1826.569,3000.0
2017-08-11 11:20:00,1849.45,1849.45,1846.81,1847.5,6663.0,1826.3715,1826.3715,1823.7644,1824.4458,6663.0
2017-08-11 11:25:00,1847.44,1847.59,1846.0,1846.0,3109.0,1824.3866,1824.5347,1822.9645,1822.9645,3109.0
2017-08-11 11:30:00,1846.8,1848.36,1846.01,1848.04,1434.0,1823.7545,1825.2951,1822.9744,1824.9791,1434.0
2017-08-11 11:35:00,1847.85,1851.27,1847.33,1851.17,6298.0,1824.7914,1828.1688,1824.2779,1828.07,6298.0
2017-08-11 11:40:00,1850.06,1851.01,1848.01,1848.01,2020.0,1826.9739,1827.912,1824.9494,1824.9494,2020.0
2017-08-11 11:45:00,1848.97,1850.57,1847.04,1847.05,3706.0,1825.8975,1827.4775,1823.9916,1824.0014,3706.0
2017-08-11 11:50:00,1847.0,1847.41,1845.18,1845.18,2920.0,1823.9521,1824.3569,1822.1548,1822.1548,2920.0
2017-08-11 11:55:00,1846.27,1847.2,1845.17,1845.89,3530.0,1823.2312,1824.1496,1822.1449,1822.8559,3530.0
2017-08-11 12:00:00,1846.31,1849.37,1845.63,1849.2,3164.0,1823.2707,1826.2925,1822.5991,1826.1246,3164.0
2017-08-11 12:05:00,1849.52,1849.59,1848.17,1848.35,3100.0,1826.4406,1826.5097,1825.1075,1825.2852,3100.0
2017-08-11 12:10:00,1850.76,1851.95,1847.47,1848.3,3450.0,1827.6651,1828.8403,1824.4162,1825.2358,3450.0
2017-08-11 12:15:00,1848.04,1849.04,1847.1,1848.13,3018.0,1824.9791,1825.9666,1824.0508,1825.0679,3018.0
2017-08-11 12:20:00,1848.69,1854.17,1847.61,1851.9,4200.0,1825.621,1831.0326,1824.5544,1828.7909,4200.0
2017-08-11 12:25:00,1850.19,1852.08,1850.18,1852.08,4200.0,1827.1022,1828.9687,1827.0924,1828.9687,4200.0
2017-08-11 12:30:00,1852.81,1853.69,1852.23,1852.64,3600.0,1829.6895,1830.5586,1829.1168,1829.5217,3600.0
2017-08-11 12:35:00,1853.54,1856.29,1853.53,1855.64,3067.0,1830.4104,1833.1261,1830.4006,1832.4842,3067.0
2017-08-11 12:40:00,1854.75,1857.73,1854.75,1857.68,1434.0,1831.6053,1834.5482,1831.6053,1834.4988,1434.0
2017-08-11 12:45:00,1857.03,1858.47,1855.87,1858.46,4181.0,1833.8569,1835.2789,1832.7114,1835.269,4181.0
2017-08-11 12:50:00,1857.71,1859.01,1856.78,1858.11,6119.0,1834.5284,1835.8122,1833.61,1834.9234,6119.0
2017-08-11 12:55:00,1857.72,1858.43,1857.3,1858.43,1871.0,1834.5383,1835.2394,1834.1235,1835.2394,1871.0
2017-08-11 13:00:00,1857.95,1860.02,1857.13,1860.0,1878.0,1834.7654,1836.8096,1833.9556,1836.7898,1878.0
2017-08-11 13:05:00,1860.0,1860.26,1859.13,1859.72,1528.0,1836.7898,1837.0466,1835.9307,1836.5133,1528.0
2017-08-11 13:10:00,1859.89,1859.89,1857.4,1857.97,2300.0,1836.6812,1836.6812,1834.2223,1834.7852,2300.0
2017-08-11 13:15:00,1857.93,1857.96,1856.16,1856.64,1400.0,1834.7457,1834.7753,1832.9977,1833.4718,1400.0
2017-08-11 13:20:00,1856.8,1856.81,1855.09,1855.09,1000.0,1833.6298,1833.6396,1831.9411,1831.9411,1000.0
2017-08-11 13:25:00,1855.98,1857.45,1855.97,1857.42,1899.0,1832.82,1834.2716,1832.8101,1834.242,1899.0
2017-08-11 13:30:00,1857.07,1858.0,1856.01,1856.86,3700.0,1833.8964,1834.8148,1832.8496,1833.689,3700.0
2017-08-11 13:35:00,1857.89,1857.89,1856.37,1856.37,1300.0,1834.7062,1834.7062,1833.2051,1833.2051,1300.0
2017-08-11 13:40:00,1857.47,1859.72,1857.47,1858.37,2823.0,1834.2914,1836.5133,1834.2914,1835.1802,2823.0
2017-08-11 13:45:00,1858.82,1859.79,1858.6,1859.33,700.0,1835.6246,1836.5824,1835.4073,1836.1282,700.0
2017-08-11 13:50:00,1858.72,1859.19,1858.06,1858.14,1900.0,1835.5258,1835.9899,1834.874,1834.953,1900.0
2017-08-11 13:55:00,1859.12,1859.69,1857.84,1857.84,1632.0,1835.9208,1836.4837,1834.6568,1834.6568,1632.0
2017-08-11 14:00:00,1858.84,1859.69,1857.86,1858.9,3000.0,1835.6443,1836.4837,1834.6765,1835.7036,3000.0
2017-08-11 14:05:00,1858.24,1859.35,1857.73,1859.34,3300.0,1835.0518,1836.1479,1834.5482,1836.1381,3300.0
2017-08-11 14:10:00,1859.9,1861.02,1858.84,1860.34,2113.0,1836.6911,1837.7971,1835.6443,1837.1256,2113.0
2017-08-11 14:15:00,1861.82,1862.33,1860.83,1861.63,1500.0,1838.5871,1839.0908,1837.6095,1838.3995,1500.0
2017-08-11 14:20:00,1862.16,1862.34,1860.17,1860.78,2000.0,1838.9229,1839.1006,1836.9577,1837.5601,2000.0
2017-08-11 14:25:00,1861.24,1861.25,1860.67,1861.22,700.0,1838.0144,1838.0242,1837.4515,1837.9946,700.0
2017-08-11 14:30:00,1861.35,1861.49,1858.52,1859.18,2524.0,1838.123,1838.2612,1835.3283,1835.9801,2524.0
2017-08-11 14:35:00,1856.85,1857.1,1853.83,1853.84,3962.0,1833.6791,1833.926,1830.6968,1830.7067,3962.0
2017-08-11 14:40:00,1854.0,1856.95,1854.0,1855.6,1220.0,1830.8647,1833.7779,1830.8647,1832.4447,1220.0
2017-08-11 14:45:00,1855.0,1856.87,1854.54,1855.65,1389.0,1831.8522,1833.6989,1831.398,1832.4941,1389.0
2017-08-11 14:50:00,1855.65,1856.67,1854.5,1854.5,1950.0,1832.4941,1833.5014,1831.3585,1831.3585,1950.0
2017-08-11 14:55:00,1852.59,1853.33,1851.48,1851.48,900.0,1829.4723,1830.2031,1828.3761,1828.3761,900.0
2017-08-11 15:00:00,1852.14,1855.22,1851.68,1853.06,2658.0,1829.0279,1832.0695,1828.5737,1829.9364,2658.0
2017-08-11 15:05:00,1853.06,1853.57,1851.49,1851.5,2670.0,1829.9364,1830.4401,1828.386,1828.3959,2670.0
2017-08-11 15:10:00,1851.03,1851.03,1849.34,1849.83,900.0,1827.9318,1827.9318,1826.2629,1826.7467,900.0
2017-08-11 15:15:00,1850.64,1851.04,1848.61,1848.61,3150.0,1827.5466,1827.9416,1825.542,1825.542,3150.0
2017-08-11 15:20:00,1848.94,1851.55,1848.56,1850.4,3622.0,1825.8678,1828.4453,1825.4926,1827.3096,3622.0
2017-08-11 15:25:00,1851.02,1851.1,1849.5,1849.89,4113.0,1827.9219,1828.0009,1826.4209,1826.806,4113.0
2017-08-11 15:30:00,1850.15,1850.58,1848.98,1850.32,5292.0,1827.0627,1827.4874,1825.9073,1827.2306,5292.0
2017-08-11 15:35:00,1849.86,1851.8,1848.9,1851.8,4847.0,1826.7764,1828.6922,1825.8283,1828.6922,4847.0
2017-08-11 15:40:00,1851.24,1852.79,1850.95,1852.04,5816.0,1828.1391,1829.6698,1827.8528,1828.9292,5816.0
2017-08-11 15:45:00,1852.57,1858.43,1852.56,1858.18,16445.0,1829.4525,1835.2394,1829.4427,1834.9925,16445.0
2017-08-11 15:50:00,1856.81,1857.53,1855.77,1856.28,14162.0,1833.6396,1834.3507,1832.6126,1833.1162,14162.0
2017-08-11 15:55:00,1856.48,1857.17,1854.01,1855.47,13877.0,1833.3138,1833.9951,1830.8746,1832.3164,13877.0
2017-08-14 09:30:00,1869.87,1870.91,1866.47,1867.6,10571.0,1846.5367,1847.5637,1843.1791,1844.295,10571.0
2017-08-14 09:35:00,1866.76,1867.95,1864.26,1864.27,3603.0,1843.4655,1844.6406,1840.9967,1841.0065,3603.0
2017-08-14 09:40:00,1863.52,1865.61,1860.99,1862.01,5750.0,1840.2659,1842.3298,1837.7675,1838.7747,5750.0
2017-08-14 09:45:00,1862.97,1864.13,1860.76,1861.93,3125.0,1839.7228,1840.8683,1837.5403,1838.6957,3125.0
2017-08-14 09:50:00,1861.99,1862.46,1861.63,1862.45,1100.0,1838.755,1839.2191,1838.3995,1839.2093,1100.0
2017-08-14 09:55:00,1862.41,1863.36,1861.31,1863.36,900.0,1839.1698,1840.1079,1838.0835,1840.1079,900.0
2017-08-14 10:00:00,1865.0,1868.89,1864.26,1868.44,3174.0,1841.7274,1845.5689,1840.9967,1845.1245,3174.0
2017-08-14 10:05:00,1868.55,1869.0,1866.3,1866.3,6359.0,1845.2331,1845.6775,1843.0112,1843.0112,6359.0
2017-08-14 10:10:00,1867.0,1867.6,1865.43,1867.6,2200.0,1843.7025,1844.295,1842.1521,1844.295,2200.0
2017-08-14 10:15:00,1867.48,1868.32,1866.65,1866.66,1284.0,1844.1765,1845.006,1843.3568,1843.3667,1284.0
2017-08-14 10:20:00,1867.29,1869.5,1867.29,1868.65,2672.0,1843.9889,1846.1713,1843.9889,1845.3319,2672.0
2017-08-14 10:25:00,1868.65,1868.65,1866.01,1866.75,3174.0,1845.3319,1845.3319,1842.7248,1843.4556,3174.0
2017-08-14 10:30:00,1867.15,1868.61,1867.14,1867.41,2550.0,1843.8506,1845.2924,1843.8407,1844.1074,2550.0
2017-08-14 10:35:00,1867.0,1867.84,1866.0,1866.01,2800.0,1843.7025,1844.532,1842.715,1842.7248,2800.0
2017-08-14 10:40:00,1866.78,1866.86,1866.5,1866.83,800.0,1843.4852,1843.5642,1843.2087,1843.5346,800.0
2017-08-14 10:45:00,1867.75,1868.0,1866.72,1868.0,3361.0,1844.4431,1844.69,1843.426,1844.69,3361.0
2017-08-14 10:50:00,1868.76,1870.39,1868.66,1869.12,3751.0,1845.4405,1847.0502,1845.3418,1845.796,3751.0
2017-08-14 10:55:00,1869.59,1871.74,1869.44,1869.97,6162.0,1846.2602,1848.3833,1846.112,1846.6354,6162.0
2017-08-14 11:00:00,1869.63,1870.17,1868.09,1869.4,4955.0,1846.2997,1846.8329,1844.7789,1846.0725,4955.0
2017-08-14 11:05:00,1869.0,1869.0,1867.46,1868.26,2400.0,1845.6775,1845.6775,1844.1567,1844.9468,2400.0
2017-08-14 11:10:00,1867.17,1868.92,1866.08,1866.92,4600.0,1843.8704,1845.5985,1842.794,1843.6235,4600.0
2017-08-14 11:15:00,1867.43,1867.95,1866.49,1867.02,2300.0,1844.1271,1844.6406,1843.1988,1843.7222,2300.0
2017-08-14 11:20:00,1866.45,1867.33,1865.88,1866.1,3650.0,1843.1593,1844.0284,1842.5965,1842.8137,3650.0
2017-08-14 11:25:00,1867.14,1868.0,1866.41,1868.0,1008.0,1843.8407,1844.69,1843.1198,1844.69,1008.0
2017-08-14 11:30:00,1867.74,1869.44,1867.74,1867.9,976.0,1844.4332,1846.112,1844.4332,1844.5912,976.0
2017-08-14 11:35:00,1867.9,1869.35,1867.01,1867.05,1900.0,1844.5912,1846.0232,1843.7124,1843.7519,1900.0
2017-08-14 11:40:00,1866.55,1868.18,1866.38,1866.38,1600.0,1843.2581,1844.8678,1843.0902,1843.0902,1600.0
2017-08-14 11:45:00,1866.39,1867.49,1865.95,1867.48,500.0,1843.1001,1844.1864,1842.6656,1844.1765,500.0
2017-08-14 11:50:00,1866.22,1867.37,1866.22,1866.77,1170.0,1842.9322,1844.0679,1842.9322,1843.4753,1170.0
2017-08-14 11:55:00,1866.33,1866.68,1864.99,1865.54,2218.0,1843.0408,1843.3865,1841.7176,1842.2607,2218.0
2017-08-14 12:00:00,1865.77,1867.01,1865.38,1866.16,5241.0,1842.4878,1843.7124,1842.1027,1842.873,5241.0
2017-08-14 12:05:00,1866.32,1867.86,1866.0,1867.7,3145.0,1843.031,1844.5517,1842.715,1844.3937,3145.0
2017-08-14 12:10:00,1866.96,1867.38,1866.43,1867.03,2200.0,1843.663,1844.0777,1843.1396,1843.7321,2200.0
2017-08-14 12:15:00,1866.55,1867.51,1866.54,1867.09,1700.0,1843.2581,1844.2061,1843.2482,1843.7914,1700.0
2017-08-14 12:20:00,1866.8,1869.25,1866.54,1868.39,2000.0,1843.505,1845.9244,1843.2482,1845.0751,2000.0
2017-08-14 12:25:00,1868.21,1868.21,1866.46,1866.78,2000.0,1844.8974,1844.8974,1843.1692,1843.4852,2000.0
2017-08-14 12:30:00,1867.9,1867.9,1866.33,1866.33,1501.0,1844.5912,1844.5912,1843.0408,1843.0408,1501.0
2017-08-14 12:35:00,1866.33,1866.92,1865.12,1866.3,3102.0,1843.0408,1843.6235,1841.8459,1843.0112,3102.0
2017-08-14 12:40:00,1866.06,1868.66,1866.06,1867.5,3201.0,1842.7742,1845.3418,1842.7742,1844.1962,3201.0
2017-08-14 12:45:00,1867.65,1868.55,1867.65,1868.55,600.0,1844.3444,1845.2331,1844.3444,1845.2331,600.0
2017-08-14 12:50:00,1868.54,1869.35,1868.54,1868.58,747.0,1845.2233,1846.0232,1845.2233,1845.2628,747.0
2017-08-14 12:55:00,1868.98,1869.38,1868.56,1869.38,1100.0,1845.6578,1846.0528,1845.243,1846.0528,1100.0
2017-08-14 13:00:00,1869.36,1869.89,1868.8,1868.92,1240.0,1846.033,1846.5564,1845.48,1845.5985,1240.0
2017-08-14 13:05:00,1869.06,1870.57,1868.56,1870.09,2793.0,1845.7368,1847.2279,1845.243,1846.7539,2793.0
2017-08-14 13:10:00,1870.31,1871.74,1870.14,1871.74,1900.0,1846.9712,1848.3833,1846.8033,1848.3833,1900.0
2017-08-14 13:15:00,1871.66,1872.0,1870.2,1871.17,1100.0,1848.3043,1848.6401,1846.8625,1847.8204,1100.0
2017-08-14 13:20:00,1871.13,1871.14,1870.49,1870.49,200.0,1847.7809,1847.7908,1847.1489,1847.1489,200.0
2017-08-14 13:25:00,1871.13,1871.13,1871.06,1871.07,200.0,1847.7809,1847.7809,1847.7118,1847.7217,200.0
2017-08-14 13:30:00,1871.07,1871.07,1871.07,1871.07,0.0,1847.7217,1847.7217,1847.7217,1847.7217,0.0
2017-08-14 13:35:00,1872.68,1873.0,1872.67,1873.0,910.0,1849.3116,1849.6276,1849.3017,1849.6276,910.0
2017-08-14 13:40:00,1872.9,1874.74,1872.24,1874.74,1895.0,1849.5289,1851.3459,1848.8771,1851.3459,1895.0
2017-08-14 13:45:00,1874.05,1874.77,1873.3,1873.3,2100.0,1850.6645,1851.3755,1849.9239,1849.9239,2100.0
2017-08-14 13:50:00,1872.92,1874.08,1872.92,1873.09,1400.0,1849.5486,1850.6941,1849.5486,1849.7165,1400.0
2017-08-14 13:55:00,1873.5,1874.03,1872.74,1874.03,2464.0,1850.1214,1850.6448,1849.3709,1850.6448,2464.0
2017-08-14 14:00:00,1873.21,1873.4,1872.17,1872.17,1500.0,1849.835,1850.0226,1848.808,1848.808,1500.0
2017-08-14 14:05:00,1872.89,1872.89,1870.55,1870.98,3606.0,1849.519,1849.519,1847.2082,1847.6328,3606.0
2017-08-14 14:10:00,1870.98,1872.57,1870.16,1870.38,2611.0,1847.6328,1849.203,1846.823,1847.0403,2611.0
2017-08-14 14:15:00,1871.12,1871.9,1870.09,1871.03,3366.0,1847.7711,1848.5413,1846.7539,1847.6822,3366.0
2017-08-14 14:20:00,1871.9,1872.27,1870.91,1870.92,1400.0,1848.5413,1848.9067,1847.5637,1847.5736,1400.0
2017-08-14 14:25:00,1871.01,1871.63,1871.01,1871.62,230.0,1847.6624,1848.2747,1847.6624,1848.2648,230.0
2017-08-14 14:30:00,1871.82,1874.73,1871.82,1873.66,2600.0,1848.4623,1851.336,1848.4623,1850.2794,2600.0
2017-08-14 14:35:00,1874.24,1874.4,1872.65,1874.4,800.0,1850.8521,1851.0101,1849.282,1851.0101,800.0
2017-08-14 14:40:00,1874.47,1874.47,1872.73,1873.2,2000.0,1851.0793,1851.0793,1849.361,1849.8251,2000.0
2017-08-14 14:45:00,1873.4,1873.64,1872.1,1872.11,3800.0,1850.0226,1850.2596,1848.7388,1848.7487,3800.0
2017-08-14 14:50:00,1871.51,1871.51,1870.79,1871.25,650.0,1848.1562,1848.1562,1847.4452,1847.8994,650.0
2017-08-14 14:55:00,1871.66,1873.42,1871.66,1872.71,400.0,1848.3043,1850.0424,1848.3043,1849.3412,400.0
2017-08-14 15:00:00,1872.72,1873.16,1870.46,1870.46,1300.0,1849.3511,1849.7856,1847.1193,1847.1193,1300.0
2017-08-14 15:05:00,1871.68,1871.69,1870.51,1870.51,800.0,1848.3241,1848.334,1847.1687,1847.1687,800.0
2017-08-14 15:10:00,1870.67,1872.13,1870.5,1870.69,3455.0,1847.3267,1848.7685,1847.1588,1847.3464,3455.0
2017-08-14 15:15:00,1871.4,1872.98,1871.39,1872.84,1318.0,1848.0476,1849.6079,1848.0377,1849.4696,1318.0
2017-08-14 15:20:00,1871.46,1872.98,1871.45,1872.35,1700.0,1848.1068,1849.6079,1848.0969,1848.9857,1700.0
2017-08-14 15:25:00,1872.22,1872.23,1871.45,1872.11,450.0,1848.8573,1848.8672,1848.0969,1848.7487,450.0
2017-08-14 15:30:00,1872.06,1872.89,1871.26,1872.89,2600.0,1848.6993,1849.519,1847.9093,1849.519,2600.0
2017-08-14 15:35:00,1872.46,1873.54,1872.13,1873.54,2724.0,1849.0943,1850.1609,1848.7685,1850.1609,2724.0
2017-08-14 15:40:00,1873.12,1874.57,1873.12,1873.35,2620.0,1849.7461,1851.178,1849.7461,1849.9732,2620.0
2017-08-14 15:45:00,1873.35,1874.48,1873.34,1873.79,3993.0,1849.9732,1851.0891,1849.9634,1850.4077,3993.0
2017-08-14 15:50:00,1874.14,1876.37,1874.14,1875.72,4742.0,1850.7534,1852.9556,1850.7534,1852.3137,4742.0
2017-08-14 15:55:00,1875.78,1877.0,1873.23,1873.96,11081.0,1852.3729,1853.5777,1849.8547,1850.5756,11081.0
2017-08-15 09:30:00,1879.3,1883.44,1878.54,1881.59,10115.0,1855.849,1859.9373,1855.0985,1858.1104,10115.0
2017-08-15 09:35:00,1882.0,1883.5,1878.05,1878.98,5812.0,1858.5153,1859.9966,1854.6146,1855.533,5812.0
2017-08-15 09:40:00,1878.3,1878.38,1867.34,1867.34,5517.0,1854.8615,1854.9405,1844.0382,1844.0382,5517.0
2017-08-15 09:45:00,1867.48,1870.41,1867.47,1868.0,2782.0,1844.1765,1847.0699,1844.1666,1844.69,2782.0
2017-08-15 09:50:00,1868.41,1869.16,1865.5,1866.21,7515.0,1845.0949,1845.8355,1842.2212,1842.9223,7515.0
2017-08-15 09:55:00,1866.18,1867.06,1863.87,1865.51,7440.0,1842.8927,1843.7617,1840.6115,1842.2311,7440.0
2017-08-15 10:00:00,1866.38,1867.34,1864.54,1865.4,1800.0,1843.0902,1844.0382,1841.2732,1842.1224,1800.0
2017-08-15 10:05:00,1864.2,1865.54,1863.37,1864.0,3152.0,1840.9374,1842.2607,1840.1178,1840.7399,3152.0
2017-08-15 10:10:00,1863.85,1863.89,1861.97,1861.97,2000.0,1840.5918,1840.6313,1838.7352,1838.7352,2000.0
2017-08-15 10:15:00,1863.56,1863.97,1862.09,1862.86,1500.0,1840.3054,1840.7103,1838.8537,1839.6141,1500.0
2017-08-15 10:20:00,1863.54,1865.04,1862.41,1864.14,2000.0,1840.2857,1841.7669,1839.1698,1840.8782,2000.0
2017-08-15 10:25:00,1863.53,1865.75,1863.53,1864.77,2772.0,1840.2758,1842.4681,1840.2758,1841.5003,2772.0
2017-08-15 10:30:00,1863.67,1867.99,1862.23,1863.98,5309.0,1840.414,1844.6801,1838.992,1840.7202,5309.0
2017-08-15 10:35:00,1862.98,1864.13,1862.62,1863.82,700.0,1839.7326,1840.8683,1839.3771,1840.5622,700.0
2017-08-15 10:40:00,1864.99,1866.65,1864.99,1866.65,700.0,1841.7176,1843.3568,1841.7176,1843.3568,700.0
2017-08-15 10:45:00,1867.01,1867.01,1866.45,1866.69,600.0,1843.7124,1843.7124,1843.1593,1843.3963,600.0
2017-08-15 10:50:00,1866.87,1868.68,1865.5,1867.66,2207.0,1843.5741,1845.3615,1842.2212,1844.3542,2207.0
2017-08-15 10:55:00,1867.29,1868.09,1866.01,1866.01,3200.0,1843.9889,1844.7789,1842.7248,1842.7248,3200.0
2017-08-15 11:00:00,1866.0,1866.55,1864.67,1865.21,945.0,1842.715,1843.2581,1841.4016,1841.9348,945.0
2017-08-15 11:05:00,1866.22,1866.53,1865.17,1865.44,2307.0,1842.9322,1843.2383,1841.8953,1842.1619,2307.0
2017-08-15 11:10:00,1865.44,1866.08,1864.68,1864.69,2500.0,1842.1619,1842.794,1841.4114,1841.4213,2500.0
2017-08-15 11:15:00,1864.68,1864.68,1863.65,1863.65,300.0,1841.4114,1841.4114,1840.3943,1840.3943,300.0
2017-08-15 11:20:00,1865.04,1865.26,1864.17,1864.47,1466.0,1841.7669,1841.9842,1840.9078,1841.204,1466.0
2017-08-15 11:25:00,1864.96,1865.37,1864.31,1865.21,1414.0,1841.6879,1842.0928,1841.046,1841.9348,1414.0
2017-08-15 11:30:00,1865.74,1865.76,1864.98,1865.17,3200.0,1842.4582,1842.478,1841.7077,1841.8953,3200.0
2017-08-15 11:35:00,1864.52,1865.11,1863.42,1864.36,2300.0,1841.2534,1841.8361,1840.1672,1841.0954,2300.0
2017-08-15 11:40:00,1864.25,1864.57,1863.18,1863.58,3050.0,1840.9868,1841.3028,1839.9301,1840.3252,3050.0
2017-08-15 11:45:00,1863.62,1863.62,1862.23,1862.74,3507.0,1840.3647,1840.3647,1838.992,1839.4956,3507.0
2017-08-15 11:50:00,1862.22,1862.23,1861.38,1861.94,1800.0,1838.9821,1838.992,1838.1526,1838.7056,1800.0
2017-08-15 11:55:00,1861.24,1861.98,1860.51,1860.74,3700.0,1838.0144,1838.7451,1837.2935,1837.5206,3700.0
2017-08-15 12:00:00,1861.64,1864.5,1861.63,1864.18,2726.0,1838.4094,1841.2337,1838.3995,1840.9177,2726.0
2017-08-15 12:05:00,1864.1,1864.33,1863.38,1863.86,1550.0,1840.8387,1841.0658,1840.1277,1840.6017,1550.0
2017-08-15 12:10:00,1863.86,1864.13,1862.43,1863.29,2156.0,1840.6017,1840.8683,1839.1895,1840.0388,2156.0
2017-08-15 12:15:00,1863.29,1864.11,1862.78,1863.0,2026.0,1840.0388,1840.8485,1839.5351,1839.7524,2026.0
2017-08-15 12:20:00,1863.31,1863.32,1862.0,1862.18,1500.0,1840.0585,1840.0684,1838.7649,1838.9426,1500.0
2017-08-15 12:25:00,1862.49,1862.49,1861.24,1862.12,1100.0,1839.2488,1839.2488,1838.0144,1838.8834,1100.0
2017-08-15 12:30:00,1861.62,1861.62,1861.47,1861.47,700.0,1838.3896,1838.3896,1838.2415,1838.2415,700.0
2017-08-15 12:35:00,1861.69,1862.37,1861.52,1862.12,2000.0,1838.4587,1839.1303,1838.2909,1838.8834,2000.0
2017-08-15 12:40:00,1862.64,1864.0,1862.64,1863.45,700.0,1839.3969,1840.7399,1839.3969,1840.1968,700.0
2017-08-15 12:45:00,1863.44,1863.88,1862.73,1863.63,1203.0,1840.1869,1840.6214,1839.4858,1840.3745,1203.0
2017-08-15 12:50:00,1863.63,1863.94,1862.22,1862.22,2484.0,1840.3745,1840.6807,1838.9821,1838.9821,2484.0
2017-08-15 12:55:00,1862.21,1863.02,1862.07,1862.89,1200.0,1838.9723,1839.7721,1838.834,1839.6438,1200.0
2017-08-15 13:00:00,1861.9,1861.9,1859.06,1859.07,1742.0,1838.6661,1838.6661,1835.8616,1835.8714,1742.0
2017-08-15 13:05:00,1860.51,1860.51,1859.04,1859.87,2499.0,1837.2935,1837.2935,1835.8418,1836.6615,2499.0
2017-08-15 13:10:00,1860.51,1862.18,1860.51,1862.18,1806.0,1837.2935,1838.9426,1837.2935,1838.9426,1806.0
2017-08-15 13:15:00,1861.29,1862.23,1861.29,1862.22,300.0,1838.0637,1838.992,1838.0637,1838.9821,300.0
2017-08-15 13:20:00,1861.33,1862.5,1861.02,1861.51,4000.0,1838.1032,1839.2586,1837.7971,1838.281,4000.0
2017-08-15 13:25:00,1861.57,1863.07,1861.56,1863.07,3200.0,1838.3402,1839.8215,1838.3304,1839.8215,3200.0
2017-08-15 13:30:00,1864.44,1865.05,1863.92,1863.93,1200.0,1841.1744,1841.7768,1840.6609,1840.6708,1200.0
2017-08-15 13:35:00,1865.39,1865.39,1864.16,1864.16,500.0,1842.1126,1842.1126,1840.8979,1840.8979,500.0
2017-08-15 13:40:00,1864.58,1864.88,1863.96,1863.96,1420.0,1841.3127,1841.6089,1840.7004,1840.7004,1420.0
2017-08-15 13:45:00,1864.72,1865.16,1864.34,1864.34,3600.0,1841.4509,1841.8854,1841.0757,1841.0757,3600.0
2017-08-15 13:50:00,1864.46,1864.62,1863.68,1864.6,1900.0,1841.1942,1841.3522,1840.4239,1841.3324,1900.0
2017-08-15 13:55:00,1863.58,1864.67,1863.28,1864.67,500.0,1840.3252,1841.4016,1840.0289,1841.4016,500.0
2017-08-15 14:00:00,1863.77,1865.86,1863.77,1865.52,1300.0,1840.5128,1842.5767,1840.5128,1842.2409,1300.0
2017-08-15 14:05:00,1865.2,1865.86,1865.19,1865.19,900.0,1841.9249,1842.5767,1841.9151,1841.9151,900.0
2017-08-15 14:10:00,1865.44,1865.93,1865.43,1865.47,395.0,1842.1619,1842.6458,1842.1521,1842.1916,395.0
2017-08-15 14:15:00,1864.98,1865.13,1864.34,1864.34,400.0,1841.7077,1841.8558,1841.0757,1841.0757,400.0
2017-08-15 14:20:00,1864.33,1864.33,1863.0,1863.0,900.0,1841.0658,1841.0658,1839.7524,1839.7524,900.0
2017-08-15 14:25:00,1864.34,1864.34,1863.05,1863.56,2240.0,1841.0757,1841.0757,1839.8018,1840.3054,2240.0
2017-08-15 14:30:00,1864.28,1864.28,1863.87,1863.99,1500.0,1841.0164,1841.0164,1840.6115,1840.73,1500.0
2017-08-15 14:35:00,1863.5,1865.96,1863.49,1865.96,1800.0,1840.2462,1842.6755,1840.2363,1842.6755,1800.0
2017-08-15 14:40:00,1866.0,1866.24,1865.71,1865.71,980.0,1842.715,1842.952,1842.4286,1842.4286,980.0
2017-08-15 14:45:00,1865.7,1865.7,1864.87,1865.66,300.0,1842.4187,1842.4187,1841.5991,1842.3792,300.0
2017-08-15 14:50:00,1865.13,1865.31,1863.71,1865.31,2963.0,1841.8558,1842.0336,1840.4535,1842.0336,2963.0
2017-08-15 14:55:00,1865.49,1866.54,1864.8,1866.48,700.0,1842.2113,1843.2482,1841.5299,1843.189,700.0
2017-08-15 15:00:00,1866.39,1867.11,1865.49,1866.38,6828.0,1843.1001,1843.8111,1842.2113,1843.0902,6828.0
2017-08-15 15:05:00,1867.05,1871.05,1866.78,1870.64,4100.0,1843.7519,1847.7019,1843.4852,1847.2971,4100.0
2017-08-15 15:10:00,1870.65,1872.4,1870.25,1871.8,4836.0,1847.3069,1849.0351,1846.9119,1848.4426,4836.0
2017-08-15 15:15:00,1872.75,1872.9,1869.71,1869.71,1435.0,1849.3807,1849.5289,1846.3787,1846.3787,1435.0
2017-08-15 15:20:00,1870.27,1870.27,1868.39,1868.39,1400.0,1846.9317,1846.9317,1845.0751,1845.0751,1400.0
2017-08-15 15:25:00,1869.34,1869.35,1868.05,1868.39,2150.0,1846.0133,1846.0232,1844.7394,1845.0751,2150.0
2017-08-15 15:30:00,1868.89,1869.28,1867.11,1867.33,3252.0,1845.5689,1845.954,1843.8111,1844.0284,3252.0
2017-08-15 15:35:00,1867.83,1867.83,1864.99,1865.53,2201.0,1844.5221,1844.5221,1841.7176,1842.2508,2201.0
2017-08-15 15:40:00,1866.39,1866.49,1864.71,1866.24,4960.0,1843.1001,1843.1988,1841.4411,1842.952,4960.0
2017-08-15 15:45:00,1865.72,1866.15,1864.3,1864.46,3500.0,1842.4385,1842.8631,1841.0362,1841.1942,3500.0
2017-08-15 15:50:00,1863.98,1864.32,1862.15,1862.39,7631.0,1840.7202,1841.0559,1838.913,1839.15,7631.0
2017-08-15 15:55:00,1862.38,1862.47,1860.33,1860.84,16262.0,1839.1401,1839.229,1837.1157,1837.6193,16262.0
2017-08-16 09:30:00,1869.5,1869.5,1863.75,1864.58,7583.0,1846.1713,1846.1713,1840.493,1841.3127,7583.0
2017-08-16 09:35:00,1866.4,1866.4,1863.02,1864.8,2745.0,1843.11,1843.11,1839.7721,1841.5299,2745.0
2017-08-16 09:40:00,1865.0,1865.0,1860.73,1864.04,3429.0,1841.7274,1841.7274,1837.5107,1840.7794,3429.0
2017-08-16 09:45:00,1865.07,1865.1,1860.67,1861.63,1980.0,1841.7966,1841.8262,1837.4515,1838.3995,1980.0
2017-08-16 09:50:00,1861.62,1861.83,1859.74,1861.28,4137.0,1838.3896,1838.597,1836.5331,1838.0539,4137.0
2017-08-16 09:55:00,1862.55,1863.98,1861.68,1862.4,1691.0,1839.308,1840.7202,1838.4489,1839.1599,1691.0
2017-08-16 10:00:00,1861.67,1861.67,1856.2,1856.2,2685.0,1838.439,1838.439,1833.0372,1833.0372,2685.0
2017-08-16 10:05:00,1856.23,1856.23,1853.88,1854.42,2267.0,1833.0669,1833.0669,1830.7462,1831.2795,2267.0
2017-08-16 10:10:00,1853.31,1854.58,1853.31,1854.57,1200.0,1830.1833,1831.4375,1830.1833,1831.4276,1200.0
2017-08-16 10:15:00,1855.02,1857.69,1855.01,1857.69,1246.0,1831.872,1834.5087,1831.8621,1834.5087,1246.0
2017-08-16 10:20:00,1858.0,1858.0,1856.55,1856.93,1600.0,1834.8148,1834.8148,1833.3829,1833.7581,1600.0
2017-08-16 10:25:00,1857.16,1859.2,1857.13,1859.19,1100.0,1833.9853,1835.9998,1833.9556,1835.9899,1100.0
2017-08-16 10:30:00,1857.29,1858.23,1855.7,1858.05,1750.0,1834.1136,1835.0419,1832.5435,1834.8642,1750.0
2017-08-16 10:35:00,1856.87,1859.2,1856.51,1858.72,2189.0,1833.6989,1835.9998,1833.3434,1835.5258,2189.0
2017-08-16 10:40:00,1858.72,1860.46,1857.54,1859.69,1948.0,1835.5258,1837.2441,1834.3605,1836.4837,1948.0
2017-08-16 10:45:00,1859.36,1860.25,1857.82,1859.28,500.0,1836.1578,1837.0367,1834.637,1836.0788,500.0
2017-08-16 10:50:00,1859.09,1860.0,1858.8,1858.81,1115.0,1835.8912,1836.7898,1835.6048,1835.6147,1115.0
2017-08-16 10:55:00,1859.14,1859.99,1858.69,1858.94,1450.0,1835.9406,1836.78,1835.4962,1835.7431,1450.0
2017-08-16 11:00:00,1858.21,1858.71,1857.78,1858.17,2575.0,1835.0222,1835.5159,1834.5975,1834.9827,2575.0
2017-08-16 11:05:00,1857.2,1859.29,1856.99,1858.49,2847.0,1834.0248,1836.0887,1833.8174,1835.2987,2847.0
2017-08-16 11:10:00,1857.88,1858.44,1857.88,1857.97,470.0,1834.6963,1835.2493,1834.6963,1834.7852,470.0
2017-08-16 11:15:00,1857.97,1859.27,1857.89,1859.18,1108.0,1834.7852,1836.0689,1834.7062,1835.9801,1108.0
2017-08-16 11:20:00,1858.69,1858.74,1857.08,1857.08,1300.0,1835.4962,1835.5456,1833.9063,1833.9063,1300.0
2017-08-16 11:25:00,1857.0,1857.0,1855.18,1855.95,3359.0,1833.8273,1833.8273,1832.03,1832.7904,3359.0
2017-08-16 11:30:00,1855.84,1856.18,1855.01,1856.18,1600.0,1832.6817,1833.0175,1831.8621,1833.0175,1600.0
2017-08-16 11:35:00,1855.71,1856.18,1854.84,1854.84,1113.0,1832.5534,1833.0175,1831.6942,1831.6942,1113.0
2017-08-16 11:40:00,1856.07,1858.63,1855.24,1856.81,4667.0,1832.9089,1835.4369,1832.0892,1833.6396,4667.0
2017-08-16 11:45:00,1857.53,1857.75,1856.8,1857.75,900.0,1834.3507,1834.5679,1833.6298,1834.5679,900.0
2017-08-16 11:50:00,1858.49,1858.49,1857.43,1857.43,1242.0,1835.2987,1835.2987,1834.2519,1834.2519,1242.0
2017-08-16 11:55:00,1857.01,1857.31,1856.8,1857.31,2694.0,1833.8371,1834.1334,1833.6298,1834.1334,2694.0
2017-08-16 12:00:00,1857.91,1860.09,1857.53,1859.36,7375.0,1834.7259,1836.8787,1834.3507,1836.1578,7375.0
2017-08-16 12:05:00,1859.62,1860.0,1858.66,1860.0,4056.0,1836.4146,1836.7898,1835.4666,1836.7898,4056.0
2017-08-16 12:10:00,1860.0,1860.3,1855.0,1855.5,11450.0,1836.7898,1837.0861,1831.8522,1832.346,11450.0
2017-08-16 12:15:00,1856.25,1859.97,1855.5,1859.59,5041.0,1833.0866,1836.7602,1832.346,1836.3849,5041.0
2017-08-16 12:20:00,1859.99,1859.99,1859.59,1859.59,400.0,1836.78,1836.78,1836.3849,1836.3849,400.0
2017-08-16 12:25:00,1859.66,1862.81,1859.66,1861.57,1817.0,1836.4541,1839.5648,1836.4541,1838.3402,1817.0
2017-08-16 12:30:00,1861.38,1861.84,1860.84,1860.84,1400.0,1838.1526,1838.6069,1837.6193,1837.6193,1400.0
2017-08-16 12:35:00,1860.54,1861.64,1860.54,1860.99,2700.0,1837.3231,1838.4094,1837.3231,1837.7675,2700.0
2017-08-16 12:40:00,1861.13,1861.46,1859.19,1859.46,2300.0,1837.9057,1838.2316,1835.9899,1836.2566,2300.0
2017-08-16 12:45:00,1859.23,1859.23,1859.23,1859.23,100.0,1836.0294,1836.0294,1836.0294,1836.0294,100.0
2017-08-16 12:50:00,1859.59,1861.11,1858.61,1860.71,1400.0,1836.3849,1837.886,1835.4172,1837.491,1400.0
2017-08-16 12:55:00,1860.86,1862.0,1860.11,1861.51,5285.0,1837.6391,1838.7649,1836.8985,1838.281,5285.0
2017-08-16 13:00:00,1861.08,1862.15,1860.64,1862.0,3200.0,1837.8564,1838.913,1837.4218,1838.7649,3200.0
2017-08-16 13:05:00,1861.56,1862.57,1861.22,1862.0,2300.0,1838.3304,1839.3278,1837.9946,1838.7649,2300.0
2017-08-16 13:10:00,1862.0,1862.21,1856.8,1857.66,6200.0,1838.7649,1838.9723,1833.6298,1834.479,6200.0
2017-08-16 13:15:00,1856.42,1861.1,1856.41,1860.88,3143.0,1833.2545,1837.8761,1833.2446,1837.6588,3143.0
2017-08-16 13:20:00,1860.47,1860.87,1859.53,1860.32,1200.0,1837.254,1837.649,1836.3257,1837.1058,1200.0
2017-08-16 13:25:00,1858.96,1859.13,1857.26,1859.13,894.0,1835.7628,1835.9307,1834.084,1835.9307,894.0
2017-08-16 13:30:00,1858.05,1859.5,1858.0,1858.96,1300.0,1834.8642,1836.2961,1834.8148,1835.7628,1300.0
2017-08-16 13:35:00,1860.0,1860.26,1859.43,1859.45,1712.0,1836.7898,1837.0466,1836.2269,1836.2467,1712.0
2017-08-16 13:40:00,1858.92,1859.86,1858.48,1858.6,1300.0,1835.7233,1836.6516,1835.2888,1835.4073,1300.0
2017-08-16 13:45:00,1858.6,1858.6,1858.6,1858.6,0.0,1835.4073,1835.4073,1835.4073,1835.4073,0.0
2017-08-16 13:50:00,1859.01,1859.58,1858.65,1858.65,700.0,1835.8122,1836.3751,1835.4567,1835.4567,700.0
2017-08-16 13:55:00,1858.02,1861.1,1858.02,1860.01,2000.0,1834.8345,1837.8761,1834.8345,1836.7997,2000.0
2017-08-16 14:00:00,1859.91,1861.99,1858.5,1861.38,5700.0,1836.701,1838.755,1835.3085,1838.1526,5700.0
2017-08-16 14:05:00,1860.76,1862.16,1860.76,1861.23,4756.0,1837.5403,1838.9229,1837.5403,1838.0045,4756.0
2017-08-16 14:10:00,1861.23,1861.9,1860.8,1860.83,1166.0,1838.0045,1838.6661,1837.5798,1837.6095,1166.0
2017-08-16 14:15:00,1860.9,1860.96,1858.88,1858.88,1200.0,1837.6786,1837.7378,1835.6838,1835.6838,1200.0
2017-08-16 14:20:00,1857.72,1857.86,1853.12,1853.5,3475.0,1834.5383,1834.6765,1829.9957,1830.3709,3475.0
2017-08-16 14:25:00,1855.0,1856.13,1853.61,1856.12,1511.0,1831.8522,1832.9681,1830.4796,1832.9582,1511.0
2017-08-16 14:30:00,1855.74,1856.13,1854.6,1855.13,1500.0,1832.583,1832.9681,1831.4572,1831.9806,1500.0
2017-08-16 14:35:00,1855.0,1856.0,1854.7,1855.13,2100.0,1831.8522,1832.8397,1831.556,1831.9806,2100.0
2017-08-16 14:40:00,1855.38,1856.57,1855.29,1856.56,400.0,1832.2275,1833.4026,1832.1386,1833.3928,400.0
2017-08-16 14:45:00,1855.25,1855.83,1855.11,1855.66,2100.0,1832.0991,1832.6719,1831.9608,1832.504,2100.0
2017-08-16 14:50:00,1855.09,1856.36,1855.09,1855.1,1993.0,1831.9411,1833.1953,1831.9411,1831.951,1993.0
2017-08-16 14:55:00,1855.13,1856.1,1854.43,1855.99,4380.0,1831.9806,1832.9385,1831.2893,1832.8299,4380.0
2017-08-16 15:00:00,1855.32,1855.33,1853.74,1853.82,1500.0,1832.1682,1832.1781,1830.6079,1830.6869,1500.0
2017-08-16 15:05:00,1854.22,1854.23,1852.87,1852.88,1510.0,1831.082,1831.0918,1829.7488,1829.7587,1510.0
2017-08-16 15:10:00,1852.3,1856.11,1852.3,1856.11,4704.0,1829.1859,1832.9484,1829.1859,1832.9484,4704.0
2017-08-16 15:15:00,1855.95,1855.97,1854.71,1855.36,500.0,1832.7904,1832.8101,1831.5658,1832.2077,500.0
2017-08-16 15:20:00,1855.44,1857.52,1854.73,1856.26,3548.0,1832.2867,1834.3408,1831.5856,1833.0965,3548.0
2017-08-16 15:25:00,1856.26,1856.26,1855.08,1856.13,2651.0,1833.0965,1833.0965,1831.9312,1832.9681,2651.0
2017-08-16 15:30:00,1856.55,1857.77,1856.26,1857.46,4453.0,1833.3829,1834.5877,1833.0965,1834.2815,4453.0
2017-08-16 15:35:00,1857.72,1857.99,1856.12,1857.99,3500.0,1834.5383,1834.8049,1832.9582,1834.8049,3500.0
2017-08-16 15:40:00,1857.08,1857.5,1856.14,1856.5,4553.0,1833.9063,1834.321,1832.978,1833.3335,4553.0
2017-08-16 15:45:00,1856.15,1856.25,1853.51,1853.52,7113.0,1832.9879,1833.0866,1830.3808,1830.3907,7113.0
2017-08-16 15:50:00,1854.1,1857.07,1854.1,1856.08,7471.0,1830.9635,1833.8964,1830.9635,1832.9187,7471.0
2017-08-16 15:55:00,1856.12,1856.48,1854.34,1855.11,16345.0,1832.9582,1833.3138,1831.2005,1831.9608,16345.0
2017-08-17 09:30:00,1854.47,1854.63,1850.91,1854.63,4767.0,1831.3288,1831.4868,1827.8133,1831.4868,4767.0
2017-08-17 09:35:00,1853.31,1853.32,1850.88,1851.87,5507.0,1830.1833,1830.1932,1827.7836,1828.7613,5507.0
2017-08-17 09:40:00,1851.69,1852.03,1848.49,1848.8,8052.0,1828.5835,1828.9193,1825.4235,1825.7296,8052.0
2017-08-17 09:45:00,1849.71,1850.41,1848.26,1848.3,4300.0,1826.6282,1827.3195,1825.1963,1825.2358,4300.0
2017-08-17 09:50:00,1849.06,1851.03,1847.64,1849.98,6800.0,1825.9863,1827.9318,1824.5841,1826.8949,6800.0
2017-08-17 09:55:00,1850.37,1851.63,1846.98,1846.99,3600.0,1827.28,1828.5243,1823.9323,1823.9422,3600.0
2017-08-17 10:00:00,1847.4,1847.41,1843.77,1844.77,7636.0,1824.3471,1824.3569,1820.7624,1821.7499,7636.0
2017-08-17 10:05:00,1846.36,1846.47,1842.74,1842.74,2350.0,1823.32,1823.4287,1819.7452,1819.7452,2350.0
2017-08-17 10:10:00,1842.89,1843.21,1839.02,1839.73,3700.0,1819.8933,1820.2093,1816.0716,1816.7728,3700.0
2017-08-17 10:15:00,1839.0,1839.01,1832.62,1832.62,5515.0,1816.0519,1816.0618,1809.7515,1809.7515,5515.0
2017-08-17 10:20:00,1832.2,1833.52,1831.26,1832.14,5219.0,1809.3367,1810.6403,1808.4085,1809.2775,5219.0
2017-08-17 10:25:00,1832.27,1835.49,1831.25,1833.89,5466.0,1809.4059,1812.5857,1808.3986,1811.0056,5466.0
2017-08-17 10:30:00,1833.68,1842.01,1832.97,1842.0,7131.0,1810.7983,1819.0243,1810.0971,1819.0144,7131.0
2017-08-17 10:35:00,1840.78,1840.86,1833.91,1835.61,3900.0,1817.8097,1817.8887,1811.0254,1812.7042,3900.0
2017-08-17 10:40:00,1837.07,1837.07,1832.41,1835.21,4832.0,1814.146,1814.146,1809.5441,1812.3092,4832.0
2017-08-17 10:45:00,1836.42,1839.75,1834.65,1835.58,2737.0,1813.5041,1816.7925,1811.7562,1812.6746,2737.0
2017-08-17 10:50:00,1836.08,1837.85,1833.74,1836.08,3000.0,1813.1683,1814.9162,1810.8575,1813.1683,3000.0
2017-08-17 10:55:00,1838.77,1838.77,1834.06,1834.31,1600.0,1815.8247,1815.8247,1811.1735,1811.4204,1600.0
2017-08-17 11:00:00,1834.32,1837.71,1834.04,1837.71,4043.0,1811.4303,1814.778,1811.1538,1814.778,4043.0
2017-08-17 11:05:00,1838.11,1844.14,1836.67,1844.14,10090.0,1815.173,1821.1277,1813.751,1821.1277,10090.0
2017-08-17 11:10:00,1845.0,1845.38,1840.66,1840.67,6119.0,1821.977,1822.3523,1817.6912,1817.701,6119.0
2017-08-17 11:15:00,1840.0,1841.36,1838.54,1838.54,700.0,1817.0394,1818.3824,1815.5976,1815.5976,700.0
2017-08-17 11:20:00,1836.6,1840.34,1836.6,1839.59,1100.0,1813.6818,1817.3752,1813.6818,1816.6345,1100.0
2017-08-17 11:25:00,1840.85,1840.86,1839.23,1839.23,330.0,1817.8788,1817.8887,1816.279,1816.279,330.0
2017-08-17 11:30:00,1840.58,1840.58,1838.01,1838.84,742.0,1817.6122,1817.6122,1815.0742,1815.8939,742.0
2017-08-17 11:35:00,1837.94,1838.0,1835.73,1835.83,2757.0,1815.0051,1815.0644,1812.8227,1812.9214,2757.0
2017-08-17 11:40:00,1835.74,1836.33,1834.4,1835.82,2364.0,1812.8326,1813.4152,1811.5093,1812.9116,2364.0
2017-08-17 11:45:00,1835.82,1836.14,1827.0,1827.0,7146.0,1812.9116,1813.2276,1804.2016,1804.2016,7146.0
2017-08-17 11:50:00,1829.03,1833.28,1827.5,1833.28,3455.0,1806.2063,1810.4033,1804.6954,1810.4033,3455.0
2017-08-17 11:55:00,1833.26,1835.53,1832.01,1833.23,2400.0,1810.3835,1812.6252,1809.1491,1810.3539,2400.0
2017-08-17 12:00:00,1835.63,1838.0,1834.26,1834.27,1767.0,1812.7239,1815.0644,1811.371,1811.3809,1767.0
2017-08-17 12:05:00,1834.5,1834.5,1830.5,1830.5,820.0,1811.608,1811.608,1807.6579,1807.6579,820.0
2017-08-17 12:10:00,1830.51,1830.51,1825.11,1826.72,7359.0,1807.6678,1807.6678,1802.3352,1803.9251,7359.0
2017-08-17 12:15:00,1826.03,1826.5,1823.43,1824.0,4145.0,1803.2437,1803.7079,1800.6762,1801.2391,4145.0
2017-08-17 12:20:00,1823.88,1829.15,1823.01,1827.6,6104.0,1801.1206,1806.3248,1800.2614,1804.7941,6104.0
2017-08-17 12:25:00,1827.94,1827.95,1825.58,1827.05,3363.0,1805.1299,1805.1398,1802.7993,1804.251,3363.0
2017-08-17 12:30:00,1826.29,1826.29,1822.89,1825.29,5480.0,1803.5005,1803.5005,1800.1429,1802.513,5480.0
2017-08-17 12:35:00,1825.35,1829.91,1824.08,1827.27,4368.0,1802.5722,1807.0753,1801.3181,1804.4683,4368.0
2017-08-17 12:40:00,1826.28,1827.26,1823.75,1824.79,3340.0,1803.4906,1804.4584,1800.9922,1802.0192,3340.0
2017-08-17 12:45:00,1825.56,1826.22,1824.8,1826.21,464.0,1802.7796,1803.4314,1802.0291,1803.4215,464.0
2017-08-17 12:50:00,1826.68,1826.68,1823.0,1824.0,2382.0,1803.8856,1803.8856,1800.2515,1801.2391,2382.0
2017-08-17 12:55:00,1823.99,1824.05,1821.29,1823.51,3234.0,1801.2292,1801.2884,1798.5629,1800.7552,3234.0
2017-08-17 13:00:00,1823.95,1825.93,1822.0,1822.0,800.0,1801.1897,1803.145,1799.264,1799.264,800.0
2017-08-17 13:05:00,1822.36,1822.81,1821.82,1822.23,1701.0,1799.6195,1800.0639,1799.0863,1799.4911,1701.0
2017-08-17 13:10:00,1822.55,1822.55,1820.14,1821.0,6128.0,1799.8072,1799.8072,1797.4272,1798.2765,6128.0
2017-08-17 13:15:00,1819.99,1821.27,1819.22,1820.12,3167.0,1797.2791,1798.5431,1796.5187,1797.4075,3167.0
2017-08-17 13:20:00,1820.12,1820.13,1817.99,1818.34,3300.0,1797.4075,1797.4174,1795.3041,1795.6497,3300.0
2017-08-17 13:25:00,1819.92,1820.75,1818.34,1820.08,8550.0,1797.21,1798.0296,1795.6497,1797.368,8550.0
2017-08-17 13:30:00,1820.55,1821.37,1819.87,1820.98,8390.0,1797.8321,1798.6419,1797.1606,1798.2567,8390.0
2017-08-17 13:35:00,1821.17,1823.41,1820.71,1821.89,2735.0,1798.4444,1800.6564,1797.9901,1799.1554,2735.0
2017-08-17 13:40:00,1821.18,1822.09,1821.18,1822.09,900.0,1798.4542,1799.3529,1798.4542,1799.3529,900.0
2017-08-17 13:45:00,1821.46,1821.48,1820.1,1820.36,1400.0,1798.7308,1798.7505,1797.3877,1797.6445,1400.0
2017-08-17 13:50:00,1819.75,1825.53,1819.5,1825.04,8603.0,1797.0421,1802.75,1796.7952,1802.2661,8603.0
2017-08-17 13:55:00,1826.0,1826.0,1824.2,1824.72,6508.0,1803.2141,1803.2141,1801.4366,1801.9501,6508.0
2017-08-17 14:00:00,1824.9,1825.4,1820.41,1820.46,5100.0,1802.1278,1802.6216,1797.6939,1797.7432,5100.0
2017-08-17 14:05:00,1820.61,1822.87,1820.58,1822.18,2605.0,1797.8914,1800.1232,1797.8617,1799.4418,2605.0
2017-08-17 14:10:00,1822.87,1825.53,1822.05,1822.06,7461.0,1800.1232,1802.75,1799.3134,1799.3233,7461.0
2017-08-17 14:15:00,1822.01,1822.01,1818.77,1819.0,3539.0,1799.2739,1799.2739,1796.0743,1796.3015,3539.0
2017-08-17 14:20:00,1818.95,1823.21,1817.96,1822.3,2407.0,1796.2521,1800.4589,1795.2744,1799.5603,2407.0
2017-08-17 14:25:00,1822.21,1822.22,1819.27,1819.27,400.0,1799.4714,1799.4813,1796.5681,1796.5681,400.0
2017-08-17 14:30:00,1822.05,1822.19,1819.77,1819.94,4212.0,1799.3134,1799.4516,1797.0618,1797.2297,4212.0
2017-08-17 14:35:00,1821.73,1821.86,1819.64,1820.6,5413.0,1798.9974,1799.1258,1796.9335,1797.8815,5413.0
2017-08-17 14:40:00,1820.7,1821.09,1819.59,1820.0,4517.0,1797.9802,1798.3654,1796.8841,1797.289,4517.0
2017-08-17 14:45:00,1818.83,1819.93,1818.24,1818.99,3659.0,1796.1336,1797.2198,1795.5509,1796.2916,3659.0
2017-08-17 14:50:00,1819.47,1819.47,1818.03,1818.21,2833.0,1796.7656,1796.7656,1795.3436,1795.5213,2833.0
2017-08-17 14:55:00,1818.73,1819.83,1817.36,1819.3,5842.0,1796.0348,1797.1211,1794.6819,1796.5977,5842.0
2017-08-17 15:00:00,1819.3,1819.32,1816.0,1817.25,7580.0,1796.5977,1796.6175,1793.3389,1794.5733,7580.0
2017-08-17 15:05:00,1816.74,1818.85,1816.74,1817.99,4137.0,1794.0697,1796.1533,1794.0697,1795.3041,4137.0
2017-08-17 15:10:00,1817.54,1818.37,1815.51,1815.51,3673.0,1794.8597,1795.6793,1792.855,1792.855,3673.0
2017-08-17 15:15:00,1815.9,1816.67,1815.1,1815.17,3779.0,1793.2401,1794.0005,1792.4501,1792.5192,3779.0
2017-08-17 15:20:00,1815.1,1815.15,1812.99,1813.0,4042.0,1792.4501,1792.4995,1790.3664,1790.3763,4042.0
2017-08-17 15:25:00,1814.4,1816.35,1813.75,1816.35,3038.0,1791.7589,1793.6845,1791.117,1793.6845,3038.0
2017-08-17 15:30:00,1816.18,1817.41,1815.05,1815.98,5404.0,1793.5166,1794.7313,1792.4007,1793.3191,5404.0
2017-08-17 15:35:00,1815.98,1816.8,1813.66,1814.43,9271.0,1793.3191,1794.1289,1791.0281,1791.7885,9271.0
2017-08-17 15:40:00,1813.79,1816.46,1813.43,1815.67,4172.0,1791.1565,1793.7931,1790.801,1793.013,4172.0
2017-08-17 15:45:00,1815.72,1816.96,1812.81,1814.97,9086.0,1793.0624,1794.2869,1790.1887,1792.3217,9086.0
2017-08-17 15:50:00,1814.0,1817.4,1813.46,1817.23,17406.0,1791.3638,1794.7214,1790.8306,1794.5535,17406.0
2017-08-17 15:55:00,1817.0,1817.03,1811.28,1811.54,28707.0,1794.3264,1794.356,1788.6778,1788.9345,28707.0
2017-08-18 09:30:00,1809.62,1812.23,1800.99,1806.54,34421.0,1787.0385,1789.6159,1778.5162,1783.9969,34421.0
2017-08-18 09:35:00,1806.25,1808.98,1805.98,1808.3,6741.0,1783.7106,1786.4065,1783.4439,1785.735,6741.0
2017-08-18 09:40:00,1808.06,1810.0,1806.13,1807.91,8898.0,1785.498,1787.4138,1783.5921,1785.3498,8898.0
2017-08-18 09:45:00,1806.3,1810.67,1804.51,1810.12,12237.0,1783.7599,1788.0754,1781.9923,1787.5323,12237.0
2017-08-18 09:50:00,1810.44,1811.52,1804.0,1805.44,10698.0,1787.8483,1788.9148,1781.4886,1782.9107,10698.0
2017-08-18 09:55:00,1804.84,1811.1,1804.84,1806.65,5900.0,1782.3181,1788.5,1782.3181,1784.1056,5900.0
2017-08-18 10:00:00,1806.53,1809.87,1805.01,1807.97,6385.0,1783.9871,1787.2854,1782.486,1785.4091,6385.0
2017-08-18 10:05:00,1807.88,1810.79,1807.0,1810.79,3742.0,1785.3202,1788.1939,1784.4512,1788.1939,3742.0
2017-08-18 10:10:00,1809.91,1809.98,1807.02,1807.8,4560.0,1787.3249,1787.394,1784.4709,1785.2412,4560.0
2017-08-18 10:15:00,1808.45,1810.58,1808.3,1809.49,10999.0,1785.8831,1787.9865,1785.735,1786.9101,10999.0
2017-08-18 10:20:00,1808.63,1816.21,1808.63,1811.3,7389.0,1786.0609,1793.5463,1786.0609,1788.6975,7389.0
2017-08-18 10:25:00,1811.8,1812.19,1809.54,1810.25,6430.0,1789.1913,1789.5764,1786.9595,1787.6606,6430.0
2017-08-18 10:30:00,1808.9,1810.0,1805.26,1810.0,8150.0,1786.3275,1787.4138,1782.7329,1787.4138,8150.0
2017-08-18 10:35:00,1808.8,1812.3,1808.79,1811.59,3140.0,1786.2287,1789.6851,1786.2189,1788.9839,3140.0
2017-08-18 10:40:00,1810.19,1811.51,1809.54,1809.55,3800.0,1787.6014,1788.9049,1786.9595,1786.9694,3800.0
2017-08-18 10:45:00,1808.3,1808.3,1808.22,1808.23,370.0,1785.735,1785.735,1785.656,1785.6658,370.0
2017-08-18 10:50:00,1807.74,1810.55,1807.74,1810.49,3016.0,1785.182,1787.9569,1785.182,1787.8976,3016.0
2017-08-18 10:55:00,1811.55,1811.56,1810.17,1810.17,1300.0,1788.9444,1788.9543,1787.5816,1787.5816,1300.0
2017-08-18 11:00:00,1811.68,1813.06,1808.93,1810.03,2000.0,1789.0728,1790.4356,1786.3571,1787.4434,2000.0
2017-08-18 11:05:00,1810.03,1810.03,1805.4,1806.79,3400.0,1787.4434,1787.4434,1782.8712,1784.2438,3400.0
2017-08-18 11:10:00,1806.62,1807.36,1804.95,1807.35,5800.0,1784.0759,1784.8067,1782.4268,1784.7968,5800.0
2017-08-18 11:15:00,1807.36,1813.23,1807.36,1811.45,2814.0,1784.8067,1790.6035,1784.8067,1788.8457,2814.0
2017-08-18 11:20:00,1811.3,1811.39,1805.46,1807.97,4119.0,1788.6975,1788.7864,1782.9304,1785.4091,4119.0
2017-08-18 11:25:00,1807.79,1815.01,1807.78,1815.0,3000.0,1785.2313,1792.3612,1785.2215,1792.3514,3000.0
2017-08-18 11:30:00,1815.0,1818.23,1814.3,1814.3,8365.0,1792.3514,1795.5411,1791.6601,1791.6601,8365.0
2017-08-18 11:35:00,1813.5,1814.83,1812.7,1814.09,1845.0,1790.8701,1792.1835,1790.0801,1791.4527,1845.0
2017-08-18 11:40:00,1815.01,1816.9,1812.55,1814.22,2220.0,1792.3612,1794.2277,1789.9319,1791.5811,2220.0
2017-08-18 11:45:00,1814.22,1816.79,1813.87,1816.79,2965.0,1791.5811,1794.119,1791.2355,1794.119,2965.0
2017-08-18 11:50:00,1816.38,1816.78,1814.56,1816.1,800.0,1793.7141,1794.1092,1791.9169,1793.4376,800.0
2017-08-18 11:55:00,1815.82,1815.82,1814.31,1815.05,1200.0,1793.1611,1793.1611,1791.67,1792.4007,1200.0
2017-08-18 12:00:00,1816.67,1816.67,1810.14,1810.14,1087.0,1794.0005,1794.0005,1787.552,1787.552,1087.0
2017-08-18 12:05:00,1812.67,1813.38,1812.18,1813.01,1085.0,1790.0504,1790.7516,1789.5666,1790.3862,1085.0
2017-08-18 12:10:00,1813.25,1814.72,1812.6,1812.7,2354.0,1790.6232,1792.0749,1789.9813,1790.0801,2354.0
2017-08-18 12:15:00,1813.42,1814.53,1813.35,1814.01,2000.0,1790.7911,1791.8872,1790.722,1791.3737,2000.0
2017-08-18 12:20:00,1813.63,1814.76,1811.96,1814.76,3385.0,1790.9985,1792.1144,1789.3493,1792.1144,3385.0
2017-08-18 12:25:00,1813.31,1816.61,1813.3,1816.05,1300.0,1790.6825,1793.9413,1790.6726,1793.3883,1300.0
2017-08-18 12:30:00,1816.77,1817.99,1813.31,1816.54,2632.0,1794.0993,1795.3041,1790.6825,1793.8721,2632.0
2017-08-18 12:35:00,1816.26,1817.25,1815.78,1816.92,700.0,1793.5956,1794.5733,1793.1216,1794.2474,700.0
2017-08-18 12:40:00,1816.99,1818.0,1816.9,1817.37,1715.0,1794.3165,1795.3139,1794.2277,1794.6918,1715.0
2017-08-18 12:45:00,1816.25,1818.26,1814.15,1818.08,6021.0,1793.5858,1795.5707,1791.512,1795.3929,6021.0
2017-08-18 12:50:00,1818.08,1818.96,1817.19,1818.89,2789.0,1795.3929,1796.262,1794.514,1796.1928,2789.0
2017-08-18 12:55:00,1819.55,1820.0,1817.68,1817.85,3150.0,1796.8446,1797.289,1794.9979,1795.1658,3150.0
2017-08-18 13:00:00,1818.7,1819.6,1816.94,1816.94,1300.0,1796.0052,1796.894,1794.2672,1794.2672,1300.0
2017-08-18 13:05:00,1816.69,1819.22,1816.65,1816.66,3007.0,1794.0203,1796.5187,1793.9808,1793.9907,3007.0
2017-08-18 13:10:00,1817.1,1818.05,1816.77,1816.77,2843.0,1794.4252,1795.3633,1794.0993,1794.0993,2843.0
2017-08-18 13:15:00,1816.84,1817.49,1815.55,1816.07,2708.0,1794.1684,1794.8103,1792.8945,1793.408,2708.0
2017-08-18 13:20:00,1816.07,1816.08,1816.07,1816.07,100.0,1793.408,1793.4179,1793.408,1793.408,100.0
2017-08-18 13:25:00,1815.23,1815.23,1814.98,1814.98,600.0,1792.5785,1792.5785,1792.3316,1792.3316,600.0
2017-08-18 13:30:00,1816.12,1816.13,1816.12,1816.12,100.0,1793.4574,1793.4673,1793.4574,1793.4574,100.0
2017-08-18 13:35:00,1814.4,1814.59,1810.74,1810.75,1165.0,1791.7589,1791.9465,1788.1445,1788.1544,1165.0
2017-08-18 13:40:00,1810.79,1811.92,1810.05,1810.05,1501.0,1788.1939,1789.3098,1787.4631,1787.4631,1501.0
2017-08-18 13:45:00,1810.46,1812.48,1810.45,1812.03,1217.0,1787.868,1789.8628,1787.8581,1789.4184,1217.0
2017-08-18 13:50:00,1811.2,1811.77,1810.55,1811.0,2200.0,1788.5988,1789.1617,1787.9569,1788.4013,2200.0
2017-08-18 13:55:00,1810.82,1810.82,1809.21,1809.21,1794.0,1788.2235,1788.2235,1786.6336,1786.6336,1794.0
2017-08-18 14:00:00,1809.48,1811.41,1809.01,1810.5,700.0,1786.9002,1788.8062,1786.4361,1787.9075,700.0
2017-08-18 14:05:00,1812.29,1812.3,1810.85,1810.85,1269.0,1789.6752,1789.6851,1788.2532,1788.2532,1269.0
2017-08-18 14:10:00,1812.14,1812.14,1811.89,1811.89,356.0,1789.5271,1789.5271,1789.2802,1789.2802,356.0
2017-08-18 14:15:00,1811.76,1812.8,1811.71,1811.72,682.0,1789.1518,1790.1788,1789.1024,1789.1123,682.0
2017-08-18 14:20:00,1810.56,1810.96,1809.2,1810.85,800.0,1787.9668,1788.3618,1786.6237,1788.2532,800.0
2017-08-18 14:25:00,1811.78,1812.77,1810.86,1811.98,837.0,1789.1715,1790.1492,1788.263,1789.3691,837.0
2017-08-18 14:30:00,1812.54,1812.54,1810.4,1810.95,1726.0,1789.9221,1789.9221,1787.8088,1788.3519,1726.0
2017-08-18 14:35:00,1810.87,1811.54,1810.68,1810.75,900.0,1788.2729,1788.9345,1788.0853,1788.1544,900.0
2017-08-18 14:40:00,1810.76,1811.15,1810.75,1811.08,500.0,1788.1643,1788.5494,1788.1544,1788.4803,500.0
2017-08-18 14:45:00,1809.73,1811.49,1809.73,1810.63,600.0,1787.1471,1788.8852,1787.1471,1788.0359,600.0
2017-08-18 14:50:00,1810.21,1810.88,1809.42,1810.2,4825.0,1787.6211,1788.2828,1786.841,1787.6113,4825.0
2017-08-18 14:55:00,1810.78,1811.1,1810.49,1810.63,8818.0,1788.184,1788.5,1787.8976,1788.0359,8818.0
2017-08-18 15:00:00,1810.84,1811.1,1810.84,1811.06,1497.0,1788.2433,1788.5,1788.2433,1788.4605,1497.0
2017-08-18 15:05:00,1811.0,1812.51,1810.78,1812.01,4649.0,1788.4013,1789.8924,1788.184,1789.3987,4649.0
2017-08-18 15:10:00,1811.89,1811.89,1811.12,1811.39,1048.0,1789.2802,1789.2802,1788.5198,1788.7864,1048.0
2017-08-18 15:15:00,1811.31,1811.83,1810.39,1810.45,4621.0,1788.7074,1789.2209,1787.7989,1787.8581,4621.0
2017-08-18 15:20:00,1810.78,1812.0,1810.56,1811.33,4363.0,1788.184,1789.3888,1787.9668,1788.7272,4363.0
2017-08-18 15:25:00,1811.34,1811.65,1810.66,1811.62,1525.0,1788.737,1789.0432,1788.0655,1789.0135,1525.0
2017-08-18 15:30:00,1811.14,1811.95,1811.08,1811.09,900.0,1788.5395,1789.3394,1788.4803,1788.4902,900.0
2017-08-18 15:35:00,1811.01,1812.24,1810.78,1811.45,3458.0,1788.4112,1789.6258,1788.184,1788.8457,3458.0
2017-08-18 15:40:00,1811.37,1812.15,1810.78,1811.05,900.0,1788.7667,1789.5369,1788.184,1788.4507,900.0
2017-08-18 15:45:00,1811.32,1811.87,1810.77,1810.92,4100.0,1788.7173,1789.2604,1788.1741,1788.3223,4100.0
2017-08-18 15:50:00,1810.8,1811.92,1810.69,1811.0,9018.0,1788.2038,1789.3098,1788.0951,1788.4013,9018.0
2017-08-18 15:55:00,1810.58,1811.44,1810.01,1810.5,17805.0,1787.9865,1788.8358,1787.4236,1787.9075,17805.0
2017-08-21 09:30:00,1807.4,1809.87,1805.18,1807.38,11182.0,1784.8462,1787.2854,1782.6539,1784.8265,11182.0
2017-08-21 09:35:00,1807.21,1813.77,1806.5,1812.56,7597.0,1784.6586,1791.1367,1783.9574,1789.9418,7597.0
2017-08-21 09:40:00,1814.98,1816.17,1813.2,1814.98,4600.0,1792.3316,1793.5068,1790.5738,1792.3316,4600.0
2017-08-21 09:45:00,1815.07,1817.99,1813.36,1817.65,4190.0,1792.4205,1795.3041,1790.7318,1794.9683,4190.0
2017-08-21 09:50:00,1817.0,1820.25,1815.0,1815.01,4686.0,1794.3264,1797.5359,1792.3514,1792.3612,4686.0
2017-08-21 09:55:00,1815.07,1819.44,1813.36,1813.61,3559.0,1792.4205,1796.736,1790.7318,1790.9787,3559.0
2017-08-21 10:00:00,1815.62,1817.04,1811.17,1815.5,5168.0,1792.9636,1794.3659,1788.5692,1792.8451,5168.0
2017-08-21 10:05:00,1813.56,1817.18,1813.55,1817.01,3260.0,1790.9293,1794.5042,1790.9195,1794.3363,3260.0
2017-08-21 10:10:00,1815.74,1816.38,1810.65,1811.08,3430.0,1793.0821,1793.7141,1788.0556,1788.4803,3430.0
2017-08-21 10:15:00,1810.23,1812.27,1808.75,1811.07,4600.0,1787.6409,1789.6554,1786.1794,1788.4704,4600.0
2017-08-21 10:20:00,1810.05,1810.05,1807.1,1808.35,1205.0,1787.4631,1787.4631,1784.5499,1785.7843,1205.0
2017-08-21 10:25:00,1808.39,1813.49,1808.39,1813.35,2700.0,1785.8238,1790.8602,1785.8238,1790.722,2700.0
2017-08-21 10:30:00,1810.6,1813.44,1810.6,1811.81,2010.0,1788.0063,1790.8108,1788.0063,1789.2012,2010.0
2017-08-21 10:35:00,1812.06,1812.79,1808.78,1812.33,4550.0,1789.4481,1790.1689,1786.209,1789.7147,4550.0
2017-08-21 10:40:00,1809.98,1816.66,1809.97,1814.55,2400.0,1787.394,1793.9907,1787.3841,1791.907,2400.0
2017-08-21 10:45:00,1814.13,1817.7,1812.46,1813.94,3100.0,1791.4922,1795.0177,1789.8431,1791.3046,3100.0
2017-08-21 10:50:00,1815.31,1816.13,1815.0,1816.12,700.0,1792.6575,1793.4673,1792.3514,1793.4574,700.0
2017-08-21 10:55:00,1814.92,1815.44,1814.88,1814.94,1400.0,1792.2724,1792.7859,1792.2329,1792.2921,1400.0
2017-08-21 11:00:00,1814.87,1814.87,1811.81,1811.81,1805.0,1792.223,1792.223,1789.2012,1789.2012,1805.0
2017-08-21 11:05:00,1812.89,1812.92,1812.15,1812.27,600.0,1790.2677,1790.2973,1789.5369,1789.6554,600.0
2017-08-21 11:10:00,1812.4,1814.81,1812.36,1814.71,2400.0,1789.7838,1792.1637,1789.7443,1792.065,2400.0
2017-08-21 11:15:00,1814.71,1814.82,1811.96,1811.96,1400.0,1792.065,1792.1736,1789.3493,1789.3493,1400.0
2017-08-21 11:20:00,1811.05,1811.05,1808.09,1808.09,600.0,1788.4507,1788.4507,1785.5276,1785.5276,600.0
2017-08-21 11:25:00,1808.51,1809.96,1808.06,1808.92,2048.0,1785.9424,1787.3743,1785.498,1786.3472,2048.0
2017-08-21 11:30:00,1810.61,1813.71,1810.0,1813.71,2000.0,1788.0161,1791.0775,1787.4138,1791.0775,2000.0
2017-08-21 11:35:00,1813.29,1813.8,1811.58,1812.1,1800.0,1790.6627,1791.1663,1788.974,1789.4876,1800.0
2017-08-21 11:40:00,1813.85,1815.01,1812.9,1813.03,4200.0,1791.2157,1792.3612,1790.2776,1790.4059,4200.0
2017-08-21 11:45:00,1812.85,1814.23,1811.77,1812.09,4599.0,1790.2282,1791.591,1789.1617,1789.4777,4599.0
2017-08-21 11:50:00,1811.83,1811.83,1807.9,1807.9,1600.0,1789.2209,1789.2209,1785.34,1785.34,1600.0
2017-08-21 11:55:00,1808.5,1808.5,1806.0,1806.0,1666.0,1785.9325,1785.9325,1783.4637,1783.4637,1666.0
2017-08-21 12:00:00,1807.88,1808.71,1806.94,1808.66,2000.0,1785.3202,1786.1399,1784.3919,1786.0905,2000.0
2017-08-21 12:05:00,1807.59,1807.59,1805.63,1807.0,2000.0,1785.0338,1785.0338,1783.0983,1784.4512,2000.0
2017-08-21 12:10:00,1806.87,1808.72,1806.87,1807.02,5074.0,1784.3228,1786.1497,1784.3228,1784.4709,5074.0
2017-08-21 12:15:00,1807.39,1807.72,1806.84,1806.84,3300.0,1784.8363,1785.1622,1784.2932,1784.2932,3300.0
2017-08-21 12:20:00,1806.19,1807.5,1805.23,1807.5,900.0,1783.6513,1784.945,1782.7033,1784.945,900.0
2017-08-21 12:25:00,1807.5,1807.5,1806.31,1806.32,2700.0,1784.945,1784.945,1783.7698,1783.7797,2700.0
2017-08-21 12:30:00,1806.36,1807.1,1804.99,1806.0,5706.0,1783.8192,1784.5499,1782.4663,1783.4637,5706.0
2017-08-21 12:35:00,1806.01,1806.6,1805.63,1805.96,3308.0,1783.4735,1784.0562,1783.0983,1783.4242,3308.0
2017-08-21 12:40:00,1805.69,1806.16,1803.14,1804.85,7514.0,1783.1575,1783.6217,1780.6394,1782.328,7514.0
2017-08-21 12:45:00,1805.17,1805.17,1803.6,1803.61,1799.0,1782.644,1782.644,1781.0936,1781.1035,1799.0
2017-08-21 12:50:00,1805.5,1805.5,1803.62,1803.71,2544.0,1782.9699,1782.9699,1781.1134,1781.2022,2544.0
2017-08-21 12:55:00,1803.16,1805.34,1802.65,1804.74,1500.0,1780.6591,1782.8119,1780.1555,1782.2194,1500.0
2017-08-21 13:00:00,1804.58,1804.58,1801.79,1802.57,2310.0,1782.0614,1782.0614,1779.3062,1780.0765,2310.0
2017-08-21 13:05:00,1802.92,1803.55,1801.14,1801.28,1800.0,1780.4221,1781.0442,1778.6643,1778.8026,1800.0
2017-08-21 13:10:00,1801.91,1802.9,1800.29,1800.29,4296.0,1779.4247,1780.4024,1777.8249,1777.8249,4296.0
2017-08-21 13:15:00,1801.78,1801.79,1800.27,1800.61,990.0,1779.2963,1779.3062,1777.8052,1778.1409,990.0
2017-08-21 13:20:00,1800.59,1802.05,1800.58,1802.05,2410.0,1778.1212,1779.563,1778.1113,1779.563,2410.0
2017-08-21 13:25:00,1802.0,1802.26,1796.1,1797.86,6851.0,1779.5136,1779.7703,1773.6872,1775.4252,6851.0
2017-08-21 13:30:00,1797.21,1799.4,1797.2,1799.31,1800.0,1774.7834,1776.946,1774.7735,1776.8572,1800.0
2017-08-21 13:35:00,1798.74,1799.7,1797.66,1799.38,2400.0,1776.2943,1777.2423,1775.2277,1776.9263,2400.0
2017-08-21 13:40:00,1799.32,1799.87,1798.99,1799.12,1741.0,1776.867,1777.4102,1776.5411,1776.6695,1741.0
2017-08-21 13:45:00,1799.67,1799.67,1797.6,1798.77,3614.0,1777.2127,1777.2127,1775.1685,1776.3239,3614.0
2017-08-21 13:50:00,1799.02,1799.9,1797.01,1799.82,3513.0,1776.5708,1777.4398,1774.5859,1777.3608,3513.0
2017-08-21 13:55:00,1798.59,1799.23,1797.46,1799.2,962.0,1776.1461,1776.7782,1775.0302,1776.7485,962.0
2017-08-21 14:00:00,1797.9,1799.24,1797.9,1799.1,800.0,1775.4647,1776.788,1775.4647,1776.6498,800.0
2017-08-21 14:05:00,1798.86,1799.2,1798.1,1798.33,3200.0,1776.4128,1776.7485,1775.6623,1775.8894,3200.0
2017-08-21 14:10:00,1798.1,1799.88,1797.31,1798.97,3126.0,1775.6623,1777.42,1774.8821,1776.5214,3126.0
2017-08-21 14:15:00,1799.0,1799.01,1798.68,1798.9,600.0,1776.551,1776.5609,1776.235,1776.4523,600.0
2017-08-21 14:20:00,1798.78,1798.78,1797.56,1798.27,400.0,1776.3338,1776.3338,1775.129,1775.8301,400.0
2017-08-21 14:25:00,1798.26,1799.87,1798.26,1799.87,936.0,1775.8203,1777.4102,1775.8203,1777.4102,936.0
2017-08-21 14:30:00,1798.65,1798.89,1795.87,1796.53,3690.0,1776.2054,1776.4424,1773.4601,1774.1118,3690.0
2017-08-21 14:35:00,1797.25,1798.68,1796.74,1797.96,1300.0,1774.8229,1776.235,1774.3192,1775.524,1300.0
2017-08-21 14:40:00,1795.62,1796.67,1795.61,1795.66,1076.0,1773.2132,1774.2501,1773.2033,1773.2527,1076.0
2017-08-21 14:45:00,1795.85,1797.05,1795.84,1796.19,2173.0,1773.4403,1774.6254,1773.4305,1773.7761,2173.0
2017-08-21 14:50:00,1796.21,1797.63,1795.7,1796.15,5245.0,1773.7958,1775.1981,1773.2922,1773.7366,5245.0
2017-08-21 14:55:00,1795.52,1798.35,1795.52,1796.56,2300.0,1773.1144,1775.9091,1773.1144,1774.1415,2300.0
2017-08-21 15:00:00,1797.67,1798.15,1796.05,1796.51,2070.0,1775.2376,1775.7116,1773.6378,1774.0921,2070.0
2017-08-21 15:05:00,1796.0,1796.27,1794.48,1794.48,2989.0,1773.5885,1773.8551,1772.0874,1772.0874,2989.0
2017-08-21 15:10:00,1794.49,1794.81,1787.0,1788.74,9564.0,1772.0973,1772.4133,1764.7008,1766.4191,9564.0
2017-08-21 15:15:00,1789.47,1793.27,1789.43,1792.24,7436.0,1767.1399,1770.8925,1767.1004,1769.8754,7436.0
2017-08-21 15:20:00,1791.11,1795.1,1790.71,1794.89,5619.0,1768.7595,1772.6997,1768.3645,1772.4923,5619.0
2017-08-21 15:25:00,1795.1,1797.64,1795.1,1797.64,2600.0,1772.6997,1775.208,1772.6997,1775.208,2600.0
2017-08-21 15:30:00,1798.0,1799.99,1797.71,1798.92,4349.0,1775.5635,1777.5287,1775.2771,1776.472,4349.0
2017-08-21 15:35:00,1799.08,1799.08,1798.1,1799.0,1800.0,1776.63,1776.63,1775.6623,1776.551,1800.0
2017-08-21 15:40:00,1799.04,1799.86,1798.02,1798.55,5777.0,1776.5905,1777.4003,1775.5833,1776.1066,5777.0
2017-08-21 15:45:00,1798.53,1798.57,1795.92,1796.16,2400.0,1776.0869,1776.1264,1773.5095,1773.7465,2400.0
2017-08-21 15:50:00,1796.74,1804.13,1796.74,1801.38,8177.0,1774.3192,1781.617,1774.3192,1778.9013,8177.0
2017-08-21 15:55:00,1802.05,1803.41,1800.12,1801.54,18229.0,1779.563,1780.906,1777.657,1779.0593,18229.0
2017-08-22 09:30:00,1812.5,1815.9,1810.01,1814.43,8530.0,1789.8826,1793.2401,1787.4236,1791.7885,8530.0
2017-08-22 09:35:00,1816.0,1818.46,1815.29,1817.91,7382.0,1793.3389,1795.7682,1792.6377,1795.2251,7382.0
2017-08-22 09:40:00,1817.88,1817.88,1814.41,1815.1,1700.0,1795.1954,1795.1954,1791.7687,1792.4501,1700.0
2017-08-22 09:45:00,1815.17,1816.38,1812.0,1812.72,9800.0,1792.5192,1793.7141,1789.3888,1790.0998,9800.0
2017-08-22 09:50:00,1814.56,1815.36,1813.12,1815.01,3939.0,1791.9169,1792.7069,1790.4948,1792.3612,3939.0
2017-08-22 09:55:00,1814.22,1814.76,1813.31,1813.32,2858.0,1791.5811,1792.1144,1790.6825,1790.6923,2858.0
2017-08-22 10:00:00,1812.55,1814.0,1812.51,1812.52,1400.0,1789.9319,1791.3638,1789.8924,1789.9023,1400.0
2017-08-22 10:05:00,1812.01,1812.99,1812.01,1812.12,1991.0,1789.3987,1790.3664,1789.3987,1789.5073,1991.0
2017-08-22 10:10:00,1813.42,1814.4,1812.13,1812.35,5507.0,1790.7911,1791.7589,1789.5172,1789.7344,5507.0
2017-08-22 10:15:00,1813.1,1814.03,1812.26,1813.22,4900.0,1790.4751,1791.3935,1789.6456,1790.5936,4900.0
2017-08-22 10:20:00,1814.38,1814.76,1812.76,1814.76,1850.0,1791.7391,1792.1144,1790.1393,1792.1144,1850.0
2017-08-22 10:25:00,1814.99,1814.99,1812.65,1812.66,1731.0,1792.3415,1792.3415,1790.0307,1790.0406,1731.0
2017-08-22 10:30:00,1812.72,1814.7,1812.72,1812.85,2800.0,1790.0998,1792.0551,1790.0998,1790.2282,2800.0
2017-08-22 10:35:00,1812.79,1812.79,1808.45,1808.45,3500.0,1790.1689,1790.1689,1785.8831,1785.8831,3500.0
2017-08-22 10:40:00,1808.95,1809.63,1803.91,1803.91,2800.0,1786.3769,1787.0484,1781.3998,1781.3998,2800.0
2017-08-22 10:45:00,1804.07,1808.95,1804.07,1808.94,4997.0,1781.5578,1786.3769,1781.5578,1786.367,4997.0
2017-08-22 10:50:00,1808.84,1811.01,1808.84,1811.0,1400.0,1786.2682,1788.4112,1786.2682,1788.4013,1400.0
2017-08-22 10:55:00,1811.44,1812.75,1810.86,1812.75,3523.0,1788.8358,1790.1294,1788.263,1790.1294,3523.0
2017-08-22 11:00:00,1813.4,1813.99,1812.61,1813.0,3789.0,1790.7713,1791.354,1789.9912,1790.3763,3789.0
2017-08-22 11:05:00,1814.0,1814.75,1813.28,1814.28,3258.0,1791.3638,1792.1045,1790.6528,1791.6403,3258.0
2017-08-22 11:10:00,1813.79,1814.5,1813.35,1813.82,1400.0,1791.1565,1791.8576,1790.722,1791.1861,1400.0
2017-08-22 11:15:00,1813.65,1814.01,1812.56,1812.56,800.0,1791.0182,1791.3737,1789.9418,1789.9418,800.0
2017-08-22 11:20:00,1813.4,1813.98,1812.79,1813.47,2730.0,1790.7713,1791.3441,1790.1689,1790.8405,2730.0
2017-08-22 11:25:00,1812.82,1812.88,1811.58,1812.87,5001.0,1790.1986,1790.2578,1788.974,1790.2479,5001.0
2017-08-22 11:30:00,1812.88,1812.94,1811.14,1812.18,1975.0,1790.2578,1790.3171,1788.5395,1789.5666,1975.0
2017-08-22 11:35:00,1812.93,1813.01,1811.53,1812.52,3962.0,1790.3072,1790.3862,1788.9247,1789.9023,3962.0
2017-08-22 11:40:00,1812.85,1813.7,1812.53,1813.55,1670.0,1790.2282,1791.0676,1789.9122,1790.9195,1670.0
2017-08-22 11:45:00,1812.8,1813.72,1812.8,1813.46,1590.0,1790.1788,1791.0873,1790.1788,1790.8306,1590.0
2017-08-22 11:50:00,1814.21,1814.22,1813.11,1813.12,600.0,1791.5712,1791.5811,1790.4849,1790.4948,600.0
2017-08-22 11:55:00,1814.53,1814.54,1811.09,1811.09,2720.0,1791.8872,1791.8971,1788.4902,1788.4902,2720.0
2017-08-22 12:00:00,1811.11,1814.7,1811.02,1813.65,1609.0,1788.5099,1792.0551,1788.421,1791.0182,1609.0
2017-08-22 12:05:00,1813.65,1814.69,1813.65,1814.68,1381.0,1791.0182,1792.0452,1791.0182,1792.0354,1381.0
2017-08-22 12:10:00,1814.7,1816.18,1813.97,1815.32,2843.0,1792.0551,1793.5166,1791.3342,1792.6674,2843.0
2017-08-22 12:15:00,1816.52,1816.53,1815.49,1815.58,1317.0,1793.8524,1793.8623,1792.8353,1792.9241,1317.0
2017-08-22 12:20:00,1816.22,1816.87,1815.14,1816.87,1900.0,1793.5561,1794.198,1792.4896,1794.198,1900.0
2017-08-22 12:25:00,1815.79,1816.77,1815.6,1816.75,2130.0,1793.1315,1794.0993,1792.9439,1794.0795,2130.0
2017-08-22 12:30:00,1816.75,1817.11,1816.27,1816.89,2000.0,1794.0795,1794.435,1793.6055,1794.2178,2000.0
2017-08-22 12:35:00,1816.89,1816.89,1815.78,1815.83,2090.0,1794.2178,1794.2178,1793.1216,1793.171,2090.0
2017-08-22 12:40:00,1816.43,1816.45,1815.04,1816.24,6056.0,1793.7635,1793.7833,1792.3909,1793.5759,6056.0
2017-08-22 12:45:00,1816.96,1817.21,1815.51,1815.51,7428.0,1794.2869,1794.5338,1792.855,1792.855,7428.0
2017-08-22 12:50:00,1815.22,1815.75,1814.16,1814.16,4326.0,1792.5686,1793.092,1791.5218,1791.5218,4326.0
2017-08-22 12:55:00,1815.04,1815.07,1813.11,1813.11,2200.0,1792.3909,1792.4205,1790.4849,1790.4849,2200.0
2017-08-22 13:00:00,1813.77,1813.77,1813.76,1813.77,100.0,1791.1367,1791.1367,1791.1268,1791.1367,100.0
2017-08-22 13:05:00,1813.14,1816.55,1813.05,1815.41,4580.0,1790.5146,1793.882,1790.4257,1792.7562,4580.0
2017-08-22 13:10:00,1815.89,1816.32,1815.14,1816.32,1400.0,1793.2303,1793.6549,1792.4896,1793.6549,1400.0
2017-08-22 13:15:00,1815.74,1816.58,1815.22,1815.23,3800.0,1793.0821,1793.9116,1792.5686,1792.5785,3800.0
2017-08-22 13:20:00,1815.12,1815.53,1815.09,1815.53,925.0,1792.4699,1792.8748,1792.4402,1792.8748,925.0
2017-08-22 13:25:00,1814.75,1815.21,1814.33,1814.89,2100.0,1792.1045,1792.5587,1791.6897,1792.2427,2100.0
2017-08-22 13:30:00,1813.55,1816.28,1813.55,1816.28,1663.0,1790.9195,1793.6154,1790.9195,1793.6154,1663.0
2017-08-22 13:35:00,1816.26,1816.26,1815.59,1816.17,300.0,1793.5956,1793.5956,1792.934,1793.5068,300.0
2017-08-22 13:40:00,1815.12,1815.12,1813.09,1813.46,1900.0,1792.4699,1792.4699,1790.4652,1790.8306,1900.0
2017-08-22 13:45:00,1813.32,1814.08,1813.31,1814.07,200.0,1790.6923,1791.4428,1790.6825,1791.433,200.0
2017-08-22 13:50:00,1814.45,1816.1,1814.13,1815.04,3904.0,1791.8082,1793.4376,1791.4922,1792.3909,3904.0
2017-08-22 13:55:00,1814.53,1815.17,1814.46,1815.16,800.0,1791.8872,1792.5192,1791.8181,1792.5094,800.0
2017-08-22 14:00:00,1815.16,1815.16,1815.16,1815.16,100.0,1792.5094,1792.5094,1792.5094,1792.5094,100.0
2017-08-22 14:05:00,1814.31,1815.46,1814.31,1815.45,1200.0,1791.67,1792.8056,1791.67,1792.7957,1200.0
2017-08-22 14:10:00,1815.45,1815.85,1815.03,1815.03,400.0,1792.7957,1793.1908,1792.381,1792.381,400.0
2017-08-22 14:15:00,1815.96,1816.06,1815.59,1815.59,383.0,1793.2994,1793.3981,1792.934,1792.934,383.0
2017-08-22 14:20:00,1816.15,1816.47,1815.73,1816.47,800.0,1793.487,1793.803,1793.0723,1793.803,800.0
2017-08-22 14:25:00,1816.9,1816.9,1815.53,1815.98,2095.0,1794.2277,1794.2277,1792.8748,1793.3191,2095.0
2017-08-22 14:30:00,1816.46,1818.86,1816.4,1818.86,2067.0,1793.7931,1796.1632,1793.7339,1796.1632,2067.0
2017-08-22 14:35:00,1818.78,1819.01,1817.85,1818.42,3643.0,1796.0842,1796.3113,1795.1658,1795.7287,3643.0
2017-08-22 14:40:00,1818.39,1818.78,1816.61,1817.25,4400.0,1795.6991,1796.0842,1793.9413,1794.5733,4400.0
2017-08-22 14:45:00,1817.37,1817.55,1816.61,1817.55,1200.0,1794.6918,1794.8695,1793.9413,1794.8695,1200.0
2017-08-22 14:50:00,1817.13,1817.14,1816.42,1816.71,617.0,1794.4548,1794.4647,1793.7536,1794.04,617.0
2017-08-22 14:55:00,1817.28,1817.28,1816.0,1817.09,1988.0,1794.6029,1794.6029,1793.3389,1794.4153,1988.0
2017-08-22 15:00:00,1816.94,1818.15,1816.51,1817.6,2917.0,1794.2672,1795.4621,1793.8425,1794.9189,2917.0
2017-08-22 15:05:00,1817.97,1819.95,1817.09,1819.36,2375.0,1795.2843,1797.2396,1794.4153,1796.657,2375.0
2017-08-22 15:10:00,1819.5,1821.0,1819.14,1820.35,4762.0,1796.7952,1798.2765,1796.4397,1797.6346,4762.0
2017-08-22 15:15:00,1820.87,1821.19,1820.21,1820.68,2619.0,1798.1481,1798.4641,1797.4964,1797.9605,2619.0
2017-08-22 15:20:00,1820.66,1820.71,1819.6,1819.98,2694.0,1797.9407,1797.9901,1796.894,1797.2692,2694.0
2017-08-22 15:25:00,1820.14,1820.88,1819.36,1819.36,3065.0,1797.4272,1798.158,1796.657,1796.657,3065.0
2017-08-22 15:30:00,1819.44,1819.5,1817.78,1818.74,3348.0,1796.736,1796.7952,1795.0967,1796.0447,3348.0
2017-08-22 15:35:00,1818.69,1819.77,1817.73,1819.0,3800.0,1795.9953,1797.0618,1795.0473,1796.3015,3800.0
2017-08-22 15:40:00,1819.0,1820.99,1818.9,1820.12,2629.0,1796.3015,1798.2666,1796.2027,1797.4075,2629.0
2017-08-22 15:45:00,1819.24,1821.05,1819.18,1819.63,5212.0,1796.5385,1798.3259,1796.4792,1796.9236,5212.0
2017-08-22 15:50:00,1819.36,1820.0,1819.03,1819.35,17244.0,1796.657,1797.289,1796.3311,1796.6471,17244.0
2017-08-22 15:55:00,1819.26,1819.8,1817.49,1818.33,33783.0,1796.5582,1797.0915,1794.8103,1795.6398,33783.0
2017-08-23 09:30:00,1815.89,1817.62,1812.56,1813.12,9994.0,1793.2303,1794.9387,1789.9418,1790.4948,9994.0
2017-08-23 09:35:00,1812.39,1816.5,1811.77,1816.03,4870.0,1789.7739,1793.8326,1789.1617,1793.3685,4870.0
2017-08-23 09:40:00,1815.73,1816.89,1813.02,1813.7,3100.0,1793.0723,1794.2178,1790.3961,1791.0676,3100.0
2017-08-23 09:45:00,1813.4,1817.69,1813.4,1817.26,4069.0,1790.7713,1795.0078,1790.7713,1794.5832,4069.0
2017-08-23 09:50:00,1816.29,1817.89,1814.78,1817.04,4281.0,1793.6253,1795.2053,1792.1341,1794.3659,4281.0
2017-08-23 09:55:00,1816.92,1823.7,1816.92,1821.53,10420.0,1794.2474,1800.9428,1794.2474,1798.7999,10420.0
2017-08-23 10:00:00,1822.14,1822.21,1818.4,1819.27,5034.0,1799.4023,1799.4714,1795.7089,1796.5681,5034.0
2017-08-23 10:05:00,1820.0,1821.09,1814.58,1815.4,4960.0,1797.289,1798.3654,1791.9366,1792.7464,4960.0
2017-08-23 10:10:00,1816.01,1817.76,1814.13,1816.71,3300.0,1793.3488,1795.0769,1791.4922,1794.04,3300.0
2017-08-23 10:15:00,1818.13,1818.53,1816.76,1818.48,2182.0,1795.4423,1795.8373,1794.0894,1795.7879,2182.0
2017-08-23 10:20:00,1817.74,1819.2,1816.59,1817.0,2179.0,1795.0572,1796.499,1793.9215,1794.3264,2179.0
2017-08-23 10:25:00,1817.17,1818.65,1816.99,1818.62,3200.0,1794.4943,1795.9558,1794.3165,1795.9262,3200.0
2017-08-23 10:30:00,1817.42,1817.72,1815.03,1817.25,2800.0,1794.7412,1795.0374,1792.381,1794.5733,2800.0
2017-08-23 10:35:00,1816.33,1816.62,1814.07,1814.07,2000.0,1793.6648,1793.9511,1791.433,1791.433,2000.0
2017-08-23 10:40:00,1816.68,1816.68,1814.99,1815.61,2500.0,1794.0104,1794.0104,1792.3415,1792.9538,2500.0
2017-08-23 10:45:00,1816.16,1817.28,1814.6,1815.91,1500.0,1793.4969,1794.6029,1791.9564,1793.25,1500.0
2017-08-23 10:50:00,1815.49,1815.49,1812.1,1813.13,5916.0,1792.8353,1792.8353,1789.4876,1790.5047,5916.0
2017-08-23 10:55:00,1813.13,1813.6,1808.17,1809.34,6713.0,1790.5047,1790.9688,1785.6066,1786.762,6713.0
2017-08-23 11:00:00,1809.31,1813.91,1809.3,1813.91,6577.0,1786.7324,1791.275,1786.7225,1791.275,6577.0
2017-08-23 11:05:00,1814.26,1814.97,1810.5,1810.5,3900.0,1791.6206,1792.3217,1787.9075,1787.9075,3900.0
2017-08-23 11:10:00,1810.18,1811.41,1808.56,1808.57,1721.0,1787.5915,1788.8062,1785.9917,1786.0016,1721.0
2017-08-23 11:15:00,1809.1,1810.08,1808.22,1809.57,3225.0,1786.525,1787.4928,1785.656,1786.9891,3225.0
2017-08-23 11:20:00,1809.78,1814.44,1809.12,1814.44,2727.0,1787.1965,1791.7984,1786.5447,1791.7984,2727.0
2017-08-23 11:25:00,1815.0,1815.44,1812.22,1812.22,1680.0,1792.3514,1792.7859,1789.6061,1789.6061,1680.0
2017-08-23 11:30:00,1813.58,1814.18,1812.57,1812.58,1500.0,1790.9491,1791.5416,1789.9517,1789.9616,1500.0
2017-08-23 11:35:00,1814.2,1814.89,1814.06,1814.06,1400.0,1791.5613,1792.2427,1791.4231,1791.4231,1400.0
2017-08-23 11:40:00,1815.14,1815.14,1813.2,1813.2,1850.0,1792.4896,1792.4896,1790.5738,1790.5738,1850.0
2017-08-23 11:45:00,1813.37,1813.37,1811.89,1812.02,1000.0,1790.7417,1790.7417,1789.2802,1789.4086,1000.0
2017-08-23 11:50:00,1814.13,1815.46,1814.13,1814.16,1000.0,1791.4922,1792.8056,1791.4922,1791.5218,1000.0
2017-08-23 11:55:00,1815.82,1817.64,1813.73,1815.94,4970.0,1793.1611,1794.9584,1791.0972,1793.2796,4970.0
2017-08-23 12:00:00,1817.1,1817.44,1815.18,1815.85,2112.0,1794.4252,1794.7609,1792.5291,1793.1908,2112.0
2017-08-23 12:05:00,1815.1,1817.3,1814.88,1816.79,5361.0,1792.4501,1794.6227,1792.2329,1794.119,5361.0
2017-08-23 12:10:00,1816.82,1819.35,1815.7,1818.27,3936.0,1794.1487,1796.6471,1793.0426,1795.5806,3936.0
2017-08-23 12:15:00,1819.58,1819.59,1818.2,1818.77,3638.0,1796.8742,1796.8841,1795.5114,1796.0743,3638.0
2017-08-23 12:20:00,1819.1,1819.1,1817.58,1817.58,3707.0,1796.4002,1796.4002,1794.8992,1794.8992,3707.0
2017-08-23 12:25:00,1817.7,1818.22,1815.83,1815.83,1900.0,1795.0177,1795.5312,1793.171,1793.171,1900.0
2017-08-23 12:30:00,1815.91,1816.55,1814.65,1814.66,1600.0,1793.25,1793.882,1792.0057,1792.0156,1600.0
2017-08-23 12:35:00,1815.98,1815.98,1814.6,1815.3,700.0,1793.3191,1793.3191,1791.9564,1792.6476,700.0
2017-08-23 12:40:00,1814.45,1816.86,1814.35,1815.06,2500.0,1791.8082,1794.1882,1791.7095,1792.4106,2500.0
2017-08-23 12:45:00,1815.06,1815.09,1814.03,1815.08,617.0,1792.4106,1792.4402,1791.3935,1792.4304,617.0
2017-08-23 12:50:00,1815.05,1816.1,1814.7,1816.1,900.0,1792.4007,1793.4376,1792.0551,1793.4376,900.0
2017-08-23 12:55:00,1817.15,1818.02,1817.14,1818.02,300.0,1794.4745,1795.3337,1794.4647,1795.3337,300.0
2017-08-23 13:00:00,1816.71,1816.71,1816.71,1816.71,100.0,1794.04,1794.04,1794.04,1794.04,100.0
2017-08-23 13:05:00,1817.9,1818.34,1817.3,1817.67,500.0,1795.2152,1795.6497,1794.6227,1794.988,500.0
2017-08-23 13:10:00,1818.73,1819.15,1817.89,1817.89,898.0,1796.0348,1796.4496,1795.2053,1795.2053,898.0
2017-08-23 13:15:00,1819.06,1819.15,1816.85,1816.85,1002.0,1796.3607,1796.4496,1794.1783,1794.1783,1002.0
2017-08-23 13:20:00,1817.85,1818.89,1816.73,1817.83,800.0,1795.1658,1796.1928,1794.0598,1795.1461,800.0
2017-08-23 13:25:00,1818.09,1818.09,1818.09,1818.09,420.0,1795.4028,1795.4028,1795.4028,1795.4028,420.0
2017-08-23 13:30:00,1818.09,1818.09,1818.09,1818.09,0.0,1795.4028,1795.4028,1795.4028,1795.4028,0.0
2017-08-23 13:35:00,1817.52,1819.13,1817.51,1819.01,1300.0,1794.8399,1796.4298,1794.83,1796.3113,1300.0
2017-08-23 13:40:00,1819.0,1820.0,1819.0,1820.0,1000.0,1796.3015,1797.289,1796.3015,1797.289,1000.0
2017-08-23 13:45:00,1819.86,1819.86,1817.48,1818.26,1100.0,1797.1507,1797.1507,1794.8004,1795.5707,1100.0
2017-08-23 13:50:00,1816.34,1817.2,1815.04,1816.18,2075.0,1793.6746,1794.5239,1792.3909,1793.5166,2075.0
2017-08-23 13:55:00,1816.69,1817.47,1815.96,1817.47,2282.0,1794.0203,1794.7905,1793.2994,1794.7905,2282.0
2017-08-23 14:00:00,1816.08,1817.98,1815.01,1815.01,2568.0,1793.4179,1795.2942,1792.3612,1792.3612,2568.0
2017-08-23 14:05:00,1816.14,1816.14,1814.36,1814.38,900.0,1793.4771,1793.4771,1791.7194,1791.7391,900.0
2017-08-23 14:10:00,1815.15,1817.0,1815.15,1817.0,1826.0,1792.4995,1794.3264,1792.4995,1794.3264,1826.0
2017-08-23 14:15:00,1817.19,1818.24,1816.5,1817.27,2971.0,1794.514,1795.5509,1793.8326,1794.593,2971.0
2017-08-23 14:20:00,1817.97,1817.98,1816.0,1817.98,2542.0,1795.2843,1795.2942,1793.3389,1795.2942,2542.0
2017-08-23 14:25:00,1816.09,1819.01,1816.09,1817.52,4070.0,1793.4278,1796.3113,1793.4278,1794.8399,4070.0
2017-08-23 14:30:00,1818.0,1819.77,1818.0,1818.9,5617.0,1795.3139,1797.0618,1795.3139,1796.2027,5617.0
2017-08-23 14:35:00,1819.63,1820.03,1819.05,1820.03,3080.0,1796.9236,1797.3186,1796.3508,1797.3186,3080.0
2017-08-23 14:40:00,1820.0,1820.59,1818.66,1820.09,2800.0,1797.289,1797.8716,1795.9657,1797.3778,2800.0
2017-08-23 14:45:00,1820.32,1820.54,1818.74,1818.75,2200.0,1797.605,1797.8222,1796.0447,1796.0546,2200.0
2017-08-23 14:50:00,1818.84,1820.41,1818.84,1819.46,3200.0,1796.1434,1797.6939,1796.1434,1796.7557,3200.0
2017-08-23 14:55:00,1818.97,1819.93,1818.29,1818.33,4097.0,1796.2718,1797.2198,1795.6003,1795.6398,4097.0
2017-08-23 15:00:00,1818.96,1819.23,1817.68,1818.56,1300.0,1796.262,1796.5286,1794.9979,1795.8669,1300.0
2017-08-23 15:05:00,1818.56,1818.57,1817.36,1817.36,400.0,1795.8669,1795.8768,1794.6819,1794.6819,400.0
2017-08-23 15:10:00,1817.6,1818.79,1817.3,1817.32,1700.0,1794.9189,1796.0941,1794.6227,1794.6424,1700.0
2017-08-23 15:15:00,1817.38,1817.38,1816.66,1816.67,600.0,1794.7017,1794.7017,1793.9907,1794.0005,600.0
2017-08-23 15:20:00,1817.58,1818.87,1817.17,1818.87,1700.0,1794.8992,1796.1731,1794.4943,1796.1731,1700.0
2017-08-23 15:25:00,1819.65,1819.99,1818.29,1818.29,700.0,1796.9433,1797.2791,1795.6003,1795.6003,700.0
2017-08-23 15:30:00,1818.87,1819.05,1818.69,1818.73,1800.0,1796.1731,1796.3508,1795.9953,1796.0348,1800.0
2017-08-23 15:35:00,1819.03,1820.13,1819.03,1819.52,2100.0,1796.3311,1797.4174,1796.3311,1796.815,2100.0
2017-08-23 15:40:00,1820.44,1820.45,1818.58,1819.17,800.0,1797.7235,1797.7334,1795.8867,1796.4693,800.0
2017-08-23 15:45:00,1819.32,1819.94,1817.98,1818.27,1510.0,1796.6175,1797.2297,1795.2942,1795.5806,1510.0
2017-08-23 15:50:00,1817.55,1817.59,1813.22,1814.56,11168.0,1794.8695,1794.909,1790.5936,1791.9169,11168.0
2017-08-23 15:55:00,1814.16,1814.58,1812.37,1813.02,15847.0,1791.5218,1791.9366,1789.7542,1790.3961,15847.0
2017-08-24 09:30:00,1813.04,1819.41,1813.04,1819.41,6501.0,1790.4158,1796.7063,1790.4158,1796.7063,6501.0
2017-08-24 09:35:00,1819.71,1822.47,1817.62,1819.91,5723.0,1797.0026,1799.7282,1794.9387,1797.2001,5723.0
2017-08-24 09:40:00,1818.44,1820.71,1816.14,1816.14,4434.0,1795.7484,1797.9901,1793.4771,1793.4771,4434.0
2017-08-24 09:45:00,1816.5,1819.37,1813.02,1819.35,2600.0,1793.8326,1796.6668,1790.3961,1796.6471,2600.0
2017-08-24 09:50:00,1817.0,1817.98,1815.53,1817.44,3500.0,1794.3264,1795.2942,1792.8748,1794.7609,3500.0
2017-08-24 09:55:00,1815.13,1815.83,1813.47,1813.47,1400.0,1792.4797,1793.171,1790.8405,1790.8405,1400.0
2017-08-24 10:00:00,1815.2,1816.49,1813.0,1813.14,4600.0,1792.5489,1793.8228,1790.3763,1790.5146,4600.0
2017-08-24 10:05:00,1814.4,1815.58,1812.31,1813.32,4000.0,1791.7589,1792.9241,1789.6949,1790.6923,4000.0
2017-08-24 10:10:00,1813.23,1813.52,1812.26,1812.51,2910.0,1790.6035,1790.8898,1789.6456,1789.8924,2910.0
2017-08-24 10:15:00,1814.0,1816.14,1813.08,1814.69,3791.0,1791.3638,1793.4771,1790.4553,1792.0452,3791.0
2017-08-24 10:20:00,1816.11,1816.11,1813.95,1815.05,1628.0,1793.4475,1793.4475,1791.3145,1792.4007,1628.0
2017-08-24 10:25:00,1815.94,1816.74,1815.42,1815.82,1500.0,1793.2796,1794.0697,1792.7661,1793.1611,1500.0
2017-08-24 10:30:00,1815.79,1815.79,1815.48,1815.77,1200.0,1793.1315,1793.1315,1792.8254,1793.1118,1200.0
2017-08-24 10:35:00,1815.29,1815.71,1815.29,1815.71,200.0,1792.6377,1793.0525,1792.6377,1793.0525,200.0
2017-08-24 10:40:00,1815.71,1815.9,1814.85,1815.12,2500.0,1793.0525,1793.2401,1792.2032,1792.4699,2500.0
2017-08-24 10:45:00,1815.47,1815.82,1814.16,1814.97,2100.0,1792.8155,1793.1611,1791.5218,1792.3217,2100.0
2017-08-24 10:50:00,1814.88,1814.88,1814.01,1814.02,582.0,1792.2329,1792.2329,1791.3737,1791.3836,582.0
2017-08-24 10:55:00,1813.92,1814.86,1811.0,1811.01,2066.0,1791.2848,1792.2131,1788.4013,1788.4112,2066.0
2017-08-24 11:00:00,1811.0,1811.01,1807.87,1809.5,4634.0,1788.4013,1788.4112,1785.3103,1786.92,4634.0
2017-08-24 11:05:00,1809.74,1810.41,1809.65,1809.65,1768.0,1787.157,1787.8186,1787.0681,1787.0681,1768.0
2017-08-24 11:10:00,1810.78,1812.38,1810.15,1810.38,2050.0,1788.184,1789.7641,1787.5619,1787.789,2050.0
2017-08-24 11:15:00,1809.94,1809.94,1802.01,1805.23,8022.0,1787.3545,1787.3545,1779.5235,1782.7033,8022.0
2017-08-24 11:20:00,1805.23,1809.64,1802.62,1809.64,4050.0,1782.7033,1787.0583,1780.1259,1787.0583,4050.0
2017-08-24 11:25:00,1805.99,1806.91,1805.98,1806.71,1586.0,1783.4538,1784.3623,1783.4439,1784.1648,1586.0
2017-08-24 11:30:00,1804.85,1805.25,1802.0,1802.0,1500.0,1782.328,1782.723,1779.5136,1779.5136,1500.0
2017-08-24 11:35:00,1801.5,1806.57,1801.11,1805.34,2705.0,1779.0198,1784.0266,1778.6347,1782.8119,2705.0
2017-08-24 11:40:00,1805.16,1808.64,1802.08,1806.86,3000.0,1782.6342,1786.0707,1779.5926,1784.3129,3000.0
2017-08-24 11:45:00,1807.17,1808.26,1805.14,1805.28,4300.0,1784.6191,1785.6955,1782.6144,1782.7527,4300.0
2017-08-24 11:50:00,1807.16,1807.8,1805.27,1805.28,1213.0,1784.6092,1785.2412,1782.7428,1782.7527,1213.0
2017-08-24 11:55:00,1805.2,1807.95,1805.04,1807.95,2705.0,1782.6737,1785.3893,1782.5157,1785.3893,2705.0
2017-08-24 12:00:00,1807.95,1808.23,1807.75,1807.75,500.0,1785.3893,1785.6658,1785.1918,1785.1918,500.0
2017-08-24 12:05:00,1806.6,1807.07,1806.41,1806.41,480.0,1784.0562,1784.5203,1783.8686,1783.8686,480.0
2017-08-24 12:10:00,1807.42,1807.95,1806.52,1806.52,700.0,1784.866,1785.3893,1783.9772,1783.9772,700.0
2017-08-24 12:15:00,1807.3,1807.66,1806.52,1806.67,1200.0,1784.7475,1785.103,1783.9772,1784.1253,1200.0
2017-08-24 12:20:00,1806.67,1806.67,1806.67,1806.67,0.0,1784.1253,1784.1253,1784.1253,1784.1253,0.0
2017-08-24 12:25:00,1807.91,1808.42,1807.86,1807.94,700.0,1785.3498,1785.8535,1785.3005,1785.3795,700.0
2017-08-24 12:30:00,1806.29,1807.31,1806.29,1807.31,400.0,1783.7501,1784.7573,1783.7501,1784.7573,400.0
2017-08-24 12:35:00,1808.36,1808.36,1805.81,1807.38,3000.0,1785.7942,1785.7942,1783.276,1784.8265,3000.0
2017-08-24 12:40:00,1805.64,1806.97,1805.64,1806.96,300.0,1783.1082,1784.4216,1783.1082,1784.4117,300.0
2017-08-24 12:45:00,1806.08,1807.33,1806.08,1807.32,700.0,1783.5427,1784.7771,1783.5427,1784.7672,700.0
2017-08-24 12:50:00,1809.24,1809.53,1809.24,1809.46,400.0,1786.6632,1786.9496,1786.6632,1786.8805,400.0
2017-08-24 12:55:00,1808.9,1809.59,1808.26,1808.28,1900.0,1786.3275,1787.0089,1785.6955,1785.7152,1900.0
2017-08-24 13:00:00,1807.66,1808.2,1807.31,1807.78,775.0,1785.103,1785.6362,1784.7573,1785.2215,775.0
2017-08-24 13:05:00,1808.31,1808.32,1808.31,1808.31,225.0,1785.7448,1785.7547,1785.7448,1785.7448,225.0
2017-08-24 13:10:00,1807.18,1810.02,1807.18,1809.81,1800.0,1784.6289,1787.4335,1784.6289,1787.2261,1800.0
2017-08-24 13:15:00,1810.47,1812.16,1810.46,1811.49,1000.0,1787.8779,1789.5468,1787.868,1788.8852,1000.0
2017-08-24 13:20:00,1811.25,1812.52,1811.24,1812.51,200.0,1788.6482,1789.9023,1788.6383,1789.8924,200.0
2017-08-24 13:25:00,1810.87,1810.87,1810.86,1810.86,200.0,1788.2729,1788.2729,1788.263,1788.263,200.0
2017-08-24 13:30:00,1809.4,1810.05,1809.29,1809.78,600.0,1786.8212,1787.4631,1786.7126,1787.1965,600.0
2017-08-24 13:35:00,1809.78,1809.78,1807.75,1807.75,850.0,1787.1965,1787.1965,1785.1918,1785.1918,850.0
2017-08-24 13:40:00,1807.75,1807.75,1807.75,1807.75,0.0,1785.1918,1785.1918,1785.1918,1785.1918,0.0
2017-08-24 13:45:00,1808.15,1809.37,1808.15,1808.23,1000.0,1785.5868,1786.7916,1785.5868,1785.6658,1000.0
2017-08-24 13:50:00,1809.55,1809.56,1808.91,1808.92,200.0,1786.9694,1786.9792,1786.3374,1786.3472,200.0
2017-08-24 13:55:00,1810.46,1812.01,1810.46,1811.37,600.0,1787.868,1789.3987,1787.868,1788.7667,600.0
2017-08-24 14:00:00,1810.49,1811.7,1810.49,1810.93,600.0,1787.8976,1789.0925,1787.8976,1788.3322,600.0
2017-08-24 14:05:00,1810.27,1810.28,1809.04,1810.24,1430.0,1787.6804,1787.6903,1786.4657,1787.6508,1430.0
2017-08-24 14:10:00,1809.45,1809.73,1808.41,1808.41,700.0,1786.8706,1787.1471,1785.8436,1785.8436,700.0
2017-08-24 14:15:00,1810.0,1810.64,1810.0,1810.64,300.0,1787.4138,1788.0458,1787.4138,1788.0458,300.0
2017-08-24 14:20:00,1810.5,1810.5,1810.5,1810.5,100.0,1787.9075,1787.9075,1787.9075,1787.9075,100.0
2017-08-24 14:25:00,1811.69,1811.97,1811.58,1811.96,614.0,1789.0827,1789.3592,1788.974,1789.3493,614.0
2017-08-24 14:30:00,1811.54,1813.48,1811.53,1813.48,1236.0,1788.9345,1790.8503,1788.9247,1790.8503,1236.0
2017-08-24 14:35:00,1814.31,1814.58,1811.75,1812.96,1400.0,1791.67,1791.9366,1789.1419,1790.3368,1400.0
2017-08-24 14:40:00,1812.96,1812.96,1812.96,1812.96,200.0,1790.3368,1790.3368,1790.3368,1790.3368,200.0
2017-08-24 14:45:00,1811.78,1812.67,1811.37,1811.37,830.0,1789.1715,1790.0504,1788.7667,1788.7667,830.0
2017-08-24 14:50:00,1811.38,1812.53,1811.36,1812.53,800.0,1788.7765,1789.9122,1788.7568,1789.9122,800.0
2017-08-24 14:55:00,1812.35,1813.36,1812.02,1813.36,6246.0,1789.7344,1790.7318,1789.4086,1790.7318,6246.0
2017-08-24 15:00:00,1812.7,1812.71,1811.59,1812.53,2900.0,1790.0801,1790.0899,1788.9839,1789.9122,2900.0
2017-08-24 15:05:00,1812.36,1812.36,1811.9,1811.9,2155.0,1789.7443,1789.7443,1789.29,1789.29,2155.0
2017-08-24 15:10:00,1812.26,1814.38,1812.26,1814.38,1000.0,1789.6456,1791.7391,1789.6456,1791.7391,1000.0
2017-08-24 15:15:00,1814.84,1816.83,1814.84,1816.83,700.0,1792.1934,1794.1585,1792.1934,1794.1585,700.0
2017-08-24 15:20:00,1816.95,1818.09,1816.93,1817.93,4204.0,1794.277,1795.4028,1794.2573,1795.2448,4204.0
2017-08-24 15:25:00,1817.24,1818.23,1817.23,1817.23,700.0,1794.5634,1795.5411,1794.5535,1794.5535,700.0
2017-08-24 15:30:00,1816.93,1817.3,1816.3,1816.85,600.0,1794.2573,1794.6227,1793.6351,1794.1783,600.0
2017-08-24 15:35:00,1817.0,1818.0,1816.99,1818.0,300.0,1794.3264,1795.3139,1794.3165,1795.3139,300.0
2017-08-24 15:40:00,1817.87,1818.37,1816.45,1817.14,2131.0,1795.1856,1795.6793,1793.7833,1794.4647,2131.0
2017-08-24 15:45:00,1816.81,1816.83,1813.85,1813.85,2530.0,1794.1388,1794.1585,1791.2157,1791.2157,2530.0
2017-08-24 15:50:00,1814.58,1815.59,1814.49,1815.17,4417.0,1791.9366,1792.934,1791.8477,1792.5192,4417.0
2017-08-24 15:55:00,1814.94,1816.0,1814.56,1815.5,5238.0,1792.2921,1793.3389,1791.9169,1792.8451,5238.0
2017-08-25 09:30:00,1822.83,1822.83,1815.8,1817.14,6939.0,1800.0837,1800.0837,1793.1414,1794.4647,6939.0
2017-08-25 09:35:00,1817.2,1817.37,1814.71,1816.25,2650.0,1794.5239,1794.6918,1792.065,1793.5858,2650.0
2017-08-25 09:40:00,1815.04,1815.33,1811.05,1811.05,1000.0,1792.3909,1792.6772,1788.4507,1788.4507,1000.0
2017-08-25 09:45:00,1811.79,1812.71,1810.24,1812.48,1800.0,1789.1814,1790.0899,1787.6508,1789.8628,1800.0
2017-08-25 09:50:00,1812.43,1817.2,1811.11,1814.22,3800.0,1789.8134,1794.5239,1788.5099,1791.5811,3800.0
2017-08-25 09:55:00,1816.0,1816.99,1814.52,1814.54,1918.0,1793.3389,1794.3165,1791.8774,1791.8971,1918.0
2017-08-25 10:00:00,1815.05,1818.13,1813.26,1814.14,2800.0,1792.4007,1795.4423,1790.6331,1791.5021,2800.0
2017-08-25 10:05:00,1815.96,1817.5,1815.96,1817.28,2474.0,1793.2994,1794.8202,1793.2994,1794.6029,2474.0
2017-08-25 10:10:00,1815.28,1817.69,1814.94,1817.68,2137.0,1792.6279,1795.0078,1792.2921,1794.9979,2137.0
2017-08-25 10:15:00,1816.78,1818.94,1816.67,1817.56,2496.0,1794.1092,1796.2422,1794.0005,1794.8794,2496.0
2017-08-25 10:20:00,1818.29,1818.29,1814.43,1814.44,2508.0,1795.6003,1795.6003,1791.7885,1791.7984,2508.0
2017-08-25 10:25:00,1815.01,1815.77,1815.0,1815.02,1000.0,1792.3612,1793.1118,1792.3514,1792.3711,1000.0
2017-08-25 10:30:00,1815.02,1815.02,1814.02,1814.05,500.0,1792.3711,1792.3711,1791.3836,1791.4132,500.0
2017-08-25 10:35:00,1814.05,1814.05,1812.9,1812.9,590.0,1791.4132,1791.4132,1790.2776,1790.2776,590.0
2017-08-25 10:40:00,1812.95,1812.96,1810.75,1810.76,1400.0,1790.3269,1790.3368,1788.1544,1788.1643,1400.0
2017-08-25 10:45:00,1808.01,1809.1,1805.49,1805.49,4237.0,1785.4486,1786.525,1782.96,1782.96,4237.0
2017-08-25 10:50:00,1805.21,1806.71,1803.02,1806.71,1970.0,1782.6835,1784.1648,1780.5209,1784.1648,1970.0
2017-08-25 10:55:00,1805.54,1808.82,1805.53,1807.5,3960.0,1783.0094,1786.2485,1782.9995,1784.945,3960.0
2017-08-25 11:00:00,1806.0,1806.12,1803.89,1803.89,4036.0,1783.4637,1783.5822,1781.38,1781.38,4036.0
2017-08-25 11:05:00,1803.03,1804.26,1803.03,1804.0,2600.0,1780.5307,1781.7454,1780.5307,1781.4886,2600.0
2017-08-25 11:10:00,1803.75,1803.75,1801.73,1802.63,1946.0,1781.2417,1781.2417,1779.247,1780.1357,1946.0
2017-08-25 11:15:00,1802.15,1803.33,1800.86,1801.38,3307.0,1779.6617,1780.827,1778.3878,1778.9013,3307.0
2017-08-25 11:20:00,1801.42,1802.11,1798.86,1799.85,4560.0,1778.9408,1779.6222,1776.4128,1777.3904,4560.0
2017-08-25 11:25:00,1799.79,1801.71,1799.77,1801.58,1600.0,1777.3312,1779.2272,1777.3114,1779.0988,1600.0
2017-08-25 11:30:00,1800.0,1801.09,1799.8,1799.81,2600.0,1777.5385,1778.6149,1777.341,1777.3509,2600.0
2017-08-25 11:35:00,1799.9,1800.53,1798.62,1798.62,1000.0,1777.4398,1778.0619,1776.1758,1776.1758,1000.0
2017-08-25 11:40:00,1799.42,1802.81,1799.42,1802.81,2100.0,1776.9658,1780.3135,1776.9658,1780.3135,2100.0
2017-08-25 11:45:00,1803.13,1803.86,1801.78,1802.95,2803.0,1780.6295,1781.3504,1779.2963,1780.4517,2803.0
2017-08-25 11:50:00,1802.53,1803.1,1802.0,1803.1,1610.0,1780.037,1780.5999,1779.5136,1780.5999,1610.0
2017-08-25 11:55:00,1804.34,1804.34,1802.59,1802.59,816.0,1781.8244,1781.8244,1780.0962,1780.0962,816.0
2017-08-25 12:00:00,1802.01,1803.5,1802.0,1803.48,4485.0,1779.5235,1780.9949,1779.5136,1780.9751,4485.0
2017-08-25 12:05:00,1802.55,1802.55,1801.86,1802.37,659.0,1780.0567,1780.0567,1779.3753,1779.879,659.0
2017-08-25 12:10:00,1802.25,1802.25,1800.19,1800.81,1762.0,1779.7605,1779.7605,1777.7262,1778.3384,1762.0
2017-08-25 12:15:00,1801.01,1801.01,1800.01,1800.01,600.0,1778.5359,1778.5359,1777.5484,1777.5484,600.0
2017-08-25 12:20:00,1800.6,1801.59,1799.92,1799.92,1700.0,1778.1311,1779.1087,1777.4595,1777.4595,1700.0
2017-08-25 12:25:00,1800.37,1801.48,1799.84,1800.01,800.0,1777.9039,1779.0001,1777.3805,1777.5484,800.0
2017-08-25 12:30:00,1800.33,1800.75,1799.77,1800.37,1400.0,1777.8644,1778.2792,1777.3114,1777.9039,1400.0
2017-08-25 12:35:00,1801.77,1801.88,1800.5,1800.73,2000.0,1779.2865,1779.3951,1778.0323,1778.2594,2000.0
2017-08-25 12:40:00,1800.06,1800.52,1799.46,1800.0,6438.0,1777.5978,1778.0521,1777.0053,1777.5385,6438.0
2017-08-25 12:45:00,1800.4,1800.41,1799.46,1799.46,1300.0,1777.9336,1777.9434,1777.0053,1777.0053,1300.0
2017-08-25 12:50:00,1800.1,1800.48,1799.34,1799.35,1600.0,1777.6373,1778.0126,1776.8868,1776.8967,1600.0
2017-08-25 12:55:00,1799.88,1800.61,1799.3,1800.6,1400.0,1777.42,1778.1409,1776.8473,1778.1311,1400.0
2017-08-25 13:00:00,1800.83,1801.35,1800.82,1800.87,600.0,1778.3582,1778.8717,1778.3483,1778.3977,600.0
2017-08-25 13:05:00,1800.88,1802.09,1800.66,1800.66,1000.0,1778.4076,1779.6025,1778.1903,1778.1903,1000.0
2017-08-25 13:10:00,1801.13,1801.58,1800.65,1801.32,2500.0,1778.6544,1779.0988,1778.1804,1778.8421,2500.0
2017-08-25 13:15:00,1800.75,1800.75,1799.5,1799.69,1038.0,1778.2792,1778.2792,1777.0448,1777.2324,1038.0
2017-08-25 13:20:00,1799.66,1799.66,1797.28,1798.6,2146.0,1777.2028,1777.2028,1774.8525,1776.156,2146.0
2017-08-25 13:25:00,1797.64,1797.99,1795.64,1795.64,1921.0,1775.208,1775.5536,1773.233,1773.233,1921.0
2017-08-25 13:30:00,1795.69,1797.82,1795.54,1795.55,1900.0,1773.2823,1775.3857,1773.1342,1773.1441,1900.0
2017-08-25 13:35:00,1795.83,1797.29,1795.83,1796.31,1100.0,1773.4206,1774.8624,1773.4206,1773.8946,1100.0
2017-08-25 13:40:00,1795.97,1797.35,1795.82,1797.35,2300.0,1773.5588,1774.9216,1773.4107,1774.9216,2300.0
2017-08-25 13:45:00,1797.35,1797.35,1795.96,1795.96,1150.0,1774.9216,1774.9216,1773.549,1773.549,1150.0
2017-08-25 13:50:00,1795.93,1797.15,1795.82,1797.0,2400.0,1773.5193,1774.7241,1773.4107,1774.576,2400.0
2017-08-25 13:55:00,1796.55,1796.55,1795.1,1796.14,3833.0,1774.1316,1774.1316,1772.6997,1773.7267,3833.0
2017-08-25 14:00:00,1796.4,1796.57,1795.0,1795.38,2260.0,1773.9835,1774.1513,1772.6009,1772.9762,2260.0
2017-08-25 14:05:00,1795.22,1796.3,1795.0,1795.0,3614.0,1772.8182,1773.8847,1772.6009,1772.6009,3614.0
2017-08-25 14:10:00,1795.69,1795.69,1794.27,1795.15,2100.0,1773.2823,1773.2823,1771.88,1772.7491,2100.0
2017-08-25 14:15:00,1796.44,1796.45,1795.68,1796.06,1800.0,1774.023,1774.0328,1773.2725,1773.6477,1800.0
2017-08-25 14:20:00,1796.05,1796.3,1793.84,1793.84,5687.0,1773.6378,1773.8847,1771.4554,1771.4554,5687.0
2017-08-25 14:25:00,1793.45,1794.36,1793.28,1794.36,3260.0,1771.0703,1771.9689,1770.9024,1771.9689,3260.0
2017-08-25 14:30:00,1794.36,1794.46,1793.42,1793.43,1000.0,1771.9689,1772.0677,1771.0407,1771.0505,1000.0
2017-08-25 14:35:00,1793.81,1794.03,1793.02,1794.03,3020.0,1771.4258,1771.643,1770.6456,1771.643,3020.0
2017-08-25 14:40:00,1794.02,1794.32,1793.3,1793.51,2000.0,1771.6332,1771.9294,1770.9222,1771.1295,2000.0
2017-08-25 14:45:00,1793.45,1793.45,1792.86,1792.86,700.0,1771.0703,1771.0703,1770.4876,1770.4876,700.0
2017-08-25 14:50:00,1793.16,1793.48,1793.01,1793.46,1498.0,1770.7839,1771.0999,1770.6358,1771.0802,1498.0
2017-08-25 14:55:00,1793.32,1793.91,1792.55,1792.55,2800.0,1770.9419,1771.5245,1770.1815,1770.1815,2800.0
2017-08-25 15:00:00,1792.64,1792.66,1790.01,1791.3,2691.0,1770.2704,1770.2901,1767.6732,1768.9471,2691.0
2017-08-25 15:05:00,1790.86,1792.64,1790.84,1792.63,2300.0,1768.5126,1770.2704,1768.4928,1770.2605,2300.0
2017-08-25 15:10:00,1792.09,1794.27,1792.09,1793.56,7233.0,1769.7272,1771.88,1769.7272,1771.1789,7233.0
2017-08-25 15:15:00,1793.83,1794.31,1792.56,1793.58,2646.0,1771.4455,1771.9195,1770.1914,1771.1987,2646.0
2017-08-25 15:20:00,1793.66,1793.66,1791.38,1792.21,4430.0,1771.2777,1771.2777,1769.0261,1769.8458,4430.0
2017-08-25 15:25:00,1791.74,1791.92,1790.59,1791.56,2550.0,1769.3816,1769.5594,1768.246,1769.2039,2550.0
2017-08-25 15:30:00,1791.51,1791.77,1790.9,1791.4,4240.0,1769.1545,1769.4112,1768.5521,1769.0459,4240.0
2017-08-25 15:35:00,1791.46,1791.49,1790.09,1790.37,6474.0,1769.1051,1769.1347,1767.7522,1768.0287,6474.0
2017-08-25 15:40:00,1790.3,1790.75,1788.61,1789.26,8247.0,1767.9596,1768.404,1766.2907,1766.9326,8247.0
2017-08-25 15:45:00,1788.88,1790.01,1788.29,1789.55,7549.0,1766.5573,1767.6732,1765.9747,1767.2189,7549.0
2017-08-25 15:50:00,1790.29,1794.0,1790.1,1793.39,12129.0,1767.9497,1771.6134,1767.7621,1771.011,12129.0
2017-08-25 15:55:00,1793.45,1794.0,1792.02,1793.49,12190.0,1771.0703,1771.6134,1769.6581,1771.1098,12190.0
2017-08-28 09:30:00,1800.0,1805.0,1795.67,1801.3,20498.0,1777.5385,1782.4762,1773.2626,1778.8223,20498.0
2017-08-28 09:35:00,1799.81,1799.82,1794.02,1795.4,13831.0,1777.3509,1777.3608,1771.6332,1772.9959,13831.0
2017-08-28 09:40:00,1795.19,1799.74,1795.19,1798.0,4700.0,1772.7886,1777.2818,1772.7886,1775.5635,4700.0
2017-08-28 09:45:00,1798.93,1801.05,1795.0,1796.51,5897.0,1776.4819,1778.5754,1772.6009,1774.0921,5897.0
2017-08-28 09:50:00,1796.49,1797.53,1791.12,1792.83,8447.0,1774.0723,1775.0994,1768.7694,1770.458,8447.0
2017-08-28 09:55:00,1791.12,1796.34,1790.25,1793.89,9143.0,1768.7694,1773.9242,1767.9102,1771.5048,9143.0
2017-08-28 10:00:00,1793.88,1797.6,1792.72,1794.21,5717.0,1771.4949,1775.1685,1770.3494,1771.8208,5717.0
2017-08-28 10:05:00,1795.9,1797.31,1794.16,1794.25,5200.0,1773.4897,1774.8821,1771.7714,1771.8603,5200.0
2017-08-28 10:10:00,1796.0,1796.2,1794.31,1795.74,2100.0,1773.5885,1773.786,1771.9195,1773.3317,2100.0
2017-08-28 10:15:00,1795.01,1797.44,1794.9,1797.18,5053.0,1772.6108,1775.0105,1772.5022,1774.7537,5053.0
2017-08-28 10:20:00,1797.4,1797.41,1794.1,1795.08,2200.0,1774.971,1774.9809,1771.7122,1772.6799,2200.0
2017-08-28 10:25:00,1795.08,1797.49,1792.85,1793.69,19588.0,1772.6799,1775.0599,1770.4778,1771.3073,19588.0
2017-08-28 10:30:00,1794.73,1795.99,1792.55,1795.34,8900.0,1772.3343,1773.5786,1770.1815,1772.9367,8900.0
2017-08-28 10:35:00,1793.61,1796.57,1793.6,1795.37,3250.0,1771.2283,1774.1513,1771.2184,1772.9663,3250.0
2017-08-28 10:40:00,1795.37,1795.59,1794.29,1795.59,4564.0,1772.9663,1773.1836,1771.8998,1773.1836,4564.0
2017-08-28 10:45:00,1796.41,1796.46,1793.97,1795.48,2400.0,1773.9933,1774.0427,1771.5838,1773.0749,2400.0
2017-08-28 10:50:00,1796.4,1796.86,1794.02,1796.31,5099.0,1773.9835,1774.4377,1771.6332,1773.8946,5099.0
2017-08-28 10:55:00,1795.99,1796.61,1795.16,1795.71,1624.0,1773.5786,1774.1908,1772.7589,1773.3021,1624.0
2017-08-28 11:00:00,1795.64,1797.35,1794.69,1796.52,4800.0,1773.233,1774.9216,1772.2948,1774.102,4800.0
2017-08-28 11:05:00,1796.72,1796.72,1794.88,1795.79,4700.0,1774.2995,1774.2995,1772.4824,1773.3811,4700.0
2017-08-28 11:10:00,1794.94,1795.64,1794.16,1795.11,1546.0,1772.5417,1773.233,1771.7714,1772.7096,1546.0
2017-08-28 11:15:00,1794.67,1795.11,1793.46,1793.58,1800.0,1772.2751,1772.7096,1771.0802,1771.1987,1800.0
2017-08-28 11:20:00,1794.65,1794.95,1793.56,1794.94,900.0,1772.2553,1772.5516,1771.1789,1772.5417,900.0
2017-08-28 11:25:00,1795.35,1798.46,1795.35,1798.46,1590.0,1772.9466,1776.0178,1772.9466,1776.0178,1590.0
2017-08-28 11:30:00,1797.76,1798.43,1796.51,1797.86,2700.0,1775.3265,1775.9881,1774.0921,1775.4252,2700.0
2017-08-28 11:35:00,1797.7,1798.22,1796.89,1797.53,1700.0,1775.2672,1775.7808,1774.4674,1775.0994,1700.0
2017-08-28 11:40:00,1798.6,1800.0,1797.19,1797.82,2393.0,1776.156,1777.5385,1774.7636,1775.3857,2393.0
2017-08-28 11:45:00,1798.63,1798.72,1796.48,1796.48,4823.0,1776.1856,1776.2745,1774.0625,1774.0625,4823.0
2017-08-28 11:50:00,1796.32,1797.89,1796.16,1797.89,4517.0,1773.9045,1775.4549,1773.7465,1775.4549,4517.0
2017-08-28 11:55:00,1796.82,1798.83,1796.56,1797.46,2100.0,1774.3982,1776.3831,1774.1415,1775.0302,2100.0
2017-08-28 12:00:00,1797.46,1797.46,1796.31,1796.75,900.0,1775.0302,1775.0302,1773.8946,1774.3291,900.0
2017-08-28 12:05:00,1797.33,1798.09,1795.02,1796.18,1498.0,1774.9019,1775.6524,1772.6207,1773.7662,1498.0
2017-08-28 12:10:00,1796.07,1796.54,1795.14,1796.26,600.0,1773.6576,1774.1217,1772.7392,1773.8452,600.0
2017-08-28 12:15:00,1795.94,1795.94,1794.83,1794.83,500.0,1773.5292,1773.5292,1772.4331,1772.4331,500.0
2017-08-28 12:20:00,1795.3,1795.31,1794.56,1795.28,1200.0,1772.8972,1772.9071,1772.1664,1772.8774,1200.0
2017-08-28 12:25:00,1795.37,1795.89,1794.29,1794.54,1600.0,1772.9663,1773.4798,1771.8998,1772.1467,1600.0
2017-08-28 12:30:00,1795.23,1796.41,1794.85,1796.34,1600.0,1772.8281,1773.9933,1772.4528,1773.9242,1600.0
2017-08-28 12:35:00,1796.38,1797.0,1794.52,1795.14,2406.0,1773.9637,1774.576,1772.1269,1772.7392,2406.0
2017-08-28 12:40:00,1795.99,1796.11,1794.26,1794.26,1900.0,1773.5786,1773.6971,1771.8702,1771.8702,1900.0
2017-08-28 12:45:00,1794.18,1795.1,1794.0,1794.55,2900.0,1771.7912,1772.6997,1771.6134,1772.1566,2900.0
2017-08-28 12:50:00,1794.81,1794.82,1792.5,1793.76,3296.0,1772.4133,1772.4232,1770.1321,1771.3764,3296.0
2017-08-28 12:55:00,1793.39,1793.87,1792.33,1792.33,1224.0,1771.011,1771.485,1769.9643,1769.9643,1224.0
2017-08-28 13:00:00,1792.31,1793.39,1792.3,1793.17,800.0,1769.9445,1771.011,1769.9346,1770.7938,800.0
2017-08-28 13:05:00,1793.56,1794.02,1792.9,1794.02,1205.0,1771.1789,1771.6332,1770.5271,1771.6332,1205.0
2017-08-28 13:10:00,1793.57,1793.57,1791.76,1791.76,1219.0,1771.1888,1771.1888,1769.4014,1769.4014,1219.0
2017-08-28 13:15:00,1791.92,1792.16,1791.04,1791.05,4800.0,1769.5594,1769.7964,1768.6904,1768.7002,4800.0
2017-08-28 13:20:00,1791.05,1791.97,1788.84,1791.15,3316.0,1768.7002,1769.6087,1766.5178,1768.799,3316.0
2017-08-28 13:25:00,1791.1,1791.2,1788.1,1788.14,8220.0,1768.7496,1768.8484,1765.787,1765.8265,8220.0
2017-08-28 13:30:00,1789.04,1790.08,1788.84,1789.09,2035.0,1766.7153,1767.7423,1766.5178,1766.7647,2035.0
2017-08-28 13:35:00,1789.25,1789.93,1788.76,1789.11,732.0,1766.9227,1767.5942,1766.4388,1766.7844,732.0
2017-08-28 13:40:00,1789.56,1792.59,1789.51,1792.59,1000.0,1767.2288,1770.221,1767.1794,1770.221,1000.0
2017-08-28 13:45:00,1791.89,1791.89,1789.53,1791.31,3332.0,1769.5297,1769.5297,1767.1992,1768.957,3332.0
2017-08-28 13:50:00,1790.06,1791.31,1790.06,1790.27,800.0,1767.7226,1768.957,1767.7226,1767.93,800.0
2017-08-28 13:55:00,1790.27,1794.23,1790.04,1792.51,1900.0,1767.93,1771.8405,1767.7028,1770.142,1900.0
2017-08-28 14:00:00,1792.52,1792.83,1791.21,1792.83,900.0,1770.1519,1770.458,1768.8582,1770.458,900.0
2017-08-28 14:05:00,1792.56,1792.98,1789.28,1790.24,4741.0,1770.1914,1770.6061,1766.9523,1767.9003,4741.0
2017-08-28 14:10:00,1789.22,1791.55,1789.21,1791.54,5170.0,1766.8931,1769.194,1766.8832,1769.1841,5170.0
2017-08-28 14:15:00,1791.65,1791.84,1790.95,1790.99,800.0,1769.2927,1769.4804,1768.6015,1768.641,800.0
2017-08-28 14:20:00,1791.35,1792.5,1790.38,1792.5,3100.0,1768.9965,1770.1321,1768.0386,1770.1321,3100.0
2017-08-28 14:25:00,1790.91,1791.83,1790.91,1791.24,800.0,1768.562,1769.4705,1768.562,1768.8879,800.0
2017-08-28 14:30:00,1791.5,1791.5,1786.49,1788.04,8132.0,1769.1446,1769.1446,1764.1971,1765.7278,8132.0
2017-08-28 14:35:00,1788.63,1789.21,1786.09,1787.68,3300.0,1766.3104,1766.8832,1763.8021,1765.3723,3300.0
2017-08-28 14:40:00,1787.84,1788.49,1787.83,1788.4,1224.0,1765.5303,1766.1722,1765.5204,1766.0833,1224.0
2017-08-28 14:45:00,1788.1,1788.52,1786.45,1786.46,2025.0,1765.787,1766.2018,1764.1576,1764.1675,2025.0
2017-08-28 14:50:00,1787.0,1787.0,1786.12,1786.6,1075.0,1764.7008,1764.7008,1763.8317,1764.3058,1075.0
2017-08-28 14:55:00,1786.6,1787.03,1786.31,1786.32,2300.0,1764.3058,1764.7304,1764.0194,1764.0293,2300.0
2017-08-28 15:00:00,1786.39,1788.0,1786.39,1787.88,2500.0,1764.0984,1765.6883,1764.0984,1765.5698,2500.0
2017-08-28 15:05:00,1788.19,1788.26,1786.95,1787.18,600.0,1765.8759,1765.945,1764.6514,1764.8785,600.0
2017-08-28 15:10:00,1786.39,1786.39,1784.17,1785.19,3001.0,1764.0984,1764.0984,1761.9061,1762.9134,3001.0
2017-08-28 15:15:00,1783.74,1784.76,1782.45,1784.43,5229.0,1761.4814,1762.4887,1760.2075,1762.1628,5229.0
2017-08-28 15:20:00,1784.89,1785.26,1784.49,1785.15,1700.0,1762.6171,1762.9825,1762.2221,1762.8739,1700.0
2017-08-28 15:25:00,1785.17,1785.78,1784.95,1785.78,3105.0,1762.8936,1763.496,1762.6763,1763.496,3105.0
2017-08-28 15:30:00,1785.57,1787.26,1785.12,1786.0,3000.0,1763.2886,1764.9575,1762.8442,1763.7132,3000.0
2017-08-28 15:35:00,1785.87,1786.57,1785.05,1786.57,2010.0,1763.5849,1764.2761,1762.7751,1764.2761,2010.0
2017-08-28 15:40:00,1786.76,1788.26,1786.55,1787.9,2614.0,1764.4638,1765.945,1764.2564,1765.5895,2614.0
2017-08-28 15:45:00,1787.83,1789.2,1787.14,1787.14,7513.0,1765.5204,1766.8733,1764.839,1764.839,7513.0
2017-08-28 15:50:00,1788.0,1789.95,1787.73,1789.52,5900.0,1765.6883,1767.614,1765.4217,1767.1893,5900.0
2017-08-28 15:55:00,1789.26,1790.89,1788.14,1789.92,12622.0,1766.9326,1768.5422,1765.8265,1767.5843,12622.0
2017-08-29 09:30:00,1775.9,1783.99,1774.4,1781.14,12191.0,1753.7393,1761.7283,1752.258,1758.9139,12191.0
2017-08-29 09:35:00,1780.88,1783.0,1777.69,1783.0,6519.0,1758.6571,1760.7507,1755.5069,1760.7507,6519.0
2017-08-29 09:40:00,1781.65,1782.64,1778.06,1779.38,5044.0,1759.4175,1760.3952,1755.8723,1757.1759,5044.0
2017-08-29 09:45:00,1779.38,1781.76,1778.6,1779.86,5100.0,1757.1759,1759.5262,1756.4056,1757.6499,5100.0
2017-08-29 09:50:00,1780.17,1780.87,1778.13,1779.11,2900.0,1757.956,1758.6473,1755.9415,1756.9092,2900.0
2017-08-29 09:55:00,1779.16,1779.81,1777.35,1779.48,5577.0,1756.9586,1757.6005,1755.1712,1757.2746,5577.0
2017-08-29 10:00:00,1778.58,1781.22,1778.17,1780.05,8215.0,1756.3858,1758.9929,1755.981,1757.8375,8215.0
2017-08-29 10:05:00,1780.05,1784.16,1779.78,1780.59,8007.0,1757.8375,1761.8962,1757.5709,1758.3708,8007.0
2017-08-29 10:10:00,1779.92,1784.45,1779.91,1781.0,3100.0,1757.7091,1762.1826,1757.6992,1758.7756,3100.0
2017-08-29 10:15:00,1783.1,1784.99,1781.58,1784.41,920.0,1760.8494,1762.7158,1759.3484,1762.1431,920.0
2017-08-29 10:20:00,1784.51,1786.51,1783.53,1785.18,1200.0,1762.2418,1764.2169,1761.2741,1762.9035,1200.0
2017-08-29 10:25:00,1786.48,1789.0,1785.43,1789.0,2400.0,1764.1873,1766.6758,1763.1504,1766.6758,2400.0
2017-08-29 10:30:00,1789.59,1791.7,1788.84,1789.81,5698.0,1767.2584,1769.3421,1766.5178,1767.4757,5698.0
2017-08-29 10:35:00,1789.2,1790.55,1788.25,1790.55,2664.0,1766.8733,1768.2065,1765.9352,1768.2065,2664.0
2017-08-29 10:40:00,1790.65,1793.01,1788.74,1791.55,6037.0,1768.3052,1770.6358,1766.4191,1769.194,6037.0
2017-08-29 10:45:00,1792.5,1794.48,1790.48,1793.49,2990.0,1770.1321,1772.0874,1768.1373,1771.1098,2990.0
2017-08-29 10:50:00,1792.4,1793.36,1790.16,1790.17,5659.0,1770.0334,1770.9814,1767.8213,1767.8312,5659.0
2017-08-29 10:55:00,1790.73,1793.42,1789.79,1790.5,4000.0,1768.3842,1771.0407,1767.456,1768.1571,4000.0
2017-08-29 11:00:00,1790.63,1792.1,1790.55,1791.49,2881.0,1768.2855,1769.7371,1768.2065,1769.1347,2881.0
2017-08-29 11:05:00,1791.69,1794.43,1791.26,1793.26,4265.0,1769.3322,1772.038,1768.9076,1770.8826,4265.0
2017-08-29 11:10:00,1793.29,1793.48,1791.84,1792.27,2100.0,1770.9123,1771.0999,1769.4804,1769.905,2100.0
2017-08-29 11:15:00,1792.82,1793.83,1792.41,1792.85,2850.0,1770.4481,1771.4455,1770.0433,1770.4778,2850.0
2017-08-29 11:20:00,1792.88,1794.81,1792.67,1792.68,1880.0,1770.5074,1772.4133,1770.3,1770.3099,1880.0
2017-08-29 11:25:00,1792.06,1792.91,1792.06,1792.91,2000.0,1769.6976,1770.537,1769.6976,1770.537,2000.0
2017-08-29 11:30:00,1793.22,1793.6,1792.5,1792.86,1900.0,1770.8431,1771.2184,1770.1321,1770.4876,1900.0
2017-08-29 11:35:00,1793.42,1796.5,1793.42,1796.5,2200.0,1771.0407,1774.0822,1771.0407,1774.0822,2200.0
2017-08-29 11:40:00,1796.6,1796.8,1794.14,1795.26,6027.0,1774.181,1774.3785,1771.7517,1772.8577,6027.0
2017-08-29 11:45:00,1795.5,1797.15,1795.5,1796.62,800.0,1773.0947,1774.7241,1773.0947,1774.2007,800.0
2017-08-29 11:50:00,1794.83,1797.0,1794.83,1795.63,1100.0,1772.4331,1774.576,1772.4331,1773.2231,1100.0
2017-08-29 11:55:00,1796.5,1796.69,1795.43,1796.2,1767.0,1774.0822,1774.2698,1773.0256,1773.786,1767.0
2017-08-29 12:00:00,1796.34,1796.34,1795.64,1796.17,900.0,1773.9242,1773.9242,1773.233,1773.7563,900.0
2017-08-29 12:05:00,1796.14,1796.4,1795.58,1796.0,2500.0,1773.7267,1773.9835,1773.1737,1773.5885,2500.0
2017-08-29 12:10:00,1796.2,1796.74,1794.15,1794.15,1800.0,1773.786,1774.3192,1771.7615,1771.7615,1800.0
2017-08-29 12:15:00,1794.92,1795.31,1794.8,1795.31,600.0,1772.5219,1772.9071,1772.4034,1772.9071,600.0
2017-08-29 12:20:00,1794.88,1795.33,1794.88,1795.32,500.0,1772.4824,1772.9268,1772.4824,1772.9169,500.0
2017-08-29 12:25:00,1796.43,1796.45,1795.86,1795.94,700.0,1774.0131,1774.0328,1773.4502,1773.5292,700.0
2017-08-29 12:30:00,1796.0,1796.74,1796.0,1796.74,400.0,1773.5885,1774.3192,1773.5885,1774.3192,400.0
2017-08-29 12:35:00,1796.73,1799.01,1796.73,1798.78,1250.0,1774.3093,1776.5609,1774.3093,1776.3338,1250.0
2017-08-29 12:40:00,1798.21,1798.99,1797.83,1798.99,2700.0,1775.7709,1776.5411,1775.3956,1776.5411,2700.0
2017-08-29 12:45:00,1799.0,1800.0,1797.16,1800.0,2939.0,1776.551,1777.5385,1774.734,1777.5385,2939.0
2017-08-29 12:50:00,1800.3,1800.71,1799.64,1800.51,1500.0,1777.8348,1778.2397,1777.183,1778.0422,1500.0
2017-08-29 12:55:00,1799.4,1800.92,1799.4,1800.8,1810.0,1776.946,1778.4471,1776.946,1778.3286,1810.0
2017-08-29 13:00:00,1799.85,1800.09,1799.19,1799.19,1500.0,1777.3904,1777.6274,1776.7387,1776.7387,1500.0
2017-08-29 13:05:00,1799.34,1799.66,1798.45,1799.12,4581.0,1776.8868,1777.2028,1776.0079,1776.6695,4581.0
2017-08-29 13:10:00,1798.94,1799.3,1794.24,1794.24,2880.0,1776.4918,1776.8473,1771.8504,1771.8504,2880.0
2017-08-29 13:15:00,1794.19,1795.02,1794.18,1794.55,1832.0,1771.801,1772.6207,1771.7912,1772.1566,1832.0
2017-08-29 13:20:00,1794.02,1794.94,1794.02,1794.6,400.0,1771.6332,1772.5417,1771.6332,1772.2059,400.0
2017-08-29 13:25:00,1794.65,1795.83,1794.36,1795.5,3832.0,1772.2553,1773.4206,1771.9689,1773.0947,3832.0
2017-08-29 13:30:00,1795.85,1795.85,1795.04,1795.04,200.0,1773.4403,1773.4403,1772.6404,1772.6404,200.0
2017-08-29 13:35:00,1795.98,1796.02,1794.46,1794.46,1300.0,1773.5687,1773.6082,1772.0677,1772.0677,1300.0
2017-08-29 13:40:00,1795.82,1798.47,1795.42,1798.33,1700.0,1773.4107,1776.0276,1773.0157,1775.8894,1700.0
2017-08-29 13:45:00,1798.33,1798.92,1797.5,1798.31,1144.0,1775.8894,1776.472,1775.0697,1775.8696,1144.0
2017-08-29 13:50:00,1799.24,1800.75,1798.9,1800.75,948.0,1776.788,1778.2792,1776.4523,1778.2792,948.0
2017-08-29 13:55:00,1800.06,1800.99,1799.71,1800.32,1350.0,1777.5978,1778.5162,1777.2522,1777.8546,1350.0
2017-08-29 14:00:00,1800.81,1802.03,1800.8,1801.64,1600.0,1778.3384,1779.5432,1778.3286,1779.1581,1600.0
2017-08-29 14:05:00,1800.9,1802.46,1800.9,1801.49,1200.0,1778.4273,1779.9678,1778.4273,1779.01,1200.0
2017-08-29 14:10:00,1801.28,1803.11,1801.25,1802.68,3302.0,1778.8026,1780.6097,1778.7729,1780.1851,3302.0
2017-08-29 14:15:00,1802.72,1803.58,1802.72,1802.75,1737.0,1780.2246,1781.0739,1780.2246,1780.2542,1737.0
2017-08-29 14:20:00,1803.28,1804.52,1802.72,1803.34,4801.0,1780.7776,1782.0021,1780.2246,1780.8369,4801.0
2017-08-29 14:25:00,1804.0,1805.93,1804.0,1805.93,1434.0,1781.4886,1783.3945,1781.4886,1783.3945,1434.0
2017-08-29 14:30:00,1804.74,1805.44,1804.49,1804.61,3270.0,1782.2194,1782.9107,1781.9725,1782.091,3270.0
2017-08-29 14:35:00,1804.58,1805.49,1804.58,1805.1,1585.0,1782.0614,1782.96,1782.0614,1782.5749,1585.0
2017-08-29 14:40:00,1805.17,1806.0,1805.17,1806.0,1000.0,1782.644,1783.4637,1782.644,1783.4637,1000.0
2017-08-29 14:45:00,1806.12,1806.25,1805.53,1805.53,830.0,1783.5822,1783.7106,1782.9995,1782.9995,830.0
2017-08-29 14:50:00,1806.3,1807.01,1806.0,1806.58,5479.0,1783.7599,1784.4611,1783.4637,1784.0364,5479.0
2017-08-29 14:55:00,1806.82,1807.72,1806.81,1807.27,2200.0,1784.2734,1785.1622,1784.2636,1784.7178,2200.0
2017-08-29 15:00:00,1807.47,1809.7,1807.46,1809.57,3900.0,1784.9153,1787.1175,1784.9055,1786.9891,3900.0
2017-08-29 15:05:00,1809.7,1809.9,1807.63,1809.41,7395.0,1787.1175,1787.315,1785.0733,1786.8311,7395.0
2017-08-29 15:10:00,1808.78,1808.78,1806.87,1808.19,2009.0,1786.209,1786.209,1784.3228,1785.6263,2009.0
2017-08-29 15:15:00,1809.33,1809.41,1808.85,1808.96,5283.0,1786.7521,1786.8311,1786.2781,1786.3867,5283.0
2017-08-29 15:20:00,1808.85,1810.16,1808.81,1810.16,2830.0,1786.2781,1787.5718,1786.2386,1787.5718,2830.0
2017-08-29 15:25:00,1810.81,1811.01,1808.61,1808.61,4628.0,1788.2137,1788.4112,1786.0411,1786.0411,4628.0
2017-08-29 15:30:00,1809.35,1809.88,1808.84,1809.8,3400.0,1786.7719,1787.2953,1786.2682,1787.2163,3400.0
2017-08-29 15:35:00,1808.83,1808.83,1807.12,1808.54,3900.0,1786.2584,1786.2584,1784.5697,1785.972,3900.0
2017-08-29 15:40:00,1807.77,1808.98,1806.27,1807.43,5178.0,1785.2116,1786.4065,1783.7303,1784.8758,5178.0
2017-08-29 15:45:00,1807.46,1810.0,1807.42,1808.39,5626.0,1784.9055,1787.4138,1784.866,1785.8238,5626.0
2017-08-29 15:50:00,1807.96,1807.98,1805.31,1807.21,8700.0,1785.3992,1785.419,1782.7823,1784.6586,8700.0
2017-08-29 15:55:00,1807.52,1808.1,1806.96,1807.96,12546.0,1784.9647,1785.5375,1784.4117,1785.3992,12546.0
2017-08-30 09:30:00,1809.1,1813.83,1808.97,1810.52,7609.0,1786.525,1791.196,1786.3966,1787.9273,7609.0
2017-08-30 09:35:00,1809.4,1816.57,1808.15,1809.75,7172.0,1786.8212,1793.9018,1785.5868,1787.1669,7172.0
2017-08-30 09:40:00,1812.89,1817.84,1812.11,1813.35,5200.0,1790.2677,1795.1559,1789.4974,1790.722,5200.0
2017-08-30 09:45:00,1813.1,1816.57,1810.87,1816.57,7970.0,1790.4751,1793.9018,1788.2729,1793.9018,7970.0
2017-08-30 09:50:00,1816.0,1816.1,1813.31,1814.81,2710.0,1793.3389,1793.4376,1790.6825,1792.1637,2710.0
2017-08-30 09:55:00,1814.09,1815.01,1812.97,1814.69,5319.0,1791.4527,1792.3612,1790.3467,1792.0452,5319.0
2017-08-30 10:00:00,1813.05,1816.98,1812.56,1814.93,4933.0,1790.4257,1794.3067,1789.9418,1792.2822,4933.0
2017-08-30 10:05:00,1812.97,1814.64,1812.77,1814.0,2609.0,1790.3467,1791.9959,1790.1492,1791.3638,2609.0
2017-08-30 10:10:00,1814.0,1814.29,1812.99,1813.42,1940.0,1791.3638,1791.6502,1790.3664,1790.7911,1940.0
2017-08-30 10:15:00,1813.41,1816.15,1813.4,1814.7,2642.0,1790.7812,1793.487,1790.7713,1792.0551,2642.0
2017-08-30 10:20:00,1814.7,1814.7,1814.7,1814.7,0.0,1792.0551,1792.0551,1792.0551,1792.0551,0.0
2017-08-30 10:25:00,1815.08,1815.1,1814.38,1814.38,1304.0,1792.4304,1792.4501,1791.7391,1791.7391,1304.0
2017-08-30 10:30:00,1815.45,1815.54,1814.5,1815.54,1690.0,1792.7957,1792.8846,1791.8576,1792.8846,1690.0
2017-08-30 10:35:00,1816.18,1816.19,1813.0,1814.9,3150.0,1793.5166,1793.5265,1790.3763,1792.2526,3150.0
2017-08-30 10:40:00,1814.87,1816.02,1814.87,1816.02,900.0,1792.223,1793.3586,1792.223,1793.3586,900.0
2017-08-30 10:45:00,1815.52,1818.79,1815.35,1818.79,1550.0,1792.8649,1796.0941,1792.697,1796.0941,1550.0
2017-08-30 10:50:00,1817.72,1817.74,1817.01,1817.01,1405.0,1795.0374,1795.0572,1794.3363,1794.3363,1405.0
2017-08-30 10:55:00,1817.09,1817.1,1816.34,1816.92,979.0,1794.4153,1794.4252,1793.6746,1794.2474,979.0
2017-08-30 11:00:00,1816.92,1816.92,1816.92,1816.92,0.0,1794.2474,1794.2474,1794.2474,1794.2474,0.0
2017-08-30 11:05:00,1817.38,1818.78,1817.38,1818.78,1400.0,1794.7017,1796.0842,1794.7017,1796.0842,1400.0
2017-08-30 11:10:00,1818.79,1818.8,1816.99,1817.0,739.0,1796.0941,1796.1039,1794.3165,1794.3264,739.0
2017-08-30 11:15:00,1818.18,1818.28,1817.05,1817.06,318.0,1795.4917,1795.5904,1794.3758,1794.3857,318.0
2017-08-30 11:20:00,1817.13,1817.67,1816.44,1816.57,1700.0,1794.4548,1794.988,1793.7734,1793.9018,1700.0
2017-08-30 11:25:00,1816.47,1816.5,1816.47,1816.5,200.0,1793.803,1793.8326,1793.803,1793.8326,200.0
2017-08-30 11:30:00,1817.37,1817.37,1816.7,1816.71,485.0,1794.6918,1794.6918,1794.0302,1794.04,485.0
2017-08-30 11:35:00,1816.23,1816.8,1816.03,1816.8,1745.0,1793.566,1794.1289,1793.3685,1794.1289,1745.0
2017-08-30 11:40:00,1816.79,1817.52,1814.0,1814.1,2920.0,1794.119,1794.8399,1791.3638,1791.4626,2920.0
2017-08-30 11:45:00,1813.01,1814.26,1813.01,1813.6,1187.0,1790.3862,1791.6206,1790.3862,1790.9688,1187.0
2017-08-30 11:50:00,1813.57,1814.99,1813.57,1814.99,1674.0,1790.9392,1792.3415,1790.9392,1792.3415,1674.0
2017-08-30 11:55:00,1815.68,1816.0,1815.04,1815.43,1516.0,1793.0229,1793.3389,1792.3909,1792.776,1516.0
2017-08-30 12:00:00,1815.43,1815.43,1815.0,1815.0,2400.0,1792.776,1792.776,1792.3514,1792.3514,2400.0
2017-08-30 12:05:00,1815.29,1815.62,1814.99,1814.99,700.0,1792.6377,1792.9636,1792.3415,1792.3415,700.0
2017-08-30 12:10:00,1814.81,1814.81,1814.74,1814.74,700.0,1792.1637,1792.1637,1792.0946,1792.0946,700.0
2017-08-30 12:15:00,1814.51,1814.83,1814.37,1814.62,1239.0,1791.8675,1792.1835,1791.7292,1791.9761,1239.0
2017-08-30 12:20:00,1814.91,1814.91,1812.59,1812.59,1819.0,1792.2625,1792.2625,1789.9714,1789.9714,1819.0
2017-08-30 12:25:00,1812.74,1812.91,1812.64,1812.69,600.0,1790.1196,1790.2874,1790.0208,1790.0702,600.0
2017-08-30 12:30:00,1812.94,1814.25,1812.94,1813.68,700.0,1790.3171,1791.6107,1790.3171,1791.0478,700.0
2017-08-30 12:35:00,1813.92,1813.92,1813.92,1813.92,100.0,1791.2848,1791.2848,1791.2848,1791.2848,100.0
2017-08-30 12:40:00,1814.45,1815.01,1814.44,1814.89,3154.0,1791.8082,1792.3612,1791.7984,1792.2427,3154.0
2017-08-30 12:45:00,1815.01,1815.23,1814.27,1814.28,500.0,1792.3612,1792.5785,1791.6305,1791.6403,500.0
2017-08-30 12:50:00,1814.36,1815.6,1814.36,1815.01,5332.0,1791.7194,1792.9439,1791.7194,1792.3612,5332.0
2017-08-30 12:55:00,1815.33,1815.62,1814.35,1815.01,4918.0,1792.6772,1792.9636,1791.7095,1792.3612,4918.0
2017-08-30 13:00:00,1815.51,1815.51,1814.17,1814.17,800.0,1792.855,1792.855,1791.5317,1791.5317,800.0
2017-08-30 13:05:00,1814.17,1814.17,1814.17,1814.17,0.0,1791.5317,1791.5317,1791.5317,1791.5317,0.0
2017-08-30 13:10:00,1814.87,1815.2,1814.64,1814.7,1379.0,1792.223,1792.5489,1791.9959,1792.0551,1379.0
2017-08-30 13:15:00,1815.27,1815.5,1814.77,1814.78,800.0,1792.618,1792.8451,1792.1242,1792.1341,800.0
2017-08-30 13:20:00,1814.74,1816.09,1814.49,1814.49,1671.0,1792.0946,1793.4278,1791.8477,1791.8477,1671.0
2017-08-30 13:25:00,1816.03,1816.03,1815.42,1815.42,700.0,1793.3685,1793.3685,1792.7661,1792.7661,700.0
2017-08-30 13:30:00,1815.75,1815.75,1814.3,1814.67,1278.0,1793.092,1793.092,1791.6601,1792.0255,1278.0
2017-08-30 13:35:00,1814.59,1815.26,1814.59,1815.26,600.0,1791.9465,1792.6081,1791.9465,1792.6081,600.0
2017-08-30 13:40:00,1815.55,1815.56,1814.75,1814.99,2530.0,1792.8945,1792.9044,1792.1045,1792.3415,2530.0
2017-08-30 13:45:00,1815.02,1815.73,1815.01,1815.1,800.0,1792.3711,1793.0723,1792.3612,1792.4501,800.0
2017-08-30 13:50:00,1814.56,1815.21,1814.56,1815.18,1505.0,1791.9169,1792.5587,1791.9169,1792.5291,1505.0
2017-08-30 13:55:00,1814.87,1815.76,1814.32,1815.75,4058.0,1792.223,1793.1019,1791.6799,1793.092,4058.0
2017-08-30 14:00:00,1815.75,1815.75,1815.75,1815.75,0.0,1793.092,1793.092,1793.092,1793.092,0.0
2017-08-30 14:05:00,1815.05,1817.2,1815.04,1815.92,1862.0,1792.4007,1794.5239,1792.3909,1793.2599,1862.0
2017-08-30 14:10:00,1816.12,1816.33,1815.61,1815.61,1562.0,1793.4574,1793.6648,1792.9538,1792.9538,1562.0
2017-08-30 14:15:00,1816.99,1817.2,1816.51,1817.2,500.0,1794.3165,1794.5239,1793.8425,1794.5239,500.0
2017-08-30 14:20:00,1817.93,1817.94,1817.03,1817.59,2197.0,1795.2448,1795.2547,1794.356,1794.909,2197.0
2017-08-30 14:25:00,1817.81,1817.9,1816.93,1817.9,900.0,1795.1263,1795.2152,1794.2573,1795.2152,900.0
2017-08-30 14:30:00,1817.9,1817.91,1817.77,1817.89,790.0,1795.2152,1795.2251,1795.0868,1795.2053,790.0
2017-08-30 14:35:00,1818.26,1818.3,1818.0,1818.2,604.0,1795.5707,1795.6102,1795.3139,1795.5114,604.0
2017-08-30 14:40:00,1818.0,1818.0,1816.99,1817.0,975.0,1795.3139,1795.3139,1794.3165,1794.3264,975.0
2017-08-30 14:45:00,1816.63,1816.72,1816.1,1816.21,826.0,1793.961,1794.0499,1793.4376,1793.5463,826.0
2017-08-30 14:50:00,1816.19,1816.88,1814.74,1814.74,1500.0,1793.5265,1794.2079,1792.0946,1792.0946,1500.0
2017-08-30 14:55:00,1815.67,1815.67,1815.67,1815.67,200.0,1793.013,1793.013,1793.013,1793.013,200.0
2017-08-30 15:00:00,1815.99,1816.14,1815.55,1815.55,1100.0,1793.329,1793.4771,1792.8945,1792.8945,1100.0
2017-08-30 15:05:00,1816.06,1816.08,1815.88,1815.88,700.0,1793.3981,1793.4179,1793.2204,1793.2204,700.0
2017-08-30 15:10:00,1816.27,1817.0,1816.26,1817.0,550.0,1793.6055,1794.3264,1793.5956,1794.3264,550.0
2017-08-30 15:15:00,1816.87,1817.1,1816.05,1817.09,1000.0,1794.198,1794.4252,1793.3883,1794.4153,1000.0
2017-08-30 15:20:00,1816.39,1817.36,1816.39,1817.36,400.0,1793.724,1794.6819,1793.724,1794.6819,400.0
2017-08-30 15:25:00,1817.11,1817.11,1814.36,1815.73,2660.0,1794.435,1794.435,1791.7194,1793.0723,2660.0
2017-08-30 15:30:00,1815.41,1815.75,1815.41,1815.75,748.0,1792.7562,1793.092,1792.7562,1793.092,748.0
2017-08-30 15:35:00,1815.08,1815.08,1813.46,1813.51,1300.0,1792.4304,1792.4304,1790.8306,1790.88,1300.0
2017-08-30 15:40:00,1813.41,1813.41,1811.54,1811.75,6408.0,1790.7812,1790.7812,1788.9345,1789.1419,6408.0
2017-08-30 15:45:00,1811.74,1812.95,1811.62,1812.54,2256.0,1789.132,1790.3269,1789.0135,1789.9221,2256.0
2017-08-30 15:50:00,1813.2,1814.07,1812.64,1813.45,3063.0,1790.5738,1791.433,1790.0208,1790.8207,3063.0
2017-08-30 15:55:00,1813.51,1814.0,1811.68,1812.99,7920.0,1790.88,1791.3638,1789.0728,1790.3664,7920.0
2017-08-31 09:30:00,1821.82,1823.01,1817.26,1821.97,8652.0,1799.0863,1800.2614,1794.5832,1799.2344,8652.0
2017-08-31 09:35:00,1821.96,1823.97,1820.1,1823.75,3929.0,1799.2245,1801.2094,1797.3877,1800.9922,3929.0
2017-08-31 09:40:00,1821.75,1825.92,1821.75,1824.09,4492.0,1799.0171,1803.1351,1799.0171,1801.3279,4492.0
2017-08-31 09:45:00,1825.67,1829.0,1825.66,1827.99,5301.0,1802.8882,1806.1767,1802.8783,1805.1793,5301.0
2017-08-31 09:50:00,1828.54,1829.47,1826.88,1826.88,6402.0,1805.7224,1806.6408,1804.0831,1804.0831,6402.0
2017-08-31 09:55:00,1826.89,1829.49,1826.89,1828.14,2600.0,1804.093,1806.6606,1804.093,1805.3274,2600.0
2017-08-31 10:00:00,1828.22,1832.0,1828.22,1832.0,5241.0,1805.4064,1809.1392,1805.4064,1809.1392,5241.0
2017-08-31 10:05:00,1830.5,1833.46,1830.5,1831.51,7277.0,1807.6579,1810.581,1807.6579,1808.6553,7277.0
2017-08-31 10:10:00,1832.31,1832.59,1828.56,1828.65,5940.0,1809.4454,1809.7219,1805.7422,1805.831,5940.0
2017-08-31 10:15:00,1830.19,1830.19,1826.07,1827.77,10407.0,1807.3518,1807.3518,1803.2832,1804.962,10407.0
2017-08-31 10:20:00,1827.87,1828.5,1826.26,1828.21,1348.0,1805.0608,1805.6829,1803.4709,1805.3965,1348.0
2017-08-31 10:25:00,1828.15,1829.55,1828.15,1828.27,1700.0,1805.3373,1806.7198,1805.3373,1805.4558,1700.0
2017-08-31 10:30:00,1828.52,1829.66,1828.15,1828.15,1500.0,1805.7027,1806.8284,1805.3373,1805.3373,1500.0
2017-08-31 10:35:00,1828.15,1829.71,1827.0,1829.14,4044.0,1805.3373,1806.8778,1804.2016,1806.3149,4044.0
2017-08-31 10:40:00,1829.01,1829.21,1828.51,1829.08,1100.0,1806.1865,1806.384,1805.6928,1806.2557,1100.0
2017-08-31 10:45:00,1829.08,1829.45,1828.01,1828.8,2345.0,1806.2557,1806.621,1805.199,1805.9792,2345.0
2017-08-31 10:50:00,1828.35,1829.84,1828.35,1829.58,1385.0,1805.5348,1807.0062,1805.5348,1806.7494,1385.0
2017-08-31 10:55:00,1829.28,1830.15,1828.81,1828.95,1590.0,1806.4532,1807.3123,1805.989,1806.1273,1590.0
2017-08-31 11:00:00,1829.22,1831.04,1829.22,1831.04,1910.0,1806.3939,1808.1912,1806.3939,1808.1912,1910.0
2017-08-31 11:05:00,1830.36,1831.17,1829.54,1831.17,1900.0,1807.5197,1808.3196,1806.7099,1808.3196,1900.0
2017-08-31 11:10:00,1830.26,1831.99,1830.26,1831.04,1565.0,1807.4209,1809.1294,1807.4209,1808.1912,1565.0
2017-08-31 11:15:00,1831.44,1831.94,1830.96,1831.38,1420.0,1808.5862,1809.08,1808.1122,1808.527,1420.0
2017-08-31 11:20:00,1831.07,1831.78,1830.94,1831.61,1301.0,1808.2208,1808.922,1808.0925,1808.7541,1301.0
2017-08-31 11:25:00,1831.6,1831.95,1830.75,1830.75,1500.0,1808.7442,1809.0899,1807.9048,1807.9048,1500.0
2017-08-31 11:30:00,1830.75,1831.77,1829.81,1829.82,3380.0,1807.9048,1808.9121,1806.9766,1806.9864,3380.0
2017-08-31 11:35:00,1829.98,1830.57,1829.5,1830.57,500.0,1807.1444,1807.7271,1806.6704,1807.7271,500.0
2017-08-31 11:40:00,1829.65,1830.86,1829.65,1830.5,1100.0,1806.8186,1808.0135,1806.8186,1807.6579,1100.0
2017-08-31 11:45:00,1831.0,1831.74,1830.66,1831.35,900.0,1808.1517,1808.8825,1807.816,1808.4973,900.0
2017-08-31 11:50:00,1830.84,1831.87,1830.84,1831.33,700.0,1807.9937,1809.0109,1807.9937,1808.4776,700.0
2017-08-31 11:55:00,1831.97,1831.97,1830.79,1831.39,2200.0,1809.1096,1809.1096,1807.9443,1808.5368,2200.0
2017-08-31 12:00:00,1830.63,1831.98,1830.63,1831.98,1300.0,1807.7863,1809.1195,1807.7863,1809.1195,1300.0
2017-08-31 12:05:00,1831.99,1835.84,1831.98,1835.0,4075.0,1809.1294,1812.9313,1809.1195,1812.1018,4075.0
2017-08-31 12:10:00,1835.24,1835.24,1833.63,1833.64,2300.0,1812.3388,1812.3388,1810.7489,1810.7588,2300.0
2017-08-31 12:15:00,1834.45,1834.99,1833.52,1834.99,1468.0,1811.5587,1812.0919,1810.6403,1812.0919,1468.0
2017-08-31 12:20:00,1834.46,1835.04,1834.46,1834.58,2600.0,1811.5685,1812.1413,1811.5685,1811.687,2600.0
2017-08-31 12:25:00,1834.13,1836.11,1834.13,1835.9,2263.0,1811.2426,1813.1979,1811.2426,1812.9906,2263.0
2017-08-31 12:30:00,1836.94,1838.44,1836.64,1837.43,2387.0,1814.0176,1815.4989,1813.7213,1814.5015,2387.0
2017-08-31 12:35:00,1838.28,1839.31,1838.12,1839.31,2800.0,1815.3409,1816.358,1815.1829,1816.358,2800.0
2017-08-31 12:40:00,1839.4,1839.4,1838.88,1839.38,1054.0,1816.4469,1816.4469,1815.9334,1816.4271,1054.0
2017-08-31 12:45:00,1839.12,1839.61,1838.62,1838.64,1000.0,1816.1704,1816.6543,1815.6766,1815.6964,1000.0
2017-08-31 12:50:00,1838.8,1839.17,1838.65,1838.88,700.0,1815.8544,1816.2198,1815.7062,1815.9334,700.0
2017-08-31 12:55:00,1839.29,1841.59,1839.28,1841.59,928.0,1816.3383,1818.6096,1816.3284,1818.6096,928.0
2017-08-31 13:00:00,1841.21,1842.27,1841.05,1841.06,1300.0,1818.2343,1819.2811,1818.0763,1818.0862,1300.0
2017-08-31 13:05:00,1840.7,1843.01,1840.56,1843.0,940.0,1817.7307,1820.0118,1817.5924,1820.002,940.0
2017-08-31 13:10:00,1841.31,1842.7,1840.92,1841.35,1700.0,1818.3331,1819.7057,1817.9479,1818.3726,1700.0
2017-08-31 13:15:00,1841.44,1842.23,1841.35,1842.22,1060.0,1818.4614,1819.2416,1818.3726,1819.2317,1060.0
2017-08-31 13:20:00,1841.64,1842.47,1841.63,1842.13,1600.0,1818.6589,1819.4786,1818.6491,1819.1428,1600.0
2017-08-31 13:25:00,1842.46,1842.61,1841.3,1842.12,1900.0,1819.4687,1819.6168,1818.3232,1819.1329,1900.0
2017-08-31 13:30:00,1841.3,1842.17,1841.28,1841.28,900.0,1818.3232,1819.1823,1818.3034,1818.3034,900.0
2017-08-31 13:35:00,1841.76,1843.32,1841.76,1842.64,2200.0,1818.7774,1820.318,1818.7774,1819.6465,2200.0
2017-08-31 13:40:00,1842.67,1843.5,1842.17,1843.48,2358.0,1819.6761,1820.4957,1819.1823,1820.476,2358.0
2017-08-31 13:45:00,1843.97,1843.98,1842.37,1842.37,1900.0,1820.9599,1820.9697,1819.3798,1819.3798,1900.0
2017-08-31 13:50:00,1842.28,1843.73,1842.27,1843.13,1822.0,1819.2909,1820.7229,1819.2811,1820.1303,1822.0
2017-08-31 13:55:00,1843.51,1844.25,1843.3,1844.08,1300.0,1820.5056,1821.2364,1820.2982,1821.0685,1300.0
2017-08-31 14:00:00,1843.89,1844.16,1843.2,1844.16,2700.0,1820.8809,1821.1475,1820.1995,1821.1475,2700.0
2017-08-31 14:05:00,1845.0,1845.11,1844.14,1844.46,3207.0,1821.977,1822.0856,1821.1277,1821.4437,3207.0
2017-08-31 14:10:00,1845.05,1846.0,1844.62,1846.0,1483.0,1822.0264,1822.9645,1821.6017,1822.9645,1483.0
2017-08-31 14:15:00,1845.94,1847.45,1845.66,1847.45,2842.0,1822.9053,1824.3964,1822.6288,1824.3964,2842.0
2017-08-31 14:20:00,1846.36,1849.12,1845.31,1849.12,4800.0,1823.32,1826.0456,1822.2831,1826.0456,4800.0
2017-08-31 14:25:00,1849.32,1851.38,1847.62,1847.92,6120.0,1826.2431,1828.2774,1824.5643,1824.8606,6120.0
2017-08-31 14:30:00,1847.75,1849.15,1846.64,1849.14,3000.0,1824.6927,1826.0752,1823.5965,1826.0653,3000.0
2017-08-31 14:35:00,1849.78,1849.86,1848.41,1849.86,951.0,1826.6974,1826.7764,1825.3445,1826.7764,951.0
2017-08-31 14:40:00,1849.58,1850.3,1849.48,1849.49,1596.0,1826.4999,1827.2109,1826.4011,1826.411,1596.0
2017-08-31 14:45:00,1849.41,1850.3,1848.98,1849.93,1100.0,1826.332,1827.2109,1825.9073,1826.8455,1100.0
2017-08-31 14:50:00,1849.54,1851.49,1849.53,1851.49,9237.0,1826.4604,1828.386,1826.4505,1828.386,9237.0
2017-08-31 14:55:00,1851.11,1851.31,1849.79,1850.09,2220.0,1828.0108,1828.2083,1826.7072,1827.0035,2220.0
2017-08-31 15:00:00,1850.32,1852.16,1849.98,1851.88,5735.0,1827.2306,1829.0477,1826.8949,1828.7712,5735.0
2017-08-31 15:05:00,1851.55,1852.39,1851.21,1852.39,2790.0,1828.4453,1829.2748,1828.1095,1829.2748,2790.0
2017-08-31 15:10:00,1852.36,1853.12,1852.36,1852.9,2400.0,1829.2452,1829.9957,1829.2452,1829.7784,2400.0
2017-08-31 15:15:00,1852.52,1854.38,1850.73,1854.38,8521.0,1829.4032,1831.24,1827.6355,1831.24,8521.0
2017-08-31 15:20:00,1854.27,1855.52,1854.24,1854.87,2700.0,1831.1313,1832.3657,1831.1017,1831.7238,2700.0
2017-08-31 15:25:00,1854.65,1855.69,1854.59,1854.59,2100.0,1831.5066,1832.5336,1831.4473,1831.4473,2100.0
2017-08-31 15:30:00,1855.16,1855.93,1854.45,1855.71,3700.0,1832.0102,1832.7706,1831.3091,1832.5534,3700.0
2017-08-31 15:35:00,1855.05,1855.43,1854.35,1854.59,4200.0,1831.9016,1832.2769,1831.2103,1831.4473,4200.0
2017-08-31 15:40:00,1854.59,1854.59,1852.93,1853.62,7105.0,1831.4473,1831.4473,1829.8081,1830.4894,7105.0
2017-08-31 15:45:00,1853.22,1854.33,1852.61,1854.33,7113.0,1830.0944,1831.1906,1829.492,1831.1906,7113.0
2017-08-31 15:50:00,1853.67,1853.77,1849.89,1850.94,14510.0,1830.5388,1830.6376,1826.806,1827.8429,14510.0
2017-08-31 15:55:00,1851.85,1856.35,1850.47,1855.62,29342.0,1828.7415,1833.1854,1827.3787,1832.4645,29342.0
2017-09-01 09:30:00,1858.56,1867.49,1856.01,1865.37,13375.0,1835.3678,1844.1864,1832.8496,1842.0928,13375.0
2017-09-01 09:35:00,1865.68,1865.7,1857.29,1857.3,6000.0,1842.399,1842.4187,1834.1136,1834.1235,6000.0
2017-09-01 09:40:00,1855.82,1861.95,1855.09,1861.13,3400.0,1832.662,1838.7155,1831.9411,1837.9057,3400.0
2017-09-01 09:45:00,1858.5,1865.86,1858.5,1865.86,6683.0,1835.3085,1842.5767,1835.3085,1842.5767,6683.0
2017-09-01 09:50:00,1865.44,1865.63,1859.89,1859.94,5575.0,1842.1619,1842.3496,1836.6812,1836.7306,5575.0
2017-09-01 09:55:00,1857.45,1861.3,1856.71,1856.71,9776.0,1834.2716,1838.0736,1833.5409,1833.5409,9776.0
2017-09-01 10:00:00,1859.02,1859.23,1857.29,1857.52,4336.0,1835.8221,1836.0294,1834.1136,1834.3408,4336.0
2017-09-01 10:05:00,1858.59,1859.56,1857.06,1858.29,2200.0,1835.3974,1836.3553,1833.8865,1835.1012,2200.0
2017-09-01 10:10:00,1857.48,1861.0,1855.78,1860.15,3800.0,1834.3013,1837.7774,1832.6225,1836.938,3800.0
2017-09-01 10:15:00,1860.4,1860.5,1857.21,1858.96,5817.0,1837.1848,1837.2836,1834.0346,1835.7628,5817.0
2017-09-01 10:20:00,1860.88,1863.36,1860.01,1862.04,4303.0,1837.6588,1840.1079,1836.7997,1838.8044,4303.0
2017-09-01 10:25:00,1863.16,1864.99,1862.08,1863.13,2607.0,1839.9104,1841.7176,1838.8439,1839.8808,2607.0
2017-09-01 10:30:00,1863.75,1863.75,1862.12,1862.71,3450.0,1840.493,1840.493,1838.8834,1839.466,3450.0
2017-09-01 10:35:00,1862.83,1865.05,1862.74,1864.43,2609.0,1839.5845,1841.7768,1839.4956,1841.1645,2609.0
2017-09-01 10:40:00,1864.68,1865.0,1861.34,1861.84,2800.0,1841.4114,1841.7274,1838.1131,1838.6069,2800.0
2017-09-01 10:45:00,1861.98,1863.79,1860.0,1863.77,1400.0,1838.7451,1840.5325,1836.7898,1840.5128,1400.0
2017-09-01 10:50:00,1863.48,1864.13,1861.91,1861.91,1400.0,1840.2264,1840.8683,1838.676,1838.676,1400.0
2017-09-01 10:55:00,1860.62,1862.05,1860.62,1861.6,1639.0,1837.4021,1838.8142,1837.4021,1838.3699,1639.0
2017-09-01 11:00:00,1861.0,1861.71,1860.99,1861.55,796.0,1837.7774,1838.4785,1837.7675,1838.3205,796.0
2017-09-01 11:05:00,1861.23,1862.77,1860.55,1862.19,1548.0,1838.0045,1839.5253,1837.333,1838.9525,1548.0
2017-09-01 11:10:00,1862.53,1862.53,1860.48,1861.49,2100.0,1839.2883,1839.2883,1837.2638,1838.2612,2100.0
2017-09-01 11:15:00,1860.97,1861.42,1859.05,1859.55,5004.0,1837.7477,1838.1921,1835.8517,1836.3454,5004.0
2017-09-01 11:20:00,1859.91,1860.81,1859.54,1860.77,1981.0,1836.701,1837.5897,1836.3356,1837.5502,1981.0
2017-09-01 11:25:00,1859.35,1860.75,1858.42,1860.23,3503.0,1836.1479,1837.5305,1835.2295,1837.017,3503.0
2017-09-01 11:30:00,1860.32,1860.32,1860.26,1860.31,600.0,1837.1058,1837.1058,1837.0466,1837.096,600.0
2017-09-01 11:35:00,1859.94,1861.07,1859.93,1860.16,577.0,1836.7306,1837.8465,1836.7207,1836.9478,577.0
2017-09-01 11:40:00,1859.97,1860.0,1859.38,1859.5,1500.0,1836.7602,1836.7898,1836.1776,1836.2961,1500.0
2017-09-01 11:45:00,1859.02,1859.8,1857.41,1858.44,2565.0,1835.8221,1836.5923,1834.2321,1835.2493,2565.0
2017-09-01 11:50:00,1857.67,1859.27,1857.67,1859.27,3274.0,1834.4889,1836.0689,1834.4889,1836.0689,3274.0
2017-09-01 11:55:00,1859.14,1860.96,1859.14,1860.95,6781.0,1835.9406,1837.7378,1835.9406,1837.728,6781.0
2017-09-01 12:00:00,1860.96,1860.96,1859.29,1859.81,3242.0,1837.7378,1837.7378,1836.0887,1836.6022,3242.0
2017-09-01 12:05:00,1859.31,1859.6,1858.12,1859.6,1200.0,1836.1084,1836.3948,1834.9333,1836.3948,1200.0
2017-09-01 12:10:00,1859.71,1860.26,1858.62,1858.94,1716.0,1836.5034,1837.0466,1835.427,1835.7431,1716.0
2017-09-01 12:15:00,1859.08,1860.27,1858.9,1859.17,4440.0,1835.8813,1837.0565,1835.7036,1835.9702,4440.0
2017-09-01 12:20:00,1859.31,1859.31,1858.16,1858.16,814.0,1836.1084,1836.1084,1834.9728,1834.9728,814.0
2017-09-01 12:25:00,1858.09,1859.88,1858.09,1858.66,1825.0,1834.9037,1836.6713,1834.9037,1835.4666,1825.0
2017-09-01 12:30:00,1859.46,1859.99,1859.25,1859.25,900.0,1836.2566,1836.78,1836.0492,1836.0492,900.0
2017-09-01 12:35:00,1859.46,1860.08,1859.43,1860.08,700.0,1836.2566,1836.8688,1836.2269,1836.8688,700.0
2017-09-01 12:40:00,1859.37,1859.62,1858.57,1858.58,800.0,1836.1677,1836.4146,1835.3777,1835.3875,800.0
2017-09-01 12:45:00,1859.55,1859.55,1859.09,1859.3,400.0,1836.3454,1836.3454,1835.8912,1836.0986,400.0
2017-09-01 12:50:00,1859.56,1859.69,1858.7,1859.55,2353.0,1836.3553,1836.4837,1835.5061,1836.3454,2353.0
2017-09-01 12:55:00,1858.94,1858.98,1858.07,1858.56,2135.0,1835.7431,1835.7826,1834.8839,1835.3678,2135.0
2017-09-01 13:00:00,1858.64,1858.64,1858.55,1858.55,300.0,1835.4468,1835.4468,1835.3579,1835.3579,300.0
2017-09-01 13:05:00,1858.91,1858.91,1857.91,1858.37,945.0,1835.7134,1835.7134,1834.7259,1835.1802,945.0
2017-09-01 13:10:00,1857.71,1857.83,1856.31,1856.6,3050.0,1834.5284,1834.6469,1833.1459,1833.4323,3050.0
2017-09-01 13:15:00,1856.6,1856.8,1855.75,1855.79,1000.0,1833.4323,1833.6298,1832.5929,1832.6324,1000.0
2017-09-01 13:20:00,1855.32,1855.33,1854.17,1854.69,1400.0,1832.1682,1832.1781,1831.0326,1831.5461,1400.0
2017-09-01 13:25:00,1854.38,1855.26,1853.43,1855.26,2265.0,1831.24,1832.109,1830.3018,1832.109,2265.0
2017-09-01 13:30:00,1854.77,1854.77,1854.77,1854.77,200.0,1831.6251,1831.6251,1831.6251,1831.6251,200.0
2017-09-01 13:35:00,1854.72,1854.92,1854.72,1854.91,300.0,1831.5757,1831.7732,1831.5757,1831.7633,300.0
2017-09-01 13:40:00,1854.38,1854.38,1853.5,1853.5,1053.0,1831.24,1831.24,1830.3709,1830.3709,1053.0
2017-09-01 13:45:00,1853.5,1853.5,1851.19,1851.78,3563.0,1830.3709,1830.3709,1828.0898,1828.6724,3563.0
2017-09-01 13:50:00,1851.8,1853.72,1851.24,1853.72,1700.0,1828.6922,1830.5882,1828.1391,1830.5882,1700.0
2017-09-01 13:55:00,1853.55,1853.55,1851.87,1851.88,800.0,1830.4203,1830.4203,1828.7613,1828.7712,800.0
2017-09-01 14:00:00,1851.76,1853.31,1851.76,1853.23,3735.0,1828.6527,1830.1833,1828.6527,1830.1043,3735.0
2017-09-01 14:05:00,1853.24,1854.09,1852.0,1852.12,3232.0,1830.1142,1830.9536,1828.8897,1829.0082,3232.0
2017-09-01 14:10:00,1853.2,1853.25,1851.81,1852.69,1530.0,1830.0747,1830.1241,1828.702,1829.571,1530.0
2017-09-01 14:15:00,1852.56,1852.61,1851.6,1852.2,1395.0,1829.4427,1829.492,1828.4946,1829.0872,1395.0
2017-09-01 14:20:00,1852.0,1852.0,1850.52,1850.73,1350.0,1828.8897,1828.8897,1827.4281,1827.6355,1350.0
2017-09-01 14:25:00,1850.34,1850.78,1850.01,1850.37,2400.0,1827.2504,1827.6849,1826.9245,1827.28,2400.0
2017-09-01 14:30:00,1850.0,1850.59,1849.81,1850.0,1452.0,1826.9146,1827.4973,1826.727,1826.9146,1452.0
2017-09-01 14:35:00,1849.82,1849.85,1848.65,1848.81,2600.0,1826.7369,1826.7665,1825.5815,1825.7395,2600.0
2017-09-01 14:40:00,1849.1,1849.78,1849.04,1849.78,1100.0,1826.0258,1826.6974,1825.9666,1826.6974,1100.0
2017-09-01 14:45:00,1849.61,1850.52,1849.61,1850.52,1200.0,1826.5295,1827.4281,1826.5295,1827.4281,1200.0
2017-09-01 14:50:00,1850.25,1850.25,1849.63,1849.85,972.0,1827.1615,1827.1615,1826.5492,1826.7665,972.0
2017-09-01 14:55:00,1849.61,1850.03,1849.6,1850.03,800.0,1826.5295,1826.9442,1826.5196,1826.9442,800.0
2017-09-01 15:00:00,1849.38,1849.39,1848.55,1849.3,1745.0,1826.3024,1826.3122,1825.4827,1826.2233,1745.0
2017-09-01 15:05:00,1849.54,1850.44,1849.41,1850.22,1702.0,1826.4604,1827.3491,1826.332,1827.1319,1702.0
2017-09-01 15:10:00,1850.19,1851.03,1850.15,1850.91,1300.0,1827.1022,1827.9318,1827.0627,1827.8133,1300.0
2017-09-01 15:15:00,1851.52,1852.15,1851.49,1852.15,2100.0,1828.4156,1829.0378,1828.386,1829.0378,2100.0
2017-09-01 15:20:00,1852.19,1852.86,1852.15,1852.16,1392.0,1829.0773,1829.7389,1829.0378,1829.0477,1392.0
2017-09-01 15:25:00,1852.71,1853.69,1852.71,1853.29,2738.0,1829.5908,1830.5586,1829.5908,1830.1636,2738.0
2017-09-01 15:30:00,1853.18,1853.52,1850.96,1852.51,2879.0,1830.0549,1830.3907,1827.8626,1829.3933,2879.0
2017-09-01 15:35:00,1852.71,1853.94,1852.26,1853.94,4200.0,1829.5908,1830.8054,1829.1464,1830.8054,4200.0
2017-09-01 15:40:00,1853.48,1853.91,1852.39,1853.32,4969.0,1830.3512,1830.7758,1829.2748,1830.1932,4969.0
2017-09-01 15:45:00,1851.67,1851.92,1851.42,1851.71,2206.0,1828.5638,1828.8107,1828.3169,1828.6033,2206.0
2017-09-01 15:50:00,1851.96,1851.97,1850.2,1850.72,4956.0,1828.8502,1828.86,1827.1121,1827.6256,4956.0
2017-09-01 15:55:00,1850.78,1851.35,1848.88,1850.42,18780.0,1827.6849,1828.2478,1825.8086,1827.3294,18780.0
2017-09-05 09:30:00,1845.75,1848.12,1836.99,1838.19,10134.0,1822.7176,1825.0581,1814.067,1815.252,10134.0
2017-09-05 09:35:00,1837.54,1840.25,1835.61,1836.51,4950.0,1814.6101,1817.2863,1812.7042,1813.593,4950.0
2017-09-05 09:40:00,1835.08,1838.65,1825.82,1836.3,6778.0,1812.1808,1815.7062,1803.0363,1813.3856,6778.0
2017-09-05 09:45:00,1836.03,1837.02,1830.98,1836.22,3604.0,1813.1189,1814.0966,1808.132,1813.3066,3604.0
2017-09-05 09:50:00,1836.77,1840.88,1836.26,1840.88,4984.0,1813.8497,1817.9084,1813.3461,1817.9084,4984.0
2017-09-05 09:55:00,1839.95,1842.94,1838.73,1842.85,4210.0,1816.99,1819.9427,1815.7852,1819.8538,4210.0
2017-09-05 10:00:00,1841.53,1843.06,1840.09,1842.08,2100.0,1818.5503,1820.0612,1817.1283,1819.0934,2100.0
2017-09-05 10:05:00,1842.07,1844.9,1839.48,1839.48,4509.0,1819.0836,1821.8783,1816.5259,1816.5259,4509.0
2017-09-05 10:10:00,1838.1,1840.79,1838.1,1840.76,650.0,1815.1631,1817.8195,1815.1631,1817.7899,650.0
2017-09-05 10:15:00,1840.41,1843.82,1838.53,1842.41,3670.0,1817.4443,1820.8117,1815.5877,1819.4193,3670.0
2017-09-05 10:20:00,1842.04,1842.49,1839.07,1839.98,1915.0,1819.0539,1819.4983,1816.121,1817.0197,1915.0
2017-09-05 10:25:00,1840.07,1840.08,1836.99,1837.0,1621.0,1817.1085,1817.1184,1814.067,1814.0768,1621.0
2017-09-05 10:30:00,1838.26,1838.73,1835.21,1836.29,3395.0,1815.3211,1815.7852,1812.3092,1813.3757,3395.0
2017-09-05 10:35:00,1836.29,1839.33,1836.29,1838.18,1600.0,1813.3757,1816.3778,1813.3757,1815.2421,1600.0
2017-09-05 10:40:00,1839.45,1839.45,1837.25,1838.09,1900.0,1816.4963,1816.4963,1814.3237,1815.1532,1900.0
2017-09-05 10:45:00,1836.32,1838.09,1835.5,1836.72,4252.0,1813.4053,1815.1532,1812.5956,1813.8003,4252.0
2017-09-05 10:50:00,1837.0,1838.09,1836.47,1838.04,2196.0,1814.0768,1815.1532,1813.5534,1815.1039,2196.0
2017-09-05 10:55:00,1837.98,1841.99,1837.39,1841.99,7354.0,1815.0446,1819.0046,1814.462,1819.0046,7354.0
2017-09-05 11:00:00,1842.34,1842.57,1839.72,1840.05,4099.0,1819.3502,1819.5773,1816.7629,1817.0888,4099.0
2017-09-05 11:05:00,1841.18,1841.2,1839.43,1839.85,2120.0,1818.2047,1818.2244,1816.4765,1816.8913,2120.0
2017-09-05 11:10:00,1841.88,1841.88,1840.4,1841.54,700.0,1818.8959,1818.8959,1817.4344,1818.5602,700.0
2017-09-05 11:15:00,1842.48,1842.48,1838.9,1838.9,1600.0,1819.4885,1819.4885,1815.9531,1815.9531,1600.0
2017-09-05 11:20:00,1838.06,1841.27,1836.33,1839.59,800.0,1815.1236,1818.2936,1813.4152,1816.6345,800.0
2017-09-05 11:25:00,1840.04,1841.35,1839.76,1840.92,800.0,1817.0789,1818.3726,1816.8024,1817.9479,800.0
2017-09-05 11:30:00,1839.91,1840.91,1839.77,1840.91,800.0,1816.9505,1817.938,1816.8123,1817.938,800.0
2017-09-05 11:35:00,1840.88,1843.83,1840.88,1843.83,600.0,1817.9084,1820.8216,1817.9084,1820.8216,600.0
2017-09-05 11:40:00,1842.14,1842.66,1841.4,1842.37,1500.0,1819.1527,1819.6662,1818.4219,1819.3798,1500.0
2017-09-05 11:45:00,1842.3,1842.3,1842.3,1842.3,100.0,1819.3107,1819.3107,1819.3107,1819.3107,100.0
2017-09-05 11:50:00,1841.84,1841.99,1841.11,1841.49,807.0,1818.8564,1819.0046,1818.1355,1818.5108,807.0
2017-09-05 11:55:00,1841.4,1841.4,1840.5,1841.29,1037.0,1818.4219,1818.4219,1817.5332,1818.3133,1037.0
2017-09-05 12:00:00,1840.96,1840.96,1836.2,1837.0,1672.0,1817.9874,1817.9874,1813.2868,1814.0768,1672.0
2017-09-05 12:05:00,1837.0,1838.98,1834.13,1834.13,3186.0,1814.0768,1816.0321,1811.2426,1811.2426,3186.0
2017-09-05 12:10:00,1834.02,1834.14,1830.11,1830.71,2300.0,1811.134,1811.2525,1807.2728,1807.8653,2300.0
2017-09-05 12:15:00,1830.18,1833.34,1828.81,1828.81,4895.0,1807.3419,1810.4625,1805.989,1805.989,4895.0
2017-09-05 12:20:00,1828.5,1832.86,1828.5,1831.68,5352.0,1805.6829,1809.9885,1805.6829,1808.8232,5352.0
2017-09-05 12:25:00,1832.84,1834.64,1831.68,1832.0,3300.0,1809.9687,1811.7463,1808.8232,1809.1392,3300.0
2017-09-05 12:30:00,1830.63,1832.49,1828.59,1828.71,4497.0,1807.7863,1809.6231,1805.7718,1805.8903,4497.0
2017-09-05 12:35:00,1828.5,1832.5,1828.5,1832.5,2650.0,1805.6829,1809.633,1805.6829,1809.633,2650.0
2017-09-05 12:40:00,1830.84,1832.4,1828.67,1832.11,3322.0,1807.9937,1809.5342,1805.8508,1809.2479,3322.0
2017-09-05 12:45:00,1830.09,1830.78,1828.46,1829.31,2609.0,1807.2531,1807.9345,1805.6434,1806.4828,2609.0
2017-09-05 12:50:00,1829.61,1833.41,1829.61,1832.45,2200.0,1806.7791,1810.5316,1806.7791,1809.5836,2200.0
2017-09-05 12:55:00,1832.22,1834.0,1830.19,1831.43,1910.0,1809.3565,1811.1143,1807.3518,1808.5763,1910.0
2017-09-05 13:00:00,1829.8,1829.8,1826.0,1827.54,2181.0,1806.9667,1806.9667,1803.2141,1804.7349,2181.0
2017-09-05 13:05:00,1828.42,1828.42,1826.7,1827.5,700.0,1805.6039,1805.6039,1803.9054,1804.6954,700.0
2017-09-05 13:10:00,1827.0,1829.2,1827.0,1828.29,3081.0,1804.2016,1806.3742,1804.2016,1805.4755,3081.0
2017-09-05 13:15:00,1827.0,1831.31,1826.7,1831.31,4424.0,1804.2016,1808.4578,1803.9054,1808.4578,4424.0
2017-09-05 13:20:00,1831.32,1831.33,1829.35,1829.5,1800.0,1808.4677,1808.4776,1806.5223,1806.6704,1800.0
2017-09-05 13:25:00,1829.2,1829.2,1828.74,1828.75,500.0,1806.3742,1806.3742,1805.9199,1805.9298,500.0
2017-09-05 13:30:00,1828.74,1832.07,1828.54,1829.35,1811.0,1805.9199,1809.2084,1805.7224,1806.5223,1811.0
2017-09-05 13:35:00,1829.35,1830.97,1829.35,1830.97,900.0,1806.5223,1808.1221,1806.5223,1808.1221,900.0
2017-09-05 13:40:00,1831.62,1833.4,1831.62,1833.39,1075.0,1808.764,1810.5218,1808.764,1810.5119,1075.0
2017-09-05 13:45:00,1833.0,1833.0,1830.33,1832.49,1660.0,1810.1268,1810.1268,1807.4901,1809.6231,1660.0
2017-09-05 13:50:00,1831.31,1834.0,1831.3,1834.0,1300.0,1808.4578,1811.1143,1808.448,1811.1143,1300.0
2017-09-05 13:55:00,1833.43,1833.89,1832.95,1833.89,400.0,1810.5514,1811.0056,1810.0774,1811.0056,400.0
2017-09-05 14:00:00,1831.7,1836.19,1831.7,1836.11,1946.0,1808.843,1813.2769,1808.843,1813.1979,1946.0
2017-09-05 14:05:00,1836.0,1836.14,1835.0,1835.0,1097.0,1813.0893,1813.2276,1812.1018,1812.1018,1097.0
2017-09-05 14:10:00,1833.85,1834.07,1833.49,1833.5,700.0,1810.9661,1811.1834,1810.6106,1810.6205,700.0
2017-09-05 14:15:00,1833.96,1833.96,1831.74,1832.5,1175.0,1811.0748,1811.0748,1808.8825,1809.633,1175.0
2017-09-05 14:20:00,1833.69,1835.5,1833.68,1835.5,388.0,1810.8081,1812.5956,1810.7983,1812.5956,388.0
2017-09-05 14:25:00,1835.5,1836.91,1835.04,1836.53,1200.0,1812.5956,1813.988,1812.1413,1813.6127,1200.0
2017-09-05 14:30:00,1837.1,1837.1,1835.29,1836.53,1000.0,1814.1756,1814.1756,1812.3882,1813.6127,1000.0
2017-09-05 14:35:00,1835.5,1835.5,1834.8,1834.8,200.0,1812.5956,1812.5956,1811.9043,1811.9043,200.0
2017-09-05 14:40:00,1834.9,1836.02,1834.75,1836.0,2384.0,1812.003,1813.1091,1811.8549,1813.0893,2384.0
2017-09-05 14:45:00,1837.09,1837.09,1835.0,1835.0,700.0,1814.1657,1814.1657,1812.1018,1812.1018,700.0
2017-09-05 14:50:00,1835.0,1835.06,1834.41,1834.79,1000.0,1812.1018,1812.161,1811.5192,1811.8944,1000.0
2017-09-05 14:55:00,1834.63,1836.38,1834.63,1836.32,2213.0,1811.7364,1813.4646,1811.7364,1813.4053,2213.0
2017-09-05 15:00:00,1836.39,1838.61,1835.87,1838.0,1900.0,1813.4744,1815.6667,1812.9609,1815.0644,1900.0
2017-09-05 15:05:00,1837.25,1841.25,1836.74,1841.25,3004.0,1814.3237,1818.2738,1813.8201,1818.2738,3004.0
2017-09-05 15:10:00,1840.03,1841.55,1839.06,1841.55,3412.0,1817.069,1818.5701,1816.1111,1818.5701,3412.0
2017-09-05 15:15:00,1839.09,1841.52,1839.09,1840.8,3100.0,1816.1408,1818.5404,1816.1408,1817.8294,3100.0
2017-09-05 15:20:00,1840.32,1840.74,1839.08,1839.66,2188.0,1817.3554,1817.7702,1816.1309,1816.7036,2188.0
2017-09-05 15:25:00,1840.99,1842.67,1840.81,1842.32,1100.0,1818.017,1819.6761,1817.8393,1819.3305,1100.0
2017-09-05 15:30:00,1842.39,1845.03,1842.39,1844.52,5223.0,1819.3996,1822.0066,1819.3996,1821.503,5223.0
2017-09-05 15:35:00,1843.09,1844.46,1841.11,1842.62,3087.0,1820.0908,1821.4437,1818.1355,1819.6267,3087.0
2017-09-05 15:40:00,1840.59,1841.6,1839.61,1841.5,2241.0,1817.622,1818.6194,1816.6543,1818.5207,2241.0
2017-09-05 15:45:00,1840.99,1841.76,1840.3,1841.49,1600.0,1818.017,1818.7774,1817.3357,1818.5108,1600.0
2017-09-05 15:50:00,1841.08,1843.6,1840.86,1843.6,4400.0,1818.1059,1820.5945,1817.8887,1820.5945,4400.0
2017-09-05 15:55:00,1843.59,1844.42,1841.83,1843.81,9510.0,1820.5846,1821.4042,1818.8466,1820.8019,9510.0
2017-09-06 09:30:00,1824.03,1828.3,1818.43,1822.58,22233.0,1801.2687,1805.4854,1795.7386,1799.8368,22233.0
2017-09-06 09:35:00,1820.41,1822.34,1806.02,1806.43,17864.0,1797.6939,1799.5998,1783.4834,1783.8883,17864.0
2017-09-06 09:40:00,1808.26,1812.81,1807.24,1811.86,16452.0,1785.6955,1790.1887,1784.6882,1789.2505,16452.0
2017-09-06 09:45:00,1814.0,1816.63,1812.99,1815.54,7586.0,1791.3638,1793.961,1790.3664,1792.8846,7586.0
2017-09-06 09:50:00,1813.96,1817.13,1813.92,1815.01,3400.0,1791.3243,1794.4548,1791.2848,1792.3612,3400.0
2017-09-06 09:55:00,1815.95,1820.94,1815.95,1820.63,9951.0,1793.2895,1798.2172,1793.2895,1797.9111,9951.0
2017-09-06 10:00:00,1820.59,1824.66,1819.84,1821.88,4661.0,1797.8716,1801.8908,1797.131,1799.1455,4661.0
2017-09-06 10:05:00,1821.9,1824.41,1821.9,1822.75,3679.0,1799.1653,1801.6439,1799.1653,1800.0047,3679.0
2017-09-06 10:10:00,1822.73,1823.04,1820.8,1822.21,4901.0,1799.9849,1800.291,1798.079,1799.4714,4901.0
2017-09-06 10:15:00,1822.62,1823.74,1817.92,1817.92,6391.0,1799.8763,1800.9823,1795.2349,1795.2349,6391.0
2017-09-06 10:20:00,1816.97,1819.98,1815.61,1819.69,2800.0,1794.2968,1797.2692,1792.9538,1796.9828,2800.0
2017-09-06 10:25:00,1817.62,1819.83,1817.62,1819.14,5830.0,1794.9387,1797.1211,1794.9387,1796.4397,5830.0
2017-09-06 10:30:00,1819.39,1821.71,1817.0,1821.71,5146.0,1796.6866,1798.9776,1794.3264,1798.9776,5146.0
2017-09-06 10:35:00,1822.0,1822.47,1817.52,1817.62,2633.0,1799.264,1799.7282,1794.8399,1794.9387,2633.0
2017-09-06 10:40:00,1817.76,1817.9,1815.61,1816.88,3889.0,1795.0769,1795.2152,1792.9538,1794.2079,3889.0
2017-09-06 10:45:00,1816.29,1820.66,1814.43,1819.99,8396.0,1793.6253,1797.9407,1791.7885,1797.2791,8396.0
2017-09-06 10:50:00,1821.07,1821.07,1817.34,1817.34,2200.0,1798.3456,1798.3456,1794.6622,1794.6622,2200.0
2017-09-06 10:55:00,1818.76,1820.99,1818.6,1820.98,3100.0,1796.0644,1798.2666,1795.9064,1798.2567,3100.0
2017-09-06 11:00:00,1821.37,1822.66,1821.37,1822.18,1000.0,1798.6419,1799.9158,1798.6419,1799.4418,1000.0
2017-09-06 11:05:00,1821.42,1823.3,1819.02,1821.59,6271.0,1798.6913,1800.5478,1796.3212,1798.8591,6271.0
2017-09-06 11:10:00,1822.58,1824.99,1822.06,1824.99,7302.0,1799.8368,1802.2167,1799.3233,1802.2167,7302.0
2017-09-06 11:15:00,1825.0,1826.24,1824.05,1825.31,3822.0,1802.2266,1803.4511,1801.2884,1802.5327,3822.0
2017-09-06 11:20:00,1825.53,1827.01,1825.29,1826.38,2468.0,1802.75,1804.2115,1802.513,1803.5894,2468.0
2017-09-06 11:25:00,1825.71,1826.71,1823.96,1823.96,1220.0,1802.9277,1803.9152,1801.1996,1801.1996,1220.0
2017-09-06 11:30:00,1826.04,1828.65,1824.42,1828.65,2300.0,1803.2536,1805.831,1801.6538,1805.831,2300.0
2017-09-06 11:35:00,1828.8,1831.97,1828.8,1831.96,4757.0,1805.9792,1809.1096,1805.9792,1809.0997,4757.0
2017-09-06 11:40:00,1831.25,1834.77,1830.41,1833.11,4984.0,1808.3986,1811.8747,1807.5691,1810.2354,4984.0
2017-09-06 11:45:00,1833.1,1833.1,1829.2,1831.44,3000.0,1810.2255,1810.2255,1806.3742,1808.5862,3000.0
2017-09-06 11:50:00,1831.0,1831.01,1830.1,1830.99,1300.0,1808.1517,1808.1616,1807.2629,1808.1418,1300.0
2017-09-06 11:55:00,1829.99,1832.0,1828.83,1829.42,2399.0,1807.1543,1809.1392,1806.0088,1806.5914,2399.0
2017-09-06 12:00:00,1829.62,1829.86,1824.99,1827.43,1200.0,1806.7889,1807.0259,1802.2167,1804.6263,1200.0
2017-09-06 12:05:00,1827.72,1827.87,1827.2,1827.87,800.0,1804.9126,1805.0608,1804.3991,1805.0608,800.0
2017-09-06 12:10:00,1828.71,1828.83,1828.29,1828.5,500.0,1805.8903,1806.0088,1805.4755,1805.6829,500.0
2017-09-06 12:15:00,1827.51,1827.51,1827.51,1827.51,500.0,1804.7053,1804.7053,1804.7053,1804.7053,500.0
2017-09-06 12:20:00,1828.69,1828.7,1827.09,1827.1,1472.0,1805.8705,1805.8804,1804.2905,1804.3004,1472.0
2017-09-06 12:25:00,1826.98,1828.15,1826.97,1828.14,750.0,1804.1819,1805.3373,1804.172,1805.3274,750.0
2017-09-06 12:30:00,1828.55,1828.66,1827.91,1828.27,1003.0,1805.7323,1805.8409,1805.1003,1805.4558,1003.0
2017-09-06 12:35:00,1829.23,1829.75,1828.71,1828.99,900.0,1806.4038,1806.9173,1805.8903,1806.1668,900.0
2017-09-06 12:40:00,1829.88,1830.92,1828.99,1830.2,3100.0,1807.0457,1808.0727,1806.1668,1807.3617,3100.0
2017-09-06 12:45:00,1830.93,1831.74,1830.91,1831.73,800.0,1808.0826,1808.8825,1808.0628,1808.8726,800.0
2017-09-06 12:50:00,1831.52,1832.0,1831.51,1832.0,1446.0,1808.6652,1809.1392,1808.6553,1809.1392,1446.0
2017-09-06 12:55:00,1831.7,1833.16,1831.7,1832.9,943.0,1808.843,1810.2848,1808.843,1810.028,943.0
2017-09-06 13:00:00,1833.52,1835.99,1833.52,1835.74,2456.0,1810.6403,1813.0794,1810.6403,1812.8326,2456.0
2017-09-06 13:05:00,1836.57,1837.0,1834.37,1834.94,5826.0,1813.6522,1814.0768,1811.4797,1812.0425,5826.0
2017-09-06 13:10:00,1834.94,1836.75,1834.93,1836.75,800.0,1812.0425,1813.83,1812.0327,1813.83,800.0
2017-09-06 13:15:00,1836.64,1836.73,1836.09,1836.39,1400.0,1813.7213,1813.8102,1813.1782,1813.4744,1400.0
2017-09-06 13:20:00,1836.39,1836.39,1836.39,1836.39,0.0,1813.4744,1813.4744,1813.4744,1813.4744,0.0
2017-09-06 13:25:00,1836.47,1841.59,1836.39,1839.64,10032.0,1813.5534,1818.6096,1813.4744,1816.6839,10032.0
2017-09-06 13:30:00,1841.25,1841.32,1840.01,1841.32,400.0,1818.2738,1818.3429,1817.0493,1818.3429,400.0
2017-09-06 13:35:00,1841.21,1841.22,1841.21,1841.21,300.0,1818.2343,1818.2442,1818.2343,1818.2343,300.0
2017-09-06 13:40:00,1841.28,1842.51,1841.16,1842.04,2633.0,1818.3034,1819.5181,1818.1849,1819.0539,2633.0
2017-09-06 13:45:00,1842.04,1842.54,1842.04,1842.54,900.0,1819.0539,1819.5477,1819.0539,1819.5477,900.0
2017-09-06 13:50:00,1842.78,1843.78,1842.31,1843.19,1607.0,1819.7847,1820.7722,1819.3206,1820.1896,1607.0
2017-09-06 13:55:00,1842.64,1843.55,1842.64,1843.31,1300.0,1819.6465,1820.5451,1819.6465,1820.3081,1300.0
2017-09-06 14:00:00,1843.03,1844.0,1842.73,1843.7,2300.0,1820.0316,1820.9895,1819.7353,1820.6932,2300.0
2017-09-06 14:05:00,1844.66,1846.43,1844.2,1846.1,2887.0,1821.6413,1823.3892,1821.187,1823.0633,2887.0
2017-09-06 14:10:00,1845.68,1845.82,1842.23,1845.31,8000.0,1822.6485,1822.7868,1819.2416,1822.2831,8000.0
2017-09-06 14:15:00,1844.0,1851.88,1844.0,1851.09,7104.0,1820.9895,1828.7712,1820.9895,1827.991,7104.0
2017-09-06 14:20:00,1851.33,1851.34,1848.96,1850.0,3033.0,1828.228,1828.2379,1825.8876,1826.9146,3033.0
2017-09-06 14:25:00,1849.9,1849.91,1849.24,1849.49,800.0,1826.8159,1826.8257,1826.1641,1826.411,800.0
2017-09-06 14:30:00,1850.0,1850.23,1847.35,1848.44,7552.0,1826.9146,1827.1417,1824.2977,1825.3741,7552.0
2017-09-06 14:35:00,1848.65,1848.65,1847.39,1847.4,300.0,1825.5815,1825.5815,1824.3372,1824.3471,300.0
2017-09-06 14:40:00,1847.44,1847.44,1845.78,1845.88,800.0,1824.3866,1824.3866,1822.7473,1822.846,800.0
2017-09-06 14:45:00,1844.77,1845.34,1842.96,1843.13,2849.0,1821.7499,1822.3128,1819.9625,1820.1303,2849.0
2017-09-06 14:50:00,1842.25,1842.25,1839.91,1841.22,2902.0,1819.2613,1819.2613,1816.9505,1818.2442,2902.0
2017-09-06 14:55:00,1840.43,1842.8,1840.42,1842.8,2244.0,1817.464,1819.8045,1817.4542,1819.8045,2244.0
2017-09-06 15:00:00,1842.6,1843.13,1841.24,1842.27,1029.0,1819.607,1820.1303,1818.2639,1819.2811,1029.0
2017-09-06 15:05:00,1842.58,1844.23,1842.58,1844.11,700.0,1819.5872,1821.2166,1819.5872,1821.0981,700.0
2017-09-06 15:10:00,1844.24,1846.32,1844.23,1845.46,3399.0,1821.2265,1823.2805,1821.2166,1822.4313,3399.0
2017-09-06 15:15:00,1844.74,1845.02,1843.86,1844.72,2000.0,1821.7203,1821.9968,1820.8512,1821.7005,2000.0
2017-09-06 15:20:00,1845.44,1846.77,1845.38,1846.63,2009.0,1822.4115,1823.7249,1822.3523,1823.5867,2009.0
2017-09-06 15:25:00,1847.45,1849.92,1847.42,1848.93,3492.0,1824.3964,1826.8356,1824.3668,1825.858,3492.0
2017-09-06 15:30:00,1848.1,1848.1,1845.43,1845.64,2136.0,1825.0383,1825.0383,1822.4016,1822.609,2136.0
2017-09-06 15:35:00,1846.23,1846.49,1845.0,1845.67,3469.0,1823.1917,1823.4484,1821.977,1822.6386,3469.0
2017-09-06 15:40:00,1846.4,1847.41,1845.6,1845.78,5083.0,1823.3595,1824.3569,1822.5695,1822.7473,5083.0
2017-09-06 15:45:00,1845.78,1846.72,1843.95,1843.97,3785.0,1822.7473,1823.6755,1820.9401,1820.9599,3785.0
2017-09-06 15:50:00,1843.89,1843.89,1841.14,1843.42,9457.0,1820.8809,1820.8809,1818.1652,1820.4167,9457.0
2017-09-06 15:55:00,1843.33,1843.8,1842.13,1842.44,10375.0,1820.3278,1820.792,1819.1428,1819.449,10375.0
2017-09-07 09:30:00,1848.75,1849.94,1844.11,1847.35,11099.0,1825.6802,1826.8554,1821.0981,1824.2977,11099.0
2017-09-07 09:35:00,1846.17,1852.32,1846.0,1850.0,7300.0,1823.1324,1829.2057,1822.9645,1826.9146,7300.0
2017-09-07 09:40:00,1852.31,1852.85,1849.61,1851.86,4282.0,1829.1958,1829.7291,1826.5295,1828.7514,4282.0
2017-09-07 09:45:00,1850.37,1853.87,1847.41,1847.41,3800.0,1827.28,1830.7363,1824.3569,1824.3569,3800.0
2017-09-07 09:50:00,1847.65,1848.16,1844.3,1846.71,2515.0,1824.5939,1825.0976,1821.2857,1823.6657,2515.0
2017-09-07 09:55:00,1846.89,1846.96,1845.08,1845.31,2600.0,1823.8434,1823.9125,1822.056,1822.2831,2600.0
2017-09-07 10:00:00,1847.08,1847.08,1842.51,1844.68,3385.0,1824.0311,1824.0311,1819.5181,1821.661,3385.0
2017-09-07 10:05:00,1843.3,1847.79,1843.29,1844.16,3949.0,1820.2982,1824.7322,1820.2883,1821.1475,3949.0
2017-09-07 10:10:00,1844.49,1845.53,1841.57,1843.13,1600.0,1821.4734,1822.5004,1818.5898,1820.1303,1600.0
2017-09-07 10:15:00,1843.08,1845.36,1843.06,1843.88,1700.0,1820.081,1822.3325,1820.0612,1820.871,1700.0
2017-09-07 10:20:00,1843.42,1844.25,1842.08,1842.62,2896.0,1820.4167,1821.2364,1819.0934,1819.6267,2896.0
2017-09-07 10:25:00,1843.12,1843.89,1841.53,1841.54,2824.0,1820.1205,1820.8809,1818.5503,1818.5602,2824.0
2017-09-07 10:30:00,1841.9,1844.48,1841.9,1844.48,2100.0,1818.9157,1821.4635,1818.9157,1821.4635,2100.0
2017-09-07 10:35:00,1845.64,1845.65,1843.28,1845.37,2654.0,1822.609,1822.6189,1820.2785,1822.3424,2654.0
2017-09-07 10:40:00,1845.75,1847.5,1844.58,1844.59,3101.0,1822.7176,1824.4458,1821.5622,1821.5721,3101.0
2017-09-07 10:45:00,1846.91,1847.94,1846.29,1847.0,2855.0,1823.8632,1824.8803,1823.2509,1823.9521,2855.0
2017-09-07 10:50:00,1847.38,1847.76,1847.0,1847.66,800.0,1824.3273,1824.7026,1823.9521,1824.6038,800.0
2017-09-07 10:55:00,1849.36,1849.59,1846.45,1846.46,1100.0,1826.2826,1826.5097,1823.4089,1823.4188,1100.0
2017-09-07 11:00:00,1848.38,1848.52,1846.29,1846.29,859.0,1825.3148,1825.4531,1823.2509,1823.2509,859.0
2017-09-07 11:05:00,1847.0,1848.62,1847.0,1847.92,1037.0,1823.9521,1825.5518,1823.9521,1824.8606,1037.0
2017-09-07 11:10:00,1846.97,1847.49,1846.36,1847.45,700.0,1823.9224,1824.4359,1823.32,1824.3964,700.0
2017-09-07 11:15:00,1846.29,1846.62,1842.58,1842.58,1828.0,1823.2509,1823.5768,1819.5872,1819.5872,1828.0
2017-09-07 11:20:00,1842.78,1843.69,1841.26,1842.42,3477.0,1819.7847,1820.6834,1818.2837,1819.4292,3477.0
2017-09-07 11:25:00,1842.27,1844.52,1841.42,1843.99,2717.0,1819.2811,1821.503,1818.4417,1820.9796,2717.0
2017-09-07 11:30:00,1844.3,1844.3,1842.94,1844.08,1400.0,1821.2857,1821.2857,1819.9427,1821.0685,1400.0
2017-09-07 11:35:00,1843.09,1844.29,1842.5,1843.22,3019.0,1820.0908,1821.2759,1819.5082,1820.2192,3019.0
2017-09-07 11:40:00,1843.09,1844.13,1842.6,1843.69,900.0,1820.0908,1821.1179,1819.607,1820.6834,900.0
2017-09-07 11:45:00,1844.27,1845.0,1842.17,1842.17,1200.0,1821.2561,1821.977,1819.1823,1819.1823,1200.0
2017-09-07 11:50:00,1842.67,1845.36,1842.66,1844.0,1380.0,1819.6761,1822.3325,1819.6662,1820.9895,1380.0
2017-09-07 11:55:00,1843.99,1845.71,1843.07,1844.46,2000.0,1820.9796,1822.6781,1820.0711,1821.4437,2000.0
2017-09-07 12:00:00,1844.51,1845.12,1843.63,1844.87,1700.0,1821.4931,1822.0955,1820.6241,1821.8486,1700.0
2017-09-07 12:05:00,1844.03,1846.0,1844.02,1846.0,900.0,1821.0191,1822.9645,1821.0092,1822.9645,900.0
2017-09-07 12:10:00,1846.87,1846.87,1844.23,1844.81,1000.0,1823.8237,1823.8237,1821.2166,1821.7894,1000.0
2017-09-07 12:15:00,1844.97,1845.91,1842.18,1845.91,3240.0,1821.9474,1822.8757,1819.1922,1822.8757,3240.0
2017-09-07 12:20:00,1845.92,1847.04,1845.9,1846.14,1759.0,1822.8855,1823.9916,1822.8658,1823.1028,1759.0
2017-09-07 12:25:00,1846.78,1847.37,1844.66,1844.67,800.0,1823.7348,1824.3174,1821.6413,1821.6511,800.0
2017-09-07 12:30:00,1846.48,1847.3,1845.47,1845.47,700.0,1823.4385,1824.2483,1822.4411,1822.4411,700.0
2017-09-07 12:35:00,1845.71,1846.3,1845.71,1846.27,600.0,1822.6781,1823.2608,1822.6781,1823.2312,600.0
2017-09-07 12:40:00,1846.22,1846.23,1845.93,1846.14,400.0,1823.1818,1823.1917,1822.8954,1823.1028,400.0
2017-09-07 12:45:00,1847.3,1848.19,1845.92,1845.93,1300.0,1824.2483,1825.1272,1822.8855,1822.8954,1300.0
2017-09-07 12:50:00,1842.77,1843.67,1842.74,1843.53,800.0,1819.7748,1820.6636,1819.7452,1820.5254,800.0
2017-09-07 12:55:00,1842.67,1844.64,1842.66,1844.62,1000.0,1819.6761,1821.6215,1819.6662,1821.6017,1000.0
2017-09-07 13:00:00,1844.76,1845.48,1843.96,1845.48,1300.0,1821.74,1822.451,1820.95,1822.451,1300.0
2017-09-07 13:05:00,1845.48,1845.48,1845.48,1845.48,100.0,1822.451,1822.451,1822.451,1822.451,100.0
2017-09-07 13:10:00,1845.99,1846.6,1844.85,1845.95,900.0,1822.9547,1823.557,1821.8289,1822.9152,900.0
2017-09-07 13:15:00,1846.64,1846.69,1844.22,1844.22,1100.0,1823.5965,1823.6459,1821.2067,1821.2067,1100.0
2017-09-07 13:20:00,1844.22,1845.21,1844.18,1844.68,1570.0,1821.2067,1822.1844,1821.1672,1821.661,1570.0
2017-09-07 13:25:00,1844.92,1846.91,1844.9,1846.91,2300.0,1821.898,1823.8632,1821.8783,1823.8632,2300.0
2017-09-07 13:30:00,1846.45,1849.95,1846.45,1849.95,3000.0,1823.4089,1826.8652,1823.4089,1826.8652,3000.0
2017-09-07 13:35:00,1849.18,1850.0,1848.8,1848.99,1759.0,1826.1048,1826.9146,1825.7296,1825.9172,1759.0
2017-09-07 13:40:00,1848.29,1848.78,1847.28,1848.78,1600.0,1825.226,1825.7098,1824.2286,1825.7098,1600.0
2017-09-07 13:45:00,1848.37,1849.78,1848.01,1849.78,600.0,1825.305,1826.6974,1824.9494,1826.6974,600.0
2017-09-07 13:50:00,1849.24,1849.25,1847.52,1847.74,600.0,1826.1641,1826.174,1824.4656,1824.6828,600.0
2017-09-07 13:55:00,1849.33,1849.33,1847.43,1847.44,500.0,1826.253,1826.253,1824.3767,1824.3866,500.0
2017-09-07 14:00:00,1848.24,1848.24,1847.78,1848.09,700.0,1825.1766,1825.1766,1824.7223,1825.0284,700.0
2017-09-07 14:05:00,1849.2,1849.21,1848.72,1848.83,1150.0,1826.1246,1826.1345,1825.6506,1825.7592,1150.0
2017-09-07 14:10:00,1849.15,1849.15,1848.48,1848.94,800.0,1826.0752,1826.0752,1825.4136,1825.8678,800.0
2017-09-07 14:15:00,1848.8,1849.6,1848.79,1849.0,2205.0,1825.7296,1826.5196,1825.7197,1825.9271,2205.0
2017-09-07 14:20:00,1849.47,1850.0,1848.98,1849.01,1020.0,1826.3912,1826.9146,1825.9073,1825.937,1020.0
2017-09-07 14:25:00,1849.0,1849.37,1848.99,1849.01,600.0,1825.9271,1826.2925,1825.9172,1825.937,600.0
2017-09-07 14:30:00,1849.0,1849.0,1847.77,1847.78,940.0,1825.9271,1825.9271,1824.7124,1824.7223,940.0
2017-09-07 14:35:00,1848.24,1848.87,1847.77,1848.87,900.0,1825.1766,1825.7987,1824.7124,1825.7987,900.0
2017-09-07 14:40:00,1848.98,1849.93,1848.91,1849.93,600.0,1825.9073,1826.8455,1825.8382,1826.8455,600.0
2017-09-07 14:45:00,1848.91,1849.79,1848.91,1849.79,400.0,1825.8382,1826.7072,1825.8382,1826.7072,400.0
2017-09-07 14:50:00,1849.84,1851.44,1849.77,1850.75,4219.0,1826.7566,1828.3366,1826.6875,1827.6553,4219.0
2017-09-07 14:55:00,1850.45,1850.46,1847.99,1847.99,2100.0,1827.359,1827.3689,1824.9297,1824.9297,2100.0
2017-09-07 15:00:00,1849.23,1849.46,1849.15,1849.16,600.0,1826.1542,1826.3814,1826.0752,1826.0851,600.0
2017-09-07 15:05:00,1848.9,1849.16,1848.65,1849.16,1098.0,1825.8283,1826.0851,1825.5815,1826.0851,1098.0
2017-09-07 15:10:00,1849.72,1850.34,1849.03,1849.03,1900.0,1826.6381,1827.2504,1825.9567,1825.9567,1900.0
2017-09-07 15:15:00,1849.27,1849.27,1848.99,1849.14,400.0,1826.1937,1826.1937,1825.9172,1826.0653,400.0
2017-09-07 15:20:00,1848.88,1848.89,1847.36,1847.36,743.0,1825.8086,1825.8185,1824.3076,1824.3076,743.0
2017-09-07 15:25:00,1847.65,1848.31,1847.61,1848.31,500.0,1824.5939,1825.2457,1824.5544,1825.2457,500.0
2017-09-07 15:30:00,1848.48,1848.48,1848.1,1848.11,1593.0,1825.4136,1825.4136,1825.0383,1825.0482,1593.0
2017-09-07 15:35:00,1847.74,1848.1,1847.09,1847.74,2500.0,1824.6828,1825.0383,1824.0409,1824.6828,2500.0
2017-09-07 15:40:00,1847.7,1847.7,1843.12,1844.38,4150.0,1824.6433,1824.6433,1820.1205,1821.3647,4150.0
2017-09-07 15:45:00,1843.78,1844.4,1843.53,1843.65,2000.0,1820.7722,1821.3845,1820.5254,1820.6439,2000.0
2017-09-07 15:50:00,1844.4,1845.35,1843.62,1844.71,3500.0,1821.3845,1822.3226,1820.6142,1821.6906,3500.0
2017-09-07 15:55:00,1844.7,1846.3,1843.7,1845.93,8334.0,1821.6808,1823.2608,1820.6932,1822.8954,8334.0
2017-09-08 09:30:00,1846.94,1846.95,1843.23,1845.73,4287.0,1823.8928,1823.9027,1820.2291,1822.6979,4287.0
2017-09-08 09:35:00,1845.73,1845.74,1841.41,1844.63,2100.0,1822.6979,1822.7078,1818.4318,1821.6116,2100.0
2017-09-08 09:40:00,1844.88,1849.8,1844.8,1849.8,1300.0,1821.8585,1826.7171,1821.7795,1826.7171,1300.0
2017-09-08 09:45:00,1848.53,1850.0,1848.52,1849.84,2841.0,1825.463,1826.9146,1825.4531,1826.7566,2841.0
2017-09-08 09:50:00,1849.83,1849.83,1847.46,1847.68,800.0,1826.7467,1826.7467,1824.4063,1824.6236,800.0
2017-09-08 09:55:00,1846.24,1848.28,1845.79,1845.8,900.0,1823.2015,1825.2161,1822.7571,1822.767,900.0
2017-09-08 10:00:00,1847.69,1849.25,1847.68,1849.25,700.0,1824.6334,1826.174,1824.6236,1826.174,700.0
2017-09-08 10:05:00,1849.51,1851.47,1849.51,1850.66,3552.0,1826.4307,1828.3663,1826.4307,1827.5664,3552.0
2017-09-08 10:10:00,1849.81,1850.81,1847.3,1849.08,1300.0,1826.727,1827.7145,1824.2483,1826.0061,1300.0
2017-09-08 10:15:00,1848.37,1849.61,1846.54,1846.88,3378.0,1825.305,1826.5295,1823.4978,1823.8335,3378.0
2017-09-08 10:20:00,1846.01,1846.01,1842.5,1842.66,1600.0,1822.9744,1822.9744,1819.5082,1819.6662,1600.0
2017-09-08 10:25:00,1843.63,1845.34,1843.62,1844.84,2190.0,1820.6241,1822.3128,1820.6142,1821.819,2190.0
2017-09-08 10:30:00,1845.5,1846.86,1845.5,1846.62,1711.0,1822.4708,1823.8138,1822.4708,1823.5768,1711.0
2017-09-08 10:35:00,1846.97,1846.97,1845.96,1845.97,200.0,1823.9224,1823.9224,1822.925,1822.9349,200.0
2017-09-08 10:40:00,1845.79,1848.0,1844.09,1844.09,2500.0,1822.7571,1824.9396,1821.0784,1821.0784,2500.0
2017-09-08 10:45:00,1846.82,1849.5,1846.17,1849.5,2000.0,1823.7743,1826.4209,1823.1324,1826.4209,2000.0
2017-09-08 10:50:00,1848.51,1849.95,1848.51,1849.29,2997.0,1825.4432,1826.8652,1825.4432,1826.2135,2997.0
2017-09-08 10:55:00,1848.66,1850.14,1848.65,1850.14,2400.0,1825.5913,1827.0529,1825.5815,1827.0529,2400.0
2017-09-08 11:00:00,1849.63,1851.01,1848.49,1850.73,3612.0,1826.5492,1827.912,1825.4235,1827.6355,3612.0
2017-09-08 11:05:00,1851.48,1851.49,1850.18,1850.19,1400.0,1828.3761,1828.386,1827.0924,1827.1022,1400.0
2017-09-08 11:10:00,1849.83,1850.58,1849.83,1850.58,300.0,1826.7467,1827.4874,1826.7467,1827.4874,300.0
2017-09-08 11:15:00,1849.92,1850.02,1848.12,1848.12,2900.0,1826.8356,1826.9344,1825.0581,1825.0581,2900.0
2017-09-08 11:20:00,1848.3,1849.65,1848.2,1849.64,2324.0,1825.2358,1826.569,1825.1371,1826.5591,2324.0
2017-09-08 11:25:00,1849.56,1851.2,1849.56,1850.35,2000.0,1826.4801,1828.0996,1826.4801,1827.2602,2000.0
2017-09-08 11:30:00,1851.45,1851.45,1847.87,1849.14,400.0,1828.3465,1828.3465,1824.8112,1826.0653,400.0
2017-09-08 11:35:00,1850.65,1850.69,1850.6,1850.6,300.0,1827.5565,1827.596,1827.5071,1827.5071,300.0
2017-09-08 11:40:00,1850.86,1851.8,1849.71,1849.71,1700.0,1827.7639,1828.6922,1826.6282,1826.6282,1700.0
2017-09-08 11:45:00,1847.48,1849.05,1847.48,1849.05,400.0,1824.4261,1825.9765,1824.4261,1825.9765,400.0
2017-09-08 11:50:00,1849.41,1849.52,1849.36,1849.52,1038.0,1826.332,1826.4406,1826.2826,1826.4406,1038.0
2017-09-08 11:55:00,1850.4,1851.52,1850.4,1851.52,1283.0,1827.3096,1828.4156,1827.3096,1828.4156,1283.0
2017-09-08 12:00:00,1851.0,1851.59,1850.8,1851.58,1500.0,1827.9021,1828.4848,1827.7046,1828.4749,1500.0
2017-09-08 12:05:00,1851.0,1851.27,1851.0,1851.27,600.0,1827.9021,1828.1688,1827.9021,1828.1688,600.0
2017-09-08 12:10:00,1850.45,1853.59,1850.45,1853.58,800.0,1827.359,1830.4598,1827.359,1830.4499,800.0
2017-09-08 12:15:00,1852.13,1853.5,1852.0,1852.82,2100.0,1829.018,1830.3709,1828.8897,1829.6994,2100.0
2017-09-08 12:20:00,1853.6,1854.0,1852.78,1853.77,1100.0,1830.4697,1830.8647,1829.6599,1830.6376,1100.0
2017-09-08 12:25:00,1853.84,1853.84,1853.84,1853.84,100.0,1830.7067,1830.7067,1830.7067,1830.7067,100.0
2017-09-08 12:30:00,1853.53,1854.07,1853.08,1853.46,1100.0,1830.4006,1830.9338,1829.9562,1830.3314,1100.0
2017-09-08 12:35:00,1853.71,1853.71,1852.79,1852.89,457.0,1830.5783,1830.5783,1829.6698,1829.7686,457.0
2017-09-08 12:40:00,1853.38,1853.39,1853.04,1853.05,500.0,1830.2524,1830.2623,1829.9167,1829.9266,500.0
2017-09-08 12:45:00,1852.06,1853.32,1852.05,1852.82,311.0,1828.9489,1830.1932,1828.939,1829.6994,311.0
2017-09-08 12:50:00,1852.3,1853.03,1852.3,1853.03,1600.0,1829.1859,1829.9068,1829.1859,1829.9068,1600.0
2017-09-08 12:55:00,1852.35,1853.16,1852.1,1852.1,898.0,1829.2353,1830.0352,1828.9884,1828.9884,898.0
2017-09-08 13:00:00,1852.1,1852.1,1852.1,1852.1,0.0,1828.9884,1828.9884,1828.9884,1828.9884,0.0
2017-09-08 13:05:00,1851.9,1852.96,1851.5,1852.95,1500.0,1828.7909,1829.8377,1828.3959,1829.8278,1500.0
2017-09-08 13:10:00,1852.25,1853.6,1852.23,1853.6,1400.0,1829.1365,1830.4697,1829.1168,1830.4697,1400.0
2017-09-08 13:15:00,1852.92,1852.98,1852.3,1852.98,300.0,1829.7982,1829.8574,1829.1859,1829.8574,300.0
2017-09-08 13:20:00,1853.5,1853.57,1852.95,1853.34,1400.0,1830.3709,1830.4401,1829.8278,1830.2129,1400.0
2017-09-08 13:25:00,1853.79,1853.79,1851.74,1851.74,1300.0,1830.6573,1830.6573,1828.6329,1828.6329,1300.0
2017-09-08 13:30:00,1852.02,1852.02,1850.52,1850.52,1110.0,1828.9094,1828.9094,1827.4281,1827.4281,1110.0
2017-09-08 13:35:00,1850.07,1850.08,1849.95,1849.96,1200.0,1826.9837,1826.9936,1826.8652,1826.8751,1200.0
2017-09-08 13:40:00,1849.98,1850.33,1849.15,1849.16,900.0,1826.8949,1827.2405,1826.0752,1826.0851,900.0
2017-09-08 13:45:00,1849.21,1849.57,1848.99,1849.0,700.0,1826.1345,1826.49,1825.9172,1825.9271,700.0
2017-09-08 13:50:00,1849.0,1849.47,1848.99,1849.0,1100.0,1825.9271,1826.3912,1825.9172,1825.9271,1100.0
2017-09-08 13:55:00,1849.59,1849.61,1848.99,1849.0,2974.0,1826.5097,1826.5295,1825.9172,1825.9271,2974.0
2017-09-08 14:00:00,1849.62,1849.95,1849.55,1849.65,1000.0,1826.5394,1826.8652,1826.4702,1826.569,1000.0
2017-09-08 14:05:00,1849.46,1849.5,1848.69,1849.0,2482.0,1826.3814,1826.4209,1825.621,1825.9271,2482.0
2017-09-08 14:10:00,1848.84,1848.99,1847.92,1847.93,400.0,1825.7691,1825.9172,1824.8606,1824.8704,400.0
2017-09-08 14:15:00,1847.44,1847.44,1846.65,1846.99,1000.0,1824.3866,1824.3866,1823.6064,1823.9422,1000.0
2017-09-08 14:20:00,1847.35,1850.01,1846.97,1850.01,2200.0,1824.2977,1826.9245,1823.9224,1826.9245,2200.0
2017-09-08 14:25:00,1850.53,1850.53,1848.56,1848.57,1100.0,1827.438,1827.438,1825.4926,1825.5025,1100.0
2017-09-08 14:30:00,1848.57,1848.57,1847.76,1847.77,300.0,1825.5025,1825.5025,1824.7026,1824.7124,300.0
2017-09-08 14:35:00,1847.43,1848.47,1847.42,1848.46,200.0,1824.3767,1825.4037,1824.3668,1825.3938,200.0
2017-09-08 14:40:00,1847.55,1847.55,1846.25,1846.25,835.0,1824.4952,1824.4952,1823.2114,1823.2114,835.0
2017-09-08 14:45:00,1846.78,1848.13,1844.56,1844.57,1968.0,1823.7348,1825.0679,1821.5425,1821.5524,1968.0
2017-09-08 14:50:00,1845.29,1846.05,1844.58,1845.62,3700.0,1822.2634,1823.0139,1821.5622,1822.5893,3700.0
2017-09-08 14:55:00,1845.86,1845.86,1843.01,1843.1,2200.0,1822.8263,1822.8263,1820.0118,1820.1007,2200.0
2017-09-08 15:00:00,1843.12,1843.12,1843.12,1843.12,200.0,1820.1205,1820.1205,1820.1205,1820.1205,200.0
2017-09-08 15:05:00,1843.52,1844.91,1843.19,1843.3,2300.0,1820.5155,1821.8881,1820.1896,1820.2982,2300.0
2017-09-08 15:10:00,1843.54,1844.03,1842.0,1842.0,2059.0,1820.5352,1821.0191,1819.0144,1819.0144,2059.0
2017-09-08 15:15:00,1840.09,1841.1,1839.2,1839.87,2314.0,1817.1283,1818.1257,1816.2494,1816.911,2314.0
2017-09-08 15:20:00,1839.9,1839.99,1839.0,1839.61,2600.0,1816.9406,1817.0295,1816.0519,1816.6543,2600.0
2017-09-08 15:25:00,1839.02,1840.16,1839.02,1840.16,3300.0,1816.0716,1817.1974,1816.0716,1817.1974,3300.0
2017-09-08 15:30:00,1839.34,1839.77,1839.34,1839.58,1099.0,1816.3876,1816.8123,1816.3876,1816.6246,1099.0
2017-09-08 15:35:00,1839.47,1840.64,1839.46,1839.88,3677.0,1816.516,1817.6714,1816.5061,1816.9209,3677.0
2017-09-08 15:40:00,1840.02,1840.23,1838.98,1839.15,5044.0,1817.0592,1817.2665,1816.0321,1816.2,5044.0
2017-09-08 15:45:00,1839.08,1840.78,1838.65,1840.78,3447.0,1816.1309,1817.8097,1815.7062,1817.8097,3447.0
2017-09-08 15:50:00,1839.9,1839.91,1838.31,1839.02,9726.0,1816.9406,1816.9505,1815.3705,1816.0716,9726.0
2017-09-08 15:55:00,1838.31,1839.87,1838.06,1838.07,9811.0,1815.3705,1816.911,1815.1236,1815.1335,9811.0
2017-09-11 09:30:00,1852.06,1857.75,1851.89,1856.49,10828.0,1828.9489,1834.5679,1828.781,1833.3236,10828.0
2017-09-11 09:35:00,1856.5,1863.84,1856.39,1860.64,25423.0,1833.3335,1840.5819,1833.2249,1837.4218,25423.0
2017-09-11 09:40:00,1863.01,1863.13,1857.54,1859.36,9863.0,1839.7623,1839.8808,1834.3605,1836.1578,9863.0
2017-09-11 09:45:00,1861.12,1861.8,1859.01,1860.79,8055.0,1837.8959,1838.5674,1835.8122,1837.57,8055.0
2017-09-11 09:50:00,1860.0,1861.3,1858.0,1859.54,8348.0,1836.7898,1838.0736,1834.8148,1836.3356,8348.0
2017-09-11 09:55:00,1858.92,1860.03,1856.39,1856.96,6300.0,1835.7233,1836.8195,1833.2249,1833.7878,6300.0
2017-09-11 10:00:00,1856.9,1859.3,1856.8,1857.48,7977.0,1833.7285,1836.0986,1833.6298,1834.3013,7977.0
2017-09-11 10:05:00,1858.75,1859.9,1858.31,1858.75,1900.0,1835.5554,1836.6911,1835.1209,1835.5554,1900.0
2017-09-11 10:10:00,1859.07,1861.35,1859.05,1859.89,7031.0,1835.8714,1838.123,1835.8517,1836.6812,7031.0
2017-09-11 10:15:00,1859.99,1863.02,1859.93,1862.77,4252.0,1836.78,1839.7721,1836.7207,1839.5253,4252.0
2017-09-11 10:20:00,1862.58,1863.87,1862.43,1863.82,5262.0,1839.3376,1840.6115,1839.1895,1840.5622,5262.0
2017-09-11 10:25:00,1863.88,1863.99,1860.53,1862.93,6369.0,1840.6214,1840.73,1837.3132,1839.6833,6369.0
2017-09-11 10:30:00,1861.93,1863.09,1859.76,1861.77,7400.0,1838.6957,1839.8413,1836.5528,1838.5377,7400.0
2017-09-11 10:35:00,1862.84,1862.85,1860.14,1861.06,2379.0,1839.5944,1839.6043,1836.9281,1837.8366,2379.0
2017-09-11 10:40:00,1860.9,1861.67,1860.77,1860.99,1800.0,1837.6786,1838.439,1837.5502,1837.7675,1800.0
2017-09-11 10:45:00,1861.2,1861.74,1860.31,1860.31,1600.0,1837.9749,1838.5081,1837.096,1837.096,1600.0
2017-09-11 10:50:00,1860.31,1860.61,1859.1,1859.44,4970.0,1837.096,1837.3922,1835.9011,1836.2368,4970.0
2017-09-11 10:55:00,1860.17,1860.18,1856.99,1857.11,1400.0,1836.9577,1836.9676,1833.8174,1833.9359,1400.0
2017-09-11 11:00:00,1857.38,1858.71,1857.37,1858.7,3401.0,1834.2025,1835.5159,1834.1926,1835.5061,3401.0
2017-09-11 11:05:00,1858.48,1859.61,1857.61,1858.47,3100.0,1835.2888,1836.4047,1834.4297,1835.2789,3100.0
2017-09-11 11:10:00,1858.52,1858.66,1857.53,1857.95,2100.0,1835.3283,1835.4666,1834.3507,1834.7654,2100.0
2017-09-11 11:15:00,1857.95,1859.14,1857.95,1858.04,6101.0,1834.7654,1835.9406,1834.7654,1834.8543,6101.0
2017-09-11 11:20:00,1858.0,1858.41,1856.02,1858.21,2621.0,1834.8148,1835.2197,1832.8595,1835.0222,2621.0
2017-09-11 11:25:00,1857.62,1857.94,1857.52,1857.85,1300.0,1834.4395,1834.7555,1834.3408,1834.6667,1300.0
2017-09-11 11:30:00,1857.7,1859.27,1857.49,1858.23,5015.0,1834.5185,1836.0689,1834.3112,1835.0419,5015.0
2017-09-11 11:35:00,1858.17,1858.41,1857.51,1857.51,1500.0,1834.9827,1835.2197,1834.3309,1834.3309,1500.0
2017-09-11 11:40:00,1859.61,1860.0,1858.61,1858.66,3800.0,1836.4047,1836.7898,1835.4172,1835.4666,3800.0
2017-09-11 11:45:00,1860.31,1860.81,1860.1,1860.63,1450.0,1837.096,1837.5897,1836.8886,1837.412,1450.0
2017-09-11 11:50:00,1860.11,1860.36,1860.11,1860.36,300.0,1836.8985,1837.1453,1836.8985,1837.1453,300.0
2017-09-11 11:55:00,1860.42,1861.01,1859.3,1860.81,2800.0,1837.2046,1837.7872,1836.0986,1837.5897,2800.0
2017-09-11 12:00:00,1859.34,1860.82,1859.33,1859.45,3400.0,1836.1381,1837.5996,1836.1282,1836.2467,3400.0
2017-09-11 12:05:00,1860.45,1860.47,1859.66,1859.66,1100.0,1837.2342,1837.254,1836.4541,1836.4541,1100.0
2017-09-11 12:10:00,1859.72,1861.41,1859.71,1860.69,1700.0,1836.5133,1838.1822,1836.5034,1837.4712,1700.0
2017-09-11 12:15:00,1861.49,1861.69,1860.5,1861.21,1700.0,1838.2612,1838.4587,1837.2836,1837.9847,1700.0
2017-09-11 12:20:00,1861.26,1861.66,1861.1,1861.1,1701.0,1838.0341,1838.4291,1837.8761,1837.8761,1701.0
2017-09-11 12:25:00,1861.47,1861.78,1859.59,1859.59,2186.0,1838.2415,1838.5476,1836.3849,1836.3849,2186.0
2017-09-11 12:30:00,1861.33,1861.34,1860.75,1860.92,800.0,1838.1032,1838.1131,1837.5305,1837.6983,800.0
2017-09-11 12:35:00,1860.37,1861.42,1860.37,1861.42,1100.0,1837.1552,1838.1921,1837.1552,1838.1921,1100.0
2017-09-11 12:40:00,1861.44,1862.81,1860.87,1860.97,2750.0,1838.2119,1839.5648,1837.649,1837.7477,2750.0
2017-09-11 12:45:00,1862.4,1863.8,1862.4,1863.32,2292.0,1839.1599,1840.5424,1839.1599,1840.0684,2292.0
2017-09-11 12:50:00,1863.44,1863.76,1860.08,1862.89,2500.0,1840.1869,1840.5029,1836.8688,1839.6438,2500.0
2017-09-11 12:55:00,1862.62,1864.83,1862.62,1863.24,2800.0,1839.3771,1841.5596,1839.3771,1839.9894,2800.0
2017-09-11 13:00:00,1863.19,1865.0,1862.91,1862.91,7022.0,1839.94,1841.7274,1839.6635,1839.6635,7022.0
2017-09-11 13:05:00,1862.15,1863.89,1861.96,1863.0,1650.0,1838.913,1840.6313,1838.7254,1839.7524,1650.0
2017-09-11 13:10:00,1862.99,1862.99,1862.99,1862.99,100.0,1839.7425,1839.7425,1839.7425,1839.7425,100.0
2017-09-11 13:15:00,1863.0,1863.67,1862.68,1863.64,2850.0,1839.7524,1840.414,1839.4364,1840.3844,2850.0
2017-09-11 13:20:00,1863.0,1864.22,1861.66,1861.66,3821.0,1839.7524,1840.9572,1838.4291,1838.4291,3821.0
2017-09-11 13:25:00,1862.02,1862.19,1861.48,1862.19,1400.0,1838.7846,1838.9525,1838.2514,1838.9525,1400.0
2017-09-11 13:30:00,1861.31,1861.31,1861.06,1861.07,200.0,1838.0835,1838.0835,1837.8366,1837.8465,200.0
2017-09-11 13:35:00,1860.93,1860.94,1860.88,1860.88,400.0,1837.7082,1837.7181,1837.6588,1837.6588,400.0
2017-09-11 13:40:00,1862.09,1862.92,1861.93,1862.92,1000.0,1838.8537,1839.6734,1838.6957,1839.6734,1000.0
2017-09-11 13:45:00,1862.87,1863.38,1862.13,1863.02,2249.0,1839.624,1840.1277,1838.8932,1839.7721,2249.0
2017-09-11 13:50:00,1863.14,1863.67,1862.68,1863.67,5600.0,1839.8906,1840.414,1839.4364,1840.414,5600.0
2017-09-11 13:55:00,1863.09,1864.79,1863.04,1863.63,7520.0,1839.8413,1841.5201,1839.7919,1840.3745,7520.0
2017-09-11 14:00:00,1864.38,1864.48,1863.01,1863.01,3635.0,1841.1152,1841.2139,1839.7623,1839.7623,3635.0
2017-09-11 14:05:00,1863.01,1864.42,1863.0,1863.54,1900.0,1839.7623,1841.1547,1839.7524,1840.2857,1900.0
2017-09-11 14:10:00,1863.56,1864.96,1863.43,1863.44,3185.0,1840.3054,1841.6879,1840.177,1840.1869,3185.0
2017-09-11 14:15:00,1863.62,1864.43,1863.61,1864.01,400.0,1840.3647,1841.1645,1840.3548,1840.7498,400.0
2017-09-11 14:20:00,1863.15,1863.15,1863.14,1863.15,100.0,1839.9005,1839.9005,1839.8906,1839.9005,100.0
2017-09-11 14:25:00,1863.15,1863.74,1863.0,1863.57,3184.0,1839.9005,1840.4832,1839.7524,1840.3153,3184.0
2017-09-11 14:30:00,1863.13,1863.85,1862.64,1863.41,2450.0,1839.8808,1840.5918,1839.3969,1840.1573,2450.0
2017-09-11 14:35:00,1863.31,1863.9,1862.5,1862.96,4100.0,1840.0585,1840.6412,1839.2586,1839.7129,4100.0
2017-09-11 14:40:00,1863.61,1863.63,1863.14,1863.49,4735.0,1840.3548,1840.3745,1839.8906,1840.2363,4735.0
2017-09-11 14:45:00,1864.22,1864.51,1863.59,1863.99,700.0,1840.9572,1841.2436,1840.335,1840.73,700.0
2017-09-11 14:50:00,1864.54,1865.26,1864.54,1864.57,1693.0,1841.2732,1841.9842,1841.2732,1841.3028,1693.0
2017-09-11 14:55:00,1865.01,1868.11,1864.65,1866.67,8654.0,1841.7373,1844.7986,1841.3818,1843.3766,8654.0
2017-09-11 15:00:00,1866.91,1868.56,1866.9,1867.59,2262.0,1843.6136,1845.243,1843.6037,1844.2851,2262.0
2017-09-11 15:05:00,1867.65,1868.11,1867.0,1868.1,1600.0,1844.3444,1844.7986,1843.7025,1844.7888,1600.0
2017-09-11 15:10:00,1868.01,1868.88,1867.13,1867.99,3539.0,1844.6999,1845.559,1843.8309,1844.6801,3539.0
2017-09-11 15:15:00,1867.98,1868.24,1866.71,1868.23,512.0,1844.6702,1844.927,1843.4161,1844.9171,512.0
2017-09-11 15:20:00,1868.8,1869.22,1868.13,1868.13,1800.0,1845.48,1845.8948,1844.8184,1844.8184,1800.0
2017-09-11 15:25:00,1868.68,1870.25,1868.18,1869.54,5550.0,1845.3615,1846.9119,1844.8678,1846.2108,5550.0
2017-09-11 15:30:00,1869.17,1869.71,1868.69,1868.92,1500.0,1845.8454,1846.3787,1845.3714,1845.5985,1500.0
2017-09-11 15:35:00,1868.69,1869.29,1868.05,1868.05,2884.0,1845.3714,1845.9639,1844.7394,1844.7394,2884.0
2017-09-11 15:40:00,1867.93,1869.31,1867.25,1869.31,6563.0,1844.6209,1845.9837,1843.9494,1845.9837,6563.0
2017-09-11 15:45:00,1867.72,1869.24,1867.72,1869.24,3633.0,1844.4135,1845.9145,1844.4135,1845.9145,3633.0
2017-09-11 15:50:00,1869.39,1869.54,1867.27,1867.53,7346.0,1846.0627,1846.2108,1843.9691,1844.2259,7346.0
2017-09-11 15:55:00,1867.4,1869.83,1867.26,1869.83,15004.0,1844.0975,1846.4972,1843.9592,1846.4972,15004.0
2017-09-12 09:30:00,1875.46,1878.99,1874.95,1878.99,10769.0,1852.0569,1855.5429,1851.5533,1855.5429,10769.0
2017-09-12 09:35:00,1878.99,1882.9,1878.17,1879.21,9536.0,1855.5429,1859.4041,1854.7331,1855.7601,9536.0
2017-09-12 09:40:00,1879.21,1880.71,1879.21,1879.43,2345.0,1855.7601,1857.2414,1855.7601,1855.9774,2345.0
2017-09-12 09:45:00,1879.52,1879.52,1875.23,1875.23,6993.0,1856.0662,1856.0662,1851.8298,1851.8298,6993.0
2017-09-12 09:50:00,1875.35,1875.75,1872.56,1873.77,4200.0,1851.9483,1852.3433,1849.1931,1850.388,4200.0
2017-09-12 09:55:00,1872.64,1873.44,1870.3,1871.49,3880.0,1849.2721,1850.0621,1846.9613,1848.1364,3880.0
2017-09-12 10:00:00,1872.94,1872.95,1866.01,1867.21,5225.0,1849.5684,1849.5782,1842.7248,1843.9099,5225.0
2017-09-12 10:05:00,1867.25,1869.25,1865.37,1867.65,14689.0,1843.9494,1845.9244,1842.0928,1844.3444,14689.0
2017-09-12 10:10:00,1867.85,1868.95,1866.31,1867.78,3998.0,1844.5419,1845.6281,1843.0211,1844.4727,3998.0
2017-09-12 10:15:00,1867.51,1868.95,1866.78,1868.29,1800.0,1844.2061,1845.6281,1843.4852,1844.9764,1800.0
2017-09-12 10:20:00,1868.2,1868.74,1866.38,1866.38,3300.0,1844.8875,1845.4208,1843.0902,1843.0902,3300.0
2017-09-12 10:25:00,1868.55,1868.87,1866.61,1868.79,3485.0,1845.2331,1845.5491,1843.3173,1845.4701,3485.0
2017-09-12 10:30:00,1868.62,1870.96,1868.55,1870.7,2239.0,1845.3023,1847.6131,1845.2331,1847.3563,2239.0
2017-09-12 10:35:00,1869.53,1870.8,1866.71,1868.68,4630.0,1846.2009,1847.4551,1843.4161,1845.3615,4630.0
2017-09-12 10:40:00,1868.7,1869.21,1867.65,1868.0,1100.0,1845.3813,1845.8849,1844.3444,1844.69,1100.0
2017-09-12 10:45:00,1867.65,1867.65,1865.9,1865.9,796.0,1844.3444,1844.3444,1842.6162,1842.6162,796.0
2017-09-12 10:50:00,1866.5,1866.5,1861.63,1861.63,6095.0,1843.2087,1843.2087,1838.3995,1838.3995,6095.0
2017-09-12 10:55:00,1861.43,1863.49,1860.01,1860.93,4262.0,1838.202,1840.2363,1836.7997,1837.7082,4262.0
2017-09-12 11:00:00,1860.64,1863.6,1860.39,1861.68,1898.0,1837.4218,1840.3449,1837.175,1838.4489,1898.0
2017-09-12 11:05:00,1862.16,1862.58,1861.79,1861.8,300.0,1838.9229,1839.3376,1838.5575,1838.5674,300.0
2017-09-12 11:10:00,1861.9,1862.25,1860.8,1860.8,1700.0,1838.6661,1839.0118,1837.5798,1837.5798,1700.0
2017-09-12 11:15:00,1860.96,1860.97,1860.65,1860.74,2134.0,1837.7378,1837.7477,1837.4317,1837.5206,2134.0
2017-09-12 11:20:00,1860.7,1860.71,1859.6,1859.9,1872.0,1837.4811,1837.491,1836.3948,1836.6911,1872.0
2017-09-12 11:25:00,1859.0,1859.47,1858.2,1858.25,700.0,1835.8023,1836.2664,1835.0123,1835.0617,700.0
2017-09-12 11:30:00,1859.26,1862.0,1858.71,1861.91,1600.0,1836.0591,1838.7649,1835.5159,1838.676,1600.0
2017-09-12 11:35:00,1861.0,1861.0,1860.72,1860.72,1298.0,1837.7774,1837.7774,1837.5008,1837.5008,1298.0
2017-09-12 11:40:00,1861.27,1863.76,1861.17,1863.05,5200.0,1838.044,1840.5029,1837.9452,1839.8018,5200.0
2017-09-12 11:45:00,1862.16,1863.61,1862.15,1863.61,300.0,1838.9229,1840.3548,1838.913,1840.3548,300.0
2017-09-12 11:50:00,1864.45,1865.45,1864.22,1865.45,1400.0,1841.1843,1842.1718,1840.9572,1842.1718,1400.0
2017-09-12 11:55:00,1865.37,1867.01,1865.37,1867.01,1291.0,1842.0928,1843.7124,1842.0928,1843.7124,1291.0
2017-09-12 12:00:00,1867.01,1867.01,1867.01,1867.01,100.0,1843.7124,1843.7124,1843.7124,1843.7124,100.0
2017-09-12 12:05:00,1866.44,1866.44,1865.68,1865.7,600.0,1843.1495,1843.1495,1842.399,1842.4187,600.0
2017-09-12 12:10:00,1866.47,1868.05,1865.88,1868.05,400.0,1843.1791,1844.7394,1842.5965,1844.7394,400.0
2017-09-12 12:15:00,1868.92,1869.86,1868.28,1869.86,800.0,1845.5985,1846.5268,1844.9665,1846.5268,800.0
2017-09-12 12:20:00,1870.54,1871.49,1870.25,1870.25,2133.0,1847.1983,1848.1364,1846.9119,1846.9119,2133.0
2017-09-12 12:25:00,1871.52,1871.52,1871.52,1871.52,100.0,1848.1661,1848.1661,1848.1661,1848.1661,100.0
2017-09-12 12:30:00,1871.62,1873.0,1871.03,1871.15,1917.0,1848.2648,1849.6276,1847.6822,1847.8007,1917.0
2017-09-12 12:35:00,1872.84,1872.84,1872.0,1872.73,400.0,1849.4696,1849.4696,1848.6401,1849.361,400.0
2017-09-12 12:40:00,1873.06,1873.06,1870.73,1870.75,1900.0,1849.6869,1849.6869,1847.3859,1847.4057,1900.0
2017-09-12 12:45:00,1870.75,1870.75,1870.75,1870.75,0.0,1847.4057,1847.4057,1847.4057,1847.4057,0.0
2017-09-12 12:50:00,1871.05,1871.05,1871.03,1871.03,1600.0,1847.7019,1847.7019,1847.6822,1847.6822,1600.0
2017-09-12 12:55:00,1871.03,1871.69,1871.02,1871.02,1629.0,1847.6822,1848.334,1847.6723,1847.6723,1629.0
2017-09-12 13:00:00,1870.56,1871.49,1870.48,1871.48,2212.0,1847.2181,1848.1364,1847.1391,1848.1266,2212.0
2017-09-12 13:05:00,1871.48,1871.48,1871.48,1871.48,0.0,1848.1266,1848.1266,1848.1266,1848.1266,0.0
2017-09-12 13:10:00,1871.8,1872.01,1869.89,1869.89,934.0,1848.4426,1848.65,1846.5564,1846.5564,934.0
2017-09-12 13:15:00,1869.2,1869.3,1869.2,1869.3,300.0,1845.875,1845.9738,1845.875,1845.9738,300.0
2017-09-12 13:20:00,1868.93,1870.49,1868.92,1870.49,1230.0,1845.6084,1847.1489,1845.5985,1847.1489,1230.0
2017-09-12 13:25:00,1868.63,1869.74,1868.63,1869.73,200.0,1845.3121,1846.4083,1845.3121,1846.3984,200.0
2017-09-12 13:30:00,1869.73,1869.73,1869.73,1869.73,0.0,1846.3984,1846.3984,1846.3984,1846.3984,0.0
2017-09-12 13:35:00,1870.74,1870.74,1870.26,1870.27,200.0,1847.3958,1847.3958,1846.9218,1846.9317,200.0
2017-09-12 13:40:00,1870.21,1870.57,1869.79,1870.01,811.0,1846.8724,1847.2279,1846.4577,1846.6749,811.0
2017-09-12 13:45:00,1869.55,1869.88,1869.54,1869.67,500.0,1846.2207,1846.5465,1846.2108,1846.3392,500.0
2017-09-12 13:50:00,1869.14,1869.89,1869.14,1869.89,450.0,1845.8158,1846.5564,1845.8158,1846.5564,450.0
2017-09-12 13:55:00,1868.62,1870.19,1868.62,1870.18,600.0,1845.3023,1846.8527,1845.3023,1846.8428,600.0
2017-09-12 14:00:00,1869.16,1869.86,1868.61,1869.86,500.0,1845.8355,1846.5268,1845.2924,1846.5268,500.0
2017-09-12 14:05:00,1869.98,1870.49,1869.71,1870.49,900.0,1846.6453,1847.1489,1846.3787,1847.1489,900.0
2017-09-12 14:10:00,1870.46,1870.47,1869.86,1869.86,200.0,1847.1193,1847.1292,1846.5268,1846.5268,200.0
2017-09-12 14:15:00,1869.28,1869.29,1869.19,1869.2,1321.0,1845.954,1845.9639,1845.8652,1845.875,1321.0
2017-09-12 14:20:00,1868.61,1868.68,1867.09,1867.35,1300.0,1845.2924,1845.3615,1843.7914,1844.0481,1300.0
2017-09-12 14:25:00,1867.1,1867.1,1867.1,1867.1,100.0,1843.8012,1843.8012,1843.8012,1843.8012,100.0
2017-09-12 14:30:00,1867.1,1867.99,1866.56,1866.56,800.0,1843.8012,1844.6801,1843.268,1843.268,800.0
2017-09-12 14:35:00,1866.57,1866.72,1866.3,1866.3,648.0,1843.2778,1843.426,1843.0112,1843.0112,648.0
2017-09-12 14:40:00,1866.21,1866.74,1865.38,1866.74,525.0,1842.9223,1843.4457,1842.1027,1843.4457,525.0
2017-09-12 14:45:00,1866.42,1866.42,1864.99,1865.0,701.0,1843.1297,1843.1297,1841.7176,1841.7274,701.0
2017-09-12 14:50:00,1863.85,1864.18,1862.01,1863.04,1300.0,1840.5918,1840.9177,1838.7747,1839.7919,1300.0
2017-09-12 14:55:00,1864.37,1866.0,1864.37,1864.72,1000.0,1841.1053,1842.715,1841.1053,1841.4509,1000.0
2017-09-12 15:00:00,1866.17,1866.19,1864.99,1865.85,1200.0,1842.8828,1842.9026,1841.7176,1842.5668,1200.0
2017-09-12 15:05:00,1865.33,1865.34,1864.99,1865.05,400.0,1842.0533,1842.0632,1841.7176,1841.7768,400.0
2017-09-12 15:10:00,1864.55,1865.22,1864.45,1865.0,736.0,1841.2831,1841.9447,1841.1843,1841.7274,736.0
2017-09-12 15:15:00,1865.58,1866.23,1865.58,1866.06,500.0,1842.3002,1842.9421,1842.3002,1842.7742,500.0
2017-09-12 15:20:00,1866.42,1866.42,1865.95,1866.37,1457.0,1843.1297,1843.1297,1842.6656,1843.0803,1457.0
2017-09-12 15:25:00,1866.37,1866.37,1864.83,1865.27,1700.0,1843.0803,1843.0803,1841.5596,1841.9941,1700.0
2017-09-12 15:30:00,1864.94,1866.04,1864.94,1866.04,400.0,1841.6682,1842.7545,1841.6682,1842.7545,400.0
2017-09-12 15:35:00,1866.13,1866.57,1865.5,1866.03,1201.0,1842.8433,1843.2778,1842.2212,1842.7446,1201.0
2017-09-12 15:40:00,1866.26,1866.26,1865.5,1865.5,401.0,1842.9717,1842.9717,1842.2212,1842.2212,401.0
2017-09-12 15:45:00,1865.39,1865.82,1864.95,1864.95,1792.0,1842.1126,1842.5372,1841.6781,1841.6781,1792.0
2017-09-12 15:50:00,1865.43,1868.07,1864.88,1867.88,4638.0,1842.1521,1844.7591,1841.6089,1844.5715,4638.0
2017-09-12 15:55:00,1867.4,1868.72,1866.7,1868.72,5171.0,1844.0975,1845.401,1843.4062,1845.401,5171.0
2017-09-13 09:30:00,1863.64,1865.5,1859.17,1861.0,10048.0,1840.3844,1842.2212,1835.9702,1837.7774,10048.0
2017-09-13 09:35:00,1865.96,1865.96,1862.43,1862.72,4473.0,1842.6755,1842.6755,1839.1895,1839.4759,4473.0
2017-09-13 09:40:00,1864.25,1864.25,1863.49,1863.49,600.0,1840.9868,1840.9868,1840.2363,1840.2363,600.0
2017-09-13 09:45:00,1863.4,1865.57,1863.28,1864.12,2620.0,1840.1474,1842.2903,1840.0289,1840.8584,2620.0
2017-09-13 09:50:00,1864.98,1865.64,1862.95,1863.02,4100.0,1841.7077,1842.3594,1839.703,1839.7721,4100.0
2017-09-13 09:55:00,1864.85,1868.2,1864.85,1867.69,4000.0,1841.5793,1844.8875,1841.5793,1844.3839,4000.0
2017-09-13 10:00:00,1867.66,1871.51,1867.66,1871.51,3088.0,1844.3542,1848.1562,1844.3542,1848.1562,3088.0
2017-09-13 10:05:00,1870.29,1873.39,1869.02,1870.0,2600.0,1846.9514,1850.0127,1845.6973,1846.665,2600.0
2017-09-13 10:10:00,1870.54,1871.44,1870.0,1870.55,1481.0,1847.1983,1848.0871,1846.665,1847.2082,1481.0
2017-09-13 10:15:00,1870.48,1870.48,1868.55,1869.98,1900.0,1847.1391,1847.1391,1845.2331,1846.6453,1900.0
2017-09-13 10:20:00,1869.97,1871.49,1868.51,1870.37,2930.0,1846.6354,1848.1364,1845.1936,1847.0304,2930.0
2017-09-13 10:25:00,1871.49,1871.49,1870.72,1870.93,645.0,1848.1364,1848.1364,1847.3761,1847.5834,645.0
2017-09-13 10:30:00,1870.64,1871.49,1870.04,1871.49,600.0,1847.2971,1848.1364,1846.7045,1848.1364,600.0
2017-09-13 10:35:00,1871.08,1871.08,1870.0,1870.87,300.0,1847.7316,1847.7316,1846.665,1847.5242,300.0
2017-09-13 10:40:00,1871.34,1871.72,1870.13,1870.13,889.0,1847.9883,1848.3636,1846.7934,1846.7934,889.0
2017-09-13 10:45:00,1870.04,1871.04,1870.04,1870.05,1155.0,1846.7045,1847.6921,1846.7045,1846.7144,1155.0
2017-09-13 10:50:00,1870.13,1871.19,1870.04,1870.76,885.0,1846.7934,1847.8402,1846.7045,1847.4156,885.0
2017-09-13 10:55:00,1870.18,1870.18,1870.13,1870.13,200.0,1846.8428,1846.8428,1846.7934,1846.7934,200.0
2017-09-13 11:00:00,1869.19,1870.66,1869.19,1870.19,4235.0,1845.8652,1847.3168,1845.8652,1846.8527,4235.0
2017-09-13 11:05:00,1869.83,1869.84,1869.23,1869.23,875.0,1846.4972,1846.507,1845.9047,1845.9047,875.0
2017-09-13 11:10:00,1870.16,1870.92,1870.16,1870.21,1000.0,1846.823,1847.5736,1846.823,1846.8724,1000.0
2017-09-13 11:15:00,1869.27,1870.81,1869.27,1870.81,400.0,1845.9442,1847.4649,1845.9442,1847.4649,400.0
2017-09-13 11:20:00,1869.82,1869.82,1869.35,1869.35,300.0,1846.4873,1846.4873,1846.0232,1846.0232,300.0
2017-09-13 11:25:00,1870.02,1870.02,1869.98,1869.98,256.0,1846.6848,1846.6848,1846.6453,1846.6453,256.0
2017-09-13 11:30:00,1870.65,1870.65,1869.48,1870.11,400.0,1847.3069,1847.3069,1846.1515,1846.7737,400.0
2017-09-13 11:35:00,1869.27,1869.27,1867.14,1867.15,2400.0,1845.9442,1845.9442,1843.8407,1843.8506,2400.0
2017-09-13 11:40:00,1866.88,1867.11,1866.88,1867.11,500.0,1843.584,1843.8111,1843.584,1843.8111,500.0
2017-09-13 11:45:00,1867.7,1868.08,1866.56,1866.56,1600.0,1844.3937,1844.769,1843.268,1843.268,1600.0
2017-09-13 11:50:00,1867.2,1868.36,1866.9,1868.36,500.0,1843.9,1845.0455,1843.6037,1845.0455,500.0
2017-09-13 11:55:00,1868.3,1868.3,1866.51,1866.51,500.0,1844.9863,1844.9863,1843.2186,1843.2186,500.0
2017-09-13 12:00:00,1865.64,1867.8,1865.63,1866.0,500.0,1842.3594,1844.4925,1842.3496,1842.715,500.0
2017-09-13 12:05:00,1866.1,1866.1,1865.35,1865.51,1222.0,1842.8137,1842.8137,1842.0731,1842.2311,1222.0
2017-09-13 12:10:00,1864.99,1864.99,1864.99,1864.99,300.0,1841.7176,1841.7176,1841.7176,1841.7176,300.0
2017-09-13 12:15:00,1864.99,1865.54,1864.11,1864.88,1600.0,1841.7176,1842.2607,1840.8485,1841.6089,1600.0
2017-09-13 12:20:00,1863.23,1864.96,1863.23,1863.79,900.0,1839.9795,1841.6879,1839.9795,1840.5325,900.0
2017-09-13 12:25:00,1863.15,1863.94,1862.94,1863.49,1395.0,1839.9005,1840.6807,1839.6931,1840.2363,1395.0
2017-09-13 12:30:00,1863.5,1864.82,1863.5,1864.29,1200.0,1840.2462,1841.5497,1840.2462,1841.0263,1200.0
2017-09-13 12:35:00,1864.03,1864.82,1863.75,1864.4,1450.0,1840.7695,1841.5497,1840.493,1841.1349,1450.0
2017-09-13 12:40:00,1865.91,1867.13,1865.91,1867.12,1100.0,1842.6261,1843.8309,1842.6261,1843.821,1100.0
2017-09-13 12:45:00,1867.42,1867.42,1867.05,1867.29,1600.0,1844.1172,1844.1172,1843.7519,1843.9889,1600.0
2017-09-13 12:50:00,1866.42,1866.42,1865.88,1865.88,400.0,1843.1297,1843.1297,1842.5965,1842.5965,400.0
2017-09-13 12:55:00,1865.86,1866.14,1865.6,1865.61,1950.0,1842.5767,1842.8532,1842.3199,1842.3298,1950.0
2017-09-13 13:00:00,1866.02,1866.14,1865.15,1865.58,800.0,1842.7347,1842.8532,1841.8756,1842.3002,800.0
2017-09-13 13:05:00,1866.87,1866.87,1866.05,1866.05,350.0,1843.5741,1843.5741,1842.7643,1842.7643,350.0
2017-09-13 13:10:00,1865.52,1866.22,1865.52,1866.01,300.0,1842.2409,1842.9322,1842.2409,1842.7248,300.0
2017-09-13 13:15:00,1866.3,1867.63,1865.16,1866.1,1030.0,1843.0112,1844.3246,1841.8854,1842.8137,1030.0
2017-09-13 13:20:00,1866.81,1866.9,1866.8,1866.85,500.0,1843.5148,1843.6037,1843.505,1843.5544,500.0
2017-09-13 13:25:00,1866.13,1866.13,1864.65,1864.66,300.0,1842.8433,1842.8433,1841.3818,1841.3917,300.0
2017-09-13 13:30:00,1865.25,1865.29,1863.61,1863.61,4685.0,1841.9743,1842.0138,1840.3548,1840.3548,4685.0
2017-09-13 13:35:00,1863.61,1866.54,1863.61,1865.05,7084.0,1840.3548,1843.2482,1840.3548,1841.7768,7084.0
2017-09-13 13:40:00,1864.88,1865.88,1864.87,1865.88,1300.0,1841.6089,1842.5965,1841.5991,1842.5965,1300.0
2017-09-13 13:45:00,1865.43,1866.51,1865.43,1865.72,4279.0,1842.1521,1843.2186,1842.1521,1842.4385,4279.0
2017-09-13 13:50:00,1866.42,1866.42,1864.85,1865.36,5688.0,1843.1297,1843.1297,1841.5793,1842.0829,5688.0
2017-09-13 13:55:00,1865.36,1865.36,1865.36,1865.36,0.0,1842.0829,1842.0829,1842.0829,1842.0829,0.0
2017-09-13 14:00:00,1865.6,1865.6,1865.6,1865.6,300.0,1842.3199,1842.3199,1842.3199,1842.3199,300.0
2017-09-13 14:05:00,1865.38,1866.75,1865.38,1866.5,1400.0,1842.1027,1843.4556,1842.1027,1843.2087,1400.0
2017-09-13 14:10:00,1865.31,1865.32,1865.31,1865.32,400.0,1842.0336,1842.0434,1842.0336,1842.0434,400.0
2017-09-13 14:15:00,1866.55,1866.55,1866.41,1866.41,200.0,1843.2581,1843.2581,1843.1198,1843.1198,200.0
2017-09-13 14:20:00,1866.42,1866.77,1866.41,1866.75,600.0,1843.1297,1843.4753,1843.1198,1843.4556,600.0
2017-09-13 14:25:00,1866.64,1867.06,1866.04,1866.04,500.0,1843.347,1843.7617,1842.7545,1842.7545,500.0
2017-09-13 14:30:00,1866.5,1866.5,1866.5,1866.5,300.0,1843.2087,1843.2087,1843.2087,1843.2087,300.0
2017-09-13 14:35:00,1867.19,1867.2,1866.35,1866.36,1400.0,1843.8901,1843.9,1843.0606,1843.0705,1400.0
2017-09-13 14:40:00,1866.32,1866.83,1865.99,1866.0,2200.0,1843.031,1843.5346,1842.7051,1842.715,2200.0
2017-09-13 14:45:00,1867.18,1867.19,1866.25,1866.88,1200.0,1843.8802,1843.8901,1842.9618,1843.584,1200.0
2017-09-13 14:50:00,1867.25,1867.25,1867.12,1867.12,200.0,1843.9494,1843.9494,1843.821,1843.821,200.0
2017-09-13 14:55:00,1867.44,1868.7,1867.38,1867.75,3900.0,1844.137,1845.3813,1844.0777,1844.4431,3900.0
2017-09-13 15:00:00,1868.39,1868.39,1868.15,1868.15,300.0,1845.0751,1845.0751,1844.8381,1844.8381,300.0
2017-09-13 15:05:00,1867.56,1868.15,1867.55,1867.69,603.0,1844.2555,1844.8381,1844.2456,1844.3839,603.0
2017-09-13 15:10:00,1868.29,1868.75,1867.66,1867.66,1499.0,1844.9764,1845.4306,1844.3542,1844.3542,1499.0
2017-09-13 15:15:00,1867.81,1868.19,1867.28,1868.13,1300.0,1844.5024,1844.8776,1843.979,1844.8184,1300.0
2017-09-13 15:20:00,1867.74,1867.88,1866.89,1867.08,1100.0,1844.4332,1844.5715,1843.5939,1843.7815,1100.0
2017-09-13 15:25:00,1866.74,1866.74,1866.0,1866.31,800.0,1843.4457,1843.4457,1842.715,1843.0211,800.0
2017-09-13 15:30:00,1866.76,1866.76,1866.75,1866.76,100.0,1843.4655,1843.4655,1843.4556,1843.4655,100.0
2017-09-13 15:35:00,1866.47,1866.51,1866.47,1866.51,200.0,1843.1791,1843.2186,1843.1791,1843.2186,200.0
2017-09-13 15:40:00,1866.66,1868.2,1866.65,1868.2,700.0,1843.3667,1844.8875,1843.3568,1844.8875,700.0
2017-09-13 15:45:00,1867.26,1868.79,1867.22,1868.1,1500.0,1843.9592,1845.4701,1843.9197,1844.7888,1500.0
2017-09-13 15:50:00,1868.54,1871.4,1868.51,1870.99,3205.0,1845.2233,1848.0476,1845.1936,1847.6427,3205.0
2017-09-13 15:55:00,1870.73,1871.49,1869.81,1870.91,6810.0,1847.3859,1848.1364,1846.4774,1847.5637,6810.0
2017-09-14 09:30:00,1860.68,1865.0,1860.67,1861.78,4732.0,1837.4613,1841.7274,1837.4515,1838.5476,4732.0
2017-09-14 09:35:00,1861.0,1861.0,1858.02,1858.26,1884.0,1837.7774,1837.7774,1834.8345,1835.0715,1884.0
2017-09-14 09:40:00,1858.13,1858.82,1855.41,1855.44,2821.0,1834.9432,1835.6246,1832.2571,1832.2867,2821.0
2017-09-14 09:45:00,1856.14,1859.07,1856.14,1857.83,2400.0,1832.978,1835.8714,1832.978,1834.6469,2400.0
2017-09-14 09:50:00,1856.94,1858.68,1856.6,1856.63,1900.0,1833.768,1835.4863,1833.4323,1833.4619,1900.0
2017-09-14 09:55:00,1856.13,1857.69,1854.17,1856.15,5485.0,1832.9681,1834.5087,1831.0326,1832.9879,5485.0
2017-09-14 10:00:00,1855.91,1856.87,1854.34,1856.87,3515.0,1832.7509,1833.6989,1831.2005,1833.6989,3515.0
2017-09-14 10:05:00,1856.88,1857.35,1855.26,1855.8,1700.0,1833.7088,1834.1729,1832.109,1832.6422,1700.0
2017-09-14 10:10:00,1857.24,1857.25,1855.76,1855.77,1580.0,1834.0643,1834.0741,1832.6027,1832.6126,1580.0
2017-09-14 10:15:00,1855.72,1855.72,1852.67,1852.68,2975.0,1832.5632,1832.5632,1829.5513,1829.5612,2975.0
2017-09-14 10:20:00,1852.8,1854.14,1851.89,1852.06,3040.0,1829.6797,1831.003,1828.781,1828.9489,3040.0
2017-09-14 10:25:00,1851.53,1856.16,1851.53,1855.95,6151.0,1828.4255,1832.9977,1828.4255,1832.7904,6151.0
2017-09-14 10:30:00,1856.16,1859.98,1856.16,1859.97,2100.0,1832.9977,1836.7701,1832.9977,1836.7602,2100.0
2017-09-14 10:35:00,1859.98,1861.91,1859.25,1861.91,3321.0,1836.7701,1838.676,1836.0492,1838.676,3321.0
2017-09-14 10:40:00,1861.99,1861.99,1860.18,1861.61,4119.0,1838.755,1838.755,1836.9676,1838.3797,4119.0
2017-09-14 10:45:00,1862.14,1863.14,1861.52,1863.13,2242.0,1838.9031,1839.8906,1838.2909,1839.8808,2242.0
2017-09-14 10:50:00,1863.14,1865.0,1862.99,1865.0,3301.0,1839.8906,1841.7274,1839.7425,1841.7274,3301.0
2017-09-14 10:55:00,1864.28,1865.25,1862.1,1863.27,4815.0,1841.0164,1841.9743,1838.8636,1840.019,4815.0
2017-09-14 11:00:00,1862.67,1863.91,1862.05,1863.9,1429.0,1839.4265,1840.651,1838.8142,1840.6412,1429.0
2017-09-14 11:05:00,1863.92,1864.78,1863.29,1864.78,1400.0,1840.6609,1841.5102,1840.0388,1841.5102,1400.0
2017-09-14 11:10:00,1864.8,1864.9,1864.11,1864.7,2858.0,1841.5299,1841.6287,1840.8485,1841.4312,2858.0
2017-09-14 11:15:00,1864.73,1865.2,1864.3,1865.02,1200.0,1841.4608,1841.9249,1841.0362,1841.7472,1200.0
2017-09-14 11:20:00,1865.01,1865.01,1864.05,1864.06,500.0,1841.7373,1841.7373,1840.7893,1840.7992,500.0
2017-09-14 11:25:00,1865.35,1865.35,1860.11,1860.11,3600.0,1842.0731,1842.0731,1836.8985,1836.8985,3600.0
2017-09-14 11:30:00,1858.0,1859.12,1854.96,1854.97,3240.0,1834.8148,1835.9208,1831.8127,1831.8226,3240.0
2017-09-14 11:35:00,1854.08,1857.0,1854.0,1856.26,3270.0,1830.9437,1833.8273,1830.8647,1833.0965,3270.0
2017-09-14 11:40:00,1856.51,1858.07,1856.51,1856.96,2212.0,1833.3434,1834.8839,1833.3434,1833.7878,2212.0
2017-09-14 11:45:00,1857.17,1857.19,1857.17,1857.18,321.0,1833.9951,1834.0149,1833.9951,1834.005,321.0
2017-09-14 11:50:00,1855.51,1855.51,1855.51,1855.51,300.0,1832.3559,1832.3559,1832.3559,1832.3559,300.0
2017-09-14 11:55:00,1856.11,1856.11,1854.05,1854.31,2369.0,1832.9484,1832.9484,1830.9141,1831.1708,2369.0
2017-09-14 12:00:00,1855.85,1855.85,1855.14,1855.25,500.0,1832.6916,1832.6916,1831.9905,1832.0991,500.0
2017-09-14 12:05:00,1855.02,1855.58,1854.31,1854.32,1300.0,1831.872,1832.425,1831.1708,1831.1807,1300.0
2017-09-14 12:10:00,1854.39,1854.39,1852.63,1853.37,3634.0,1831.2498,1831.2498,1829.5118,1830.2426,3634.0
2017-09-14 12:15:00,1852.92,1853.17,1852.0,1853.17,1100.0,1829.7982,1830.0451,1828.8897,1830.0451,1100.0
2017-09-14 12:20:00,1852.65,1852.8,1852.01,1852.01,500.0,1829.5315,1829.6797,1828.8995,1828.8995,500.0
2017-09-14 12:25:00,1852.32,1852.35,1849.03,1852.2,10185.0,1829.2057,1829.2353,1825.9567,1829.0872,10185.0
2017-09-14 12:30:00,1851.53,1852.25,1851.04,1851.47,2200.0,1828.4255,1829.1365,1827.9416,1828.3663,2200.0
2017-09-14 12:35:00,1850.99,1851.0,1850.99,1850.99,200.0,1827.8923,1827.9021,1827.8923,1827.8923,200.0
2017-09-14 12:40:00,1851.02,1851.79,1849.61,1850.73,2996.0,1827.9219,1828.6823,1826.5295,1827.6355,2996.0
2017-09-14 12:45:00,1851.67,1852.57,1851.67,1852.39,1100.0,1828.5638,1829.4525,1828.5638,1829.2748,1100.0
2017-09-14 12:50:00,1852.45,1854.79,1852.45,1853.54,2994.0,1829.334,1831.6448,1829.334,1830.4104,2994.0
2017-09-14 12:55:00,1854.98,1854.98,1854.98,1854.98,100.0,1831.8325,1831.8325,1831.8325,1831.8325,100.0
2017-09-14 13:00:00,1855.26,1855.26,1855.26,1855.26,100.0,1832.109,1832.109,1832.109,1832.109,100.0
2017-09-14 13:05:00,1855.51,1855.51,1854.43,1854.72,2000.0,1832.3559,1832.3559,1831.2893,1831.5757,2000.0
2017-09-14 13:10:00,1853.93,1854.0,1853.92,1854.0,760.0,1830.7956,1830.8647,1830.7857,1830.8647,760.0
2017-09-14 13:15:00,1853.22,1853.83,1852.05,1853.13,2226.0,1830.0944,1830.6968,1828.939,1830.0056,2226.0
2017-09-14 13:20:00,1853.08,1853.59,1850.96,1851.31,1085.0,1829.9562,1830.4598,1827.8626,1828.2083,1085.0
2017-09-14 13:25:00,1851.9,1852.49,1851.08,1851.91,3445.0,1828.7909,1829.3735,1827.9811,1828.8008,3445.0
2017-09-14 13:30:00,1851.61,1851.86,1849.45,1851.86,1200.0,1828.5045,1828.7514,1826.3715,1828.7514,1200.0
2017-09-14 13:35:00,1850.2,1851.61,1849.83,1851.61,1999.0,1827.1121,1828.5045,1826.7467,1828.5045,1999.0
2017-09-14 13:40:00,1851.62,1853.74,1851.62,1852.44,3107.0,1828.5144,1830.6079,1828.5144,1829.3242,3107.0
2017-09-14 13:45:00,1852.25,1852.52,1851.78,1851.79,1100.0,1829.1365,1829.4032,1828.6724,1828.6823,1100.0
2017-09-14 13:50:00,1852.45,1852.46,1850.96,1850.97,1650.0,1829.334,1829.3439,1827.8626,1827.8725,1650.0
2017-09-14 13:55:00,1851.7,1851.89,1850.53,1851.54,1400.0,1828.5934,1828.781,1827.438,1828.4354,1400.0
2017-09-14 14:00:00,1850.63,1850.63,1848.61,1848.62,700.0,1827.5368,1827.5368,1825.542,1825.5518,700.0
2017-09-14 14:05:00,1850.16,1851.31,1849.78,1849.79,2370.0,1827.0726,1828.2083,1826.6974,1826.7072,2370.0
2017-09-14 14:10:00,1849.74,1850.61,1849.51,1850.6,1900.0,1826.6579,1827.517,1826.4307,1827.5071,1900.0
2017-09-14 14:15:00,1850.88,1850.88,1849.5,1849.5,1538.0,1827.7836,1827.7836,1826.4209,1826.4209,1538.0
2017-09-14 14:20:00,1850.29,1850.32,1849.46,1849.95,1967.0,1827.201,1827.2306,1826.3814,1826.8652,1967.0
2017-09-14 14:25:00,1849.62,1849.65,1848.92,1848.92,2000.0,1826.5394,1826.569,1825.8481,1825.8481,2000.0
2017-09-14 14:30:00,1848.37,1848.81,1845.02,1845.02,2835.0,1825.305,1825.7395,1821.9968,1821.9968,2835.0
2017-09-14 14:35:00,1846.75,1848.68,1846.5,1847.65,3067.0,1823.7052,1825.6111,1823.4583,1824.5939,3067.0
2017-09-14 14:40:00,1848.56,1850.51,1848.56,1849.73,1002.0,1825.4926,1827.4183,1825.4926,1826.648,1002.0
2017-09-14 14:45:00,1848.8,1848.8,1847.6,1847.63,1275.0,1825.7296,1825.7296,1824.5446,1824.5742,1275.0
2017-09-14 14:50:00,1847.0,1849.74,1846.99,1849.03,2201.0,1823.9521,1826.6579,1823.9422,1825.9567,2201.0
2017-09-14 14:55:00,1849.03,1849.03,1846.96,1848.17,1100.0,1825.9567,1825.9567,1823.9125,1825.1075,1100.0
2017-09-14 15:00:00,1848.0,1848.1,1846.47,1847.6,1000.0,1824.9396,1825.0383,1823.4287,1824.5446,1000.0
2017-09-14 15:05:00,1848.45,1849.51,1848.45,1849.16,1600.0,1825.384,1826.4307,1825.384,1826.0851,1600.0
2017-09-14 15:10:00,1848.83,1849.0,1848.83,1849.0,800.0,1825.7592,1825.9271,1825.7592,1825.9271,800.0
2017-09-14 15:15:00,1848.35,1848.35,1846.93,1847.0,2300.0,1825.2852,1825.2852,1823.8829,1823.9521,2300.0
2017-09-14 15:20:00,1846.97,1846.97,1845.6,1846.91,1000.0,1823.9224,1823.9224,1822.5695,1823.8632,1000.0
2017-09-14 15:25:00,1848.27,1848.28,1846.02,1846.02,1000.0,1825.2062,1825.2161,1822.9843,1822.9843,1000.0
2017-09-14 15:30:00,1845.51,1846.47,1844.99,1846.42,4003.0,1822.4806,1823.4287,1821.9671,1823.3793,4003.0
2017-09-14 15:35:00,1846.02,1846.26,1844.76,1844.9,2794.0,1822.9843,1823.2213,1821.74,1821.8783,2794.0
2017-09-14 15:40:00,1844.9,1844.9,1840.99,1842.12,5400.0,1821.8783,1821.8783,1818.017,1819.1329,5400.0
2017-09-14 15:45:00,1841.55,1842.46,1840.61,1842.01,8126.0,1818.5701,1819.4687,1817.6418,1819.0243,8126.0
2017-09-14 15:50:00,1842.28,1845.99,1842.11,1844.57,7032.0,1819.2909,1822.9547,1819.1231,1821.5524,7032.0
2017-09-14 15:55:00,1845.01,1845.35,1842.65,1844.6,17152.0,1821.9869,1822.3226,1819.6563,1821.582,17152.0
2017-09-15 09:30:00,1845.97,1847.5,1842.25,1847.5,66597.0,1822.9349,1824.4458,1819.2613,1824.4458,66597.0
2017-09-15 09:35:00,1846.71,1846.96,1844.54,1846.96,1350.0,1823.6657,1823.9125,1821.5227,1823.9125,1350.0
2017-09-15 09:40:00,1846.9,1846.9,1842.54,1844.85,1995.0,1823.8533,1823.8533,1819.5477,1821.8289,1995.0
2017-09-15 09:45:00,1845.77,1847.52,1843.92,1847.19,2700.0,1822.7374,1824.4656,1820.9105,1824.1397,2700.0
2017-09-15 09:50:00,1844.97,1845.28,1844.81,1844.82,400.0,1821.9474,1822.2535,1821.7894,1821.7993,400.0
2017-09-15 09:55:00,1843.13,1843.78,1837.4,1837.41,3579.0,1820.1303,1820.7722,1814.4718,1814.4817,3579.0
2017-09-15 10:00:00,1838.79,1840.68,1836.01,1839.05,11770.0,1815.8445,1817.7109,1813.0992,1816.1013,11770.0
2017-09-15 10:05:00,1838.08,1839.0,1836.48,1836.48,3152.0,1815.1434,1816.0519,1813.5633,1813.5633,3152.0
2017-09-15 10:10:00,1836.31,1837.45,1836.31,1837.05,1500.0,1813.3954,1814.5212,1813.3954,1814.1262,1500.0
2017-09-15 10:15:00,1837.02,1837.57,1837.02,1837.05,3172.0,1814.0966,1814.6397,1814.0966,1814.1262,3172.0
2017-09-15 10:20:00,1837.08,1837.36,1836.48,1837.18,4059.0,1814.1558,1814.4323,1813.5633,1814.2546,4059.0
2017-09-15 10:25:00,1837.5,1838.0,1836.55,1836.99,3256.0,1814.5706,1815.0644,1813.6325,1814.067,3256.0
2017-09-15 10:30:00,1837.64,1838.4,1837.45,1838.4,1153.0,1814.7089,1815.4594,1814.5212,1815.4594,1153.0
2017-09-15 10:35:00,1838.4,1844.41,1838.0,1844.41,3717.0,1815.4594,1821.3944,1815.0644,1821.3944,3717.0
2017-09-15 10:40:00,1844.54,1844.54,1842.51,1844.54,1900.0,1821.5227,1821.5227,1819.5181,1821.5227,1900.0
2017-09-15 10:45:00,1845.0,1846.74,1844.58,1845.84,1500.0,1821.977,1823.6953,1821.5622,1822.8065,1500.0
2017-09-15 10:50:00,1845.85,1846.55,1845.85,1845.98,1252.0,1822.8164,1823.5077,1822.8164,1822.9448,1252.0
2017-09-15 10:55:00,1846.29,1846.71,1845.46,1845.46,800.0,1823.2509,1823.6657,1822.4313,1822.4313,800.0
2017-09-15 11:00:00,1845.75,1845.75,1844.66,1844.68,600.0,1822.7176,1822.7176,1821.6413,1821.661,600.0
2017-09-15 11:05:00,1844.77,1846.1,1844.77,1846.1,500.0,1821.7499,1823.0633,1821.7499,1823.0633,500.0
2017-09-15 11:10:00,1846.09,1846.28,1845.59,1845.83,600.0,1823.0534,1823.241,1822.5596,1822.7967,600.0
2017-09-15 11:15:00,1846.08,1846.08,1844.37,1844.37,800.0,1823.0435,1823.0435,1821.3549,1821.3549,800.0
2017-09-15 11:20:00,1843.11,1843.11,1843.11,1843.11,100.0,1820.1106,1820.1106,1820.1106,1820.1106,100.0
2017-09-15 11:25:00,1843.47,1843.47,1843.11,1843.47,300.0,1820.4661,1820.4661,1820.1106,1820.4661,300.0
2017-09-15 11:30:00,1842.84,1844.28,1842.8,1842.8,900.0,1819.844,1821.266,1819.8045,1819.8045,900.0
2017-09-15 11:35:00,1842.8,1842.8,1842.8,1842.8,0.0,1819.8045,1819.8045,1819.8045,1819.8045,0.0
2017-09-15 11:40:00,1841.81,1842.24,1841.72,1841.72,700.0,1818.8268,1819.2514,1818.7379,1818.7379,700.0
2017-09-15 11:45:00,1841.64,1841.96,1840.67,1841.96,1000.0,1818.6589,1818.9749,1817.701,1818.9749,1000.0
2017-09-15 11:50:00,1841.58,1841.74,1841.38,1841.74,1282.0,1818.5997,1818.7577,1818.4022,1818.7577,1282.0
2017-09-15 11:55:00,1841.74,1843.33,1841.5,1843.32,700.0,1818.7577,1820.3278,1818.5207,1820.318,700.0
2017-09-15 12:00:00,1843.31,1844.47,1843.1,1843.1,1747.0,1820.3081,1821.4536,1820.1007,1820.1007,1747.0
2017-09-15 12:05:00,1843.78,1844.46,1842.92,1843.39,2300.0,1820.7722,1821.4437,1819.923,1820.3871,2300.0
2017-09-15 12:10:00,1843.78,1844.4,1843.77,1844.4,350.0,1820.7722,1821.3845,1820.7624,1821.3845,350.0
2017-09-15 12:15:00,1844.8,1844.8,1843.82,1844.18,4277.0,1821.7795,1821.7795,1820.8117,1821.1672,4277.0
2017-09-15 12:20:00,1844.79,1845.13,1844.61,1845.13,900.0,1821.7696,1822.1054,1821.5919,1822.1054,900.0
2017-09-15 12:25:00,1845.11,1845.13,1844.79,1844.8,2500.0,1822.0856,1822.1054,1821.7696,1821.7795,2500.0
2017-09-15 12:30:00,1845.21,1845.21,1845.21,1845.21,100.0,1822.1844,1822.1844,1822.1844,1822.1844,100.0
2017-09-15 12:35:00,1844.32,1844.9,1843.41,1844.12,3900.0,1821.3055,1821.8783,1820.4068,1821.108,3900.0
2017-09-15 12:40:00,1844.05,1844.66,1844.02,1844.66,900.0,1821.0389,1821.6413,1821.0092,1821.6413,900.0
2017-09-15 12:45:00,1844.51,1844.51,1844.44,1844.44,300.0,1821.4931,1821.4931,1821.424,1821.424,300.0
2017-09-15 12:50:00,1845.34,1845.35,1844.23,1844.23,300.0,1822.3128,1822.3226,1821.2166,1821.2166,300.0
2017-09-15 12:55:00,1844.31,1844.96,1844.26,1844.27,700.0,1821.2956,1821.9375,1821.2462,1821.2561,700.0
2017-09-15 13:00:00,1844.3,1845.19,1844.3,1845.18,300.0,1821.2857,1822.1646,1821.2857,1822.1548,300.0
2017-09-15 13:05:00,1844.66,1844.88,1844.66,1844.88,500.0,1821.6413,1821.8585,1821.6413,1821.8585,500.0
2017-09-15 13:10:00,1844.88,1844.88,1844.88,1844.88,0.0,1821.8585,1821.8585,1821.8585,1821.8585,0.0
2017-09-15 13:15:00,1844.88,1844.88,1844.88,1844.88,0.0,1821.8585,1821.8585,1821.8585,1821.8585,0.0
2017-09-15 13:20:00,1845.3,1845.5,1844.96,1844.96,900.0,1822.2733,1822.4708,1821.9375,1821.9375,900.0
2017-09-15 13:25:00,1844.96,1845.35,1844.2,1844.26,2400.0,1821.9375,1822.3226,1821.187,1821.2462,2400.0
2017-09-15 13:30:00,1843.46,1843.46,1843.46,1843.46,100.0,1820.4562,1820.4562,1820.4562,1820.4562,100.0
2017-09-15 13:35:00,1844.0,1844.0,1844.0,1844.0,200.0,1820.9895,1820.9895,1820.9895,1820.9895,200.0
2017-09-15 13:40:00,1844.03,1844.03,1843.95,1844.02,500.0,1821.0191,1821.0191,1820.9401,1821.0092,500.0
2017-09-15 13:45:00,1844.64,1844.64,1844.64,1844.64,100.0,1821.6215,1821.6215,1821.6215,1821.6215,100.0
2017-09-15 13:50:00,1843.03,1843.58,1843.03,1843.37,800.0,1820.0316,1820.5747,1820.0316,1820.3673,800.0
2017-09-15 13:55:00,1843.2,1843.59,1843.08,1843.23,772.0,1820.1995,1820.5846,1820.081,1820.2291,772.0
2017-09-15 14:00:00,1843.93,1844.04,1842.65,1842.65,600.0,1820.9204,1821.029,1819.6563,1819.6563,600.0
2017-09-15 14:05:00,1842.82,1843.23,1842.29,1843.03,4200.0,1819.8242,1820.2291,1819.3008,1820.0316,4200.0
2017-09-15 14:10:00,1844.1,1844.36,1844.1,1844.36,389.0,1821.0882,1821.345,1821.0882,1821.345,389.0
2017-09-15 14:15:00,1844.26,1844.26,1844.26,1844.26,100.0,1821.2462,1821.2462,1821.2462,1821.2462,100.0
2017-09-15 14:20:00,1843.8,1844.1,1843.8,1843.89,500.0,1820.792,1821.0882,1820.792,1820.8809,500.0
2017-09-15 14:25:00,1843.21,1844.5,1843.12,1844.14,4250.0,1820.2093,1821.4832,1820.1205,1821.1277,4250.0
2017-09-15 14:30:00,1844.0,1844.62,1843.73,1844.62,2000.0,1820.9895,1821.6017,1820.7229,1821.6017,2000.0
2017-09-15 14:35:00,1844.11,1844.11,1843.32,1844.11,2600.0,1821.0981,1821.0981,1820.318,1821.0981,2600.0
2017-09-15 14:40:00,1844.12,1844.78,1844.12,1844.78,200.0,1821.108,1821.7598,1821.108,1821.7598,200.0
2017-09-15 14:45:00,1845.08,1845.09,1844.64,1844.99,2000.0,1822.056,1822.0659,1821.6215,1821.9671,2000.0
2017-09-15 14:50:00,1844.77,1845.48,1844.51,1845.02,2300.0,1821.7499,1822.451,1821.4931,1821.9968,2300.0
2017-09-15 14:55:00,1845.0,1845.15,1843.6,1844.54,3953.0,1821.977,1822.1251,1820.5945,1821.5227,3953.0
2017-09-15 15:00:00,1844.09,1844.1,1843.34,1843.34,2000.0,1821.0784,1821.0882,1820.3377,1820.3377,2000.0
2017-09-15 15:05:00,1843.46,1844.1,1843.45,1844.1,400.0,1820.4562,1821.0882,1820.4463,1821.0882,400.0
2017-09-15 15:10:00,1843.58,1844.32,1843.58,1844.08,516.0,1820.5747,1821.3055,1820.5747,1821.0685,516.0
2017-09-15 15:15:00,1844.28,1844.28,1842.64,1842.64,1399.0,1821.266,1821.266,1819.6465,1819.6465,1399.0
2017-09-15 15:20:00,1843.61,1843.61,1843.55,1843.56,200.0,1820.6044,1820.6044,1820.5451,1820.555,200.0
2017-09-15 15:25:00,1843.02,1843.07,1842.05,1842.58,1000.0,1820.0217,1820.0711,1819.0638,1819.5872,1000.0
2017-09-15 15:30:00,1842.01,1842.57,1842.0,1842.33,700.0,1819.0243,1819.5773,1819.0144,1819.3403,700.0
2017-09-15 15:35:00,1842.22,1842.23,1841.66,1841.66,2523.0,1819.2317,1819.2416,1818.6787,1818.6787,2523.0
2017-09-15 15:40:00,1841.94,1841.94,1840.5,1841.47,2709.0,1818.9552,1818.9552,1817.5332,1818.4911,2709.0
2017-09-15 15:45:00,1841.79,1842.08,1840.64,1841.0,3570.0,1818.8071,1819.0934,1817.6714,1818.0269,3570.0
2017-09-15 15:50:00,1841.53,1845.76,1841.53,1845.1,8267.0,1818.5503,1822.7275,1818.5503,1822.0758,8267.0
2017-09-15 15:55:00,1845.06,1845.88,1842.0,1842.26,18203.0,1822.0363,1822.846,1819.0144,1819.2712,18203.0
2017-09-18 09:30:00,1846.56,1857.25,1846.15,1857.25,8270.0,1823.5175,1834.0741,1823.1127,1834.0741,8270.0
2017-09-18 09:35:00,1855.87,1857.5,1854.02,1856.67,6413.0,1832.7114,1834.321,1830.8845,1833.5014,6413.0
2017-09-18 09:40:00,1856.8,1864.54,1856.8,1863.12,3736.0,1833.6298,1841.2732,1833.6298,1839.8709,3736.0
2017-09-18 09:45:00,1863.11,1865.0,1862.16,1863.85,3999.0,1839.861,1841.7274,1838.9229,1840.5918,3999.0
2017-09-18 09:50:00,1861.98,1865.1,1860.99,1861.0,4479.0,1838.7451,1841.8262,1837.7675,1837.7774,4479.0
2017-09-18 09:55:00,1860.91,1864.98,1860.9,1863.05,6090.0,1837.6885,1841.7077,1837.6786,1839.8018,6090.0
2017-09-18 10:00:00,1864.18,1866.49,1863.86,1866.43,3921.0,1840.9177,1843.1988,1840.6017,1843.1396,3921.0
2017-09-18 10:05:00,1866.99,1867.24,1865.5,1866.39,3481.0,1843.6926,1843.9395,1842.2212,1843.1001,3481.0
2017-09-18 10:10:00,1867.0,1867.86,1866.66,1867.02,1649.0,1843.7025,1844.5517,1843.3667,1843.7222,1649.0
2017-09-18 10:15:00,1866.86,1866.96,1864.99,1865.1,1600.0,1843.5642,1843.663,1841.7176,1841.8262,1600.0
2017-09-18 10:20:00,1863.85,1863.85,1863.7,1863.71,400.0,1840.5918,1840.5918,1840.4437,1840.4535,400.0
2017-09-18 10:25:00,1864.3,1866.33,1864.25,1865.97,1800.0,1841.0362,1843.0408,1840.9868,1842.6853,1800.0
2017-09-18 10:30:00,1865.74,1865.87,1864.41,1864.42,1163.0,1842.4582,1842.5866,1841.1448,1841.1547,1163.0
2017-09-18 10:35:00,1864.42,1864.42,1862.68,1863.27,1500.0,1841.1547,1841.1547,1839.4364,1840.019,1500.0
2017-09-18 10:40:00,1863.13,1863.35,1861.65,1862.18,1185.0,1839.8808,1840.098,1838.4192,1838.9426,1185.0
2017-09-18 10:45:00,1862.43,1863.54,1862.22,1863.09,2300.0,1839.1895,1840.2857,1838.9821,1839.8413,2300.0
2017-09-18 10:50:00,1864.52,1864.52,1863.14,1863.66,1406.0,1841.2534,1841.2534,1839.8906,1840.4042,1406.0
2017-09-18 10:55:00,1865.05,1865.2,1863.75,1864.32,1500.0,1841.7768,1841.9249,1840.493,1841.0559,1500.0
2017-09-18 11:00:00,1864.89,1864.9,1863.04,1864.49,600.0,1841.6188,1841.6287,1839.7919,1841.2238,600.0
2017-09-18 11:05:00,1863.97,1863.98,1861.36,1863.14,1740.0,1840.7103,1840.7202,1838.1329,1839.8906,1740.0
2017-09-18 11:10:00,1863.8,1865.44,1863.22,1864.38,1600.0,1840.5424,1842.1619,1839.9696,1841.1152,1600.0
2017-09-18 11:15:00,1862.52,1862.52,1862.52,1862.52,200.0,1839.2784,1839.2784,1839.2784,1839.2784,200.0
2017-09-18 11:20:00,1863.86,1863.86,1863.35,1863.43,1400.0,1840.6017,1840.6017,1840.098,1840.177,1400.0
2017-09-18 11:25:00,1862.98,1863.95,1862.97,1863.95,600.0,1839.7326,1840.6905,1839.7228,1840.6905,600.0
2017-09-18 11:30:00,1862.36,1862.5,1860.16,1862.27,2756.0,1839.1204,1839.2586,1836.9478,1839.0315,2756.0
2017-09-18 11:35:00,1859.59,1861.96,1859.59,1861.96,1010.0,1836.3849,1838.7254,1836.3849,1838.7254,1010.0
2017-09-18 11:40:00,1861.76,1862.91,1861.2,1861.2,1000.0,1838.5279,1839.6635,1837.9749,1837.9749,1000.0
2017-09-18 11:45:00,1861.2,1861.2,1861.2,1861.2,0.0,1837.9749,1837.9749,1837.9749,1837.9749,0.0
2017-09-18 11:50:00,1861.9,1861.9,1861.9,1861.9,100.0,1838.6661,1838.6661,1838.6661,1838.6661,100.0
2017-09-18 11:55:00,1863.06,1863.99,1863.05,1863.99,700.0,1839.8116,1840.73,1839.8018,1840.73,700.0
2017-09-18 12:00:00,1863.98,1863.98,1862.17,1863.5,800.0,1840.7202,1840.7202,1838.9328,1840.2462,800.0
2017-09-18 12:05:00,1863.63,1864.9,1863.63,1863.68,300.0,1840.3745,1841.6287,1840.3745,1840.4239,300.0
2017-09-18 12:10:00,1862.66,1863.97,1862.43,1863.96,2000.0,1839.4166,1840.7103,1839.1895,1840.7004,2000.0
2017-09-18 12:15:00,1863.31,1863.32,1863.29,1863.3,200.0,1840.0585,1840.0684,1840.0388,1840.0486,200.0
2017-09-18 12:20:00,1862.34,1862.35,1862.34,1862.35,200.0,1839.1006,1839.1105,1839.1006,1839.1105,200.0
2017-09-18 12:25:00,1862.36,1863.98,1862.34,1863.98,400.0,1839.1204,1840.7202,1839.1006,1840.7202,400.0
2017-09-18 12:30:00,1863.26,1863.26,1862.08,1862.24,1300.0,1840.0091,1840.0091,1838.8439,1839.0019,1300.0
2017-09-18 12:35:00,1862.99,1862.99,1862.06,1862.06,300.0,1839.7425,1839.7425,1838.8241,1838.8241,300.0
2017-09-18 12:40:00,1861.55,1861.69,1860.84,1861.69,1700.0,1838.3205,1838.4587,1837.6193,1838.4587,1700.0
2017-09-18 12:45:00,1860.16,1860.34,1859.95,1860.33,700.0,1836.9478,1837.1256,1836.7405,1837.1157,700.0
2017-09-18 12:50:00,1859.98,1861.26,1858.65,1859.37,1543.0,1836.7701,1838.0341,1835.4567,1836.1677,1543.0
2017-09-18 12:55:00,1860.26,1861.98,1860.26,1861.98,1000.0,1837.0466,1838.7451,1837.0466,1838.7451,1000.0
2017-09-18 13:00:00,1861.98,1861.98,1861.98,1861.98,0.0,1838.7451,1838.7451,1838.7451,1838.7451,0.0
2017-09-18 13:05:00,1861.81,1861.82,1861.12,1861.16,300.0,1838.5772,1838.5871,1837.8959,1837.9354,300.0
2017-09-18 13:10:00,1861.42,1862.22,1861.42,1862.21,300.0,1838.1921,1838.9821,1838.1921,1838.9723,300.0
2017-09-18 13:15:00,1862.11,1862.63,1861.74,1862.17,2300.0,1838.8735,1839.387,1838.5081,1838.9328,2300.0
2017-09-18 13:20:00,1862.6,1863.27,1862.6,1863.27,200.0,1839.3574,1840.019,1839.3574,1840.019,200.0
2017-09-18 13:25:00,1863.07,1863.4,1863.06,1863.4,200.0,1839.8215,1840.1474,1839.8116,1840.1474,200.0
2017-09-18 13:30:00,1862.62,1864.03,1862.62,1863.24,706.0,1839.3771,1840.7695,1839.3771,1839.9894,706.0
2017-09-18 13:35:00,1864.04,1865.0,1863.89,1864.39,607.0,1840.7794,1841.7274,1840.6313,1841.125,607.0
2017-09-18 13:40:00,1864.9,1865.52,1864.56,1865.21,1482.0,1841.6287,1842.2409,1841.2929,1841.9348,1482.0
2017-09-18 13:45:00,1865.44,1865.76,1865.1,1865.58,1500.0,1842.1619,1842.478,1841.8262,1842.3002,1500.0
2017-09-18 13:50:00,1865.53,1866.07,1865.38,1866.06,2600.0,1842.2508,1842.7841,1842.1027,1842.7742,2600.0
2017-09-18 13:55:00,1865.47,1865.52,1864.6,1864.6,1102.0,1842.1916,1842.2409,1841.3324,1841.3324,1102.0
2017-09-18 14:00:00,1864.61,1865.7,1864.6,1865.69,800.0,1841.3423,1842.4187,1841.3324,1842.4088,800.0
2017-09-18 14:05:00,1865.05,1865.06,1862.95,1863.06,900.0,1841.7768,1841.7867,1839.703,1839.8116,900.0
2017-09-18 14:10:00,1862.97,1862.97,1862.0,1862.0,600.0,1839.7228,1839.7228,1838.7649,1838.7649,600.0
2017-09-18 14:15:00,1861.0,1861.0,1858.31,1858.33,1100.0,1837.7774,1837.7774,1835.1209,1835.1407,1100.0
2017-09-18 14:20:00,1858.35,1858.35,1856.14,1856.14,1593.0,1835.1604,1835.1604,1832.978,1832.978,1593.0
2017-09-18 14:25:00,1856.73,1857.21,1856.08,1856.2,765.0,1833.5606,1834.0346,1832.9187,1833.0372,765.0
2017-09-18 14:30:00,1856.54,1856.54,1855.92,1855.93,400.0,1833.373,1833.373,1832.7607,1832.7706,400.0
2017-09-18 14:35:00,1855.69,1855.69,1852.0,1852.0,2200.0,1832.5336,1832.5336,1828.8897,1828.8897,2200.0
2017-09-18 14:40:00,1851.45,1852.19,1851.02,1852.18,1700.0,1828.3465,1829.0773,1827.9219,1829.0674,1700.0
2017-09-18 14:45:00,1850.96,1851.89,1850.95,1851.53,800.0,1827.8626,1828.781,1827.8528,1828.4255,800.0
2017-09-18 14:50:00,1852.17,1852.38,1851.43,1852.38,500.0,1829.0575,1829.2649,1828.3268,1829.2649,500.0
2017-09-18 14:55:00,1852.53,1852.56,1851.71,1851.84,1000.0,1829.413,1829.4427,1828.6033,1828.7317,1000.0
2017-09-18 15:00:00,1852.3,1852.3,1852.29,1852.3,200.0,1829.1859,1829.1859,1829.176,1829.1859,200.0
2017-09-18 15:05:00,1853.56,1853.57,1852.14,1852.69,1300.0,1830.4302,1830.4401,1829.0279,1829.571,1300.0
2017-09-18 15:10:00,1852.93,1854.47,1852.93,1853.91,1300.0,1829.8081,1831.3288,1829.8081,1830.7758,1300.0
2017-09-18 15:15:00,1854.38,1857.16,1854.38,1857.16,1900.0,1831.24,1833.9853,1831.24,1833.9853,1900.0
2017-09-18 15:20:00,1857.28,1859.49,1856.63,1859.3,4200.0,1834.1038,1836.2862,1833.4619,1836.0986,4200.0
2017-09-18 15:25:00,1859.3,1860.42,1859.29,1860.12,1200.0,1836.0986,1837.2046,1836.0887,1836.9083,1200.0
2017-09-18 15:30:00,1860.16,1860.86,1858.54,1859.54,3200.0,1836.9478,1837.6391,1835.348,1836.3356,3200.0
2017-09-18 15:35:00,1860.24,1861.35,1859.61,1861.34,3764.0,1837.0268,1838.123,1836.4047,1838.1131,3764.0
2017-09-18 15:40:00,1861.51,1861.52,1859.17,1859.75,2647.0,1838.281,1838.2909,1835.9702,1836.5429,2647.0
2017-09-18 15:45:00,1859.65,1859.98,1857.77,1859.34,2902.0,1836.4442,1836.7701,1834.5877,1836.1381,2902.0
2017-09-18 15:50:00,1858.7,1858.92,1853.96,1853.96,6904.0,1835.5061,1835.7233,1830.8252,1830.8252,6904.0
2017-09-18 15:55:00,1854.78,1855.74,1853.59,1855.05,10101.0,1831.635,1832.583,1830.4598,1831.9016,10101.0
2017-09-19 09:30:00,1859.46,1862.96,1847.96,1860.11,5460.0,1836.2566,1839.7129,1824.9001,1836.8985,5460.0
2017-09-19 09:35:00,1858.41,1858.41,1857.77,1858.27,1433.0,1835.2197,1835.2197,1834.5877,1835.0814,1433.0
2017-09-19 09:40:00,1857.54,1857.8,1854.0,1854.0,2400.0,1834.3605,1834.6173,1830.8647,1830.8647,2400.0
2017-09-19 09:45:00,1851.43,1854.75,1851.43,1854.43,800.0,1828.3268,1831.6053,1828.3268,1831.2893,800.0
2017-09-19 09:50:00,1852.78,1854.18,1848.89,1853.07,2900.0,1829.6599,1831.0425,1825.8185,1829.9463,2900.0
2017-09-19 09:55:00,1853.83,1853.83,1851.24,1851.24,600.0,1830.6968,1830.6968,1828.1391,1828.1391,600.0
2017-09-19 10:00:00,1852.57,1852.57,1852.03,1852.04,1300.0,1829.4525,1829.4525,1828.9193,1828.9292,1300.0
2017-09-19 10:05:00,1851.31,1852.46,1851.26,1852.08,2300.0,1828.2083,1829.3439,1828.1589,1828.9687,2300.0
2017-09-19 10:10:00,1851.48,1851.5,1849.02,1849.02,1200.0,1828.3761,1828.3959,1825.9468,1825.9468,1200.0
2017-09-19 10:15:00,1850.39,1850.7,1850.26,1850.58,1057.0,1827.2997,1827.6059,1827.1714,1827.4874,1057.0
2017-09-19 10:20:00,1847.95,1850.27,1847.95,1848.39,2198.0,1824.8902,1827.1812,1824.8902,1825.3247,2198.0
2017-09-19 10:25:00,1850.0,1851.35,1849.02,1851.34,500.0,1826.9146,1828.2478,1825.9468,1828.2379,500.0
2017-09-19 10:30:00,1851.35,1851.35,1850.66,1850.67,700.0,1828.2478,1828.2478,1827.5664,1827.5763,700.0
2017-09-19 10:35:00,1850.52,1851.64,1848.89,1851.06,600.0,1827.4281,1828.5341,1825.8185,1827.9614,600.0
2017-09-19 10:40:00,1851.26,1851.26,1849.77,1850.67,800.0,1828.1589,1828.1589,1826.6875,1827.5763,800.0
2017-09-19 10:45:00,1850.3,1850.3,1848.63,1848.91,3114.0,1827.2109,1827.2109,1825.5617,1825.8382,3114.0
2017-09-19 10:50:00,1848.58,1848.58,1846.55,1848.26,900.0,1825.5123,1825.5123,1823.5077,1825.1963,900.0
2017-09-19 10:55:00,1848.72,1848.96,1847.38,1847.39,506.0,1825.6506,1825.8876,1824.3273,1824.3372,506.0
2017-09-19 11:00:00,1847.3,1847.35,1845.23,1845.93,2797.0,1824.2483,1824.2977,1822.2041,1822.8954,2797.0
2017-09-19 11:05:00,1845.88,1847.47,1844.96,1845.05,1600.0,1822.846,1824.4162,1821.9375,1822.0264,1600.0
2017-09-19 11:10:00,1844.6,1846.19,1844.6,1845.66,1000.0,1821.582,1823.1522,1821.582,1822.6288,1000.0
2017-09-19 11:15:00,1845.28,1846.41,1845.28,1846.39,1153.0,1822.2535,1823.3694,1822.2535,1823.3497,1153.0
2017-09-19 11:20:00,1846.8,1846.81,1845.76,1846.8,2689.0,1823.7545,1823.7644,1822.7275,1823.7545,2689.0
2017-09-19 11:25:00,1847.34,1847.91,1846.31,1846.61,2211.0,1824.2878,1824.8507,1823.2707,1823.5669,2211.0
2017-09-19 11:30:00,1846.38,1847.26,1846.02,1846.64,1860.0,1823.3398,1824.2088,1822.9843,1823.5965,1860.0
2017-09-19 11:35:00,1847.75,1847.75,1846.83,1846.83,200.0,1824.6927,1824.6927,1823.7842,1823.7842,200.0
2017-09-19 11:40:00,1846.83,1847.01,1846.83,1846.97,370.0,1823.7842,1823.9619,1823.7842,1823.9224,370.0
2017-09-19 11:45:00,1847.04,1847.04,1846.04,1846.04,300.0,1823.9916,1823.9916,1823.004,1823.004,300.0
2017-09-19 11:50:00,1847.32,1847.33,1846.46,1846.46,501.0,1824.2681,1824.2779,1823.4188,1823.4188,501.0
2017-09-19 11:55:00,1845.12,1847.2,1845.11,1845.7,600.0,1822.0955,1824.1496,1822.0856,1822.6683,600.0
2017-09-19 12:00:00,1848.12,1851.24,1848.12,1851.24,600.0,1825.0581,1828.1391,1825.0581,1828.1391,600.0
2017-09-19 12:05:00,1850.86,1850.86,1848.31,1849.64,400.0,1827.7639,1827.7639,1825.2457,1826.5591,400.0
2017-09-19 12:10:00,1848.44,1848.62,1848.41,1848.62,700.0,1825.3741,1825.5518,1825.3445,1825.5518,700.0
2017-09-19 12:15:00,1849.23,1849.23,1848.11,1848.11,600.0,1826.1542,1826.1542,1825.0482,1825.0482,600.0
2017-09-19 12:20:00,1848.28,1849.53,1848.28,1849.53,300.0,1825.2161,1826.4505,1825.2161,1826.4505,300.0
2017-09-19 12:25:00,1849.02,1849.06,1848.25,1848.25,1200.0,1825.9468,1825.9863,1825.1865,1825.1865,1200.0
2017-09-19 12:30:00,1847.61,1849.15,1846.88,1849.11,1000.0,1824.5544,1826.0752,1823.8335,1826.0357,1000.0
2017-09-19 12:35:00,1849.15,1849.93,1848.05,1848.05,400.0,1826.0752,1826.8455,1824.9889,1824.9889,400.0
2017-09-19 12:40:00,1848.38,1849.21,1848.38,1849.21,691.0,1825.3148,1826.1345,1825.3148,1826.1345,691.0
2017-09-19 12:45:00,1849.21,1849.21,1849.21,1849.21,0.0,1826.1345,1826.1345,1826.1345,1826.1345,0.0
2017-09-19 12:50:00,1850.04,1850.04,1848.85,1848.85,699.0,1826.9541,1826.9541,1825.779,1825.779,699.0
2017-09-19 12:55:00,1849.37,1849.4,1847.6,1849.37,614.0,1826.2925,1826.3221,1824.5446,1826.2925,614.0
2017-09-19 13:00:00,1849.82,1850.28,1849.01,1849.6,400.0,1826.7369,1827.1911,1825.937,1826.5196,400.0
2017-09-19 13:05:00,1851.03,1851.28,1850.41,1851.02,400.0,1827.9318,1828.1786,1827.3195,1827.9219,400.0
2017-09-19 13:10:00,1850.03,1850.03,1850.02,1850.03,100.0,1826.9442,1826.9442,1826.9344,1826.9442,100.0
2017-09-19 13:15:00,1849.65,1851.18,1849.61,1850.4,1900.0,1826.569,1828.0799,1826.5295,1827.3096,1900.0
2017-09-19 13:20:00,1849.98,1849.98,1849.45,1849.46,400.0,1826.8949,1826.8949,1826.3715,1826.3814,400.0
2017-09-19 13:25:00,1850.0,1851.01,1850.0,1850.94,505.0,1826.9146,1827.912,1826.9146,1827.8429,505.0
2017-09-19 13:30:00,1851.22,1853.18,1850.95,1852.6,4056.0,1828.1194,1830.0549,1827.8528,1829.4822,4056.0
2017-09-19 13:35:00,1852.35,1852.43,1851.62,1852.28,900.0,1829.2353,1829.3143,1828.5144,1829.1662,900.0
2017-09-19 13:40:00,1852.97,1853.8,1852.97,1853.01,559.0,1829.8476,1830.6672,1829.8476,1829.8871,559.0
2017-09-19 13:45:00,1854.04,1855.19,1853.21,1853.21,1280.0,1830.9042,1832.0399,1830.0846,1830.0846,1280.0
2017-09-19 13:50:00,1853.7,1854.73,1853.7,1854.73,400.0,1830.5684,1831.5856,1830.5684,1831.5856,400.0
2017-09-19 13:55:00,1854.86,1855.01,1854.01,1854.74,1200.0,1831.714,1831.8621,1830.8746,1831.5955,1200.0
2017-09-19 14:00:00,1854.1,1856.29,1854.1,1856.13,1200.0,1830.9635,1833.1261,1830.9635,1832.9681,1200.0
2017-09-19 14:05:00,1855.94,1856.51,1855.89,1855.91,1007.0,1832.7805,1833.3434,1832.7311,1832.7509,1007.0
2017-09-19 14:10:00,1856.0,1856.61,1856.0,1856.6,400.0,1832.8397,1833.4421,1832.8397,1833.4323,400.0
2017-09-19 14:15:00,1856.36,1857.15,1856.36,1857.15,500.0,1833.1953,1833.9754,1833.1953,1833.9754,500.0
2017-09-19 14:20:00,1857.0,1860.15,1856.99,1860.0,3372.0,1833.8273,1836.938,1833.8174,1836.7898,3372.0
2017-09-19 14:25:00,1859.82,1859.83,1858.01,1858.84,1300.0,1836.6121,1836.622,1834.8247,1835.6443,1300.0
2017-09-19 14:30:00,1858.09,1858.58,1858.09,1858.41,300.0,1834.9037,1835.3875,1834.9037,1835.2197,300.0
2017-09-19 14:35:00,1858.96,1858.96,1858.95,1858.95,200.0,1835.7628,1835.7628,1835.7529,1835.7529,200.0
2017-09-19 14:40:00,1858.95,1860.9,1858.41,1860.9,1820.0,1835.7529,1837.6786,1835.2197,1837.6786,1820.0
2017-09-19 14:45:00,1860.72,1860.72,1860.0,1860.18,1077.0,1837.5008,1837.5008,1836.7898,1836.9676,1077.0
2017-09-19 14:50:00,1860.23,1861.44,1860.23,1861.0,900.0,1837.017,1838.2119,1837.017,1837.7774,900.0
2017-09-19 14:55:00,1860.55,1860.74,1857.79,1857.8,1800.0,1837.333,1837.5206,1834.6074,1834.6173,1800.0
2017-09-19 15:00:00,1858.96,1860.73,1858.6,1860.73,895.0,1835.7628,1837.5107,1835.4073,1837.5107,895.0
2017-09-19 15:05:00,1860.59,1860.61,1858.93,1858.93,1100.0,1837.3725,1837.3922,1835.7332,1835.7332,1100.0
2017-09-19 15:10:00,1859.71,1861.25,1858.75,1860.69,908.0,1836.5034,1838.0242,1835.5554,1837.4712,908.0
2017-09-19 15:15:00,1860.46,1862.03,1860.46,1860.68,600.0,1837.2441,1838.7945,1837.2441,1837.4613,600.0
2017-09-19 15:20:00,1860.96,1863.11,1860.96,1862.47,3424.0,1837.7378,1839.861,1837.7378,1839.229,3424.0
2017-09-19 15:25:00,1862.15,1863.5,1862.15,1862.49,1500.0,1838.913,1840.2462,1838.913,1839.2488,1500.0
2017-09-19 15:30:00,1862.16,1862.78,1861.69,1861.7,2500.0,1838.9229,1839.5351,1838.4587,1838.4686,2500.0
2017-09-19 15:35:00,1862.09,1862.19,1861.37,1862.05,704.0,1838.8537,1838.9525,1838.1427,1838.8142,704.0
2017-09-19 15:40:00,1861.92,1861.92,1860.12,1861.43,1079.0,1838.6859,1838.6859,1836.9083,1838.202,1079.0
2017-09-19 15:45:00,1862.14,1862.14,1860.79,1861.23,1200.0,1838.9031,1838.9031,1837.57,1838.0045,1200.0
2017-09-19 15:50:00,1860.07,1862.07,1858.96,1859.96,6231.0,1836.859,1838.834,1835.7628,1836.7503,6231.0
2017-09-19 15:55:00,1860.07,1861.12,1858.62,1861.03,10952.0,1836.859,1837.8959,1835.427,1837.807,10952.0
2017-09-20 09:30:00,1861.81,1862.76,1856.78,1861.72,3829.0,1838.5772,1839.5154,1833.61,1838.4884,3829.0
2017-09-20 09:35:00,1862.05,1862.73,1858.62,1860.11,2140.0,1838.8142,1839.4858,1835.427,1836.8985,2140.0
2017-09-20 09:40:00,1862.09,1866.1,1862.09,1866.1,4450.0,1838.8537,1842.8137,1838.8537,1842.8137,4450.0
2017-09-20 09:45:00,1865.85,1866.91,1865.23,1866.28,1751.0,1842.5668,1843.6136,1841.9546,1842.9915,1751.0
2017-09-20 09:50:00,1865.64,1867.84,1864.75,1867.84,2672.0,1842.3594,1844.532,1841.4806,1844.532,2672.0
2017-09-20 09:55:00,1867.05,1867.05,1865.56,1867.01,2240.0,1843.7519,1843.7519,1842.2804,1843.7124,2240.0
2017-09-20 10:00:00,1866.92,1866.92,1865.75,1866.55,1100.0,1843.6235,1843.6235,1842.4681,1843.2581,1100.0
2017-09-20 10:05:00,1866.57,1868.03,1866.56,1867.32,2200.0,1843.2778,1844.7196,1843.268,1844.0185,2200.0
2017-09-20 10:10:00,1869.37,1869.37,1866.15,1866.31,1200.0,1846.0429,1846.0429,1842.8631,1843.0211,1200.0
2017-09-20 10:15:00,1866.24,1867.34,1865.5,1866.08,1100.0,1842.952,1844.0382,1842.2212,1842.794,1100.0
2017-09-20 10:20:00,1865.65,1867.76,1865.01,1866.06,1300.0,1842.3693,1844.453,1841.7373,1842.7742,1300.0
2017-09-20 10:25:00,1866.3,1868.74,1866.3,1868.74,1200.0,1843.0112,1845.4208,1843.0112,1845.4208,1200.0
2017-09-20 10:30:00,1867.88,1869.7,1867.88,1868.15,4000.0,1844.5715,1846.3688,1844.5715,1844.8381,4000.0
2017-09-20 10:35:00,1868.14,1868.14,1867.77,1867.78,200.0,1844.8283,1844.8283,1844.4629,1844.4727,200.0
2017-09-20 10:40:00,1867.48,1871.64,1867.48,1870.8,4206.0,1844.1765,1848.2846,1844.1765,1847.4551,4206.0
2017-09-20 10:45:00,1871.92,1872.38,1870.08,1870.62,5221.0,1848.5611,1849.0153,1846.744,1847.2773,5221.0
2017-09-20 10:50:00,1870.59,1870.71,1869.12,1869.33,1613.0,1847.2477,1847.3662,1845.796,1846.0034,1613.0
2017-09-20 10:55:00,1869.11,1869.11,1862.9,1864.05,3010.0,1845.7861,1845.7861,1839.6536,1840.7893,3010.0
2017-09-20 11:00:00,1864.8,1865.46,1863.0,1865.02,2029.0,1841.5299,1842.1817,1839.7524,1841.7472,2029.0
2017-09-20 11:05:00,1864.75,1865.46,1863.34,1863.4,1900.0,1841.4806,1842.1817,1840.0882,1840.1474,1900.0
2017-09-20 11:10:00,1863.48,1865.79,1863.48,1864.08,998.0,1840.2264,1842.5076,1840.2264,1840.8189,998.0
2017-09-20 11:15:00,1866.79,1869.1,1866.52,1869.1,1400.0,1843.4951,1845.7763,1843.2285,1845.7763,1400.0
2017-09-20 11:20:00,1867.64,1867.86,1865.11,1865.91,1200.0,1844.3345,1844.5517,1841.8361,1842.6261,1200.0
2017-09-20 11:25:00,1865.58,1866.23,1865.56,1866.22,1000.0,1842.3002,1842.9421,1842.2804,1842.9322,1000.0
2017-09-20 11:30:00,1866.28,1868.42,1866.27,1867.85,700.0,1842.9915,1845.1048,1842.9816,1844.5419,700.0
2017-09-20 11:35:00,1867.86,1868.86,1867.86,1867.98,300.0,1844.5517,1845.5393,1844.5517,1844.6702,300.0
2017-09-20 11:40:00,1867.08,1867.08,1867.08,1867.08,100.0,1843.7815,1843.7815,1843.7815,1843.7815,100.0
2017-09-20 11:45:00,1866.94,1867.46,1866.94,1867.46,200.0,1843.6432,1844.1567,1843.6432,1844.1567,200.0
2017-09-20 11:50:00,1866.85,1866.86,1866.71,1866.71,300.0,1843.5544,1843.5642,1843.4161,1843.4161,300.0
2017-09-20 11:55:00,1865.55,1866.43,1865.54,1865.88,400.0,1842.2706,1843.1396,1842.2607,1842.5965,400.0
2017-09-20 12:00:00,1868.04,1868.05,1867.0,1867.0,1100.0,1844.7295,1844.7394,1843.7025,1843.7025,1100.0
2017-09-20 12:05:00,1867.56,1867.56,1867.12,1867.12,600.0,1844.2555,1844.2555,1843.821,1843.821,600.0
2017-09-20 12:10:00,1867.19,1868.46,1867.19,1868.02,550.0,1843.8901,1845.1443,1843.8901,1844.7098,550.0
2017-09-20 12:15:00,1867.94,1867.95,1867.89,1867.89,600.0,1844.6307,1844.6406,1844.5814,1844.5814,600.0
2017-09-20 12:20:00,1867.89,1867.89,1867.89,1867.89,0.0,1844.5814,1844.5814,1844.5814,1844.5814,0.0
2017-09-20 12:25:00,1870.77,1870.77,1869.24,1869.24,1198.0,1847.4254,1847.4254,1845.9145,1845.9145,1198.0
2017-09-20 12:30:00,1870.52,1870.52,1870.52,1870.52,100.0,1847.1786,1847.1786,1847.1786,1847.1786,100.0
2017-09-20 12:35:00,1869.55,1871.01,1869.54,1871.0,540.0,1846.2207,1847.6624,1846.2108,1847.6526,540.0
2017-09-20 12:40:00,1871.0,1871.33,1870.41,1870.41,1125.0,1847.6526,1847.9784,1847.0699,1847.0699,1125.0
2017-09-20 12:45:00,1871.0,1871.7,1870.6,1871.45,3625.0,1847.6526,1848.3438,1847.2576,1848.0969,3625.0
2017-09-20 12:50:00,1871.6,1872.24,1871.3,1871.3,1301.0,1848.2451,1848.8771,1847.9488,1847.9488,1301.0
2017-09-20 12:55:00,1871.3,1872.33,1870.86,1872.33,626.0,1847.9488,1848.966,1847.5143,1848.966,626.0
2017-09-20 13:00:00,1872.2,1872.82,1870.69,1872.81,2045.0,1848.8376,1849.4499,1847.3464,1849.44,2045.0
2017-09-20 13:05:00,1871.22,1872.04,1870.69,1871.44,955.0,1847.8698,1848.6796,1847.3464,1848.0871,955.0
2017-09-20 13:10:00,1870.67,1870.74,1868.47,1868.48,1444.0,1847.3267,1847.3958,1845.1541,1845.164,1444.0
2017-09-20 13:15:00,1868.5,1869.48,1867.82,1867.82,505.0,1845.1838,1846.1515,1844.5122,1844.5122,505.0
2017-09-20 13:20:00,1866.87,1867.01,1866.79,1867.01,400.0,1843.5741,1843.7124,1843.4951,1843.7124,400.0
2017-09-20 13:25:00,1868.12,1868.13,1866.48,1867.64,1679.0,1844.8085,1844.8184,1843.189,1844.3345,1679.0
2017-09-20 13:30:00,1867.64,1867.64,1867.64,1867.64,0.0,1844.3345,1844.3345,1844.3345,1844.3345,0.0
2017-09-20 13:35:00,1867.64,1867.64,1867.64,1867.64,0.0,1844.3345,1844.3345,1844.3345,1844.3345,0.0
2017-09-20 13:40:00,1867.64,1867.64,1867.64,1867.64,0.0,1844.3345,1844.3345,1844.3345,1844.3345,0.0
2017-09-20 13:45:00,1867.97,1870.95,1867.97,1870.94,1764.0,1844.6604,1847.6032,1844.6604,1847.5933,1764.0
2017-09-20 13:50:00,1872.2,1872.2,1869.99,1870.45,2101.0,1848.8376,1848.8376,1846.6552,1847.1094,2101.0
2017-09-20 13:55:00,1870.45,1871.07,1870.45,1870.94,500.0,1847.1094,1847.7217,1847.1094,1847.5933,500.0
2017-09-20 14:00:00,1871.3,1871.3,1864.31,1865.18,3420.0,1847.9488,1847.9488,1841.046,1841.9052,3420.0
2017-09-20 14:05:00,1867.09,1868.0,1867.08,1867.31,900.0,1843.7914,1844.69,1843.7815,1844.0086,900.0
2017-09-20 14:10:00,1865.05,1866.26,1862.83,1862.83,1456.0,1841.7768,1842.9717,1839.5845,1839.5845,1456.0
2017-09-20 14:15:00,1863.0,1863.01,1860.29,1861.63,840.0,1839.7524,1839.7623,1837.0762,1838.3995,840.0
2017-09-20 14:20:00,1862.05,1862.05,1856.93,1858.33,2594.0,1838.8142,1838.8142,1833.7581,1835.1407,2594.0
2017-09-20 14:25:00,1858.11,1858.11,1853.42,1856.4,3678.0,1834.9234,1834.9234,1830.2919,1833.2348,3678.0
2017-09-20 14:30:00,1855.88,1856.8,1854.59,1856.73,600.0,1832.7212,1833.6298,1831.4473,1833.5606,600.0
2017-09-20 14:35:00,1856.81,1856.82,1853.18,1856.35,1200.0,1833.6396,1833.6495,1830.0549,1833.1854,1200.0
2017-09-20 14:40:00,1855.43,1855.44,1853.51,1853.63,700.0,1832.2769,1832.2867,1830.3808,1830.4993,700.0
2017-09-20 14:45:00,1857.75,1858.95,1857.75,1858.94,500.0,1834.5679,1835.7529,1834.5679,1835.7431,500.0
2017-09-20 14:50:00,1861.81,1864.45,1861.62,1863.68,1000.0,1838.5772,1841.1843,1838.3896,1840.4239,1000.0
2017-09-20 14:55:00,1864.18,1864.18,1862.78,1862.79,1270.0,1840.9177,1840.9177,1839.5351,1839.545,1270.0
2017-09-20 15:00:00,1861.67,1861.93,1861.48,1861.92,300.0,1838.439,1838.6957,1838.2514,1838.6859,300.0
2017-09-20 15:05:00,1861.92,1861.92,1861.78,1861.79,400.0,1838.6859,1838.6859,1838.5476,1838.5575,400.0
2017-09-20 15:10:00,1861.79,1862.77,1861.78,1862.77,600.0,1838.5575,1839.5253,1838.5476,1839.5253,600.0
2017-09-20 15:15:00,1862.75,1865.2,1862.16,1864.78,1600.0,1839.5055,1841.9249,1838.9229,1841.5102,1600.0
2017-09-20 15:20:00,1865.13,1867.69,1864.78,1866.15,3800.0,1841.8558,1844.3839,1841.5102,1842.8631,3800.0
2017-09-20 15:25:00,1865.64,1866.63,1865.45,1866.08,1944.0,1842.3594,1843.3371,1842.1718,1842.794,1944.0
2017-09-20 15:30:00,1865.91,1866.89,1865.91,1866.89,900.0,1842.6261,1843.5939,1842.6261,1843.5939,900.0
2017-09-20 15:35:00,1866.55,1866.55,1864.56,1864.82,1300.0,1843.2581,1843.2581,1841.2929,1841.5497,1300.0
2017-09-20 15:40:00,1865.22,1865.85,1864.53,1864.53,1805.0,1841.9447,1842.5668,1841.2633,1841.2633,1805.0
2017-09-20 15:45:00,1865.29,1867.47,1864.87,1865.87,1000.0,1842.0138,1844.1666,1841.5991,1842.5866,1000.0
2017-09-20 15:50:00,1866.34,1868.0,1866.08,1866.14,3586.0,1843.0507,1844.69,1842.794,1842.8532,3586.0
2017-09-20 15:55:00,1865.39,1866.87,1865.11,1865.93,4636.0,1842.1126,1843.5741,1841.8361,1842.6458,4636.0
2017-09-21 09:30:00,1868.72,1868.72,1865.82,1866.38,9212.0,1845.401,1845.401,1842.5372,1843.0902,9212.0
2017-09-21 09:35:00,1868.35,1876.0,1866.4,1867.65,6576.0,1845.0356,1852.5902,1843.11,1844.3444,6576.0
2017-09-21 09:40:00,1867.23,1868.66,1866.59,1866.73,2999.0,1843.9296,1845.3418,1843.2976,1843.4358,2999.0
2017-09-21 09:45:00,1868.09,1870.71,1866.0,1866.6,2537.0,1844.7789,1847.3662,1842.715,1843.3075,2537.0
2017-09-21 09:50:00,1866.06,1866.06,1861.1,1862.47,2100.0,1842.7742,1842.7742,1837.8761,1839.229,2100.0
2017-09-21 09:55:00,1860.55,1863.14,1860.55,1863.14,1490.0,1837.333,1839.8906,1837.333,1839.8906,1490.0
2017-09-21 10:00:00,1863.68,1865.0,1863.68,1865.0,300.0,1840.4239,1841.7274,1840.4239,1841.7274,300.0
2017-09-21 10:05:00,1865.03,1865.03,1858.05,1858.84,2979.0,1841.7571,1841.7571,1834.8642,1835.6443,2979.0
2017-09-21 10:10:00,1858.97,1863.76,1858.97,1863.76,802.0,1835.7727,1840.5029,1835.7727,1840.5029,802.0
2017-09-21 10:15:00,1862.57,1862.79,1861.67,1861.85,1038.0,1839.3278,1839.545,1838.439,1838.6167,1038.0
2017-09-21 10:20:00,1860.65,1862.85,1852.26,1852.98,2895.0,1837.4317,1839.6043,1829.1464,1829.8574,2895.0
2017-09-21 10:25:00,1855.26,1857.29,1853.27,1856.61,3387.0,1832.109,1834.1136,1830.1438,1833.4421,3387.0
2017-09-21 10:30:00,1857.17,1861.16,1857.01,1860.0,1863.0,1833.9951,1837.9354,1833.8371,1836.7898,1863.0
2017-09-21 10:35:00,1860.26,1860.26,1860.26,1860.26,100.0,1837.0466,1837.0466,1837.0466,1837.0466,100.0
2017-09-21 10:40:00,1859.62,1859.62,1857.73,1857.73,500.0,1836.4146,1836.4146,1834.5482,1834.5482,500.0
2017-09-21 10:45:00,1856.51,1858.33,1856.51,1858.33,300.0,1833.3434,1835.1407,1833.3434,1835.1407,300.0
2017-09-21 10:50:00,1857.21,1860.64,1857.2,1859.83,400.0,1834.0346,1837.4218,1834.0248,1836.622,400.0
2017-09-21 10:55:00,1859.92,1860.61,1859.61,1860.5,600.0,1836.7108,1837.3922,1836.4047,1837.2836,600.0
2017-09-21 11:00:00,1859.63,1860.86,1859.63,1860.86,400.0,1836.4244,1837.6391,1836.4244,1837.6391,400.0
2017-09-21 11:05:00,1860.86,1860.86,1860.86,1860.86,0.0,1837.6391,1837.6391,1837.6391,1837.6391,0.0
2017-09-21 11:10:00,1861.32,1863.33,1858.94,1859.31,2010.0,1838.0934,1840.0783,1835.7431,1836.1084,2010.0
2017-09-21 11:15:00,1859.4,1859.45,1859.39,1859.45,200.0,1836.1973,1836.2467,1836.1874,1836.2467,200.0
2017-09-21 11:20:00,1859.75,1862.17,1859.75,1861.08,900.0,1836.5429,1838.9328,1836.5429,1837.8564,900.0
2017-09-21 11:25:00,1861.08,1861.09,1858.5,1858.5,400.0,1837.8564,1837.8662,1835.3085,1835.3085,400.0
2017-09-21 11:30:00,1860.0,1861.75,1858.51,1860.0,1300.0,1836.7898,1838.518,1835.3184,1836.7898,1300.0
2017-09-21 11:35:00,1859.61,1859.61,1858.8,1858.8,300.0,1836.4047,1836.4047,1835.6048,1835.6048,300.0
2017-09-21 11:40:00,1861.17,1861.26,1859.02,1859.02,400.0,1837.9452,1838.0341,1835.8221,1835.8221,400.0
2017-09-21 11:45:00,1858.64,1858.64,1858.64,1858.64,100.0,1835.4468,1835.4468,1835.4468,1835.4468,100.0
2017-09-21 11:50:00,1859.05,1859.08,1857.1,1857.1,550.0,1835.8517,1835.8813,1833.926,1833.926,550.0
2017-09-21 11:55:00,1860.81,1860.81,1859.32,1859.32,200.0,1837.5897,1837.5897,1836.1183,1836.1183,200.0
2017-09-21 12:00:00,1860.83,1860.84,1858.98,1860.01,800.0,1837.6095,1837.6193,1835.7826,1836.7997,800.0
2017-09-21 12:05:00,1859.82,1860.81,1858.02,1860.27,2002.0,1836.6121,1837.5897,1834.8345,1837.0565,2002.0
2017-09-21 12:10:00,1861.64,1863.65,1861.14,1862.25,1800.0,1838.4094,1840.3943,1837.9156,1839.0118,1800.0
2017-09-21 12:15:00,1862.33,1865.0,1862.33,1865.0,800.0,1839.0908,1841.7274,1839.0908,1841.7274,800.0
2017-09-21 12:20:00,1867.38,1867.38,1863.74,1863.74,1927.0,1844.0777,1844.0777,1840.4832,1840.4832,1927.0
2017-09-21 12:25:00,1863.67,1864.07,1863.66,1863.68,732.0,1840.414,1840.809,1840.4042,1840.4239,732.0
2017-09-21 12:30:00,1864.99,1864.99,1863.66,1863.66,1100.0,1841.7176,1841.7176,1840.4042,1840.4042,1100.0
2017-09-21 12:35:00,1865.4,1865.5,1862.35,1862.35,1600.0,1842.1224,1842.2212,1839.1105,1839.1105,1600.0
2017-09-21 12:40:00,1863.85,1863.85,1863.85,1863.85,200.0,1840.5918,1840.5918,1840.5918,1840.5918,200.0
2017-09-21 12:45:00,1863.48,1863.49,1863.48,1863.48,100.0,1840.2264,1840.2363,1840.2264,1840.2264,100.0
2017-09-21 12:50:00,1864.65,1866.99,1864.08,1866.99,1517.0,1841.3818,1843.6926,1840.8189,1843.6926,1517.0
2017-09-21 12:55:00,1865.73,1866.28,1865.12,1865.12,700.0,1842.4483,1842.9915,1841.8459,1841.8459,700.0
2017-09-21 13:00:00,1865.12,1865.12,1865.12,1865.12,0.0,1841.8459,1841.8459,1841.8459,1841.8459,0.0
2017-09-21 13:05:00,1865.63,1866.37,1864.02,1865.07,1984.0,1842.3496,1843.0803,1840.7597,1841.7966,1984.0
2017-09-21 13:10:00,1865.07,1865.07,1865.07,1865.07,0.0,1841.7966,1841.7966,1841.7966,1841.7966,0.0
2017-09-21 13:15:00,1864.55,1867.2,1862.35,1862.35,1807.0,1841.2831,1843.9,1839.1105,1839.1105,1807.0
2017-09-21 13:20:00,1864.13,1866.09,1864.13,1866.09,200.0,1840.8683,1842.8038,1840.8683,1842.8038,200.0
2017-09-21 13:25:00,1866.09,1866.09,1866.09,1866.09,0.0,1842.8038,1842.8038,1842.8038,1842.8038,0.0
2017-09-21 13:30:00,1866.1,1866.1,1866.1,1866.1,100.0,1842.8137,1842.8137,1842.8137,1842.8137,100.0
2017-09-21 13:35:00,1866.14,1866.14,1865.28,1865.28,300.0,1842.8532,1842.8532,1842.0039,1842.0039,300.0
2017-09-21 13:40:00,1865.93,1866.57,1865.92,1866.57,600.0,1842.6458,1843.2778,1842.636,1843.2778,600.0
2017-09-21 13:45:00,1866.57,1866.57,1866.57,1866.57,0.0,1843.2778,1843.2778,1843.2778,1843.2778,0.0
2017-09-21 13:50:00,1866.57,1866.57,1866.57,1866.57,0.0,1843.2778,1843.2778,1843.2778,1843.2778,0.0
2017-09-21 13:55:00,1866.87,1867.7,1865.29,1865.29,1048.0,1843.5741,1844.3937,1842.0138,1842.0138,1048.0
2017-09-21 14:00:00,1866.04,1866.04,1866.01,1866.01,200.0,1842.7545,1842.7545,1842.7248,1842.7248,200.0
2017-09-21 14:05:00,1866.18,1866.18,1866.01,1866.01,200.0,1842.8927,1842.8927,1842.7248,1842.7248,200.0
2017-09-21 14:10:00,1867.27,1868.79,1866.63,1867.12,907.0,1843.9691,1845.4701,1843.3371,1843.821,907.0
2017-09-21 14:15:00,1868.68,1868.68,1866.29,1867.8,1659.0,1845.3615,1845.3615,1843.0013,1844.4925,1659.0
2017-09-21 14:20:00,1867.14,1867.74,1866.21,1867.37,1500.0,1843.8407,1844.4332,1842.9223,1844.0679,1500.0
2017-09-21 14:25:00,1867.48,1868.49,1867.24,1867.7,600.0,1844.1765,1845.1739,1843.9395,1844.3937,600.0
2017-09-21 14:30:00,1868.25,1868.25,1867.79,1868.25,800.0,1844.9369,1844.9369,1844.4826,1844.9369,800.0
2017-09-21 14:35:00,1868.57,1868.83,1867.86,1868.33,800.0,1845.2529,1845.5096,1844.5517,1845.0159,800.0
2017-09-21 14:40:00,1868.39,1868.86,1868.33,1868.47,500.0,1845.0751,1845.5393,1845.0159,1845.1541,500.0
2017-09-21 14:45:00,1868.41,1868.41,1866.94,1866.95,1001.0,1845.0949,1845.0949,1843.6432,1843.6531,1001.0
2017-09-21 14:50:00,1866.8,1867.69,1866.79,1867.27,1400.0,1843.505,1844.3839,1843.4951,1843.9691,1400.0
2017-09-21 14:55:00,1866.52,1868.63,1866.52,1868.63,2500.0,1843.2285,1845.3121,1843.2285,1845.3121,2500.0
2017-09-21 15:00:00,1868.22,1868.95,1867.55,1868.59,800.0,1844.9073,1845.6281,1844.2456,1845.2726,800.0
2017-09-21 15:05:00,1868.15,1868.96,1868.15,1868.65,900.0,1844.8381,1845.638,1844.8381,1845.3319,900.0
2017-09-21 15:10:00,1869.06,1869.93,1868.58,1868.99,1913.0,1845.7368,1846.5959,1845.2628,1845.6676,1913.0
2017-09-21 15:15:00,1868.69,1870.91,1868.69,1870.45,1300.0,1845.3714,1847.5637,1845.3714,1847.1094,1300.0
2017-09-21 15:20:00,1870.25,1871.98,1869.77,1871.82,1200.0,1846.9119,1848.6203,1846.4379,1848.4623,1200.0
2017-09-21 15:25:00,1871.32,1872.79,1871.32,1872.37,1700.0,1847.9686,1849.4202,1847.9686,1849.0055,1700.0
2017-09-21 15:30:00,1872.47,1873.16,1871.43,1872.27,3403.0,1849.1042,1849.7856,1848.0772,1848.9067,3403.0
2017-09-21 15:35:00,1872.44,1873.65,1872.24,1872.7,2693.0,1849.0746,1850.2695,1848.8771,1849.3314,2693.0
2017-09-21 15:40:00,1872.66,1873.34,1869.89,1869.89,1530.0,1849.2918,1849.9634,1846.5564,1846.5564,1530.0
2017-09-21 15:45:00,1871.27,1871.54,1870.45,1871.54,1272.0,1847.9192,1848.1858,1847.1094,1848.1858,1272.0
2017-09-21 15:50:00,1868.67,1870.28,1865.68,1866.06,5106.0,1845.3516,1846.9415,1842.399,1842.7742,5106.0
2017-09-21 15:55:00,1865.73,1867.97,1864.1,1866.65,11155.0,1842.4483,1844.6604,1840.8387,1843.3568,11155.0
2017-09-22 09:30:00,1864.59,1866.54,1862.0,1864.49,4005.0,1841.3226,1843.2482,1838.7649,1841.2238,4005.0
2017-09-22 09:35:00,1867.65,1869.82,1865.53,1866.23,3292.0,1844.3444,1846.4873,1842.2508,1842.9421,3292.0
2017-09-22 09:40:00,1866.99,1869.42,1866.99,1869.02,1911.0,1843.6926,1846.0923,1843.6926,1845.6973,1911.0
2017-09-22 09:45:00,1868.13,1869.29,1863.02,1864.43,3632.0,1844.8184,1845.9639,1839.7721,1841.1645,3632.0
2017-09-22 09:50:00,1864.03,1865.76,1864.02,1865.76,500.0,1840.7695,1842.478,1840.7597,1842.478,500.0
2017-09-22 09:55:00,1866.09,1866.32,1864.54,1864.54,1300.0,1842.8038,1843.031,1841.2732,1841.2732,1300.0
2017-09-22 10:00:00,1862.68,1866.17,1862.68,1866.02,1100.0,1839.4364,1842.8828,1839.4364,1842.7347,1100.0
2017-09-22 10:05:00,1866.2,1867.64,1866.2,1867.64,328.0,1842.9125,1844.3345,1842.9125,1844.3345,328.0
2017-09-22 10:10:00,1869.52,1872.86,1869.23,1872.64,3800.0,1846.191,1849.4894,1845.9047,1849.2721,3800.0
2017-09-22 10:15:00,1872.16,1874.1,1872.16,1874.08,2779.0,1848.7981,1850.7139,1848.7981,1850.6941,2779.0
2017-09-22 10:20:00,1874.07,1874.46,1872.26,1872.27,3436.0,1850.6843,1851.0694,1848.8968,1848.9067,3436.0
2017-09-22 10:25:00,1870.84,1871.82,1869.88,1869.88,1329.0,1847.4946,1848.4623,1846.5465,1846.5465,1329.0
2017-09-22 10:30:00,1871.69,1872.77,1869.93,1871.58,1000.0,1848.334,1849.4005,1846.5959,1848.2253,1000.0
2017-09-22 10:35:00,1871.8,1872.66,1870.38,1871.17,1696.0,1848.4426,1849.2918,1847.0403,1847.8204,1696.0
2017-09-22 10:40:00,1870.35,1870.35,1869.91,1870.13,300.0,1847.0107,1847.0107,1846.5762,1846.7934,300.0
2017-09-22 10:45:00,1870.14,1871.39,1869.36,1869.36,600.0,1846.8033,1848.0377,1846.033,1846.033,600.0
2017-09-22 10:50:00,1869.36,1869.71,1869.36,1869.71,200.0,1846.033,1846.3787,1846.033,1846.3787,200.0
2017-09-22 10:55:00,1868.56,1868.57,1866.48,1866.48,1200.0,1845.243,1845.2529,1843.189,1843.189,1200.0
2017-09-22 11:00:00,1867.64,1869.69,1866.34,1868.1,1100.0,1844.3345,1846.3589,1843.0507,1844.7888,1100.0
2017-09-22 11:05:00,1866.81,1868.32,1866.8,1867.61,1000.0,1843.5148,1845.006,1843.505,1844.3049,1000.0
2017-09-22 11:10:00,1867.58,1867.59,1862.4,1862.95,3116.0,1844.2752,1844.2851,1839.1599,1839.703,3116.0
2017-09-22 11:15:00,1862.0,1863.28,1861.79,1861.91,1427.0,1838.7649,1840.0289,1838.5575,1838.676,1427.0
2017-09-22 11:20:00,1862.87,1863.35,1862.17,1862.27,600.0,1839.624,1840.098,1838.9328,1839.0315,600.0
2017-09-22 11:25:00,1861.35,1863.74,1861.35,1862.28,1500.0,1838.123,1840.4832,1838.123,1839.0414,1500.0
2017-09-22 11:30:00,1861.97,1863.19,1861.68,1862.47,2000.0,1838.7352,1839.94,1838.4489,1839.229,2000.0
2017-09-22 11:35:00,1862.58,1863.86,1861.3,1862.22,1695.0,1839.3376,1840.6017,1838.0736,1838.9821,1695.0
2017-09-22 11:40:00,1861.99,1862.31,1861.98,1862.3,200.0,1838.755,1839.071,1838.7451,1839.0611,200.0
2017-09-22 11:45:00,1862.42,1862.43,1861.11,1861.2,1905.0,1839.1796,1839.1895,1837.886,1837.9749,1905.0
2017-09-22 11:50:00,1860.48,1860.57,1857.74,1859.13,1200.0,1837.2638,1837.3527,1834.558,1835.9307,1200.0
2017-09-22 11:55:00,1859.13,1861.22,1859.13,1861.09,1900.0,1835.9307,1837.9946,1835.9307,1837.8662,1900.0
2017-09-22 12:00:00,1860.84,1860.86,1860.84,1860.85,200.0,1837.6193,1837.6391,1837.6193,1837.6292,200.0
2017-09-22 12:05:00,1862.83,1862.83,1861.74,1861.74,600.0,1839.5845,1839.5845,1838.5081,1838.5081,600.0
2017-09-22 12:10:00,1862.21,1862.61,1862.21,1862.29,500.0,1838.9723,1839.3673,1838.9723,1839.0513,500.0
2017-09-22 12:15:00,1862.29,1862.32,1862.29,1862.32,200.0,1839.0513,1839.0809,1839.0513,1839.0809,200.0
2017-09-22 12:20:00,1862.32,1862.32,1862.31,1862.32,100.0,1839.0809,1839.0809,1839.071,1839.0809,100.0
2017-09-22 12:25:00,1862.5,1862.5,1862.5,1862.5,100.0,1839.2586,1839.2586,1839.2586,1839.2586,100.0
2017-09-22 12:30:00,1862.8,1863.72,1862.22,1862.72,2000.0,1839.5549,1840.4634,1838.9821,1839.4759,2000.0
2017-09-22 12:35:00,1861.51,1861.51,1861.51,1861.51,100.0,1838.281,1838.281,1838.281,1838.281,100.0
2017-09-22 12:40:00,1861.51,1861.51,1861.51,1861.51,0.0,1838.281,1838.281,1838.281,1838.281,0.0
2017-09-22 12:45:00,1861.51,1861.51,1861.51,1861.51,0.0,1838.281,1838.281,1838.281,1838.281,0.0
2017-09-22 12:50:00,1862.07,1862.74,1861.05,1861.06,2200.0,1838.834,1839.4956,1837.8267,1837.8366,2200.0
2017-09-22 12:55:00,1862.54,1862.54,1859.49,1859.49,1400.0,1839.2981,1839.2981,1836.2862,1836.2862,1400.0
2017-09-22 13:00:00,1860.03,1860.03,1858.0,1858.0,800.0,1836.8195,1836.8195,1834.8148,1834.8148,800.0
2017-09-22 13:05:00,1858.18,1859.69,1857.89,1859.68,800.0,1834.9925,1836.4837,1834.7062,1836.4738,800.0
2017-09-22 13:10:00,1859.74,1861.49,1859.14,1860.72,900.0,1836.5331,1838.2612,1835.9406,1837.5008,900.0
2017-09-22 13:15:00,1860.33,1860.33,1859.28,1859.76,800.0,1837.1157,1837.1157,1836.0788,1836.5528,800.0
2017-09-22 13:20:00,1860.25,1860.34,1858.23,1860.34,800.0,1837.0367,1837.1256,1835.0419,1837.1256,800.0
2017-09-22 13:25:00,1860.0,1861.61,1860.0,1860.0,700.0,1836.7898,1838.3797,1836.7898,1836.7898,700.0
2017-09-22 13:30:00,1861.19,1861.2,1860.24,1860.79,1700.0,1837.965,1837.9749,1837.0268,1837.57,1700.0
2017-09-22 13:35:00,1860.78,1860.78,1860.78,1860.78,100.0,1837.5601,1837.5601,1837.5601,1837.5601,100.0
2017-09-22 13:40:00,1860.8,1861.41,1860.56,1861.0,1100.0,1837.5798,1838.1822,1837.3428,1837.7774,1100.0
2017-09-22 13:45:00,1860.91,1861.91,1860.88,1861.11,800.0,1837.6885,1838.676,1837.6588,1837.886,800.0
2017-09-22 13:50:00,1861.83,1862.38,1859.8,1860.8,1200.0,1838.597,1839.1401,1836.5923,1837.5798,1200.0
2017-09-22 13:55:00,1860.66,1860.77,1860.36,1860.6,700.0,1837.4416,1837.5502,1837.1453,1837.3823,700.0
2017-09-22 14:00:00,1860.6,1860.61,1860.35,1860.36,200.0,1837.3823,1837.3922,1837.1355,1837.1453,200.0
2017-09-22 14:05:00,1860.36,1860.36,1860.36,1860.36,0.0,1837.1453,1837.1453,1837.1453,1837.1453,0.0
2017-09-22 14:10:00,1860.35,1860.98,1860.0,1860.52,500.0,1837.1355,1837.7576,1836.7898,1837.3033,500.0
2017-09-22 14:15:00,1861.08,1861.32,1860.31,1860.32,1400.0,1837.8564,1838.0934,1837.096,1837.1058,1400.0
2017-09-22 14:20:00,1860.37,1861.56,1859.86,1860.1,4000.0,1837.1552,1838.3304,1836.6516,1836.8886,4000.0
2017-09-22 14:25:00,1859.64,1860.01,1858.98,1859.3,2000.0,1836.4343,1836.7997,1835.7826,1836.0986,2000.0
2017-09-22 14:30:00,1859.0,1859.05,1857.79,1857.84,4967.0,1835.8023,1835.8517,1834.6074,1834.6568,4967.0
2017-09-22 14:35:00,1857.76,1858.9,1857.76,1858.0,1600.0,1834.5778,1835.7036,1834.5778,1834.8148,1600.0
2017-09-22 14:40:00,1858.94,1859.71,1858.48,1858.92,500.0,1835.7431,1836.5034,1835.2888,1835.7233,500.0
2017-09-22 14:45:00,1858.73,1861.4,1858.38,1861.05,2300.0,1835.5357,1838.1724,1835.19,1837.8267,2300.0
2017-09-22 14:50:00,1860.76,1861.41,1860.75,1861.13,800.0,1837.5403,1838.1822,1837.5305,1837.9057,800.0
2017-09-22 14:55:00,1860.87,1861.75,1859.97,1861.17,3000.0,1837.649,1838.518,1836.7602,1837.9452,3000.0
2017-09-22 15:00:00,1860.27,1861.13,1860.26,1860.26,400.0,1837.0565,1837.9057,1837.0466,1837.0466,400.0
2017-09-22 15:05:00,1860.26,1860.97,1860.26,1860.3,1500.0,1837.0466,1837.7477,1837.0466,1837.0861,1500.0
2017-09-22 15:10:00,1860.3,1860.3,1860.05,1860.06,200.0,1837.0861,1837.0861,1836.8392,1836.8491,200.0
2017-09-22 15:15:00,1859.99,1860.67,1859.71,1860.44,1500.0,1836.78,1837.4515,1836.5034,1837.2243,1500.0
2017-09-22 15:20:00,1859.86,1860.68,1859.85,1860.66,400.0,1836.6516,1837.4613,1836.6417,1837.4416,400.0
2017-09-22 15:25:00,1860.69,1861.3,1858.91,1861.02,1176.0,1837.4712,1838.0736,1835.7134,1837.7971,1176.0
2017-09-22 15:30:00,1861.49,1861.49,1860.85,1861.09,600.0,1838.2612,1838.2612,1837.6292,1837.8662,600.0
2017-09-22 15:35:00,1861.51,1862.39,1861.29,1861.93,1493.0,1838.281,1839.15,1838.0637,1838.6957,1493.0
2017-09-22 15:40:00,1862.38,1862.38,1860.43,1860.75,4554.0,1839.1401,1839.1401,1837.2145,1837.5305,4554.0
2017-09-22 15:45:00,1860.9,1861.24,1858.83,1860.23,3521.0,1837.6786,1838.0144,1835.6344,1837.017,3521.0
2017-09-22 15:50:00,1860.72,1862.87,1860.28,1862.5,5381.0,1837.5008,1839.624,1837.0663,1839.2586,5381.0
2017-09-22 15:55:00,1862.12,1863.95,1860.54,1862.13,7268.0,1838.8834,1840.6905,1837.3231,1838.8932,7268.0
2017-09-25 09:30:00,1856.13,1861.39,1855.26,1855.26,3036.0,1832.9681,1838.1625,1832.109,1832.109,3036.0
2017-09-25 09:35:00,1854.55,1854.55,1842.55,1845.34,5865.0,1831.4078,1831.4078,1819.5576,1822.3128,5865.0
2017-09-25 09:40:00,1846.01,1847.35,1837.85,1840.01,7323.0,1822.9744,1824.2977,1814.9162,1817.0493,7323.0
2017-09-25 09:45:00,1839.41,1840.74,1837.63,1838.35,2900.0,1816.4568,1817.7702,1814.699,1815.41,2900.0
2017-09-25 09:50:00,1837.88,1842.22,1837.28,1840.7,3166.0,1814.9459,1819.2317,1814.3533,1817.7307,3166.0
2017-09-25 09:55:00,1841.54,1841.75,1838.02,1841.05,6937.0,1818.5602,1818.7676,1815.0841,1818.0763,6937.0
2017-09-25 10:00:00,1840.52,1841.42,1836.99,1840.42,4068.0,1817.5529,1818.4417,1814.067,1817.4542,4068.0
2017-09-25 10:05:00,1840.99,1840.99,1838.75,1840.43,4200.0,1818.017,1818.017,1815.805,1817.464,4200.0
2017-09-25 10:10:00,1839.98,1843.34,1838.58,1839.83,7838.0,1817.0197,1820.3377,1815.6371,1816.8715,7838.0
2017-09-25 10:15:00,1839.96,1839.97,1835.68,1835.68,2936.0,1816.9999,1817.0098,1812.7733,1812.7733,2936.0
2017-09-25 10:20:00,1835.65,1836.23,1833.06,1834.76,6025.0,1812.7437,1813.3164,1810.186,1811.8648,6025.0
2017-09-25 10:25:00,1834.75,1836.15,1832.17,1832.17,4415.0,1811.8549,1813.2374,1809.3071,1809.3071,4415.0
2017-09-25 10:30:00,1833.4,1834.88,1828.24,1828.31,3248.0,1810.5218,1811.9833,1805.4261,1805.4953,3248.0
2017-09-25 10:35:00,1828.31,1829.94,1824.88,1829.41,4237.0,1805.4953,1807.1049,1802.1081,1806.5815,4237.0
2017-09-25 10:40:00,1829.15,1832.08,1828.81,1830.24,1500.0,1806.3248,1809.2182,1805.989,1807.4012,1500.0
2017-09-25 10:45:00,1830.28,1831.25,1828.5,1830.08,2665.0,1807.4407,1808.3986,1805.6829,1807.2432,2665.0
2017-09-25 10:50:00,1827.73,1827.74,1824.59,1826.96,4586.0,1804.9225,1804.9324,1801.8217,1804.1621,4586.0
2017-09-25 10:55:00,1825.5,1827.07,1824.0,1826.77,3500.0,1802.7203,1804.2707,1801.2391,1803.9745,3500.0
2017-09-25 11:00:00,1825.51,1826.99,1820.0,1820.6,21231.0,1802.7302,1804.1917,1797.289,1797.8815,21231.0
2017-09-25 11:05:00,1822.0,1825.63,1821.16,1824.25,6511.0,1799.264,1802.8487,1798.4345,1801.4859,6511.0
2017-09-25 11:10:00,1824.0,1826.64,1822.97,1825.46,5063.0,1801.2391,1803.8461,1800.2219,1802.6808,5063.0
2017-09-25 11:15:00,1825.12,1827.9,1823.76,1826.31,3900.0,1802.3451,1805.0904,1801.0021,1803.5202,3900.0
2017-09-25 11:20:00,1826.55,1827.23,1823.11,1824.99,5900.0,1803.7572,1804.4288,1800.3602,1802.2167,5900.0
2017-09-25 11:25:00,1826.89,1826.9,1823.01,1825.68,3904.0,1804.093,1804.1029,1800.2614,1802.8981,3904.0
2017-09-25 11:30:00,1825.55,1825.55,1824.14,1825.08,1300.0,1802.7697,1802.7697,1801.3773,1802.3056,1300.0
2017-09-25 11:35:00,1824.36,1825.79,1822.91,1824.01,2200.0,1801.5946,1803.0067,1800.1627,1801.2489,2200.0
2017-09-25 11:40:00,1823.92,1823.92,1820.5,1820.5,2422.0,1801.1601,1801.1601,1797.7827,1797.7827,2422.0
2017-09-25 11:45:00,1820.0,1822.94,1819.86,1822.0,5668.0,1797.289,1800.1923,1797.1507,1799.264,5668.0
2017-09-25 11:50:00,1821.51,1821.64,1818.79,1821.15,10060.0,1798.7801,1798.9085,1796.0941,1798.4246,10060.0
2017-09-25 11:55:00,1820.88,1821.78,1819.58,1819.58,2800.0,1798.158,1799.0468,1796.8742,1796.8742,2800.0
2017-09-25 12:00:00,1820.58,1820.59,1819.26,1820.0,1300.0,1797.8617,1797.8716,1796.5582,1797.289,1300.0
2017-09-25 12:05:00,1819.02,1820.03,1818.29,1818.29,2365.0,1796.3212,1797.3186,1795.6003,1795.6003,2365.0
2017-09-25 12:10:00,1817.99,1820.91,1815.52,1816.14,4440.0,1795.3041,1798.1876,1792.8649,1793.4771,4440.0
2017-09-25 12:15:00,1816.88,1819.1,1816.51,1819.09,2115.0,1794.2079,1796.4002,1793.8425,1796.3903,2115.0
2017-09-25 12:20:00,1817.63,1818.25,1815.5,1818.25,5154.0,1794.9485,1795.5608,1792.8451,1795.5608,5154.0
2017-09-25 12:25:00,1818.24,1820.43,1816.05,1816.06,13467.0,1795.5509,1797.7136,1793.3883,1793.3981,13467.0
2017-09-25 12:30:00,1816.96,1817.11,1816.16,1816.88,2293.0,1794.2869,1794.435,1793.4969,1794.2079,2293.0
2017-09-25 12:35:00,1817.49,1817.58,1816.0,1816.0,1386.0,1794.8103,1794.8992,1793.3389,1793.3389,1386.0
2017-09-25 12:40:00,1817.63,1818.14,1815.78,1816.11,5900.0,1794.9485,1795.4522,1793.1216,1793.4475,5900.0
2017-09-25 12:45:00,1816.48,1816.48,1816.42,1816.43,295.0,1793.8129,1793.8129,1793.7536,1793.7635,295.0
2017-09-25 12:50:00,1815.98,1817.94,1815.98,1817.44,700.0,1793.3191,1795.2547,1793.3191,1794.7609,700.0
2017-09-25 12:55:00,1817.67,1817.82,1816.26,1816.88,2400.0,1794.988,1795.1362,1793.5956,1794.2079,2400.0
2017-09-25 13:00:00,1816.13,1816.88,1813.2,1814.94,3050.0,1793.4673,1794.2079,1790.5738,1792.2921,3050.0
2017-09-25 13:05:00,1815.44,1817.01,1815.43,1816.22,900.0,1792.7859,1794.3363,1792.776,1793.5561,900.0
2017-09-25 13:10:00,1816.33,1816.33,1814.01,1815.11,4684.0,1793.6648,1793.6648,1791.3737,1792.46,4684.0
2017-09-25 13:15:00,1815.45,1815.45,1813.19,1814.9,2818.0,1792.7957,1792.7957,1790.564,1792.2526,2818.0
2017-09-25 13:20:00,1814.87,1817.42,1814.77,1816.78,6818.0,1792.223,1794.7412,1792.1242,1794.1092,6818.0
2017-09-25 13:25:00,1816.87,1817.5,1812.14,1812.14,7691.0,1794.198,1794.8202,1789.5271,1789.5271,7691.0
2017-09-25 13:30:00,1813.2,1815.65,1812.23,1814.23,1100.0,1790.5738,1792.9933,1789.6159,1791.591,1100.0
2017-09-25 13:35:00,1815.0,1816.37,1814.96,1816.07,1300.0,1792.3514,1793.7043,1792.3119,1793.408,1300.0
2017-09-25 13:40:00,1816.28,1817.55,1816.25,1816.26,4479.0,1793.6154,1794.8695,1793.5858,1793.5956,4479.0
2017-09-25 13:45:00,1815.66,1816.26,1813.14,1815.08,2105.0,1793.0031,1793.5956,1790.5146,1792.4304,2105.0
2017-09-25 13:50:00,1816.81,1816.81,1815.46,1815.46,1000.0,1794.1388,1794.1388,1792.8056,1792.8056,1000.0
2017-09-25 13:55:00,1815.53,1816.8,1814.3,1816.8,1900.0,1792.8748,1794.1289,1791.6601,1794.1289,1900.0
2017-09-25 14:00:00,1816.8,1816.8,1812.99,1816.37,2000.0,1794.1289,1794.1289,1790.3664,1793.7043,2000.0
2017-09-25 14:05:00,1816.52,1817.44,1814.39,1817.35,4790.0,1793.8524,1794.7609,1791.749,1794.672,4790.0
2017-09-25 14:10:00,1816.96,1816.96,1815.0,1816.33,900.0,1794.2869,1794.2869,1792.3514,1793.6648,900.0
2017-09-25 14:15:00,1815.78,1816.31,1815.39,1815.5,800.0,1793.1216,1793.645,1792.7365,1792.8451,800.0
2017-09-25 14:20:00,1815.47,1816.09,1813.9,1815.65,2786.0,1792.8155,1793.4278,1791.2651,1792.9933,2786.0
2017-09-25 14:25:00,1815.26,1815.26,1812.61,1813.71,4223.0,1792.6081,1792.6081,1789.9912,1791.0775,4223.0
2017-09-25 14:30:00,1813.17,1813.64,1810.0,1811.48,4725.0,1790.5442,1791.0083,1787.4138,1788.8753,4725.0
2017-09-25 14:35:00,1811.42,1811.94,1810.3,1810.3,1000.0,1788.816,1789.3295,1787.71,1787.71,1000.0
2017-09-25 14:40:00,1812.0,1813.71,1810.93,1811.01,4271.0,1789.3888,1791.0775,1788.3322,1788.4112,4271.0
2017-09-25 14:45:00,1812.84,1814.63,1812.42,1814.62,2116.0,1790.2183,1791.986,1789.8036,1791.9761,2116.0
2017-09-25 14:50:00,1814.62,1815.02,1813.71,1814.97,2780.0,1791.9761,1792.3711,1791.0775,1792.3217,2780.0
2017-09-25 14:55:00,1815.5,1816.92,1814.36,1815.82,6880.0,1792.8451,1794.2474,1791.7194,1793.1611,6880.0
2017-09-25 15:00:00,1816.45,1817.0,1812.8,1815.96,4738.0,1793.7833,1794.3264,1790.1788,1793.2994,4738.0
2017-09-25 15:05:00,1816.01,1817.1,1814.01,1815.97,4300.0,1793.3488,1794.4252,1791.3737,1793.3093,4300.0
2017-09-25 15:10:00,1816.58,1817.12,1814.81,1815.98,6752.0,1793.9116,1794.4449,1792.1637,1793.3191,6752.0
2017-09-25 15:15:00,1817.15,1818.0,1816.86,1817.72,2900.0,1794.4745,1795.3139,1794.1882,1795.0374,2900.0
2017-09-25 15:20:00,1817.44,1818.5,1816.45,1818.5,4052.0,1794.7609,1795.8077,1793.7833,1795.8077,4052.0
2017-09-25 15:25:00,1817.85,1821.98,1817.85,1820.78,6747.0,1795.1658,1799.2443,1795.1658,1798.0592,6747.0
2017-09-25 15:30:00,1820.79,1822.95,1820.03,1822.14,11077.0,1798.0691,1800.2022,1797.3186,1799.4023,11077.0
2017-09-25 15:35:00,1822.07,1822.49,1820.35,1820.52,3900.0,1799.3331,1799.7479,1797.6346,1797.8025,3900.0
2017-09-25 15:40:00,1820.93,1821.21,1819.36,1821.15,5560.0,1798.2074,1798.4839,1796.657,1798.4246,5560.0
2017-09-25 15:45:00,1821.0,1824.76,1821.0,1824.76,7885.0,1798.2765,1801.9896,1798.2765,1801.9896,7885.0
2017-09-25 15:50:00,1825.15,1828.03,1825.14,1828.02,10124.0,1802.3747,1805.2188,1802.3648,1805.2089,10124.0
2017-09-25 15:55:00,1827.47,1830.4,1827.47,1829.02,16054.0,1804.6658,1807.5592,1804.6658,1806.1964,16054.0
2017-09-26 09:30:00,1835.45,1837.91,1832.59,1833.8,5249.0,1812.5462,1814.9755,1809.7219,1810.9168,5249.0
2017-09-26 09:35:00,1836.83,1836.83,1832.95,1833.02,1200.0,1813.909,1813.909,1810.0774,1810.1465,1200.0
2017-09-26 09:40:00,1836.54,1843.43,1836.53,1839.96,5401.0,1813.6226,1820.4266,1813.6127,1816.9999,5401.0
2017-09-26 09:45:00,1838.64,1841.48,1832.21,1832.21,5445.0,1815.6964,1818.5009,1809.3466,1809.3466,5445.0
2017-09-26 09:50:00,1832.97,1837.1,1824.41,1832.92,11008.0,1810.0971,1814.1756,1801.6439,1810.0477,11008.0
2017-09-26 09:55:00,1831.45,1832.76,1826.31,1826.32,4955.0,1808.5961,1809.8897,1803.5202,1803.5301,4955.0
2017-09-26 10:00:00,1826.08,1832.32,1825.03,1831.14,6300.0,1803.2931,1809.4552,1802.2562,1808.29,6300.0
2017-09-26 10:05:00,1833.34,1836.37,1832.99,1836.27,1400.0,1810.4625,1813.4547,1810.1169,1813.3559,1400.0
2017-09-26 10:10:00,1836.9,1837.87,1836.77,1836.77,900.0,1813.9781,1814.936,1813.8497,1813.8497,900.0
2017-09-26 10:15:00,1836.33,1836.33,1831.95,1834.21,3789.0,1813.4152,1813.4152,1809.0899,1811.3217,3789.0
2017-09-26 10:20:00,1832.35,1836.99,1832.28,1834.0,3925.0,1809.4849,1814.067,1809.4157,1811.1143,3925.0
2017-09-26 10:25:00,1832.77,1832.79,1832.76,1832.79,1100.0,1809.8996,1809.9194,1809.8897,1809.9194,1100.0
2017-09-26 10:30:00,1830.98,1830.98,1826.93,1826.93,2800.0,1808.132,1808.132,1804.1325,1804.1325,2800.0
2017-09-26 10:35:00,1826.49,1826.49,1820.99,1824.0,4683.0,1803.698,1803.698,1798.2666,1801.2391,4683.0
2017-09-26 10:40:00,1823.66,1825.04,1821.5,1825.04,3900.0,1800.9033,1802.2661,1798.7703,1802.2661,3900.0
2017-09-26 10:45:00,1825.05,1825.05,1823.01,1824.18,1570.0,1802.276,1802.276,1800.2614,1801.4168,1570.0
2017-09-26 10:50:00,1825.34,1826.01,1824.16,1824.16,700.0,1802.5623,1803.224,1801.3971,1801.3971,700.0
2017-09-26 10:55:00,1824.77,1824.78,1820.33,1820.33,1800.0,1801.9994,1802.0093,1797.6149,1797.6149,1800.0
2017-09-26 11:00:00,1823.13,1824.26,1820.46,1821.05,2050.0,1800.3799,1801.4958,1797.7432,1798.3259,2050.0
2017-09-26 11:05:00,1821.26,1823.73,1821.26,1821.5,2400.0,1798.5332,1800.9724,1798.5332,1798.7703,2400.0
2017-09-26 11:10:00,1820.35,1822.09,1820.35,1821.29,1150.0,1797.6346,1799.3529,1797.6346,1798.5629,1150.0
2017-09-26 11:15:00,1822.04,1824.71,1821.33,1824.7,2400.0,1799.3035,1801.9402,1798.6024,1801.9303,2400.0
2017-09-26 11:20:00,1822.88,1827.2,1822.88,1826.86,1226.0,1800.133,1804.3991,1800.133,1804.0634,1226.0
2017-09-26 11:25:00,1825.83,1825.83,1820.22,1821.66,3002.0,1803.0462,1803.0462,1797.5062,1798.9283,3002.0
2017-09-26 11:30:00,1821.59,1823.2,1820.37,1823.19,920.0,1798.8591,1800.449,1797.6544,1800.4392,920.0
2017-09-26 11:35:00,1823.19,1824.17,1823.19,1824.17,499.0,1800.4392,1801.4069,1800.4392,1801.4069,499.0
2017-09-26 11:40:00,1824.27,1825.0,1824.26,1824.99,600.0,1801.5057,1802.2266,1801.4958,1802.2167,600.0
2017-09-26 11:45:00,1824.81,1826.75,1824.8,1825.92,1100.0,1802.039,1803.9547,1802.0291,1803.1351,1100.0
2017-09-26 11:50:00,1826.03,1827.13,1824.46,1825.99,2800.0,1803.2437,1804.33,1801.6933,1803.2042,2800.0
2017-09-26 11:55:00,1825.28,1827.81,1824.97,1827.81,300.0,1802.5031,1805.0015,1802.197,1805.0015,300.0
2017-09-26 12:00:00,1827.99,1829.46,1827.25,1828.06,1601.0,1805.1793,1806.6309,1804.4485,1805.2484,1601.0
2017-09-26 12:05:00,1829.09,1829.82,1828.01,1829.8,700.0,1806.2655,1806.9864,1805.199,1806.9667,700.0
2017-09-26 12:10:00,1826.28,1829.5,1826.27,1829.5,1700.0,1803.4906,1806.6704,1803.4807,1806.6704,1700.0
2017-09-26 12:15:00,1829.62,1829.62,1829.61,1829.61,300.0,1806.7889,1806.7889,1806.7791,1806.7791,300.0
2017-09-26 12:20:00,1830.31,1832.3,1830.31,1831.31,1300.0,1807.4703,1809.4355,1807.4703,1808.4578,1300.0
2017-09-26 12:25:00,1829.54,1831.27,1829.34,1829.34,600.0,1806.7099,1808.4183,1806.5124,1806.5124,600.0
2017-09-26 12:30:00,1831.89,1832.6,1831.53,1832.59,500.0,1809.0306,1809.7317,1808.6751,1809.7219,500.0
2017-09-26 12:35:00,1831.56,1832.02,1830.41,1830.74,1500.0,1808.7047,1809.159,1807.5691,1807.895,1500.0
2017-09-26 12:40:00,1830.31,1830.89,1830.01,1830.74,1600.0,1807.4703,1808.0431,1807.1741,1807.895,1600.0
2017-09-26 12:45:00,1830.62,1830.98,1829.4,1829.6,1100.0,1807.7764,1808.132,1806.5717,1806.7692,1100.0
2017-09-26 12:50:00,1831.2,1831.2,1831.2,1831.2,200.0,1808.3492,1808.3492,1808.3492,1808.3492,200.0
2017-09-26 12:55:00,1831.3,1834.48,1831.3,1834.48,1500.0,1808.448,1811.5883,1808.448,1811.5883,1500.0
2017-09-26 13:00:00,1835.44,1837.1,1835.43,1836.9,1700.0,1812.5363,1814.1756,1812.5264,1813.9781,1700.0
2017-09-26 13:05:00,1836.71,1837.31,1834.95,1836.06,2000.0,1813.7905,1814.383,1812.0524,1813.1486,2000.0
2017-09-26 13:10:00,1836.39,1838.23,1836.39,1838.22,1342.0,1813.4744,1815.2915,1813.4744,1815.2816,1342.0
2017-09-26 13:15:00,1840.0,1840.72,1836.78,1836.78,2395.0,1817.0394,1817.7504,1813.8596,1813.8596,2395.0
2017-09-26 13:20:00,1835.44,1836.83,1835.43,1836.83,200.0,1812.5363,1813.909,1812.5264,1813.909,200.0
2017-09-26 13:25:00,1835.7,1836.55,1835.54,1836.5,2246.0,1812.7931,1813.6325,1812.6351,1813.5831,2246.0
2017-09-26 13:30:00,1836.47,1837.71,1835.62,1837.3,3204.0,1813.5534,1814.778,1812.7141,1814.3731,3204.0
2017-09-26 13:35:00,1837.3,1837.35,1834.39,1836.53,3622.0,1814.3731,1814.4225,1811.4994,1813.6127,3622.0
2017-09-26 13:40:00,1837.14,1841.48,1837.14,1839.52,2300.0,1814.2151,1818.5009,1814.2151,1816.5654,2300.0
2017-09-26 13:45:00,1840.0,1840.62,1838.9,1839.55,1914.0,1817.0394,1817.6517,1815.9531,1816.595,1914.0
2017-09-26 13:50:00,1838.28,1838.47,1837.14,1837.14,829.0,1815.3409,1815.5285,1814.2151,1814.2151,829.0
2017-09-26 13:55:00,1837.41,1838.37,1837.36,1837.99,700.0,1814.4817,1815.4297,1814.4323,1815.0545,700.0
2017-09-26 14:00:00,1838.18,1838.21,1836.72,1837.13,1200.0,1815.2421,1815.2717,1813.8003,1814.2052,1200.0
2017-09-26 14:05:00,1837.41,1837.41,1835.53,1837.24,1000.0,1814.4817,1814.4817,1812.6252,1814.3138,1000.0
2017-09-26 14:10:00,1835.57,1835.57,1835.56,1835.57,100.0,1812.6647,1812.6647,1812.6548,1812.6647,100.0
2017-09-26 14:15:00,1836.11,1837.15,1832.52,1837.15,4325.0,1813.1979,1814.225,1809.6527,1814.225,4325.0
2017-09-26 14:20:00,1838.49,1838.49,1836.69,1836.69,600.0,1815.5482,1815.5482,1813.7707,1813.7707,600.0
2017-09-26 14:25:00,1835.93,1837.31,1834.77,1834.78,2700.0,1813.0202,1814.383,1811.8747,1811.8845,2700.0
2017-09-26 14:30:00,1834.5,1834.5,1834.5,1834.5,100.0,1811.608,1811.608,1811.608,1811.608,100.0
2017-09-26 14:35:00,1835.12,1835.56,1833.27,1834.39,3000.0,1812.2203,1812.6548,1810.3934,1811.4994,3000.0
2017-09-26 14:40:00,1834.9,1834.9,1831.01,1832.52,12600.0,1812.003,1812.003,1808.1616,1809.6527,12600.0
2017-09-26 14:45:00,1833.41,1834.96,1832.17,1833.62,3410.0,1810.5316,1812.0623,1809.3071,1810.739,3410.0
2017-09-26 14:50:00,1834.43,1837.51,1833.66,1833.7,5175.0,1811.5389,1814.5805,1810.7785,1810.818,5175.0
2017-09-26 14:55:00,1830.55,1832.94,1828.08,1832.93,3408.0,1807.7073,1810.0675,1805.2681,1810.0576,3408.0
2017-09-26 15:00:00,1831.17,1836.18,1831.17,1833.89,4650.0,1808.3196,1813.2671,1808.3196,1811.0056,4650.0
2017-09-26 15:05:00,1834.01,1837.78,1831.52,1834.56,3800.0,1811.1241,1814.8471,1808.6652,1811.6673,3800.0
2017-09-26 15:10:00,1833.83,1833.83,1830.0,1830.74,3375.0,1810.9464,1810.9464,1807.1642,1807.895,3375.0
2017-09-26 15:15:00,1830.09,1832.16,1830.09,1832.16,3157.0,1807.2531,1809.2972,1807.2531,1809.2972,3157.0
2017-09-26 15:20:00,1831.39,1832.14,1830.62,1831.49,1700.0,1808.5368,1809.2775,1807.7764,1808.6356,1700.0
2017-09-26 15:25:00,1831.49,1831.96,1830.63,1831.67,2722.0,1808.6356,1809.0997,1807.7863,1808.8133,2722.0
2017-09-26 15:30:00,1831.2,1831.88,1830.62,1830.92,2163.0,1808.3492,1809.0207,1807.7764,1808.0727,2163.0
2017-09-26 15:35:00,1830.96,1832.87,1829.74,1832.87,3733.0,1808.1122,1809.9984,1806.9074,1809.9984,3733.0
2017-09-26 15:40:00,1831.86,1831.87,1828.22,1828.22,3841.0,1809.001,1809.0109,1805.4064,1805.4064,3841.0
2017-09-26 15:45:00,1829.72,1831.16,1828.63,1830.48,4947.0,1806.8877,1808.3097,1805.8113,1807.6382,4947.0
2017-09-26 15:50:00,1829.34,1829.35,1825.43,1825.47,11687.0,1806.5124,1806.5223,1802.6512,1802.6907,11687.0
2017-09-26 15:55:00,1825.63,1827.2,1823.8,1826.09,15063.0,1802.8487,1804.3991,1801.0416,1803.303,15063.0
2017-09-27 09:30:00,1831.53,1834.77,1824.1,1825.6,6702.0,1808.6751,1811.8747,1801.3378,1802.8191,6702.0
2017-09-27 09:35:00,1826.26,1829.59,1824.14,1828.35,5291.0,1803.4709,1806.7593,1801.3773,1805.5348,5291.0
2017-09-27 09:40:00,1828.51,1830.61,1825.46,1827.77,8147.0,1805.6928,1807.7666,1802.6808,1804.962,8147.0
2017-09-27 09:45:00,1826.46,1828.88,1820.99,1821.8,5152.0,1803.6684,1806.0582,1798.2666,1799.0665,5152.0
2017-09-27 09:50:00,1822.47,1823.45,1818.09,1819.99,11012.0,1799.7282,1800.6959,1795.4028,1797.2791,11012.0
2017-09-27 09:55:00,1819.73,1820.0,1814.11,1814.82,6800.0,1797.0223,1797.289,1791.4725,1792.1736,6800.0
2017-09-27 10:00:00,1816.36,1823.34,1816.36,1820.9,7943.0,1793.6944,1800.5873,1793.6944,1798.1777,7943.0
2017-09-27 10:05:00,1821.54,1824.28,1820.23,1820.23,2525.0,1798.8098,1801.5156,1797.5161,1797.5161,2525.0
2017-09-27 10:10:00,1821.65,1822.3,1817.66,1818.0,6685.0,1798.9184,1799.5603,1794.9782,1795.3139,6685.0
2017-09-27 10:15:00,1818.7,1823.59,1818.69,1823.58,1000.0,1796.0052,1800.8342,1795.9953,1800.8243,1000.0
2017-09-27 10:20:00,1821.24,1824.94,1821.23,1824.93,2600.0,1798.5135,1802.1673,1798.5036,1802.1575,2600.0
2017-09-27 10:25:00,1824.27,1826.67,1824.0,1825.02,1497.0,1801.5057,1803.8757,1801.2391,1802.2463,1497.0
2017-09-27 10:30:00,1826.03,1827.01,1823.36,1823.38,3537.0,1803.2437,1804.2115,1800.607,1800.6268,3537.0
2017-09-27 10:35:00,1823.38,1823.66,1821.14,1823.45,5934.0,1800.6268,1800.9033,1798.4147,1800.6959,5934.0
2017-09-27 10:40:00,1822.37,1827.04,1822.37,1825.0,3475.0,1799.6294,1804.2411,1799.6294,1802.2266,3475.0
2017-09-27 10:45:00,1825.01,1825.16,1824.99,1825.16,1031.0,1802.2365,1802.3846,1802.2167,1802.3846,1031.0
2017-09-27 10:50:00,1822.66,1823.38,1820.71,1821.38,3809.0,1799.9158,1800.6268,1797.9901,1798.6518,3809.0
2017-09-27 10:55:00,1821.54,1824.46,1820.9,1823.44,1700.0,1798.8098,1801.6933,1798.1777,1800.686,1700.0
2017-09-27 11:00:00,1824.0,1825.96,1823.99,1825.23,1400.0,1801.2391,1803.1746,1801.2292,1802.4537,1400.0
2017-09-27 11:05:00,1825.23,1828.95,1823.98,1827.56,4316.0,1802.4537,1806.1273,1801.2193,1804.7546,4316.0
2017-09-27 11:10:00,1828.27,1829.64,1827.18,1829.64,1500.0,1805.4558,1806.8087,1804.3794,1806.8087,1500.0
2017-09-27 11:15:00,1828.98,1829.78,1827.95,1828.27,2200.0,1806.1569,1806.9469,1805.1398,1805.4558,2200.0
2017-09-27 11:20:00,1829.32,1830.91,1828.31,1830.24,1872.0,1806.4927,1808.0628,1805.4953,1807.4012,1872.0
2017-09-27 11:25:00,1830.81,1833.04,1829.62,1832.71,4900.0,1807.9641,1810.1663,1806.7889,1809.8404,4900.0
2017-09-27 11:30:00,1831.21,1831.91,1825.36,1829.71,2268.0,1808.3591,1809.0504,1802.5821,1806.8778,2268.0
2017-09-27 11:35:00,1829.83,1829.95,1828.42,1828.55,2266.0,1806.9963,1807.1148,1805.6039,1805.7323,2266.0
2017-09-27 11:40:00,1828.58,1829.96,1828.42,1829.45,1049.0,1805.7619,1807.1247,1805.6039,1806.621,1049.0
2017-09-27 11:45:00,1828.58,1830.03,1826.14,1826.58,3500.0,1805.7619,1807.1938,1803.3524,1803.7869,3500.0
2017-09-27 11:50:00,1828.84,1828.84,1828.84,1828.84,100.0,1806.0187,1806.0187,1806.0187,1806.0187,100.0
2017-09-27 11:55:00,1828.86,1828.95,1825.17,1825.44,1814.0,1806.0384,1806.1273,1802.3945,1802.6611,1814.0
2017-09-27 12:00:00,1826.01,1826.14,1826.01,1826.14,200.0,1803.224,1803.3524,1803.224,1803.3524,200.0
2017-09-27 12:05:00,1826.14,1826.14,1822.85,1822.85,1398.0,1803.3524,1803.3524,1800.1034,1800.1034,1398.0
2017-09-27 12:10:00,1823.52,1826.1,1822.85,1824.47,2360.0,1800.765,1803.3129,1800.1034,1801.7032,2360.0
2017-09-27 12:15:00,1825.87,1828.1,1825.87,1827.07,600.0,1803.0857,1805.2879,1803.0857,1804.2707,600.0
2017-09-27 12:20:00,1825.74,1825.75,1823.75,1824.38,800.0,1802.9573,1802.9672,1800.9922,1801.6143,800.0
2017-09-27 12:25:00,1824.77,1827.3,1824.77,1827.3,3200.0,1801.9994,1804.4979,1801.9994,1804.4979,3200.0
2017-09-27 12:30:00,1828.01,1828.01,1826.89,1827.34,300.0,1805.199,1805.199,1804.093,1804.5374,300.0
2017-09-27 12:35:00,1827.34,1827.34,1827.34,1827.34,0.0,1804.5374,1804.5374,1804.5374,1804.5374,0.0
2017-09-27 12:40:00,1826.16,1826.16,1826.16,1826.16,100.0,1803.3721,1803.3721,1803.3721,1803.3721,100.0
2017-09-27 12:45:00,1826.15,1826.15,1823.85,1825.16,2600.0,1803.3622,1803.3622,1801.0909,1802.3846,2600.0
2017-09-27 12:50:00,1825.05,1829.85,1825.04,1829.85,1919.0,1802.276,1807.0161,1802.2661,1807.0161,1919.0
2017-09-27 12:55:00,1829.85,1829.85,1829.85,1829.85,0.0,1807.0161,1807.0161,1807.0161,1807.0161,0.0
2017-09-27 13:00:00,1829.85,1829.85,1829.85,1829.85,0.0,1807.0161,1807.0161,1807.0161,1807.0161,0.0
2017-09-27 13:05:00,1827.95,1828.32,1827.95,1828.15,932.0,1805.1398,1805.5052,1805.1398,1805.3373,932.0
2017-09-27 13:10:00,1829.99,1830.26,1829.58,1830.26,300.0,1807.1543,1807.4209,1806.7494,1807.4209,300.0
2017-09-27 13:15:00,1829.12,1829.12,1828.14,1828.14,300.0,1806.2952,1806.2952,1805.3274,1805.3274,300.0
2017-09-27 13:20:00,1828.32,1829.83,1828.31,1829.59,700.0,1805.5052,1806.9963,1805.4953,1806.7593,700.0
2017-09-27 13:25:00,1826.82,1829.5,1826.81,1827.61,1000.0,1804.0239,1806.6704,1804.014,1804.804,1000.0
2017-09-27 13:30:00,1828.69,1828.7,1828.14,1828.31,400.0,1805.8705,1805.8804,1805.3274,1805.4953,400.0
2017-09-27 13:35:00,1829.16,1829.44,1829.14,1829.44,400.0,1806.3347,1806.6112,1806.3149,1806.6112,400.0
2017-09-27 13:40:00,1829.44,1829.44,1829.44,1829.44,0.0,1806.6112,1806.6112,1806.6112,1806.6112,0.0
2017-09-27 13:45:00,1828.41,1831.05,1827.97,1829.09,2166.0,1805.594,1808.2011,1805.1595,1806.2655,2166.0
2017-09-27 13:50:00,1830.0,1830.0,1827.57,1827.57,2399.0,1807.1642,1807.1642,1804.7645,1804.7645,2399.0
2017-09-27 13:55:00,1827.58,1830.17,1827.58,1828.02,1400.0,1804.7744,1807.3321,1804.7744,1805.2089,1400.0
2017-09-27 14:00:00,1828.61,1830.29,1827.53,1829.08,1300.0,1805.7915,1807.4506,1804.725,1806.2557,1300.0
2017-09-27 14:05:00,1830.39,1830.97,1829.7,1829.9,2300.0,1807.5493,1808.1221,1806.8679,1807.0654,2300.0
2017-09-27 14:10:00,1828.95,1831.74,1828.95,1830.5,2927.0,1806.1273,1808.8825,1806.1273,1807.6579,2927.0
2017-09-27 14:15:00,1832.19,1833.0,1830.66,1831.89,3800.0,1809.3269,1810.1268,1807.816,1809.0306,3800.0
2017-09-27 14:20:00,1831.3,1831.96,1829.67,1831.05,1711.0,1808.448,1809.0997,1806.8383,1808.2011,1711.0
2017-09-27 14:25:00,1830.15,1831.72,1830.15,1831.72,989.0,1807.3123,1808.8627,1807.3123,1808.8627,989.0
2017-09-27 14:30:00,1830.98,1832.15,1830.98,1831.13,600.0,1808.132,1809.2874,1808.132,1808.2801,600.0
2017-09-27 14:35:00,1831.22,1831.22,1830.2,1830.2,300.0,1808.369,1808.369,1807.3617,1807.3617,300.0
2017-09-27 14:40:00,1831.33,1831.34,1831.33,1831.33,100.0,1808.4776,1808.4875,1808.4776,1808.4776,100.0
2017-09-27 14:45:00,1830.46,1830.96,1827.67,1827.68,7800.0,1807.6184,1808.1122,1804.8633,1804.8731,7800.0
2017-09-27 14:50:00,1829.0,1829.0,1827.08,1827.13,1400.0,1806.1767,1806.1767,1804.2806,1804.33,1400.0
2017-09-27 14:55:00,1827.91,1827.91,1825.3,1825.35,1994.0,1805.1003,1805.1003,1802.5228,1802.5722,1994.0
2017-09-27 15:00:00,1826.51,1826.51,1824.0,1824.0,4700.0,1803.7177,1803.7177,1801.2391,1801.2391,4700.0
2017-09-27 15:05:00,1824.83,1827.61,1824.38,1827.6,2100.0,1802.0587,1804.804,1801.6143,1804.7941,2100.0
2017-09-27 15:10:00,1827.6,1828.99,1825.8,1828.27,1400.0,1804.7941,1806.1668,1803.0166,1805.4558,1400.0
2017-09-27 15:15:00,1826.53,1827.68,1826.53,1827.37,500.0,1803.7375,1804.8731,1803.7375,1804.567,500.0
2017-09-27 15:20:00,1828.29,1828.29,1827.11,1827.11,500.0,1805.4755,1805.4755,1804.3102,1804.3102,500.0
2017-09-27 15:25:00,1827.74,1828.18,1826.6,1826.61,1500.0,1804.9324,1805.3669,1803.8066,1803.8165,1500.0
2017-09-27 15:30:00,1827.1,1830.63,1827.08,1830.63,4329.0,1804.3004,1807.7863,1804.2806,1807.7863,4329.0
2017-09-27 15:35:00,1830.14,1830.69,1828.8,1828.8,3133.0,1807.3024,1807.8456,1805.9792,1805.9792,3133.0
2017-09-27 15:40:00,1828.8,1829.29,1826.72,1826.73,5237.0,1805.9792,1806.463,1803.9251,1803.935,5237.0
2017-09-27 15:45:00,1826.05,1827.07,1825.5,1825.5,1620.0,1803.2635,1804.2707,1802.7203,1802.7203,1620.0
2017-09-27 15:50:00,1823.57,1825.06,1818.26,1818.3,14461.0,1800.8144,1802.2858,1795.5707,1795.6102,14461.0
2017-09-27 15:55:00,1819.26,1821.4,1817.73,1819.23,18531.0,1796.5582,1798.6715,1795.0473,1796.5286,18531.0
2017-09-28 09:30:00,1810.21,1818.04,1806.02,1814.73,10188.0,1787.6211,1795.3534,1783.4834,1792.0847,10188.0
2017-09-28 09:35:00,1815.45,1818.18,1813.15,1815.68,5683.0,1792.7957,1795.4917,1790.5245,1793.0229,5683.0
2017-09-28 09:40:00,1816.07,1819.55,1815.58,1817.83,4595.0,1793.408,1796.8446,1792.9241,1795.1461,4595.0
2017-09-28 09:45:00,1817.83,1820.0,1816.3,1818.45,8800.0,1795.1461,1797.289,1793.6351,1795.7583,8800.0
2017-09-28 09:50:00,1819.69,1824.37,1817.7,1823.5,4460.0,1796.9828,1801.6044,1795.0177,1800.7453,4460.0
2017-09-28 09:55:00,1821.62,1822.02,1818.63,1818.63,2300.0,1798.8888,1799.2838,1795.9361,1795.9361,2300.0
2017-09-28 10:00:00,1820.29,1822.5,1818.65,1819.88,1700.0,1797.5754,1799.7578,1795.9558,1797.1705,1700.0
2017-09-28 10:05:00,1819.6,1821.83,1818.77,1820.37,3100.0,1796.894,1799.0961,1796.0743,1797.6544,3100.0
2017-09-28 10:10:00,1822.05,1822.05,1821.02,1821.02,300.0,1799.3134,1799.3134,1798.2962,1798.2962,300.0
2017-09-28 10:15:00,1819.02,1819.02,1813.38,1815.33,1604.0,1796.3212,1796.3212,1790.7516,1792.6772,1604.0
2017-09-28 10:20:00,1815.49,1817.61,1813.3,1817.01,1449.0,1792.8353,1794.9288,1790.6726,1794.3363,1449.0
2017-09-28 10:25:00,1816.87,1819.64,1816.14,1819.64,2500.0,1794.198,1796.9335,1793.4771,1796.9335,2500.0
2017-09-28 10:30:00,1817.13,1819.31,1816.17,1817.92,1600.0,1794.4548,1796.6076,1793.5068,1795.2349,1600.0
2017-09-28 10:35:00,1817.81,1819.15,1817.08,1818.55,1000.0,1795.1263,1796.4496,1794.4054,1795.8571,1000.0
2017-09-28 10:40:00,1818.55,1819.01,1818.0,1818.0,450.0,1795.8571,1796.3113,1795.3139,1795.3139,450.0
2017-09-28 10:45:00,1818.07,1818.12,1815.99,1815.99,1650.0,1795.3831,1795.4324,1793.329,1793.329,1650.0
2017-09-28 10:50:00,1815.74,1817.67,1815.53,1817.67,2000.0,1793.0821,1794.988,1792.8748,1794.988,2000.0
2017-09-28 10:55:00,1816.42,1816.99,1814.01,1815.88,1901.0,1793.7536,1794.3165,1791.3737,1793.2204,1901.0
2017-09-28 11:00:00,1815.71,1815.71,1814.38,1814.38,1000.0,1793.0525,1793.0525,1791.7391,1791.7391,1000.0
2017-09-28 11:05:00,1814.31,1814.79,1812.79,1813.25,2430.0,1791.67,1792.144,1790.1689,1790.6232,2430.0
2017-09-28 11:10:00,1813.04,1813.96,1812.96,1812.97,1530.0,1790.4158,1791.3243,1790.3368,1790.3467,1530.0
2017-09-28 11:15:00,1812.71,1812.75,1811.0,1811.92,2200.0,1790.0899,1790.1294,1788.4013,1789.3098,2200.0
2017-09-28 11:20:00,1812.78,1813.88,1811.73,1813.1,1297.0,1790.1591,1791.2453,1789.1222,1790.4751,1297.0
2017-09-28 11:25:00,1813.2,1814.02,1812.26,1813.09,800.0,1790.5738,1791.3836,1789.6456,1790.4652,800.0
2017-09-28 11:30:00,1811.93,1812.72,1811.6,1812.72,497.0,1789.3197,1790.0998,1788.9938,1790.0998,497.0
2017-09-28 11:35:00,1812.67,1813.86,1812.06,1812.97,1200.0,1790.0504,1791.2256,1789.4481,1790.3467,1200.0
2017-09-28 11:40:00,1813.13,1815.01,1812.44,1814.94,6307.0,1790.5047,1792.3612,1789.8233,1792.2921,6307.0
2017-09-28 11:45:00,1814.4,1817.1,1814.0,1815.75,1100.0,1791.7589,1794.4252,1791.3638,1793.092,1100.0
2017-09-28 11:50:00,1814.03,1816.09,1814.03,1816.06,1016.0,1791.3935,1793.4278,1791.3935,1793.3981,1016.0
2017-09-28 11:55:00,1815.69,1815.76,1815.69,1815.75,400.0,1793.0328,1793.1019,1793.0328,1793.092,400.0
2017-09-28 12:00:00,1814.52,1814.52,1813.3,1813.8,3015.0,1791.8774,1791.8774,1790.6726,1791.1663,3015.0
2017-09-28 12:05:00,1813.8,1815.38,1813.79,1814.16,1100.0,1791.1663,1792.7266,1791.1565,1791.5218,1100.0
2017-09-28 12:10:00,1814.18,1815.59,1813.96,1813.96,2383.0,1791.5416,1792.934,1791.3243,1791.3243,2383.0
2017-09-28 12:15:00,1814.24,1815.95,1814.23,1815.94,1974.0,1791.6008,1793.2895,1791.591,1793.2796,1974.0
2017-09-28 12:20:00,1816.12,1817.59,1814.55,1816.16,1260.0,1793.4574,1794.909,1791.907,1793.4969,1260.0
2017-09-28 12:25:00,1816.16,1816.16,1816.16,1816.16,100.0,1793.4969,1793.4969,1793.4969,1793.4969,100.0
2017-09-28 12:30:00,1814.64,1814.64,1814.06,1814.47,400.0,1791.9959,1791.9959,1791.4231,1791.828,400.0
2017-09-28 12:35:00,1813.54,1813.54,1813.53,1813.54,100.0,1790.9096,1790.9096,1790.8997,1790.9096,100.0
2017-09-28 12:40:00,1814.99,1814.99,1814.6,1814.6,226.0,1792.3415,1792.3415,1791.9564,1791.9564,226.0
2017-09-28 12:45:00,1813.52,1813.55,1812.8,1812.8,900.0,1790.8898,1790.9195,1790.1788,1790.1788,900.0
2017-09-28 12:50:00,1813.99,1813.99,1811.14,1811.26,1032.0,1791.354,1791.354,1788.5395,1788.658,1032.0
2017-09-28 12:55:00,1812.37,1812.57,1811.02,1811.71,2915.0,1789.7542,1789.9517,1788.421,1789.1024,2915.0
2017-09-28 13:00:00,1811.5,1812.26,1810.71,1810.94,1159.0,1788.895,1789.6456,1788.1149,1788.342,1159.0
2017-09-28 13:05:00,1812.68,1812.68,1810.0,1810.0,1716.0,1790.0603,1790.0603,1787.4138,1787.4138,1716.0
2017-09-28 13:10:00,1810.0,1811.25,1809.58,1810.5,2361.0,1787.4138,1788.6482,1786.999,1787.9075,2361.0
2017-09-28 13:15:00,1810.28,1810.28,1809.79,1809.82,300.0,1787.6903,1787.6903,1787.2064,1787.236,300.0
2017-09-28 13:20:00,1809.8,1811.01,1809.57,1809.57,2733.0,1787.2163,1788.4112,1786.9891,1786.9891,2733.0
2017-09-28 13:25:00,1809.65,1810.28,1809.17,1809.23,900.0,1787.0681,1787.6903,1786.5941,1786.6534,900.0
2017-09-28 13:30:00,1808.88,1809.66,1808.12,1809.0,900.0,1786.3077,1787.078,1785.5572,1786.4262,900.0
2017-09-28 13:35:00,1808.0,1809.0,1808.0,1809.0,600.0,1785.4387,1786.4262,1785.4387,1786.4262,600.0
2017-09-28 13:40:00,1809.01,1809.91,1809.01,1809.91,1000.0,1786.4361,1787.3249,1786.4361,1787.3249,1000.0
2017-09-28 13:45:00,1809.81,1811.91,1809.52,1811.27,3690.0,1787.2261,1789.2999,1786.9397,1788.6679,3690.0
2017-09-28 13:50:00,1811.27,1811.9,1811.22,1811.28,1005.0,1788.6679,1789.29,1788.6185,1788.6778,1005.0
2017-09-28 13:55:00,1811.68,1811.85,1810.88,1811.43,1300.0,1789.0728,1789.2407,1788.2828,1788.8259,1300.0
2017-09-28 14:00:00,1811.5,1811.61,1811.5,1811.51,300.0,1788.895,1789.0037,1788.895,1788.9049,300.0
2017-09-28 14:05:00,1811.18,1811.19,1806.8,1810.16,6520.0,1788.579,1788.5889,1784.2537,1787.5718,6520.0
2017-09-28 14:10:00,1810.07,1810.97,1809.49,1810.83,900.0,1787.4829,1788.3717,1786.9101,1788.2334,900.0
2017-09-28 14:15:00,1809.41,1810.79,1808.17,1808.17,1080.0,1786.8311,1788.1939,1785.6066,1785.6066,1080.0
2017-09-28 14:20:00,1808.8,1808.81,1807.93,1808.42,700.0,1786.2287,1786.2386,1785.3696,1785.8535,700.0
2017-09-28 14:25:00,1808.01,1808.01,1806.52,1806.52,1448.0,1785.4486,1785.4486,1783.9772,1783.9772,1448.0
2017-09-28 14:30:00,1807.43,1809.44,1807.12,1807.55,3116.0,1784.8758,1786.8607,1784.5697,1784.9943,3116.0
2017-09-28 14:35:00,1809.04,1809.04,1807.42,1808.44,1000.0,1786.4657,1786.4657,1784.866,1785.8732,1000.0
2017-09-28 14:40:00,1807.78,1809.52,1807.77,1809.17,797.0,1785.2215,1786.9397,1785.2116,1786.5941,797.0
2017-09-28 14:45:00,1809.52,1810.83,1809.19,1810.35,4464.0,1786.9397,1788.2334,1786.6139,1787.7594,4464.0
2017-09-28 14:50:00,1810.33,1810.71,1809.84,1809.94,2491.0,1787.7396,1788.1149,1787.2558,1787.3545,2491.0
2017-09-28 14:55:00,1809.77,1811.99,1809.29,1810.3,1300.0,1787.1866,1789.3789,1786.7126,1787.71,1300.0
2017-09-28 15:00:00,1810.34,1812.0,1810.34,1811.21,1900.0,1787.7495,1789.3888,1787.7495,1788.6087,1900.0
2017-09-28 15:05:00,1810.75,1813.01,1810.26,1810.26,1485.0,1788.1544,1790.3862,1787.6705,1787.6705,1485.0
2017-09-28 15:10:00,1811.38,1812.57,1810.95,1810.95,1297.0,1788.7765,1789.9517,1788.3519,1788.3519,1297.0
2017-09-28 15:15:00,1812.28,1812.28,1811.3,1811.31,1176.0,1789.6653,1789.6653,1788.6975,1788.7074,1176.0
2017-09-28 15:20:00,1812.3,1812.54,1811.34,1811.75,2694.0,1789.6851,1789.9221,1788.737,1789.1419,2694.0
2017-09-28 15:25:00,1812.1,1812.11,1811.13,1811.45,3193.0,1789.4876,1789.4974,1788.5297,1788.8457,3193.0
2017-09-28 15:30:00,1810.66,1811.59,1810.55,1811.57,1083.0,1788.0655,1788.9839,1787.9569,1788.9642,1083.0
2017-09-28 15:35:00,1811.59,1811.59,1810.53,1810.8,1010.0,1788.9839,1788.9839,1787.9371,1788.2038,1010.0
2017-09-28 15:40:00,1811.17,1811.49,1810.66,1811.35,1500.0,1788.5692,1788.8852,1788.0655,1788.7469,1500.0
2017-09-28 15:45:00,1810.31,1811.49,1810.18,1810.38,3285.0,1787.7199,1788.8852,1787.5915,1787.789,3285.0
2017-09-28 15:50:00,1810.58,1811.47,1810.58,1811.12,1700.0,1787.9865,1788.8654,1787.9865,1788.5198,1700.0
2017-09-28 15:55:00,1811.49,1812.38,1811.11,1811.69,10814.0,1788.8852,1789.7641,1788.5099,1789.0827,10814.0
2017-09-29 09:30:00,1812.53,1819.99,1812.53,1813.93,6979.0,1789.9122,1797.2791,1789.9122,1791.2947,6979.0
2017-09-29 09:35:00,1816.27,1817.05,1813.52,1815.32,5599.0,1793.6055,1794.3758,1790.8898,1792.6674,5599.0
2017-09-29 09:40:00,1816.33,1821.6,1815.67,1820.81,4800.0,1793.6648,1798.869,1793.013,1798.0889,4800.0
2017-09-29 09:45:00,1822.93,1822.94,1817.3,1818.48,3089.0,1800.1824,1800.1923,1794.6227,1795.7879,3089.0
2017-09-29 09:50:00,1816.08,1818.11,1814.01,1815.53,5172.0,1793.4179,1795.4226,1791.3737,1792.8748,5172.0
2017-09-29 09:55:00,1816.0,1818.11,1813.11,1814.39,6323.0,1793.3389,1795.4226,1790.4849,1791.749,6323.0
2017-09-29 10:00:00,1815.56,1817.45,1814.3,1816.88,2374.0,1792.9044,1794.7708,1791.6601,1794.2079,2374.0
2017-09-29 10:05:00,1816.9,1819.85,1816.9,1818.03,2405.0,1794.2277,1797.1408,1794.2277,1795.3436,2405.0
2017-09-29 10:10:00,1819.28,1820.98,1819.0,1820.25,1300.0,1796.578,1798.2567,1796.3015,1797.5359,1300.0
2017-09-29 10:15:00,1820.19,1820.39,1818.33,1819.55,1641.0,1797.4766,1797.6741,1795.6398,1796.8446,1641.0
2017-09-29 10:20:00,1820.0,1820.79,1818.33,1818.33,1631.0,1797.289,1798.0691,1795.6398,1795.6398,1631.0
2017-09-29 10:25:00,1818.64,1821.26,1818.62,1818.63,900.0,1795.9459,1798.5332,1795.9262,1795.9361,900.0
2017-09-29 10:30:00,1818.38,1818.41,1818.38,1818.41,300.0,1795.6892,1795.7188,1795.6892,1795.7188,300.0
2017-09-29 10:35:00,1818.56,1822.73,1818.56,1822.58,2199.0,1795.8669,1799.9849,1795.8669,1799.8368,2199.0
2017-09-29 10:40:00,1822.58,1822.99,1820.09,1820.95,4211.0,1799.8368,1800.2417,1797.3778,1798.2271,4211.0
2017-09-29 10:45:00,1820.53,1820.53,1819.46,1819.46,700.0,1797.8124,1797.8124,1796.7557,1796.7557,700.0
2017-09-29 10:50:00,1820.41,1821.58,1819.27,1821.57,1400.0,1797.6939,1798.8493,1796.5681,1798.8394,1400.0
2017-09-29 10:55:00,1820.9,1822.18,1819.24,1821.2,2942.0,1798.1777,1799.4418,1796.5385,1798.474,2942.0
2017-09-29 11:00:00,1820.99,1823.35,1820.99,1823.34,2200.0,1798.2666,1800.5972,1798.2666,1800.5873,2200.0
2017-09-29 11:05:00,1822.45,1823.84,1821.59,1823.46,2072.0,1799.7084,1801.0811,1798.8591,1800.7058,2072.0
2017-09-29 11:10:00,1822.08,1824.72,1822.08,1824.12,2171.0,1799.343,1801.9501,1799.343,1801.3576,2171.0
2017-09-29 11:15:00,1824.31,1830.0,1824.31,1830.0,2112.0,1801.5452,1807.1642,1801.5452,1807.1642,2112.0
2017-09-29 11:20:00,1831.1,1835.83,1831.1,1834.79,7325.0,1808.2505,1812.9214,1808.2505,1811.8944,7325.0
2017-09-29 11:25:00,1835.18,1835.19,1832.33,1832.33,5022.0,1812.2795,1812.2894,1809.4651,1809.4651,5022.0
2017-09-29 11:30:00,1833.89,1835.58,1833.56,1834.53,1500.0,1811.0056,1812.6746,1810.6798,1811.6377,1500.0
2017-09-29 11:35:00,1835.28,1835.28,1833.59,1833.6,1000.0,1812.3783,1812.3783,1810.7094,1810.7193,1000.0
2017-09-29 11:40:00,1831.96,1832.01,1831.44,1831.44,1000.0,1809.0997,1809.1491,1808.5862,1808.5862,1000.0
2017-09-29 11:45:00,1831.38,1831.59,1831.37,1831.58,400.0,1808.527,1808.7343,1808.5171,1808.7245,400.0
2017-09-29 11:50:00,1832.78,1834.34,1832.21,1834.34,900.0,1809.9095,1811.45,1809.3466,1811.45,900.0
2017-09-29 11:55:00,1834.0,1834.4,1833.29,1833.29,1122.0,1811.1143,1811.5093,1810.4131,1810.4131,1122.0
2017-09-29 12:00:00,1833.99,1834.89,1833.82,1834.31,3128.0,1811.1044,1811.9932,1810.9365,1811.4204,3128.0
2017-09-29 12:05:00,1833.25,1833.59,1832.8,1833.59,760.0,1810.3736,1810.7094,1809.9292,1810.7094,760.0
2017-09-29 12:10:00,1833.78,1833.78,1833.05,1833.34,400.0,1810.897,1810.897,1810.1761,1810.4625,400.0
2017-09-29 12:15:00,1833.77,1835.33,1833.77,1834.32,900.0,1810.8871,1812.4277,1810.8871,1811.4303,900.0
2017-09-29 12:20:00,1833.03,1833.41,1833.03,1833.41,350.0,1810.1564,1810.5316,1810.1564,1810.5316,350.0
2017-09-29 12:25:00,1834.72,1835.42,1833.98,1834.63,1425.0,1811.8253,1812.5166,1811.0945,1811.7364,1425.0
2017-09-29 12:30:00,1834.57,1834.62,1834.1,1834.45,1861.0,1811.6772,1811.7265,1811.213,1811.5587,1861.0
2017-09-29 12:35:00,1834.62,1834.69,1833.76,1834.0,1250.0,1811.7265,1811.7957,1810.8773,1811.1143,1250.0
2017-09-29 12:40:00,1834.61,1834.99,1834.56,1834.91,1200.0,1811.7167,1812.0919,1811.6673,1812.0129,1200.0
2017-09-29 12:45:00,1834.54,1837.0,1834.54,1836.74,6906.0,1811.6475,1814.0768,1811.6475,1813.8201,6906.0
2017-09-29 12:50:00,1837.38,1839.01,1836.52,1838.91,2900.0,1814.4521,1816.0618,1813.6028,1815.963,2900.0
2017-09-29 12:55:00,1837.71,1838.12,1835.69,1835.69,939.0,1814.778,1815.1829,1812.7832,1812.7832,939.0
2017-09-29 13:00:00,1836.17,1836.17,1834.78,1834.78,1700.0,1813.2572,1813.2572,1811.8845,1811.8845,1700.0
2017-09-29 13:05:00,1835.88,1836.13,1835.59,1835.59,600.0,1812.9708,1813.2177,1812.6844,1812.6844,600.0
2017-09-29 13:10:00,1836.46,1836.47,1835.28,1835.28,508.0,1813.5436,1813.5534,1812.3783,1812.3783,508.0
2017-09-29 13:15:00,1834.67,1835.58,1834.15,1834.7,819.0,1811.7759,1812.6746,1811.2624,1811.8055,819.0
2017-09-29 13:20:00,1834.19,1834.25,1834.17,1834.19,500.0,1811.3019,1811.3612,1811.2822,1811.3019,500.0
2017-09-29 13:25:00,1833.49,1833.49,1831.01,1831.05,1357.0,1810.6106,1810.6106,1808.1616,1808.2011,1357.0
2017-09-29 13:30:00,1831.72,1831.72,1831.72,1831.72,100.0,1808.8627,1808.8627,1808.8627,1808.8627,100.0
2017-09-29 13:35:00,1832.29,1834.47,1832.13,1834.47,1201.0,1809.4256,1811.5784,1809.2676,1811.5784,1201.0
2017-09-29 13:40:00,1833.88,1834.62,1831.81,1831.82,700.0,1810.9958,1811.7265,1808.9516,1808.9615,700.0
2017-09-29 13:45:00,1832.39,1832.4,1831.55,1831.56,200.0,1809.5244,1809.5342,1808.6948,1808.7047,200.0
2017-09-29 13:50:00,1832.69,1832.8,1832.11,1832.13,1500.0,1809.8206,1809.9292,1809.2479,1809.2676,1500.0
2017-09-29 13:55:00,1832.17,1832.57,1830.02,1831.2,3753.0,1809.3071,1809.7021,1807.1839,1808.3492,3753.0
2017-09-29 14:00:00,1831.65,1832.57,1831.55,1831.56,300.0,1808.7936,1809.7021,1808.6948,1808.7047,300.0
2017-09-29 14:05:00,1831.39,1831.4,1829.92,1829.92,780.0,1808.5368,1808.5467,1807.0852,1807.0852,780.0
2017-09-29 14:10:00,1828.3,1829.74,1828.3,1828.62,803.0,1805.4854,1806.9074,1805.4854,1805.8014,803.0
2017-09-29 14:15:00,1828.3,1829.67,1827.28,1827.28,1629.0,1805.4854,1806.8383,1804.4781,1804.4781,1629.0
2017-09-29 14:20:00,1826.78,1830.03,1826.78,1830.03,2951.0,1803.9844,1807.1938,1803.9844,1807.1938,2951.0
2017-09-29 14:25:00,1829.63,1830.53,1829.54,1830.53,653.0,1806.7988,1807.6876,1806.7099,1807.6876,653.0
2017-09-29 14:30:00,1829.73,1829.74,1828.88,1829.17,800.0,1806.8976,1806.9074,1806.0582,1806.3445,800.0
2017-09-29 14:35:00,1829.7,1830.0,1829.48,1830.0,1581.0,1806.8679,1807.1642,1806.6507,1807.1642,1581.0
2017-09-29 14:40:00,1830.0,1830.14,1828.6,1828.6,971.0,1807.1642,1807.3024,1805.7817,1805.7817,971.0
2017-09-29 14:45:00,1829.94,1830.65,1829.81,1830.65,800.0,1807.1049,1807.8061,1806.9766,1807.8061,800.0
2017-09-29 14:50:00,1830.61,1831.37,1828.61,1831.37,2669.0,1807.7666,1808.5171,1805.7915,1808.5171,2669.0
2017-09-29 14:55:00,1832.66,1833.45,1830.62,1831.48,1781.0,1809.791,1810.5711,1807.7764,1808.6257,1781.0
2017-09-29 15:00:00,1831.51,1831.95,1831.5,1831.56,833.0,1808.6553,1809.0899,1808.6455,1808.7047,833.0
2017-09-29 15:05:00,1831.28,1833.03,1831.28,1833.03,955.0,1808.4282,1810.1564,1808.4282,1810.1564,955.0
2017-09-29 15:10:00,1833.03,1833.6,1832.6,1833.03,3161.0,1810.1564,1810.7193,1809.7317,1810.1564,3161.0
2017-09-29 15:15:00,1833.02,1833.47,1831.97,1832.54,4502.0,1810.1465,1810.5909,1809.1096,1809.6725,4502.0
2017-09-29 15:20:00,1833.02,1833.6,1832.99,1833.27,1252.0,1810.1465,1810.7193,1810.1169,1810.3934,1252.0
2017-09-29 15:25:00,1833.22,1834.08,1833.02,1833.17,1800.0,1810.344,1811.1933,1810.1465,1810.2946,1800.0
2017-09-29 15:30:00,1832.35,1832.36,1830.84,1830.84,1079.0,1809.4849,1809.4947,1807.9937,1807.9937,1079.0
2017-09-29 15:35:00,1831.19,1832.57,1830.97,1832.39,3035.0,1808.3393,1809.7021,1808.1221,1809.5244,3035.0
2017-09-29 15:40:00,1832.39,1832.73,1831.3,1831.3,3003.0,1809.5244,1809.8601,1808.448,1808.448,3003.0
2017-09-29 15:45:00,1831.83,1832.11,1830.48,1830.48,1500.0,1808.9714,1809.2479,1807.6382,1807.6382,1500.0
2017-09-29 15:50:00,1830.92,1832.17,1830.88,1831.26,2800.0,1808.0727,1809.3071,1808.0332,1808.4085,2800.0
2017-09-29 15:55:00,1831.12,1831.8,1829.5,1830.82,17204.0,1808.2702,1808.9417,1806.6704,1807.974,17204.0
2017-10-02 09:30:00,1838.6,1844.98,1838.6,1844.98,8944.0,1815.6569,1821.9573,1815.6569,1821.9573,8944.0
2017-10-02 09:35:00,1844.95,1849.02,1844.95,1847.34,4355.0,1821.9276,1825.9468,1821.9276,1824.2878,4355.0
2017-10-02 09:40:00,1848.17,1860.0,1848.16,1860.0,11501.0,1825.1075,1836.7898,1825.0976,1836.7898,11501.0
2017-10-02 09:45:00,1860.91,1860.91,1855.04,1858.98,16700.0,1837.6885,1837.6885,1831.8917,1835.7826,16700.0
2017-10-02 09:50:00,1858.11,1862.86,1858.1,1861.02,10791.0,1834.9234,1839.6141,1834.9135,1837.7971,10791.0
2017-10-02 09:55:00,1861.0,1870.0,1860.99,1869.97,7629.0,1837.7774,1846.665,1837.7675,1846.6354,7629.0
2017-10-02 10:00:00,1869.5,1874.0,1867.41,1872.0,8168.0,1846.1713,1850.6151,1844.1074,1848.6401,8168.0
2017-10-02 10:05:00,1872.54,1874.95,1867.0,1868.53,11187.0,1849.1733,1851.5533,1843.7025,1845.2134,11187.0
2017-10-02 10:10:00,1868.3,1870.68,1865.19,1869.78,4059.0,1844.9863,1847.3366,1841.9151,1846.4478,4059.0
2017-10-02 10:15:00,1870.05,1870.86,1868.41,1870.26,4369.0,1846.7144,1847.5143,1845.0949,1846.9218,4369.0
2017-10-02 10:20:00,1868.55,1871.42,1868.06,1871.42,4105.0,1845.2331,1848.0673,1844.7493,1848.0673,4105.0
2017-10-02 10:25:00,1871.51,1871.59,1868.94,1868.95,2435.0,1848.1562,1848.2352,1845.6183,1845.6281,2435.0
2017-10-02 10:30:00,1869.44,1869.62,1867.85,1868.07,2620.0,1846.112,1846.2898,1844.5419,1844.7591,2620.0
2017-10-02 10:35:00,1869.22,1869.22,1864.99,1865.01,4351.0,1845.8948,1845.8948,1841.7176,1841.7373,4351.0
2017-10-02 10:40:00,1865.68,1867.65,1864.99,1867.65,3153.0,1842.399,1844.3444,1841.7176,1844.3444,3153.0
2017-10-02 10:45:00,1866.18,1868.2,1866.02,1867.12,1491.0,1842.8927,1844.8875,1842.7347,1843.821,1491.0
2017-10-02 10:50:00,1867.62,1867.75,1865.97,1867.35,1126.0,1844.3147,1844.4431,1842.6853,1844.0481,1126.0
2017-10-02 10:55:00,1867.61,1867.78,1866.51,1867.0,600.0,1844.3049,1844.4727,1843.2186,1843.7025,600.0
2017-10-02 11:00:00,1866.04,1866.04,1866.04,1866.04,100.0,1842.7545,1842.7545,1842.7545,1842.7545,100.0
2017-10-02 11:05:00,1868.2,1870.28,1868.2,1870.28,1298.0,1844.8875,1846.9415,1844.8875,1846.9415,1298.0
2017-10-02 11:10:00,1869.71,1871.74,1869.66,1871.06,1675.0,1846.3787,1848.3833,1846.3293,1847.7118,1675.0
2017-10-02 11:15:00,1870.18,1874.21,1870.18,1872.51,4567.0,1846.8428,1850.8225,1846.8428,1849.1437,4567.0
2017-10-02 11:20:00,1872.34,1872.34,1870.06,1870.06,600.0,1848.9758,1848.9758,1846.7243,1846.7243,600.0
2017-10-02 11:25:00,1870.94,1872.05,1870.56,1871.68,3321.0,1847.5933,1848.6895,1847.2181,1848.3241,3321.0
2017-10-02 11:30:00,1871.67,1871.77,1867.77,1867.77,1598.0,1848.3142,1848.413,1844.4629,1844.4629,1598.0
2017-10-02 11:35:00,1868.22,1868.88,1867.0,1867.97,3143.0,1844.9073,1845.559,1843.7025,1844.6604,3143.0
2017-10-02 11:40:00,1867.41,1868.48,1863.37,1864.11,2800.0,1844.1074,1845.164,1840.1178,1840.8485,2800.0
2017-10-02 11:45:00,1863.55,1865.15,1863.19,1863.19,2841.0,1840.2955,1841.8756,1839.94,1839.94,2841.0
2017-10-02 11:50:00,1864.07,1864.07,1862.43,1863.45,1340.0,1840.809,1840.809,1839.1895,1840.1968,1340.0
2017-10-02 11:55:00,1862.31,1863.26,1855.97,1856.21,4104.0,1839.071,1840.0091,1832.8101,1833.0471,4104.0
2017-10-02 12:00:00,1857.83,1863.26,1857.49,1862.24,4353.0,1834.6469,1840.0091,1834.3112,1839.0019,4353.0
2017-10-02 12:05:00,1862.2,1862.4,1860.0,1861.04,950.0,1838.9624,1839.1599,1836.7898,1837.8169,950.0
2017-10-02 12:10:00,1860.02,1861.94,1860.02,1861.64,1100.0,1836.8096,1838.7056,1836.8096,1838.4094,1100.0
2017-10-02 12:15:00,1860.74,1861.69,1858.75,1861.68,2700.0,1837.5206,1838.4587,1835.5554,1838.4489,2700.0
2017-10-02 12:20:00,1861.58,1865.26,1861.57,1864.94,2600.0,1838.3501,1841.9842,1838.3402,1841.6682,2600.0
2017-10-02 12:25:00,1866.66,1866.67,1863.03,1863.03,1400.0,1843.3667,1843.3766,1839.782,1839.782,1400.0
2017-10-02 12:30:00,1864.14,1865.37,1863.61,1865.37,700.0,1840.8782,1842.0928,1840.3548,1842.0928,700.0
2017-10-02 12:35:00,1863.59,1863.59,1862.56,1862.56,339.0,1840.335,1840.335,1839.3179,1839.3179,339.0
2017-10-02 12:40:00,1862.01,1862.01,1860.95,1860.95,300.0,1838.7747,1838.7747,1837.728,1837.728,300.0
2017-10-02 12:45:00,1861.26,1862.5,1861.19,1861.64,1000.0,1838.0341,1839.2586,1837.965,1838.4094,1000.0
2017-10-02 12:50:00,1862.51,1862.52,1860.28,1861.35,700.0,1839.2685,1839.2784,1837.0663,1838.123,700.0
2017-10-02 12:55:00,1861.62,1862.71,1861.45,1861.85,1336.0,1838.3896,1839.466,1838.2217,1838.6167,1336.0
2017-10-02 13:00:00,1861.81,1861.82,1861.29,1861.3,1636.0,1838.5772,1838.5871,1838.0637,1838.0736,1636.0
2017-10-02 13:05:00,1861.35,1861.8,1861.11,1861.15,500.0,1838.123,1838.5674,1837.886,1837.9255,500.0
2017-10-02 13:10:00,1861.55,1861.69,1860.46,1861.15,800.0,1838.3205,1838.4587,1837.2441,1837.9255,800.0
2017-10-02 13:15:00,1861.57,1862.43,1860.28,1861.56,1131.0,1838.3402,1839.1895,1837.0663,1838.3304,1131.0
2017-10-02 13:20:00,1861.92,1862.64,1860.88,1860.88,658.0,1838.6859,1839.3969,1837.6588,1837.6588,658.0
2017-10-02 13:25:00,1861.18,1861.19,1860.17,1860.17,300.0,1837.9551,1837.965,1836.9577,1836.9577,300.0
2017-10-02 13:30:00,1861.2,1862.15,1861.2,1862.15,300.0,1837.9749,1838.913,1837.9749,1838.913,300.0
2017-10-02 13:35:00,1863.26,1863.26,1860.12,1860.12,1935.0,1840.0091,1840.0091,1836.9083,1836.9083,1935.0
2017-10-02 13:40:00,1858.98,1860.5,1858.97,1860.5,300.0,1835.7826,1837.2836,1835.7727,1837.2836,300.0
2017-10-02 13:45:00,1861.34,1863.69,1861.29,1861.29,810.0,1838.1131,1840.4338,1838.0637,1838.0637,810.0
2017-10-02 13:50:00,1862.37,1862.37,1859.37,1859.37,815.0,1839.1303,1839.1303,1836.1677,1836.1677,815.0
2017-10-02 13:55:00,1860.6,1861.02,1860.6,1861.0,800.0,1837.3823,1837.7971,1837.3823,1837.7774,800.0
2017-10-02 14:00:00,1862.38,1862.38,1859.75,1860.02,1486.0,1839.1401,1839.1401,1836.5429,1836.8096,1486.0
2017-10-02 14:05:00,1860.58,1860.58,1860.31,1860.32,200.0,1837.3626,1837.3626,1837.096,1837.1058,200.0
2017-10-02 14:10:00,1860.17,1860.81,1857.92,1857.92,3621.0,1836.9577,1837.5897,1834.7358,1834.7358,3621.0
2017-10-02 14:15:00,1856.62,1857.92,1856.22,1857.77,1100.0,1833.452,1834.7358,1833.057,1834.5877,1100.0
2017-10-02 14:20:00,1859.11,1859.44,1857.02,1857.24,988.0,1835.9109,1836.2368,1833.847,1834.0643,988.0
2017-10-02 14:25:00,1858.04,1859.13,1857.85,1859.13,900.0,1834.8543,1835.9307,1834.6667,1835.9307,900.0
2017-10-02 14:30:00,1859.46,1860.66,1858.99,1859.52,1451.0,1836.2566,1837.4416,1835.7924,1836.3158,1451.0
2017-10-02 14:35:00,1859.53,1859.99,1858.26,1858.88,900.0,1836.3257,1836.78,1835.0715,1835.6838,900.0
2017-10-02 14:40:00,1859.31,1859.74,1858.63,1859.72,1147.0,1836.1084,1836.5331,1835.4369,1836.5133,1147.0
2017-10-02 14:45:00,1857.55,1858.46,1856.22,1856.22,702.0,1834.3704,1835.269,1833.057,1833.057,702.0
2017-10-02 14:50:00,1857.69,1860.02,1856.96,1857.87,1000.0,1834.5087,1836.8096,1833.7878,1834.6864,1000.0
2017-10-02 14:55:00,1859.4,1859.8,1858.26,1858.68,2538.0,1836.1973,1836.5923,1835.0715,1835.4863,2538.0
2017-10-02 15:00:00,1858.33,1858.95,1856.87,1856.88,1500.0,1835.1407,1835.7529,1833.6989,1833.7088,1500.0
2017-10-02 15:05:00,1859.02,1860.11,1857.83,1857.97,2000.0,1835.8221,1836.8985,1834.6469,1834.7852,2000.0
2017-10-02 15:10:00,1858.5,1858.5,1856.0,1856.62,838.0,1835.3085,1835.3085,1832.8397,1833.452,838.0
2017-10-02 15:15:00,1856.27,1857.25,1856.0,1856.93,1832.0,1833.1064,1834.0741,1832.8397,1833.7581,1832.0
2017-10-02 15:20:00,1856.95,1858.21,1856.26,1857.92,1847.0,1833.7779,1835.0222,1833.0965,1834.7358,1847.0
2017-10-02 15:25:00,1857.79,1859.76,1857.79,1858.77,2439.0,1834.6074,1836.5528,1834.6074,1835.5752,2439.0
2017-10-02 15:30:00,1858.29,1858.29,1856.65,1857.99,3300.0,1835.1012,1835.1012,1833.4816,1834.8049,3300.0
2017-10-02 15:35:00,1857.75,1859.39,1857.75,1859.32,1395.0,1834.5679,1836.1874,1834.5679,1836.1183,1395.0
2017-10-02 15:40:00,1859.67,1859.74,1859.0,1859.23,3826.0,1836.4639,1836.5331,1835.8023,1836.0294,3826.0
2017-10-02 15:45:00,1859.21,1859.36,1857.62,1859.0,4615.0,1836.0097,1836.1578,1834.4395,1835.8023,4615.0
2017-10-02 15:50:00,1859.0,1859.04,1856.92,1856.92,8087.0,1835.8023,1835.8418,1833.7483,1833.7483,8087.0
2017-10-02 15:55:00,1857.69,1860.0,1857.48,1857.48,14781.0,1834.5087,1836.7898,1834.3013,1834.3013,14781.0
2017-10-03 09:30:00,1857.0,1867.28,1856.99,1863.5,7693.0,1833.8273,1843.979,1833.8174,1840.2462,7693.0
2017-10-03 09:35:00,1862.6,1868.9,1862.6,1866.99,2959.0,1839.3574,1845.5788,1839.3574,1843.6926,2959.0
2017-10-03 09:40:00,1868.46,1868.91,1860.11,1865.29,4500.0,1845.1443,1845.5886,1836.8985,1842.0138,4500.0
2017-10-03 09:45:00,1864.69,1867.01,1864.69,1866.29,2142.0,1841.4213,1843.7124,1841.4213,1843.0013,2142.0
2017-10-03 09:50:00,1867.0,1867.45,1865.04,1867.45,1003.0,1843.7025,1844.1469,1841.7669,1844.1469,1003.0
2017-10-03 09:55:00,1867.27,1870.0,1867.27,1869.5,1118.0,1843.9691,1846.665,1843.9691,1846.1713,1118.0
2017-10-03 10:00:00,1869.42,1869.5,1868.6,1868.6,800.0,1846.0923,1846.1713,1845.2825,1845.2825,800.0
2017-10-03 10:05:00,1867.79,1868.67,1866.93,1868.67,2494.0,1844.4826,1845.3516,1843.6334,1845.3516,2494.0
2017-10-03 10:10:00,1867.65,1867.65,1863.55,1864.25,1700.0,1844.3444,1844.3444,1840.2955,1840.9868,1700.0
2017-10-03 10:15:00,1864.12,1864.97,1863.2,1864.0,1536.0,1840.8584,1841.6978,1839.9499,1840.7399,1536.0
2017-10-03 10:20:00,1863.98,1864.8,1863.26,1864.8,1300.0,1840.7202,1841.5299,1840.0091,1841.5299,1300.0
2017-10-03 10:25:00,1866.35,1867.05,1864.84,1864.84,1800.0,1843.0606,1843.7519,1841.5694,1841.5694,1800.0
2017-10-03 10:30:00,1865.37,1866.97,1865.36,1866.97,900.0,1842.0928,1843.6729,1842.0829,1843.6729,900.0
2017-10-03 10:35:00,1867.03,1867.86,1867.03,1867.69,400.0,1843.7321,1844.5517,1843.7321,1844.3839,400.0
2017-10-03 10:40:00,1867.86,1867.86,1867.11,1867.11,626.0,1844.5517,1844.5517,1843.8111,1843.8111,626.0
2017-10-03 10:45:00,1867.51,1867.51,1867.06,1867.06,200.0,1844.2061,1844.2061,1843.7617,1843.7617,200.0
2017-10-03 10:50:00,1866.88,1867.91,1866.88,1867.91,1943.0,1843.584,1844.6011,1843.584,1844.6011,1943.0
2017-10-03 10:55:00,1868.23,1868.63,1867.66,1867.78,1520.0,1844.9171,1845.3121,1844.3542,1844.4727,1520.0
2017-10-03 11:00:00,1866.86,1867.68,1864.02,1864.03,1300.0,1843.5642,1844.374,1840.7597,1840.7695,1300.0
2017-10-03 11:05:00,1863.6,1863.6,1863.6,1863.6,100.0,1840.3449,1840.3449,1840.3449,1840.3449,100.0
2017-10-03 11:10:00,1863.59,1864.55,1863.58,1864.55,200.0,1840.335,1841.2831,1840.3252,1841.2831,200.0
2017-10-03 11:15:00,1865.1,1865.1,1863.6,1864.0,1700.0,1841.8262,1841.8262,1840.3449,1840.7399,1700.0
2017-10-03 11:20:00,1865.07,1865.37,1864.31,1865.37,1030.0,1841.7966,1842.0928,1841.046,1842.0928,1030.0
2017-10-03 11:25:00,1863.73,1865.76,1863.73,1865.45,800.0,1840.4733,1842.478,1840.4733,1842.1718,800.0
2017-10-03 11:30:00,1865.12,1865.12,1864.13,1864.17,1600.0,1841.8459,1841.8459,1840.8683,1840.9078,1600.0
2017-10-03 11:35:00,1864.13,1864.62,1864.05,1864.06,1100.0,1840.8683,1841.3522,1840.7893,1840.7992,1100.0
2017-10-03 11:40:00,1865.0,1865.0,1864.99,1865.0,300.0,1841.7274,1841.7274,1841.7176,1841.7274,300.0
2017-10-03 11:45:00,1864.17,1866.82,1863.0,1866.1,3207.0,1840.9078,1843.5247,1839.7524,1842.8137,3207.0
2017-10-03 11:50:00,1866.11,1866.11,1865.66,1865.66,200.0,1842.8236,1842.8236,1842.3792,1842.3792,200.0
2017-10-03 11:55:00,1865.66,1865.98,1865.65,1865.97,300.0,1842.3792,1842.6952,1842.3693,1842.6853,300.0
2017-10-03 12:00:00,1865.97,1865.97,1865.97,1865.97,0.0,1842.6853,1842.6853,1842.6853,1842.6853,0.0
2017-10-03 12:05:00,1866.47,1866.71,1866.47,1866.7,1241.0,1843.1791,1843.4161,1843.1791,1843.4062,1241.0
2017-10-03 12:10:00,1865.41,1867.85,1865.41,1867.85,1225.0,1842.1323,1844.5419,1842.1323,1844.5419,1225.0
2017-10-03 12:15:00,1868.43,1868.57,1868.41,1868.55,700.0,1845.1146,1845.2529,1845.0949,1845.2331,700.0
2017-10-03 12:20:00,1867.26,1867.98,1866.7,1867.31,2324.0,1843.9592,1844.6702,1843.4062,1844.0086,2324.0
2017-10-03 12:25:00,1867.82,1867.83,1866.06,1866.06,400.0,1844.5122,1844.5221,1842.7742,1842.7742,400.0
2017-10-03 12:30:00,1867.86,1867.86,1867.86,1867.86,100.0,1844.5517,1844.5517,1844.5517,1844.5517,100.0
2017-10-03 12:35:00,1867.85,1868.52,1867.13,1867.14,905.0,1844.5419,1845.2035,1843.8309,1843.8407,905.0
2017-10-03 12:40:00,1868.62,1869.5,1866.86,1866.86,600.0,1845.3023,1846.1713,1843.5642,1843.5642,600.0
2017-10-03 12:45:00,1867.41,1868.72,1867.4,1868.72,300.0,1844.1074,1845.401,1844.0975,1845.401,300.0
2017-10-03 12:50:00,1866.85,1868.39,1865.62,1867.63,2300.0,1843.5544,1845.0751,1842.3397,1844.3246,2300.0
2017-10-03 12:55:00,1867.14,1867.33,1866.7,1867.33,600.0,1843.8407,1844.0284,1843.4062,1844.0284,600.0
2017-10-03 13:00:00,1867.33,1870.0,1867.32,1870.0,1600.0,1844.0284,1846.665,1844.0185,1846.665,1600.0
2017-10-03 13:05:00,1869.99,1869.99,1866.8,1866.97,1300.0,1846.6552,1846.6552,1843.505,1843.6729,1300.0
2017-10-03 13:10:00,1867.01,1867.01,1866.04,1866.67,2500.0,1843.7124,1843.7124,1842.7545,1843.3766,2500.0
2017-10-03 13:15:00,1866.69,1867.24,1864.26,1864.45,4689.0,1843.3963,1843.9395,1840.9967,1841.1843,4689.0
2017-10-03 13:20:00,1863.1,1865.14,1863.1,1865.04,6300.0,1839.8511,1841.8657,1839.8511,1841.7669,6300.0
2017-10-03 13:25:00,1865.13,1865.8,1864.88,1864.88,700.0,1841.8558,1842.5175,1841.6089,1841.6089,700.0
2017-10-03 13:30:00,1865.83,1866.7,1862.95,1862.95,2200.0,1842.5471,1843.4062,1839.703,1839.703,2200.0
2017-10-03 13:35:00,1862.57,1865.1,1862.56,1864.88,1500.0,1839.3278,1841.8262,1839.3179,1841.6089,1500.0
2017-10-03 13:40:00,1864.79,1865.54,1864.64,1864.64,700.0,1841.5201,1842.2607,1841.3719,1841.3719,700.0
2017-10-03 13:45:00,1865.06,1865.55,1864.53,1865.31,1200.0,1841.7867,1842.2706,1841.2633,1842.0336,1200.0
2017-10-03 13:50:00,1864.13,1865.03,1864.09,1865.03,600.0,1840.8683,1841.7571,1840.8288,1841.7571,600.0
2017-10-03 13:55:00,1865.53,1865.55,1864.03,1864.03,1571.0,1842.2508,1842.2706,1840.7695,1840.7695,1571.0
2017-10-03 14:00:00,1864.03,1864.03,1864.03,1864.03,0.0,1840.7695,1840.7695,1840.7695,1840.7695,0.0
2017-10-03 14:05:00,1863.47,1863.47,1863.47,1863.47,100.0,1840.2165,1840.2165,1840.2165,1840.2165,100.0
2017-10-03 14:10:00,1862.9,1863.95,1860.31,1860.43,1337.0,1839.6536,1840.6905,1837.096,1837.2145,1337.0
2017-10-03 14:15:00,1860.45,1861.54,1859.39,1861.54,2400.0,1837.2342,1838.3106,1836.1874,1838.3106,2400.0
2017-10-03 14:20:00,1861.77,1862.16,1860.99,1861.0,800.0,1838.5377,1838.9229,1837.7675,1837.7774,800.0
2017-10-03 14:25:00,1862.22,1862.23,1859.09,1861.42,1076.0,1838.9821,1838.992,1835.8912,1838.1921,1076.0
2017-10-03 14:30:00,1859.86,1860.64,1859.86,1860.63,200.0,1836.6516,1837.4218,1836.6516,1837.412,200.0
2017-10-03 14:35:00,1859.94,1860.68,1859.85,1859.9,1300.0,1836.7306,1837.4613,1836.6417,1836.6911,1300.0
2017-10-03 14:40:00,1858.72,1859.85,1858.49,1859.85,810.0,1835.5258,1836.6417,1835.2987,1836.6417,810.0
2017-10-03 14:45:00,1860.27,1863.22,1860.02,1861.34,1600.0,1837.0565,1839.9696,1836.8096,1838.1131,1600.0
2017-10-03 14:50:00,1861.02,1861.02,1860.32,1860.32,700.0,1837.7971,1837.7971,1837.1058,1837.1058,700.0
2017-10-03 14:55:00,1860.41,1861.87,1860.41,1861.65,700.0,1837.1947,1838.6365,1837.1947,1838.4192,700.0
2017-10-03 15:00:00,1861.75,1861.75,1860.71,1861.0,10811.0,1838.518,1838.518,1837.491,1837.7774,10811.0
2017-10-03 15:05:00,1863.42,1863.42,1862.66,1862.67,500.0,1840.1672,1840.1672,1839.4166,1839.4265,500.0
2017-10-03 15:10:00,1863.35,1863.66,1861.95,1863.63,2996.0,1840.098,1840.4042,1838.7155,1840.3745,2996.0
2017-10-03 15:15:00,1863.62,1864.49,1863.18,1864.49,3400.0,1840.3647,1841.2238,1839.9301,1841.2238,3400.0
2017-10-03 15:20:00,1864.36,1865.98,1863.45,1865.98,1805.0,1841.0954,1842.6952,1840.1968,1842.6952,1805.0
2017-10-03 15:25:00,1865.51,1867.06,1865.5,1866.04,5908.0,1842.2311,1843.7617,1842.2212,1842.7545,5908.0
2017-10-03 15:30:00,1865.9,1866.58,1865.82,1866.05,500.0,1842.6162,1843.2877,1842.5372,1842.7643,500.0
2017-10-03 15:35:00,1867.0,1869.36,1866.03,1868.36,2900.0,1843.7025,1846.033,1842.7446,1845.0455,2900.0
2017-10-03 15:40:00,1867.95,1869.22,1867.78,1868.65,5872.0,1844.6406,1845.8948,1844.4727,1845.3319,5872.0
2017-10-03 15:45:00,1868.73,1869.04,1867.75,1869.03,5100.0,1845.4109,1845.717,1844.4431,1845.7071,5100.0
2017-10-03 15:50:00,1868.62,1868.62,1866.11,1867.84,6453.0,1845.3023,1845.3023,1842.8236,1844.532,6453.0
2017-10-03 15:55:00,1867.55,1869.06,1866.63,1868.15,14172.0,1844.2456,1845.7368,1843.3371,1844.8381,14172.0
2017-10-04 09:30:00,1866.3,1867.35,1862.93,1867.33,3541.0,1843.0112,1844.0481,1839.6833,1844.0284,3541.0
2017-10-04 09:35:00,1868.02,1870.96,1868.01,1869.54,2300.0,1844.7098,1847.6131,1844.6999,1846.2108,2300.0
2017-10-04 09:40:00,1868.64,1870.89,1868.64,1870.44,2590.0,1845.322,1847.5439,1845.322,1847.0996,2590.0
2017-10-04 09:45:00,1871.17,1871.69,1868.97,1871.0,1800.0,1847.8204,1848.334,1845.6479,1847.6526,1800.0
2017-10-04 09:50:00,1871.94,1871.95,1870.87,1870.96,1200.0,1848.5808,1848.5907,1847.5242,1847.6131,1200.0
2017-10-04 09:55:00,1872.68,1874.0,1871.88,1872.97,3000.0,1849.3116,1850.6151,1848.5216,1849.598,3000.0
2017-10-04 10:00:00,1873.0,1876.55,1872.99,1875.27,4607.0,1849.6276,1853.1333,1849.6177,1851.8693,4607.0
2017-10-04 10:05:00,1875.0,1875.01,1870.6,1870.6,2845.0,1851.6027,1851.6125,1847.2576,1847.2576,2845.0
2017-10-04 10:10:00,1872.48,1872.48,1869.12,1870.53,6200.0,1849.1141,1849.1141,1845.796,1847.1884,6200.0
2017-10-04 10:15:00,1871.09,1872.84,1870.46,1872.52,1600.0,1847.7414,1849.4696,1847.1193,1849.1536,1600.0
2017-10-04 10:20:00,1872.55,1872.99,1872.55,1872.99,200.0,1849.1832,1849.6177,1849.1832,1849.6177,200.0
2017-10-04 10:25:00,1872.81,1872.84,1871.79,1872.45,700.0,1849.44,1849.4696,1848.4327,1849.0845,700.0
2017-10-04 10:30:00,1873.61,1874.63,1871.82,1873.54,2394.0,1850.23,1851.2373,1848.4623,1850.1609,2394.0
2017-10-04 10:35:00,1872.95,1873.0,1872.25,1872.25,300.0,1849.5782,1849.6276,1848.887,1848.887,300.0
2017-10-04 10:40:00,1871.6,1873.62,1871.6,1872.51,2200.0,1848.2451,1850.2399,1848.2451,1849.1437,2200.0
2017-10-04 10:45:00,1872.58,1874.12,1871.91,1871.91,1029.0,1849.2128,1850.7336,1848.5512,1848.5512,1029.0
2017-10-04 10:50:00,1872.27,1873.58,1871.97,1873.57,600.0,1848.9067,1850.2004,1848.6105,1850.1905,600.0
2017-10-04 10:55:00,1873.59,1875.19,1873.01,1875.18,1500.0,1850.2102,1851.7903,1849.6375,1851.7804,1500.0
2017-10-04 11:00:00,1875.49,1875.8,1874.98,1874.98,1089.0,1852.0865,1852.3927,1851.5829,1851.5829,1089.0
2017-10-04 11:05:00,1875.74,1876.42,1875.74,1876.41,1249.0,1852.3334,1853.0049,1852.3334,1852.9951,1249.0
2017-10-04 11:10:00,1875.93,1878.46,1875.92,1877.94,3810.0,1852.521,1855.0195,1852.5112,1854.506,3810.0
2017-10-04 11:15:00,1878.13,1879.26,1877.73,1877.95,2750.0,1854.6936,1855.8095,1854.2986,1854.5158,2750.0
2017-10-04 11:20:00,1878.2,1878.86,1877.65,1878.8,5800.0,1854.7627,1855.4145,1854.2196,1855.3552,5800.0
2017-10-04 11:25:00,1878.89,1881.76,1878.75,1881.76,2200.0,1855.4441,1858.2783,1855.3059,1858.2783,2200.0
2017-10-04 11:30:00,1881.85,1883.29,1881.02,1882.21,2725.0,1858.3672,1859.7892,1857.5475,1858.7227,2725.0
2017-10-04 11:35:00,1881.95,1883.72,1881.95,1883.35,800.0,1858.4659,1860.2138,1858.4659,1859.8485,800.0
2017-10-04 11:40:00,1883.72,1885.99,1883.52,1885.47,2668.0,1860.2138,1862.4555,1860.0163,1861.942,2668.0
2017-10-04 11:45:00,1884.44,1889.91,1884.44,1889.89,9175.0,1860.9249,1866.3266,1860.9249,1866.3068,9175.0
2017-10-04 11:50:00,1889.66,1892.13,1889.66,1890.0,6342.0,1866.0797,1868.5189,1866.0797,1866.4155,6342.0
2017-10-04 11:55:00,1890.01,1891.24,1888.6,1888.6,4448.0,1866.4253,1867.64,1865.0329,1865.0329,4448.0
2017-10-04 12:00:00,1889.96,1890.0,1888.6,1888.88,1999.0,1866.376,1866.4155,1865.0329,1865.3094,1999.0
2017-10-04 12:05:00,1889.71,1890.7,1888.99,1890.69,700.0,1866.1291,1867.1067,1865.4181,1867.0969,700.0
2017-10-04 12:10:00,1891.44,1893.32,1890.28,1892.76,2933.0,1867.8375,1869.694,1866.692,1869.141,2933.0
2017-10-04 12:15:00,1892.74,1894.45,1892.53,1892.96,5000.0,1869.1213,1870.8099,1868.9139,1869.3385,5000.0
2017-10-04 12:20:00,1893.3,1894.29,1892.0,1892.99,2064.0,1869.6743,1870.6519,1868.3905,1869.3682,2064.0
2017-10-04 12:25:00,1892.77,1894.25,1892.08,1892.09,1600.0,1869.1509,1870.6124,1868.4695,1868.4794,1600.0
2017-10-04 12:30:00,1891.8,1891.94,1890.08,1890.08,900.0,1868.193,1868.3313,1866.4945,1866.4945,900.0
2017-10-04 12:35:00,1890.8,1890.8,1889.09,1889.77,600.0,1867.2055,1867.2055,1865.5168,1866.1883,600.0
2017-10-04 12:40:00,1889.49,1889.94,1888.54,1889.49,1400.0,1865.9118,1866.3562,1864.9737,1865.9118,1400.0
2017-10-04 12:45:00,1889.39,1889.65,1889.37,1889.65,2429.0,1865.8131,1866.0698,1865.7933,1866.0698,2429.0
2017-10-04 12:50:00,1890.52,1891.65,1889.84,1891.65,1655.0,1866.929,1868.0449,1866.2575,1868.0449,1655.0
2017-10-04 12:55:00,1891.69,1892.45,1891.39,1891.5,2721.0,1868.0844,1868.8349,1867.7881,1867.8968,2721.0
2017-10-04 13:00:00,1892.0,1892.2,1891.26,1891.33,1447.0,1868.3905,1868.588,1867.6597,1867.7289,1447.0
2017-10-04 13:05:00,1891.92,1893.05,1891.91,1893.02,800.0,1868.3115,1869.4274,1868.3016,1869.3978,800.0
2017-10-04 13:10:00,1892.97,1893.89,1892.22,1893.09,1586.0,1869.3484,1870.2569,1868.6078,1869.4669,1586.0
2017-10-04 13:15:00,1893.3,1893.87,1891.63,1892.07,2569.0,1869.6743,1870.2372,1868.0251,1868.4596,2569.0
2017-10-04 13:20:00,1891.51,1892.71,1891.08,1892.71,4502.0,1867.9066,1869.0917,1867.482,1869.0917,4502.0
2017-10-04 13:25:00,1892.86,1892.92,1891.85,1891.85,300.0,1869.2398,1869.299,1868.2424,1868.2424,300.0
2017-10-04 13:30:00,1892.46,1893.51,1892.41,1893.51,1147.0,1868.8448,1869.8817,1868.7954,1869.8817,1147.0
2017-10-04 13:35:00,1892.88,1892.89,1889.35,1890.29,2401.0,1869.2595,1869.2694,1865.7736,1866.7019,2401.0
2017-10-04 13:40:00,1891.2,1892.47,1891.2,1892.25,2181.0,1867.6005,1868.8546,1867.6005,1868.6374,2181.0
2017-10-04 13:45:00,1892.2,1893.0,1892.02,1892.12,1400.0,1868.588,1869.378,1868.4103,1868.509,1400.0
2017-10-04 13:50:00,1891.29,1893.51,1891.29,1892.4,3612.0,1867.6894,1869.8817,1867.6894,1868.7855,3612.0
2017-10-04 13:55:00,1892.63,1892.69,1890.3,1891.0,1579.0,1869.0127,1869.0719,1866.7117,1867.403,1579.0
2017-10-04 14:00:00,1891.3,1892.29,1891.0,1892.26,7776.0,1867.6992,1868.6769,1867.403,1868.6473,7776.0
2017-10-04 14:05:00,1891.15,1891.15,1890.2,1890.52,762.0,1867.5511,1867.5511,1866.613,1866.929,762.0
2017-10-04 14:10:00,1891.04,1891.69,1891.04,1891.68,300.0,1867.4425,1868.0844,1867.4425,1868.0745,300.0
2017-10-04 14:15:00,1891.09,1892.07,1891.09,1891.59,1400.0,1867.4919,1868.4596,1867.4919,1867.9856,1400.0
2017-10-04 14:20:00,1891.75,1892.65,1890.8,1891.66,2274.0,1868.1436,1869.0324,1867.2055,1868.0548,2274.0
2017-10-04 14:25:00,1891.7,1892.2,1891.7,1892.05,1300.0,1868.0943,1868.588,1868.0943,1868.4399,1300.0
2017-10-04 14:30:00,1892.04,1893.05,1892.03,1892.03,999.0,1868.43,1869.4274,1868.4201,1868.4201,999.0
2017-10-04 14:35:00,1892.27,1893.04,1892.26,1892.86,730.0,1868.6571,1869.4175,1868.6473,1869.2398,730.0
2017-10-04 14:40:00,1892.24,1892.86,1892.24,1892.79,500.0,1868.6275,1869.2398,1868.6275,1869.1707,500.0
2017-10-04 14:45:00,1893.49,1894.0,1892.98,1893.44,1082.0,1869.8619,1870.3656,1869.3583,1869.8125,1082.0
2017-10-04 14:50:00,1893.48,1895.01,1893.47,1894.26,2569.0,1869.852,1871.363,1869.8422,1870.6223,2569.0
2017-10-04 14:55:00,1893.39,1894.22,1893.38,1893.81,722.0,1869.7632,1870.5828,1869.7533,1870.1779,722.0
2017-10-04 15:00:00,1893.38,1893.73,1892.7,1893.69,1800.0,1869.7533,1870.0989,1869.0818,1870.0594,1800.0
2017-10-04 15:05:00,1893.82,1894.0,1893.32,1893.73,1600.0,1870.1878,1870.3656,1869.694,1870.0989,1600.0
2017-10-04 15:10:00,1893.54,1893.7,1893.21,1893.66,1276.0,1869.9113,1870.0693,1869.5854,1870.0298,1276.0
2017-10-04 15:15:00,1893.11,1894.5,1892.87,1894.36,1565.0,1869.4867,1870.8593,1869.2497,1870.7211,1565.0
2017-10-04 15:20:00,1893.45,1893.95,1892.8,1893.95,1970.0,1869.8224,1870.3162,1869.1805,1870.3162,1970.0
2017-10-04 15:25:00,1893.38,1894.0,1892.87,1893.31,700.0,1869.7533,1870.3656,1869.2497,1869.6842,700.0
2017-10-04 15:30:00,1893.71,1894.22,1892.77,1893.98,4966.0,1870.0792,1870.5828,1869.1509,1870.3458,4966.0
2017-10-04 15:35:00,1893.96,1894.86,1893.27,1893.9,2690.0,1870.3261,1871.2148,1869.6447,1870.2668,2690.0
2017-10-04 15:40:00,1894.27,1894.9,1893.59,1893.82,4140.0,1870.6322,1871.2543,1869.9607,1870.1878,4140.0
2017-10-04 15:45:00,1894.0,1894.0,1892.17,1892.49,7885.0,1870.3656,1870.3656,1868.5584,1868.8744,7885.0
2017-10-04 15:50:00,1892.53,1892.64,1887.77,1887.97,14979.0,1868.9139,1869.0225,1864.2133,1864.4108,14979.0
2017-10-04 15:55:00,1888.38,1889.64,1888.02,1889.28,11220.0,1864.8157,1866.06,1864.4602,1865.7045,11220.0
2017-10-05 09:30:00,1894.6,1896.47,1889.01,1896.19,8973.0,1870.9581,1872.8047,1865.4378,1872.5282,8973.0
2017-10-05 09:35:00,1896.42,1902.12,1896.38,1900.21,9123.0,1872.7554,1878.3842,1872.7159,1876.4981,9123.0
2017-10-05 09:40:00,1898.41,1900.0,1896.72,1896.72,2708.0,1874.7205,1876.2907,1873.0516,1873.0516,2708.0
2017-10-05 09:45:00,1897.82,1899.34,1896.99,1897.49,3402.0,1874.1379,1875.6389,1873.3182,1873.812,3402.0
2017-10-05 09:50:00,1898.16,1900.66,1898.16,1900.03,3824.0,1874.4736,1876.9424,1874.4736,1876.3203,3824.0
2017-10-05 09:55:00,1900.33,1900.33,1896.67,1898.19,3739.0,1876.6166,1876.6166,1873.0022,1874.5033,3739.0
2017-10-05 10:00:00,1898.04,1900.67,1898.04,1899.42,4679.0,1874.3551,1876.9523,1874.3551,1875.7179,4679.0
2017-10-05 10:05:00,1900.3,1900.88,1898.56,1899.64,1400.0,1876.5869,1877.1597,1874.8687,1875.9352,1400.0
2017-10-05 10:10:00,1899.28,1902.0,1899.27,1902.0,2146.0,1875.5797,1878.2657,1875.5698,1878.2657,2146.0
2017-10-05 10:15:00,1901.55,1902.22,1900.22,1901.76,3100.0,1877.8213,1878.483,1876.5079,1878.0287,3100.0
2017-10-05 10:20:00,1900.51,1901.87,1899.62,1901.14,2100.0,1876.7943,1878.1374,1875.9154,1877.4165,2100.0
2017-10-05 10:25:00,1901.65,1901.73,1899.9,1899.9,3146.0,1877.9201,1877.9991,1876.1919,1876.1919,3146.0
2017-10-05 10:30:00,1899.42,1899.42,1896.0,1897.02,1509.0,1875.7179,1875.7179,1872.3406,1873.3479,1509.0
2017-10-05 10:35:00,1898.88,1902.93,1898.87,1901.74,3174.0,1875.1847,1879.1841,1875.1748,1878.009,3174.0
2017-10-05 10:40:00,1902.54,1903.13,1901.13,1902.0,2501.0,1878.799,1879.3816,1877.4066,1878.2657,2501.0
2017-10-05 10:45:00,1902.01,1902.01,1898.33,1898.34,2126.0,1878.2756,1878.2756,1874.6415,1874.6514,2126.0
2017-10-05 10:50:00,1899.11,1899.87,1898.21,1899.47,1399.0,1875.4118,1876.1623,1874.523,1875.7673,1399.0
2017-10-05 10:55:00,1898.66,1899.03,1897.12,1897.12,2200.0,1874.9674,1875.3328,1873.4466,1873.4466,2200.0
2017-10-05 11:00:00,1897.0,1899.08,1896.99,1897.82,800.0,1873.3281,1875.3822,1873.3182,1874.1379,800.0
2017-10-05 11:05:00,1897.86,1899.23,1896.99,1898.32,1579.0,1874.1774,1875.5303,1873.3182,1874.6316,1579.0
2017-10-05 11:10:00,1897.13,1898.32,1896.99,1897.26,1060.0,1873.4565,1874.6316,1873.3182,1873.5849,1060.0
2017-10-05 11:15:00,1898.31,1900.0,1898.31,1900.0,1100.0,1874.6218,1876.2907,1874.6218,1876.2907,1100.0
2017-10-05 11:20:00,1900.56,1901.64,1900.26,1900.63,1200.0,1876.8437,1877.9102,1876.5474,1876.9128,1200.0
2017-10-05 11:25:00,1900.6,1902.89,1900.6,1902.07,3815.0,1876.8832,1879.1446,1876.8832,1878.3349,3815.0
2017-10-05 11:30:00,1901.52,1901.86,1900.2,1901.67,1100.0,1877.7917,1878.1275,1876.4882,1877.9398,1100.0
2017-10-05 11:35:00,1901.7,1902.44,1901.61,1901.61,800.0,1877.9695,1878.7002,1877.8806,1877.8806,800.0
2017-10-05 11:40:00,1902.21,1903.58,1900.9,1901.73,7720.0,1878.4731,1879.826,1877.1795,1877.9991,7720.0
2017-10-05 11:45:00,1900.99,1901.76,1900.94,1901.66,1810.0,1877.2683,1878.0287,1877.219,1877.93,1810.0
2017-10-05 11:50:00,1901.65,1903.39,1901.35,1902.45,5251.0,1877.9201,1879.6384,1877.6238,1878.7101,5251.0
2017-10-05 11:55:00,1902.97,1905.59,1902.97,1905.59,1280.0,1879.2236,1881.8109,1879.2236,1881.8109,1280.0
2017-10-05 12:00:00,1905.56,1907.52,1905.56,1906.55,6217.0,1881.7813,1883.7168,1881.7813,1882.759,6217.0
2017-10-05 12:05:00,1906.77,1907.2,1906.0,1906.78,5873.0,1882.9762,1883.4008,1882.2158,1882.9861,5873.0
2017-10-05 12:10:00,1906.2,1907.58,1906.2,1907.35,3400.0,1882.4133,1883.7761,1882.4133,1883.549,3400.0
2017-10-05 12:15:00,1908.05,1909.3,1908.05,1909.29,1492.0,1884.2402,1885.4746,1884.2402,1885.4648,1492.0
2017-10-05 12:20:00,1909.28,1911.92,1908.78,1910.16,6731.0,1885.4549,1888.0619,1884.9611,1886.3239,6731.0
2017-10-05 12:25:00,1909.34,1909.49,1908.02,1909.24,6300.0,1885.5141,1885.6623,1884.2106,1885.4154,6300.0
2017-10-05 12:30:00,1908.51,1909.64,1908.51,1909.28,1750.0,1884.6945,1885.8104,1884.6945,1885.4549,1750.0
2017-10-05 12:35:00,1909.55,1910.05,1909.36,1909.63,2700.0,1885.7215,1886.2153,1885.5339,1885.8005,2700.0
2017-10-05 12:40:00,1909.62,1910.69,1909.62,1909.77,800.0,1885.7906,1886.8473,1885.7906,1885.9388,800.0
2017-10-05 12:45:00,1910.0,1910.35,1909.18,1909.27,2400.0,1886.1659,1886.5115,1885.3561,1885.445,2400.0
2017-10-05 12:50:00,1909.4,1909.79,1909.22,1909.68,2285.0,1885.5734,1885.9585,1885.3956,1885.8499,2285.0
2017-10-05 12:55:00,1909.91,1910.23,1908.76,1908.95,1095.0,1886.077,1886.393,1884.9414,1885.129,1095.0
2017-10-05 13:00:00,1909.19,1909.75,1908.85,1908.85,570.0,1885.366,1885.919,1885.0302,1885.0302,570.0
2017-10-05 13:05:00,1909.56,1910.52,1909.52,1910.52,1600.0,1885.7314,1886.6794,1885.6919,1886.6794,1600.0
2017-10-05 13:10:00,1910.02,1910.88,1908.66,1909.06,1700.0,1886.1856,1887.0349,1884.8426,1885.2376,1700.0
2017-10-05 13:15:00,1909.29,1909.64,1908.6,1909.46,842.0,1885.4648,1885.8104,1884.7834,1885.6326,842.0
2017-10-05 13:20:00,1909.61,1909.91,1909.46,1909.8,840.0,1885.7808,1886.077,1885.6326,1885.9684,840.0
2017-10-05 13:25:00,1909.07,1910.18,1909.02,1909.03,2315.0,1885.2475,1886.3437,1885.1981,1885.208,2315.0
2017-10-05 13:30:00,1910.23,1910.23,1909.08,1910.23,1600.0,1886.393,1886.393,1885.2574,1886.393,1600.0
2017-10-05 13:35:00,1909.98,1911.1,1909.98,1911.1,1220.0,1886.1461,1887.2522,1886.1461,1887.2522,1220.0
2017-10-05 13:40:00,1909.78,1910.91,1909.77,1909.78,300.0,1885.9486,1887.0645,1885.9388,1885.9486,300.0
2017-10-05 13:45:00,1910.94,1911.29,1910.39,1910.54,1300.0,1887.0942,1887.4398,1886.551,1886.6992,1300.0
2017-10-05 13:50:00,1910.99,1911.42,1910.27,1911.36,1278.0,1887.1435,1887.5682,1886.4325,1887.5089,1278.0
2017-10-05 13:55:00,1911.55,1911.59,1910.26,1910.57,1116.0,1887.6966,1887.7361,1886.4227,1886.7288,1116.0
2017-10-05 14:00:00,1911.02,1911.59,1911.01,1911.02,1200.0,1887.1732,1887.7361,1887.1633,1887.1732,1200.0
2017-10-05 14:05:00,1911.59,1911.59,1910.42,1911.54,1300.0,1887.7361,1887.7361,1886.5807,1887.6867,1300.0
2017-10-05 14:10:00,1910.98,1910.98,1908.89,1908.89,3666.0,1887.1337,1887.1337,1885.0698,1885.0698,3666.0
2017-10-05 14:15:00,1907.73,1909.27,1907.72,1909.27,900.0,1883.9242,1885.445,1883.9144,1885.445,900.0
2017-10-05 14:20:00,1908.63,1909.1,1908.63,1908.91,400.0,1884.813,1885.2771,1884.813,1885.0895,400.0
2017-10-05 14:25:00,1909.63,1909.82,1909.56,1909.57,500.0,1885.8005,1885.9881,1885.7314,1885.7413,500.0
2017-10-05 14:30:00,1909.6,1910.92,1909.5,1910.92,2685.0,1885.7709,1887.0744,1885.6721,1887.0744,2685.0
2017-10-05 14:35:00,1910.49,1911.5,1910.49,1911.5,900.0,1886.6498,1887.6472,1886.6498,1887.6472,900.0
2017-10-05 14:40:00,1911.54,1912.25,1910.97,1911.97,1100.0,1887.6867,1888.3878,1887.1238,1888.1113,1100.0
2017-10-05 14:45:00,1911.18,1912.49,1911.18,1912.49,1700.0,1887.3312,1888.6248,1887.3312,1888.6248,1700.0
2017-10-05 14:50:00,1911.49,1911.69,1909.96,1910.57,1592.0,1887.6373,1887.8348,1886.1264,1886.7288,1592.0
2017-10-05 14:55:00,1909.7,1910.83,1909.31,1910.09,3300.0,1885.8696,1886.9855,1885.4845,1886.2548,3300.0
2017-10-05 15:00:00,1910.57,1913.98,1910.14,1913.16,7711.0,1886.7288,1890.0962,1886.3042,1889.2865,7711.0
2017-10-05 15:05:00,1912.06,1912.57,1910.17,1910.17,5705.0,1888.2002,1888.7038,1886.3338,1886.3338,5705.0
2017-10-05 15:10:00,1910.65,1911.02,1909.33,1909.63,2038.0,1886.8078,1887.1732,1885.5043,1885.8005,2038.0
2017-10-05 15:15:00,1909.5,1910.57,1909.48,1910.49,2200.0,1885.6721,1886.7288,1885.6524,1886.6498,2200.0
2017-10-05 15:20:00,1910.43,1911.61,1909.1,1911.39,4302.0,1886.5905,1887.7558,1885.2771,1887.5386,4302.0
2017-10-05 15:25:00,1910.98,1911.11,1909.05,1909.06,1414.0,1887.1337,1887.262,1885.2278,1885.2376,1414.0
2017-10-05 15:30:00,1909.14,1909.14,1907.99,1908.72,3123.0,1885.3166,1885.3166,1884.181,1884.9019,3123.0
2017-10-05 15:35:00,1909.16,1909.77,1908.66,1909.22,2400.0,1885.3364,1885.9388,1884.8426,1885.3956,2400.0
2017-10-05 15:40:00,1909.27,1911.63,1909.27,1910.84,3516.0,1885.445,1887.7756,1885.445,1886.9954,3516.0
2017-10-05 15:45:00,1910.85,1912.23,1910.43,1911.25,3248.0,1887.0053,1888.3681,1886.5905,1887.4003,3248.0
2017-10-05 15:50:00,1910.08,1911.18,1909.03,1909.57,8018.0,1886.2449,1887.3312,1885.208,1885.7413,8018.0
2017-10-05 15:55:00,1909.58,1910.55,1908.5,1910.55,15611.0,1885.7511,1886.709,1884.6846,1886.709,15611.0
2017-10-06 09:30:00,1909.34,1910.25,1904.55,1906.61,9765.0,1885.5141,1886.4128,1880.7839,1882.8182,9765.0
2017-10-06 09:35:00,1906.8,1906.92,1904.01,1905.0,2838.0,1883.0058,1883.1243,1880.2506,1881.2283,2838.0
2017-10-06 09:40:00,1906.93,1913.07,1905.65,1911.53,7717.0,1883.1342,1889.1976,1881.8702,1887.6768,7717.0
2017-10-06 09:45:00,1912.48,1913.55,1910.0,1911.61,5300.0,1888.615,1889.6716,1886.1659,1887.7558,5300.0
2017-10-06 09:50:00,1910.83,1911.25,1909.73,1911.18,4862.0,1886.9855,1887.4003,1885.8993,1887.3312,4862.0
2017-10-06 09:55:00,1910.62,1913.14,1908.54,1911.92,3745.0,1886.7782,1889.2667,1884.7241,1888.0619,3745.0
2017-10-06 10:00:00,1912.32,1918.0,1912.23,1918.0,5951.0,1888.4569,1894.0661,1888.3681,1894.0661,5951.0
2017-10-06 10:05:00,1916.51,1918.95,1915.8,1916.62,3200.0,1892.5947,1895.0042,1891.8935,1892.7033,3200.0
2017-10-06 10:10:00,1915.73,1916.07,1913.87,1913.87,1900.0,1891.8244,1892.1602,1889.9876,1889.9876,1900.0
2017-10-06 10:15:00,1914.79,1914.79,1912.5,1912.5,600.0,1890.8961,1890.8961,1888.6347,1888.6347,600.0
2017-10-06 10:20:00,1913.69,1916.75,1913.41,1916.06,4255.0,1889.8099,1892.8317,1889.5333,1892.1503,4255.0
2017-10-06 10:25:00,1916.15,1918.08,1916.15,1918.08,1200.0,1892.2392,1894.1451,1892.2392,1894.1451,1200.0
2017-10-06 10:30:00,1917.73,1918.42,1917.73,1918.36,2084.0,1893.7994,1894.4808,1893.7994,1894.4216,2084.0
2017-10-06 10:35:00,1917.75,1918.5,1913.92,1916.3,4445.0,1893.8192,1894.5598,1890.037,1892.3873,4445.0
2017-10-06 10:40:00,1916.4,1918.49,1916.4,1917.5,1218.0,1892.486,1894.55,1892.486,1893.5723,1218.0
2017-10-06 10:45:00,1916.95,1917.14,1916.28,1917.13,800.0,1893.0292,1893.2168,1892.3675,1893.2069,800.0
2017-10-06 10:50:00,1917.78,1917.78,1912.93,1913.96,3161.0,1893.8488,1893.8488,1889.0593,1890.0765,3161.0
2017-10-06 10:55:00,1912.45,1913.59,1910.33,1911.41,3058.0,1888.5853,1889.7111,1886.4918,1887.5583,3058.0
2017-10-06 11:00:00,1911.22,1913.99,1911.22,1913.4,3025.0,1887.3707,1890.1061,1887.3707,1889.5235,3025.0
2017-10-06 11:05:00,1913.69,1914.59,1913.66,1913.76,900.0,1889.8099,1890.6986,1889.7802,1889.879,900.0
2017-10-06 11:10:00,1914.58,1914.85,1912.28,1913.07,2904.0,1890.6887,1890.9554,1888.4174,1889.1976,2904.0
2017-10-06 11:15:00,1913.04,1915.83,1913.04,1915.1,1700.0,1889.168,1891.9231,1889.168,1891.2023,1700.0
2017-10-06 11:20:00,1914.35,1915.64,1914.35,1915.61,500.0,1890.4616,1891.7355,1890.4616,1891.7059,500.0
2017-10-06 11:25:00,1914.82,1915.19,1914.81,1915.18,600.0,1890.9258,1891.2911,1890.9159,1891.2813,600.0
2017-10-06 11:30:00,1914.45,1915.34,1914.45,1915.34,400.0,1890.5604,1891.4393,1890.5604,1891.4393,400.0
2017-10-06 11:35:00,1915.13,1916.0,1914.15,1915.7,747.0,1891.2319,1892.091,1890.2641,1891.7948,747.0
2017-10-06 11:40:00,1915.68,1915.69,1915.68,1915.68,100.0,1891.775,1891.7849,1891.775,1891.775,100.0
2017-10-06 11:45:00,1916.0,1916.76,1914.34,1914.35,400.0,1892.091,1892.8415,1890.4517,1890.4616,400.0
2017-10-06 11:50:00,1915.87,1917.67,1915.69,1917.67,1000.0,1891.9627,1893.7402,1891.7849,1893.7402,1000.0
2017-10-06 11:55:00,1916.91,1916.91,1916.2,1916.57,1930.0,1892.9897,1892.9897,1892.2885,1892.6539,1930.0
2017-10-06 12:00:00,1916.72,1916.72,1913.95,1915.12,1790.0,1892.802,1892.802,1890.0666,1891.222,1790.0
2017-10-06 12:05:00,1915.41,1917.25,1915.41,1917.25,800.0,1891.5084,1893.3254,1891.5084,1893.3254,800.0
2017-10-06 12:10:00,1918.36,1918.37,1916.81,1916.82,500.0,1894.4216,1894.4315,1892.8909,1892.9008,500.0
2017-10-06 12:15:00,1916.18,1918.5,1916.18,1917.99,3276.0,1892.2688,1894.5598,1892.2688,1894.0562,3276.0
2017-10-06 12:20:00,1916.22,1917.98,1916.16,1916.16,1600.0,1892.3083,1894.0463,1892.249,1892.249,1600.0
2017-10-06 12:25:00,1918.09,1918.29,1917.42,1918.17,1000.0,1894.1549,1894.3525,1893.4933,1894.2339,1000.0
2017-10-06 12:30:00,1918.54,1920.23,1918.17,1920.0,5979.0,1894.5993,1896.2682,1894.2339,1896.0411,5979.0
2017-10-06 12:35:00,1920.95,1921.17,1919.84,1920.87,3479.0,1896.9793,1897.1965,1895.8831,1896.9003,3479.0
2017-10-06 12:40:00,1921.99,1922.0,1920.25,1920.25,2100.0,1898.0063,1898.0162,1896.288,1896.288,2100.0
2017-10-06 12:45:00,1919.24,1920.62,1918.56,1920.38,700.0,1895.2906,1896.6534,1894.6191,1896.4164,700.0
2017-10-06 12:50:00,1919.06,1920.17,1917.04,1917.47,3198.0,1895.1128,1896.209,1893.1181,1893.5427,3198.0
2017-10-06 12:55:00,1917.12,1919.89,1917.12,1919.89,1200.0,1893.1971,1895.9325,1893.1971,1895.9325,1200.0
2017-10-06 13:00:00,1920.42,1921.69,1918.25,1918.25,1100.0,1896.4559,1897.71,1894.313,1894.313,1100.0
2017-10-06 13:05:00,1918.9,1919.86,1918.9,1919.86,200.0,1894.9548,1895.9029,1894.9548,1895.9029,200.0
2017-10-06 13:10:00,1918.91,1920.8,1918.91,1919.93,1755.0,1894.9647,1896.8311,1894.9647,1895.972,1755.0
2017-10-06 13:15:00,1920.62,1920.62,1918.96,1919.0,1214.0,1896.6534,1896.6534,1895.0141,1895.0536,1214.0
2017-10-06 13:20:00,1919.0,1920.59,1919.0,1919.82,500.0,1895.0536,1896.6238,1895.0536,1895.8634,500.0
2017-10-06 13:25:00,1918.46,1918.46,1917.57,1917.82,1100.0,1894.5203,1894.5203,1893.6414,1893.8883,1100.0
2017-10-06 13:30:00,1917.82,1917.82,1917.82,1917.82,0.0,1893.8883,1893.8883,1893.8883,1893.8883,0.0
2017-10-06 13:35:00,1917.88,1918.25,1917.37,1917.37,700.0,1893.9476,1894.313,1893.4439,1893.4439,700.0
2017-10-06 13:40:00,1919.0,1919.01,1918.91,1918.92,200.0,1895.0536,1895.0635,1894.9647,1894.9746,200.0
2017-10-06 13:45:00,1918.51,1918.96,1917.84,1917.85,300.0,1894.5697,1895.0141,1893.9081,1893.9179,300.0
2017-10-06 13:50:00,1918.5,1919.23,1917.99,1919.23,900.0,1894.5598,1895.2807,1894.0562,1895.2807,900.0
2017-10-06 13:55:00,1919.0,1919.93,1918.48,1919.51,800.0,1895.0536,1895.972,1894.5401,1895.5572,800.0
2017-10-06 14:00:00,1918.46,1919.66,1918.46,1918.54,1503.0,1894.5203,1895.7054,1894.5203,1894.5993,1503.0
2017-10-06 14:05:00,1918.92,1918.92,1918.68,1918.68,200.0,1894.9746,1894.9746,1894.7376,1894.7376,200.0
2017-10-06 14:10:00,1918.92,1918.92,1917.17,1918.1,1200.0,1894.9746,1894.9746,1893.2464,1894.1648,1200.0
2017-10-06 14:15:00,1918.18,1918.59,1918.02,1918.52,800.0,1894.2438,1894.6487,1894.0858,1894.5796,800.0
2017-10-06 14:20:00,1918.5,1918.52,1917.9,1918.42,839.0,1894.5598,1894.5796,1893.9673,1894.4808,839.0
2017-10-06 14:25:00,1917.37,1918.25,1917.37,1918.23,700.0,1893.4439,1894.313,1893.4439,1894.2932,700.0
2017-10-06 14:30:00,1918.91,1918.91,1918.9,1918.91,100.0,1894.9647,1894.9647,1894.9548,1894.9647,100.0
2017-10-06 14:35:00,1918.74,1919.01,1918.74,1918.88,900.0,1894.7968,1895.0635,1894.7968,1894.9351,900.0
2017-10-06 14:40:00,1919.15,1919.2,1918.32,1919.2,1700.0,1895.2017,1895.2511,1894.3821,1895.2511,1700.0
2017-10-06 14:45:00,1918.11,1918.81,1918.1,1918.81,527.0,1894.1747,1894.866,1894.1648,1894.866,527.0
2017-10-06 14:50:00,1918.15,1918.59,1917.96,1918.11,424.0,1894.2142,1894.6487,1894.0266,1894.1747,424.0
2017-10-06 14:55:00,1919.1,1919.1,1918.62,1919.09,400.0,1895.1523,1895.1523,1894.6783,1895.1425,400.0
2017-10-06 15:00:00,1919.1,1919.21,1918.34,1919.0,1148.0,1895.1523,1895.261,1894.4018,1895.0536,1148.0
2017-10-06 15:05:00,1918.33,1918.92,1918.23,1918.37,1100.0,1894.392,1894.9746,1894.2932,1894.4315,1100.0
2017-10-06 15:10:00,1917.91,1917.91,1916.99,1917.86,1114.0,1893.9772,1893.9772,1893.0687,1893.9278,1114.0
2017-10-06 15:15:00,1917.22,1918.95,1917.22,1918.94,1485.0,1893.2958,1895.0042,1893.2958,1894.9943,1485.0
2017-10-06 15:20:00,1917.78,1918.95,1917.74,1918.8,1770.0,1893.8488,1895.0042,1893.8093,1894.8561,1770.0
2017-10-06 15:25:00,1918.03,1918.03,1917.43,1917.43,437.0,1894.0957,1894.0957,1893.5032,1893.5032,437.0
2017-10-06 15:30:00,1917.92,1917.92,1916.97,1917.02,600.0,1893.9871,1893.9871,1893.0489,1893.0983,600.0
2017-10-06 15:35:00,1917.22,1917.74,1917.15,1917.74,932.0,1893.2958,1893.8093,1893.2267,1893.8093,932.0
2017-10-06 15:40:00,1917.1,1917.3,1916.78,1917.15,800.0,1893.1773,1893.3748,1892.8613,1893.2267,800.0
2017-10-06 15:45:00,1917.54,1919.01,1917.08,1918.29,4746.0,1893.6118,1895.0635,1893.1576,1894.3525,4746.0
2017-10-06 15:50:00,1919.29,1919.47,1918.6,1919.09,2902.0,1895.34,1895.5177,1894.6586,1895.1425,2902.0
2017-10-06 15:55:00,1919.38,1920.32,1917.59,1918.99,8239.0,1895.4289,1896.3571,1893.6612,1895.0437,8239.0
2017-10-09 09:30:00,1920.3,1923.67,1920.3,1920.36,5866.0,1896.3374,1899.6653,1896.3374,1896.3966,5866.0
2017-10-09 09:35:00,1920.27,1920.27,1917.04,1917.14,1502.0,1896.3077,1896.3077,1893.1181,1893.2168,1502.0
2017-10-09 09:40:00,1918.0,1920.17,1918.0,1920.16,1264.0,1894.0661,1896.209,1894.0661,1896.1991,1264.0
2017-10-09 09:45:00,1921.0,1923.8,1919.52,1923.8,4367.0,1897.0286,1899.7937,1895.5671,1899.7937,4367.0
2017-10-09 09:50:00,1924.06,1927.49,1923.57,1925.46,2690.0,1900.0505,1903.4376,1899.5666,1901.433,2690.0
2017-10-09 09:55:00,1927.67,1931.88,1925.37,1930.68,6079.0,1903.6154,1907.7729,1901.3441,1906.5878,6079.0
2017-10-09 10:00:00,1930.11,1932.64,1930.1,1931.0,5202.0,1906.025,1908.5234,1906.0151,1906.9038,5202.0
2017-10-09 10:05:00,1930.99,1932.13,1928.99,1932.05,2254.0,1906.894,1908.0197,1904.9189,1907.9407,2254.0
2017-10-09 10:10:00,1934.0,1935.84,1929.6,1929.6,6985.0,1909.8664,1911.6835,1905.5213,1905.5213,6985.0
2017-10-09 10:15:00,1931.2,1933.0,1931.2,1933.0,800.0,1907.1014,1908.8789,1907.1014,1908.8789,800.0
2017-10-09 10:20:00,1933.73,1933.74,1932.5,1933.0,893.0,1909.5998,1909.6097,1908.3851,1908.8789,893.0
2017-10-09 10:25:00,1933.01,1934.98,1932.77,1933.99,600.0,1908.8888,1910.8342,1908.6518,1909.8565,600.0
2017-10-09 10:30:00,1934.92,1935.01,1933.76,1934.7,2122.0,1910.7749,1910.8638,1909.6294,1910.5577,2122.0
2017-10-09 10:35:00,1934.65,1934.65,1932.22,1932.22,1396.0,1910.5083,1910.5083,1908.1086,1908.1086,1396.0
2017-10-09 10:40:00,1933.0,1934.08,1932.21,1932.21,1335.0,1908.8789,1909.9454,1908.0988,1908.0988,1335.0
2017-10-09 10:45:00,1932.71,1932.71,1932.71,1932.71,100.0,1908.5925,1908.5925,1908.5925,1908.5925,100.0
2017-10-09 10:50:00,1931.7,1932.31,1931.18,1932.31,500.0,1907.5951,1908.1975,1907.0816,1908.1975,500.0
2017-10-09 10:55:00,1931.99,1933.5,1931.9,1933.3,2000.0,1907.8815,1909.3727,1907.7926,1909.1751,2000.0
2017-10-09 11:00:00,1935.06,1937.13,1934.97,1936.42,2742.0,1910.9132,1912.9574,1910.8243,1912.2562,2742.0
2017-10-09 11:05:00,1937.07,1937.09,1934.83,1934.83,1600.0,1912.8981,1912.9179,1910.6861,1910.6861,1600.0
2017-10-09 11:10:00,1935.78,1935.78,1935.72,1935.72,200.0,1911.6242,1911.6242,1911.565,1911.565,200.0
2017-10-09 11:15:00,1936.27,1938.94,1935.75,1938.93,1091.0,1912.1081,1914.7448,1911.5946,1914.7349,1091.0
2017-10-09 11:20:00,1938.38,1939.98,1938.38,1939.98,690.0,1914.1918,1915.7718,1914.1918,1915.7718,690.0
2017-10-09 11:25:00,1939.0,1939.79,1937.18,1937.18,2332.0,1914.804,1915.5842,1913.0067,1913.0067,2332.0
2017-10-09 11:30:00,1937.87,1938.08,1937.35,1937.49,800.0,1913.6881,1913.8955,1913.1746,1913.3129,800.0
2017-10-09 11:35:00,1936.59,1936.59,1936.59,1936.59,200.0,1912.4241,1912.4241,1912.4241,1912.4241,200.0
2017-10-09 11:40:00,1937.38,1937.88,1937.15,1937.21,800.0,1913.2042,1913.698,1912.9771,1913.0364,800.0
2017-10-09 11:45:00,1936.68,1938.6,1936.67,1936.9,500.0,1912.513,1914.409,1912.5031,1912.7302,500.0
2017-10-09 11:50:00,1939.1,1939.1,1939.1,1939.1,100.0,1914.9028,1914.9028,1914.9028,1914.9028,100.0
2017-10-09 11:55:00,1938.11,1938.11,1938.11,1938.11,100.0,1913.9251,1913.9251,1913.9251,1913.9251,100.0
2017-10-09 12:00:00,1939.1,1939.74,1937.34,1937.34,1100.0,1914.9028,1915.5348,1913.1647,1913.1647,1100.0
2017-10-09 12:05:00,1937.4,1938.78,1937.4,1938.04,1000.0,1913.224,1914.5868,1913.224,1913.856,1000.0
2017-10-09 12:10:00,1937.75,1937.76,1936.9,1937.7,400.0,1913.5696,1913.5795,1912.7302,1913.5202,400.0
2017-10-09 12:15:00,1936.7,1936.98,1935.97,1936.8,690.0,1912.5327,1912.8092,1911.8118,1912.6315,690.0
2017-10-09 12:20:00,1936.81,1937.32,1936.17,1936.17,400.0,1912.6413,1913.145,1912.0093,1912.0093,400.0
2017-10-09 12:25:00,1936.29,1937.0,1936.29,1936.44,600.0,1912.1278,1912.829,1912.1278,1912.276,600.0
2017-10-09 12:30:00,1936.29,1936.32,1936.22,1936.23,300.0,1912.1278,1912.1575,1912.0587,1912.0686,300.0
2017-10-09 12:35:00,1935.5,1935.98,1935.5,1935.98,200.0,1911.3477,1911.8217,1911.3477,1911.8217,200.0
2017-10-09 12:40:00,1935.98,1935.98,1935.98,1935.98,0.0,1911.8217,1911.8217,1911.8217,1911.8217,0.0
2017-10-09 12:45:00,1934.76,1934.77,1934.54,1934.54,200.0,1910.6169,1910.6268,1910.3997,1910.3997,200.0
2017-10-09 12:50:00,1934.02,1934.02,1934.02,1934.02,100.0,1909.8862,1909.8862,1909.8862,1909.8862,100.0
2017-10-09 12:55:00,1934.72,1935.06,1934.17,1934.34,829.0,1910.5774,1910.9132,1910.0343,1910.2022,829.0
2017-10-09 13:00:00,1934.49,1934.49,1934.48,1934.49,100.0,1910.3503,1910.3503,1910.3404,1910.3503,100.0
2017-10-09 13:05:00,1934.51,1934.51,1934.51,1934.51,200.0,1910.37,1910.37,1910.37,1910.37,200.0
2017-10-09 13:10:00,1935.02,1935.02,1933.96,1933.96,400.0,1910.8737,1910.8737,1909.8269,1909.8269,400.0
2017-10-09 13:15:00,1934.66,1934.66,1934.65,1934.66,100.0,1910.5182,1910.5182,1910.5083,1910.5182,100.0
2017-10-09 13:20:00,1934.39,1935.05,1934.38,1935.05,500.0,1910.2515,1910.9033,1910.2417,1910.9033,500.0
2017-10-09 13:25:00,1935.24,1935.51,1934.18,1934.71,1400.0,1911.0909,1911.3576,1910.0442,1910.5676,1400.0
2017-10-09 13:30:00,1934.71,1934.71,1934.71,1934.71,100.0,1910.5676,1910.5676,1910.5676,1910.5676,100.0
2017-10-09 13:35:00,1934.84,1938.32,1934.84,1934.95,500.0,1910.6959,1914.1325,1910.6959,1910.8046,500.0
2017-10-09 13:40:00,1935.42,1935.42,1935.41,1935.41,225.0,1911.2687,1911.2687,1911.2588,1911.2588,225.0
2017-10-09 13:45:00,1936.51,1936.51,1934.14,1934.14,1699.0,1912.3451,1912.3451,1910.0047,1910.0047,1699.0
2017-10-09 13:50:00,1933.94,1933.94,1933.93,1933.94,300.0,1909.8072,1909.8072,1909.7973,1909.8072,300.0
2017-10-09 13:55:00,1933.92,1934.49,1933.91,1934.48,400.0,1909.7874,1910.3503,1909.7775,1910.3404,400.0
2017-10-09 14:00:00,1934.95,1935.35,1934.45,1934.64,600.0,1910.8046,1911.1996,1910.3108,1910.4984,600.0
2017-10-09 14:05:00,1935.25,1935.25,1935.24,1935.25,100.0,1911.1008,1911.1008,1911.0909,1911.1008,100.0
2017-10-09 14:10:00,1935.18,1937.56,1935.11,1937.07,1850.0,1911.0317,1913.382,1910.9626,1912.8981,1850.0
2017-10-09 14:15:00,1938.13,1938.69,1935.96,1937.24,2100.0,1913.9449,1914.4979,1911.802,1913.066,2100.0
2017-10-09 14:20:00,1937.0,1937.01,1936.56,1936.57,3245.0,1912.829,1912.8389,1912.3945,1912.4043,3245.0
2017-10-09 14:25:00,1936.57,1936.57,1936.57,1936.57,0.0,1912.4043,1912.4043,1912.4043,1912.4043,0.0
2017-10-09 14:30:00,1935.56,1935.56,1935.5,1935.51,235.0,1911.4069,1911.4069,1911.3477,1911.3576,235.0
2017-10-09 14:35:00,1934.74,1935.46,1934.05,1934.05,300.0,1910.5972,1911.3082,1909.9158,1909.9158,300.0
2017-10-09 14:40:00,1934.05,1934.05,1934.05,1934.05,0.0,1909.9158,1909.9158,1909.9158,1909.9158,0.0
2017-10-09 14:45:00,1935.54,1935.9,1934.3,1935.74,650.0,1911.3872,1911.7427,1910.1627,1911.5847,650.0
2017-10-09 14:50:00,1934.58,1934.69,1934.55,1934.68,575.0,1910.4392,1910.5478,1910.4096,1910.5379,575.0
2017-10-09 14:55:00,1934.68,1934.68,1934.68,1934.68,0.0,1910.5379,1910.5379,1910.5379,1910.5379,0.0
2017-10-09 15:00:00,1933.73,1933.74,1933.73,1933.73,100.0,1909.5998,1909.6097,1909.5998,1909.5998,100.0
2017-10-09 15:05:00,1932.99,1932.99,1931.66,1931.66,780.0,1908.869,1908.869,1907.5556,1907.5556,780.0
2017-10-09 15:10:00,1931.66,1931.66,1931.66,1931.66,100.0,1907.5556,1907.5556,1907.5556,1907.5556,100.0
2017-10-09 15:15:00,1931.04,1931.49,1930.0,1931.41,1314.0,1906.9434,1907.3877,1905.9163,1907.3087,1314.0
2017-10-09 15:20:00,1931.05,1931.95,1930.56,1931.95,1900.0,1906.9532,1907.842,1906.4693,1907.842,1900.0
2017-10-09 15:25:00,1932.11,1932.35,1930.84,1932.0,2885.0,1908.0,1908.237,1906.7458,1907.8914,2885.0
2017-10-09 15:30:00,1931.32,1931.33,1930.69,1931.31,2416.0,1907.2199,1907.2297,1906.5977,1907.21,2416.0
2017-10-09 15:35:00,1931.37,1931.37,1930.26,1930.27,1400.0,1907.2692,1907.2692,1906.1731,1906.183,1400.0
2017-10-09 15:40:00,1930.34,1930.34,1928.69,1929.36,2100.0,1906.2521,1906.2521,1904.6227,1905.2843,2100.0
2017-10-09 15:45:00,1929.52,1929.52,1927.61,1927.63,2862.0,1905.4423,1905.4423,1903.5562,1903.5759,2862.0
2017-10-09 15:50:00,1927.63,1928.67,1925.7,1927.05,7460.0,1903.5759,1904.6029,1901.67,1903.0031,7460.0
2017-10-09 15:55:00,1927.05,1927.78,1923.65,1927.29,12192.0,1903.0031,1903.724,1899.6456,1903.2401,12192.0
2017-10-10 09:30:00,1938.08,1942.28,1936.31,1942.28,12213.0,1913.8955,1918.0431,1912.1476,1918.0431,12213.0
2017-10-10 09:35:00,1943.5,1943.5,1937.01,1940.41,6669.0,1919.2479,1919.2479,1912.8389,1916.1964,6669.0
2017-10-10 09:40:00,1940.84,1942.21,1939.73,1941.01,1975.0,1916.6211,1917.974,1915.5249,1916.7889,1975.0
2017-10-10 09:45:00,1941.99,1941.99,1937.5,1939.85,7300.0,1917.7567,1917.7567,1913.3227,1915.6434,7300.0
2017-10-10 09:50:00,1938.83,1939.85,1934.13,1934.13,4418.0,1914.6361,1915.6434,1909.9948,1909.9948,4418.0
2017-10-10 09:55:00,1933.96,1935.15,1932.71,1932.91,3488.0,1909.8269,1911.0021,1908.5925,1908.79,3488.0
2017-10-10 10:00:00,1932.37,1934.0,1931.1,1933.39,2400.0,1908.2568,1909.8664,1907.0026,1909.264,2400.0
2017-10-10 10:05:00,1931.11,1932.44,1928.4,1928.4,2526.0,1907.0125,1908.3259,1904.3363,1904.3363,2526.0
2017-10-10 10:10:00,1928.95,1928.98,1923.21,1924.5,6784.0,1904.8794,1904.9091,1899.2111,1900.485,6784.0
2017-10-10 10:15:00,1923.45,1923.45,1913.01,1914.38,10940.0,1899.4481,1899.4481,1889.1383,1890.4912,10940.0
2017-10-10 10:20:00,1914.39,1916.0,1911.9,1916.0,3609.0,1890.5011,1892.091,1888.0422,1892.091,3609.0
2017-10-10 10:25:00,1914.01,1918.0,1913.99,1918.0,7489.0,1890.1259,1894.0661,1890.1061,1894.0661,7489.0
2017-10-10 10:30:00,1918.35,1919.3,1918.15,1919.07,1050.0,1894.4117,1895.3498,1894.2142,1895.1227,1050.0
2017-10-10 10:35:00,1919.78,1920.54,1918.87,1919.13,1240.0,1895.8239,1896.5744,1894.9252,1895.182,1240.0
2017-10-10 10:40:00,1920.75,1921.51,1918.66,1921.26,3000.0,1896.7818,1897.5323,1894.7178,1897.2854,3000.0
2017-10-10 10:45:00,1922.52,1924.39,1921.92,1922.41,1700.0,1898.5297,1900.3763,1897.9372,1898.421,1700.0
2017-10-10 10:50:00,1922.2,1923.32,1918.18,1921.99,2000.0,1898.2137,1899.3197,1894.2438,1898.0063,2000.0
2017-10-10 10:55:00,1922.0,1922.0,1920.17,1920.17,1800.0,1898.0162,1898.0162,1896.209,1896.209,1800.0
2017-10-10 11:00:00,1920.45,1923.72,1919.51,1921.88,5114.0,1896.4855,1899.7147,1895.5572,1897.8977,5114.0
2017-10-10 11:05:00,1921.44,1923.37,1920.5,1922.25,4290.0,1897.4631,1899.3691,1896.5349,1898.263,4290.0
2017-10-10 11:10:00,1923.34,1923.35,1923.34,1923.34,100.0,1899.3394,1899.3493,1899.3394,1899.3394,100.0
2017-10-10 11:15:00,1923.6,1925.52,1923.54,1924.97,3500.0,1899.5962,1901.4922,1899.5369,1900.9491,3500.0
2017-10-10 11:20:00,1924.96,1927.77,1921.89,1921.89,3425.0,1900.9392,1903.7142,1897.9075,1897.9075,3425.0
2017-10-10 11:25:00,1922.4,1922.63,1920.86,1921.29,2600.0,1898.4112,1898.6383,1896.8904,1897.315,2600.0
2017-10-10 11:30:00,1922.13,1923.99,1921.0,1922.24,2200.0,1898.1445,1899.9813,1897.0286,1898.2532,2200.0
2017-10-10 11:35:00,1922.4,1924.29,1920.51,1923.12,2097.0,1898.4112,1900.2776,1896.5447,1899.1222,2097.0
2017-10-10 11:40:00,1922.88,1925.28,1922.88,1925.28,1200.0,1898.8852,1901.2552,1898.8852,1901.2552,1200.0
2017-10-10 11:45:00,1925.28,1925.28,1923.14,1923.14,2000.0,1901.2552,1901.2552,1899.1419,1899.1419,2000.0
2017-10-10 11:50:00,1922.62,1923.11,1921.54,1921.55,600.0,1898.6284,1899.1123,1897.5619,1897.5718,600.0
2017-10-10 11:55:00,1921.72,1921.72,1919.26,1920.12,2529.0,1897.7397,1897.7397,1895.3103,1896.1596,2529.0
2017-10-10 12:00:00,1920.15,1921.07,1919.49,1919.73,1200.0,1896.1892,1897.0978,1895.5375,1895.7745,1200.0
2017-10-10 12:05:00,1919.25,1919.25,1916.17,1916.18,1525.0,1895.3005,1895.3005,1892.2589,1892.2688,1525.0
2017-10-10 12:10:00,1915.0,1922.46,1915.0,1922.45,845.0,1891.1035,1898.4704,1891.1035,1898.4605,845.0
2017-10-10 12:15:00,1919.1,1923.66,1919.02,1919.02,785.0,1895.1523,1899.6554,1895.0733,1895.0733,785.0
2017-10-10 12:20:00,1917.27,1918.36,1917.27,1918.36,350.0,1893.3452,1894.4216,1893.3452,1894.4216,350.0
2017-10-10 12:25:00,1918.25,1918.35,1918.1,1918.13,600.0,1894.313,1894.4117,1894.1648,1894.1944,600.0
2017-10-10 12:30:00,1919.21,1922.13,1918.21,1922.13,1200.0,1895.261,1898.1445,1894.2735,1898.1445,1200.0
2017-10-10 12:35:00,1922.74,1922.74,1921.59,1921.6,200.0,1898.7469,1898.7469,1897.6113,1897.6211,200.0
2017-10-10 12:40:00,1921.6,1922.37,1920.45,1922.37,400.0,1897.6211,1898.3815,1896.4855,1898.3815,400.0
2017-10-10 12:45:00,1921.66,1921.98,1921.14,1921.14,500.0,1897.6804,1897.9964,1897.1669,1897.1669,500.0
2017-10-10 12:50:00,1921.69,1921.76,1920.6,1920.86,700.0,1897.71,1897.7792,1896.6336,1896.8904,700.0
2017-10-10 12:55:00,1920.95,1920.96,1919.38,1920.44,800.0,1896.9793,1896.9891,1895.4289,1896.4756,800.0
2017-10-10 13:00:00,1920.1,1920.1,1920.09,1920.1,100.0,1896.1399,1896.1399,1896.13,1896.1399,100.0
2017-10-10 13:05:00,1920.1,1920.1,1920.1,1920.1,0.0,1896.1399,1896.1399,1896.1399,1896.1399,0.0
2017-10-10 13:10:00,1920.99,1923.94,1920.99,1922.92,1600.0,1897.0188,1899.9319,1897.0188,1898.9247,1600.0
2017-10-10 13:15:00,1922.1,1923.5,1922.1,1923.5,200.0,1898.1149,1899.4974,1898.1149,1899.4974,200.0
2017-10-10 13:20:00,1921.56,1922.45,1921.56,1922.44,300.0,1897.5816,1898.4605,1897.5816,1898.4507,300.0
2017-10-10 13:25:00,1921.16,1921.83,1920.23,1920.24,400.0,1897.1866,1897.8483,1896.2682,1896.2781,400.0
2017-10-10 13:30:00,1920.97,1922.28,1920.95,1922.27,900.0,1896.999,1898.2927,1896.9793,1898.2828,900.0
2017-10-10 13:35:00,1922.17,1923.85,1919.38,1922.02,1500.0,1898.184,1899.8431,1895.4289,1898.0359,1500.0
2017-10-10 13:40:00,1921.35,1921.35,1919.62,1919.62,300.0,1897.3743,1897.3743,1895.6659,1895.6659,300.0
2017-10-10 13:45:00,1920.92,1920.93,1920.92,1920.92,100.0,1896.9496,1896.9595,1896.9496,1896.9496,100.0
2017-10-10 13:50:00,1920.8,1921.34,1920.14,1920.74,800.0,1896.8311,1897.3644,1896.1794,1896.7719,800.0
2017-10-10 13:55:00,1921.47,1921.47,1919.55,1919.56,200.0,1897.4928,1897.4928,1895.5967,1895.6066,200.0
2017-10-10 14:00:00,1921.66,1922.67,1921.66,1921.83,1200.0,1897.6804,1898.6778,1897.6804,1897.8483,1200.0
2017-10-10 14:05:00,1921.87,1921.87,1921.87,1921.87,100.0,1897.8878,1897.8878,1897.8878,1897.8878,100.0
2017-10-10 14:10:00,1921.34,1921.41,1920.01,1921.41,1000.0,1897.3644,1897.4335,1896.051,1897.4335,1000.0
2017-10-10 14:15:00,1920.47,1920.47,1920.47,1920.47,100.0,1896.5052,1896.5052,1896.5052,1896.5052,100.0
2017-10-10 14:20:00,1920.75,1922.55,1920.74,1921.26,400.0,1896.7818,1898.5593,1896.7719,1897.2854,400.0
2017-10-10 14:25:00,1921.73,1923.49,1921.72,1923.49,1000.0,1897.7495,1899.4876,1897.7397,1899.4876,1000.0
2017-10-10 14:30:00,1922.01,1922.01,1922.0,1922.01,100.0,1898.026,1898.026,1898.0162,1898.026,100.0
2017-10-10 14:35:00,1920.5,1921.22,1919.87,1921.22,1400.0,1896.5349,1897.2459,1895.9127,1897.2459,1400.0
2017-10-10 14:40:00,1920.07,1921.5,1918.85,1919.75,2054.0,1896.1102,1897.5224,1894.9055,1895.7942,2054.0
2017-10-10 14:45:00,1920.86,1920.86,1920.86,1920.86,100.0,1896.8904,1896.8904,1896.8904,1896.8904,100.0
2017-10-10 14:50:00,1921.42,1921.7,1921.42,1921.7,200.0,1897.4434,1897.7199,1897.4434,1897.7199,200.0
2017-10-10 14:55:00,1920.63,1920.63,1919.64,1919.64,853.0,1896.6633,1896.6633,1895.6856,1895.6856,853.0
2017-10-10 15:00:00,1920.42,1924.1,1920.42,1923.29,1389.0,1896.4559,1900.09,1896.4559,1899.2901,1389.0
2017-10-10 15:05:00,1923.48,1923.78,1922.02,1923.15,4614.0,1899.4777,1899.7739,1898.0359,1899.1518,4614.0
2017-10-10 15:10:00,1922.59,1923.07,1921.99,1921.99,600.0,1898.5988,1899.0728,1898.0063,1898.0063,600.0
2017-10-10 15:15:00,1921.5,1924.32,1921.5,1923.0,1100.0,1897.5224,1900.3072,1897.5224,1899.0037,1100.0
2017-10-10 15:20:00,1922.09,1923.22,1922.09,1922.96,600.0,1898.105,1899.2209,1898.105,1898.9642,600.0
2017-10-10 15:25:00,1923.83,1923.83,1922.31,1922.37,2519.0,1899.8233,1899.8233,1898.3223,1898.3815,2519.0
2017-10-10 15:30:00,1922.53,1922.94,1921.67,1921.87,1295.0,1898.5395,1898.9444,1897.6903,1897.8878,1295.0
2017-10-10 15:35:00,1920.79,1921.66,1920.78,1920.78,1200.0,1896.8213,1897.6804,1896.8114,1896.8114,1200.0
2017-10-10 15:40:00,1920.15,1920.15,1917.14,1919.36,5213.0,1896.1892,1896.1892,1893.2168,1895.4091,5213.0
2017-10-10 15:45:00,1919.59,1919.59,1915.3,1915.79,5100.0,1895.6362,1895.6362,1891.3998,1891.8836,5100.0
2017-10-10 15:50:00,1917.19,1918.38,1916.73,1916.73,5774.0,1893.2662,1894.4413,1892.8119,1892.8119,5774.0
2017-10-10 15:55:00,1916.66,1917.0,1914.98,1916.37,12407.0,1892.7428,1893.0785,1891.0838,1892.4564,12407.0
2017-10-11 09:30:00,1916.55,1925.89,1915.43,1918.29,3552.0,1892.6342,1901.8576,1891.5281,1894.3525,3552.0
2017-10-11 09:35:00,1918.08,1926.64,1918.08,1925.66,1475.0,1894.1451,1902.5983,1894.1451,1901.6305,1475.0
2017-10-11 09:40:00,1921.82,1923.54,1918.22,1918.22,3905.0,1897.8384,1899.5369,1894.2833,1894.2833,3905.0
2017-10-11 09:45:00,1917.99,1918.54,1915.98,1917.68,1000.0,1894.0562,1894.5993,1892.0713,1893.7501,1000.0
2017-10-11 09:50:00,1916.83,1920.24,1916.67,1919.99,1100.0,1892.9107,1896.2781,1892.7527,1896.0312,1100.0
2017-10-11 09:55:00,1917.44,1918.99,1917.44,1918.99,500.0,1893.5131,1895.0437,1893.5131,1895.0437,500.0
2017-10-11 10:00:00,1916.01,1919.75,1916.01,1919.34,500.0,1892.1009,1895.7942,1892.1009,1895.3893,500.0
2017-10-11 10:05:00,1919.08,1919.25,1916.26,1917.17,2200.0,1895.1326,1895.3005,1892.3478,1893.2464,2200.0
2017-10-11 10:10:00,1917.3,1917.31,1911.66,1911.67,1600.0,1893.3748,1893.3847,1887.8052,1887.8151,1600.0
2017-10-11 10:15:00,1911.36,1911.36,1908.0,1909.3,4100.0,1887.5089,1887.5089,1884.1909,1885.4746,4100.0
2017-10-11 10:20:00,1910.3,1912.05,1910.04,1911.0,1550.0,1886.4622,1888.1903,1886.2054,1887.1534,1550.0
2017-10-11 10:25:00,1911.69,1913.0,1910.26,1913.0,3261.0,1887.8348,1889.1285,1886.4227,1889.1285,3261.0
2017-10-11 10:30:00,1911.39,1913.35,1911.01,1911.01,1500.0,1887.5386,1889.4741,1887.1633,1887.1633,1500.0
2017-10-11 10:35:00,1911.14,1911.31,1910.15,1910.15,2400.0,1887.2917,1887.4596,1886.314,1886.314,2400.0
2017-10-11 10:40:00,1910.99,1912.07,1910.2,1910.2,2185.0,1887.1435,1888.2101,1886.3634,1886.3634,2185.0
2017-10-11 10:45:00,1910.64,1911.51,1910.58,1911.51,926.0,1886.7979,1887.6571,1886.7387,1887.6571,926.0
2017-10-11 10:50:00,1911.6,1911.95,1910.81,1911.52,1000.0,1887.7459,1888.0916,1886.9658,1887.6669,1000.0
2017-10-11 10:55:00,1911.89,1912.29,1911.75,1911.76,891.0,1888.0323,1888.4273,1887.8941,1887.9039,891.0
2017-10-11 11:00:00,1912.02,1912.73,1911.99,1912.55,1686.0,1888.1607,1888.8618,1888.1311,1888.6841,1686.0
2017-10-11 11:05:00,1913.17,1913.17,1911.86,1912.28,1500.0,1889.2963,1889.2963,1888.0027,1888.4174,1500.0
2017-10-11 11:10:00,1912.41,1913.5,1912.33,1912.71,700.0,1888.5458,1889.6222,1888.4668,1888.8421,700.0
2017-10-11 11:15:00,1912.67,1914.65,1912.41,1912.41,900.0,1888.8026,1890.7579,1888.5458,1888.5458,900.0
2017-10-11 11:20:00,1912.1,1912.1,1910.52,1910.52,200.0,1888.2397,1888.2397,1886.6794,1886.6794,200.0
2017-10-11 11:25:00,1911.34,1911.74,1911.33,1911.53,300.0,1887.4892,1887.8842,1887.4793,1887.6768,300.0
2017-10-11 11:30:00,1912.46,1912.63,1910.53,1911.36,1549.0,1888.5952,1888.7631,1886.6893,1887.5089,1549.0
2017-10-11 11:35:00,1912.27,1912.27,1911.41,1911.42,300.0,1888.4076,1888.4076,1887.5583,1887.5682,300.0
2017-10-11 11:40:00,1911.41,1912.23,1911.41,1911.9,300.0,1887.5583,1888.3681,1887.5583,1888.0422,300.0
2017-10-11 11:45:00,1910.55,1912.06,1910.55,1912.06,714.0,1886.709,1888.2002,1886.709,1888.2002,714.0
2017-10-11 11:50:00,1911.52,1911.98,1911.16,1911.98,1900.0,1887.6669,1888.1212,1887.3114,1888.1212,1900.0
2017-10-11 11:55:00,1912.28,1912.74,1912.07,1912.08,738.0,1888.4174,1888.8717,1888.2101,1888.2199,738.0
2017-10-11 12:00:00,1912.22,1912.73,1912.22,1912.73,200.0,1888.3582,1888.8618,1888.3582,1888.8618,200.0
2017-10-11 12:05:00,1912.07,1912.38,1912.07,1912.07,500.0,1888.2101,1888.5162,1888.2101,1888.2101,500.0
2017-10-11 12:10:00,1912.07,1912.07,1912.07,1912.07,0.0,1888.2101,1888.2101,1888.2101,1888.2101,0.0
2017-10-11 12:15:00,1912.0,1912.54,1911.47,1912.54,700.0,1888.1409,1888.6742,1887.6176,1888.6742,700.0
2017-10-11 12:20:00,1911.71,1913.59,1911.71,1913.52,1346.0,1887.8546,1889.7111,1887.8546,1889.642,1346.0
2017-10-11 12:25:00,1914.24,1916.4,1914.24,1914.89,1200.0,1890.353,1892.486,1890.353,1890.9949,1200.0
2017-10-11 12:30:00,1914.94,1916.71,1914.79,1916.63,1920.0,1891.0443,1892.7922,1890.8961,1892.7132,1920.0
2017-10-11 12:35:00,1916.63,1917.85,1916.29,1916.29,4378.0,1892.7132,1893.9179,1892.3774,1892.3774,4378.0
2017-10-11 12:40:00,1917.02,1917.09,1916.95,1917.08,400.0,1893.0983,1893.1674,1893.0292,1893.1576,400.0
2017-10-11 12:45:00,1916.28,1916.28,1913.8,1914.04,1078.0,1892.3675,1892.3675,1889.9185,1890.1555,1078.0
2017-10-11 12:50:00,1914.77,1916.13,1914.77,1915.99,952.0,1890.8764,1892.2194,1890.8764,1892.0812,952.0
2017-10-11 12:55:00,1915.68,1915.68,1915.19,1915.19,460.0,1891.775,1891.775,1891.2911,1891.2911,460.0
2017-10-11 13:00:00,1915.53,1916.51,1915.53,1916.51,752.0,1891.6269,1892.5947,1891.6269,1892.5947,752.0
2017-10-11 13:05:00,1916.3,1916.97,1916.29,1916.97,600.0,1892.3873,1893.0489,1892.3774,1893.0489,600.0
2017-10-11 13:10:00,1916.96,1916.96,1916.86,1916.86,300.0,1893.039,1893.039,1892.9403,1892.9403,300.0
2017-10-11 13:15:00,1915.37,1915.37,1915.33,1915.33,300.0,1891.4689,1891.4689,1891.4294,1891.4294,300.0
2017-10-11 13:20:00,1914.95,1914.95,1913.88,1913.88,300.0,1891.0541,1891.0541,1889.9975,1889.9975,300.0
2017-10-11 13:25:00,1913.88,1913.88,1913.88,1913.88,0.0,1889.9975,1889.9975,1889.9975,1889.9975,0.0
2017-10-11 13:30:00,1913.88,1913.88,1913.88,1913.88,0.0,1889.9975,1889.9975,1889.9975,1889.9975,0.0
2017-10-11 13:35:00,1915.31,1915.31,1914.75,1915.3,624.0,1891.4096,1891.4096,1890.8566,1891.3998,624.0
2017-10-11 13:40:00,1915.3,1915.3,1915.3,1915.3,0.0,1891.3998,1891.3998,1891.3998,1891.3998,0.0
2017-10-11 13:45:00,1915.08,1915.08,1915.08,1915.08,100.0,1891.1825,1891.1825,1891.1825,1891.1825,100.0
2017-10-11 13:50:00,1915.9,1915.9,1915.0,1915.0,300.0,1891.9923,1891.9923,1891.1035,1891.1035,300.0
2017-10-11 13:55:00,1914.16,1914.16,1912.16,1912.16,500.0,1890.274,1890.274,1888.2989,1888.2989,500.0
2017-10-11 14:00:00,1913.26,1913.64,1913.09,1913.09,1373.0,1889.3852,1889.7605,1889.2173,1889.2173,1373.0
2017-10-11 14:05:00,1913.02,1913.67,1912.74,1913.57,538.0,1889.1482,1889.7901,1888.8717,1889.6914,538.0
2017-10-11 14:10:00,1913.16,1913.67,1912.7,1913.67,726.0,1889.2865,1889.7901,1888.8322,1889.7901,726.0
2017-10-11 14:15:00,1914.69,1914.69,1914.68,1914.69,100.0,1890.7974,1890.7974,1890.7875,1890.7974,100.0
2017-10-11 14:20:00,1916.07,1916.07,1915.96,1915.97,200.0,1892.1602,1892.1602,1892.0515,1892.0614,200.0
2017-10-11 14:25:00,1916.05,1916.53,1916.04,1916.36,450.0,1892.1404,1892.6144,1892.1305,1892.4465,450.0
2017-10-11 14:30:00,1917.16,1917.16,1915.43,1915.44,1400.0,1893.2366,1893.2366,1891.5281,1891.538,1400.0
2017-10-11 14:35:00,1915.89,1915.89,1915.23,1915.24,323.0,1891.9824,1891.9824,1891.3306,1891.3405,323.0
2017-10-11 14:40:00,1915.24,1915.24,1915.24,1915.24,0.0,1891.3405,1891.3405,1891.3405,1891.3405,0.0
2017-10-11 14:45:00,1915.24,1915.24,1915.24,1915.24,0.0,1891.3405,1891.3405,1891.3405,1891.3405,0.0
2017-10-11 14:50:00,1916.97,1916.97,1915.89,1915.89,588.0,1893.0489,1893.0489,1891.9824,1891.9824,588.0
2017-10-11 14:55:00,1916.97,1918.5,1916.61,1917.56,3589.0,1893.0489,1894.5598,1892.6934,1893.6316,3589.0
2017-10-11 15:00:00,1918.41,1919.21,1917.43,1918.03,4541.0,1894.471,1895.261,1893.5032,1894.0957,4541.0
2017-10-11 15:05:00,1917.46,1918.0,1916.08,1916.19,1600.0,1893.5328,1894.0661,1892.17,1892.2787,1600.0
2017-10-11 15:10:00,1916.93,1918.12,1916.86,1917.66,569.0,1893.0094,1894.1846,1892.9403,1893.7303,569.0
2017-10-11 15:15:00,1918.64,1918.85,1918.41,1918.84,838.0,1894.6981,1894.9055,1894.471,1894.8956,838.0
2017-10-11 15:20:00,1919.23,1919.35,1919.04,1919.04,1542.0,1895.2807,1895.3992,1895.0931,1895.0931,1542.0
2017-10-11 15:25:00,1919.4,1919.4,1918.07,1918.07,1491.0,1895.4486,1895.4486,1894.1352,1894.1352,1491.0
2017-10-11 15:30:00,1918.72,1919.77,1918.3,1919.14,1539.0,1894.7771,1895.814,1894.3623,1895.1918,1539.0
2017-10-11 15:35:00,1919.52,1919.8,1918.96,1919.16,2050.0,1895.5671,1895.8436,1895.0141,1895.2116,2050.0
2017-10-11 15:40:00,1918.86,1918.86,1916.53,1917.13,1504.0,1894.9153,1894.9153,1892.6144,1893.2069,1504.0
2017-10-11 15:45:00,1917.43,1918.94,1917.08,1918.93,1744.0,1893.5032,1894.9943,1893.1576,1894.9845,1744.0
2017-10-11 15:50:00,1918.94,1920.0,1918.91,1919.05,2937.0,1894.9943,1896.0411,1894.9647,1895.103,2937.0
2017-10-11 15:55:00,1919.5,1920.35,1918.31,1918.7,7658.0,1895.5474,1896.3867,1894.3722,1894.7573,7658.0
2017-10-12 09:30:00,1920.2,1924.36,1915.01,1916.01,5390.0,1896.2386,1900.3467,1891.1134,1892.1009,5390.0
2017-10-12 09:35:00,1916.01,1916.01,1916.01,1916.01,0.0,1892.1009,1892.1009,1892.1009,1892.1009,0.0
2017-10-12 09:40:00,1917.58,1918.97,1916.0,1916.0,1900.0,1893.6513,1895.024,1892.091,1892.091,1900.0
2017-10-12 09:45:00,1916.1,1917.09,1913.46,1917.08,1110.0,1892.1898,1893.1674,1889.5827,1893.1576,1110.0
2017-10-12 09:50:00,1917.08,1918.05,1915.05,1915.06,300.0,1893.1576,1894.1154,1891.1529,1891.1628,300.0
2017-10-12 09:55:00,1916.33,1917.4,1916.32,1917.4,300.0,1892.4169,1893.4736,1892.407,1893.4736,300.0
2017-10-12 10:00:00,1916.34,1916.45,1915.71,1915.71,521.0,1892.4268,1892.5354,1891.8046,1891.8046,521.0
2017-10-12 10:05:00,1914.93,1918.02,1914.8,1916.88,2008.0,1891.0344,1894.0858,1890.906,1892.96,2008.0
2017-10-12 10:10:00,1916.85,1919.17,1916.85,1917.29,1846.0,1892.9304,1895.2215,1892.9304,1893.3649,1846.0
2017-10-12 10:15:00,1918.66,1919.39,1917.29,1918.49,700.0,1894.7178,1895.4387,1893.3649,1894.55,700.0
2017-10-12 10:20:00,1918.63,1918.63,1918.18,1918.18,200.0,1894.6882,1894.6882,1894.2438,1894.2438,200.0
2017-10-12 10:25:00,1917.98,1919.94,1917.5,1919.53,1843.0,1894.0463,1895.9819,1893.5723,1895.577,1843.0
2017-10-12 10:30:00,1920.01,1922.38,1920.0,1922.38,636.0,1896.051,1898.3914,1896.0411,1898.3914,636.0
2017-10-12 10:35:00,1922.5,1922.9,1920.45,1922.0,2467.0,1898.5099,1898.9049,1896.4855,1898.0162,2467.0
2017-10-12 10:40:00,1921.75,1921.76,1920.23,1921.0,2200.0,1897.7693,1897.7792,1896.2682,1897.0286,2200.0
2017-10-12 10:45:00,1920.8,1921.74,1920.31,1921.42,1503.0,1896.8311,1897.7594,1896.3472,1897.4434,1503.0
2017-10-12 10:50:00,1921.37,1921.37,1916.38,1916.38,1789.0,1897.394,1897.394,1892.4663,1892.4663,1789.0
2017-10-12 10:55:00,1917.12,1918.85,1916.46,1917.93,1000.0,1893.1971,1894.9055,1892.5453,1893.9969,1000.0
2017-10-12 11:00:00,1917.94,1917.94,1915.78,1917.92,860.0,1894.0068,1894.0068,1891.8738,1893.9871,860.0
2017-10-12 11:05:00,1917.93,1917.93,1916.85,1917.61,403.0,1893.9969,1893.9969,1892.9304,1893.6809,403.0
2017-10-12 11:10:00,1917.15,1917.7,1917.01,1917.01,1001.0,1893.2267,1893.7698,1893.0884,1893.0884,1001.0
2017-10-12 11:15:00,1917.73,1917.73,1916.01,1916.78,1000.0,1893.7994,1893.7994,1892.1009,1892.8613,1000.0
2017-10-12 11:20:00,1916.88,1917.44,1916.11,1917.44,925.0,1892.96,1893.5131,1892.1997,1893.5131,925.0
2017-10-12 11:25:00,1915.94,1915.94,1915.57,1915.57,300.0,1892.0318,1892.0318,1891.6664,1891.6664,300.0
2017-10-12 11:30:00,1915.57,1915.58,1915.57,1915.57,100.0,1891.6664,1891.6763,1891.6664,1891.6664,100.0
2017-10-12 11:35:00,1915.65,1916.98,1915.01,1916.0,900.0,1891.7454,1893.0588,1891.1134,1892.091,900.0
2017-10-12 11:40:00,1915.06,1915.59,1914.31,1915.58,500.0,1891.1628,1891.6861,1890.4221,1891.6763,500.0
2017-10-12 11:45:00,1914.81,1915.75,1914.8,1915.44,634.0,1890.9159,1891.8441,1890.906,1891.538,634.0
2017-10-12 11:50:00,1916.03,1916.45,1915.87,1916.44,651.0,1892.1207,1892.5354,1891.9627,1892.5255,651.0
2017-10-12 11:55:00,1915.68,1916.32,1915.67,1916.32,200.0,1891.775,1892.407,1891.7651,1892.407,200.0
2017-10-12 12:00:00,1916.94,1917.0,1916.28,1916.91,700.0,1893.0193,1893.0785,1892.3675,1892.9897,700.0
2017-10-12 12:05:00,1916.63,1918.77,1916.63,1917.13,1000.0,1892.7132,1894.8265,1892.7132,1893.2069,1000.0
2017-10-12 12:10:00,1917.09,1917.74,1916.51,1917.18,900.0,1893.1674,1893.8093,1892.5947,1893.2563,900.0
2017-10-12 12:15:00,1915.57,1917.64,1915.57,1917.64,1200.0,1891.6664,1893.7106,1891.6664,1893.7106,1200.0
2017-10-12 12:20:00,1917.54,1917.69,1916.5,1916.51,1200.0,1893.6118,1893.7599,1892.5848,1892.5947,1200.0
2017-10-12 12:25:00,1916.51,1916.52,1916.0,1916.0,200.0,1892.5947,1892.6045,1892.091,1892.091,200.0
2017-10-12 12:30:00,1915.31,1915.7,1915.27,1915.7,300.0,1891.4096,1891.7948,1891.3701,1891.7948,300.0
2017-10-12 12:35:00,1915.14,1915.75,1915.14,1915.75,300.0,1891.2418,1891.8441,1891.2418,1891.8441,300.0
2017-10-12 12:40:00,1916.94,1918.12,1916.72,1917.13,1000.0,1893.0193,1894.1846,1892.802,1893.2069,1000.0
2017-10-12 12:45:00,1917.1,1917.52,1915.43,1915.72,1200.0,1893.1773,1893.5921,1891.5281,1891.8145,1200.0
2017-10-12 12:50:00,1916.52,1916.99,1915.42,1915.43,1800.0,1892.6045,1893.0687,1891.5183,1891.5281,1800.0
2017-10-12 12:55:00,1916.48,1916.53,1915.71,1915.71,1081.0,1892.565,1892.6144,1891.8046,1891.8046,1081.0
2017-10-12 13:00:00,1916.04,1916.04,1914.95,1915.96,500.0,1892.1305,1892.1305,1891.0541,1892.0515,500.0
2017-10-12 13:05:00,1916.26,1916.47,1915.77,1915.78,2240.0,1892.3478,1892.5552,1891.8639,1891.8738,2240.0
2017-10-12 13:10:00,1917.16,1918.56,1917.04,1918.35,1026.0,1893.2366,1894.6191,1893.1181,1894.4117,1026.0
2017-10-12 13:15:00,1918.11,1918.99,1917.02,1917.49,5518.0,1894.1747,1895.0437,1893.0983,1893.5624,5518.0
2017-10-12 13:20:00,1918.57,1919.55,1918.56,1919.54,800.0,1894.629,1895.5967,1894.6191,1895.5869,800.0
2017-10-12 13:25:00,1919.55,1920.0,1916.83,1918.64,2460.0,1895.5967,1896.0411,1892.9107,1894.6981,2460.0
2017-10-12 13:30:00,1918.53,1920.1,1918.33,1919.57,2300.0,1894.5895,1896.1399,1894.392,1895.6165,2300.0
2017-10-12 13:35:00,1918.8,1919.8,1918.66,1919.59,600.0,1894.8561,1895.8436,1894.7178,1895.6362,600.0
2017-10-12 13:40:00,1918.57,1920.02,1918.56,1919.79,832.0,1894.629,1896.0609,1894.6191,1895.8337,832.0
2017-10-12 13:45:00,1919.79,1919.79,1919.79,1919.79,0.0,1895.8337,1895.8337,1895.8337,1895.8337,0.0
2017-10-12 13:50:00,1919.55,1920.62,1918.62,1920.61,742.0,1895.5967,1896.6534,1894.6783,1896.6435,742.0
2017-10-12 13:55:00,1920.36,1920.88,1919.27,1920.44,2900.0,1896.3966,1896.9101,1895.3202,1896.4756,2900.0
2017-10-12 14:00:00,1920.52,1922.5,1920.51,1921.6,2017.0,1896.5546,1898.5099,1896.5447,1897.6211,2017.0
2017-10-12 14:05:00,1921.59,1922.53,1920.9,1921.75,1200.0,1897.6113,1898.5395,1896.9299,1897.7693,1200.0
2017-10-12 14:10:00,1922.29,1922.29,1920.12,1921.2,1734.0,1898.3025,1898.3025,1896.1596,1897.2261,1734.0
2017-10-12 14:15:00,1921.52,1921.52,1918.5,1919.25,1027.0,1897.5421,1897.5421,1894.5598,1895.3005,1027.0
2017-10-12 14:20:00,1920.4,1920.83,1919.47,1920.62,700.0,1896.4361,1896.8608,1895.5177,1896.6534,700.0
2017-10-12 14:25:00,1921.0,1921.63,1920.85,1920.85,400.0,1897.0286,1897.6508,1896.8805,1896.8805,400.0
2017-10-12 14:30:00,1922.13,1922.39,1919.03,1919.23,1000.0,1898.1445,1898.4013,1895.0832,1895.2807,1000.0
2017-10-12 14:35:00,1919.72,1920.97,1919.72,1920.97,200.0,1895.7646,1896.999,1895.7646,1896.999,200.0
2017-10-12 14:40:00,1920.97,1920.97,1919.1,1919.11,300.0,1896.999,1896.999,1895.1523,1895.1622,300.0
2017-10-12 14:45:00,1919.89,1920.62,1918.7,1918.73,1823.0,1895.9325,1896.6534,1894.7573,1894.787,1823.0
2017-10-12 14:50:00,1918.8,1918.81,1916.37,1916.38,900.0,1894.8561,1894.866,1892.4564,1892.4663,900.0
2017-10-12 14:55:00,1915.34,1917.59,1915.34,1917.4,600.0,1891.4393,1893.6612,1891.4393,1893.4736,600.0
2017-10-12 15:00:00,1916.3,1916.77,1915.02,1915.02,1953.0,1892.3873,1892.8514,1891.1233,1891.1233,1953.0
2017-10-12 15:05:00,1916.84,1917.55,1915.0,1915.29,2900.0,1892.9205,1893.6217,1891.1035,1891.3899,2900.0
2017-10-12 15:10:00,1917.69,1918.3,1917.01,1917.42,1453.0,1893.7599,1894.3623,1893.0884,1893.4933,1453.0
2017-10-12 15:15:00,1918.29,1918.46,1918.29,1918.45,1200.0,1894.3525,1894.5203,1894.3525,1894.5105,1200.0
2017-10-12 15:20:00,1920.39,1922.21,1920.34,1922.2,1747.0,1896.4262,1898.2235,1896.3769,1898.2137,1747.0
2017-10-12 15:25:00,1922.43,1922.44,1920.9,1920.9,707.0,1898.4408,1898.4507,1896.9299,1896.9299,707.0
2017-10-12 15:30:00,1920.41,1920.62,1919.44,1919.44,708.0,1896.446,1896.6534,1895.4881,1895.4881,708.0
2017-10-12 15:35:00,1919.59,1920.13,1918.9,1918.9,700.0,1895.6362,1896.1695,1894.9548,1894.9548,700.0
2017-10-12 15:40:00,1918.68,1921.11,1918.17,1920.62,1861.0,1894.7376,1897.1373,1894.2339,1896.6534,1861.0
2017-10-12 15:45:00,1919.84,1921.46,1919.84,1920.17,2407.0,1895.8831,1897.4829,1895.8831,1896.209,2407.0
2017-10-12 15:50:00,1919.56,1921.46,1919.17,1920.87,4395.0,1895.6066,1897.4829,1895.2215,1896.9003,4395.0
2017-10-12 15:55:00,1920.61,1920.62,1917.11,1917.74,6802.0,1896.6435,1896.6534,1893.1872,1893.8093,6802.0
2017-10-13 09:30:00,1932.77,1933.05,1922.37,1923.39,5392.0,1908.6518,1908.9283,1898.3815,1899.3888,5392.0
2017-10-13 09:35:00,1929.99,1929.99,1922.24,1922.48,3020.0,1905.9065,1905.9065,1898.2532,1898.4902,3020.0
2017-10-13 09:40:00,1923.77,1923.77,1920.02,1921.35,2620.0,1899.7641,1899.7641,1896.0609,1897.3743,2620.0
2017-10-13 09:45:00,1921.56,1924.9,1920.42,1924.89,1646.0,1897.5816,1900.88,1896.4559,1900.8701,1646.0
2017-10-13 09:50:00,1923.47,1924.15,1922.74,1924.0,700.0,1899.4678,1900.1393,1898.7469,1899.9912,700.0
2017-10-13 09:55:00,1924.26,1925.0,1922.8,1924.69,3718.0,1900.248,1900.9787,1898.8062,1900.6726,3718.0
2017-10-13 10:00:00,1925.41,1930.77,1923.98,1929.69,6764.0,1901.3836,1906.6767,1899.9714,1905.6102,6764.0
2017-10-13 10:05:00,1930.79,1931.88,1928.89,1931.52,5750.0,1906.6965,1907.7729,1904.8202,1907.4174,5750.0
2017-10-13 10:10:00,1931.18,1932.03,1930.27,1931.87,4594.0,1907.0816,1907.921,1906.183,1907.763,4594.0
2017-10-13 10:15:00,1931.85,1934.5,1931.84,1933.26,8099.0,1907.7432,1910.3602,1907.7334,1909.1356,8099.0
2017-10-13 10:20:00,1933.71,1935.4,1932.26,1935.01,8956.0,1909.58,1911.2489,1908.1481,1910.8638,8956.0
2017-10-13 10:25:00,1935.0,1935.04,1933.65,1934.91,2540.0,1910.8539,1910.8934,1909.5208,1910.7651,2540.0
2017-10-13 10:30:00,1935.09,1936.0,1934.2,1934.86,1700.0,1910.9428,1911.8415,1910.0639,1910.7157,1700.0
2017-10-13 10:35:00,1935.38,1937.25,1935.07,1936.64,3060.0,1911.2292,1913.0759,1910.9231,1912.4735,3060.0
2017-10-13 10:40:00,1937.05,1937.05,1935.12,1935.13,3000.0,1912.8784,1912.8784,1910.9724,1910.9823,3000.0
2017-10-13 10:45:00,1936.98,1938.08,1936.98,1937.7,1800.0,1912.8092,1913.8955,1912.8092,1913.5202,1800.0
2017-10-13 10:50:00,1937.35,1937.52,1935.1,1936.0,3823.0,1913.1746,1913.3425,1910.9527,1911.8415,3823.0
2017-10-13 10:55:00,1936.74,1937.98,1935.7,1937.98,3105.0,1912.5722,1913.7967,1911.5452,1913.7967,3105.0
2017-10-13 11:00:00,1937.02,1938.43,1936.39,1937.19,2495.0,1912.8487,1914.2411,1912.2266,1913.0166,2495.0
2017-10-13 11:05:00,1937.17,1937.17,1934.55,1934.55,4800.0,1912.9969,1912.9969,1910.4096,1910.4096,4800.0
2017-10-13 11:10:00,1934.54,1935.69,1934.49,1935.02,6404.0,1910.3997,1911.5353,1910.3503,1910.8737,6404.0
2017-10-13 11:15:00,1934.89,1935.22,1932.69,1932.69,2900.0,1910.7453,1911.0712,1908.5728,1908.5728,2900.0
2017-10-13 11:20:00,1932.71,1934.81,1932.23,1933.38,3000.0,1908.5925,1910.6663,1908.1185,1909.2542,3000.0
2017-10-13 11:25:00,1933.55,1935.29,1932.41,1933.28,5809.0,1909.422,1911.1403,1908.2963,1909.1554,5809.0
2017-10-13 11:30:00,1932.96,1933.46,1932.22,1933.08,600.0,1908.8394,1909.3332,1908.1086,1908.9579,600.0
2017-10-13 11:35:00,1932.66,1934.08,1932.65,1933.92,1000.0,1908.5431,1909.9454,1908.5333,1909.7874,1000.0
2017-10-13 11:40:00,1933.93,1935.07,1933.62,1934.44,2072.0,1909.7973,1910.9231,1909.4912,1910.3009,2072.0
2017-10-13 11:45:00,1934.55,1934.83,1933.82,1933.82,900.0,1910.4096,1910.6861,1909.6887,1909.6887,900.0
2017-10-13 11:50:00,1932.51,1934.79,1932.51,1934.11,1007.0,1908.395,1910.6466,1908.395,1909.975,1007.0
2017-10-13 11:55:00,1933.63,1933.63,1932.98,1933.4,300.0,1909.501,1909.501,1908.8591,1909.2739,300.0
2017-10-13 12:00:00,1934.38,1934.38,1933.75,1933.83,806.0,1910.2417,1910.2417,1909.6195,1909.6985,806.0
2017-10-13 12:05:00,1933.83,1933.83,1933.83,1933.83,0.0,1909.6985,1909.6985,1909.6985,1909.6985,0.0
2017-10-13 12:10:00,1933.81,1933.82,1932.95,1932.95,300.0,1909.6788,1909.6887,1908.8295,1908.8295,300.0
2017-10-13 12:15:00,1932.95,1933.66,1932.17,1933.14,2306.0,1908.8295,1909.5307,1908.0592,1909.0171,2306.0
2017-10-13 12:20:00,1933.3,1933.51,1933.0,1933.51,850.0,1909.1751,1909.3825,1908.8789,1909.3825,850.0
2017-10-13 12:25:00,1933.5,1934.52,1933.49,1934.51,600.0,1909.3727,1910.3799,1909.3628,1910.37,600.0
2017-10-13 12:30:00,1934.29,1934.29,1933.82,1933.82,200.0,1910.1528,1910.1528,1909.6887,1909.6887,200.0
2017-10-13 12:35:00,1933.75,1933.76,1931.95,1931.96,950.0,1909.6195,1909.6294,1907.842,1907.8519,950.0
2017-10-13 12:40:00,1932.03,1933.11,1932.02,1933.11,750.0,1907.921,1908.9875,1907.9111,1908.9875,750.0
2017-10-13 12:45:00,1933.12,1934.18,1933.12,1934.18,500.0,1908.9974,1910.0442,1908.9974,1910.0442,500.0
2017-10-13 12:50:00,1934.19,1934.19,1933.06,1933.07,810.0,1910.054,1910.054,1908.9381,1908.948,810.0
2017-10-13 12:55:00,1933.2,1933.86,1932.31,1932.31,3000.0,1909.0764,1909.7282,1908.1975,1908.1975,3000.0
2017-10-13 13:00:00,1933.39,1933.5,1933.14,1933.14,300.0,1909.264,1909.3727,1909.0171,1909.0171,300.0
2017-10-13 13:05:00,1931.69,1933.34,1931.68,1933.33,1700.0,1907.5852,1909.2146,1907.5754,1909.2048,1700.0
2017-10-13 13:10:00,1933.33,1933.33,1933.33,1933.33,0.0,1909.2048,1909.2048,1909.2048,1909.2048,0.0
2017-10-13 13:15:00,1933.86,1934.04,1933.86,1933.88,482.0,1909.7282,1909.9059,1909.7282,1909.7479,482.0
2017-10-13 13:20:00,1933.79,1934.0,1933.48,1933.6,1100.0,1909.659,1909.8664,1909.3529,1909.4714,1100.0
2017-10-13 13:25:00,1933.25,1934.35,1933.24,1934.35,1360.0,1909.1258,1910.212,1909.1159,1910.212,1360.0
2017-10-13 13:30:00,1933.86,1934.4,1933.49,1934.4,1989.0,1909.7282,1910.2614,1909.3628,1910.2614,1989.0
2017-10-13 13:35:00,1934.24,1934.59,1933.42,1933.42,800.0,1910.1034,1910.4491,1909.2937,1909.2937,800.0
2017-10-13 13:40:00,1933.53,1933.85,1933.02,1933.85,1008.0,1909.4023,1909.7183,1908.8986,1909.7183,1008.0
2017-10-13 13:45:00,1933.46,1933.59,1931.9,1932.27,1400.0,1909.3332,1909.4615,1907.7926,1908.158,1400.0
2017-10-13 13:50:00,1931.54,1932.38,1931.54,1932.17,800.0,1907.4371,1908.2666,1907.4371,1908.0592,800.0
2017-10-13 13:55:00,1932.17,1932.17,1929.81,1931.05,2098.0,1908.0592,1908.0592,1905.7287,1906.9532,2098.0
2017-10-13 14:00:00,1931.16,1931.16,1929.79,1930.15,900.0,1907.0619,1907.0619,1905.7089,1906.0645,900.0
2017-10-13 14:05:00,1929.21,1929.21,1928.99,1929.0,400.0,1905.1362,1905.1362,1904.9189,1904.9288,400.0
2017-10-13 14:10:00,1930.15,1930.15,1929.43,1929.68,400.0,1906.0645,1906.0645,1905.3534,1905.6003,400.0
2017-10-13 14:15:00,1929.68,1929.68,1929.19,1929.2,200.0,1905.6003,1905.6003,1905.1164,1905.1263,200.0
2017-10-13 14:20:00,1929.69,1929.69,1928.24,1929.65,1605.0,1905.6102,1905.6102,1904.1783,1905.5707,1605.0
2017-10-13 14:25:00,1930.1,1930.6,1929.33,1929.33,1353.0,1906.0151,1906.5088,1905.2547,1905.2547,1353.0
2017-10-13 14:30:00,1930.82,1930.83,1928.85,1929.51,800.0,1906.7261,1906.736,1904.7807,1905.4324,800.0
2017-10-13 14:35:00,1929.69,1929.69,1929.68,1929.69,100.0,1905.6102,1905.6102,1905.6003,1905.6102,100.0
2017-10-13 14:40:00,1928.76,1930.38,1928.75,1930.05,900.0,1904.6918,1906.2916,1904.6819,1905.9657,900.0
2017-10-13 14:45:00,1929.06,1929.98,1929.05,1929.97,300.0,1904.9881,1905.8966,1904.9782,1905.8867,300.0
2017-10-13 14:50:00,1930.03,1930.03,1929.38,1929.71,1037.0,1905.946,1905.946,1905.3041,1905.6299,1037.0
2017-10-13 14:55:00,1929.25,1929.96,1929.25,1929.96,200.0,1905.1757,1905.8768,1905.1757,1905.8768,200.0
2017-10-13 15:00:00,1930.09,1931.4,1929.95,1930.76,1600.0,1906.0052,1907.2989,1905.867,1906.6668,1600.0
2017-10-13 15:05:00,1931.32,1931.89,1930.29,1931.89,700.0,1907.2199,1907.7827,1906.2027,1907.7827,700.0
2017-10-13 15:10:00,1932.45,1932.95,1931.57,1932.94,400.0,1908.3358,1908.8295,1907.4667,1908.8196,400.0
2017-10-13 15:15:00,1932.2,1932.61,1932.03,1932.03,900.0,1908.0889,1908.4938,1907.921,1907.921,900.0
2017-10-13 15:20:00,1932.38,1932.49,1932.38,1932.42,400.0,1908.2666,1908.3753,1908.2666,1908.3061,400.0
2017-10-13 15:25:00,1932.11,1932.2,1930.94,1931.26,1600.0,1908.0,1908.0889,1906.8446,1907.1606,1600.0
2017-10-13 15:30:00,1931.86,1932.55,1931.25,1931.25,1345.0,1907.7531,1908.4345,1907.1507,1907.1507,1345.0
2017-10-13 15:35:00,1931.13,1932.51,1931.13,1932.08,1300.0,1907.0322,1908.395,1907.0322,1907.9704,1300.0
2017-10-13 15:40:00,1931.8,1933.54,1930.98,1933.14,3896.0,1907.6939,1909.4122,1906.8841,1909.0171,3896.0
2017-10-13 15:45:00,1932.5,1933.1,1932.33,1932.95,1963.0,1908.3851,1908.9776,1908.2173,1908.8295,1963.0
2017-10-13 15:50:00,1932.12,1932.5,1929.5,1930.18,4275.0,1908.0099,1908.3851,1905.4226,1906.0941,4275.0
2017-10-13 15:55:00,1930.33,1930.33,1928.26,1929.05,11036.0,1906.2422,1906.2422,1904.198,1904.9782,11036.0
2017-10-16 09:30:00,1940.0,1944.99,1939.12,1939.12,9353.0,1915.7915,1920.7193,1914.9225,1914.9225,9353.0
2017-10-16 09:35:00,1941.84,1942.91,1941.5,1942.09,1600.0,1917.6086,1918.6652,1917.2728,1917.8555,1600.0
2017-10-16 09:40:00,1942.17,1942.17,1939.56,1940.05,1300.0,1917.9345,1917.9345,1915.357,1915.8409,1300.0
2017-10-16 09:45:00,1941.35,1941.39,1940.97,1941.39,600.0,1917.1247,1917.1642,1916.7494,1917.1642,600.0
2017-10-16 09:50:00,1940.02,1941.06,1939.2,1939.71,700.0,1915.8113,1916.8383,1915.0015,1915.5052,700.0
2017-10-16 09:55:00,1939.4,1939.7,1938.12,1938.12,3402.0,1915.199,1915.4953,1913.935,1913.935,3402.0
2017-10-16 10:00:00,1938.15,1938.15,1938.1,1938.1,600.0,1913.9646,1913.9646,1913.9153,1913.9153,600.0
2017-10-16 10:05:00,1936.72,1936.76,1935.14,1935.15,608.0,1912.5525,1912.592,1910.9922,1911.0021,608.0
2017-10-16 10:10:00,1935.32,1935.67,1933.7,1933.71,900.0,1911.1699,1911.5156,1909.5702,1909.58,900.0
2017-10-16 10:15:00,1934.38,1934.39,1929.9,1929.9,1300.0,1910.2417,1910.2515,1905.8176,1905.8176,1300.0
2017-10-16 10:20:00,1929.6,1929.76,1927.48,1927.49,1400.0,1905.5213,1905.6793,1903.4278,1903.4376,1400.0
2017-10-16 10:25:00,1929.46,1929.49,1927.33,1928.66,2880.0,1905.3831,1905.4127,1903.2796,1904.593,2880.0
2017-10-16 10:30:00,1927.19,1928.39,1922.5,1925.79,7785.0,1903.1414,1904.3264,1898.5099,1901.7589,7785.0
2017-10-16 10:35:00,1925.02,1927.38,1924.53,1925.23,1792.0,1900.9985,1903.329,1900.5146,1901.2059,1792.0
2017-10-16 10:40:00,1926.0,1927.72,1926.0,1927.01,2000.0,1901.9662,1903.6648,1901.9662,1902.9636,2000.0
2017-10-16 10:45:00,1927.08,1927.08,1927.08,1927.08,100.0,1903.0328,1903.0328,1903.0328,1903.0328,100.0
2017-10-16 10:50:00,1927.08,1927.08,1927.08,1927.08,0.0,1903.0328,1903.0328,1903.0328,1903.0328,0.0
2017-10-16 10:55:00,1926.56,1926.89,1926.48,1926.48,700.0,1902.5193,1902.8451,1902.4403,1902.4403,700.0
2017-10-16 11:00:00,1926.5,1927.2,1926.18,1927.14,1300.0,1902.46,1903.1513,1902.144,1903.092,1300.0
2017-10-16 11:05:00,1927.56,1927.56,1925.56,1926.78,600.0,1903.5068,1903.5068,1901.5317,1902.7365,600.0
2017-10-16 11:10:00,1926.4,1927.4,1926.4,1927.0,1500.0,1902.3613,1903.3488,1902.3613,1902.9538,1500.0
2017-10-16 11:15:00,1926.5,1927.4,1926.5,1927.02,1100.0,1902.46,1903.3488,1902.46,1902.9735,1100.0
2017-10-16 11:20:00,1927.25,1931.54,1926.95,1931.54,1600.0,1903.2006,1907.4371,1902.9044,1907.4371,1600.0
2017-10-16 11:25:00,1928.37,1930.24,1928.06,1928.06,1250.0,1904.3067,1906.1533,1904.0005,1904.0005,1250.0
2017-10-16 11:30:00,1929.79,1930.27,1928.45,1930.0,1412.0,1905.7089,1906.183,1904.3857,1905.9163,1412.0
2017-10-16 11:35:00,1930.0,1930.0,1930.0,1930.0,0.0,1905.9163,1905.9163,1905.9163,1905.9163,0.0
2017-10-16 11:40:00,1930.2,1931.42,1929.9,1930.54,3306.0,1906.1138,1907.3186,1905.8176,1906.4496,3306.0
2017-10-16 11:45:00,1930.51,1930.86,1929.96,1930.13,400.0,1906.42,1906.7656,1905.8768,1906.0447,400.0
2017-10-16 11:50:00,1930.63,1930.72,1930.0,1930.0,800.0,1906.5385,1906.6273,1905.9163,1905.9163,800.0
2017-10-16 11:55:00,1929.6,1930.85,1929.6,1930.15,500.0,1905.5213,1906.7557,1905.5213,1906.0645,500.0
2017-10-16 12:00:00,1931.89,1934.48,1931.89,1934.48,700.0,1907.7827,1910.3404,1907.7827,1910.3404,700.0
2017-10-16 12:05:00,1933.07,1933.22,1933.06,1933.22,300.0,1908.948,1909.0961,1908.9381,1909.0961,300.0
2017-10-16 12:10:00,1932.6,1933.1,1932.6,1933.1,400.0,1908.4839,1908.9776,1908.4839,1908.9776,400.0
2017-10-16 12:15:00,1932.59,1933.09,1931.45,1931.52,1816.0,1908.474,1908.9678,1907.3482,1907.4174,1816.0
2017-10-16 12:20:00,1931.4,1932.68,1931.39,1931.4,700.0,1907.2989,1908.5629,1907.289,1907.2989,700.0
2017-10-16 12:25:00,1931.93,1932.79,1930.69,1932.79,600.0,1907.8222,1908.6715,1906.5977,1908.6715,600.0
2017-10-16 12:30:00,1932.9,1933.01,1932.29,1932.29,400.0,1908.7801,1908.8888,1908.1778,1908.1778,400.0
2017-10-16 12:35:00,1932.49,1932.49,1932.0,1932.32,1100.0,1908.3753,1908.3753,1907.8914,1908.2074,1100.0
2017-10-16 12:40:00,1932.34,1932.34,1932.05,1932.06,500.0,1908.2271,1908.2271,1907.9407,1907.9506,500.0
2017-10-16 12:45:00,1931.68,1931.69,1930.64,1930.64,1200.0,1907.5754,1907.5852,1906.5483,1906.5483,1200.0
2017-10-16 12:50:00,1931.06,1931.06,1930.21,1930.21,2000.0,1906.9631,1906.9631,1906.1237,1906.1237,2000.0
2017-10-16 12:55:00,1928.95,1928.96,1927.98,1927.98,345.0,1904.8794,1904.8893,1903.9215,1903.9215,345.0
2017-10-16 13:00:00,1927.36,1927.37,1927.36,1927.36,150.0,1903.3093,1903.3191,1903.3093,1903.3093,150.0
2017-10-16 13:05:00,1927.82,1927.83,1927.55,1927.56,200.0,1903.7635,1903.7734,1903.4969,1903.5068,200.0
2017-10-16 13:10:00,1927.49,1928.29,1927.48,1928.29,1000.0,1903.4376,1904.2277,1903.4278,1904.2277,1000.0
2017-10-16 13:15:00,1928.59,1929.26,1928.09,1929.26,900.0,1904.5239,1905.1856,1904.0302,1905.1856,900.0
2017-10-16 13:20:00,1929.69,1929.69,1929.68,1929.69,200.0,1905.6102,1905.6102,1905.6003,1905.6102,200.0
2017-10-16 13:25:00,1930.2,1930.35,1928.65,1930.35,2100.0,1906.1138,1906.262,1904.5832,1906.262,2100.0
2017-10-16 13:30:00,1931.16,1931.16,1931.16,1931.16,100.0,1907.0619,1907.0619,1907.0619,1907.0619,100.0
2017-10-16 13:35:00,1932.16,1933.42,1931.74,1932.46,800.0,1908.0494,1909.2937,1907.6346,1908.3456,800.0
2017-10-16 13:40:00,1932.03,1933.38,1932.02,1933.37,600.0,1907.921,1909.2542,1907.9111,1909.2443,600.0
2017-10-16 13:45:00,1932.1,1932.1,1932.08,1932.08,200.0,1907.9901,1907.9901,1907.9704,1907.9704,200.0
2017-10-16 13:50:00,1932.15,1933.6,1932.15,1933.6,700.0,1908.0395,1909.4714,1908.0395,1909.4714,700.0
2017-10-16 13:55:00,1932.8,1933.11,1931.72,1932.09,900.0,1908.6814,1908.9875,1907.6149,1907.9802,900.0
2017-10-16 14:00:00,1933.02,1933.02,1933.01,1933.02,100.0,1908.8986,1908.8986,1908.8888,1908.8986,100.0
2017-10-16 14:05:00,1932.97,1933.07,1932.31,1932.32,300.0,1908.8493,1908.948,1908.1975,1908.2074,300.0
2017-10-16 14:10:00,1933.4,1934.24,1933.4,1933.89,800.0,1909.2739,1910.1034,1909.2739,1909.7578,800.0
2017-10-16 14:15:00,1933.52,1933.52,1933.43,1933.44,200.0,1909.3924,1909.3924,1909.3035,1909.3134,200.0
2017-10-16 14:20:00,1933.93,1934.42,1933.33,1934.39,1740.0,1909.7973,1910.2812,1909.2048,1910.2515,1740.0
2017-10-16 14:25:00,1934.94,1936.49,1934.94,1936.23,654.0,1910.7947,1912.3253,1910.7947,1912.0686,654.0
2017-10-16 14:30:00,1936.99,1937.67,1935.72,1935.72,1367.0,1912.8191,1913.4906,1911.565,1911.565,1367.0
2017-10-16 14:35:00,1935.72,1935.72,1935.72,1935.72,0.0,1911.565,1911.565,1911.565,1911.565,0.0
2017-10-16 14:40:00,1935.29,1937.59,1935.29,1937.14,1200.0,1911.1403,1913.4116,1911.1403,1912.9672,1200.0
2017-10-16 14:45:00,1937.26,1937.26,1935.65,1936.37,700.0,1913.0857,1913.0857,1911.4958,1912.2068,700.0
2017-10-16 14:50:00,1935.15,1936.57,1934.65,1934.66,900.0,1911.0021,1912.4043,1910.5083,1910.5182,900.0
2017-10-16 14:55:00,1934.81,1934.81,1933.14,1933.14,200.0,1910.6663,1910.6663,1909.0171,1909.0171,200.0
2017-10-16 15:00:00,1935.18,1935.5,1934.22,1934.22,702.0,1911.0317,1911.3477,1910.0837,1910.0837,702.0
2017-10-16 15:05:00,1935.44,1935.45,1935.42,1935.44,300.0,1911.2884,1911.2983,1911.2687,1911.2884,300.0
2017-10-16 15:10:00,1935.23,1936.1,1935.18,1935.64,1400.0,1911.0811,1911.9402,1911.0317,1911.4859,1400.0
2017-10-16 15:15:00,1935.98,1935.98,1935.29,1935.3,659.0,1911.8217,1911.8217,1911.1403,1911.1502,659.0
2017-10-16 15:20:00,1934.68,1935.28,1934.68,1935.0,2100.0,1910.5379,1911.1304,1910.5379,1910.8539,2100.0
2017-10-16 15:25:00,1934.67,1935.44,1934.66,1935.33,900.0,1910.5281,1911.2884,1910.5182,1911.1798,900.0
2017-10-16 15:30:00,1935.0,1935.03,1934.05,1934.24,1400.0,1910.8539,1910.8836,1909.9158,1910.1034,1400.0
2017-10-16 15:35:00,1933.04,1934.9,1933.03,1934.31,2910.0,1908.9184,1910.7552,1908.9085,1910.1725,2910.0
2017-10-16 15:40:00,1934.68,1934.88,1934.15,1934.71,1411.0,1910.5379,1910.7354,1910.0145,1910.5676,1411.0
2017-10-16 15:45:00,1934.7,1935.57,1932.95,1934.41,2001.0,1910.5577,1911.4168,1908.8295,1910.2713,2001.0
2017-10-16 15:50:00,1934.86,1935.4,1934.36,1935.04,7100.0,1910.7157,1911.2489,1910.2219,1910.8934,7100.0
2017-10-16 15:55:00,1934.12,1936.7,1933.92,1935.94,11600.0,1909.9849,1912.5327,1909.7874,1911.7822,11600.0
2017-10-17 09:30:00,1929.01,1937.19,1929.01,1936.26,3405.0,1904.9387,1913.0166,1904.9387,1912.0982,3405.0
2017-10-17 09:35:00,1937.57,1937.58,1933.91,1934.51,3634.0,1913.3919,1913.4017,1909.7775,1910.37,3634.0
2017-10-17 09:40:00,1934.17,1934.95,1934.17,1934.94,3000.0,1910.0343,1910.8046,1910.0343,1910.7947,3000.0
2017-10-17 09:45:00,1933.53,1934.73,1933.52,1934.73,500.0,1909.4023,1910.5873,1909.3924,1910.5873,500.0
2017-10-17 09:50:00,1934.74,1934.88,1934.74,1934.88,500.0,1910.5972,1910.7354,1910.5972,1910.7354,500.0
2017-10-17 09:55:00,1934.86,1935.99,1934.65,1934.66,1461.0,1910.7157,1911.8316,1910.5083,1910.5182,1461.0
2017-10-17 10:00:00,1935.25,1935.84,1934.65,1935.72,2030.0,1911.1008,1911.6835,1910.5083,1911.565,2030.0
2017-10-17 10:05:00,1937.28,1938.54,1936.95,1937.76,2698.0,1913.1055,1914.3498,1912.7796,1913.5795,2698.0
2017-10-17 10:10:00,1938.55,1938.55,1935.86,1936.08,2683.0,1914.3596,1914.3596,1911.7032,1911.9205,2683.0
2017-10-17 10:15:00,1934.66,1935.84,1934.65,1935.84,200.0,1910.5182,1911.6835,1910.5083,1911.6835,200.0
2017-10-17 10:20:00,1935.67,1935.67,1934.65,1934.65,860.0,1911.5156,1911.5156,1910.5083,1910.5083,860.0
2017-10-17 10:25:00,1933.26,1933.26,1932.0,1932.88,300.0,1909.1356,1909.1356,1907.8914,1908.7604,300.0
2017-10-17 10:30:00,1933.2,1933.75,1932.86,1933.75,1818.0,1909.0764,1909.6195,1908.7406,1909.6195,1818.0
2017-10-17 10:35:00,1933.71,1934.28,1933.71,1934.28,400.0,1909.58,1910.1429,1909.58,1910.1429,400.0
2017-10-17 10:40:00,1934.44,1934.72,1933.46,1933.47,900.0,1910.3009,1910.5774,1909.3332,1909.343,900.0
2017-10-17 10:45:00,1932.03,1933.04,1932.02,1933.04,200.0,1907.921,1908.9184,1907.9111,1908.9184,200.0
2017-10-17 10:50:00,1933.0,1933.92,1932.17,1933.38,420.0,1908.8789,1909.7874,1908.0592,1909.2542,420.0
2017-10-17 10:55:00,1932.33,1932.33,1932.18,1932.19,600.0,1908.2173,1908.2173,1908.0691,1908.079,600.0
2017-10-17 11:00:00,1932.2,1933.65,1932.18,1933.45,2982.0,1908.0889,1909.5208,1908.0691,1909.3233,2982.0
2017-10-17 11:05:00,1933.24,1933.6,1932.2,1932.78,2525.0,1909.1159,1909.4714,1908.0889,1908.6616,2525.0
2017-10-17 11:10:00,1932.7,1934.34,1932.7,1933.7,3418.0,1908.5826,1910.2022,1908.5826,1909.5702,3418.0
2017-10-17 11:15:00,1932.95,1934.52,1932.4,1933.93,2963.0,1908.8295,1910.3799,1908.2864,1909.7973,2963.0
2017-10-17 11:20:00,1933.93,1934.54,1933.31,1933.52,800.0,1909.7973,1910.3997,1909.185,1909.3924,800.0
2017-10-17 11:25:00,1932.74,1932.74,1932.24,1932.68,494.0,1908.6221,1908.6221,1908.1284,1908.5629,494.0
2017-10-17 11:30:00,1932.73,1933.44,1932.05,1932.72,700.0,1908.6123,1909.3134,1907.9407,1908.6024,700.0
2017-10-17 11:35:00,1933.36,1935.75,1933.36,1934.92,4229.0,1909.2344,1911.5946,1909.2344,1910.7749,4229.0
2017-10-17 11:40:00,1935.25,1935.62,1934.55,1934.91,1400.0,1911.1008,1911.4662,1910.4096,1910.7651,1400.0
2017-10-17 11:45:00,1934.59,1934.59,1934.59,1934.59,100.0,1910.4491,1910.4491,1910.4491,1910.4491,100.0
2017-10-17 11:50:00,1933.8,1934.1,1932.72,1932.8,1426.0,1909.6689,1909.9652,1908.6024,1908.6814,1426.0
2017-10-17 11:55:00,1933.63,1933.74,1933.63,1933.73,200.0,1909.501,1909.6097,1909.501,1909.5998,200.0
2017-10-17 12:00:00,1933.06,1934.81,1932.95,1934.41,2300.0,1908.9381,1910.6663,1908.8295,1910.2713,2300.0
2017-10-17 12:05:00,1933.54,1934.67,1932.8,1934.67,2700.0,1909.4122,1910.5281,1908.6814,1910.5281,2700.0
2017-10-17 12:10:00,1934.0,1934.32,1932.0,1933.3,8958.0,1909.8664,1910.1824,1907.8914,1909.1751,8958.0
2017-10-17 12:15:00,1933.86,1933.86,1933.03,1933.32,2100.0,1909.7282,1909.7282,1908.9085,1909.1949,2100.0
2017-10-17 12:20:00,1933.0,1935.45,1932.99,1935.45,700.0,1908.8789,1911.2983,1908.869,1911.2983,700.0
2017-10-17 12:25:00,1935.3,1935.49,1930.63,1930.76,1900.0,1911.1502,1911.3378,1906.5385,1906.6668,1900.0
2017-10-17 12:30:00,1931.49,1933.36,1929.92,1930.6,1300.0,1907.3877,1909.2344,1905.8373,1906.5088,1300.0
2017-10-17 12:35:00,1931.29,1931.29,1929.03,1929.36,2250.0,1907.1902,1907.1902,1904.9584,1905.2843,2250.0
2017-10-17 12:40:00,1929.15,1930.0,1929.14,1930.0,543.0,1905.0769,1905.9163,1905.0671,1905.9163,543.0
2017-10-17 12:45:00,1930.0,1934.0,1929.51,1932.8,2809.0,1905.9163,1909.8664,1905.4324,1908.6814,2809.0
2017-10-17 12:50:00,1931.41,1931.47,1931.02,1931.47,1490.0,1907.3087,1907.368,1906.9236,1907.368,1490.0
2017-10-17 12:55:00,1930.72,1930.72,1930.72,1930.72,100.0,1906.6273,1906.6273,1906.6273,1906.6273,100.0
2017-10-17 13:00:00,1930.73,1932.34,1930.73,1932.34,700.0,1906.6372,1908.2271,1906.6372,1908.2271,700.0
2017-10-17 13:05:00,1932.38,1932.38,1930.75,1931.52,1400.0,1908.2666,1908.2666,1906.657,1907.4174,1400.0
2017-10-17 13:10:00,1931.02,1931.02,1929.5,1930.26,1695.0,1906.9236,1906.9236,1905.4226,1906.1731,1695.0
2017-10-17 13:15:00,1930.0,1930.86,1928.97,1928.97,2900.0,1905.9163,1906.7656,1904.8992,1904.8992,2900.0
2017-10-17 13:20:00,1928.6,1929.55,1926.41,1927.78,4050.0,1904.5338,1905.4719,1902.3711,1903.724,4050.0
2017-10-17 13:25:00,1927.18,1927.82,1926.8,1927.81,1210.0,1903.1315,1903.7635,1902.7563,1903.7537,1210.0
2017-10-17 13:30:00,1928.33,1928.41,1927.37,1927.91,1300.0,1904.2672,1904.3462,1903.3191,1903.8524,1300.0
2017-10-17 13:35:00,1927.91,1928.51,1927.43,1927.44,1000.0,1903.8524,1904.4449,1903.3784,1903.3883,1000.0
2017-10-17 13:40:00,1927.07,1928.55,1927.04,1928.55,1700.0,1903.0229,1904.4844,1902.9933,1904.4844,1700.0
2017-10-17 13:45:00,1928.3,1932.51,1927.71,1930.59,2300.0,1904.2375,1908.395,1903.6549,1906.499,2300.0
2017-10-17 13:50:00,1930.03,1932.71,1929.5,1932.71,3200.0,1905.946,1908.5925,1905.4226,1908.5925,3200.0
2017-10-17 13:55:00,1931.0,1931.44,1930.51,1931.4,1000.0,1906.9038,1907.3384,1906.42,1907.2989,1000.0
2017-10-17 14:00:00,1932.1,1933.99,1932.1,1932.51,1200.0,1907.9901,1909.8565,1907.9901,1908.395,1200.0
2017-10-17 14:05:00,1931.0,1934.18,1931.0,1933.0,3093.0,1906.9038,1910.0442,1906.9038,1908.8789,3093.0
2017-10-17 14:10:00,1932.51,1932.97,1932.51,1932.66,500.0,1908.395,1908.8493,1908.395,1908.5431,500.0
2017-10-17 14:15:00,1932.99,1932.99,1932.34,1932.34,200.0,1908.869,1908.869,1908.2271,1908.2271,200.0
2017-10-17 14:20:00,1932.26,1932.26,1932.07,1932.08,700.0,1908.1481,1908.1481,1907.9605,1907.9704,700.0
2017-10-17 14:25:00,1932.08,1932.71,1931.85,1932.7,1100.0,1907.9704,1908.5925,1907.7432,1908.5826,1100.0
2017-10-17 14:30:00,1932.67,1932.76,1932.65,1932.66,500.0,1908.553,1908.6419,1908.5333,1908.5431,500.0
2017-10-17 14:35:00,1933.06,1933.8,1933.05,1933.24,1373.0,1908.9381,1909.6689,1908.9283,1909.1159,1373.0
2017-10-17 14:40:00,1934.05,1934.05,1934.05,1934.05,100.0,1909.9158,1909.9158,1909.9158,1909.9158,100.0
2017-10-17 14:45:00,1933.97,1934.73,1933.96,1934.47,600.0,1909.8368,1910.5873,1909.8269,1910.3305,600.0
2017-10-17 14:50:00,1934.9,1935.04,1933.51,1933.51,4121.0,1910.7552,1910.8934,1909.3825,1909.3825,4121.0
2017-10-17 14:55:00,1933.51,1934.97,1933.51,1934.55,1220.0,1909.3825,1910.8243,1909.3825,1910.4096,1220.0
2017-10-17 15:00:00,1934.49,1934.94,1933.97,1934.51,1500.0,1910.3503,1910.7947,1909.8368,1910.37,1500.0
2017-10-17 15:05:00,1934.47,1934.47,1934.47,1934.47,300.0,1910.3305,1910.3305,1910.3305,1910.3305,300.0
2017-10-17 15:10:00,1934.47,1935.01,1934.4,1934.7,1158.0,1910.3305,1910.8638,1910.2614,1910.5577,1158.0
2017-10-17 15:15:00,1934.17,1935.87,1934.17,1935.63,3086.0,1910.0343,1911.7131,1910.0343,1911.4761,3086.0
2017-10-17 15:20:00,1935.78,1936.24,1934.24,1934.25,3343.0,1911.6242,1912.0785,1910.1034,1910.1133,3343.0
2017-10-17 15:25:00,1934.34,1934.82,1933.68,1933.72,930.0,1910.2022,1910.6762,1909.5504,1909.5899,930.0
2017-10-17 15:30:00,1934.89,1935.92,1934.23,1935.48,1029.0,1910.7453,1911.7625,1910.0935,1911.3279,1029.0
2017-10-17 15:35:00,1935.71,1935.89,1935.05,1935.73,1100.0,1911.5551,1911.7328,1910.9033,1911.5748,1100.0
2017-10-17 15:40:00,1933.55,1935.42,1933.54,1935.42,2727.0,1909.422,1911.2687,1909.4122,1911.2687,2727.0
2017-10-17 15:45:00,1934.66,1935.26,1933.88,1933.88,800.0,1910.5182,1911.1107,1909.7479,1909.7479,800.0
2017-10-17 15:50:00,1934.74,1935.53,1933.97,1934.18,2500.0,1910.5972,1911.3773,1909.8368,1910.0442,2500.0
2017-10-17 15:55:00,1934.89,1935.33,1933.04,1933.69,5397.0,1910.7453,1911.1798,1908.9184,1909.5603,5397.0
2017-10-18 09:30:00,1935.69,1939.99,1933.99,1939.88,8206.0,1911.5353,1915.7817,1909.8565,1915.673,8206.0
2017-10-18 09:35:00,1937.95,1938.87,1937.36,1938.87,2777.0,1913.7671,1914.6756,1913.1845,1914.6756,2777.0
2017-10-18 09:40:00,1938.09,1941.0,1937.48,1940.88,5400.0,1913.9054,1916.7791,1913.303,1916.6606,5400.0
2017-10-18 09:45:00,1939.43,1942.0,1939.05,1939.06,3600.0,1915.2287,1917.7666,1914.8534,1914.8633,3600.0
2017-10-18 09:50:00,1941.6,1942.46,1938.96,1939.72,1890.0,1917.3716,1918.2208,1914.7645,1915.515,1890.0
2017-10-18 09:55:00,1939.72,1940.04,1935.23,1935.89,1410.0,1915.515,1915.831,1911.0811,1911.7328,1410.0
2017-10-18 10:00:00,1935.88,1938.33,1935.87,1938.33,1050.0,1911.723,1914.1424,1911.7131,1914.1424,1050.0
2017-10-18 10:05:00,1938.08,1939.44,1937.92,1938.53,1800.0,1913.8955,1915.2385,1913.7375,1914.3399,1800.0
2017-10-18 10:10:00,1937.41,1937.44,1937.05,1937.44,500.0,1913.2339,1913.2635,1912.8784,1913.2635,500.0
2017-10-18 10:15:00,1936.57,1938.01,1936.56,1937.51,900.0,1912.4043,1913.8264,1912.3945,1913.3326,900.0
2017-10-18 10:20:00,1938.6,1941.22,1938.6,1940.35,3647.0,1914.409,1916.9963,1914.409,1916.1372,3647.0
2017-10-18 10:25:00,1941.0,1944.0,1940.99,1943.82,2822.0,1916.7791,1919.7416,1916.7692,1919.5639,2822.0
2017-10-18 10:30:00,1944.35,1945.4,1944.15,1944.8,1300.0,1920.0873,1921.1242,1919.8898,1920.5316,1300.0
2017-10-18 10:35:00,1945.2,1946.4,1944.72,1946.4,4153.0,1920.9267,1922.1117,1920.4526,1922.1117,4153.0
2017-10-18 10:40:00,1945.44,1947.01,1944.99,1947.0,2600.0,1921.1637,1922.7141,1920.7193,1922.7042,2600.0
2017-10-18 10:45:00,1946.05,1948.36,1946.05,1948.36,1350.0,1921.766,1924.0472,1921.766,1924.0472,1350.0
2017-10-18 10:50:00,1948.66,1949.98,1947.77,1948.45,7004.0,1924.3435,1925.647,1923.4646,1924.1361,7004.0
2017-10-18 10:55:00,1948.45,1948.62,1947.98,1947.98,1219.0,1924.1361,1924.304,1923.672,1923.672,1219.0
2017-10-18 11:00:00,1947.8,1948.56,1947.78,1948.17,2000.0,1923.4942,1924.2447,1923.4745,1923.8596,2000.0
2017-10-18 11:05:00,1949.09,1950.37,1949.09,1949.3,1998.0,1924.7681,1926.0321,1924.7681,1924.9755,1998.0
2017-10-18 11:10:00,1949.92,1949.92,1948.17,1949.28,1820.0,1925.5878,1925.5878,1923.8596,1924.9557,1820.0
2017-10-18 11:15:00,1949.62,1950.3,1949.25,1949.93,1802.0,1925.2915,1925.963,1924.9261,1925.5976,1802.0
2017-10-18 11:20:00,1949.93,1951.23,1949.92,1950.89,2819.0,1925.5976,1926.8814,1925.5878,1926.5457,2819.0
2017-10-18 11:25:00,1949.98,1951.1,1949.1,1950.9,5310.0,1925.647,1926.753,1924.778,1926.5555,5310.0
2017-10-18 11:30:00,1951.09,1951.1,1949.98,1949.98,2000.0,1926.7432,1926.753,1925.647,1925.647,2000.0
2017-10-18 11:35:00,1950.43,1951.15,1949.77,1949.81,1900.0,1926.0914,1926.8024,1925.4396,1925.4791,1900.0
2017-10-18 11:40:00,1950.43,1951.45,1950.42,1951.45,1787.0,1926.0914,1927.0987,1926.0815,1927.0987,1787.0
2017-10-18 11:45:00,1951.31,1951.49,1950.6,1950.99,933.0,1926.9604,1927.1382,1926.2593,1926.6444,933.0
2017-10-18 11:50:00,1951.67,1952.64,1951.49,1952.64,900.0,1927.3159,1928.2738,1927.1382,1928.2738,900.0
2017-10-18 11:55:00,1953.07,1954.0,1953.06,1953.51,3522.0,1928.6984,1929.6168,1928.6886,1929.133,3522.0
2017-10-18 12:00:00,1953.27,1954.32,1953.08,1954.32,2531.0,1928.896,1929.9328,1928.7083,1929.9328,2531.0
2017-10-18 12:05:00,1954.16,1956.26,1954.16,1956.26,4903.0,1929.7748,1931.8486,1929.7748,1931.8486,4903.0
2017-10-18 12:10:00,1956.76,1957.67,1956.61,1957.67,2367.0,1932.3424,1933.241,1932.1943,1933.241,2367.0
2017-10-18 12:15:00,1956.99,1957.28,1956.48,1956.99,1500.0,1932.5695,1932.8559,1932.0659,1932.5695,1500.0
2017-10-18 12:20:00,1956.83,1957.35,1956.55,1957.08,1184.0,1932.4115,1932.925,1932.135,1932.6584,1184.0
2017-10-18 12:25:00,1957.72,1958.9,1956.66,1958.49,2467.0,1933.2904,1934.4557,1932.2436,1934.0508,2467.0
2017-10-18 12:30:00,1958.3,1959.8,1958.29,1959.15,3165.0,1933.8632,1935.3445,1933.8533,1934.7026,3165.0
2017-10-18 12:35:00,1959.65,1960.67,1959.29,1959.7,6238.0,1935.1963,1936.2036,1934.8408,1935.2457,6238.0
2017-10-18 12:40:00,1960.48,1960.71,1959.72,1960.14,500.0,1936.016,1936.2431,1935.2655,1935.6802,500.0
2017-10-18 12:45:00,1960.2,1960.94,1960.17,1960.93,1300.0,1935.7395,1936.4702,1935.7098,1936.4604,1300.0
2017-10-18 12:50:00,1961.45,1961.45,1960.13,1960.14,1500.0,1936.9739,1936.9739,1935.6703,1935.6802,1500.0
2017-10-18 12:55:00,1960.14,1960.14,1958.27,1958.32,1429.0,1935.6802,1935.6802,1933.8336,1933.8829,1429.0
2017-10-18 13:00:00,1957.75,1959.02,1957.63,1958.44,800.0,1933.32,1934.5742,1933.2015,1934.0014,800.0
2017-10-18 13:05:00,1958.12,1959.41,1958.06,1959.13,1100.0,1933.6854,1934.9593,1933.6262,1934.6828,1100.0
2017-10-18 13:10:00,1958.39,1959.01,1958.08,1959.0,850.0,1933.9521,1934.5643,1933.6459,1934.5544,850.0
2017-10-18 13:15:00,1959.03,1959.03,1958.15,1958.15,800.0,1934.5841,1934.5841,1933.7151,1933.7151,800.0
2017-10-18 13:20:00,1958.5,1958.5,1953.41,1953.89,2827.0,1934.0607,1934.0607,1929.0342,1929.5082,2827.0
2017-10-18 13:25:00,1954.47,1954.47,1953.4,1953.4,1425.0,1930.081,1930.081,1929.0243,1929.0243,1425.0
2017-10-18 13:30:00,1954.26,1955.53,1953.64,1955.53,2616.0,1929.8736,1931.1277,1929.2613,1931.1277,2616.0
2017-10-18 13:35:00,1956.01,1956.02,1953.53,1955.05,1000.0,1931.6018,1931.6116,1929.1527,1930.6537,1000.0
2017-10-18 13:40:00,1955.11,1956.67,1954.13,1954.13,1400.0,1930.713,1932.2535,1929.7452,1929.7452,1400.0
2017-10-18 13:45:00,1954.12,1954.78,1954.12,1954.69,300.0,1929.7353,1930.3871,1929.7353,1930.2982,300.0
2017-10-18 13:50:00,1954.72,1955.13,1954.26,1954.52,1500.0,1930.3279,1930.7327,1929.8736,1930.1304,1500.0
2017-10-18 13:55:00,1954.62,1954.83,1953.12,1953.98,1200.0,1930.2291,1930.4365,1928.7478,1929.5971,1200.0
2017-10-18 14:00:00,1953.9,1954.91,1953.9,1954.88,512.0,1929.5181,1930.5155,1929.5181,1930.4859,512.0
2017-10-18 14:05:00,1955.4,1955.46,1953.77,1953.77,1300.0,1930.9994,1931.0586,1929.3897,1929.3897,1300.0
2017-10-18 14:10:00,1953.62,1953.9,1953.12,1953.18,400.0,1929.2416,1929.5181,1928.7478,1928.8071,400.0
2017-10-18 14:15:00,1954.24,1954.24,1946.62,1946.62,7658.0,1929.8538,1929.8538,1922.3289,1922.3289,7658.0
2017-10-18 14:20:00,1948.83,1951.75,1947.77,1950.01,1000.0,1924.5114,1927.3949,1923.4646,1925.6766,1000.0
2017-10-18 14:25:00,1951.05,1951.05,1948.0,1948.0,1200.0,1926.7037,1926.7037,1923.6917,1923.6917,1200.0
2017-10-18 14:30:00,1948.21,1950.06,1948.21,1949.51,1615.0,1923.8991,1925.726,1923.8991,1925.1829,1615.0
2017-10-18 14:35:00,1948.37,1950.59,1948.03,1950.59,1000.0,1924.0571,1926.2494,1923.7213,1926.2494,1000.0
2017-10-18 14:40:00,1949.54,1951.49,1949.5,1951.44,1583.0,1925.2125,1927.1382,1925.173,1927.0888,1583.0
2017-10-18 14:45:00,1951.08,1951.28,1947.22,1947.96,3389.0,1926.7333,1926.9308,1922.9214,1923.6522,3389.0
2017-10-18 14:50:00,1947.96,1951.27,1946.73,1947.09,3165.0,1923.6522,1926.9209,1922.4376,1922.7931,3165.0
2017-10-18 14:55:00,1947.09,1948.67,1946.84,1947.88,1200.0,1922.7931,1924.3534,1922.5462,1923.5732,1200.0
2017-10-18 15:00:00,1947.84,1949.95,1947.76,1949.87,2402.0,1923.5337,1925.6174,1923.4547,1925.5384,2402.0
2017-10-18 15:05:00,1949.18,1949.96,1949.18,1949.46,700.0,1924.857,1925.6273,1924.857,1925.1335,700.0
2017-10-18 15:10:00,1948.74,1950.03,1948.74,1948.77,1300.0,1924.4225,1925.6964,1924.4225,1924.4521,1300.0
2017-10-18 15:15:00,1948.93,1950.49,1948.93,1949.77,1000.0,1924.6101,1926.1506,1924.6101,1925.4396,1000.0
2017-10-18 15:20:00,1949.92,1950.13,1949.43,1949.89,3063.0,1925.5878,1925.7951,1925.1039,1925.5581,3063.0
2017-10-18 15:25:00,1949.8,1950.67,1948.7,1950.39,1512.0,1925.4693,1926.3284,1924.383,1926.0519,1512.0
2017-10-18 15:30:00,1950.28,1950.28,1946.08,1946.08,3355.0,1925.9433,1925.9433,1921.7957,1921.7957,3355.0
2017-10-18 15:35:00,1947.77,1947.77,1946.0,1946.86,4848.0,1923.4646,1923.4646,1921.7167,1922.5659,4848.0
2017-10-18 15:40:00,1946.7,1947.42,1946.26,1946.84,2100.0,1922.4079,1923.119,1921.9734,1922.5462,2100.0
2017-10-18 15:45:00,1945.79,1947.58,1945.77,1947.57,4445.0,1921.5093,1923.277,1921.4895,1923.2671,4445.0
2017-10-18 15:50:00,1947.02,1947.02,1941.53,1941.74,9216.0,1922.7239,1922.7239,1917.3024,1917.5098,9216.0
2017-10-18 15:55:00,1941.28,1944.02,1940.34,1942.05,15605.0,1917.0556,1919.7614,1916.1273,1917.816,15605.0
2017-10-19 09:30:00,1934.02,1938.08,1932.0,1933.01,5522.0,1909.8862,1913.8955,1907.8914,1908.8888,5522.0
2017-10-19 09:35:00,1932.91,1936.27,1932.9,1936.27,5065.0,1908.79,1912.1081,1908.7801,1912.1081,5065.0
2017-10-19 09:40:00,1935.96,1935.97,1932.0,1932.33,3202.0,1911.802,1911.8118,1907.8914,1908.2173,3202.0
2017-10-19 09:45:00,1933.68,1934.12,1932.09,1933.01,1300.0,1909.5504,1909.9849,1907.9802,1908.8888,1300.0
2017-10-19 09:50:00,1933.66,1933.82,1930.33,1931.5,2996.0,1909.5307,1909.6887,1906.2422,1907.3976,2996.0
2017-10-19 09:55:00,1931.39,1931.98,1928.01,1928.02,4100.0,1907.289,1907.8716,1903.9512,1903.961,4100.0
2017-10-19 10:00:00,1929.41,1929.41,1923.0,1923.0,5899.0,1905.3337,1905.3337,1899.0037,1899.0037,5899.0
2017-10-19 10:05:00,1925.85,1926.76,1924.1,1926.76,3578.0,1901.8181,1902.7168,1900.09,1902.7168,3578.0
2017-10-19 10:10:00,1925.75,1927.74,1924.81,1927.73,3500.0,1901.7194,1903.6845,1900.7911,1903.6747,3500.0
2017-10-19 10:15:00,1927.44,1932.5,1927.43,1930.91,5387.0,1903.3883,1908.3851,1903.3784,1906.815,5387.0
2017-10-19 10:20:00,1932.01,1932.55,1930.64,1932.55,800.0,1907.9012,1908.4345,1906.5483,1908.4345,800.0
2017-10-19 10:25:00,1931.68,1933.05,1930.31,1931.71,5745.0,1907.5754,1908.9283,1906.2225,1907.605,5745.0
2017-10-19 10:30:00,1932.54,1943.49,1932.53,1940.78,8738.0,1908.4246,1919.238,1908.4148,1916.5618,8738.0
2017-10-19 10:35:00,1939.92,1940.45,1939.28,1940.04,1101.0,1915.7125,1916.2359,1915.0805,1915.831,1101.0
2017-10-19 10:40:00,1940.0,1940.38,1939.6,1940.07,1800.0,1915.7915,1916.1668,1915.3965,1915.8607,1800.0
2017-10-19 10:45:00,1940.6,1942.47,1939.19,1942.46,11134.0,1916.3841,1918.2307,1914.9916,1918.2208,11134.0
2017-10-19 10:50:00,1941.67,1941.67,1940.77,1941.6,1000.0,1917.4407,1917.4407,1916.5519,1917.3716,1000.0
2017-10-19 10:55:00,1941.6,1942.48,1940.41,1940.42,3357.0,1917.3716,1918.2406,1916.1964,1916.2063,3357.0
2017-10-19 11:00:00,1940.0,1940.0,1938.0,1938.66,2701.0,1915.7915,1915.7915,1913.8165,1914.4683,2701.0
2017-10-19 11:05:00,1937.19,1938.89,1936.42,1938.89,1398.0,1913.0166,1914.6954,1912.2562,1914.6954,1398.0
2017-10-19 11:10:00,1938.89,1938.89,1938.89,1938.89,0.0,1914.6954,1914.6954,1914.6954,1914.6954,0.0
2017-10-19 11:15:00,1937.24,1937.97,1937.06,1937.07,1200.0,1913.066,1913.7869,1912.8882,1912.8981,1200.0
2017-10-19 11:20:00,1938.47,1938.47,1937.51,1937.51,200.0,1914.2806,1914.2806,1913.3326,1913.3326,200.0
2017-10-19 11:25:00,1937.13,1937.13,1936.56,1937.0,600.0,1912.9574,1912.9574,1912.3945,1912.829,600.0
2017-10-19 11:30:00,1935.77,1936.89,1935.5,1935.74,2842.0,1911.6143,1912.7204,1911.3477,1911.5847,2842.0
2017-10-19 11:35:00,1936.15,1937.0,1936.14,1937.0,400.0,1911.9896,1912.829,1911.9797,1912.829,400.0
2017-10-19 11:40:00,1936.54,1936.54,1934.0,1934.98,1415.0,1912.3747,1912.3747,1909.8664,1910.8342,1415.0
2017-10-19 11:45:00,1934.8,1935.62,1934.14,1935.62,1768.0,1910.6564,1911.4662,1910.0047,1911.4662,1768.0
2017-10-19 11:50:00,1936.24,1936.24,1935.41,1935.67,900.0,1912.0785,1912.0785,1911.2588,1911.5156,900.0
2017-10-19 11:55:00,1934.03,1934.03,1934.02,1934.03,200.0,1909.896,1909.896,1909.8862,1909.896,200.0
2017-10-19 12:00:00,1934.73,1934.73,1933.01,1933.18,1088.0,1910.5873,1910.5873,1908.8888,1909.0566,1088.0
2017-10-19 12:05:00,1933.26,1934.37,1933.26,1934.36,400.0,1909.1356,1910.2318,1909.1356,1910.2219,400.0
2017-10-19 12:10:00,1934.34,1934.92,1934.07,1934.07,900.0,1910.2022,1910.7749,1909.9355,1909.9355,900.0
2017-10-19 12:15:00,1934.83,1935.4,1934.41,1934.42,3356.0,1910.6861,1911.2489,1910.2713,1910.2812,3356.0
2017-10-19 12:20:00,1934.24,1936.2,1934.05,1934.05,3960.0,1910.1034,1912.039,1909.9158,1909.9158,3960.0
2017-10-19 12:25:00,1935.55,1935.71,1934.53,1935.59,500.0,1911.3971,1911.5551,1910.3898,1911.4366,500.0
2017-10-19 12:30:00,1936.22,1936.67,1935.9,1935.9,6861.0,1912.0587,1912.5031,1911.7427,1911.7427,6861.0
2017-10-19 12:35:00,1935.77,1935.77,1935.5,1935.5,200.0,1911.6143,1911.6143,1911.3477,1911.3477,200.0
2017-10-19 12:40:00,1935.5,1935.5,1935.5,1935.5,0.0,1911.3477,1911.3477,1911.3477,1911.3477,0.0
2017-10-19 12:45:00,1935.28,1936.61,1934.71,1934.75,2499.0,1911.1304,1912.4438,1910.5676,1910.6071,2499.0
2017-10-19 12:50:00,1935.65,1935.65,1935.65,1935.65,100.0,1911.4958,1911.4958,1911.4958,1911.4958,100.0
2017-10-19 12:55:00,1935.62,1935.62,1935.61,1935.62,100.0,1911.4662,1911.4662,1911.4563,1911.4662,100.0
2017-10-19 13:00:00,1935.18,1935.53,1934.91,1934.93,1623.0,1911.0317,1911.3773,1910.7651,1910.7848,1623.0
2017-10-19 13:05:00,1935.4,1935.4,1935.39,1935.39,200.0,1911.2489,1911.2489,1911.2391,1911.2391,200.0
2017-10-19 13:10:00,1935.38,1935.69,1934.98,1935.35,1205.0,1911.2292,1911.5353,1910.8342,1911.1996,1205.0
2017-10-19 13:15:00,1935.13,1935.13,1934.64,1934.64,200.0,1910.9823,1910.9823,1910.4984,1910.4984,200.0
2017-10-19 13:20:00,1935.11,1935.29,1935.11,1935.29,200.0,1910.9626,1911.1403,1910.9626,1911.1403,200.0
2017-10-19 13:25:00,1935.49,1935.77,1935.06,1935.69,1695.0,1911.3378,1911.6143,1910.9132,1911.5353,1695.0
2017-10-19 13:30:00,1935.44,1935.69,1934.89,1934.89,900.0,1911.2884,1911.5353,1910.7453,1910.7453,900.0
2017-10-19 13:35:00,1935.13,1935.13,1935.08,1935.08,369.0,1910.9823,1910.9823,1910.9329,1910.9329,369.0
2017-10-19 13:40:00,1935.48,1935.89,1935.18,1935.18,800.0,1911.3279,1911.7328,1911.0317,1911.0317,800.0
2017-10-19 13:45:00,1935.97,1935.98,1934.26,1934.27,1588.0,1911.8118,1911.8217,1910.1232,1910.133,1588.0
2017-10-19 13:50:00,1935.25,1935.25,1935.25,1935.25,100.0,1911.1008,1911.1008,1911.1008,1911.1008,100.0
2017-10-19 13:55:00,1935.04,1935.04,1933.38,1934.23,900.0,1910.8934,1910.8934,1909.2542,1910.0935,900.0
2017-10-19 14:00:00,1933.69,1933.92,1933.68,1933.92,300.0,1909.5603,1909.7874,1909.5504,1909.7874,300.0
2017-10-19 14:05:00,1933.43,1933.96,1933.43,1933.89,500.0,1909.3035,1909.8269,1909.3035,1909.7578,500.0
2017-10-19 14:10:00,1933.85,1934.34,1933.85,1933.86,600.0,1909.7183,1910.2022,1909.7183,1909.7282,600.0
2017-10-19 14:15:00,1933.84,1933.88,1932.2,1932.2,600.0,1909.7084,1909.7479,1908.0889,1908.0889,600.0
2017-10-19 14:20:00,1932.21,1932.53,1932.21,1932.53,200.0,1908.0988,1908.4148,1908.0988,1908.4148,200.0
2017-10-19 14:25:00,1932.38,1932.39,1931.74,1931.89,1954.0,1908.2666,1908.2765,1907.6346,1907.7827,1954.0
2017-10-19 14:30:00,1932.5,1933.38,1932.5,1932.98,500.0,1908.3851,1909.2542,1908.3851,1908.8591,500.0
2017-10-19 14:35:00,1932.98,1932.98,1932.98,1932.98,0.0,1908.8591,1908.8591,1908.8591,1908.8591,0.0
2017-10-19 14:40:00,1935.01,1935.16,1935.01,1935.16,200.0,1910.8638,1911.0119,1910.8638,1911.0119,200.0
2017-10-19 14:45:00,1935.0,1935.22,1934.66,1934.68,2400.0,1910.8539,1911.0712,1910.5182,1910.5379,2400.0
2017-10-19 14:50:00,1934.83,1935.28,1934.83,1935.28,500.0,1910.6861,1911.1304,1910.6861,1911.1304,500.0
2017-10-19 14:55:00,1935.0,1935.19,1934.64,1934.82,1400.0,1910.8539,1911.0416,1910.4984,1910.6762,1400.0
2017-10-19 15:00:00,1935.0,1935.59,1934.55,1935.59,700.0,1910.8539,1911.4366,1910.4096,1911.4366,700.0
2017-10-19 15:05:00,1935.57,1935.58,1935.13,1935.15,500.0,1911.4168,1911.4267,1910.9823,1911.0021,500.0
2017-10-19 15:10:00,1935.42,1935.61,1935.14,1935.61,1800.0,1911.2687,1911.4563,1910.9922,1911.4563,1800.0
2017-10-19 15:15:00,1935.36,1935.36,1933.77,1934.55,3314.0,1911.2094,1911.2094,1909.6393,1910.4096,3314.0
2017-10-19 15:20:00,1934.37,1934.37,1930.04,1930.04,3051.0,1910.2318,1910.2318,1905.9558,1905.9558,3051.0
2017-10-19 15:25:00,1929.7,1930.1,1927.53,1928.3,3874.0,1905.6201,1906.0151,1903.4771,1904.2375,3874.0
2017-10-19 15:30:00,1928.17,1928.19,1926.84,1926.84,2600.0,1904.1092,1904.1289,1902.7958,1902.7958,2600.0
2017-10-19 15:35:00,1927.12,1927.44,1926.58,1926.64,3725.0,1903.0723,1903.3883,1902.539,1902.5983,3725.0
2017-10-19 15:40:00,1926.32,1926.86,1925.37,1925.37,4620.0,1902.2822,1902.8155,1901.3441,1901.3441,4620.0
2017-10-19 15:45:00,1925.12,1925.6,1923.93,1924.41,8850.0,1901.0972,1901.5712,1899.9221,1900.3961,8850.0
2017-10-19 15:50:00,1924.43,1927.82,1923.43,1924.03,10761.0,1900.4158,1903.7635,1899.4283,1900.0208,10761.0
2017-10-19 15:55:00,1923.66,1926.79,1923.65,1926.1,15554.0,1899.6554,1902.7464,1899.6456,1902.065,15554.0
2017-10-20 09:30:00,1941.78,1943.0,1938.5,1942.78,15600.0,1917.5493,1918.7541,1914.3103,1918.5369,15600.0
2017-10-20 09:35:00,1942.0,1944.72,1942.0,1943.56,4824.0,1917.7666,1920.4526,1917.7666,1919.3071,4824.0
2017-10-20 09:40:00,1943.71,1944.82,1942.37,1944.2,5900.0,1919.4552,1920.5514,1918.132,1919.9391,5900.0
2017-10-20 09:45:00,1944.14,1944.83,1942.68,1942.69,4182.0,1919.8799,1920.5613,1918.4381,1918.448,4182.0
2017-10-20 09:50:00,1942.7,1943.46,1941.33,1943.01,2389.0,1918.4578,1919.2084,1917.1049,1918.764,2389.0
2017-10-20 09:55:00,1942.73,1943.23,1941.2,1942.99,900.0,1918.4875,1918.9812,1916.9766,1918.7442,900.0
2017-10-20 10:00:00,1941.86,1944.79,1941.85,1944.79,2072.0,1917.6283,1920.5218,1917.6185,1920.5218,2072.0
2017-10-20 10:05:00,1943.3,1946.89,1943.3,1946.89,5861.0,1919.0504,1922.5956,1919.0504,1922.5956,5861.0
2017-10-20 10:10:00,1946.07,1946.52,1944.16,1946.52,1800.0,1921.7858,1922.2302,1919.8996,1922.2302,1800.0
2017-10-20 10:15:00,1945.09,1946.57,1943.92,1944.65,1820.0,1920.818,1922.2796,1919.6626,1920.3835,1820.0
2017-10-20 10:20:00,1944.16,1945.4,1943.39,1943.99,1500.0,1919.8996,1921.1242,1919.1392,1919.7318,1500.0
2017-10-20 10:25:00,1943.26,1943.26,1941.76,1942.99,1900.0,1919.0109,1919.0109,1917.5296,1918.7442,1900.0
2017-10-20 10:30:00,1941.62,1942.96,1941.62,1942.88,1000.0,1917.3913,1918.7146,1917.3913,1918.6356,1000.0
2017-10-20 10:35:00,1942.02,1942.33,1940.0,1941.39,4400.0,1917.7863,1918.0925,1915.7915,1917.1642,4400.0
2017-10-20 10:40:00,1940.91,1940.91,1940.6,1940.85,500.0,1916.6902,1916.6902,1916.3841,1916.6309,500.0
2017-10-20 10:45:00,1940.16,1941.16,1938.42,1938.43,3400.0,1915.9495,1916.9371,1914.2313,1914.2411,3400.0
2017-10-20 10:50:00,1938.99,1939.71,1938.98,1939.71,300.0,1914.7941,1915.5052,1914.7843,1915.5052,300.0
2017-10-20 10:55:00,1940.4,1940.67,1940.4,1940.66,400.0,1916.1866,1916.4532,1916.1866,1916.4433,400.0
2017-10-20 11:00:00,1939.35,1940.56,1939.28,1940.56,420.0,1915.1497,1916.3446,1915.0805,1916.3446,420.0
2017-10-20 11:05:00,1939.3,1939.3,1939.16,1939.17,400.0,1915.1003,1915.1003,1914.962,1914.9719,400.0
2017-10-20 11:10:00,1938.93,1939.36,1938.9,1938.9,300.0,1914.7349,1915.1595,1914.7053,1914.7053,300.0
2017-10-20 11:15:00,1939.18,1939.19,1938.69,1938.72,600.0,1914.9818,1914.9916,1914.4979,1914.5275,600.0
2017-10-20 11:20:00,1938.53,1938.6,1938.07,1938.24,1400.0,1914.3399,1914.409,1913.8856,1914.0535,1400.0
2017-10-20 11:25:00,1938.59,1941.26,1938.59,1938.95,950.0,1914.3991,1917.0358,1914.3991,1914.7546,950.0
2017-10-20 11:30:00,1939.49,1941.05,1939.49,1939.52,700.0,1915.2879,1916.8284,1915.2879,1915.3175,700.0
2017-10-20 11:35:00,1938.57,1938.8,1938.53,1938.8,607.0,1914.3794,1914.6065,1914.3399,1914.6065,607.0
2017-10-20 11:40:00,1938.37,1939.59,1937.46,1938.22,3900.0,1914.1819,1915.3867,1913.2832,1914.0338,3900.0
2017-10-20 11:45:00,1938.66,1938.97,1938.65,1938.97,1000.0,1914.4683,1914.7744,1914.4584,1914.7744,1000.0
2017-10-20 11:50:00,1938.36,1939.56,1937.96,1939.55,1900.0,1914.172,1915.357,1913.777,1915.3472,1900.0
2017-10-20 11:55:00,1939.28,1939.86,1937.73,1937.85,1600.0,1915.0805,1915.6533,1913.5499,1913.6684,1600.0
2017-10-20 12:00:00,1938.4,1938.4,1938.4,1938.4,100.0,1914.2115,1914.2115,1914.2115,1914.2115,100.0
2017-10-20 12:05:00,1938.74,1940.27,1938.69,1939.7,2909.0,1914.5473,1916.0582,1914.4979,1915.4953,2909.0
2017-10-20 12:10:00,1940.11,1940.24,1939.38,1940.24,400.0,1915.9002,1916.0285,1915.1793,1916.0285,400.0
2017-10-20 12:15:00,1940.24,1940.24,1940.24,1940.24,0.0,1916.0285,1916.0285,1916.0285,1916.0285,0.0
2017-10-20 12:20:00,1939.68,1939.74,1938.62,1939.22,1377.0,1915.4755,1915.5348,1914.4288,1915.0213,1377.0
2017-10-20 12:25:00,1939.22,1939.72,1938.04,1938.14,905.0,1915.0213,1915.515,1913.856,1913.9548,905.0
2017-10-20 12:30:00,1938.0,1938.5,1937.96,1938.49,2486.0,1913.8165,1914.3103,1913.777,1914.3004,2486.0
2017-10-20 12:35:00,1938.69,1938.7,1938.68,1938.69,300.0,1914.4979,1914.5078,1914.488,1914.4979,300.0
2017-10-20 12:40:00,1938.69,1938.69,1938.69,1938.69,0.0,1914.4979,1914.4979,1914.4979,1914.4979,0.0
2017-10-20 12:45:00,1938.6,1938.6,1937.62,1938.55,520.0,1914.409,1914.409,1913.4412,1914.3596,520.0
2017-10-20 12:50:00,1939.31,1939.31,1938.71,1938.71,200.0,1915.1102,1915.1102,1914.5176,1914.5176,200.0
2017-10-20 12:55:00,1938.98,1940.14,1938.97,1939.89,3297.0,1914.7843,1915.9298,1914.7744,1915.6829,3297.0
2017-10-20 13:00:00,1940.16,1940.58,1939.52,1939.96,2496.0,1915.9495,1916.3643,1915.3175,1915.752,2496.0
2017-10-20 13:05:00,1940.13,1940.59,1939.75,1940.55,2178.0,1915.9199,1916.3742,1915.5447,1916.3347,2178.0
2017-10-20 13:10:00,1939.42,1939.72,1938.36,1939.03,1300.0,1915.2188,1915.515,1914.172,1914.8336,1300.0
2017-10-20 13:15:00,1938.95,1939.82,1938.94,1939.71,1000.0,1914.7546,1915.6138,1914.7448,1915.5052,1000.0
2017-10-20 13:20:00,1939.09,1939.1,1939.09,1939.09,100.0,1914.8929,1914.9028,1914.8929,1914.8929,100.0
2017-10-20 13:25:00,1939.1,1940.01,1939.09,1939.09,1100.0,1914.9028,1915.8014,1914.8929,1914.8929,1100.0
2017-10-20 13:30:00,1939.64,1940.3,1939.04,1939.05,600.0,1915.436,1916.0878,1914.8435,1914.8534,600.0
2017-10-20 13:35:00,1938.87,1939.78,1938.86,1939.78,600.0,1914.6756,1915.5743,1914.6658,1915.5743,600.0
2017-10-20 13:40:00,1938.87,1939.61,1938.17,1938.17,600.0,1914.6756,1915.4064,1913.9844,1913.9844,600.0
2017-10-20 13:45:00,1938.74,1939.16,1938.07,1938.45,660.0,1914.5473,1914.962,1913.8856,1914.2609,660.0
2017-10-20 13:50:00,1938.77,1939.08,1938.48,1938.49,400.0,1914.5769,1914.883,1914.2905,1914.3004,400.0
2017-10-20 13:55:00,1938.49,1939.72,1938.49,1938.96,847.0,1914.3004,1915.515,1914.3004,1914.7645,847.0
2017-10-20 14:00:00,1939.24,1939.24,1938.53,1938.53,600.0,1915.041,1915.041,1914.3399,1914.3399,600.0
2017-10-20 14:05:00,1939.0,1939.47,1938.99,1939.0,1200.0,1914.804,1915.2682,1914.7941,1914.804,1200.0
2017-10-20 14:10:00,1939.18,1939.19,1938.63,1938.63,200.0,1914.9818,1914.9916,1914.4386,1914.4386,200.0
2017-10-20 14:15:00,1939.47,1939.99,1939.09,1939.99,800.0,1915.2682,1915.7817,1914.8929,1915.7817,800.0
2017-10-20 14:20:00,1939.48,1941.25,1939.47,1941.24,1757.0,1915.278,1917.0259,1915.2682,1917.0161,1757.0
2017-10-20 14:25:00,1940.31,1941.06,1940.3,1941.0,300.0,1916.0977,1916.8383,1916.0878,1916.7791,300.0
2017-10-20 14:30:00,1941.0,1941.0,1941.0,1941.0,0.0,1916.7791,1916.7791,1916.7791,1916.7791,0.0
2017-10-20 14:35:00,1939.7,1939.7,1939.68,1939.68,200.0,1915.4953,1915.4953,1915.4755,1915.4755,200.0
2017-10-20 14:40:00,1939.75,1940.95,1939.72,1940.94,2007.0,1915.5447,1916.7297,1915.515,1916.7198,2007.0
2017-10-20 14:45:00,1940.87,1941.44,1940.87,1941.44,400.0,1916.6507,1917.2136,1916.6507,1917.2136,400.0
2017-10-20 14:50:00,1941.44,1941.85,1940.85,1941.85,1800.0,1917.2136,1917.6185,1916.6309,1917.6185,1800.0
2017-10-20 14:55:00,1940.82,1941.91,1940.01,1941.51,2595.0,1916.6013,1917.6777,1915.8014,1917.2827,2595.0
2017-10-20 15:00:00,1941.02,1941.26,1940.59,1941.26,600.0,1916.7988,1917.0358,1916.3742,1917.0358,600.0
2017-10-20 15:05:00,1941.13,1942.09,1940.41,1941.66,1701.0,1916.9074,1917.8555,1916.1964,1917.4308,1701.0
2017-10-20 15:10:00,1940.94,1941.83,1940.64,1941.05,1918.0,1916.7198,1917.5987,1916.4236,1916.8284,1918.0
2017-10-20 15:15:00,1941.03,1941.28,1939.47,1939.72,2300.0,1916.8087,1917.0556,1915.2682,1915.515,2300.0
2017-10-20 15:20:00,1939.89,1941.17,1939.82,1940.52,1600.0,1915.6829,1916.9469,1915.6138,1916.3051,1600.0
2017-10-20 15:25:00,1940.84,1941.14,1939.29,1939.37,2890.0,1916.6211,1916.9173,1915.0904,1915.1694,2890.0
2017-10-20 15:30:00,1939.21,1940.29,1939.05,1939.89,2014.0,1915.0114,1916.0779,1914.8534,1915.6829,2014.0
2017-10-20 15:35:00,1939.86,1940.19,1939.32,1939.92,1300.0,1915.6533,1915.9792,1915.12,1915.7125,1300.0
2017-10-20 15:40:00,1939.85,1941.23,1939.85,1940.21,3958.0,1915.6434,1917.0062,1915.6434,1915.9989,3958.0
2017-10-20 15:45:00,1940.69,1941.1,1940.6,1940.72,3010.0,1916.4729,1916.8778,1916.3841,1916.5026,3010.0
2017-10-20 15:50:00,1940.96,1941.36,1940.38,1940.71,7632.0,1916.7396,1917.1346,1916.1668,1916.4927,7632.0
2017-10-20 15:55:00,1940.84,1942.54,1940.16,1942.54,11176.0,1916.6211,1918.2998,1915.9495,1918.2998,11176.0
2017-10-23 09:30:00,1950.0,1959.99,1945.14,1958.51,12466.0,1925.6668,1935.5321,1920.8674,1934.0706,12466.0
2017-10-23 09:35:00,1957.16,1958.89,1951.34,1952.48,4304.0,1932.7374,1934.4458,1926.99,1928.1158,4304.0
2017-10-23 09:40:00,1953.25,1956.7,1952.01,1954.29,4747.0,1928.8762,1932.2831,1927.6517,1929.9032,4747.0
2017-10-23 09:45:00,1953.18,1954.57,1951.95,1952.0,7788.0,1928.8071,1930.1797,1927.5924,1927.6418,7788.0
2017-10-23 09:50:00,1951.32,1951.33,1948.21,1950.27,5310.0,1926.9703,1926.9802,1923.8991,1925.9334,5310.0
2017-10-23 09:55:00,1950.36,1952.03,1949.04,1950.14,1200.0,1926.0223,1927.6714,1924.7187,1925.805,1200.0
2017-10-23 10:00:00,1950.15,1951.86,1948.18,1951.67,7030.0,1925.8149,1927.5035,1923.8695,1927.3159,7030.0
2017-10-23 10:05:00,1950.35,1951.67,1949.06,1949.2,3308.0,1926.0124,1927.3159,1924.7385,1924.8767,3308.0
2017-10-23 10:10:00,1949.3,1950.0,1946.47,1947.85,5019.0,1924.9755,1925.6668,1922.1808,1923.5436,5019.0
2017-10-23 10:15:00,1947.63,1948.0,1947.63,1947.64,442.0,1923.3263,1923.6917,1923.3263,1923.3362,442.0
2017-10-23 10:20:00,1947.21,1948.09,1945.5,1947.14,2721.0,1922.9116,1923.7806,1921.2229,1922.8424,2721.0
2017-10-23 10:25:00,1947.11,1947.11,1943.73,1943.79,900.0,1922.8128,1922.8128,1919.475,1919.5342,900.0
2017-10-23 10:30:00,1944.45,1944.46,1942.48,1943.12,1917.0,1920.186,1920.1959,1918.2406,1918.8726,1917.0
2017-10-23 10:35:00,1943.2,1945.74,1943.2,1945.16,1289.0,1918.9516,1921.4599,1918.9516,1920.8872,1289.0
2017-10-23 10:40:00,1945.21,1945.36,1944.12,1944.33,1345.0,1920.9365,1921.0847,1919.8601,1920.0675,1345.0
2017-10-23 10:45:00,1943.55,1943.56,1943.53,1943.53,700.0,1919.2972,1919.3071,1919.2775,1919.2775,700.0
2017-10-23 10:50:00,1943.91,1944.62,1943.5,1943.5,901.0,1919.6528,1920.3539,1919.2479,1919.2479,901.0
2017-10-23 10:55:00,1945.11,1945.11,1945.05,1945.11,400.0,1920.8378,1920.8378,1920.7785,1920.8378,400.0
2017-10-23 11:00:00,1944.51,1944.86,1944.5,1944.86,300.0,1920.2453,1920.5909,1920.2354,1920.5909,300.0
2017-10-23 11:05:00,1944.99,1947.9,1944.58,1947.45,3500.0,1920.7193,1923.593,1920.3144,1923.1486,3500.0
2017-10-23 11:10:00,1945.83,1946.53,1945.03,1945.05,1300.0,1921.5488,1922.2401,1920.7588,1920.7785,1300.0
2017-10-23 11:15:00,1945.12,1945.21,1945.11,1945.21,400.0,1920.8477,1920.9365,1920.8378,1920.9365,400.0
2017-10-23 11:20:00,1944.45,1945.38,1944.31,1944.65,2822.0,1920.186,1921.1044,1920.0478,1920.3835,2822.0
2017-10-23 11:25:00,1944.24,1944.66,1943.8,1943.8,2200.0,1919.9786,1920.3934,1919.5441,1919.5441,2200.0
2017-10-23 11:30:00,1943.8,1943.8,1943.8,1943.8,0.0,1919.5441,1919.5441,1919.5441,1919.5441,0.0
2017-10-23 11:35:00,1944.5,1944.65,1942.65,1943.01,2300.0,1920.2354,1920.3835,1918.4085,1918.764,2300.0
2017-10-23 11:40:00,1944.08,1945.41,1942.56,1944.7,4573.0,1919.8206,1921.134,1918.3196,1920.4329,4573.0
2017-10-23 11:45:00,1943.84,1945.18,1943.84,1945.18,483.0,1919.5836,1920.9069,1919.5836,1920.9069,483.0
2017-10-23 11:50:00,1944.87,1945.96,1944.16,1945.57,1635.0,1920.6008,1921.6772,1919.8996,1921.292,1635.0
2017-10-23 11:55:00,1944.16,1945.05,1944.16,1945.05,300.0,1919.8996,1920.7785,1919.8996,1920.7785,300.0
2017-10-23 12:00:00,1945.05,1945.69,1945.04,1945.04,600.0,1920.7785,1921.4105,1920.7686,1920.7686,600.0
2017-10-23 12:05:00,1945.0,1945.69,1941.87,1941.87,1763.0,1920.7291,1921.4105,1917.6382,1917.6382,1763.0
2017-10-23 12:10:00,1943.17,1943.89,1942.91,1942.92,700.0,1918.922,1919.633,1918.6652,1918.6751,700.0
2017-10-23 12:15:00,1943.94,1944.71,1943.14,1944.47,1000.0,1919.6824,1920.4428,1918.8924,1920.2058,1000.0
2017-10-23 12:20:00,1943.95,1944.46,1943.23,1943.94,860.0,1919.6923,1920.1959,1918.9812,1919.6824,860.0
2017-10-23 12:25:00,1943.97,1945.59,1943.9,1944.0,2697.0,1919.712,1921.3118,1919.6429,1919.7416,2697.0
2017-10-23 12:30:00,1945.59,1945.59,1944.5,1944.75,700.0,1921.3118,1921.3118,1920.2354,1920.4823,700.0
2017-10-23 12:35:00,1944.29,1944.5,1944.11,1944.11,1200.0,1920.028,1920.2354,1919.8503,1919.8503,1200.0
2017-10-23 12:40:00,1943.56,1944.73,1943.55,1944.13,800.0,1919.3071,1920.4625,1919.2972,1919.87,800.0
2017-10-23 12:45:00,1944.09,1944.11,1943.38,1943.39,1100.0,1919.8305,1919.8503,1919.1294,1919.1392,1100.0
2017-10-23 12:50:00,1943.83,1943.96,1943.83,1943.96,500.0,1919.5737,1919.7021,1919.5737,1919.7021,500.0
2017-10-23 12:55:00,1944.17,1945.0,1944.17,1944.47,2015.0,1919.9095,1920.7291,1919.9095,1920.2058,2015.0
2017-10-23 13:00:00,1944.92,1944.93,1944.65,1944.65,300.0,1920.6501,1920.66,1920.3835,1920.3835,300.0
2017-10-23 13:05:00,1945.31,1945.63,1944.82,1945.44,600.0,1921.0353,1921.3513,1920.5514,1921.1637,600.0
2017-10-23 13:10:00,1945.42,1945.45,1944.26,1944.47,1400.0,1921.1439,1921.1735,1919.9984,1920.2058,1400.0
2017-10-23 13:15:00,1944.16,1944.18,1943.12,1943.86,1260.0,1919.8996,1919.9194,1918.8726,1919.6034,1260.0
2017-10-23 13:20:00,1943.82,1944.87,1943.12,1944.13,3846.0,1919.5639,1920.6008,1918.8726,1919.87,3846.0
2017-10-23 13:25:00,1944.05,1944.89,1943.14,1944.35,1300.0,1919.791,1920.6205,1918.8924,1920.0873,1300.0
2017-10-23 13:30:00,1944.68,1944.78,1942.37,1943.48,2634.0,1920.4131,1920.5119,1918.132,1919.2281,2634.0
2017-10-23 13:35:00,1942.88,1943.11,1942.0,1942.37,1500.0,1918.6356,1918.8627,1917.7666,1918.132,1500.0
2017-10-23 13:40:00,1942.75,1942.8,1942.75,1942.8,953.0,1918.5072,1918.5566,1918.5072,1918.5566,953.0
2017-10-23 13:45:00,1942.6,1943.76,1942.59,1943.7,1400.0,1918.3591,1919.5046,1918.3492,1919.4454,1400.0
2017-10-23 13:50:00,1942.68,1943.93,1942.68,1943.3,1801.0,1918.4381,1919.6725,1918.4381,1919.0504,1801.0
2017-10-23 13:55:00,1942.95,1943.91,1942.95,1943.27,1000.0,1918.7047,1919.6528,1918.7047,1919.0207,1000.0
2017-10-23 14:00:00,1943.44,1944.0,1943.19,1944.0,769.0,1919.1886,1919.7416,1918.9417,1919.7416,769.0
2017-10-23 14:05:00,1943.28,1943.97,1943.28,1943.96,700.0,1919.0306,1919.712,1919.0306,1919.7021,700.0
2017-10-23 14:10:00,1943.19,1943.75,1942.72,1942.72,2020.0,1918.9417,1919.4947,1918.4776,1918.4776,2020.0
2017-10-23 14:15:00,1942.0,1942.01,1940.99,1941.23,1300.0,1917.7666,1917.7765,1916.7692,1917.0062,1300.0
2017-10-23 14:20:00,1941.46,1941.46,1940.08,1941.29,761.0,1917.2333,1917.2333,1915.8705,1917.0654,761.0
2017-10-23 14:25:00,1940.4,1943.14,1940.4,1942.44,1367.0,1916.1866,1918.8924,1916.1866,1918.2011,1367.0
2017-10-23 14:30:00,1941.63,1941.63,1941.01,1941.01,200.0,1917.4012,1917.4012,1916.7889,1916.7889,200.0
2017-10-23 14:35:00,1941.98,1942.04,1941.79,1942.04,600.0,1917.7468,1917.8061,1917.5592,1917.8061,600.0
2017-10-23 14:40:00,1943.44,1944.97,1943.43,1944.97,1200.0,1919.1886,1920.6995,1919.1787,1920.6995,1200.0
2017-10-23 14:45:00,1943.19,1943.7,1942.39,1942.39,700.0,1918.9417,1919.4454,1918.1517,1918.1517,700.0
2017-10-23 14:50:00,1942.4,1942.4,1940.9,1940.98,900.0,1918.1616,1918.1616,1916.6803,1916.7593,900.0
2017-10-23 14:55:00,1940.96,1942.4,1940.96,1941.93,1200.0,1916.7396,1918.1616,1916.7396,1917.6975,1200.0
2017-10-23 15:00:00,1942.48,1942.48,1942.48,1942.48,100.0,1918.2406,1918.2406,1918.2406,1918.2406,100.0
2017-10-23 15:05:00,1940.74,1941.32,1939.08,1940.85,1500.0,1916.5223,1917.0951,1914.883,1916.6309,1500.0
2017-10-23 15:10:00,1939.53,1940.67,1939.53,1939.9,700.0,1915.3274,1916.4532,1915.3274,1915.6928,700.0
2017-10-23 15:15:00,1940.06,1940.76,1939.73,1939.74,1520.0,1915.8508,1916.5421,1915.5249,1915.5348,1520.0
2017-10-23 15:20:00,1939.99,1939.99,1939.01,1939.1,1100.0,1915.7817,1915.7817,1914.8139,1914.9028,1100.0
2017-10-23 15:25:00,1939.17,1940.49,1937.26,1938.09,3533.0,1914.9719,1916.2754,1913.0857,1913.9054,3533.0
2017-10-23 15:30:00,1938.25,1939.22,1937.35,1938.34,2100.0,1914.0634,1915.0213,1913.1746,1914.1523,2100.0
2017-10-23 15:35:00,1937.47,1938.29,1933.2,1933.2,3200.0,1913.2931,1914.1029,1909.0764,1909.0764,3200.0
2017-10-23 15:40:00,1933.28,1937.22,1933.28,1936.0,5793.0,1909.1554,1913.0462,1909.1554,1911.8415,5793.0
2017-10-23 15:45:00,1936.82,1939.72,1936.62,1938.88,7075.0,1912.6512,1915.515,1912.4537,1914.6855,7075.0
2017-10-23 15:50:00,1938.21,1938.37,1931.28,1932.5,12411.0,1914.0239,1914.1819,1907.1804,1908.3851,12411.0
2017-10-23 15:55:00,1933.75,1935.17,1932.5,1935.17,11371.0,1909.6195,1911.0218,1908.3851,1911.0218,11371.0
2017-10-24 09:30:00,1938.39,1946.69,1935.29,1935.62,5400.0,1914.2016,1922.3981,1911.1403,1911.4662,5400.0
2017-10-24 09:35:00,1935.62,1935.62,1927.58,1929.87,5200.0,1911.4662,1911.4662,1903.5265,1905.7879,5200.0
2017-10-24 09:40:00,1929.88,1932.69,1928.6,1930.15,3700.0,1905.7978,1908.5728,1904.5338,1906.0645,3700.0
2017-10-24 09:45:00,1931.3,1933.09,1931.29,1933.08,1700.0,1907.2001,1908.9678,1907.1902,1908.9579,1700.0
2017-10-24 09:50:00,1934.41,1934.71,1933.31,1934.71,800.0,1910.2713,1910.5676,1909.185,1910.5676,800.0
2017-10-24 09:55:00,1934.21,1934.4,1933.03,1934.4,2000.0,1910.0738,1910.2614,1908.9085,1910.2614,2000.0
2017-10-24 10:00:00,1934.91,1935.01,1932.8,1933.08,1700.0,1910.7651,1910.8638,1908.6814,1908.9579,1700.0
2017-10-24 10:05:00,1932.7,1933.73,1931.98,1931.98,1000.0,1908.5826,1909.5998,1907.8716,1907.8716,1000.0
2017-10-24 10:10:00,1931.88,1932.58,1931.0,1931.0,700.0,1907.7729,1908.4641,1906.9038,1906.9038,700.0
2017-10-24 10:15:00,1931.3,1932.39,1930.78,1930.93,1562.0,1907.2001,1908.2765,1906.6866,1906.8347,1562.0
2017-10-24 10:20:00,1931.01,1931.01,1931.01,1931.01,100.0,1906.9137,1906.9137,1906.9137,1906.9137,100.0
2017-10-24 10:25:00,1931.88,1934.17,1931.87,1933.85,900.0,1907.7729,1910.0343,1907.763,1909.7183,900.0
2017-10-24 10:30:00,1933.59,1933.59,1931.25,1931.63,2249.0,1909.4615,1909.4615,1907.1507,1907.526,2249.0
2017-10-24 10:35:00,1930.31,1930.73,1928.88,1929.55,1200.0,1906.2225,1906.6372,1904.8103,1905.4719,1200.0
2017-10-24 10:40:00,1930.59,1932.67,1930.59,1931.61,2015.0,1906.499,1908.553,1906.499,1907.5062,2015.0
2017-10-24 10:45:00,1931.14,1931.59,1930.4,1930.85,1550.0,1907.0421,1907.4865,1906.3113,1906.7557,1550.0
2017-10-24 10:50:00,1931.61,1933.78,1931.39,1932.56,2416.0,1907.5062,1909.6492,1907.289,1908.4444,2416.0
2017-10-24 10:55:00,1932.5,1932.86,1932.5,1932.86,400.0,1908.3851,1908.7406,1908.3851,1908.7406,400.0
2017-10-24 11:00:00,1932.49,1934.16,1932.39,1934.14,2219.0,1908.3753,1910.0244,1908.2765,1910.0047,2219.0
2017-10-24 11:05:00,1934.66,1935.28,1934.18,1934.19,1350.0,1910.5182,1911.1304,1910.0442,1910.054,1350.0
2017-10-24 11:10:00,1934.97,1935.83,1934.96,1935.61,415.0,1910.8243,1911.6736,1910.8144,1911.4563,415.0
2017-10-24 11:15:00,1934.03,1935.5,1934.02,1934.89,700.0,1909.896,1911.3477,1909.8862,1910.7453,700.0
2017-10-24 11:20:00,1934.9,1936.03,1934.69,1935.94,4141.0,1910.7552,1911.8711,1910.5478,1911.7822,4141.0
2017-10-24 11:25:00,1936.24,1936.96,1936.22,1936.46,700.0,1912.0785,1912.7895,1912.0587,1912.2957,700.0
2017-10-24 11:30:00,1936.83,1936.84,1934.88,1934.88,1716.0,1912.6611,1912.671,1910.7354,1910.7354,1716.0
2017-10-24 11:35:00,1934.46,1935.2,1934.46,1934.95,900.0,1910.3207,1911.0514,1910.3207,1910.8046,900.0
2017-10-24 11:40:00,1935.24,1936.1,1934.53,1934.55,3100.0,1911.0909,1911.9402,1910.3898,1910.4096,3100.0
2017-10-24 11:45:00,1934.55,1935.36,1934.54,1934.74,1200.0,1910.4096,1911.2094,1910.3997,1910.5972,1200.0
2017-10-24 11:50:00,1934.76,1934.76,1934.42,1934.57,700.0,1910.6169,1910.6169,1910.2812,1910.4293,700.0
2017-10-24 11:55:00,1933.47,1933.59,1932.82,1932.87,500.0,1909.343,1909.4615,1908.7011,1908.7505,500.0
2017-10-24 12:00:00,1931.75,1933.19,1931.75,1933.18,290.0,1907.6445,1909.0665,1907.6445,1909.0566,290.0
2017-10-24 12:05:00,1933.18,1933.18,1933.18,1933.18,0.0,1909.0566,1909.0566,1909.0566,1909.0566,0.0
2017-10-24 12:10:00,1932.68,1933.58,1932.67,1933.57,300.0,1908.5629,1909.4517,1908.553,1909.4418,300.0
2017-10-24 12:15:00,1932.93,1932.94,1932.9,1932.91,200.0,1908.8098,1908.8196,1908.7801,1908.79,200.0
2017-10-24 12:20:00,1932.26,1932.9,1932.26,1932.69,300.0,1908.1481,1908.7801,1908.1481,1908.5728,300.0
2017-10-24 12:25:00,1933.25,1933.25,1933.24,1933.25,200.0,1909.1258,1909.1258,1909.1159,1909.1258,200.0
2017-10-24 12:30:00,1933.25,1933.25,1933.25,1933.25,0.0,1909.1258,1909.1258,1909.1258,1909.1258,0.0
2017-10-24 12:35:00,1932.08,1932.08,1932.08,1932.08,100.0,1907.9704,1907.9704,1907.9704,1907.9704,100.0
2017-10-24 12:40:00,1932.1,1932.1,1929.57,1930.16,16900.0,1907.9901,1907.9901,1905.4917,1906.0743,16900.0
2017-10-24 12:45:00,1929.72,1930.62,1929.72,1930.62,313.0,1905.6398,1906.5286,1905.6398,1906.5286,313.0
2017-10-24 12:50:00,1930.88,1931.27,1930.35,1930.45,1800.0,1906.7853,1907.1705,1906.262,1906.3607,1800.0
2017-10-24 12:55:00,1928.86,1930.27,1928.86,1930.17,1045.0,1904.7906,1906.183,1904.7906,1906.0842,1045.0
2017-10-24 13:00:00,1928.95,1930.17,1928.95,1929.38,500.0,1904.8794,1906.0842,1904.8794,1905.3041,500.0
2017-10-24 13:05:00,1929.39,1930.34,1929.38,1930.34,400.0,1905.3139,1906.2521,1905.3041,1906.2521,400.0
2017-10-24 13:10:00,1930.02,1930.18,1929.49,1929.49,600.0,1905.9361,1906.0941,1905.4127,1905.4127,600.0
2017-10-24 13:15:00,1929.04,1930.35,1929.03,1929.87,2300.0,1904.9683,1906.262,1904.9584,1905.7879,2300.0
2017-10-24 13:20:00,1930.04,1930.04,1929.43,1929.98,600.0,1905.9558,1905.9558,1905.3534,1905.8966,600.0
2017-10-24 13:25:00,1929.71,1929.99,1929.04,1929.51,500.0,1905.6299,1905.9065,1904.9683,1905.4324,500.0
2017-10-24 13:30:00,1929.96,1930.42,1929.25,1929.76,900.0,1905.8768,1906.3311,1905.1757,1905.6793,900.0
2017-10-24 13:35:00,1930.23,1930.44,1930.23,1930.44,200.0,1906.1435,1906.3508,1906.1435,1906.3508,200.0
2017-10-24 13:40:00,1929.88,1931.21,1929.88,1931.21,870.0,1905.7978,1907.1112,1905.7978,1907.1112,870.0
2017-10-24 13:45:00,1931.21,1931.21,1931.18,1931.19,3000.0,1907.1112,1907.1112,1907.0816,1907.0915,3000.0
2017-10-24 13:50:00,1930.02,1930.88,1930.02,1930.31,800.0,1905.9361,1906.7853,1905.9361,1906.2225,800.0
2017-10-24 13:55:00,1931.45,1932.05,1930.94,1930.94,800.0,1907.3482,1907.9407,1906.8446,1906.8446,800.0
2017-10-24 14:00:00,1931.44,1931.44,1930.63,1930.76,669.0,1907.3384,1907.3384,1906.5385,1906.6668,669.0
2017-10-24 14:05:00,1930.62,1930.62,1930.01,1930.59,1301.0,1906.5286,1906.5286,1905.9262,1906.499,1301.0
2017-10-24 14:10:00,1930.38,1930.38,1930.38,1930.38,100.0,1906.2916,1906.2916,1906.2916,1906.2916,100.0
2017-10-24 14:15:00,1930.38,1931.55,1930.38,1931.4,1500.0,1906.2916,1907.447,1906.2916,1907.2989,1500.0
2017-10-24 14:20:00,1931.73,1934.32,1931.73,1934.32,1600.0,1907.6247,1910.1824,1907.6247,1910.1824,1600.0
2017-10-24 14:25:00,1935.9,1936.04,1935.43,1935.43,1100.0,1911.7427,1911.881,1911.2786,1911.2786,1100.0
2017-10-24 14:30:00,1937.93,1937.93,1937.92,1937.93,100.0,1913.7474,1913.7474,1913.7375,1913.7474,100.0
2017-10-24 14:35:00,1937.46,1938.16,1936.25,1938.16,700.0,1913.2832,1913.9745,1912.0883,1913.9745,700.0
2017-10-24 14:40:00,1936.07,1936.24,1935.87,1935.88,1402.0,1911.9106,1912.0785,1911.7131,1911.723,1402.0
2017-10-24 14:45:00,1935.0,1935.2,1933.83,1933.83,1788.0,1910.8539,1911.0514,1909.6985,1909.6985,1788.0
2017-10-24 14:50:00,1933.93,1933.93,1932.78,1932.78,200.0,1909.7973,1909.7973,1908.6616,1908.6616,200.0
2017-10-24 14:55:00,1932.36,1932.36,1932.3,1932.3,200.0,1908.2469,1908.2469,1908.1876,1908.1876,200.0
2017-10-24 15:00:00,1932.53,1932.74,1932.53,1932.74,200.0,1908.4148,1908.6221,1908.4148,1908.6221,200.0
2017-10-24 15:05:00,1932.84,1932.84,1930.15,1930.29,846.0,1908.7209,1908.7209,1906.0645,1906.2027,846.0
2017-10-24 15:10:00,1931.4,1931.4,1929.38,1930.29,600.0,1907.2989,1907.2989,1905.3041,1906.2027,600.0
2017-10-24 15:15:00,1929.4,1931.33,1929.4,1930.78,1300.0,1905.3238,1907.2297,1905.3238,1906.6866,1300.0
2017-10-24 15:20:00,1931.1,1931.92,1931.1,1931.92,200.0,1907.0026,1907.8124,1907.0026,1907.8124,200.0
2017-10-24 15:25:00,1932.23,1932.23,1931.39,1931.4,500.0,1908.1185,1908.1185,1907.289,1907.2989,500.0
2017-10-24 15:30:00,1930.19,1931.89,1930.18,1931.89,1100.0,1906.104,1907.7827,1906.0941,1907.7827,1100.0
2017-10-24 15:35:00,1932.27,1932.28,1932.0,1932.0,200.0,1908.158,1908.1679,1907.8914,1907.8914,200.0
2017-10-24 15:40:00,1932.2,1932.3,1930.85,1930.91,1294.0,1908.0889,1908.1876,1906.7557,1906.815,1294.0
2017-10-24 15:45:00,1930.86,1930.86,1929.13,1929.61,640.0,1906.7656,1906.7656,1905.0572,1905.5312,640.0
2017-10-24 15:50:00,1929.5,1931.75,1929.41,1929.55,6005.0,1905.4226,1907.6445,1905.3337,1905.4719,6005.0
2017-10-24 15:55:00,1929.52,1931.37,1929.21,1930.16,3743.0,1905.4423,1907.2692,1905.1362,1906.0743,3743.0
2017-10-25 09:30:00,1927.58,1927.59,1921.67,1921.68,7579.0,1903.5265,1903.5364,1897.6903,1897.7001,7579.0
2017-10-25 09:35:00,1921.33,1931.94,1920.33,1929.0,5540.0,1897.3545,1907.8321,1896.367,1904.9288,5540.0
2017-10-25 09:40:00,1925.91,1927.59,1921.36,1926.39,1635.0,1901.8774,1903.5364,1897.3841,1902.3514,1635.0
2017-10-25 09:45:00,1924.17,1924.52,1920.55,1920.76,2291.0,1900.1591,1900.5047,1896.5843,1896.7916,2291.0
2017-10-25 09:50:00,1920.0,1922.51,1919.0,1921.69,7635.0,1896.0411,1898.5198,1895.0536,1897.71,7635.0
2017-10-25 09:55:00,1920.32,1921.78,1920.31,1921.28,1150.0,1896.3571,1897.7989,1896.3472,1897.3051,1150.0
2017-10-25 10:00:00,1921.9,1921.91,1921.9,1921.9,400.0,1897.9174,1897.9273,1897.9174,1897.9174,400.0
2017-10-25 10:05:00,1926.36,1926.52,1925.75,1925.75,800.0,1902.3217,1902.4798,1901.7194,1901.7194,800.0
2017-10-25 10:10:00,1925.78,1928.05,1925.77,1926.64,800.0,1901.749,1903.9907,1901.7391,1902.5983,800.0
2017-10-25 10:15:00,1922.0,1922.27,1921.37,1921.37,1400.0,1898.0162,1898.2828,1897.394,1897.394,1400.0
2017-10-25 10:20:00,1923.3,1923.3,1922.11,1922.26,1706.0,1899.2999,1899.2999,1898.1248,1898.2729,1706.0
2017-10-25 10:25:00,1921.98,1924.0,1921.71,1924.0,800.0,1897.9964,1899.9912,1897.7298,1899.9912,800.0
2017-10-25 10:30:00,1925.2,1925.2,1925.2,1925.2,100.0,1901.1762,1901.1762,1901.1762,1901.1762,100.0
2017-10-25 10:35:00,1926.23,1926.24,1922.89,1922.89,538.0,1902.1934,1902.2032,1898.8951,1898.8951,538.0
2017-10-25 10:40:00,1923.8,1924.28,1922.75,1922.75,817.0,1899.7937,1900.2677,1898.7568,1898.7568,817.0
2017-10-25 10:45:00,1922.42,1923.62,1921.53,1923.62,1002.0,1898.4309,1899.6159,1897.552,1899.6159,1002.0
2017-10-25 10:50:00,1922.48,1923.4,1922.47,1923.4,200.0,1898.4902,1899.3987,1898.4803,1899.3987,200.0
2017-10-25 10:55:00,1921.51,1923.65,1921.5,1922.8,745.0,1897.5323,1899.6456,1897.5224,1898.8062,745.0
2017-10-25 11:00:00,1920.45,1920.46,1918.43,1918.99,1100.0,1896.4855,1896.4954,1894.4907,1895.0437,1100.0
2017-10-25 11:05:00,1919.09,1920.0,1917.02,1917.02,1000.0,1895.1425,1896.0411,1893.0983,1893.0983,1000.0
2017-10-25 11:10:00,1917.13,1918.91,1916.99,1917.22,2706.0,1893.2069,1894.9647,1893.0687,1893.2958,2706.0
2017-10-25 11:15:00,1916.62,1916.62,1914.27,1914.27,2007.0,1892.7033,1892.7033,1890.3826,1890.3826,2007.0
2017-10-25 11:20:00,1913.77,1916.8,1913.01,1916.8,3356.0,1889.8889,1892.881,1889.1383,1892.881,3356.0
2017-10-25 11:25:00,1919.23,1920.8,1915.0,1916.0,5614.0,1895.2807,1896.8311,1891.1035,1892.091,5614.0
2017-10-25 11:30:00,1917.31,1919.06,1916.41,1919.06,2900.0,1893.3847,1895.1128,1892.4959,1895.1128,2900.0
2017-10-25 11:35:00,1918.54,1918.99,1918.54,1918.99,500.0,1894.5993,1895.0437,1894.5993,1895.0437,500.0
2017-10-25 11:40:00,1917.81,1917.82,1917.81,1917.81,100.0,1893.8784,1893.8883,1893.8784,1893.8784,100.0
2017-10-25 11:45:00,1917.01,1917.83,1917.01,1917.82,200.0,1893.0884,1893.8982,1893.0884,1893.8883,200.0
2017-10-25 11:50:00,1917.15,1917.7,1916.99,1917.7,750.0,1893.2267,1893.7698,1893.0687,1893.7698,750.0
2017-10-25 11:55:00,1917.86,1917.86,1915.45,1915.48,1300.0,1893.9278,1893.9278,1891.5479,1891.5775,1300.0
2017-10-25 12:00:00,1915.02,1919.5,1914.54,1919.5,1600.0,1891.1233,1895.5474,1890.6492,1895.5474,1600.0
2017-10-25 12:05:00,1918.01,1920.9,1917.96,1919.3,1425.0,1894.0759,1896.9299,1894.0266,1895.3498,1425.0
2017-10-25 12:10:00,1919.74,1919.74,1919.73,1919.74,100.0,1895.7844,1895.7844,1895.7745,1895.7844,100.0
2017-10-25 12:15:00,1918.65,1918.66,1916.35,1916.36,881.0,1894.708,1894.7178,1892.4367,1892.4465,881.0
2017-10-25 12:20:00,1916.3,1918.87,1916.3,1916.44,600.0,1892.3873,1894.9252,1892.3873,1892.5255,600.0
2017-10-25 12:25:00,1916.54,1916.92,1916.02,1916.03,2000.0,1892.6243,1892.9995,1892.1108,1892.1207,2000.0
2017-10-25 12:30:00,1916.04,1918.09,1915.04,1917.79,3226.0,1892.1305,1894.1549,1891.143,1893.8587,3226.0
2017-10-25 12:35:00,1917.81,1920.48,1917.48,1920.48,830.0,1893.8784,1896.5151,1893.5526,1896.5151,830.0
2017-10-25 12:40:00,1918.65,1921.12,1918.65,1921.12,810.0,1894.708,1897.1471,1894.708,1897.1471,810.0
2017-10-25 12:45:00,1922.91,1923.0,1922.59,1922.6,400.0,1898.9148,1899.0037,1898.5988,1898.6087,400.0
2017-10-25 12:50:00,1924.01,1927.25,1924.01,1927.02,1400.0,1900.0011,1903.2006,1900.0011,1902.9735,1400.0
2017-10-25 12:55:00,1927.54,1929.1,1927.53,1929.1,800.0,1903.487,1905.0276,1903.4771,1905.0276,800.0
2017-10-25 13:00:00,1928.33,1928.33,1926.09,1928.2,1000.0,1904.2672,1904.2672,1902.0551,1904.1388,1000.0
2017-10-25 13:05:00,1926.95,1929.85,1926.95,1929.85,500.0,1902.9044,1905.7682,1902.9044,1905.7682,500.0
2017-10-25 13:10:00,1928.54,1929.99,1928.14,1929.78,1000.0,1904.4745,1905.9065,1904.0795,1905.6991,1000.0
2017-10-25 13:15:00,1929.79,1930.0,1928.56,1930.0,1319.0,1905.7089,1905.9163,1904.4943,1905.9163,1319.0
2017-10-25 13:20:00,1930.21,1930.28,1927.47,1927.47,946.0,1906.1237,1906.1928,1903.4179,1903.4179,946.0
2017-10-25 13:25:00,1927.91,1927.91,1927.91,1927.91,100.0,1903.8524,1903.8524,1903.8524,1903.8524,100.0
2017-10-25 13:30:00,1929.63,1929.77,1928.87,1928.87,300.0,1905.5509,1905.6892,1904.8004,1904.8004,300.0
2017-10-25 13:35:00,1928.56,1928.57,1928.56,1928.56,100.0,1904.4943,1904.5042,1904.4943,1904.4943,100.0
2017-10-25 13:40:00,1929.96,1932.78,1929.4,1932.58,1578.0,1905.8768,1908.6616,1905.3238,1908.4641,1578.0
2017-10-25 13:45:00,1932.5,1933.73,1931.37,1932.45,2130.0,1908.3851,1909.5998,1907.2692,1908.3358,2130.0
2017-10-25 13:50:00,1931.75,1933.37,1930.62,1932.82,700.0,1907.6445,1909.2443,1906.5286,1908.7011,700.0
2017-10-25 13:55:00,1932.88,1932.88,1932.1,1932.1,200.0,1908.7604,1908.7604,1907.9901,1907.9901,200.0
2017-10-25 14:00:00,1933.56,1934.52,1932.53,1934.19,1300.0,1909.4319,1910.3799,1908.4148,1910.054,1300.0
2017-10-25 14:05:00,1934.43,1935.71,1933.26,1935.32,1520.0,1910.291,1911.5551,1909.1356,1911.1699,1520.0
2017-10-25 14:10:00,1934.75,1934.98,1933.45,1933.45,853.0,1910.6071,1910.8342,1909.3233,1909.3233,853.0
2017-10-25 14:15:00,1932.75,1934.79,1932.74,1934.79,1401.0,1908.632,1910.6466,1908.6221,1910.6466,1401.0
2017-10-25 14:20:00,1933.9,1934.49,1933.42,1934.08,1071.0,1909.7677,1910.3503,1909.2937,1909.9454,1071.0
2017-10-25 14:25:00,1934.08,1934.08,1933.35,1933.46,300.0,1909.9454,1909.9454,1909.2245,1909.3332,300.0
2017-10-25 14:30:00,1932.14,1933.4,1932.08,1932.21,500.0,1908.0296,1909.2739,1907.9704,1908.0988,500.0
2017-10-25 14:35:00,1932.63,1932.65,1927.92,1927.93,700.0,1908.5135,1908.5333,1903.8623,1903.8722,700.0
2017-10-25 14:40:00,1928.13,1928.13,1928.12,1928.13,100.0,1904.0697,1904.0697,1904.0598,1904.0697,100.0
2017-10-25 14:45:00,1927.95,1928.45,1926.47,1928.44,900.0,1903.8919,1904.3857,1902.4304,1904.3758,900.0
2017-10-25 14:50:00,1929.24,1929.25,1928.07,1928.45,500.0,1905.1658,1905.1757,1904.0104,1904.3857,500.0
2017-10-25 14:55:00,1928.42,1930.11,1928.42,1929.84,500.0,1904.356,1906.025,1904.356,1905.7583,500.0
2017-10-25 15:00:00,1929.89,1929.89,1928.6,1928.65,2914.0,1905.8077,1905.8077,1904.5338,1904.5832,2914.0
2017-10-25 15:05:00,1929.41,1932.74,1929.41,1932.13,2714.0,1905.3337,1908.6221,1905.3337,1908.0197,2714.0
2017-10-25 15:10:00,1933.26,1933.94,1932.95,1932.95,800.0,1909.1356,1909.8072,1908.8295,1908.8295,800.0
2017-10-25 15:15:00,1932.24,1933.37,1931.46,1932.23,2142.0,1908.1284,1909.2443,1907.3581,1908.1185,2142.0
2017-10-25 15:20:00,1933.0,1934.46,1932.86,1932.87,1732.0,1908.8789,1910.3207,1908.7406,1908.7505,1732.0
2017-10-25 15:25:00,1932.66,1935.59,1932.65,1935.36,2931.0,1908.5431,1911.4366,1908.5333,1911.2094,2931.0
2017-10-25 15:30:00,1935.36,1935.6,1933.86,1934.37,2200.0,1911.2094,1911.4464,1909.7282,1910.2318,2200.0
2017-10-25 15:35:00,1932.04,1932.71,1932.03,1932.41,500.0,1907.9309,1908.5925,1907.921,1908.2963,500.0
2017-10-25 15:40:00,1930.53,1930.59,1929.06,1930.59,1909.0,1906.4397,1906.499,1904.9881,1906.499,1909.0
2017-10-25 15:45:00,1929.2,1930.33,1926.75,1926.76,1822.0,1905.1263,1906.2422,1902.7069,1902.7168,1822.0
2017-10-25 15:50:00,1926.75,1929.17,1926.13,1928.2,3459.0,1902.7069,1905.0967,1902.0946,1904.1388,3459.0
2017-10-25 15:55:00,1928.74,1930.12,1927.95,1929.58,5377.0,1904.6721,1906.0348,1903.8919,1905.5016,5377.0
2017-10-26 09:30:00,1937.35,1939.97,1931.01,1933.82,8057.0,1913.1746,1915.7619,1906.9137,1909.6887,8057.0
2017-10-26 09:35:00,1937.69,1937.69,1933.02,1933.02,1400.0,1913.5104,1913.5104,1908.8986,1908.8986,1400.0
2017-10-26 09:40:00,1935.42,1935.46,1934.8,1935.22,800.0,1911.2687,1911.3082,1910.6564,1911.0712,800.0
2017-10-26 09:45:00,1935.02,1936.96,1934.97,1936.14,800.0,1910.8737,1912.7895,1910.8243,1911.9797,800.0
2017-10-26 09:50:00,1935.0,1937.53,1932.99,1937.53,1600.0,1910.8539,1913.3524,1908.869,1913.3524,1600.0
2017-10-26 09:55:00,1935.88,1938.47,1935.78,1938.26,3300.0,1911.723,1914.2806,1911.6242,1914.0733,3300.0
2017-10-26 10:00:00,1938.1,1938.47,1937.1,1938.47,1000.0,1913.9153,1914.2806,1912.9277,1914.2806,1000.0
2017-10-26 10:05:00,1938.89,1939.61,1937.88,1938.28,2589.0,1914.6954,1915.4064,1913.698,1914.093,2589.0
2017-10-26 10:10:00,1937.0,1939.5,1935.25,1937.81,5311.0,1912.829,1915.2978,1911.1008,1913.6289,5311.0
2017-10-26 10:15:00,1937.76,1937.77,1936.97,1937.77,600.0,1913.5795,1913.5894,1912.7994,1913.5894,600.0
2017-10-26 10:20:00,1936.52,1938.1,1936.52,1938.08,1300.0,1912.355,1913.9153,1912.355,1913.8955,1300.0
2017-10-26 10:25:00,1939.99,1941.85,1938.37,1940.22,4084.0,1915.7817,1917.6185,1914.1819,1916.0088,4084.0
2017-10-26 10:30:00,1941.06,1944.87,1941.06,1944.87,4967.0,1916.8383,1920.6008,1916.8383,1920.6008,4967.0
2017-10-26 10:35:00,1944.19,1945.0,1940.45,1940.45,1800.0,1919.9293,1920.7291,1916.2359,1916.2359,1800.0
2017-10-26 10:40:00,1940.69,1941.26,1940.68,1941.26,727.0,1916.4729,1917.0358,1916.4631,1917.0358,727.0
2017-10-26 10:45:00,1942.35,1942.91,1941.23,1941.8,1500.0,1918.1122,1918.6652,1917.0062,1917.5691,1500.0
2017-10-26 10:50:00,1942.05,1942.83,1942.05,1942.83,300.0,1917.816,1918.5862,1917.816,1918.5862,300.0
2017-10-26 10:55:00,1942.49,1942.49,1939.99,1940.11,1025.0,1918.2505,1918.2505,1915.7817,1915.9002,1025.0
2017-10-26 11:00:00,1941.0,1942.08,1940.99,1942.08,507.0,1916.7791,1917.8456,1916.7692,1917.8456,507.0
2017-10-26 11:05:00,1941.26,1943.15,1940.84,1942.69,1900.0,1917.0358,1918.9022,1916.6211,1918.448,1900.0
2017-10-26 11:10:00,1943.24,1944.0,1942.91,1943.35,600.0,1918.9911,1919.7416,1918.6652,1919.0997,600.0
2017-10-26 11:15:00,1943.87,1943.87,1940.05,1940.05,3200.0,1919.6132,1919.6132,1915.8409,1915.8409,3200.0
2017-10-26 11:20:00,1941.05,1941.47,1938.26,1941.33,5000.0,1916.8284,1917.2432,1914.0733,1917.1049,5000.0
2017-10-26 11:25:00,1941.73,1943.42,1940.87,1940.88,2303.0,1917.5,1919.1689,1916.6507,1916.6606,2303.0
2017-10-26 11:30:00,1940.88,1944.24,1939.74,1943.53,3259.0,1916.6606,1919.9786,1915.5348,1919.2775,3259.0
2017-10-26 11:35:00,1942.82,1943.69,1942.81,1943.23,500.0,1918.5764,1919.4355,1918.5665,1918.9812,500.0
2017-10-26 11:40:00,1943.74,1943.74,1940.22,1940.22,700.0,1919.4849,1919.4849,1916.0088,1916.0088,700.0
2017-10-26 11:45:00,1940.76,1943.48,1940.76,1943.48,1500.0,1916.5421,1919.2281,1916.5421,1919.2281,1500.0
2017-10-26 11:50:00,1942.71,1944.58,1941.92,1941.93,1358.0,1918.4677,1920.3144,1917.6876,1917.6975,1358.0
2017-10-26 11:55:00,1942.62,1942.79,1940.75,1941.56,2300.0,1918.3788,1918.5467,1916.5322,1917.3321,2300.0
2017-10-26 12:00:00,1943.35,1943.35,1941.86,1942.59,600.0,1919.0997,1919.0997,1917.6283,1918.3492,600.0
2017-10-26 12:05:00,1942.57,1942.57,1938.59,1939.25,600.0,1918.3295,1918.3295,1914.3991,1915.0509,600.0
2017-10-26 12:10:00,1939.39,1940.38,1938.0,1938.82,1942.0,1915.1892,1916.1668,1913.8165,1914.6263,1942.0
2017-10-26 12:15:00,1937.14,1938.18,1937.14,1937.66,400.0,1912.9672,1913.9943,1912.9672,1913.4807,400.0
2017-10-26 12:20:00,1937.5,1940.5,1936.62,1936.72,1500.0,1913.3227,1916.2853,1912.4537,1912.5525,1500.0
2017-10-26 12:25:00,1936.72,1936.72,1936.72,1936.72,0.0,1912.5525,1912.5525,1912.5525,1912.5525,0.0
2017-10-26 12:30:00,1938.68,1938.69,1936.09,1936.51,1100.0,1914.488,1914.4979,1911.9303,1912.3451,1100.0
2017-10-26 12:35:00,1935.06,1935.06,1935.05,1935.06,100.0,1910.9132,1910.9132,1910.9033,1910.9132,100.0
2017-10-26 12:40:00,1934.52,1935.5,1934.52,1934.68,400.0,1910.3799,1911.3477,1910.3799,1910.5379,400.0
2017-10-26 12:45:00,1934.68,1934.68,1934.68,1934.68,0.0,1910.5379,1910.5379,1910.5379,1910.5379,0.0
2017-10-26 12:50:00,1935.54,1935.55,1935.54,1935.54,100.0,1911.3872,1911.3971,1911.3872,1911.3872,100.0
2017-10-26 12:55:00,1935.57,1936.23,1934.27,1936.22,400.0,1911.4168,1912.0686,1910.133,1912.0587,400.0
2017-10-26 13:00:00,1936.34,1937.83,1934.33,1935.39,1300.0,1912.1772,1913.6486,1910.1923,1911.2391,1300.0
2017-10-26 13:05:00,1936.32,1937.87,1935.54,1937.78,1400.0,1912.1575,1913.6881,1911.3872,1913.5992,1400.0
2017-10-26 13:10:00,1937.78,1937.78,1937.43,1937.44,700.0,1913.5992,1913.5992,1913.2536,1913.2635,700.0
2017-10-26 13:15:00,1937.43,1938.05,1937.35,1937.35,400.0,1913.2536,1913.8659,1913.1746,1913.1746,400.0
2017-10-26 13:20:00,1937.89,1937.9,1936.84,1937.75,1900.0,1913.7079,1913.7177,1912.671,1913.5696,1900.0
2017-10-26 13:25:00,1937.04,1937.75,1937.04,1937.04,300.0,1912.8685,1913.5696,1912.8685,1912.8685,300.0
2017-10-26 13:30:00,1935.89,1937.17,1935.89,1937.17,200.0,1911.7328,1912.9969,1911.7328,1912.9969,200.0
2017-10-26 13:35:00,1936.63,1937.8,1936.06,1936.32,1400.0,1912.4636,1913.619,1911.9007,1912.1575,1400.0
2017-10-26 13:40:00,1937.29,1937.3,1936.41,1936.41,200.0,1913.1154,1913.1252,1912.2463,1912.2463,200.0
2017-10-26 13:45:00,1936.93,1936.94,1936.12,1936.12,400.0,1912.7599,1912.7697,1911.96,1911.96,400.0
2017-10-26 13:50:00,1936.12,1936.12,1936.12,1936.12,0.0,1911.96,1911.96,1911.96,1911.96,0.0
2017-10-26 13:55:00,1936.56,1938.05,1936.56,1937.78,1435.0,1912.3945,1913.8659,1912.3945,1913.5992,1435.0
2017-10-26 14:00:00,1938.44,1938.89,1937.81,1937.81,1100.0,1914.251,1914.6954,1913.6289,1913.6289,1100.0
2017-10-26 14:05:00,1937.3,1937.34,1936.12,1936.12,600.0,1913.1252,1913.1647,1911.96,1911.96,600.0
2017-10-26 14:10:00,1938.3,1938.55,1937.49,1938.55,3021.0,1914.1128,1914.3596,1913.3129,1914.3596,3021.0
2017-10-26 14:15:00,1938.54,1939.61,1938.51,1939.52,2300.0,1914.3498,1915.4064,1914.3201,1915.3175,2300.0
2017-10-26 14:20:00,1938.66,1939.24,1938.65,1939.24,700.0,1914.4683,1915.041,1914.4584,1915.041,700.0
2017-10-26 14:25:00,1938.64,1939.24,1938.64,1939.17,500.0,1914.4485,1915.041,1914.4485,1914.9719,500.0
2017-10-26 14:30:00,1939.65,1939.65,1938.16,1938.73,2310.0,1915.4459,1915.4459,1913.9745,1914.5374,2310.0
2017-10-26 14:35:00,1938.73,1938.73,1938.73,1938.73,0.0,1914.5374,1914.5374,1914.5374,1914.5374,0.0
2017-10-26 14:40:00,1938.84,1939.99,1938.46,1939.02,2881.0,1914.646,1915.7817,1914.2708,1914.8238,2881.0
2017-10-26 14:45:00,1938.97,1939.66,1938.43,1939.38,900.0,1914.7744,1915.4558,1914.2411,1915.1793,900.0
2017-10-26 14:50:00,1938.9,1939.43,1938.48,1939.43,676.0,1914.7053,1915.2287,1914.2905,1915.2287,676.0
2017-10-26 14:55:00,1939.29,1940.62,1939.29,1940.54,1799.0,1915.0904,1916.4038,1915.0904,1916.3248,1799.0
2017-10-26 15:00:00,1941.32,1941.39,1940.55,1941.21,1752.0,1917.0951,1917.1642,1916.3347,1916.9864,1752.0
2017-10-26 15:05:00,1941.13,1941.17,1938.51,1938.74,800.0,1916.9074,1916.9469,1914.3201,1914.5473,800.0
2017-10-26 15:10:00,1938.6,1939.92,1938.6,1938.96,2289.0,1914.409,1915.7125,1914.409,1914.7645,2289.0
2017-10-26 15:15:00,1938.08,1938.86,1937.68,1938.85,800.0,1913.8955,1914.6658,1913.5005,1914.6559,800.0
2017-10-26 15:20:00,1938.85,1939.05,1938.68,1938.69,300.0,1914.6559,1914.8534,1914.488,1914.4979,300.0
2017-10-26 15:25:00,1938.27,1939.08,1937.68,1939.08,1100.0,1914.0831,1914.883,1913.5005,1914.883,1100.0
2017-10-26 15:30:00,1940.22,1940.97,1939.68,1939.91,1551.0,1916.0088,1916.7494,1915.4755,1915.7027,1551.0
2017-10-26 15:35:00,1938.52,1940.32,1938.52,1939.82,1833.0,1914.33,1916.1075,1914.33,1915.6138,1833.0
2017-10-26 15:40:00,1940.25,1940.63,1938.97,1938.97,3377.0,1916.0384,1916.4137,1914.7744,1914.7744,3377.0
2017-10-26 15:45:00,1940.0,1940.27,1938.44,1939.73,12120.0,1915.7915,1916.0582,1914.251,1915.5249,12120.0
2017-10-26 15:50:00,1939.35,1939.39,1937.53,1938.0,10990.0,1915.1497,1915.1892,1913.3524,1913.8165,10990.0
2017-10-26 15:55:00,1937.91,1940.23,1935.08,1938.43,17747.0,1913.7276,1916.0187,1910.9329,1914.2411,17747.0
2017-10-27 09:30:00,1885.0,1898.98,1884.99,1897.41,38456.0,1861.4779,1875.2834,1861.468,1873.733,38456.0
2017-10-27 09:35:00,1895.07,1899.99,1891.0,1891.0,17197.0,1871.4222,1876.2808,1867.403,1867.403,17197.0
2017-10-27 09:40:00,1893.72,1894.47,1884.8,1885.0,15593.0,1870.0891,1870.8297,1861.2804,1861.4779,15593.0
2017-10-27 09:45:00,1885.34,1885.59,1872.0,1874.25,13355.0,1861.8136,1862.0605,1848.6401,1850.862,13355.0
2017-10-27 09:50:00,1873.99,1876.72,1872.01,1873.0,13549.0,1850.6053,1853.3012,1848.65,1849.6276,13549.0
2017-10-27 09:55:00,1873.64,1875.14,1868.99,1872.63,13350.0,1850.2596,1851.7409,1845.6676,1849.2622,13350.0
2017-10-27 10:00:00,1872.96,1880.0,1871.78,1876.65,16167.0,1849.5881,1856.5403,1848.4228,1853.2321,16167.0
2017-10-27 10:05:00,1876.55,1878.08,1875.6,1876.71,9433.0,1853.1333,1854.6442,1852.1952,1853.2913,9433.0
2017-10-27 10:10:00,1876.43,1876.44,1872.99,1874.91,7854.0,1853.0148,1853.0247,1849.6177,1851.5138,7854.0
2017-10-27 10:15:00,1874.91,1878.85,1874.88,1877.59,13605.0,1851.5138,1855.4046,1851.4841,1854.1603,13605.0
2017-10-27 10:20:00,1877.53,1886.71,1877.53,1881.89,15433.0,1854.1011,1863.1665,1854.1011,1858.4067,15433.0
2017-10-27 10:25:00,1880.93,1883.9,1879.75,1880.9,8493.0,1857.4587,1860.3916,1856.2934,1857.429,8493.0
2017-10-27 10:30:00,1881.35,1883.74,1879.87,1882.78,9690.0,1857.8734,1860.2336,1856.4119,1859.2856,9690.0
2017-10-27 10:35:00,1882.99,1886.92,1882.7,1886.26,7063.0,1859.4929,1863.3739,1859.2066,1862.7221,7063.0
2017-10-27 10:40:00,1885.53,1887.69,1884.98,1886.89,5824.0,1862.0013,1864.1343,1861.4581,1863.3443,5824.0
2017-10-27 10:45:00,1887.95,1895.66,1887.95,1895.01,12117.0,1864.3911,1872.0048,1864.3911,1871.363,12117.0
2017-10-27 10:50:00,1896.0,1896.27,1893.29,1894.39,5525.0,1872.3406,1872.6072,1869.6644,1870.7507,5525.0
2017-10-27 10:55:00,1894.95,1897.09,1894.66,1894.67,4897.0,1871.3037,1873.417,1871.0173,1871.0272,4897.0
2017-10-27 11:00:00,1897.0,1902.52,1895.87,1900.67,10106.0,1873.3281,1878.7792,1872.2122,1876.9523,10106.0
2017-10-27 11:05:00,1899.59,1901.47,1896.21,1897.72,10986.0,1875.8858,1877.7423,1872.548,1874.0391,10986.0
2017-10-27 11:10:00,1898.43,1898.96,1893.01,1894.66,5287.0,1874.7403,1875.2637,1869.3879,1871.0173,5287.0
2017-10-27 11:15:00,1894.79,1894.88,1888.75,1891.22,5288.0,1871.1457,1871.2346,1865.1811,1867.6202,5288.0
2017-10-27 11:20:00,1888.99,1893.69,1888.98,1890.81,4662.0,1865.4181,1870.0594,1865.4082,1867.2154,4662.0
2017-10-27 11:25:00,1892.22,1892.84,1889.18,1889.18,4940.0,1868.6078,1869.22,1865.6057,1865.6057,4940.0
2017-10-27 11:30:00,1889.05,1890.54,1886.22,1890.26,7663.0,1865.4773,1866.9487,1862.6826,1866.6722,7663.0
2017-10-27 11:35:00,1888.27,1889.36,1884.59,1884.68,4622.0,1864.7071,1865.7835,1861.073,1861.1619,4622.0
2017-10-27 11:40:00,1884.18,1891.22,1884.17,1888.56,7054.0,1860.6681,1867.6202,1860.6582,1864.9934,7054.0
2017-10-27 11:45:00,1888.88,1892.97,1887.06,1891.29,6300.0,1865.3094,1869.3484,1863.5122,1867.6894,6300.0
2017-10-27 11:50:00,1891.66,1892.73,1888.16,1889.23,3916.0,1868.0548,1869.1114,1864.5984,1865.6551,3916.0
2017-10-27 11:55:00,1889.04,1891.97,1887.53,1891.41,5786.0,1865.4675,1868.3609,1863.9763,1867.8079,5786.0
2017-10-27 12:00:00,1891.81,1895.11,1889.7,1892.15,6987.0,1868.2029,1871.4617,1866.1192,1868.5386,6987.0
2017-10-27 12:05:00,1892.19,1894.22,1891.04,1892.0,2516.0,1868.5781,1870.5828,1867.4425,1868.3905,2516.0
2017-10-27 12:10:00,1891.3,1892.43,1890.01,1891.12,1725.0,1867.6992,1868.8151,1866.4253,1867.5215,1725.0
2017-10-27 12:15:00,1892.19,1894.98,1892.05,1892.05,2878.0,1868.5781,1871.3333,1868.4399,1868.4399,2878.0
2017-10-27 12:20:00,1894.99,1895.01,1893.56,1895.0,2100.0,1871.3432,1871.363,1869.931,1871.3531,2100.0
2017-10-27 12:25:00,1894.57,1895.74,1893.49,1895.74,2450.0,1870.9284,1872.0838,1869.8619,1872.0838,2450.0
2017-10-27 12:30:00,1895.34,1895.99,1893.63,1895.99,2467.0,1871.6888,1872.3307,1870.0002,1872.3307,2467.0
2017-10-27 12:35:00,1895.34,1896.71,1895.34,1896.71,1110.0,1871.6888,1873.0417,1871.6888,1873.0417,1110.0
2017-10-27 12:40:00,1896.8,1897.67,1895.01,1895.01,1450.0,1873.1306,1873.9898,1871.363,1871.363,1450.0
2017-10-27 12:45:00,1896.35,1898.81,1896.34,1898.08,1210.0,1872.6862,1875.1155,1872.6764,1874.3946,1210.0
2017-10-27 12:50:00,1897.47,1897.98,1893.43,1894.16,5416.0,1873.7923,1874.2959,1869.8027,1870.5236,5416.0
2017-10-27 12:55:00,1894.1,1894.1,1886.02,1886.5,5974.0,1870.4643,1870.4643,1862.4851,1862.9591,5974.0
2017-10-27 13:00:00,1886.94,1887.51,1884.65,1886.8,6201.0,1863.3937,1863.9565,1861.1322,1863.2554,6201.0
2017-10-27 13:05:00,1885.56,1887.19,1882.02,1883.25,11061.0,1862.0309,1863.6405,1858.5351,1859.7497,11061.0
2017-10-27 13:10:00,1882.88,1884.75,1881.91,1883.45,2400.0,1859.3843,1861.231,1858.4264,1859.9472,2400.0
2017-10-27 13:15:00,1882.91,1886.71,1882.9,1886.71,3104.0,1859.4139,1863.1665,1859.4041,1863.1665,3104.0
2017-10-27 13:20:00,1886.61,1887.38,1884.37,1884.37,1905.0,1863.0678,1863.8282,1860.8557,1860.8557,1905.0
2017-10-27 13:25:00,1884.51,1885.2,1883.57,1883.87,6888.0,1860.994,1861.6754,1860.0657,1860.362,6888.0
2017-10-27 13:30:00,1883.67,1884.24,1883.06,1883.9,1734.0,1860.1645,1860.7273,1859.5621,1860.3916,1734.0
2017-10-27 13:35:00,1886.23,1886.86,1885.2,1886.39,1400.0,1862.6925,1863.3147,1861.6754,1862.8505,1400.0
2017-10-27 13:40:00,1885.33,1886.16,1884.96,1884.96,930.0,1861.8037,1862.6234,1861.4384,1861.4384,930.0
2017-10-27 13:45:00,1885.01,1887.95,1885.01,1887.95,15500.0,1861.4877,1864.3911,1861.4877,1864.3911,15500.0
2017-10-27 13:50:00,1889.03,1889.99,1888.06,1889.22,4025.0,1865.4576,1866.4056,1864.4997,1865.6452,4025.0
2017-10-27 13:55:00,1888.0,1890.26,1888.0,1890.26,1353.0,1864.4404,1866.6722,1864.4404,1866.6722,1353.0
2017-10-27 14:00:00,1890.22,1891.44,1890.01,1891.44,1500.0,1866.6327,1867.8375,1866.4253,1867.8375,1500.0
2017-10-27 14:05:00,1891.44,1891.44,1889.38,1890.33,4900.0,1867.8375,1867.8375,1865.8032,1866.7414,4900.0
2017-10-27 14:10:00,1890.33,1891.45,1889.99,1890.84,6005.0,1866.7414,1867.8474,1866.4056,1867.245,6005.0
2017-10-27 14:15:00,1890.5,1891.24,1889.82,1891.24,1000.0,1866.9092,1867.64,1866.2377,1867.64,1000.0
2017-10-27 14:20:00,1890.61,1891.21,1888.46,1889.01,2223.0,1867.0179,1867.6104,1864.8947,1865.4378,2223.0
2017-10-27 14:25:00,1889.56,1890.32,1887.45,1887.45,2556.0,1865.981,1866.7315,1863.8973,1863.8973,2556.0
2017-10-27 14:30:00,1888.25,1888.8,1886.81,1887.12,2500.0,1864.6873,1865.2304,1863.2653,1863.5714,2500.0
2017-10-27 14:35:00,1888.0,1888.05,1887.19,1887.19,1100.0,1864.4404,1864.4898,1863.6405,1863.6405,1100.0
2017-10-27 14:40:00,1887.18,1889.52,1887.14,1889.52,1907.0,1863.6307,1865.9415,1863.5912,1865.9415,1907.0
2017-10-27 14:45:00,1890.03,1890.03,1888.02,1889.65,1200.0,1866.4451,1866.4451,1864.4602,1866.0698,1200.0
2017-10-27 14:50:00,1889.68,1892.62,1889.68,1890.82,2371.0,1866.0995,1869.0028,1866.0995,1867.2252,2371.0
2017-10-27 14:55:00,1891.56,1894.33,1891.19,1891.89,2505.0,1867.956,1870.6914,1867.5906,1868.2819,2505.0
2017-10-27 15:00:00,1892.04,1892.5,1891.3,1892.5,2600.0,1868.43,1868.8843,1867.6992,1868.8843,2600.0
2017-10-27 15:05:00,1893.22,1893.22,1891.65,1892.64,558.0,1869.5953,1869.5953,1868.0449,1869.0225,558.0
2017-10-27 15:10:00,1891.43,1893.73,1891.43,1892.89,2394.0,1867.8276,1870.0989,1867.8276,1869.2694,2394.0
2017-10-27 15:15:00,1892.2,1893.44,1892.2,1893.19,1800.0,1868.588,1869.8125,1868.588,1869.5657,1800.0
2017-10-27 15:20:00,1894.08,1894.17,1892.97,1892.98,2100.0,1870.4446,1870.5334,1869.3484,1869.3583,2100.0
2017-10-27 15:25:00,1893.42,1893.84,1890.62,1890.62,3593.0,1869.7928,1870.2076,1867.0277,1867.0277,3593.0
2017-10-27 15:30:00,1890.61,1890.9,1889.68,1890.78,4425.0,1867.0179,1867.3042,1866.0995,1867.1857,4425.0
2017-10-27 15:35:00,1890.89,1890.89,1888.0,1888.62,2890.0,1867.2944,1867.2944,1864.4404,1865.0527,2890.0
2017-10-27 15:40:00,1888.78,1889.31,1886.45,1888.48,4614.0,1865.2107,1865.7341,1862.9098,1864.9144,4614.0
2017-10-27 15:45:00,1888.49,1891.65,1888.18,1891.03,8614.0,1864.9243,1868.0449,1864.6182,1867.4326,8614.0
2017-10-27 15:50:00,1891.76,1895.01,1890.81,1890.82,20651.0,1868.1535,1871.363,1867.2154,1867.2252,20651.0
2017-10-27 15:55:00,1890.65,1892.48,1889.29,1890.53,24031.0,1867.0574,1868.8645,1865.7143,1866.9389,24031.0
2017-10-30 09:30:00,1885.15,1888.95,1881.32,1887.0,7367.0,1861.626,1865.3786,1857.8438,1863.4529,7367.0
2017-10-30 09:35:00,1884.05,1889.0,1883.16,1887.91,4100.0,1860.5397,1865.4279,1859.6608,1864.3516,4100.0
2017-10-30 09:40:00,1886.01,1887.1,1884.62,1885.86,2215.0,1862.4753,1863.5517,1861.1026,1862.3271,2215.0
2017-10-30 09:45:00,1886.3,1889.23,1886.0,1887.99,3167.0,1862.7616,1865.6551,1862.4654,1864.4306,3167.0
2017-10-30 09:50:00,1887.0,1888.96,1886.13,1887.01,1500.0,1863.4529,1865.3884,1862.5938,1863.4628,1500.0
2017-10-30 09:55:00,1887.86,1889.41,1887.0,1887.54,1506.0,1864.3022,1865.8328,1863.4529,1863.9862,1506.0
2017-10-30 10:00:00,1889.64,1891.82,1888.13,1891.82,2780.0,1866.06,1868.2128,1864.5688,1868.2128,2780.0
2017-10-30 10:05:00,1890.52,1890.72,1888.0,1888.62,2836.0,1866.929,1867.1265,1864.4404,1865.0527,2836.0
2017-10-30 10:10:00,1888.92,1888.92,1885.34,1885.34,4566.0,1865.3489,1865.3489,1861.8136,1861.8136,4566.0
2017-10-30 10:15:00,1886.79,1886.98,1885.04,1885.05,3314.0,1863.2455,1863.4332,1861.5174,1861.5272,3314.0
2017-10-30 10:20:00,1886.82,1886.82,1884.48,1885.61,800.0,1863.2752,1863.2752,1860.9644,1862.0803,800.0
2017-10-30 10:25:00,1885.51,1885.68,1881.15,1881.39,4959.0,1861.9815,1862.1494,1857.6759,1857.9129,4959.0
2017-10-30 10:30:00,1881.24,1881.85,1879.96,1880.07,3698.0,1857.7648,1858.3672,1856.5008,1856.6094,3698.0
2017-10-30 10:35:00,1880.55,1883.35,1880.39,1881.38,4000.0,1857.0834,1859.8485,1856.9254,1857.903,4000.0
2017-10-30 10:40:00,1880.25,1883.01,1880.25,1881.96,4563.0,1856.7871,1859.5127,1856.7871,1858.4758,4563.0
2017-10-30 10:45:00,1880.8,1882.71,1880.8,1882.37,800.0,1857.3303,1859.2164,1857.3303,1858.8807,800.0
2017-10-30 10:50:00,1881.71,1882.17,1880.93,1880.93,755.0,1858.2289,1858.6832,1857.4587,1857.4587,755.0
2017-10-30 10:55:00,1882.86,1882.86,1880.42,1880.43,1110.0,1859.3646,1859.3646,1856.955,1856.9649,1110.0
2017-10-30 11:00:00,1880.41,1881.2,1880.0,1880.0,1490.0,1856.9451,1857.7253,1856.5403,1856.5403,1490.0
2017-10-30 11:05:00,1881.2,1881.2,1878.51,1880.53,1453.0,1857.7253,1857.7253,1855.0689,1857.0636,1453.0
2017-10-30 11:10:00,1879.84,1879.84,1877.27,1877.27,1505.0,1856.3823,1856.3823,1853.8443,1853.8443,1505.0
2017-10-30 11:15:00,1879.0,1879.59,1878.22,1878.88,825.0,1855.5527,1856.1354,1854.7825,1855.4342,825.0
2017-10-30 11:20:00,1878.38,1879.5,1877.23,1879.12,2959.0,1854.9405,1856.0465,1853.8048,1855.6712,2959.0
2017-10-30 11:25:00,1879.46,1879.86,1877.03,1877.09,2990.0,1856.007,1856.402,1853.6073,1853.6666,2990.0
2017-10-30 11:30:00,1878.59,1878.59,1877.38,1877.39,300.0,1855.1479,1855.1479,1853.953,1853.9628,300.0
2017-10-30 11:35:00,1877.31,1877.32,1871.01,1872.78,4110.0,1853.8838,1853.8937,1847.6624,1849.4104,4110.0
2017-10-30 11:40:00,1872.28,1876.03,1872.01,1875.74,4050.0,1848.9166,1852.6198,1848.65,1852.3334,4050.0
2017-10-30 11:45:00,1874.72,1875.72,1870.64,1870.94,4579.0,1851.3261,1852.3137,1847.2971,1847.5933,4579.0
2017-10-30 11:50:00,1871.58,1871.75,1868.85,1870.39,3646.0,1848.2253,1848.3932,1845.5294,1847.0502,3646.0
2017-10-30 11:55:00,1870.32,1870.95,1868.8,1868.8,2500.0,1846.981,1847.6032,1845.48,1845.48,2500.0
2017-10-30 12:00:00,1869.56,1870.41,1868.75,1869.34,2028.0,1846.2305,1847.0699,1845.4306,1846.0133,2028.0
2017-10-30 12:05:00,1869.18,1869.92,1868.45,1869.12,3734.0,1845.8553,1846.586,1845.1344,1845.796,3734.0
2017-10-30 12:10:00,1868.99,1869.03,1866.75,1867.89,7684.0,1845.6676,1845.7071,1843.4556,1844.5814,7684.0
2017-10-30 12:15:00,1867.26,1869.98,1866.84,1868.56,5213.0,1843.9592,1846.6453,1843.5445,1845.243,5213.0
2017-10-30 12:20:00,1869.13,1872.26,1868.77,1871.37,2400.0,1845.8059,1848.8968,1845.4504,1848.0179,2400.0
2017-10-30 12:25:00,1871.37,1872.2,1869.56,1870.8,6734.0,1848.0179,1848.8376,1846.2305,1847.4551,6734.0
2017-10-30 12:30:00,1871.32,1875.49,1870.4,1875.49,2100.0,1847.9686,1852.0865,1847.0601,1852.0865,2100.0
2017-10-30 12:35:00,1874.82,1874.96,1873.7,1873.83,1500.0,1851.4249,1851.5631,1850.3189,1850.4472,1500.0
2017-10-30 12:40:00,1874.83,1874.83,1870.69,1870.69,7375.0,1851.4348,1851.4348,1847.3464,1847.3464,7375.0
2017-10-30 12:45:00,1871.6,1871.9,1870.98,1871.64,1600.0,1848.2451,1848.5413,1847.6328,1848.2846,1600.0
2017-10-30 12:50:00,1870.74,1871.35,1869.13,1870.84,2600.0,1847.3958,1847.9982,1845.8059,1847.4946,2600.0
2017-10-30 12:55:00,1872.4,1872.4,1870.7,1871.79,2026.0,1849.0351,1849.0351,1847.3563,1848.4327,2026.0
2017-10-30 13:00:00,1871.75,1872.51,1871.18,1872.51,1400.0,1848.3932,1849.1437,1847.8303,1849.1437,1400.0
2017-10-30 13:05:00,1873.78,1874.17,1873.77,1873.94,500.0,1850.3979,1850.783,1850.388,1850.5559,500.0
2017-10-30 13:10:00,1874.21,1874.22,1871.1,1871.1,2103.0,1850.8225,1850.8324,1847.7513,1847.7513,2103.0
2017-10-30 13:15:00,1872.23,1872.23,1869.41,1869.77,2018.0,1848.8672,1848.8672,1846.0824,1846.4379,2018.0
2017-10-30 13:20:00,1869.41,1870.69,1869.17,1870.11,734.0,1846.0824,1847.3464,1845.8454,1846.7737,734.0
2017-10-30 13:25:00,1870.09,1870.09,1868.18,1868.19,600.0,1846.7539,1846.7539,1844.8678,1844.8776,600.0
2017-10-30 13:30:00,1868.02,1869.17,1867.58,1867.59,1550.0,1844.7098,1845.8454,1844.2752,1844.2851,1550.0
2017-10-30 13:35:00,1867.24,1869.48,1867.04,1868.69,2100.0,1843.9395,1846.1515,1843.742,1845.3714,2100.0
2017-10-30 13:40:00,1868.81,1868.89,1867.89,1867.89,900.0,1845.4899,1845.5689,1844.5814,1844.5814,900.0
2017-10-30 13:45:00,1869.82,1869.83,1865.19,1866.22,2487.0,1846.4873,1846.4972,1841.9151,1842.9322,2487.0
2017-10-30 13:50:00,1866.42,1867.23,1863.72,1865.09,4787.0,1843.1297,1843.9296,1840.4634,1841.8163,4787.0
2017-10-30 13:55:00,1865.0,1867.8,1864.59,1867.5,2598.0,1841.7274,1844.4925,1841.3226,1844.1962,2598.0
2017-10-30 14:00:00,1867.24,1868.23,1865.14,1865.88,2300.0,1843.9395,1844.9171,1841.8657,1842.5965,2300.0
2017-10-30 14:05:00,1865.92,1867.76,1865.92,1867.7,1900.0,1842.636,1844.453,1842.636,1844.3937,1900.0
2017-10-30 14:10:00,1867.79,1869.77,1867.2,1869.77,2527.0,1844.4826,1846.4379,1843.9,1846.4379,2527.0
2017-10-30 14:15:00,1869.39,1869.39,1865.85,1865.85,1200.0,1846.0627,1846.0627,1842.5668,1842.5668,1200.0
2017-10-30 14:20:00,1868.45,1870.53,1867.75,1869.26,1145.0,1845.1344,1847.1884,1844.4431,1845.9343,1145.0
2017-10-30 14:25:00,1869.58,1869.59,1868.13,1868.13,408.0,1846.2503,1846.2602,1844.8184,1844.8184,408.0
2017-10-30 14:30:00,1870.54,1872.96,1869.5,1870.73,2200.0,1847.1983,1849.5881,1846.1713,1847.3859,2200.0
2017-10-30 14:35:00,1871.23,1871.92,1870.54,1870.54,600.0,1847.8797,1848.5611,1847.1983,1847.1983,600.0
2017-10-30 14:40:00,1870.87,1872.75,1870.86,1872.64,2140.0,1847.5242,1849.3807,1847.5143,1849.2721,2140.0
2017-10-30 14:45:00,1873.3,1873.3,1871.91,1872.52,1595.0,1849.9239,1849.9239,1848.5512,1849.1536,1595.0
2017-10-30 14:50:00,1873.47,1873.47,1871.56,1872.01,1400.0,1850.0917,1850.0917,1848.2056,1848.65,1400.0
2017-10-30 14:55:00,1872.93,1873.16,1872.46,1872.46,2918.0,1849.5585,1849.7856,1849.0943,1849.0943,2918.0
2017-10-30 15:00:00,1872.8,1872.8,1871.13,1871.13,993.0,1849.4301,1849.4301,1847.7809,1847.7809,993.0
2017-10-30 15:05:00,1872.88,1873.23,1870.33,1872.17,1700.0,1849.5091,1849.8547,1846.9909,1848.808,1700.0
2017-10-30 15:10:00,1872.13,1872.96,1871.14,1871.15,1957.0,1848.7685,1849.5881,1847.7908,1847.8007,1957.0
2017-10-30 15:15:00,1871.14,1872.84,1871.14,1872.26,1437.0,1847.7908,1849.4696,1847.7908,1848.8968,1437.0
2017-10-30 15:20:00,1872.08,1872.84,1871.73,1871.74,900.0,1848.7191,1849.4696,1848.3735,1848.3833,900.0
2017-10-30 15:25:00,1871.71,1875.72,1871.7,1875.62,16100.0,1848.3537,1852.3137,1848.3438,1852.2149,16100.0
2017-10-30 15:30:00,1875.36,1875.72,1874.35,1874.65,1500.0,1851.9582,1852.3137,1850.9608,1851.257,1500.0
2017-10-30 15:35:00,1874.97,1876.09,1874.97,1876.06,2600.0,1851.573,1852.679,1851.573,1852.6494,2600.0
2017-10-30 15:40:00,1876.91,1878.64,1876.9,1877.37,5611.0,1853.4888,1855.1972,1853.4789,1853.9431,5611.0
2017-10-30 15:45:00,1876.72,1877.49,1875.43,1876.94,3900.0,1853.3012,1854.0616,1852.0273,1853.5184,3900.0
2017-10-30 15:50:00,1876.99,1880.98,1876.99,1880.23,10553.0,1853.5678,1857.508,1853.5678,1856.7674,10553.0
2017-10-30 15:55:00,1879.65,1880.77,1879.03,1879.81,11269.0,1856.1946,1857.3006,1855.5824,1856.3526,11269.0
2017-10-31 09:30:00,1884.94,1884.95,1870.0,1877.76,7367.0,1861.4186,1861.4285,1846.665,1854.3282,7367.0
2017-10-31 09:35:00,1881.29,1882.96,1877.62,1881.86,2400.0,1857.8142,1859.4633,1854.19,1858.377,2400.0
2017-10-31 09:40:00,1881.88,1893.25,1881.88,1890.35,6614.0,1858.3968,1869.6249,1858.3968,1866.7611,6614.0
2017-10-31 09:45:00,1890.35,1894.0,1890.35,1894.0,3227.0,1866.7611,1870.3656,1866.7611,1870.3656,3227.0
2017-10-31 09:50:00,1894.0,1902.08,1894.0,1896.27,12925.0,1870.3656,1878.3447,1870.3656,1872.6072,12925.0
2017-10-31 09:55:00,1897.0,1900.98,1895.97,1900.98,6367.0,1873.3281,1877.2585,1872.311,1877.2585,6367.0
2017-10-31 10:00:00,1901.0,1904.35,1900.81,1901.61,5826.0,1877.2782,1880.5864,1877.0906,1877.8806,5826.0
2017-10-31 10:05:00,1902.11,1903.07,1898.25,1899.32,6010.0,1878.3744,1879.3224,1874.5625,1875.6192,6010.0
2017-10-31 10:10:00,1899.89,1903.6,1899.89,1902.28,2550.0,1876.1821,1879.8458,1876.1821,1878.5422,2550.0
2017-10-31 10:15:00,1902.67,1905.5,1902.5,1905.01,2752.0,1878.9274,1881.7221,1878.7595,1881.2382,2752.0
2017-10-31 10:20:00,1905.99,1907.69,1904.99,1905.0,2005.0,1882.2059,1883.8847,1881.2184,1881.2283,2005.0
2017-10-31 10:25:00,1904.6,1907.49,1904.6,1907.48,600.0,1880.8333,1883.6872,1880.8333,1883.6773,600.0
2017-10-31 10:30:00,1906.68,1906.69,1906.68,1906.68,400.0,1882.8873,1882.8972,1882.8873,1882.8873,400.0
2017-10-31 10:35:00,1905.91,1906.0,1904.99,1905.0,900.0,1882.1269,1882.2158,1881.2184,1881.2283,900.0
2017-10-31 10:40:00,1904.63,1904.63,1901.63,1901.63,1716.0,1880.8629,1880.8629,1877.9003,1877.9003,1716.0
2017-10-31 10:45:00,1901.98,1902.3,1901.27,1902.3,3192.0,1878.246,1878.562,1877.5448,1878.562,3192.0
2017-10-31 10:50:00,1902.72,1902.91,1899.29,1899.29,4002.0,1878.9767,1879.1644,1875.5895,1875.5895,4002.0
2017-10-31 10:55:00,1898.68,1900.11,1898.68,1899.91,2321.0,1874.9872,1876.3993,1874.9872,1876.2018,2321.0
2017-10-31 11:00:00,1900.4,1901.32,1900.0,1900.84,1100.0,1876.6857,1877.5942,1876.2907,1877.1202,1100.0
2017-10-31 11:05:00,1901.86,1902.71,1900.31,1900.73,2400.0,1878.1275,1878.9669,1876.5968,1877.0116,2400.0
2017-10-31 11:10:00,1899.85,1899.85,1899.1,1899.1,1010.0,1876.1426,1876.1426,1875.4019,1875.4019,1010.0
2017-10-31 11:15:00,1898.88,1898.88,1897.62,1897.62,200.0,1875.1847,1875.1847,1873.9404,1873.9404,200.0
2017-10-31 11:20:00,1899.0,1900.08,1899.0,1900.08,700.0,1875.3032,1876.3697,1875.3032,1876.3697,700.0
2017-10-31 11:25:00,1898.8,1898.86,1897.82,1898.62,800.0,1875.1057,1875.1649,1874.1379,1874.9279,800.0
2017-10-31 11:30:00,1899.01,1899.01,1897.17,1898.53,604.0,1875.313,1875.313,1873.496,1874.839,604.0
2017-10-31 11:35:00,1899.33,1899.34,1898.64,1898.82,300.0,1875.629,1875.6389,1874.9477,1875.1254,300.0
2017-10-31 11:40:00,1899.36,1900.0,1898.64,1900.0,600.0,1875.6587,1876.2907,1874.9477,1876.2907,600.0
2017-10-31 11:45:00,1901.19,1904.09,1901.06,1904.09,3733.0,1877.4658,1880.3296,1877.3375,1880.3296,3733.0
2017-10-31 11:50:00,1903.87,1905.46,1903.86,1905.17,1401.0,1880.1124,1881.6826,1880.1025,1881.3962,1401.0
2017-10-31 11:55:00,1905.07,1905.07,1903.21,1903.21,700.0,1881.2974,1881.2974,1879.4606,1879.4606,700.0
2017-10-31 12:00:00,1903.71,1903.95,1903.0,1903.95,1000.0,1879.9544,1880.1914,1879.2532,1880.1914,1000.0
2017-10-31 12:05:00,1903.7,1904.27,1903.08,1903.08,1100.0,1879.9445,1880.5074,1879.3323,1879.3323,1100.0
2017-10-31 12:10:00,1903.94,1903.94,1901.38,1901.38,2135.0,1880.1815,1880.1815,1877.6535,1877.6535,2135.0
2017-10-31 12:15:00,1901.77,1902.83,1900.65,1902.83,3267.0,1878.0386,1879.0854,1876.9326,1879.0854,3267.0
2017-10-31 12:20:00,1902.88,1902.88,1900.99,1901.89,2004.0,1879.1347,1879.1347,1877.2683,1878.1571,2004.0
2017-10-31 12:25:00,1902.24,1902.49,1901.51,1902.49,2303.0,1878.5027,1878.7496,1877.7818,1878.7496,2303.0
2017-10-31 12:30:00,1902.74,1904.2,1902.74,1903.28,1100.0,1878.9965,1880.4383,1878.9965,1879.5298,1100.0
2017-10-31 12:35:00,1903.78,1905.01,1903.77,1905.01,800.0,1880.0235,1881.2382,1880.0136,1881.2382,800.0
2017-10-31 12:40:00,1905.4,1906.08,1905.4,1906.0,1400.0,1881.6233,1882.2948,1881.6233,1882.2158,1400.0
2017-10-31 12:45:00,1906.0,1906.0,1904.11,1904.96,2100.0,1882.2158,1882.2158,1880.3494,1881.1888,2100.0
2017-10-31 12:50:00,1904.57,1905.11,1904.23,1904.24,1000.0,1880.8037,1881.3369,1880.4679,1880.4778,1000.0
2017-10-31 12:55:00,1904.21,1906.27,1904.0,1904.0,2802.0,1880.4482,1882.4824,1880.2408,1880.2408,2802.0
2017-10-31 13:00:00,1903.26,1904.57,1903.13,1904.0,1213.0,1879.51,1880.8037,1879.3816,1880.2408,1213.0
2017-10-31 13:05:00,1904.31,1904.32,1902.5,1902.51,2300.0,1880.5469,1880.5568,1878.7595,1878.7694,2300.0
2017-10-31 13:10:00,1902.48,1902.51,1901.01,1901.84,3911.0,1878.7397,1878.7694,1877.2881,1878.1077,3911.0
2017-10-31 13:15:00,1902.21,1902.22,1902.21,1902.21,100.0,1878.4731,1878.483,1878.4731,1878.4731,100.0
2017-10-31 13:20:00,1901.71,1903.64,1901.17,1903.63,1300.0,1877.9793,1879.8853,1877.4461,1879.8754,1300.0
2017-10-31 13:25:00,1903.77,1904.11,1903.34,1904.08,1105.0,1880.0136,1880.3494,1879.589,1880.3198,1105.0
2017-10-31 13:30:00,1903.53,1903.62,1903.52,1903.62,300.0,1879.7766,1879.8655,1879.7668,1879.8655,300.0
2017-10-31 13:35:00,1903.08,1903.67,1902.83,1903.67,1500.0,1879.3323,1879.9149,1879.0854,1879.9149,1500.0
2017-10-31 13:40:00,1903.9,1903.98,1903.9,1903.98,200.0,1880.142,1880.221,1880.142,1880.221,200.0
2017-10-31 13:45:00,1902.99,1904.54,1901.83,1904.1,2011.0,1879.2434,1880.774,1878.0978,1880.3395,2011.0
2017-10-31 13:50:00,1904.12,1904.67,1902.61,1904.45,4350.0,1880.3593,1880.9024,1878.8681,1880.6852,4350.0
2017-10-31 13:55:00,1903.6,1903.98,1903.5,1903.75,700.0,1879.8458,1880.221,1879.747,1879.9939,700.0
2017-10-31 14:00:00,1904.41,1906.81,1904.04,1905.5,3950.0,1880.6457,1883.0157,1880.2803,1881.7221,3950.0
2017-10-31 14:05:00,1904.9,1907.24,1904.9,1906.92,2190.0,1881.1295,1883.4403,1881.1295,1883.1243,2190.0
2017-10-31 14:10:00,1906.7,1906.71,1905.14,1905.98,1300.0,1882.9071,1882.917,1881.3665,1882.1961,1300.0
2017-10-31 14:15:00,1907.16,1907.17,1906.76,1906.99,600.0,1883.3613,1883.3712,1882.9663,1883.1935,600.0
2017-10-31 14:20:00,1906.96,1907.44,1906.71,1906.71,1100.0,1883.1638,1883.6378,1882.917,1882.917,1100.0
2017-10-31 14:25:00,1907.35,1908.63,1907.35,1908.04,2347.0,1883.549,1884.813,1883.549,1884.2304,2347.0
2017-10-31 14:30:00,1907.87,1909.0,1907.86,1909.0,2421.0,1884.0625,1885.1784,1884.0526,1885.1784,2421.0
2017-10-31 14:35:00,1908.84,1910.78,1908.49,1909.41,3621.0,1885.0204,1886.9362,1884.6747,1885.5833,3621.0
2017-10-31 14:40:00,1908.5,1908.61,1907.6,1907.6,1691.0,1884.6846,1884.7932,1883.7958,1883.7958,1691.0
2017-10-31 14:45:00,1908.3,1908.3,1907.82,1907.89,500.0,1884.4871,1884.4871,1884.0131,1884.0822,500.0
2017-10-31 14:50:00,1907.41,1907.9,1906.3,1907.89,1200.0,1883.6082,1884.0921,1882.5121,1884.0822,1200.0
2017-10-31 14:55:00,1908.13,1908.64,1908.13,1908.62,700.0,1884.3192,1884.8229,1884.3192,1884.8031,700.0
2017-10-31 15:00:00,1908.68,1910.57,1908.66,1910.41,1338.0,1884.8624,1886.7288,1884.8426,1886.5708,1338.0
2017-10-31 15:05:00,1909.42,1909.42,1908.25,1908.25,1085.0,1885.5931,1885.5931,1884.4377,1884.4377,1085.0
2017-10-31 15:10:00,1908.69,1910.16,1908.69,1909.98,1700.0,1884.8722,1886.3239,1884.8722,1886.1461,1700.0
2017-10-31 15:15:00,1909.66,1909.66,1907.09,1908.67,1498.0,1885.8301,1885.8301,1883.2922,1884.8525,1498.0
2017-10-31 15:20:00,1908.66,1910.04,1908.64,1909.29,1500.0,1884.8426,1886.2054,1884.8229,1885.4648,1500.0
2017-10-31 15:25:00,1907.99,1910.32,1907.28,1909.86,2328.0,1884.181,1886.4819,1883.4798,1886.0276,2328.0
2017-10-31 15:30:00,1909.78,1910.74,1909.38,1909.57,1909.0,1885.9486,1886.8967,1885.5536,1885.7413,1909.0
2017-10-31 15:35:00,1909.49,1911.43,1908.11,1909.76,4744.0,1885.6623,1887.5781,1884.2995,1885.9289,4744.0
2017-10-31 15:40:00,1909.32,1911.47,1908.99,1909.0,4936.0,1885.4944,1887.6176,1885.1685,1885.1784,4936.0
2017-10-31 15:45:00,1909.01,1910.47,1908.02,1910.17,3600.0,1885.1883,1886.63,1884.2106,1886.3338,3600.0
2017-10-31 15:50:00,1910.04,1910.04,1904.71,1909.79,9429.0,1886.2054,1886.2054,1880.9419,1885.9585,9429.0
2017-10-31 15:55:00,1909.54,1913.52,1909.11,1911.97,24172.0,1885.7116,1889.642,1885.287,1888.1113,24172.0
2017-11-01 09:30:00,1918.47,1922.37,1917.78,1919.08,8638.0,1894.5302,1898.3815,1893.8488,1895.1326,8638.0
2017-11-01 09:35:00,1919.0,1921.67,1918.65,1921.67,3120.0,1895.0536,1897.6903,1894.708,1897.6903,3120.0
2017-11-01 09:40:00,1920.1,1921.01,1917.78,1919.0,3801.0,1896.1399,1897.0385,1893.8488,1895.0536,3801.0
2017-11-01 09:45:00,1918.09,1920.09,1918.09,1918.7,6134.0,1894.1549,1896.13,1894.1549,1894.7573,6134.0
2017-11-01 09:50:00,1919.39,1920.06,1918.0,1918.0,3939.0,1895.4387,1896.1004,1894.0661,1894.0661,3939.0
2017-11-01 09:55:00,1917.8,1918.64,1915.26,1918.64,2400.0,1893.8686,1894.6981,1891.3603,1894.6981,2400.0
2017-11-01 10:00:00,1917.77,1919.64,1917.36,1919.64,2691.0,1893.8389,1895.6856,1893.4341,1895.6856,2691.0
2017-11-01 10:05:00,1920.87,1923.97,1920.45,1923.49,8550.0,1896.9003,1899.9616,1896.4855,1899.4876,8550.0
2017-11-01 10:10:00,1922.84,1924.77,1922.21,1923.37,5350.0,1898.8457,1900.7516,1898.2235,1899.3691,5350.0
2017-11-01 10:15:00,1923.29,1927.74,1922.65,1924.71,7566.0,1899.2901,1903.6845,1898.658,1900.6923,7566.0
2017-11-01 10:20:00,1924.66,1925.31,1922.07,1922.48,2290.0,1900.643,1901.2849,1898.0853,1898.4902,2290.0
2017-11-01 10:25:00,1923.45,1923.9,1923.0,1923.33,3000.0,1899.4481,1899.8924,1899.0037,1899.3296,3000.0
2017-11-01 10:30:00,1923.17,1923.99,1919.08,1919.08,1900.0,1899.1716,1899.9813,1895.1326,1895.1326,1900.0
2017-11-01 10:35:00,1921.21,1921.59,1919.5,1919.77,1600.0,1897.236,1897.6113,1895.5474,1895.814,1600.0
2017-11-01 10:40:00,1919.99,1923.46,1919.99,1923.45,1551.0,1896.0312,1899.4579,1896.0312,1899.4481,1551.0
2017-11-01 10:45:00,1922.84,1923.31,1921.79,1921.8,1400.0,1898.8457,1899.3098,1897.8088,1897.8187,1400.0
2017-11-01 10:50:00,1922.35,1922.35,1919.1,1919.1,2020.0,1898.3618,1898.3618,1895.1523,1895.1523,2020.0
2017-11-01 10:55:00,1921.37,1921.86,1920.49,1920.67,2847.0,1897.394,1897.8779,1896.525,1896.7028,2847.0
2017-11-01 11:00:00,1920.34,1920.96,1918.33,1918.33,2659.0,1896.3769,1896.9891,1894.392,1894.392,2659.0
2017-11-01 11:05:00,1918.66,1922.83,1918.52,1921.98,2600.0,1894.7178,1898.8358,1894.5796,1897.9964,2600.0
2017-11-01 11:10:00,1921.76,1921.76,1920.5,1920.5,800.0,1897.7792,1897.7792,1896.5349,1896.5349,800.0
2017-11-01 11:15:00,1920.0,1920.32,1920.0,1920.01,300.0,1896.0411,1896.3571,1896.0411,1896.051,300.0
2017-11-01 11:20:00,1919.81,1919.9,1918.85,1919.9,1180.0,1895.8535,1895.9424,1894.9055,1895.9424,1180.0
2017-11-01 11:25:00,1921.04,1921.04,1919.28,1919.28,400.0,1897.0681,1897.0681,1895.3301,1895.3301,400.0
2017-11-01 11:30:00,1919.99,1920.3,1918.0,1918.0,2927.0,1896.0312,1896.3374,1894.0661,1894.0661,2927.0
2017-11-01 11:35:00,1916.27,1918.27,1915.27,1918.26,1430.0,1892.3577,1894.3327,1891.3701,1894.3228,1430.0
2017-11-01 11:40:00,1918.89,1919.49,1918.26,1919.48,900.0,1894.945,1895.5375,1894.3228,1895.5276,900.0
2017-11-01 11:45:00,1919.42,1919.42,1918.02,1918.72,1900.0,1895.4684,1895.4684,1894.0858,1894.7771,1900.0
2017-11-01 11:50:00,1919.08,1919.2,1917.01,1918.44,916.0,1895.1326,1895.2511,1893.0884,1894.5006,916.0
2017-11-01 11:55:00,1918.0,1918.0,1913.41,1913.41,1400.0,1894.0661,1894.0661,1889.5333,1889.5333,1400.0
2017-11-01 12:00:00,1913.62,1916.37,1913.62,1916.37,1976.0,1889.7407,1892.4564,1889.7407,1892.4564,1976.0
2017-11-01 12:05:00,1916.4,1918.15,1916.4,1917.63,2727.0,1892.486,1894.2142,1892.486,1893.7007,2727.0
2017-11-01 12:10:00,1918.16,1918.41,1916.8,1917.88,2144.0,1894.2241,1894.471,1892.881,1893.9476,2144.0
2017-11-01 12:15:00,1918.61,1918.92,1917.72,1918.52,1800.0,1894.6685,1894.9746,1893.7896,1894.5796,1800.0
2017-11-01 12:20:00,1918.39,1918.94,1918.39,1918.93,400.0,1894.4512,1894.9943,1894.4512,1894.9845,400.0
2017-11-01 12:25:00,1918.61,1918.98,1917.06,1917.06,1616.0,1894.6685,1895.0338,1893.1378,1893.1378,1616.0
2017-11-01 12:30:00,1917.42,1918.32,1917.4,1918.32,650.0,1893.4933,1894.3821,1893.4736,1894.3821,650.0
2017-11-01 12:35:00,1917.58,1918.26,1916.7,1917.07,1500.0,1893.6513,1894.3228,1892.7823,1893.1477,1500.0
2017-11-01 12:40:00,1916.87,1918.24,1916.53,1917.63,3425.0,1892.9502,1894.3031,1892.6144,1893.7007,3425.0
2017-11-01 12:45:00,1917.15,1917.36,1915.78,1915.79,1800.0,1893.2267,1893.4341,1891.8738,1891.8836,1800.0
2017-11-01 12:50:00,1916.22,1916.23,1915.0,1915.0,2768.0,1892.3083,1892.3182,1891.1035,1891.1035,2768.0
2017-11-01 12:55:00,1915.34,1915.69,1914.46,1915.15,2508.0,1891.4393,1891.7849,1890.5702,1891.2516,2508.0
2017-11-01 13:00:00,1915.41,1915.42,1913.96,1915.35,1924.0,1891.5084,1891.5183,1890.0765,1891.4491,1924.0
2017-11-01 13:05:00,1915.85,1915.86,1910.94,1914.2,3340.0,1891.9429,1891.9528,1887.0942,1890.3135,3340.0
2017-11-01 13:10:00,1913.32,1914.98,1913.12,1913.96,5716.0,1889.4445,1891.0838,1889.247,1890.0765,5716.0
2017-11-01 13:15:00,1915.24,1915.69,1912.23,1912.36,2121.0,1891.3405,1891.7849,1888.3681,1888.4965,2121.0
2017-11-01 13:20:00,1912.38,1916.04,1912.38,1913.25,2810.0,1888.5162,1892.1305,1888.5162,1889.3753,2810.0
2017-11-01 13:25:00,1913.26,1913.86,1912.66,1913.7,1400.0,1889.3852,1889.9777,1888.7927,1889.8197,1400.0
2017-11-01 13:30:00,1913.7,1913.7,1913.7,1913.7,0.0,1889.8197,1889.8197,1889.8197,1889.8197,0.0
2017-11-01 13:35:00,1913.43,1916.29,1912.66,1916.29,2755.0,1889.5531,1892.3774,1888.7927,1892.3774,2755.0
2017-11-01 13:40:00,1916.91,1917.89,1916.9,1917.0,1975.0,1892.9897,1893.9574,1892.9798,1893.0785,1975.0
2017-11-01 13:45:00,1917.72,1918.04,1915.72,1915.72,2399.0,1893.7896,1894.1056,1891.8145,1891.8145,2399.0
2017-11-01 13:50:00,1916.91,1916.93,1916.16,1916.71,600.0,1892.9897,1893.0094,1892.249,1892.7922,600.0
2017-11-01 13:55:00,1917.61,1918.25,1914.41,1917.81,2100.0,1893.6809,1894.313,1890.5209,1893.8784,2100.0
2017-11-01 14:00:00,1918.84,1919.44,1917.66,1918.44,1200.0,1894.8956,1895.4881,1893.7303,1894.5006,1200.0
2017-11-01 14:05:00,1918.41,1921.81,1917.5,1920.69,4073.0,1894.471,1897.8285,1893.5723,1896.7225,4073.0
2017-11-01 14:10:00,1920.1,1920.78,1918.05,1920.78,3968.0,1896.1399,1896.8114,1894.1154,1896.8114,3968.0
2017-11-01 14:15:00,1919.07,1920.65,1917.75,1918.99,2105.0,1895.1227,1896.683,1893.8192,1895.0437,2105.0
2017-11-01 14:20:00,1919.07,1919.07,1916.21,1917.35,8500.0,1895.1227,1895.1227,1892.2984,1893.4242,8500.0
2017-11-01 14:25:00,1917.06,1920.78,1914.96,1917.58,10386.0,1893.1378,1896.8114,1891.064,1893.6513,10386.0
2017-11-01 14:30:00,1920.08,1920.91,1919.55,1919.59,1511.0,1896.1201,1896.9398,1895.5967,1895.6362,1511.0
2017-11-01 14:35:00,1920.45,1920.79,1919.73,1919.73,1800.0,1896.4855,1896.8213,1895.7745,1895.7745,1800.0
2017-11-01 14:40:00,1919.68,1919.69,1918.64,1919.64,400.0,1895.7251,1895.735,1894.6981,1895.6856,400.0
2017-11-01 14:45:00,1918.67,1918.67,1916.17,1917.52,1000.0,1894.7277,1894.7277,1892.2589,1893.5921,1000.0
2017-11-01 14:50:00,1916.13,1917.26,1915.02,1916.75,1539.0,1892.2194,1893.3353,1891.1233,1892.8317,1539.0
2017-11-01 14:55:00,1918.32,1918.43,1916.86,1916.86,1500.0,1894.3821,1894.4907,1892.9403,1892.9403,1500.0
2017-11-01 15:00:00,1916.07,1917.09,1915.03,1916.98,2459.0,1892.1602,1893.1674,1891.1331,1893.0588,2459.0
2017-11-01 15:05:00,1916.57,1917.7,1915.43,1915.43,1200.0,1892.6539,1893.7698,1891.5281,1891.5281,1200.0
2017-11-01 15:10:00,1915.59,1915.59,1914.0,1914.17,1200.0,1891.6861,1891.6861,1890.116,1890.2839,1200.0
2017-11-01 15:15:00,1914.4,1914.59,1913.07,1913.16,2187.0,1890.511,1890.6986,1889.1976,1889.2865,2187.0
2017-11-01 15:20:00,1912.66,1914.16,1912.46,1913.28,1353.0,1888.7927,1890.274,1888.5952,1889.405,1353.0
2017-11-01 15:25:00,1912.75,1913.83,1912.45,1912.9,1000.0,1888.8816,1889.9481,1888.5853,1889.0297,1000.0
2017-11-01 15:30:00,1912.92,1913.25,1912.41,1912.47,2000.0,1889.0495,1889.3753,1888.5458,1888.6051,2000.0
2017-11-01 15:35:00,1912.81,1913.16,1912.15,1912.79,1500.0,1888.9408,1889.2865,1888.2891,1888.9211,1500.0
2017-11-01 15:40:00,1912.99,1913.78,1912.47,1913.37,1600.0,1889.1186,1889.8987,1888.6051,1889.4938,1600.0
2017-11-01 15:45:00,1913.0,1913.0,1911.11,1911.11,2525.0,1889.1285,1889.1285,1887.262,1887.262,2525.0
2017-11-01 15:50:00,1911.79,1913.79,1911.24,1911.39,3100.0,1887.9336,1889.9086,1887.3904,1887.5386,3100.0
2017-11-01 15:55:00,1911.39,1913.1,1911.2,1911.2,16534.0,1887.5386,1889.2272,1887.3509,1887.3509,16534.0
2017-11-02 09:30:00,1910.83,1917.52,1910.02,1916.02,3671.0,1886.9855,1893.5921,1886.1856,1892.1108,3671.0
2017-11-02 09:35:00,1913.99,1914.62,1910.04,1912.71,2144.0,1890.1061,1890.7282,1886.2054,1888.8421,2144.0
2017-11-02 09:40:00,1915.03,1917.19,1913.01,1915.46,2300.0,1891.1331,1893.2662,1889.1383,1891.5578,2300.0
2017-11-02 09:45:00,1913.27,1915.01,1911.63,1914.0,1800.0,1889.3951,1891.1134,1887.7756,1890.116,1800.0
2017-11-02 09:50:00,1914.0,1914.32,1913.56,1914.0,1000.0,1890.116,1890.432,1889.6815,1890.116,1000.0
2017-11-02 09:55:00,1914.0,1914.01,1911.24,1911.24,1441.0,1890.116,1890.1259,1887.3904,1887.3904,1441.0
2017-11-02 10:00:00,1911.22,1912.91,1909.62,1909.62,1900.0,1887.3707,1889.0396,1885.7906,1885.7906,1900.0
2017-11-02 10:05:00,1910.39,1913.0,1909.15,1909.27,3196.0,1886.551,1889.1285,1885.3265,1885.445,3196.0
2017-11-02 10:10:00,1909.62,1910.59,1908.2,1908.23,1800.0,1885.7906,1886.7485,1884.3884,1884.418,1800.0
2017-11-02 10:15:00,1910.84,1912.67,1910.06,1911.59,1000.0,1886.9954,1888.8026,1886.2252,1887.7361,1000.0
2017-11-02 10:20:00,1909.48,1910.9,1908.46,1909.0,2407.0,1885.6524,1887.0547,1884.6451,1885.1784,2407.0
2017-11-02 10:25:00,1908.86,1910.06,1907.0,1907.0,1650.0,1885.0401,1886.2252,1883.2033,1883.2033,1650.0
2017-11-02 10:30:00,1908.2,1908.2,1907.0,1907.12,900.0,1884.3884,1884.3884,1883.2033,1883.3218,900.0
2017-11-02 10:35:00,1907.43,1907.44,1905.6,1905.6,1844.0,1883.628,1883.6378,1881.8208,1881.8208,1844.0
2017-11-02 10:40:00,1906.27,1910.49,1906.01,1909.31,3700.0,1882.4824,1886.6498,1882.2257,1885.4845,3700.0
2017-11-02 10:45:00,1909.89,1914.12,1909.89,1913.28,2900.0,1886.0573,1890.2345,1886.0573,1889.405,2900.0
2017-11-02 10:50:00,1913.86,1915.01,1913.37,1913.38,1500.0,1889.9777,1891.1134,1889.4938,1889.5037,1500.0
2017-11-02 10:55:00,1913.34,1914.69,1913.28,1914.06,900.0,1889.4642,1890.7974,1889.405,1890.1752,900.0
2017-11-02 11:00:00,1913.81,1916.93,1913.81,1914.5,2100.0,1889.9284,1893.0094,1889.9284,1890.6097,2100.0
2017-11-02 11:05:00,1915.8,1917.0,1915.14,1915.15,1300.0,1891.8935,1893.0785,1891.2418,1891.2516,1300.0
2017-11-02 11:10:00,1915.02,1917.47,1912.38,1912.38,1995.0,1891.1233,1893.5427,1888.5162,1888.5162,1995.0
2017-11-02 11:15:00,1913.87,1913.87,1911.0,1911.0,600.0,1889.9876,1889.9876,1887.1534,1887.1534,600.0
2017-11-02 11:20:00,1912.0,1912.0,1910.0,1910.0,1585.0,1888.1409,1888.1409,1886.1659,1886.1659,1585.0
2017-11-02 11:25:00,1909.93,1910.01,1906.14,1907.88,946.0,1886.0968,1886.1758,1882.3541,1884.0724,946.0
2017-11-02 11:30:00,1907.33,1907.47,1906.41,1907.45,800.0,1883.5292,1883.6675,1882.6207,1883.6477,800.0
2017-11-02 11:35:00,1907.08,1907.5,1905.03,1906.3,4910.0,1883.2823,1883.6971,1881.2579,1882.5121,4910.0
2017-11-02 11:40:00,1906.4,1907.01,1905.6,1907.0,300.0,1882.6108,1883.2132,1881.8208,1883.2033,300.0
2017-11-02 11:45:00,1907.36,1911.13,1907.35,1909.94,1627.0,1883.5588,1887.2818,1883.549,1886.1066,1627.0
2017-11-02 11:50:00,1909.86,1909.95,1909.86,1909.95,300.0,1886.0276,1886.1165,1886.0276,1886.1165,300.0
2017-11-02 11:55:00,1909.68,1910.75,1909.08,1910.75,1800.0,1885.8499,1886.9065,1885.2574,1886.9065,1800.0
2017-11-02 12:00:00,1913.13,1913.13,1909.89,1910.05,2300.0,1889.2568,1889.2568,1886.0573,1886.2153,2300.0
2017-11-02 12:05:00,1911.6,1913.25,1911.6,1912.86,1589.0,1887.7459,1889.3753,1887.7459,1888.9902,1589.0
2017-11-02 12:10:00,1912.69,1913.72,1911.42,1913.72,1649.0,1888.8223,1889.8395,1887.5682,1889.8395,1649.0
2017-11-02 12:15:00,1913.72,1913.72,1913.72,1913.72,0.0,1889.8395,1889.8395,1889.8395,1889.8395,0.0
2017-11-02 12:20:00,1910.66,1910.66,1910.65,1910.66,200.0,1886.8177,1886.8177,1886.8078,1886.8177,200.0
2017-11-02 12:25:00,1911.97,1911.98,1909.33,1909.33,500.0,1888.1113,1888.1212,1885.5043,1885.5043,500.0
2017-11-02 12:30:00,1911.47,1911.47,1909.89,1909.89,200.0,1887.6176,1887.6176,1886.0573,1886.0573,200.0
2017-11-02 12:35:00,1910.53,1911.25,1909.24,1909.24,600.0,1886.6893,1887.4003,1885.4154,1885.4154,600.0
2017-11-02 12:40:00,1907.99,1909.78,1907.99,1909.78,200.0,1884.181,1885.9486,1884.181,1885.9486,200.0
2017-11-02 12:45:00,1908.47,1910.13,1908.33,1909.91,3198.0,1884.655,1886.2943,1884.5167,1886.077,3198.0
2017-11-02 12:50:00,1910.34,1910.42,1908.0,1908.14,1900.0,1886.5017,1886.5807,1884.1909,1884.3291,1900.0
2017-11-02 12:55:00,1907.12,1908.57,1904.46,1904.46,1500.0,1883.3218,1884.7537,1880.695,1880.695,1500.0
2017-11-02 13:00:00,1905.29,1906.44,1903.68,1906.44,4121.0,1881.5147,1882.6503,1879.9248,1882.6503,4121.0
2017-11-02 13:05:00,1905.93,1907.6,1905.92,1907.23,4600.0,1882.1467,1883.7958,1882.1368,1883.4305,4600.0
2017-11-02 13:10:00,1906.56,1907.82,1906.56,1907.76,2000.0,1882.7688,1884.0131,1882.7688,1883.9539,2000.0
2017-11-02 13:15:00,1906.8,1909.42,1906.8,1909.22,1900.0,1883.0058,1885.5931,1883.0058,1885.3956,1900.0
2017-11-02 13:20:00,1909.06,1909.85,1908.93,1909.58,1823.0,1885.2376,1886.0178,1885.1093,1885.7511,1823.0
2017-11-02 13:25:00,1910.39,1910.5,1910.39,1910.5,200.0,1886.551,1886.6597,1886.551,1886.6597,200.0
2017-11-02 13:30:00,1908.83,1910.0,1908.23,1909.76,6316.0,1885.0105,1886.1659,1884.418,1885.9289,6316.0
2017-11-02 13:35:00,1909.63,1909.69,1908.9,1908.98,800.0,1885.8005,1885.8598,1885.0796,1885.1586,800.0
2017-11-02 13:40:00,1909.55,1910.5,1909.16,1910.16,2200.0,1885.7215,1886.6597,1885.3364,1886.3239,2200.0
2017-11-02 13:45:00,1910.49,1911.08,1908.45,1908.45,2141.0,1886.6498,1887.2324,1884.6352,1884.6352,2141.0
2017-11-02 13:50:00,1909.41,1909.41,1907.99,1908.03,1100.0,1885.5833,1885.5833,1884.181,1884.2205,1100.0
2017-11-02 13:55:00,1907.99,1908.67,1907.92,1908.32,1916.0,1884.181,1884.8525,1884.1119,1884.5069,1916.0
2017-11-02 14:00:00,1908.37,1908.37,1907.64,1907.64,300.0,1884.5562,1884.5562,1883.8353,1883.8353,300.0
2017-11-02 14:05:00,1908.77,1908.77,1908.77,1908.77,100.0,1884.9512,1884.9512,1884.9512,1884.9512,100.0
2017-11-02 14:10:00,1909.42,1910.5,1908.53,1910.5,1600.0,1885.5931,1886.6597,1884.7142,1886.6597,1600.0
2017-11-02 14:15:00,1910.0,1910.67,1909.7,1909.96,1867.0,1886.1659,1886.8275,1885.8696,1886.1264,1867.0
2017-11-02 14:20:00,1910.62,1912.0,1909.95,1911.34,2039.0,1886.7782,1888.1409,1886.1165,1887.4892,2039.0
2017-11-02 14:25:00,1911.95,1911.95,1910.8,1911.7,300.0,1888.0916,1888.0916,1886.9559,1887.8447,300.0
2017-11-02 14:30:00,1911.65,1911.65,1911.07,1911.61,900.0,1887.7953,1887.7953,1887.2225,1887.7558,900.0
2017-11-02 14:35:00,1911.06,1911.59,1910.48,1911.59,1100.0,1887.2127,1887.7361,1886.6399,1887.7361,1100.0
2017-11-02 14:40:00,1911.5,1911.89,1911.13,1911.22,1061.0,1887.6472,1888.0323,1887.2818,1887.3707,1061.0
2017-11-02 14:45:00,1911.18,1912.9,1911.17,1912.3,2429.0,1887.3312,1889.0297,1887.3213,1888.4372,2429.0
2017-11-02 14:50:00,1912.0,1913.04,1912.0,1913.04,2206.0,1888.1409,1889.168,1888.1409,1889.168,2206.0
2017-11-02 14:55:00,1912.81,1913.59,1912.8,1913.58,921.0,1888.9408,1889.7111,1888.931,1889.7012,921.0
2017-11-02 15:00:00,1914.83,1915.01,1913.29,1914.19,5900.0,1890.9356,1891.1134,1889.4148,1890.3036,5900.0
2017-11-02 15:05:00,1914.19,1914.89,1913.38,1914.17,2548.0,1890.3036,1890.9949,1889.5037,1890.2839,2548.0
2017-11-02 15:10:00,1914.03,1914.36,1913.42,1913.92,1500.0,1890.1456,1890.4715,1889.5432,1890.037,1500.0
2017-11-02 15:15:00,1913.55,1913.6,1912.61,1913.16,2300.0,1889.6716,1889.721,1888.7433,1889.2865,2300.0
2017-11-02 15:20:00,1912.38,1912.8,1911.72,1911.74,3002.0,1888.5162,1888.931,1887.8644,1887.8842,3002.0
2017-11-02 15:25:00,1912.29,1912.67,1911.77,1912.67,1211.0,1888.4273,1888.8026,1887.9138,1888.8026,1211.0
2017-11-02 15:30:00,1912.84,1913.9,1912.41,1912.54,2541.0,1888.9705,1890.0172,1888.5458,1888.6742,2541.0
2017-11-02 15:35:00,1913.31,1913.89,1913.0,1913.05,2603.0,1889.4346,1890.0074,1889.1285,1889.1778,2603.0
2017-11-02 15:40:00,1913.28,1915.15,1912.62,1914.23,5407.0,1889.405,1891.2516,1888.7532,1890.3431,5407.0
2017-11-02 15:45:00,1914.22,1914.44,1912.56,1912.56,2422.0,1890.3332,1890.5505,1888.694,1888.694,2422.0
2017-11-02 15:50:00,1912.79,1912.96,1909.33,1910.01,5710.0,1888.9211,1889.089,1885.5043,1886.1758,5710.0
2017-11-02 15:55:00,1909.29,1911.88,1907.98,1911.15,8496.0,1885.4648,1888.0224,1884.1711,1887.3015,8496.0
2017-11-03 09:30:00,1914.01,1916.8,1912.4,1914.11,7547.0,1890.1259,1892.881,1888.536,1890.2246,7547.0
2017-11-03 09:35:00,1914.88,1914.88,1909.91,1909.91,4078.0,1890.985,1890.985,1886.077,1886.077,4078.0
2017-11-03 09:40:00,1907.99,1910.52,1907.78,1910.25,2923.0,1884.181,1886.6794,1883.9736,1886.4128,2923.0
2017-11-03 09:45:00,1910.46,1910.47,1908.49,1908.78,1000.0,1886.6202,1886.63,1884.6747,1884.9611,1000.0
2017-11-03 09:50:00,1907.71,1909.54,1906.66,1906.67,2355.0,1883.9045,1885.7116,1882.8676,1882.8775,2355.0
2017-11-03 09:55:00,1906.0,1908.48,1906.0,1906.6,1400.0,1882.2158,1884.6649,1882.2158,1882.8083,1400.0
2017-11-03 10:00:00,1906.54,1907.34,1906.0,1907.12,1264.0,1882.7491,1883.5391,1882.2158,1883.3218,1264.0
2017-11-03 10:05:00,1906.42,1906.55,1905.33,1905.33,1697.0,1882.6306,1882.759,1881.5542,1881.5542,1697.0
2017-11-03 10:10:00,1905.01,1905.01,1901.05,1904.02,4734.0,1881.2382,1881.2382,1877.3276,1880.2605,4734.0
2017-11-03 10:15:00,1904.75,1905.91,1903.03,1904.17,2492.0,1880.9814,1882.1269,1879.2829,1880.4086,2492.0
2017-11-03 10:20:00,1904.63,1908.72,1901.38,1902.18,4895.0,1880.8629,1884.9019,1877.6535,1878.4435,4895.0
2017-11-03 10:25:00,1901.38,1904.54,1901.37,1901.51,5771.0,1877.6535,1880.774,1877.6436,1877.7818,5771.0
2017-11-03 10:30:00,1903.52,1903.52,1901.7,1901.7,1400.0,1879.7668,1879.7668,1877.9695,1877.9695,1400.0
2017-11-03 10:35:00,1902.74,1905.17,1902.46,1902.47,1879.0,1878.9965,1881.3962,1878.72,1878.7299,1879.0
2017-11-03 10:40:00,1902.98,1904.45,1901.27,1904.44,1205.0,1879.2335,1880.6852,1877.5448,1880.6753,1205.0
2017-11-03 10:45:00,1902.16,1902.8,1901.23,1901.63,1100.0,1878.4237,1879.0557,1877.5053,1877.9003,1100.0
2017-11-03 10:50:00,1901.25,1902.77,1900.0,1901.83,6392.0,1877.5251,1879.0261,1876.2907,1878.0978,6392.0
2017-11-03 10:55:00,1902.56,1904.32,1901.07,1903.53,2100.0,1878.8187,1880.5568,1877.3473,1879.7766,2100.0
2017-11-03 11:00:00,1902.81,1906.62,1902.8,1906.61,1456.0,1879.0656,1882.8281,1879.0557,1882.8182,1456.0
2017-11-03 11:05:00,1904.83,1905.8,1903.66,1903.66,2633.0,1881.0604,1882.0183,1879.905,1879.905,2633.0
2017-11-03 11:10:00,1903.66,1904.62,1903.65,1903.65,1300.0,1879.905,1880.853,1879.8951,1879.8951,1300.0
2017-11-03 11:15:00,1903.79,1903.81,1899.98,1900.04,12393.0,1880.0334,1880.0531,1876.2709,1876.3302,12393.0
2017-11-03 11:20:00,1901.05,1902.34,1895.68,1897.63,5235.0,1877.3276,1878.6015,1872.0246,1873.9503,5235.0
2017-11-03 11:25:00,1898.35,1900.2,1897.29,1899.93,2700.0,1874.6613,1876.4882,1873.6145,1876.2216,2700.0
2017-11-03 11:30:00,1899.93,1900.81,1897.66,1899.1,3571.0,1876.2216,1877.0906,1873.9799,1875.4019,3571.0
2017-11-03 11:35:00,1899.44,1900.52,1897.71,1899.81,5788.0,1875.7377,1876.8042,1874.0293,1876.1031,5788.0
2017-11-03 11:40:00,1899.25,1900.48,1899.06,1900.02,3140.0,1875.55,1876.7647,1875.3624,1876.3104,3140.0
2017-11-03 11:45:00,1900.1,1900.23,1898.85,1899.36,2924.0,1876.3894,1876.5178,1875.155,1875.6587,2924.0
2017-11-03 11:50:00,1899.29,1899.29,1898.27,1898.62,3400.0,1875.5895,1875.5895,1874.5823,1874.9279,3400.0
2017-11-03 11:55:00,1899.05,1899.19,1898.02,1898.72,2300.0,1875.3525,1875.4908,1874.3354,1875.0267,2300.0
2017-11-03 12:00:00,1898.82,1900.42,1898.64,1900.22,5539.0,1875.1254,1876.7054,1874.9477,1876.5079,5539.0
2017-11-03 12:05:00,1899.9,1900.52,1899.28,1899.28,6805.0,1876.1919,1876.8042,1875.5797,1875.5797,6805.0
2017-11-03 12:10:00,1899.85,1900.39,1899.55,1900.39,900.0,1876.1426,1876.6758,1875.8463,1876.6758,900.0
2017-11-03 12:15:00,1900.18,1900.46,1898.88,1899.46,3058.0,1876.4684,1876.7449,1875.1847,1875.7574,3058.0
2017-11-03 12:20:00,1899.34,1900.39,1899.34,1900.01,900.0,1875.6389,1876.6758,1875.6389,1876.3006,900.0
2017-11-03 12:25:00,1900.14,1900.15,1899.0,1899.0,2795.0,1876.4289,1876.4388,1875.3032,1875.3032,2795.0
2017-11-03 12:30:00,1899.5,1899.5,1898.79,1899.04,900.0,1875.7969,1875.7969,1875.0958,1875.3427,900.0
2017-11-03 12:35:00,1899.64,1899.65,1898.26,1898.47,2095.0,1875.9352,1875.9451,1874.5724,1874.7798,2095.0
2017-11-03 12:40:00,1898.65,1899.47,1898.65,1899.47,900.0,1874.9575,1875.7673,1874.9575,1875.7673,900.0
2017-11-03 12:45:00,1899.33,1899.93,1899.33,1899.36,2300.0,1875.629,1876.2216,1875.629,1875.6587,2300.0
2017-11-03 12:50:00,1899.98,1900.95,1899.87,1900.1,2390.0,1876.2709,1877.2288,1876.1623,1876.3894,2390.0
2017-11-03 12:55:00,1900.21,1900.78,1899.98,1900.76,2900.0,1876.4981,1877.061,1876.2709,1877.0412,2900.0
2017-11-03 13:00:00,1900.49,1900.82,1899.87,1900.43,5083.0,1876.7746,1877.1005,1876.1623,1876.7153,5083.0
2017-11-03 13:05:00,1900.45,1900.79,1900.0,1900.46,1540.0,1876.7351,1877.0708,1876.2907,1876.7449,1540.0
2017-11-03 13:10:00,1900.56,1902.56,1900.55,1902.56,2238.0,1876.8437,1878.8187,1876.8338,1878.8187,2238.0
2017-11-03 13:15:00,1902.64,1902.64,1900.51,1900.52,3088.0,1878.8977,1878.8977,1876.7943,1876.8042,3088.0
2017-11-03 13:20:00,1900.02,1901.1,1900.02,1900.21,300.0,1876.3104,1877.377,1876.3104,1876.4981,300.0
2017-11-03 13:25:00,1900.24,1900.97,1900.24,1900.97,1600.0,1876.5277,1877.2486,1876.5277,1877.2486,1600.0
2017-11-03 13:30:00,1900.21,1901.6,1898.97,1898.97,4889.0,1876.4981,1877.8707,1875.2735,1875.2735,4889.0
2017-11-03 13:35:00,1899.72,1899.83,1898.88,1899.18,2638.0,1876.0142,1876.1228,1875.1847,1875.4809,2638.0
2017-11-03 13:40:00,1899.61,1900.77,1899.48,1900.32,2000.0,1875.9056,1877.0511,1875.7772,1876.6067,2000.0
2017-11-03 13:45:00,1900.31,1900.8,1898.87,1900.8,1500.0,1876.5968,1877.0807,1875.1748,1877.0807,1500.0
2017-11-03 13:50:00,1899.26,1899.42,1898.73,1899.42,400.0,1875.5599,1875.7179,1875.0365,1875.7179,400.0
2017-11-03 13:55:00,1899.41,1900.47,1899.31,1900.36,3100.0,1875.708,1876.7548,1875.6093,1876.6462,3100.0
2017-11-03 14:00:00,1899.47,1900.23,1899.35,1899.55,8100.0,1875.7673,1876.5178,1875.6488,1875.8463,8100.0
2017-11-03 14:05:00,1899.39,1901.6,1899.38,1901.37,3379.0,1875.6883,1877.8707,1875.6784,1877.6436,3379.0
2017-11-03 14:10:00,1901.41,1901.42,1900.89,1901.42,500.0,1877.6831,1877.693,1877.1696,1877.693,500.0
2017-11-03 14:15:00,1900.61,1901.88,1900.26,1900.6,1800.0,1876.8931,1878.1472,1876.5474,1876.8832,1800.0
2017-11-03 14:20:00,1900.78,1901.86,1900.77,1900.8,1846.0,1877.061,1878.1275,1877.0511,1877.0807,1846.0
2017-11-03 14:25:00,1901.23,1901.84,1900.96,1901.84,800.0,1877.5053,1878.1077,1877.2387,1878.1077,800.0
2017-11-03 14:30:00,1901.89,1902.12,1901.04,1902.12,4680.0,1878.1571,1878.3842,1877.3177,1878.3842,4680.0
2017-11-03 14:35:00,1901.41,1902.94,1901.02,1901.93,4644.0,1877.6831,1879.194,1877.298,1878.1966,4644.0
2017-11-03 14:40:00,1901.61,1902.7,1900.97,1900.97,4025.0,1877.8806,1878.957,1877.2486,1877.2486,4025.0
2017-11-03 14:45:00,1901.16,1902.71,1901.15,1901.31,3900.0,1877.4362,1878.9669,1877.4263,1877.5843,3900.0
2017-11-03 14:50:00,1901.41,1902.62,1900.84,1901.65,3700.0,1877.6831,1878.878,1877.1202,1877.9201,3700.0
2017-11-03 14:55:00,1902.01,1902.01,1900.96,1901.61,400.0,1878.2756,1878.2756,1877.2387,1877.8806,400.0
2017-11-03 15:00:00,1900.5,1901.98,1900.15,1901.06,4300.0,1876.7844,1878.246,1876.4388,1877.3375,4300.0
2017-11-03 15:05:00,1901.07,1901.35,1900.0,1900.71,3133.0,1877.3473,1877.6238,1876.2907,1876.9918,3133.0
2017-11-03 15:10:00,1900.54,1900.82,1898.75,1898.89,6621.0,1876.8239,1877.1005,1875.0563,1875.1945,6621.0
2017-11-03 15:15:00,1897.97,1898.63,1897.28,1897.28,4871.0,1874.286,1874.9378,1873.6046,1873.6046,4871.0
2017-11-03 15:20:00,1897.37,1899.36,1896.92,1898.66,5300.0,1873.6935,1875.6587,1873.2491,1874.9674,5300.0
2017-11-03 15:25:00,1899.1,1899.49,1898.39,1898.39,1100.0,1875.4019,1875.787,1874.7008,1874.7008,1100.0
2017-11-03 15:30:00,1899.1,1899.28,1898.33,1898.34,5532.0,1875.4019,1875.5797,1874.6415,1874.6514,5532.0
2017-11-03 15:35:00,1898.41,1899.28,1898.29,1899.12,11163.0,1874.7205,1875.5797,1874.602,1875.4217,11163.0
2017-11-03 15:40:00,1899.04,1899.37,1897.79,1897.8,5500.0,1875.3427,1875.6685,1874.1083,1874.1181,5500.0
2017-11-03 15:45:00,1898.21,1898.94,1896.89,1897.95,6005.0,1874.523,1875.2439,1873.2195,1874.2663,6005.0
2017-11-03 15:50:00,1898.03,1899.8,1894.38,1894.38,19484.0,1874.3453,1876.0932,1870.7408,1870.7408,19484.0
2017-11-03 15:55:00,1896.88,1897.09,1893.57,1894.09,18079.0,1873.2096,1873.417,1869.9409,1870.4544,18079.0
2017-11-06 09:30:00,1885.55,1889.99,1880.24,1888.45,8587.0,1862.021,1866.4056,1856.7773,1864.8848,8587.0
2017-11-06 09:35:00,1891.42,1898.97,1890.01,1897.5,7430.0,1867.8178,1875.2735,1866.4253,1873.8219,7430.0
2017-11-06 09:40:00,1897.0,1903.99,1896.99,1898.58,10812.0,1873.3281,1880.2309,1873.3182,1874.8884,10812.0
2017-11-06 09:45:00,1899.07,1901.65,1897.14,1901.64,4100.0,1875.3723,1877.9201,1873.4664,1877.9102,4100.0
2017-11-06 09:50:00,1900.17,1900.86,1896.7,1896.7,2220.0,1876.4586,1877.14,1873.0319,1873.0319,2220.0
2017-11-06 09:55:00,1897.43,1900.29,1895.05,1895.19,2900.0,1873.7528,1876.5771,1871.4025,1871.5407,2900.0
2017-11-06 10:00:00,1895.68,1896.0,1890.56,1890.56,10202.0,1872.0246,1872.3406,1866.9685,1866.9685,10202.0
2017-11-06 10:05:00,1892.24,1895.01,1892.01,1893.8,8760.0,1868.6275,1871.363,1868.4004,1870.1681,8760.0
2017-11-06 10:10:00,1893.82,1896.0,1892.97,1895.77,4704.0,1870.1878,1872.3406,1869.3484,1872.1135,4704.0
2017-11-06 10:15:00,1895.57,1898.0,1893.95,1897.85,9670.0,1871.916,1874.3156,1870.3162,1874.1675,9670.0
2017-11-06 10:20:00,1897.95,1898.21,1894.53,1894.53,2200.0,1874.2663,1874.523,1870.8889,1870.8889,2200.0
2017-11-06 10:25:00,1897.09,1898.28,1895.86,1896.46,2595.0,1873.417,1874.5921,1872.2023,1872.7949,2595.0
2017-11-06 10:30:00,1896.44,1896.89,1895.4,1896.88,2261.0,1872.7751,1873.2195,1871.7481,1873.2096,2261.0
2017-11-06 10:35:00,1895.41,1896.09,1893.14,1893.14,3500.0,1871.758,1872.4295,1869.5163,1869.5163,3500.0
2017-11-06 10:40:00,1893.98,1894.65,1890.36,1890.36,4101.0,1870.3458,1871.0074,1866.771,1866.771,4101.0
2017-11-06 10:45:00,1888.74,1891.27,1888.74,1889.92,5600.0,1865.1712,1867.6696,1865.1712,1866.3365,5600.0
2017-11-06 10:50:00,1889.9,1889.92,1886.1,1886.61,7742.0,1866.3167,1866.3365,1862.5641,1863.0678,7742.0
2017-11-06 10:55:00,1885.94,1886.7,1875.55,1875.56,10692.0,1862.4061,1863.1567,1852.1458,1852.1557,10692.0
2017-11-06 11:00:00,1876.9,1879.05,1875.8,1877.22,5763.0,1853.4789,1855.6021,1852.3927,1853.7949,5763.0
2017-11-06 11:05:00,1877.21,1880.7,1877.21,1879.01,6605.0,1853.7851,1857.2315,1853.7851,1855.5626,6605.0
2017-11-06 11:10:00,1879.02,1879.51,1877.38,1878.48,5044.0,1855.5725,1856.0564,1853.953,1855.0392,5044.0
2017-11-06 11:15:00,1878.24,1880.36,1878.24,1879.68,6231.0,1854.8022,1856.8958,1854.8022,1856.2243,6231.0
2017-11-06 11:20:00,1879.68,1881.83,1879.12,1881.82,4700.0,1856.2243,1858.3474,1855.6712,1858.3375,4700.0
2017-11-06 11:25:00,1881.82,1885.16,1881.01,1881.02,7803.0,1858.3375,1861.6359,1857.5377,1857.5475,7803.0
2017-11-06 11:30:00,1882.76,1883.15,1881.06,1882.49,5200.0,1859.2658,1859.6509,1857.587,1858.9992,5200.0
2017-11-06 11:35:00,1881.91,1883.37,1881.08,1882.15,7431.0,1858.4264,1859.8682,1857.6068,1858.6634,7431.0
2017-11-06 11:40:00,1882.16,1884.24,1882.15,1884.24,2336.0,1858.6733,1860.7273,1858.6634,1860.7273,2336.0
2017-11-06 11:45:00,1884.27,1884.62,1883.65,1883.65,2850.0,1860.757,1861.1026,1860.1447,1860.1447,2850.0
2017-11-06 11:50:00,1883.65,1886.45,1883.65,1886.31,9625.0,1860.1447,1862.9098,1860.1447,1862.7715,9625.0
2017-11-06 11:55:00,1886.56,1886.75,1884.99,1885.53,6847.0,1863.0184,1863.206,1861.468,1862.0013,6847.0
2017-11-06 12:00:00,1885.33,1885.35,1883.96,1883.96,8013.0,1861.8037,1861.8235,1860.4508,1860.4508,8013.0
2017-11-06 12:05:00,1883.12,1885.83,1883.12,1884.64,3785.0,1859.6213,1862.2975,1859.6213,1861.1224,3785.0
2017-11-06 12:10:00,1884.47,1884.9,1883.56,1884.87,2893.0,1860.9545,1861.3791,1860.0558,1861.3495,2893.0
2017-11-06 12:15:00,1885.25,1888.35,1884.87,1886.71,4300.0,1861.7247,1864.7861,1861.3495,1863.1665,4300.0
2017-11-06 12:20:00,1886.82,1887.78,1886.04,1887.78,1050.0,1863.2752,1864.2232,1862.5049,1864.2232,1050.0
2017-11-06 12:25:00,1887.16,1888.97,1887.16,1887.37,9713.0,1863.6109,1865.3983,1863.6109,1863.8183,9713.0
2017-11-06 12:30:00,1887.48,1888.17,1886.75,1887.19,2128.0,1863.9269,1864.6083,1863.206,1863.6405,2128.0
2017-11-06 12:35:00,1887.29,1887.59,1886.99,1887.21,1500.0,1863.7393,1864.0355,1863.443,1863.6603,1500.0
2017-11-06 12:40:00,1887.62,1888.86,1886.71,1887.62,3166.0,1864.0652,1865.2897,1863.1665,1864.0652,3166.0
2017-11-06 12:45:00,1887.3,1889.0,1887.18,1889.0,3800.0,1863.7492,1865.4279,1863.6307,1865.4279,3800.0
2017-11-06 12:50:00,1888.74,1889.38,1888.59,1888.71,1600.0,1865.1712,1865.8032,1865.0231,1865.1416,1600.0
2017-11-06 12:55:00,1888.49,1888.49,1884.16,1884.44,4669.0,1864.9243,1864.9243,1860.6483,1860.9249,4669.0
2017-11-06 13:00:00,1884.41,1885.11,1883.19,1883.19,1600.0,1860.8952,1861.5865,1859.6905,1859.6905,1600.0
2017-11-06 13:05:00,1883.23,1884.47,1882.21,1883.87,2900.0,1859.73,1860.9545,1858.7227,1860.362,2900.0
2017-11-06 13:10:00,1883.35,1884.23,1882.86,1884.23,1105.0,1859.8485,1860.7175,1859.3646,1860.7175,1105.0
2017-11-06 13:15:00,1883.69,1883.69,1882.88,1883.27,2861.0,1860.1842,1860.1842,1859.3843,1859.7695,2861.0
2017-11-06 13:20:00,1883.27,1884.15,1883.01,1884.15,4800.0,1859.7695,1860.6385,1859.5127,1860.6385,4800.0
2017-11-06 13:25:00,1884.38,1884.38,1883.01,1883.11,2965.0,1860.8656,1860.8656,1859.5127,1859.6114,2965.0
2017-11-06 13:30:00,1883.16,1883.16,1882.0,1882.72,730.0,1859.6608,1859.6608,1858.5153,1859.2263,730.0
2017-11-06 13:35:00,1882.27,1883.13,1882.27,1883.13,900.0,1858.7819,1859.6312,1858.7819,1859.6312,900.0
2017-11-06 13:40:00,1882.93,1884.49,1882.33,1884.17,3000.0,1859.4337,1860.9742,1858.8412,1860.6582,3000.0
2017-11-06 13:45:00,1884.08,1885.96,1883.91,1884.3,7373.0,1860.5693,1862.4259,1860.4015,1860.7866,7373.0
2017-11-06 13:50:00,1884.53,1884.55,1883.87,1884.14,2600.0,1861.0137,1861.0335,1860.362,1860.6286,2600.0
2017-11-06 13:55:00,1884.73,1885.44,1883.91,1884.02,1700.0,1861.2112,1861.9124,1860.4015,1860.5101,1700.0
2017-11-06 14:00:00,1883.17,1883.36,1881.41,1881.9,2517.0,1859.6707,1859.8583,1857.9327,1858.4165,2517.0
2017-11-06 14:05:00,1881.92,1882.0,1880.42,1880.43,2034.0,1858.4363,1858.5153,1856.955,1856.9649,2034.0
2017-11-06 14:10:00,1880.51,1884.14,1880.38,1883.05,5550.0,1857.0439,1860.6286,1856.9155,1859.5522,5550.0
2017-11-06 14:15:00,1883.59,1883.83,1881.27,1881.27,4370.0,1860.0855,1860.3225,1857.7944,1857.7944,4370.0
2017-11-06 14:20:00,1882.67,1886.89,1882.66,1885.77,6500.0,1859.1769,1863.3443,1859.1671,1862.2383,6500.0
2017-11-06 14:25:00,1885.77,1887.31,1884.93,1886.6,10563.0,1862.2383,1863.759,1861.4087,1863.0579,10563.0
2017-11-06 14:30:00,1887.23,1887.45,1886.01,1886.39,5989.0,1863.68,1863.8973,1862.4753,1862.8505,5989.0
2017-11-06 14:35:00,1886.33,1888.87,1886.17,1888.87,4900.0,1862.7913,1865.2996,1862.6333,1865.2996,4900.0
2017-11-06 14:40:00,1887.78,1893.1,1887.77,1891.32,4798.0,1864.2232,1869.4768,1864.2133,1867.719,4798.0
2017-11-06 14:45:00,1891.29,1893.1,1890.9,1892.0,8168.0,1867.6894,1869.4768,1867.3042,1868.3905,8168.0
2017-11-06 14:50:00,1892.86,1894.95,1889.84,1890.02,5102.0,1869.2398,1871.3037,1866.2575,1866.4352,5102.0
2017-11-06 14:55:00,1890.44,1891.67,1889.78,1890.13,10079.0,1866.85,1868.0646,1866.1982,1866.5438,10079.0
2017-11-06 15:00:00,1889.85,1890.22,1886.4,1888.87,6743.0,1866.2673,1866.6327,1862.8604,1865.2996,6743.0
2017-11-06 15:05:00,1888.26,1890.42,1888.16,1889.64,5276.0,1864.6972,1866.8302,1864.5984,1866.06,5276.0
2017-11-06 15:10:00,1889.38,1890.38,1888.92,1889.58,11297.0,1865.8032,1866.7907,1865.3489,1866.0007,11297.0
2017-11-06 15:15:00,1889.58,1890.48,1888.53,1888.86,8112.0,1866.0007,1866.8895,1864.9638,1865.2897,8112.0
2017-11-06 15:20:00,1888.76,1889.74,1888.07,1889.74,6300.0,1865.1909,1866.1587,1864.5096,1866.1587,6300.0
2017-11-06 15:25:00,1889.62,1890.49,1888.95,1890.06,11895.0,1866.0402,1866.8994,1865.3786,1866.4747,11895.0
2017-11-06 15:30:00,1889.74,1891.83,1888.51,1888.9,14769.0,1866.1587,1868.2226,1864.9441,1865.3292,14769.0
2017-11-06 15:35:00,1888.86,1894.95,1888.86,1893.05,10577.0,1865.2897,1871.3037,1865.2897,1869.4274,10577.0
2017-11-06 15:40:00,1893.0,1895.1,1892.05,1893.67,14292.0,1869.378,1871.4518,1868.4399,1870.0397,14292.0
2017-11-06 15:45:00,1893.68,1897.9,1893.24,1897.58,12597.0,1870.0496,1874.2169,1869.615,1873.9009,12597.0
2017-11-06 15:50:00,1897.06,1901.95,1896.45,1901.5,31651.0,1873.3874,1878.2164,1872.785,1877.772,31651.0
2017-11-06 15:55:00,1901.44,1904.98,1899.22,1904.14,45427.0,1877.7127,1881.2085,1875.5204,1880.379,45427.0
2017-11-07 09:30:00,1746.7,1748.0,1723.0,1731.83,147016.0,1724.9037,1726.1874,1701.4994,1710.2192,147016.0
2017-11-07 09:35:00,1730.0,1734.75,1713.04,1717.0,82262.0,1708.412,1713.1028,1691.6637,1695.5743,82262.0
2017-11-07 09:40:00,1714.56,1716.33,1707.29,1711.22,77384.0,1693.1647,1694.9126,1685.9854,1689.8664,77384.0
2017-11-07 09:45:00,1712.12,1717.93,1711.26,1713.21,47524.0,1690.7552,1696.4927,1689.9059,1691.8316,47524.0
2017-11-07 09:50:00,1713.66,1716.27,1708.12,1708.27,59170.0,1692.2759,1694.8534,1686.8051,1686.9532,59170.0
2017-11-07 09:55:00,1708.08,1713.51,1705.66,1713.51,55873.0,1686.7656,1692.1278,1684.3758,1692.1278,55873.0
2017-11-07 10:00:00,1711.94,1718.22,1710.2,1713.85,53682.0,1690.5774,1696.779,1688.8591,1692.4636,53682.0
2017-11-07 10:05:00,1714.77,1716.13,1707.22,1708.09,35151.0,1693.3721,1694.7151,1685.9163,1686.7755,35151.0
2017-11-07 10:10:00,1708.12,1708.25,1700.0,1702.2,60395.0,1686.8051,1686.9335,1678.7864,1680.9589,60395.0
2017-11-07 10:15:00,1701.99,1703.44,1698.0,1701.25,33699.0,1680.7516,1682.1835,1676.8114,1680.0208,33699.0
2017-11-07 10:20:00,1701.25,1708.6,1700.84,1704.55,22832.0,1680.0208,1687.2791,1679.6159,1683.2796,22832.0
2017-11-07 10:25:00,1705.27,1708.47,1704.44,1705.17,32155.0,1683.9906,1687.1507,1683.171,1683.8919,32155.0
2017-11-07 10:30:00,1705.46,1706.57,1700.67,1702.2,30232.0,1684.1783,1685.2744,1679.448,1680.9589,30232.0
2017-11-07 10:35:00,1702.0,1702.76,1700.0,1701.32,20701.0,1680.7614,1681.512,1678.7864,1680.0899,20701.0
2017-11-07 10:40:00,1701.61,1704.98,1701.11,1702.68,22188.0,1680.3763,1683.7043,1679.8826,1681.433,22188.0
2017-11-07 10:45:00,1703.22,1707.5,1698.39,1700.31,39017.0,1681.9662,1686.1928,1677.1965,1679.0925,39017.0
2017-11-07 10:50:00,1700.0,1700.25,1692.55,1693.46,28750.0,1678.7864,1679.0333,1671.4294,1672.328,28750.0
2017-11-07 10:55:00,1693.45,1697.64,1692.7,1695.26,26811.0,1672.3181,1676.4559,1671.5775,1674.1056,26811.0
2017-11-07 11:00:00,1695.26,1696.58,1692.01,1694.11,24826.0,1674.1056,1675.4091,1670.8961,1672.9699,24826.0
2017-11-07 11:05:00,1694.11,1696.42,1693.47,1693.88,16786.0,1672.9699,1675.2511,1672.3379,1672.7428,16786.0
2017-11-07 11:10:00,1694.5,1694.5,1689.14,1690.6,23334.0,1673.355,1673.355,1668.0619,1669.5037,23334.0
2017-11-07 11:15:00,1690.07,1690.08,1680.99,1681.0,39486.0,1668.9803,1668.9902,1660.0136,1660.0235,39486.0
2017-11-07 11:20:00,1681.7,1685.89,1680.44,1680.61,29052.0,1660.7148,1664.8525,1659.4705,1659.6384,29052.0
2017-11-07 11:25:00,1681.0,1685.0,1675.2,1676.07,35608.0,1660.0235,1663.9736,1654.2959,1655.155,35608.0
2017-11-07 11:30:00,1675.96,1677.98,1670.0,1672.5,39533.0,1655.0464,1657.0412,1649.1608,1651.6296,39533.0
2017-11-07 11:35:00,1672.35,1680.62,1672.35,1678.12,13044.0,1651.4814,1659.6482,1651.4814,1657.1794,13044.0
2017-11-07 11:40:00,1678.1,1678.3,1675.7,1675.95,15378.0,1657.1597,1657.3572,1654.7896,1655.0365,15378.0
2017-11-07 11:45:00,1675.87,1680.0,1675.38,1677.54,15359.0,1654.9575,1659.036,1654.4736,1656.6067,15359.0
2017-11-07 11:50:00,1676.74,1676.78,1671.19,1673.6,20196.0,1655.8167,1655.8562,1650.3359,1652.7158,20196.0
2017-11-07 11:55:00,1674.13,1678.88,1671.11,1677.47,34790.0,1653.2392,1657.93,1650.2569,1656.5375,34790.0
2017-11-07 12:00:00,1678.17,1685.56,1677.63,1682.42,28871.0,1657.2288,1664.5266,1656.6955,1661.4258,28871.0
2017-11-07 12:05:00,1682.37,1684.3,1680.0,1681.81,23908.0,1661.3764,1663.2823,1659.036,1660.8234,23908.0
2017-11-07 12:10:00,1681.0,1683.01,1675.96,1679.01,12415.0,1660.0235,1662.0084,1655.0464,1658.0583,12415.0
2017-11-07 12:15:00,1678.91,1679.7,1676.0,1676.51,12927.0,1657.9596,1658.7397,1655.0859,1655.5895,12927.0
2017-11-07 12:20:00,1676.51,1676.51,1672.22,1673.58,12000.0,1655.5895,1655.5895,1651.3531,1652.6961,12000.0
2017-11-07 12:25:00,1673.58,1675.27,1672.42,1675.0,11876.0,1652.6961,1654.365,1651.5506,1654.0984,11876.0
2017-11-07 12:30:00,1675.39,1676.8,1673.97,1675.66,12684.0,1654.4835,1655.8759,1653.0812,1654.7501,12684.0
2017-11-07 12:35:00,1675.27,1675.27,1673.38,1674.68,10536.0,1654.365,1654.365,1652.4986,1653.7824,10536.0
2017-11-07 12:40:00,1675.59,1678.3,1675.59,1677.4,5494.0,1654.681,1657.3572,1654.681,1656.4684,5494.0
2017-11-07 12:45:00,1677.69,1679.49,1673.92,1674.74,12400.0,1656.7548,1658.5323,1653.0318,1653.8416,12400.0
2017-11-07 12:50:00,1674.47,1674.99,1670.89,1672.51,14593.0,1653.575,1654.0885,1650.0397,1651.6394,14593.0
2017-11-07 12:55:00,1672.02,1674.99,1670.49,1670.5,16961.0,1651.1556,1654.0885,1649.6446,1649.6545,16961.0
2017-11-07 13:00:00,1670.49,1673.76,1670.49,1673.2,17864.0,1649.6446,1652.8738,1649.6446,1652.3208,17864.0
2017-11-07 13:05:00,1672.46,1673.98,1671.03,1671.08,8351.0,1651.5901,1653.0911,1650.1779,1650.2273,8351.0
2017-11-07 13:10:00,1671.56,1672.89,1670.26,1671.8,11307.0,1650.7013,1652.0147,1649.4175,1650.9383,11307.0
2017-11-07 13:15:00,1671.87,1676.97,1671.52,1675.5,10388.0,1651.0074,1656.0438,1650.6618,1654.5921,10388.0
2017-11-07 13:20:00,1675.9,1678.49,1674.83,1677.5,13001.0,1654.9871,1657.5448,1653.9305,1656.5672,13001.0
2017-11-07 13:25:00,1677.49,1683.53,1677.48,1681.5,30289.0,1656.5573,1662.5219,1656.5474,1660.5173,30289.0
2017-11-07 13:30:00,1681.5,1682.5,1677.77,1679.99,49256.0,1660.5173,1661.5048,1656.8338,1659.0261,49256.0
2017-11-07 13:35:00,1680.1,1680.4,1674.51,1675.74,23067.0,1659.1347,1659.431,1653.6145,1654.8291,23067.0
2017-11-07 13:40:00,1675.76,1676.88,1673.89,1674.0,6387.0,1654.8489,1655.9549,1653.0022,1653.1108,6387.0
2017-11-07 13:45:00,1674.6,1675.66,1672.54,1672.99,13505.0,1653.7034,1654.7501,1651.6691,1652.1134,13505.0
2017-11-07 13:50:00,1673.34,1673.36,1670.44,1671.87,10881.0,1652.4591,1652.4788,1649.5953,1651.0074,10881.0
2017-11-07 13:55:00,1671.62,1671.67,1665.14,1666.8,25257.0,1650.7605,1650.8099,1644.3614,1646.0007,25257.0
2017-11-07 14:00:00,1666.05,1666.98,1661.76,1663.69,20970.0,1645.2601,1646.1784,1641.0236,1642.9295,20970.0
2017-11-07 14:05:00,1663.4,1663.98,1661.23,1662.2,15403.0,1642.6431,1643.2159,1640.5002,1641.4581,15403.0
2017-11-07 14:10:00,1662.01,1662.96,1657.35,1658.0,26326.0,1641.2705,1642.2086,1636.6686,1637.3105,26326.0
2017-11-07 14:15:00,1658.0,1659.98,1655.01,1655.59,16128.0,1637.3105,1639.2658,1634.3578,1634.9306,16128.0
2017-11-07 14:20:00,1655.53,1659.0,1655.02,1657.3,17328.0,1634.8713,1638.298,1634.3677,1636.6192,17328.0
2017-11-07 14:25:00,1657.71,1657.94,1653.0,1654.23,19767.0,1637.0241,1637.2513,1632.3729,1633.5875,19767.0
2017-11-07 14:30:00,1654.08,1659.01,1652.74,1654.95,18054.0,1633.4394,1638.3079,1632.1161,1634.2986,18054.0
2017-11-07 14:35:00,1655.22,1655.64,1653.21,1653.63,13511.0,1634.5652,1634.98,1632.5803,1632.995,13511.0
2017-11-07 14:40:00,1653.27,1656.19,1652.03,1652.91,16113.0,1632.6395,1635.5231,1631.415,1632.284,16113.0
2017-11-07 14:45:00,1652.5,1652.91,1646.55,1649.74,31776.0,1631.8791,1632.284,1626.0034,1629.1536,31776.0
2017-11-07 14:50:00,1649.74,1652.64,1649.64,1652.24,19441.0,1629.1536,1632.0174,1629.0548,1631.6224,19441.0
2017-11-07 14:55:00,1651.84,1652.55,1648.01,1650.25,13387.0,1631.2274,1631.9285,1627.4452,1629.6572,13387.0
2017-11-07 15:00:00,1649.63,1651.91,1649.15,1650.55,12622.0,1629.0449,1631.2965,1628.5709,1629.9535,12622.0
2017-11-07 15:05:00,1650.53,1650.54,1647.02,1648.34,13001.0,1629.9337,1629.9436,1626.4675,1627.771,13001.0
2017-11-07 15:10:00,1648.44,1649.63,1643.27,1644.83,29901.0,1627.8698,1629.0449,1622.7643,1624.3048,29901.0
2017-11-07 15:15:00,1643.62,1645.79,1638.29,1639.44,19012.0,1623.1099,1625.2529,1617.8465,1618.9821,19012.0
2017-11-07 15:20:00,1640.0,1641.83,1638.1,1639.77,24874.0,1619.5351,1621.3423,1617.6588,1619.308,24874.0
2017-11-07 15:25:00,1640.0,1642.54,1640.0,1642.54,15363.0,1619.5351,1622.0434,1619.5351,1622.0434,15363.0
2017-11-07 15:30:00,1643.0,1643.01,1640.76,1641.84,23908.0,1622.4977,1622.5076,1620.2856,1621.3522,23908.0
2017-11-07 15:35:00,1641.76,1643.63,1641.37,1643.21,21155.0,1621.2732,1623.1198,1620.888,1622.7051,21155.0
2017-11-07 15:40:00,1643.29,1644.8,1641.21,1642.05,27225.0,1622.7841,1624.2752,1620.73,1621.5595,27225.0
2017-11-07 15:45:00,1642.4,1644.71,1642.02,1644.08,30202.0,1621.9052,1624.1863,1621.5299,1623.5642,30202.0
2017-11-07 15:50:00,1644.08,1654.99,1644.08,1651.15,69853.0,1623.5642,1634.3381,1623.5642,1630.546,69853.0
2017-11-07 15:55:00,1651.13,1652.13,1639.85,1640.0,122415.0,1630.5262,1631.5138,1619.387,1619.5351,122415.0
2017-11-08 09:30:00,1650.0,1662.99,1650.0,1657.97,48984.0,1629.4103,1642.2382,1629.4103,1637.2809,48984.0
2017-11-08 09:35:00,1658.38,1658.39,1653.28,1655.08,23490.0,1637.6858,1637.6956,1632.6494,1634.4269,23490.0
2017-11-08 09:40:00,1656.95,1656.95,1650.47,1653.13,18347.0,1636.2736,1636.2736,1629.8745,1632.5013,18347.0
2017-11-08 09:45:00,1653.64,1655.74,1653.02,1654.01,17160.0,1633.0049,1635.0787,1632.3926,1633.3703,17160.0
2017-11-08 09:50:00,1653.34,1654.4,1652.11,1654.13,14470.0,1632.7087,1633.7554,1631.494,1633.4888,14470.0
2017-11-08 09:55:00,1654.29,1654.99,1652.02,1653.16,18236.0,1633.6468,1634.3381,1631.4051,1632.5309,18236.0
2017-11-08 10:00:00,1653.37,1655.01,1653.26,1653.82,8428.0,1632.7383,1634.3578,1632.6297,1633.1827,8428.0
2017-11-08 10:05:00,1653.59,1654.48,1652.87,1652.87,9961.0,1632.9555,1633.8344,1632.2445,1632.2445,9961.0
2017-11-08 10:10:00,1653.08,1653.36,1649.49,1649.49,9053.0,1632.4519,1632.7284,1628.9067,1628.9067,9053.0
2017-11-08 10:15:00,1649.49,1650.06,1643.53,1644.39,17130.0,1628.9067,1629.4696,1623.0211,1623.8703,17130.0
2017-11-08 10:20:00,1644.4,1644.92,1641.22,1641.22,11911.0,1623.8802,1624.3937,1620.7399,1620.7399,11911.0
2017-11-08 10:25:00,1641.01,1641.91,1638.72,1640.96,12129.0,1620.5325,1621.4213,1618.2711,1620.4831,12129.0
2017-11-08 10:30:00,1640.85,1641.94,1640.23,1640.84,11288.0,1620.3745,1621.4509,1619.7622,1620.3646,11288.0
2017-11-08 10:35:00,1640.98,1640.98,1635.72,1636.0,22830.0,1620.5029,1620.5029,1615.3085,1615.585,22830.0
2017-11-08 10:40:00,1636.33,1636.79,1633.61,1634.12,10476.0,1615.9109,1616.3652,1613.2249,1613.7285,10476.0
2017-11-08 10:45:00,1634.43,1634.66,1632.6,1633.39,11193.0,1614.0346,1614.2618,1612.2275,1613.0076,11193.0
2017-11-08 10:50:00,1632.75,1633.98,1631.03,1632.44,19045.0,1612.3756,1613.5902,1610.6771,1612.0695,19045.0
2017-11-08 10:55:00,1632.18,1632.62,1630.56,1632.51,11009.0,1611.8127,1612.2472,1610.2129,1612.1386,11009.0
2017-11-08 11:00:00,1632.47,1635.92,1631.5,1633.53,9295.0,1612.0991,1615.506,1611.1412,1613.1459,9295.0
2017-11-08 11:05:00,1633.85,1637.87,1633.46,1635.67,21169.0,1613.4619,1617.4317,1613.0767,1615.2592,21169.0
2017-11-08 11:10:00,1636.51,1637.87,1635.68,1637.83,8708.0,1616.0887,1617.4317,1615.269,1617.3922,8708.0
2017-11-08 11:15:00,1637.0,1642.57,1636.99,1641.42,10587.0,1616.5726,1622.073,1616.5627,1620.9374,10587.0
2017-11-08 11:20:00,1641.64,1644.78,1641.02,1644.01,10566.0,1621.1547,1624.2555,1620.5424,1623.4951,10566.0
2017-11-08 11:25:00,1643.71,1644.1,1643.43,1643.82,4125.0,1623.1988,1623.584,1622.9223,1623.3074,4125.0
2017-11-08 11:30:00,1644.12,1644.48,1643.12,1644.1,8529.0,1623.6037,1623.9592,1622.6162,1623.584,8529.0
2017-11-08 11:35:00,1643.82,1644.68,1643.77,1643.97,9168.0,1623.3074,1624.1567,1623.2581,1623.4556,9168.0
2017-11-08 11:40:00,1643.9,1645.59,1643.9,1645.28,4341.0,1623.3865,1625.0554,1623.3865,1624.7492,4341.0
2017-11-08 11:45:00,1645.22,1648.83,1644.0,1647.2,11305.0,1624.69,1628.2549,1623.4852,1626.6453,11305.0
2017-11-08 11:50:00,1646.7,1646.96,1644.64,1645.42,11396.0,1626.1515,1626.4083,1624.1172,1624.8875,11396.0
2017-11-08 11:55:00,1645.34,1647.53,1645.33,1646.32,4900.0,1624.8085,1626.9712,1624.7986,1625.7763,4900.0
2017-11-08 12:00:00,1646.32,1646.94,1645.51,1645.78,5118.0,1625.7763,1626.3885,1624.9764,1625.243,5118.0
2017-11-08 12:05:00,1645.65,1646.47,1645.63,1645.93,4510.0,1625.1146,1625.9244,1625.0949,1625.3911,4510.0
2017-11-08 12:10:00,1646.01,1647.51,1645.62,1647.51,6000.0,1625.4701,1626.9514,1625.085,1626.9514,6000.0
2017-11-08 12:15:00,1647.55,1654.0,1647.54,1652.9,13671.0,1626.9909,1633.3604,1626.981,1632.2741,13671.0
2017-11-08 12:20:00,1652.65,1656.41,1652.65,1656.41,13431.0,1632.0273,1635.7403,1632.0273,1635.7403,13431.0
2017-11-08 12:25:00,1656.5,1662.0,1656.5,1662.0,11931.0,1635.8292,1641.2606,1635.8292,1641.2606,11931.0
2017-11-08 12:30:00,1662.44,1668.15,1661.61,1665.73,14828.0,1641.6951,1647.3338,1640.8755,1644.944,14828.0
2017-11-08 12:35:00,1665.63,1669.98,1665.61,1668.03,14420.0,1644.8453,1649.141,1644.8255,1647.2153,14420.0
2017-11-08 12:40:00,1668.9,1668.9,1664.26,1664.27,6995.0,1648.0745,1648.0745,1643.4924,1643.5023,6995.0
2017-11-08 12:45:00,1664.26,1664.28,1662.83,1662.83,3907.0,1643.4924,1643.5121,1642.0802,1642.0802,3907.0
2017-11-08 12:50:00,1662.42,1662.68,1660.64,1660.64,2885.0,1641.6753,1641.9321,1639.9176,1639.9176,2885.0
2017-11-08 12:55:00,1659.84,1660.01,1657.76,1658.52,5928.0,1639.1275,1639.2954,1637.0735,1637.824,5928.0
2017-11-08 13:00:00,1658.09,1658.62,1655.92,1656.5,5841.0,1637.3994,1637.9228,1635.2565,1635.8292,5841.0
2017-11-08 13:05:00,1656.0,1656.66,1650.0,1650.0,4812.0,1635.3355,1635.9872,1629.4103,1629.4103,4812.0
2017-11-08 13:10:00,1650.0,1652.99,1648.51,1652.02,7105.0,1629.4103,1632.363,1627.9389,1631.4051,7105.0
2017-11-08 13:15:00,1651.47,1652.17,1649.4,1651.68,4760.0,1630.862,1631.5533,1628.8178,1631.0694,4760.0
2017-11-08 13:20:00,1650.65,1652.68,1650.3,1651.01,2951.0,1630.0522,1632.0569,1629.7066,1630.4077,2951.0
2017-11-08 13:25:00,1649.71,1650.1,1649.13,1649.74,2113.0,1629.124,1629.5091,1628.5512,1629.1536,2113.0
2017-11-08 13:30:00,1649.74,1651.02,1649.63,1651.02,5652.0,1629.1536,1630.4176,1629.0449,1630.4176,5652.0
2017-11-08 13:35:00,1651.09,1651.1,1650.56,1650.84,2730.0,1630.4867,1630.4966,1629.9633,1630.2399,2730.0
2017-11-08 13:40:00,1650.56,1650.75,1649.43,1649.83,4478.0,1629.9633,1630.151,1628.8474,1629.2425,4478.0
2017-11-08 13:45:00,1650.26,1650.9,1649.6,1650.11,3182.0,1629.6671,1630.2991,1629.0153,1629.519,3182.0
2017-11-08 13:50:00,1650.83,1651.01,1650.02,1650.5,2651.0,1630.23,1630.4077,1629.4301,1629.9041,2651.0
2017-11-08 13:55:00,1650.5,1650.55,1649.3,1649.47,6214.0,1629.9041,1629.9535,1628.7191,1628.8869,6214.0
2017-11-08 14:00:00,1649.94,1649.96,1649.13,1649.96,4400.0,1629.3511,1629.3708,1628.5512,1629.3708,4400.0
2017-11-08 14:05:00,1649.99,1650.3,1649.57,1649.89,6169.0,1629.4005,1629.7066,1628.9857,1629.3017,6169.0
2017-11-08 14:10:00,1649.52,1649.88,1648.99,1649.1,4793.0,1628.9363,1629.2918,1628.4129,1628.5216,4793.0
2017-11-08 14:15:00,1649.2,1649.21,1648.17,1648.72,4683.0,1628.6203,1628.6302,1627.6032,1628.1463,4683.0
2017-11-08 14:20:00,1649.13,1649.44,1648.18,1648.78,4719.0,1628.5512,1628.8573,1627.613,1628.2056,4719.0
2017-11-08 14:25:00,1649.07,1650.21,1648.73,1649.59,9606.0,1628.4919,1629.6177,1628.1562,1629.0054,9606.0
2017-11-08 14:30:00,1649.52,1650.01,1648.99,1649.05,8166.0,1628.9363,1629.4202,1628.4129,1628.4722,8166.0
2017-11-08 14:35:00,1649.6,1649.89,1642.87,1643.85,13320.0,1629.0153,1629.3017,1622.3693,1623.3371,13320.0
2017-11-08 14:40:00,1643.23,1646.69,1643.22,1644.98,5501.0,1622.7248,1626.1416,1622.7149,1624.453,5501.0
2017-11-08 14:45:00,1644.65,1644.89,1643.11,1643.47,7723.0,1624.1271,1624.3641,1622.6063,1622.9618,7723.0
2017-11-08 14:50:00,1643.33,1644.71,1642.69,1643.31,8244.0,1622.8236,1624.1863,1622.1916,1622.8038,8244.0
2017-11-08 14:55:00,1642.97,1644.71,1642.25,1644.62,6548.0,1622.4681,1624.1863,1621.757,1624.0975,6548.0
2017-11-08 15:00:00,1644.0,1647.33,1643.89,1645.94,7454.0,1623.4852,1626.7736,1623.3766,1625.401,7454.0
2017-11-08 15:05:00,1646.52,1652.73,1646.52,1651.62,18497.0,1625.9738,1632.1063,1625.9738,1631.0101,18497.0
2017-11-08 15:10:00,1651.67,1654.71,1651.67,1652.01,16739.0,1631.0595,1634.0616,1631.0595,1631.3953,16739.0
2017-11-08 15:15:00,1652.59,1653.16,1651.42,1652.91,8262.0,1631.968,1632.5309,1630.8126,1632.284,8262.0
2017-11-08 15:20:00,1653.08,1653.14,1651.84,1652.1,6975.0,1632.4519,1632.5111,1631.2274,1631.4841,6975.0
2017-11-08 15:25:00,1651.81,1654.64,1651.78,1653.64,12750.0,1631.1977,1633.9924,1631.1681,1633.0049,12750.0
2017-11-08 15:30:00,1653.68,1653.76,1652.78,1652.96,14109.0,1633.0444,1633.1234,1632.1556,1632.3334,14109.0
2017-11-08 15:35:00,1653.5,1658.82,1653.15,1658.82,13489.0,1632.8667,1638.1203,1632.521,1638.1203,13489.0
2017-11-08 15:40:00,1657.87,1661.8,1657.84,1661.47,16813.0,1637.1821,1641.0631,1637.1525,1640.7372,16813.0
2017-11-08 15:45:00,1661.89,1664.2,1658.2,1658.71,17649.0,1641.152,1643.4331,1637.508,1638.0116,17649.0
2017-11-08 15:50:00,1658.69,1662.07,1658.69,1660.63,21185.0,1637.9919,1641.3297,1637.9919,1639.9077,21185.0
2017-11-08 15:55:00,1659.86,1661.85,1656.89,1661.33,50314.0,1639.1473,1641.1125,1636.2144,1640.5989,50314.0
2017-11-09 09:30:00,1656.93,1662.5,1650.17,1650.6,26978.0,1636.2539,1641.7543,1629.5782,1630.0028,26978.0
2017-11-09 09:35:00,1651.86,1656.0,1650.94,1652.07,10110.0,1631.2471,1635.3355,1630.3386,1631.4545,10110.0
2017-11-09 09:40:00,1652.5,1652.5,1643.02,1644.18,14681.0,1631.8791,1631.8791,1622.5174,1623.663,14681.0
2017-11-09 09:45:00,1643.69,1644.36,1640.17,1642.0,22068.0,1623.1791,1623.8407,1619.703,1621.5102,22068.0
2017-11-09 09:50:00,1641.92,1644.0,1640.9,1644.0,12223.0,1621.4312,1623.4852,1620.4239,1623.4852,12223.0
2017-11-09 09:55:00,1644.59,1649.27,1644.25,1648.0,17988.0,1624.0678,1628.6894,1623.7321,1627.4353,17988.0
2017-11-09 10:00:00,1648.17,1651.91,1647.57,1648.01,7867.0,1627.6032,1631.2965,1627.0107,1627.4452,7867.0
2017-11-09 10:05:00,1648.62,1652.0,1648.26,1651.99,9601.0,1628.0476,1631.3854,1627.692,1631.3755,9601.0
2017-11-09 10:10:00,1651.26,1656.13,1651.26,1655.79,10573.0,1630.6546,1635.4638,1630.6546,1635.1281,10573.0
2017-11-09 10:15:00,1655.02,1656.23,1652.99,1654.68,6996.0,1634.3677,1635.5626,1632.363,1634.0319,6996.0
2017-11-09 10:20:00,1655.71,1657.94,1655.64,1657.93,8986.0,1635.0491,1637.2513,1634.98,1637.2414,8986.0
2017-11-09 10:25:00,1657.93,1659.6,1655.14,1655.73,6604.0,1637.2414,1638.8905,1634.4862,1635.0688,6604.0
2017-11-09 10:30:00,1655.55,1657.37,1654.56,1655.99,10535.0,1634.8911,1636.6884,1633.9134,1635.3256,10535.0
2017-11-09 10:35:00,1656.98,1657.29,1655.11,1655.97,7038.0,1636.3032,1636.6094,1634.4566,1635.3058,7038.0
2017-11-09 10:40:00,1655.39,1656.39,1654.26,1656.0,6651.0,1634.7331,1635.7206,1633.6172,1635.3355,6651.0
2017-11-09 10:45:00,1655.89,1664.02,1655.84,1662.04,13473.0,1635.2268,1643.2554,1635.1775,1641.3001,13473.0
2017-11-09 10:50:00,1661.58,1668.32,1661.58,1667.82,10031.0,1640.8458,1647.5017,1640.8458,1647.008,10031.0
2017-11-09 10:55:00,1667.28,1669.89,1665.73,1668.45,9245.0,1646.4747,1649.0521,1644.944,1647.6301,9245.0
2017-11-09 11:00:00,1669.72,1675.98,1669.08,1675.98,19012.0,1648.8843,1655.0661,1648.2522,1655.0661,19012.0
2017-11-09 11:05:00,1675.88,1675.98,1669.97,1670.5,10154.0,1654.9674,1655.0661,1649.1311,1649.6545,10154.0
2017-11-09 11:10:00,1671.35,1671.9,1667.81,1671.45,11547.0,1650.4939,1651.0371,1646.9981,1650.5927,11547.0
2017-11-09 11:15:00,1670.33,1674.98,1668.31,1674.23,12316.0,1649.4866,1654.0786,1647.4918,1653.338,12316.0
2017-11-09 11:20:00,1674.25,1680.98,1673.49,1677.95,23509.0,1653.3577,1660.0037,1652.6072,1657.0116,23509.0
2017-11-09 11:25:00,1678.22,1678.23,1674.02,1674.75,7825.0,1657.2782,1657.2881,1653.1306,1653.8515,7825.0
2017-11-09 11:30:00,1674.1,1675.01,1671.89,1674.16,8449.0,1653.2096,1654.1082,1651.0272,1653.2688,8449.0
2017-11-09 11:35:00,1674.42,1677.99,1673.33,1677.16,7501.0,1653.5256,1657.0511,1652.4492,1656.2314,7501.0
2017-11-09 11:40:00,1677.48,1679.52,1675.3,1675.64,7032.0,1656.5474,1658.562,1654.3946,1654.7304,7032.0
2017-11-09 11:45:00,1675.9,1676.3,1673.66,1676.3,7415.0,1654.9871,1655.3821,1652.7751,1655.3821,7415.0
2017-11-09 11:50:00,1675.47,1677.8,1673.56,1675.14,10585.0,1654.5625,1656.8634,1652.6763,1654.2366,10585.0
2017-11-09 11:55:00,1675.11,1676.94,1673.71,1675.51,5249.0,1654.207,1656.0142,1652.8245,1654.602,5249.0
2017-11-09 12:00:00,1674.28,1676.66,1673.37,1675.06,7827.0,1653.3874,1655.7377,1652.4887,1654.1576,7827.0
2017-11-09 12:05:00,1675.62,1676.76,1674.34,1675.76,3280.0,1654.7106,1655.8364,1653.4466,1654.8489,3280.0
2017-11-09 12:10:00,1676.25,1676.33,1673.52,1673.52,3873.0,1655.3328,1655.4118,1652.6368,1652.6368,3873.0
2017-11-09 12:15:00,1673.81,1676.23,1672.0,1674.84,57041.0,1652.9232,1655.313,1651.1358,1653.9404,57041.0
2017-11-09 12:20:00,1674.97,1675.25,1673.68,1673.81,7051.0,1654.0687,1654.3452,1652.7948,1652.9232,7051.0
2017-11-09 12:25:00,1674.11,1675.03,1671.99,1673.39,12127.0,1653.2195,1654.128,1651.1259,1652.5085,12127.0
2017-11-09 12:30:00,1673.39,1673.39,1667.63,1667.89,9408.0,1652.5085,1652.5085,1646.8203,1647.0771,9408.0
2017-11-09 12:35:00,1667.84,1672.88,1666.1,1672.07,7389.0,1647.0277,1652.0048,1645.3094,1651.2049,7389.0
2017-11-09 12:40:00,1672.52,1672.52,1667.72,1669.0,29140.0,1651.6493,1651.6493,1646.9092,1648.1732,29140.0
2017-11-09 12:45:00,1669.9,1672.9,1669.49,1672.32,5555.0,1649.062,1652.0246,1648.6571,1651.4518,5555.0
2017-11-09 12:50:00,1673.28,1676.01,1672.84,1674.47,6251.0,1652.3998,1655.0958,1651.9653,1653.575,6251.0
2017-11-09 12:55:00,1675.0,1679.33,1674.99,1679.11,6388.0,1654.0984,1658.3743,1654.0885,1658.1571,6388.0
2017-11-09 13:00:00,1679.16,1679.5,1677.01,1679.32,11227.0,1658.2065,1658.5422,1656.0833,1658.3645,11227.0
2017-11-09 13:05:00,1678.19,1684.07,1678.18,1683.81,11446.0,1657.2486,1663.0552,1657.2387,1662.7984,11446.0
2017-11-09 13:10:00,1684.1,1684.27,1680.02,1681.55,12417.0,1663.0848,1663.2527,1659.0557,1660.5666,12417.0
2017-11-09 13:15:00,1682.27,1683.1,1681.99,1683.1,3186.0,1661.2776,1662.0973,1661.0011,1662.0973,3186.0
2017-11-09 13:20:00,1683.35,1684.68,1683.28,1684.68,4482.0,1662.3442,1663.6576,1662.275,1663.6576,4482.0
2017-11-09 13:25:00,1684.68,1688.05,1684.59,1688.05,11418.0,1663.6576,1666.9855,1663.5687,1666.9855,11418.0
2017-11-09 13:30:00,1688.17,1692.81,1687.74,1690.42,12725.0,1667.104,1671.6861,1666.6794,1669.3259,12725.0
2017-11-09 13:35:00,1690.3,1690.3,1686.26,1686.85,7258.0,1669.2074,1669.2074,1665.2179,1665.8005,7258.0
2017-11-09 13:40:00,1686.77,1688.25,1685.71,1686.75,6046.0,1665.7215,1667.183,1664.6747,1665.7017,6046.0
2017-11-09 13:45:00,1687.0,1689.49,1686.85,1689.17,9154.0,1665.9486,1668.4076,1665.8005,1668.0915,9154.0
2017-11-09 13:50:00,1689.02,1692.71,1688.58,1692.02,9131.0,1667.9434,1671.5874,1667.5089,1670.906,9131.0
2017-11-09 13:55:00,1692.02,1694.95,1692.01,1694.5,6227.0,1670.906,1673.7994,1670.8961,1673.355,6227.0
2017-11-09 14:00:00,1694.5,1699.87,1694.5,1699.87,15607.0,1673.355,1678.658,1673.355,1678.658,15607.0
2017-11-09 14:05:00,1699.95,1701.54,1698.11,1699.72,11709.0,1678.737,1680.3072,1676.92,1678.5099,11709.0
2017-11-09 14:10:00,1699.4,1699.44,1696.24,1696.24,10751.0,1678.1939,1678.2334,1675.0733,1675.0733,10751.0
2017-11-09 14:15:00,1696.24,1696.32,1692.97,1694.55,4340.0,1675.0733,1675.1523,1671.8441,1673.4044,4340.0
2017-11-09 14:20:00,1694.48,1694.8,1691.98,1694.8,5200.0,1673.3353,1673.6513,1670.8665,1673.6513,5200.0
2017-11-09 14:25:00,1694.8,1696.14,1694.05,1694.3,5600.0,1673.6513,1674.9746,1672.9107,1673.1575,5600.0
2017-11-09 14:30:00,1694.21,1694.71,1691.78,1693.28,6085.0,1673.0687,1673.5624,1670.669,1672.1503,6085.0
2017-11-09 14:35:00,1693.68,1693.82,1691.43,1692.6,7059.0,1672.5453,1672.6835,1670.3233,1671.4787,7059.0
2017-11-09 14:40:00,1691.65,1692.86,1690.58,1692.86,5494.0,1670.5406,1671.7355,1669.484,1671.7355,5494.0
2017-11-09 14:45:00,1692.87,1693.03,1691.28,1692.38,9717.0,1671.7454,1671.9034,1670.1752,1671.2615,9717.0
2017-11-09 14:50:00,1692.24,1695.76,1691.51,1694.57,4550.0,1671.1232,1674.5993,1670.4023,1673.4242,4550.0
2017-11-09 14:55:00,1694.7,1695.76,1694.15,1695.18,2250.0,1673.5525,1674.5993,1673.0094,1674.0265,2250.0
2017-11-09 15:00:00,1695.2,1696.35,1694.61,1694.62,1557.0,1674.0463,1675.1819,1673.4637,1673.4735,1557.0
2017-11-09 15:05:00,1694.02,1695.97,1694.02,1695.34,5300.0,1672.881,1674.8067,1672.881,1674.1846,5300.0
2017-11-09 15:10:00,1695.15,1695.91,1695.14,1695.9,1900.0,1673.9969,1674.7474,1673.987,1674.7376,1900.0
2017-11-09 15:15:00,1695.29,1697.53,1694.0,1696.99,5812.0,1674.1352,1676.3472,1672.8613,1675.814,5812.0
2017-11-09 15:20:00,1697.44,1701.49,1697.41,1700.91,9834.0,1676.2583,1680.2578,1676.2287,1679.685,9834.0
2017-11-09 15:25:00,1701.27,1702.39,1700.12,1701.75,8158.0,1680.0406,1681.1466,1678.9049,1680.5146,8158.0
2017-11-09 15:30:00,1701.23,1701.55,1700.23,1701.55,5669.0,1680.0011,1680.3171,1679.0135,1680.3171,5669.0
2017-11-09 15:35:00,1701.59,1703.06,1701.31,1702.6,11137.0,1680.3566,1681.8082,1680.0801,1681.354,11137.0
2017-11-09 15:40:00,1702.67,1705.89,1702.41,1704.53,13828.0,1681.4231,1684.6029,1681.1663,1683.2599,13828.0
2017-11-09 15:45:00,1704.77,1706.96,1704.21,1705.73,14339.0,1683.4969,1685.6596,1682.9439,1684.4449,14339.0
2017-11-09 15:50:00,1705.47,1707.22,1704.06,1706.0,21773.0,1684.1881,1685.9163,1682.7957,1684.7115,21773.0
2017-11-09 15:55:00,1706.2,1706.59,1702.27,1703.37,37102.0,1684.909,1685.2942,1681.0281,1682.1143,37102.0
2017-11-10 09:30:00,1700.0,1701.48,1697.47,1699.54,10581.0,1678.7864,1680.2479,1676.288,1678.3321,10581.0
2017-11-10 09:35:00,1699.55,1709.28,1699.39,1709.28,13430.0,1678.342,1687.9506,1678.184,1687.9506,13430.0
2017-11-10 09:40:00,1709.07,1709.52,1703.42,1705.82,24023.0,1687.7432,1688.1876,1682.1637,1684.5338,24023.0
2017-11-10 09:45:00,1705.82,1708.72,1703.39,1704.0,9389.0,1684.5338,1687.3976,1682.1341,1682.7365,9389.0
2017-11-10 09:50:00,1703.84,1706.39,1703.63,1705.32,13012.0,1682.5785,1685.0967,1682.3711,1684.04,13012.0
2017-11-10 09:55:00,1706.46,1707.69,1703.73,1706.06,12364.0,1685.1658,1686.3804,1682.4699,1684.7708,12364.0
2017-11-10 10:00:00,1706.83,1707.01,1704.01,1705.7,6200.0,1685.5312,1685.7089,1682.7464,1684.4153,6200.0
2017-11-10 10:05:00,1705.0,1705.79,1704.63,1705.0,4140.0,1683.724,1684.5042,1683.3586,1683.724,4140.0
2017-11-10 10:10:00,1705.14,1705.14,1698.68,1698.68,13255.0,1683.8623,1683.8623,1677.4829,1677.4829,13255.0
2017-11-10 10:15:00,1700.0,1701.77,1699.17,1700.41,10546.0,1678.7864,1680.5343,1677.9668,1679.1913,10546.0
2017-11-10 10:20:00,1700.31,1700.73,1697.03,1698.18,8944.0,1679.0925,1679.5073,1675.8535,1676.9891,8944.0
2017-11-10 10:25:00,1698.65,1698.83,1695.14,1695.9,11178.0,1677.4532,1677.631,1673.987,1674.7376,11178.0
2017-11-10 10:30:00,1695.93,1695.94,1687.39,1689.72,12381.0,1674.7672,1674.7771,1666.3338,1668.6347,12381.0
2017-11-10 10:35:00,1687.94,1689.13,1682.69,1684.19,13539.0,1666.8769,1668.052,1661.6924,1663.1737,13539.0
2017-11-10 10:40:00,1683.99,1688.08,1683.62,1688.08,10814.0,1662.9762,1667.0151,1662.6108,1667.0151,10814.0
2017-11-10 10:45:00,1688.08,1693.6,1687.63,1693.35,11575.0,1667.0151,1672.4663,1666.5708,1672.2194,11575.0
2017-11-10 10:50:00,1692.04,1693.2,1691.34,1692.03,5356.0,1670.9257,1672.0713,1670.2345,1670.9159,5356.0
2017-11-10 10:55:00,1692.36,1693.0,1690.56,1692.24,3722.0,1671.2417,1671.8738,1669.4642,1671.1232,3722.0
2017-11-10 11:00:00,1691.8,1694.42,1691.2,1694.1,3825.0,1670.6887,1673.276,1670.0962,1672.96,3825.0
2017-11-10 11:05:00,1694.1,1695.4,1692.51,1693.37,8005.0,1672.96,1674.2438,1671.3899,1672.2391,8005.0
2017-11-10 11:10:00,1692.53,1693.69,1691.94,1693.25,2700.0,1671.4096,1672.5551,1670.827,1672.1206,2700.0
2017-11-10 11:15:00,1693.34,1694.44,1692.67,1694.44,2711.0,1672.2095,1673.2958,1671.5479,1673.2958,2711.0
2017-11-10 11:20:00,1694.66,1695.05,1693.72,1694.1,6780.0,1673.513,1673.8982,1672.5848,1672.96,6780.0
2017-11-10 11:25:00,1693.37,1695.71,1693.36,1694.1,14271.0,1672.2391,1674.5499,1672.2293,1672.96,14271.0
2017-11-10 11:30:00,1694.54,1695.11,1693.51,1694.83,4728.0,1673.3945,1673.9574,1672.3774,1673.6809,4728.0
2017-11-10 11:35:00,1694.99,1696.24,1693.62,1695.46,3800.0,1673.8389,1675.0733,1672.486,1674.3031,3800.0
2017-11-10 11:40:00,1695.31,1696.03,1695.3,1695.5,1100.0,1674.1549,1674.8659,1674.1451,1674.3426,1100.0
2017-11-10 11:45:00,1695.21,1696.22,1695.13,1695.13,2000.0,1674.0562,1675.0536,1673.9772,1673.9772,2000.0
2017-11-10 11:50:00,1695.63,1695.74,1694.77,1695.52,2050.0,1674.4709,1674.5796,1673.6217,1674.3623,2050.0
2017-11-10 11:55:00,1696.04,1696.04,1694.72,1695.3,2287.0,1674.8758,1674.8758,1673.5723,1674.1451,2287.0
2017-11-10 12:00:00,1694.75,1696.93,1693.61,1696.58,8085.0,1673.6019,1675.7547,1672.4761,1675.4091,8085.0
2017-11-10 12:05:00,1697.17,1699.55,1696.35,1697.99,11545.0,1675.9917,1678.342,1675.1819,1676.8015,11545.0
2017-11-10 12:10:00,1698.36,1699.51,1697.86,1698.63,7304.0,1677.1669,1678.3025,1676.6731,1677.4335,7304.0
2017-11-10 12:15:00,1698.43,1698.89,1695.53,1696.56,17029.0,1677.236,1677.6903,1674.3722,1675.3893,17029.0
2017-11-10 12:20:00,1696.51,1696.75,1694.97,1696.06,4545.0,1675.34,1675.577,1673.8192,1674.8956,4545.0
2017-11-10 12:25:00,1696.01,1696.41,1695.35,1695.35,675.0,1674.8462,1675.2412,1674.1944,1674.1944,675.0
2017-11-10 12:30:00,1695.72,1697.48,1695.01,1696.82,8780.0,1674.5598,1676.2978,1673.8587,1675.6461,8780.0
2017-11-10 12:35:00,1697.1,1697.98,1696.32,1696.64,2200.0,1675.9226,1676.7916,1675.1523,1675.4683,2200.0
2017-11-10 12:40:00,1697.05,1699.21,1697.04,1699.21,900.0,1675.8732,1678.0063,1675.8633,1678.0063,900.0
2017-11-10 12:45:00,1698.92,1699.34,1696.97,1696.98,3204.0,1677.7199,1678.1346,1675.7942,1675.8041,3204.0
2017-11-10 12:50:00,1697.5,1698.57,1697.28,1697.59,3100.0,1676.3176,1677.3742,1676.1003,1676.4065,3100.0
2017-11-10 12:55:00,1697.59,1697.8,1696.23,1696.64,1799.0,1676.4065,1676.6139,1675.0634,1675.4683,1799.0
2017-11-10 13:00:00,1697.8,1698.39,1696.75,1697.98,3987.0,1676.6139,1677.1965,1675.577,1676.7916,3987.0
2017-11-10 13:05:00,1697.98,1698.83,1696.78,1698.8,6800.0,1676.7916,1677.631,1675.6066,1677.6014,6800.0
2017-11-10 13:10:00,1698.84,1698.85,1697.66,1698.41,6400.0,1677.6409,1677.6508,1676.4756,1677.2162,6400.0
2017-11-10 13:15:00,1698.55,1699.97,1698.55,1699.96,1955.0,1677.3545,1678.7568,1677.3545,1678.7469,1955.0
2017-11-10 13:20:00,1700.66,1701.15,1700.39,1701.15,1020.0,1679.4382,1679.9221,1679.1715,1679.9221,1020.0
2017-11-10 13:25:00,1701.48,1702.23,1701.19,1701.63,1600.0,1680.2479,1680.9886,1679.9616,1680.3961,1600.0
2017-11-10 13:30:00,1701.5,1702.58,1699.38,1700.34,2340.0,1680.2677,1681.3342,1678.1741,1679.1222,2340.0
2017-11-10 13:35:00,1700.83,1701.04,1700.0,1700.88,6100.0,1679.606,1679.8134,1678.7864,1679.6554,6100.0
2017-11-10 13:40:00,1700.67,1700.67,1700.66,1700.67,100.0,1679.448,1679.448,1679.4382,1679.448,100.0
2017-11-10 13:45:00,1701.34,1701.69,1700.46,1700.86,2300.0,1680.1097,1680.4553,1679.2407,1679.6357,2300.0
2017-11-10 13:50:00,1700.74,1703.01,1700.59,1702.05,3631.0,1679.5172,1681.7588,1679.369,1680.8108,3631.0
2017-11-10 13:55:00,1702.12,1702.8,1700.62,1700.62,6830.0,1680.8799,1681.5515,1679.3987,1679.3987,6830.0
2017-11-10 14:00:00,1701.05,1702.79,1701.04,1702.02,5655.0,1679.8233,1681.5416,1679.8134,1680.7812,5655.0
2017-11-10 14:05:00,1702.0,1702.22,1701.05,1701.63,3792.0,1680.7614,1680.9787,1679.8233,1680.3961,3792.0
2017-11-10 14:10:00,1701.61,1703.19,1701.59,1703.18,1036.0,1680.3763,1681.9366,1680.3566,1681.9267,1036.0
2017-11-10 14:15:00,1702.96,1702.96,1699.98,1701.35,7938.0,1681.7095,1681.7095,1678.7667,1680.1196,7938.0
2017-11-10 14:20:00,1701.9,1702.62,1700.46,1700.53,1987.0,1680.6627,1681.3737,1679.2407,1679.3098,1987.0
2017-11-10 14:25:00,1700.23,1701.2,1700.1,1700.31,4500.0,1679.0135,1679.9714,1678.8852,1679.0925,4500.0
2017-11-10 14:30:00,1699.61,1700.27,1698.5,1699.01,9156.0,1678.4013,1679.053,1677.3051,1677.8088,9156.0
2017-11-10 14:35:00,1699.36,1700.01,1699.35,1699.67,1023.0,1678.1544,1678.7963,1678.1445,1678.4605,1023.0
2017-11-10 14:40:00,1700.39,1701.8,1700.36,1701.56,2018.0,1679.1715,1680.5639,1679.1419,1680.3269,2018.0
2017-11-10 14:45:00,1701.13,1701.77,1700.73,1701.26,3000.0,1679.9023,1680.5343,1679.5073,1680.0307,3000.0
2017-11-10 14:50:00,1700.79,1701.44,1700.59,1701.43,3637.0,1679.5665,1680.2084,1679.369,1680.1986,3637.0
2017-11-10 14:55:00,1701.57,1702.25,1700.87,1700.89,8932.0,1680.3368,1681.0083,1679.6455,1679.6653,8932.0
2017-11-10 15:00:00,1701.3,1701.62,1700.61,1700.61,7160.0,1680.0702,1680.3862,1679.3888,1679.3888,7160.0
2017-11-10 15:05:00,1701.12,1701.22,1700.44,1701.02,2300.0,1679.8924,1679.9912,1679.2209,1679.7937,2300.0
2017-11-10 15:10:00,1700.8,1700.8,1698.65,1698.66,1955.0,1679.5764,1679.5764,1677.4532,1677.4631,1955.0
2017-11-10 15:15:00,1699.22,1699.86,1699.22,1699.65,904.0,1678.0161,1678.6481,1678.0161,1678.4408,904.0
2017-11-10 15:20:00,1699.12,1699.3,1697.21,1697.73,3976.0,1677.9174,1678.0951,1676.0312,1676.5447,3976.0
2017-11-10 15:25:00,1697.18,1698.19,1696.28,1697.64,5031.0,1676.0016,1676.999,1675.1128,1676.4559,5031.0
2017-11-10 15:30:00,1697.51,1697.91,1695.63,1696.12,2550.0,1676.3275,1676.7225,1674.4709,1674.9548,2550.0
2017-11-10 15:35:00,1695.63,1696.54,1695.13,1695.14,2943.0,1674.4709,1675.3696,1673.9772,1673.987,2943.0
2017-11-10 15:40:00,1695.0,1696.08,1695.0,1695.73,3829.0,1673.8488,1674.9153,1673.8488,1674.5697,3829.0
2017-11-10 15:45:00,1696.08,1697.55,1695.84,1696.34,13076.0,1674.9153,1676.367,1674.6783,1675.1721,13076.0
2017-11-10 15:50:00,1697.03,1698.0,1696.66,1697.55,8589.0,1675.8535,1676.8114,1675.4881,1676.367,8589.0
2017-11-10 15:55:00,1697.77,1698.1,1696.34,1696.8,16068.0,1676.5842,1676.9101,1675.1721,1675.6263,16068.0
2017-11-13 09:30:00,1688.4,1689.0,1683.27,1685.48,9507.0,1667.3312,1667.9237,1662.2652,1664.4476,9507.0
2017-11-13 09:35:00,1686.75,1691.21,1685.01,1687.29,20850.0,1665.7017,1670.1061,1663.9835,1666.235,20850.0
2017-11-13 09:40:00,1688.98,1695.01,1686.02,1695.0,3484.0,1667.9039,1673.8587,1664.9809,1673.8488,3484.0
2017-11-13 09:45:00,1695.0,1695.25,1692.06,1692.34,1624.0,1673.8488,1674.0957,1670.9455,1671.222,1624.0
2017-11-13 09:50:00,1693.31,1695.94,1692.1,1694.73,1549.0,1672.1799,1674.7771,1670.985,1673.5822,1549.0
2017-11-13 09:55:00,1695.3,1698.69,1695.26,1697.96,3145.0,1674.1451,1677.4927,1674.1056,1676.7719,3145.0
2017-11-13 10:00:00,1698.14,1702.65,1698.13,1700.83,4100.0,1676.9496,1681.4033,1676.9397,1679.606,4100.0
2017-11-13 10:05:00,1700.08,1704.0,1699.77,1702.01,3854.0,1678.8654,1682.7365,1678.5593,1680.7713,3854.0
2017-11-13 10:10:00,1701.21,1705.5,1701.21,1704.7,10554.0,1679.9813,1684.2178,1679.9813,1683.4278,10554.0
2017-11-13 10:15:00,1704.01,1705.23,1703.35,1705.22,3340.0,1682.7464,1683.9511,1682.0946,1683.9413,3340.0
2017-11-13 10:20:00,1704.73,1706.96,1703.26,1706.13,3179.0,1683.4574,1685.6596,1682.0057,1684.8399,3179.0
2017-11-13 10:25:00,1705.73,1705.74,1703.35,1704.5,6700.0,1684.4449,1684.4548,1682.0946,1683.2302,6700.0
2017-11-13 10:30:00,1705.51,1705.51,1704.42,1705.0,2000.0,1684.2276,1684.2276,1683.1512,1683.724,2000.0
2017-11-13 10:35:00,1705.67,1705.87,1702.58,1702.58,2900.0,1684.3856,1684.5832,1681.3342,1681.3342,2900.0
2017-11-13 10:40:00,1703.52,1703.52,1702.58,1703.14,400.0,1682.2625,1682.2625,1681.3342,1681.8872,400.0
2017-11-13 10:45:00,1702.56,1704.5,1702.55,1703.42,2400.0,1681.3145,1683.2302,1681.3046,1682.1637,2400.0
2017-11-13 10:50:00,1702.55,1703.54,1701.27,1701.59,1100.0,1681.3046,1682.2822,1680.0406,1680.3566,1100.0
2017-11-13 10:55:00,1701.87,1702.02,1700.2,1700.9,2600.0,1680.6331,1680.7812,1678.9839,1679.6752,2600.0
2017-11-13 11:00:00,1700.7,1701.08,1698.01,1699.0,2688.0,1679.4777,1679.8529,1676.8212,1677.7989,2688.0
2017-11-13 11:05:00,1699.32,1699.8,1698.1,1699.29,3700.0,1678.1149,1678.5889,1676.9101,1678.0853,3700.0
2017-11-13 11:10:00,1701.1,1701.83,1699.8,1701.83,1850.0,1679.8727,1680.5936,1678.5889,1680.5936,1850.0
2017-11-13 11:15:00,1700.56,1701.42,1699.96,1701.22,1300.0,1679.3394,1680.1887,1678.7469,1679.9912,1300.0
2017-11-13 11:20:00,1700.56,1701.26,1699.1,1700.37,1700.0,1679.3394,1680.0307,1677.8976,1679.1518,1700.0
2017-11-13 11:25:00,1699.19,1700.1,1697.98,1698.94,5101.0,1677.9865,1678.8852,1676.7916,1677.7396,5101.0
2017-11-13 11:30:00,1698.66,1699.22,1697.02,1698.64,1625.0,1677.4631,1678.0161,1675.8436,1677.4434,1625.0
2017-11-13 11:35:00,1698.58,1698.6,1697.73,1698.55,2800.0,1677.3841,1677.4039,1676.5447,1677.3545,2800.0
2017-11-13 11:40:00,1698.3,1699.27,1697.86,1699.0,1677.0,1677.1076,1678.0655,1676.6731,1677.7989,1677.0
2017-11-13 11:45:00,1698.78,1704.62,1698.78,1704.01,6314.0,1677.5816,1683.3488,1677.5816,1682.7464,6314.0
2017-11-13 11:50:00,1703.56,1704.25,1701.66,1702.31,2100.0,1682.302,1682.9834,1680.4257,1681.0676,2100.0
2017-11-13 11:55:00,1701.73,1703.47,1701.71,1703.24,3600.0,1680.4948,1682.2131,1680.4751,1681.986,3600.0
2017-11-13 12:00:00,1703.21,1703.79,1702.7,1703.31,3250.0,1681.9563,1682.5291,1681.4527,1682.0551,3250.0
2017-11-13 12:05:00,1703.82,1705.44,1703.33,1705.43,4500.0,1682.5587,1684.1585,1682.0748,1684.1486,4500.0
2017-11-13 12:10:00,1705.52,1708.46,1705.14,1707.0,5803.0,1684.2375,1687.1408,1683.8623,1685.6991,5803.0
2017-11-13 12:15:00,1707.61,1709.92,1707.33,1709.2,3100.0,1686.3014,1688.5826,1686.0249,1687.8716,3100.0
2017-11-13 12:20:00,1709.3,1712.96,1707.77,1712.96,7066.0,1687.9704,1691.5847,1686.4594,1691.5847,7066.0
2017-11-13 12:25:00,1713.2,1715.27,1710.07,1712.24,8859.0,1691.8217,1693.8659,1688.7307,1690.8737,8859.0
2017-11-13 12:30:00,1712.25,1713.5,1710.33,1711.04,2950.0,1690.8835,1692.1179,1688.9875,1689.6886,2950.0
2017-11-13 12:35:00,1710.77,1712.32,1710.49,1710.49,4995.0,1689.422,1690.9527,1689.1455,1689.1455,4995.0
2017-11-13 12:40:00,1710.5,1711.79,1710.41,1711.39,1600.0,1689.1554,1690.4293,1689.0665,1690.0343,1600.0
2017-11-13 12:45:00,1711.28,1711.89,1710.52,1710.77,2450.0,1689.9256,1690.528,1689.1751,1689.422,2450.0
2017-11-13 12:50:00,1711.49,1711.74,1710.84,1711.34,2725.0,1690.133,1690.3799,1689.4911,1689.9849,2725.0
2017-11-13 12:55:00,1710.8,1712.32,1710.66,1712.26,1800.0,1689.4516,1690.9527,1689.3134,1690.8934,1800.0
2017-11-13 13:00:00,1712.09,1715.07,1712.09,1714.63,7903.0,1690.7255,1693.6684,1690.7255,1693.2338,7903.0
2017-11-13 13:05:00,1714.84,1716.99,1713.49,1715.93,5222.0,1693.4412,1695.5644,1692.1081,1694.5176,5222.0
2017-11-13 13:10:00,1715.96,1716.54,1715.1,1716.43,4609.0,1694.5472,1695.12,1693.698,1695.0114,4609.0
2017-11-13 13:15:00,1716.48,1716.48,1715.8,1715.94,1500.0,1695.0608,1695.0608,1694.3892,1694.5275,1500.0
2017-11-13 13:20:00,1715.65,1716.1,1714.97,1716.0,4620.0,1694.2411,1694.6855,1693.5696,1694.5867,4620.0
2017-11-13 13:25:00,1715.67,1716.5,1715.65,1715.76,1775.0,1694.2609,1695.0805,1694.2411,1694.3497,1775.0
2017-11-13 13:30:00,1715.75,1715.76,1715.0,1715.01,1820.0,1694.3399,1694.3497,1693.5992,1693.6091,1820.0
2017-11-13 13:35:00,1715.66,1716.08,1715.03,1715.71,3550.0,1694.251,1694.6657,1693.6288,1694.3004,3550.0
2017-11-13 13:40:00,1715.32,1715.69,1714.8,1714.81,1800.0,1693.9152,1694.2806,1693.4017,1693.4116,1800.0
2017-11-13 13:45:00,1715.56,1716.3,1715.25,1715.78,1400.0,1694.1522,1694.883,1693.8461,1694.3695,1400.0
2017-11-13 13:50:00,1716.3,1716.66,1716.02,1716.66,1500.0,1694.883,1695.2385,1694.6065,1695.2385,1500.0
2017-11-13 13:55:00,1716.91,1716.91,1715.66,1715.66,1000.0,1695.4854,1695.4854,1694.251,1694.251,1000.0
2017-11-13 14:00:00,1716.59,1717.6,1715.74,1717.6,3653.0,1695.1694,1696.1668,1694.33,1696.1668,3653.0
2017-11-13 14:05:00,1717.92,1719.41,1717.09,1719.25,1700.0,1696.4828,1697.9542,1695.6631,1697.7962,1700.0
2017-11-13 14:10:00,1719.25,1719.88,1718.55,1719.48,3686.0,1697.7962,1698.4183,1697.1049,1698.0233,3686.0
2017-11-13 14:15:00,1719.48,1719.48,1718.79,1718.79,600.0,1698.0233,1698.0233,1697.3419,1697.3419,600.0
2017-11-13 14:20:00,1718.8,1719.1,1716.1,1717.67,2501.0,1697.3518,1697.6481,1694.6855,1696.2359,2501.0
2017-11-13 14:25:00,1718.51,1718.71,1717.19,1718.25,4931.0,1697.0654,1697.2629,1695.7619,1696.8087,4931.0
2017-11-13 14:30:00,1718.18,1718.19,1717.6,1717.9,990.0,1696.7395,1696.7494,1696.1668,1696.463,990.0
2017-11-13 14:35:00,1717.86,1719.55,1717.86,1719.47,1073.0,1696.4235,1698.0924,1696.4235,1698.0134,1073.0
2017-11-13 14:40:00,1718.78,1719.37,1718.01,1718.05,2400.0,1697.3321,1697.9147,1696.5717,1696.6112,2400.0
2017-11-13 14:45:00,1717.94,1718.95,1717.61,1717.61,1990.0,1696.5025,1697.4999,1696.1767,1696.1767,1990.0
2017-11-13 14:50:00,1717.71,1718.23,1717.1,1717.89,1700.0,1696.2754,1696.7889,1695.673,1696.4532,1700.0
2017-11-13 14:55:00,1718.14,1719.78,1717.85,1719.08,1400.0,1696.7,1698.3196,1696.4137,1697.6283,1400.0
2017-11-13 15:00:00,1719.37,1720.35,1719.05,1719.08,3627.0,1697.9147,1698.8825,1697.5987,1697.6283,3627.0
2017-11-13 15:05:00,1719.24,1720.48,1718.9,1719.54,5548.0,1697.7863,1699.0108,1697.4506,1698.0826,5548.0
2017-11-13 15:10:00,1719.99,1720.68,1718.91,1720.68,2172.0,1698.527,1699.2083,1697.4604,1699.2083,2172.0
2017-11-13 15:15:00,1720.73,1721.89,1720.57,1721.18,1543.0,1699.2577,1700.4032,1699.0997,1699.7021,1543.0
2017-11-13 15:20:00,1721.15,1721.5,1720.71,1720.84,3800.0,1699.6725,1700.0181,1699.238,1699.3663,3800.0
2017-11-13 15:25:00,1720.5,1721.16,1720.39,1720.82,2300.0,1699.0306,1699.6824,1698.922,1699.3466,2300.0
2017-11-13 15:30:00,1720.83,1720.83,1719.21,1719.31,5600.0,1699.3565,1699.3565,1697.7567,1697.8554,5600.0
2017-11-13 15:35:00,1719.31,1719.98,1718.74,1718.8,4100.0,1697.8554,1698.5171,1697.2926,1697.3518,4100.0
2017-11-13 15:40:00,1718.53,1718.57,1716.22,1717.3,9192.0,1697.0852,1697.1247,1694.804,1695.8705,9192.0
2017-11-13 15:45:00,1717.05,1717.15,1716.03,1716.5,5123.0,1695.6236,1695.7224,1694.6164,1695.0805,5123.0
2017-11-13 15:50:00,1717.03,1720.15,1717.03,1718.78,11018.0,1695.6039,1698.685,1695.6039,1697.3321,11018.0
2017-11-13 15:55:00,1719.41,1722.35,1719.39,1722.17,26501.0,1697.9542,1700.8575,1697.9344,1700.6798,26501.0
2017-11-14 09:30:00,1710.02,1718.47,1710.02,1714.01,14157.0,1688.6814,1697.0259,1688.6814,1692.6216,14157.0
2017-11-14 09:35:00,1715.94,1715.98,1709.98,1715.21,10499.0,1694.5275,1694.567,1688.6419,1693.8066,10499.0
2017-11-14 09:40:00,1715.31,1717.36,1714.08,1716.48,3616.0,1693.9054,1695.9298,1692.6907,1695.0608,3616.0
2017-11-14 09:45:00,1716.0,1719.11,1715.34,1718.98,4994.0,1694.5867,1697.6579,1693.935,1697.5296,4994.0
2017-11-14 09:50:00,1718.53,1719.39,1718.0,1718.68,2615.0,1697.0852,1697.9344,1696.5618,1697.2333,2615.0
2017-11-14 09:55:00,1718.89,1720.99,1717.2,1720.17,11522.0,1697.4407,1699.5145,1695.7718,1698.7047,11522.0
2017-11-14 10:00:00,1720.01,1720.05,1716.13,1718.62,3675.0,1698.5467,1698.5862,1694.7151,1697.1741,3675.0
2017-11-14 10:05:00,1716.11,1717.66,1715.64,1717.34,4809.0,1694.6954,1696.226,1694.2312,1695.91,4809.0
2017-11-14 10:10:00,1716.23,1716.45,1715.0,1715.93,2000.0,1694.8139,1695.0311,1693.5992,1694.5176,2000.0
2017-11-14 10:15:00,1715.0,1718.83,1715.0,1717.26,2898.0,1693.5992,1697.3814,1693.5992,1695.831,2898.0
2017-11-14 10:20:00,1717.28,1717.75,1714.91,1715.12,8363.0,1695.8508,1696.3149,1693.5103,1693.7177,8363.0
2017-11-14 10:25:00,1715.12,1716.3,1712.99,1715.35,5433.0,1693.7177,1694.883,1691.6143,1693.9449,5433.0
2017-11-14 10:30:00,1715.0,1716.51,1714.78,1714.78,835.0,1693.5992,1695.0904,1693.382,1693.382,835.0
2017-11-14 10:35:00,1713.36,1716.49,1713.36,1715.76,2809.0,1691.9797,1695.0706,1691.9797,1694.3497,2809.0
2017-11-14 10:40:00,1716.02,1719.5,1715.1,1718.01,1713.0,1694.6065,1698.0431,1693.698,1696.5717,1713.0
2017-11-14 10:45:00,1717.06,1721.54,1717.05,1721.54,2600.0,1695.6335,1700.0576,1695.6236,1700.0576,2600.0
2017-11-14 10:50:00,1720.87,1724.84,1720.87,1721.23,2134.0,1699.396,1703.3164,1699.396,1699.7515,2134.0
2017-11-14 10:55:00,1721.94,1722.77,1719.0,1719.08,7690.0,1700.4526,1701.2723,1697.5493,1697.6283,7690.0
2017-11-14 11:00:00,1719.48,1720.4,1717.93,1719.33,4419.0,1698.0233,1698.9318,1696.4927,1697.8752,4419.0
2017-11-14 11:05:00,1719.35,1719.64,1718.91,1719.23,900.0,1697.8949,1698.1813,1697.4604,1697.7764,900.0
2017-11-14 11:10:00,1719.15,1722.98,1719.15,1721.76,1490.0,1697.6974,1701.4796,1697.6974,1700.2749,1490.0
2017-11-14 11:15:00,1722.17,1723.7,1722.05,1722.87,3586.0,1700.6798,1702.1907,1700.5612,1701.371,3586.0
2017-11-14 11:20:00,1722.13,1722.86,1720.17,1720.18,1200.0,1700.6403,1701.3611,1698.7047,1698.7146,1200.0
2017-11-14 11:25:00,1721.0,1721.0,1720.14,1720.92,1775.0,1699.5244,1699.5244,1698.6751,1699.4454,1775.0
2017-11-14 11:30:00,1720.16,1723.01,1720.16,1722.49,2700.0,1698.6948,1701.5093,1698.6948,1700.9958,2700.0
2017-11-14 11:35:00,1722.24,1723.83,1722.05,1722.05,2664.0,1700.7489,1702.319,1700.5612,1700.5612,2664.0
2017-11-14 11:40:00,1722.11,1722.98,1721.48,1722.12,783.0,1700.6205,1701.4796,1699.9984,1700.6304,783.0
2017-11-14 11:45:00,1722.13,1722.54,1722.1,1722.11,1700.0,1700.6403,1701.0451,1700.6106,1700.6205,1700.0
2017-11-14 11:50:00,1722.13,1724.75,1722.12,1724.5,2680.0,1700.6403,1703.2276,1700.6304,1702.9807,2680.0
2017-11-14 11:55:00,1725.0,1726.0,1724.99,1726.0,1754.0,1703.4744,1704.462,1703.4646,1704.462,1754.0
2017-11-14 12:00:00,1725.85,1726.96,1725.85,1726.01,5854.0,1704.3138,1705.41,1704.3138,1704.4718,5854.0
2017-11-14 12:05:00,1726.47,1726.47,1724.71,1724.99,3817.0,1704.9261,1704.9261,1703.1881,1703.4646,3817.0
2017-11-14 12:10:00,1725.12,1728.26,1724.75,1727.01,4905.0,1703.5929,1706.6938,1703.2276,1705.4594,4905.0
2017-11-14 12:15:00,1726.77,1727.22,1725.29,1726.7,7700.0,1705.2224,1705.6667,1703.7608,1705.1532,7700.0
2017-11-14 12:20:00,1726.71,1726.97,1725.87,1725.87,1611.0,1705.1631,1705.4199,1704.3336,1704.3336,1611.0
2017-11-14 12:25:00,1726.96,1726.96,1725.48,1725.97,1100.0,1705.41,1705.41,1703.9484,1704.4323,1100.0
2017-11-14 12:30:00,1725.87,1727.09,1725.1,1727.05,4199.0,1704.3336,1705.5384,1703.5732,1705.4989,4199.0
2017-11-14 12:35:00,1726.24,1727.22,1725.87,1727.22,6196.0,1704.699,1705.6667,1704.3336,1705.6667,6196.0
2017-11-14 12:40:00,1726.86,1727.46,1726.14,1726.97,3800.0,1705.3112,1705.9037,1704.6002,1705.4199,3800.0
2017-11-14 12:45:00,1726.66,1727.84,1726.41,1727.84,5506.0,1705.1137,1706.279,1704.8668,1706.279,5506.0
2017-11-14 12:50:00,1727.29,1727.33,1720.53,1722.35,7166.0,1705.7359,1705.7754,1699.0602,1700.8575,7166.0
2017-11-14 12:55:00,1721.27,1722.58,1721.04,1721.04,2076.0,1699.791,1701.0846,1699.5639,1699.5639,2076.0
2017-11-14 13:00:00,1721.12,1721.12,1718.31,1718.31,3402.0,1699.6429,1699.6429,1696.8679,1696.8679,3402.0
2017-11-14 13:05:00,1718.49,1720.46,1718.18,1718.44,3576.0,1697.0457,1698.9911,1696.7395,1696.9963,3576.0
2017-11-14 13:10:00,1719.0,1720.92,1718.64,1720.14,2600.0,1697.5493,1699.4454,1697.1938,1698.6751,2600.0
2017-11-14 13:15:00,1720.59,1720.95,1719.54,1719.68,1002.0,1699.1195,1699.475,1698.0826,1698.2208,1002.0
2017-11-14 13:20:00,1719.85,1720.62,1719.85,1720.62,400.0,1698.3887,1699.1491,1698.3887,1699.1491,400.0
2017-11-14 13:25:00,1720.66,1723.71,1720.65,1723.71,3126.0,1699.1886,1702.2005,1699.1787,1702.2005,3126.0
2017-11-14 13:30:00,1723.7,1724.44,1722.13,1722.13,7612.0,1702.1907,1702.9214,1700.6403,1700.6403,7612.0
2017-11-14 13:35:00,1720.95,1724.51,1720.94,1724.51,5130.0,1699.475,1702.9906,1699.4651,1702.9906,5130.0
2017-11-14 13:40:00,1723.48,1723.49,1722.61,1723.46,2400.0,1701.9734,1701.9833,1701.1143,1701.9537,2400.0
2017-11-14 13:45:00,1724.31,1724.5,1724.16,1724.5,1200.0,1702.793,1702.9807,1702.6449,1702.9807,1200.0
2017-11-14 13:50:00,1724.19,1724.19,1723.04,1723.05,1866.0,1702.6745,1702.6745,1701.5389,1701.5488,1866.0
2017-11-14 13:55:00,1723.59,1724.96,1723.04,1724.51,6141.0,1702.082,1703.4349,1701.5389,1702.9906,6141.0
2017-11-14 14:00:00,1724.82,1726.4,1724.37,1725.62,5052.0,1703.2967,1704.857,1702.8523,1704.0867,5052.0
2017-11-14 14:05:00,1725.52,1726.18,1725.03,1725.03,2062.0,1703.9879,1704.6397,1703.5041,1703.5041,2062.0
2017-11-14 14:10:00,1725.37,1725.58,1723.99,1724.68,4505.0,1703.8398,1704.0472,1702.477,1703.1584,4505.0
2017-11-14 14:15:00,1724.68,1724.68,1724.68,1724.68,0.0,1703.1584,1703.1584,1703.1584,1703.1584,0.0
2017-11-14 14:20:00,1724.99,1725.36,1723.53,1724.4,1567.0,1703.4646,1703.8299,1702.0228,1702.8819,1567.0
2017-11-14 14:25:00,1723.74,1723.75,1722.01,1722.41,1300.0,1702.2302,1702.24,1700.5217,1700.9168,1300.0
2017-11-14 14:30:00,1722.38,1722.73,1718.56,1719.83,6161.0,1700.8871,1701.2328,1697.1148,1698.369,6161.0
2017-11-14 14:35:00,1719.06,1720.66,1719.05,1719.99,3200.0,1697.6086,1699.1886,1697.5987,1698.527,3200.0
2017-11-14 14:40:00,1720.63,1720.88,1720.12,1720.85,1259.0,1699.159,1699.4058,1698.6553,1699.3762,1259.0
2017-11-14 14:45:00,1721.22,1722.0,1720.62,1721.51,6675.0,1699.7416,1700.5119,1699.1491,1700.028,6675.0
2017-11-14 14:50:00,1721.64,1722.1,1720.83,1720.83,12050.0,1700.1564,1700.6106,1699.3565,1699.3565,12050.0
2017-11-14 14:55:00,1721.01,1721.14,1719.7,1721.14,2872.0,1699.5342,1699.6626,1698.2406,1699.6626,2872.0
2017-11-14 15:00:00,1721.13,1721.13,1720.11,1721.13,2518.0,1699.6527,1699.6527,1698.6455,1699.6527,2518.0
2017-11-14 15:05:00,1720.65,1721.34,1719.25,1719.25,21077.0,1699.1787,1699.8601,1697.7962,1697.7962,21077.0
2017-11-14 15:10:00,1720.18,1720.87,1720.18,1720.87,2430.0,1698.7146,1699.396,1698.7146,1699.396,2430.0
2017-11-14 15:15:00,1721.42,1722.81,1721.0,1721.27,18050.0,1699.9391,1701.3118,1699.5244,1699.791,18050.0
2017-11-14 15:20:00,1721.25,1721.87,1720.51,1720.9,3861.0,1699.7712,1700.3835,1699.0405,1699.4256,3861.0
2017-11-14 15:25:00,1720.63,1721.02,1720.28,1720.83,1555.0,1699.159,1699.5441,1698.8133,1699.3565,1555.0
2017-11-14 15:30:00,1720.64,1720.64,1719.35,1720.39,1500.0,1699.1688,1699.1688,1697.8949,1698.922,1500.0
2017-11-14 15:35:00,1720.4,1720.95,1718.8,1719.06,11405.0,1698.9318,1699.475,1697.3518,1697.6086,11405.0
2017-11-14 15:40:00,1719.06,1721.07,1718.8,1720.18,3011.0,1697.6086,1699.5935,1697.3518,1698.7146,3011.0
2017-11-14 15:45:00,1720.38,1721.05,1719.2,1719.73,18316.0,1698.9121,1699.5737,1697.7468,1698.2702,18316.0
2017-11-14 15:50:00,1720.23,1720.57,1719.44,1719.44,4420.0,1698.764,1699.0997,1697.9838,1697.9838,4420.0
2017-11-14 15:55:00,1719.65,1719.94,1718.16,1718.31,14232.0,1698.1912,1698.4776,1696.7198,1696.8679,14232.0
2017-11-15 09:30:00,1715.78,1716.99,1708.67,1716.95,6306.0,1694.3695,1695.5644,1687.3482,1695.5249,6306.0
2017-11-15 09:35:00,1715.1,1719.08,1712.29,1712.49,7215.0,1693.698,1697.6283,1690.923,1691.1205,7215.0
2017-11-15 09:40:00,1711.49,1711.49,1706.02,1710.22,7855.0,1690.133,1690.133,1684.7313,1688.8789,7855.0
2017-11-15 09:45:00,1710.37,1713.79,1709.92,1713.11,4022.0,1689.027,1692.4043,1688.5826,1691.7328,4022.0
2017-11-15 09:50:00,1713.01,1717.88,1710.79,1717.44,2575.0,1691.6341,1696.4433,1689.4418,1696.0088,2575.0
2017-11-15 09:55:00,1715.29,1717.65,1713.96,1713.96,2463.0,1693.8856,1696.2162,1692.5722,1692.5722,2463.0
2017-11-15 10:00:00,1715.45,1719.88,1715.08,1718.45,4535.0,1694.0436,1698.4183,1693.6782,1697.0062,4535.0
2017-11-15 10:05:00,1718.74,1719.35,1717.08,1718.51,1300.0,1697.2926,1697.8949,1695.6533,1697.0654,1300.0
2017-11-15 10:10:00,1719.01,1722.47,1717.79,1722.47,5790.0,1697.5592,1700.976,1696.3544,1700.976,5790.0
2017-11-15 10:15:00,1722.02,1722.9,1720.26,1720.27,3000.0,1700.5316,1701.4006,1698.7936,1698.8035,3000.0
2017-11-15 10:20:00,1722.37,1723.16,1721.45,1722.66,7310.0,1700.8773,1701.6574,1699.9687,1701.1636,7310.0
2017-11-15 10:25:00,1721.34,1722.55,1720.54,1720.54,2339.0,1699.8601,1701.055,1699.0701,1699.0701,2339.0
2017-11-15 10:30:00,1720.56,1722.91,1720.56,1721.61,4240.0,1699.0898,1701.4105,1699.0898,1700.1267,4240.0
2017-11-15 10:35:00,1721.19,1724.67,1721.18,1724.66,7591.0,1699.712,1703.1486,1699.7021,1703.1387,7591.0
2017-11-15 10:40:00,1724.7,1726.6,1723.87,1726.15,4802.0,1703.1782,1705.0545,1702.3585,1704.6101,4802.0
2017-11-15 10:45:00,1726.16,1727.49,1722.45,1722.45,8821.0,1704.62,1705.9334,1700.9563,1700.9563,8821.0
2017-11-15 10:50:00,1723.21,1723.51,1721.92,1722.72,3744.0,1701.7068,1702.003,1700.4329,1701.2229,3744.0
2017-11-15 10:55:00,1723.82,1725.07,1723.62,1724.5,1300.0,1702.3092,1703.5436,1702.1117,1702.9807,1300.0
2017-11-15 11:00:00,1724.99,1727.98,1724.83,1726.29,4857.0,1703.4646,1706.4173,1703.3066,1704.7483,4857.0
2017-11-15 11:05:00,1726.54,1728.0,1725.71,1725.72,5071.0,1704.9952,1706.437,1704.1756,1704.1855,5071.0
2017-11-15 11:10:00,1726.66,1727.0,1725.42,1725.84,1718.0,1705.1137,1705.4495,1703.8892,1704.304,1718.0
2017-11-15 11:15:00,1725.84,1728.0,1725.83,1727.43,5357.0,1704.304,1706.437,1704.2941,1705.8741,5357.0
2017-11-15 11:20:00,1727.91,1729.48,1727.12,1728.61,2349.0,1706.3481,1707.8985,1705.568,1707.0394,2349.0
2017-11-15 11:25:00,1728.61,1728.64,1726.9,1728.1,2092.0,1707.0394,1707.069,1705.3507,1706.5358,2092.0
2017-11-15 11:30:00,1727.06,1727.59,1725.51,1725.75,2782.0,1705.5087,1706.0321,1703.9781,1704.2151,2782.0
2017-11-15 11:35:00,1725.93,1728.32,1725.92,1728.24,3381.0,1704.3928,1706.753,1704.383,1706.674,3381.0
2017-11-15 11:40:00,1727.48,1728.47,1727.48,1727.94,1300.0,1705.9235,1706.9011,1705.9235,1706.3778,1300.0
2017-11-15 11:45:00,1727.51,1729.0,1727.48,1729.0,3129.0,1705.9531,1707.4245,1705.9235,1707.4245,3129.0
2017-11-15 11:50:00,1729.12,1729.7,1728.9,1729.53,1700.0,1707.543,1708.1158,1707.3258,1707.9479,1700.0
2017-11-15 11:55:00,1729.3,1730.0,1729.2,1730.0,3301.0,1707.7208,1708.412,1707.622,1708.412,3301.0
2017-11-15 12:00:00,1730.03,1730.03,1727.01,1727.96,2925.0,1708.4417,1708.4417,1705.4594,1706.3975,2925.0
2017-11-15 12:05:00,1727.12,1727.61,1724.25,1724.57,2034.0,1705.568,1706.0519,1702.7338,1703.0498,2034.0
2017-11-15 12:10:00,1724.98,1726.16,1724.58,1726.16,1469.0,1703.4547,1704.62,1703.0597,1704.62,1469.0
2017-11-15 12:15:00,1725.99,1727.46,1725.34,1725.35,1500.0,1704.4521,1705.9037,1703.8102,1703.8201,1500.0
2017-11-15 12:20:00,1725.74,1729.0,1725.7,1728.77,4290.0,1704.2052,1707.4245,1704.1657,1707.1974,4290.0
2017-11-15 12:25:00,1728.11,1728.11,1726.39,1726.39,1592.0,1706.5456,1706.5456,1704.8471,1704.8471,1592.0
2017-11-15 12:30:00,1727.22,1727.63,1725.9,1727.12,1794.0,1705.6667,1706.0716,1704.3632,1705.568,1794.0
2017-11-15 12:35:00,1727.54,1727.59,1725.62,1726.42,2000.0,1705.9827,1706.0321,1704.0867,1704.8767,2000.0
2017-11-15 12:40:00,1727.02,1727.1,1726.11,1726.89,800.0,1705.4692,1705.5482,1704.5706,1705.3409,800.0
2017-11-15 12:45:00,1725.77,1726.72,1724.97,1726.72,3149.0,1704.2348,1705.173,1703.4448,1705.173,3149.0
2017-11-15 12:50:00,1725.94,1728.89,1725.94,1728.89,1500.0,1704.4027,1707.3159,1704.4027,1707.3159,1500.0
2017-11-15 12:55:00,1728.63,1729.12,1728.63,1729.11,300.0,1707.0591,1707.543,1707.0591,1707.5332,300.0
2017-11-15 13:00:00,1729.0,1729.0,1727.16,1727.44,2500.0,1707.4245,1707.4245,1705.6075,1705.884,2500.0
2017-11-15 13:05:00,1728.17,1729.34,1727.05,1729.33,1300.0,1706.6049,1707.7603,1705.4989,1707.7504,1300.0
2017-11-15 13:10:00,1729.02,1729.02,1726.88,1727.21,1000.0,1707.4443,1707.4443,1705.331,1705.6569,1000.0
2017-11-15 13:15:00,1726.2,1727.85,1726.2,1727.77,3501.0,1704.6595,1706.2889,1704.6595,1706.2099,3501.0
2017-11-15 13:20:00,1726.3,1727.83,1726.3,1727.82,1300.0,1704.7582,1706.2691,1704.7582,1706.2592,1300.0
2017-11-15 13:25:00,1727.76,1728.0,1726.2,1726.2,1226.0,1706.2,1706.437,1704.6595,1704.6595,1226.0
2017-11-15 13:30:00,1726.34,1726.98,1725.52,1725.62,1492.0,1704.7977,1705.4297,1703.9879,1704.0867,1492.0
2017-11-15 13:35:00,1726.18,1727.17,1726.13,1727.17,1200.0,1704.6397,1705.6174,1704.5903,1705.6174,1200.0
2017-11-15 13:40:00,1727.34,1727.76,1727.0,1727.0,700.0,1705.7852,1706.2,1705.4495,1705.4495,700.0
2017-11-15 13:45:00,1727.96,1727.98,1726.61,1726.68,1500.0,1706.3975,1706.4173,1705.0643,1705.1335,1500.0
2017-11-15 13:50:00,1726.76,1727.94,1726.58,1726.58,1500.0,1705.2125,1706.3778,1705.0347,1705.0347,1500.0
2017-11-15 13:55:00,1727.21,1727.68,1726.42,1727.59,1950.0,1705.6569,1706.121,1704.8767,1706.0321,1950.0
2017-11-15 14:00:00,1726.63,1727.4,1725.82,1725.82,2672.0,1705.0841,1705.8445,1704.2842,1704.2842,2672.0
2017-11-15 14:05:00,1726.0,1726.51,1725.49,1725.77,3648.0,1704.462,1704.9656,1703.9583,1704.2348,3648.0
2017-11-15 14:10:00,1725.87,1726.51,1725.5,1726.09,1600.0,1704.3336,1704.9656,1703.9682,1704.5508,1600.0
2017-11-15 14:15:00,1726.11,1727.74,1726.11,1727.36,6125.0,1704.5706,1706.1802,1704.5706,1705.805,6125.0
2017-11-15 14:20:00,1726.83,1728.26,1726.62,1727.21,4793.0,1705.2816,1706.6938,1705.0742,1705.6569,4793.0
2017-11-15 14:25:00,1726.74,1726.76,1726.18,1726.71,800.0,1705.1927,1705.2125,1704.6397,1705.1631,800.0
2017-11-15 14:30:00,1726.36,1727.21,1725.76,1726.0,1700.0,1704.8175,1705.6569,1704.225,1704.462,1700.0
2017-11-15 14:35:00,1726.12,1726.13,1724.84,1724.94,1920.0,1704.5805,1704.5903,1703.3164,1703.4152,1920.0
2017-11-15 14:40:00,1725.0,1725.0,1723.65,1724.38,2733.0,1703.4744,1703.4744,1702.1413,1702.8622,2733.0
2017-11-15 14:45:00,1724.6,1725.94,1724.56,1725.94,1763.0,1703.0794,1704.4027,1703.0399,1704.4027,1763.0
2017-11-15 14:50:00,1725.29,1727.36,1724.63,1725.27,3200.0,1703.7608,1705.805,1703.1091,1703.7411,3200.0
2017-11-15 14:55:00,1725.02,1725.02,1723.24,1724.26,3700.0,1703.4942,1703.4942,1701.7364,1702.7437,3700.0
2017-11-15 15:00:00,1724.24,1726.41,1724.24,1724.69,1293.0,1702.7239,1704.8668,1702.7239,1703.1683,1293.0
2017-11-15 15:05:00,1725.35,1725.89,1724.5,1725.89,2500.0,1703.8201,1704.3533,1702.9807,1704.3533,2500.0
2017-11-15 15:10:00,1726.0,1726.37,1725.36,1726.0,2050.0,1704.462,1704.8273,1703.8299,1704.462,2050.0
2017-11-15 15:15:00,1725.68,1726.25,1725.64,1725.96,850.0,1704.146,1704.7088,1704.1065,1704.4225,850.0
2017-11-15 15:20:00,1725.98,1726.58,1723.92,1724.08,3788.0,1704.4422,1705.0347,1702.4079,1702.5659,3788.0
2017-11-15 15:25:00,1724.5,1725.14,1723.98,1724.61,5095.0,1702.9807,1703.6127,1702.4672,1703.0893,5095.0
2017-11-15 15:30:00,1725.04,1725.63,1724.99,1725.57,1500.0,1703.5139,1704.0966,1703.4646,1704.0373,1500.0
2017-11-15 15:35:00,1725.6,1726.0,1725.18,1726.0,3979.0,1704.067,1704.462,1703.6522,1704.462,3979.0
2017-11-15 15:40:00,1725.92,1727.99,1724.62,1726.83,18463.0,1704.383,1706.4271,1703.0992,1705.2816,18463.0
2017-11-15 15:45:00,1727.0,1727.98,1725.62,1726.05,12087.0,1705.4495,1706.4173,1704.0867,1704.5113,12087.0
2017-11-15 15:50:00,1725.42,1727.14,1724.65,1727.03,13594.0,1703.8892,1705.5877,1703.1288,1705.4791,13594.0
2017-11-15 15:55:00,1727.04,1728.5,1726.22,1727.79,19984.0,1705.489,1706.9308,1704.6792,1706.2296,19984.0
2017-11-16 09:30:00,1735.54,1736.53,1727.45,1733.81,23825.0,1713.8829,1714.8606,1705.8939,1712.1745,23825.0
2017-11-16 09:35:00,1730.02,1734.99,1729.18,1734.99,21658.0,1708.4318,1713.3398,1707.6023,1713.3398,21658.0
2017-11-16 09:40:00,1735.65,1739.69,1734.17,1739.67,12191.0,1713.9915,1717.9811,1712.53,1717.9614,12191.0
2017-11-16 09:45:00,1737.43,1740.81,1736.5,1736.5,6665.0,1715.7493,1719.0872,1714.8309,1714.8309,6665.0
2017-11-16 09:50:00,1736.0,1740.8,1736.0,1740.8,4175.0,1714.3372,1719.0773,1714.3372,1719.0773,4175.0
2017-11-16 09:55:00,1740.13,1740.5,1738.12,1740.46,2187.0,1718.4156,1718.781,1716.4307,1718.7415,2187.0
2017-11-16 10:00:00,1740.25,1741.92,1738.84,1740.07,36481.0,1718.5341,1720.1833,1717.1417,1718.3564,36481.0
2017-11-16 10:05:00,1739.4,1739.53,1736.96,1737.76,14041.0,1717.6947,1717.8231,1715.2852,1716.0752,14041.0
2017-11-16 10:10:00,1737.9,1737.94,1735.0,1735.0,18667.0,1716.2135,1716.253,1713.3497,1713.3497,18667.0
2017-11-16 10:15:00,1733.37,1737.71,1732.75,1735.64,2419.0,1711.74,1716.0258,1711.1277,1713.9817,2419.0
2017-11-16 10:20:00,1736.3,1737.9,1735.82,1736.86,5804.0,1714.6334,1716.2135,1714.1594,1715.1864,5804.0
2017-11-16 10:25:00,1735.92,1735.92,1734.13,1734.13,1000.0,1714.2582,1714.2582,1712.4905,1712.4905,1000.0
2017-11-16 10:30:00,1734.73,1734.73,1732.77,1734.17,2844.0,1713.083,1713.083,1711.1475,1712.53,2844.0
2017-11-16 10:35:00,1733.67,1734.67,1732.9,1734.67,1713.0,1712.0362,1713.0238,1711.2759,1713.0238,1713.0
2017-11-16 10:40:00,1734.98,1736.05,1734.98,1735.84,965.0,1713.3299,1714.3865,1713.3299,1714.1792,965.0
2017-11-16 10:45:00,1736.18,1737.58,1735.93,1737.34,1800.0,1714.5149,1715.8975,1714.268,1715.6605,1800.0
2017-11-16 10:50:00,1736.0,1736.64,1735.11,1735.99,2200.0,1714.3372,1714.9692,1713.4583,1714.3273,2200.0
2017-11-16 10:55:00,1735.71,1735.71,1731.65,1733.09,5035.0,1714.0508,1714.0508,1710.0415,1711.4635,5035.0
2017-11-16 11:00:00,1734.77,1734.77,1732.26,1732.91,12848.0,1713.1225,1713.1225,1710.6438,1711.2857,12848.0
2017-11-16 11:05:00,1734.51,1735.22,1734.36,1734.37,900.0,1712.8658,1713.5669,1712.7176,1712.7275,900.0
2017-11-16 11:10:00,1734.13,1734.13,1731.29,1733.2,1976.0,1712.4905,1712.4905,1709.6859,1711.5721,1976.0
2017-11-16 11:15:00,1732.11,1732.34,1731.62,1732.23,1130.0,1710.4957,1710.7228,1710.0118,1710.6142,1130.0
2017-11-16 11:20:00,1731.99,1731.99,1728.66,1729.5,4000.0,1710.3772,1710.3772,1707.0888,1707.9183,4000.0
2017-11-16 11:25:00,1728.64,1732.52,1728.61,1731.54,4309.0,1707.069,1710.9006,1707.0394,1709.9328,4309.0
2017-11-16 11:30:00,1731.27,1731.97,1730.21,1731.88,2114.0,1709.6662,1710.3575,1708.6194,1710.2686,2114.0
2017-11-16 11:35:00,1731.26,1731.26,1730.27,1730.95,1300.0,1709.6563,1709.6563,1708.6787,1709.3502,1300.0
2017-11-16 11:40:00,1730.31,1730.32,1727.98,1728.37,1700.0,1708.7182,1708.7281,1706.4173,1706.8024,1700.0
2017-11-16 11:45:00,1728.78,1731.01,1728.59,1731.0,1000.0,1707.2073,1709.4094,1707.0196,1709.3996,1000.0
2017-11-16 11:50:00,1730.81,1730.81,1729.29,1729.57,2114.0,1709.2119,1709.2119,1707.7109,1707.9874,2114.0
2017-11-16 11:55:00,1730.04,1731.01,1729.04,1729.34,2160.0,1708.4515,1709.4094,1707.464,1707.7603,2160.0
2017-11-16 12:00:00,1729.32,1730.31,1728.9,1730.31,1930.0,1707.7405,1708.7182,1707.3258,1708.7182,1930.0
2017-11-16 12:05:00,1730.4,1730.57,1729.71,1730.34,1550.0,1708.8071,1708.9749,1708.1257,1708.7478,1550.0
2017-11-16 12:10:00,1730.69,1731.62,1730.59,1731.11,900.0,1709.0934,1710.0118,1708.9947,1709.5082,900.0
2017-11-16 12:15:00,1731.27,1731.27,1730.7,1730.87,475.0,1709.6662,1709.6662,1709.1033,1709.2712,475.0
2017-11-16 12:20:00,1731.0,1731.15,1728.55,1728.56,1401.0,1709.3996,1709.5477,1706.9801,1706.99,1401.0
2017-11-16 12:25:00,1729.53,1730.99,1729.29,1730.99,1900.0,1707.9479,1709.3897,1707.7109,1709.3897,1900.0
2017-11-16 12:30:00,1730.91,1730.91,1730.5,1730.65,300.0,1709.3107,1709.3107,1708.9058,1709.0539,300.0
2017-11-16 12:35:00,1731.13,1731.75,1730.7,1730.7,831.0,1709.5279,1710.1402,1709.1033,1709.1033,831.0
2017-11-16 12:40:00,1730.46,1730.67,1730.26,1730.57,1100.0,1708.8663,1709.0737,1708.6688,1708.9749,1100.0
2017-11-16 12:45:00,1730.51,1730.62,1729.87,1730.4,4900.0,1708.9157,1709.0243,1708.2837,1708.8071,4900.0
2017-11-16 12:50:00,1729.96,1729.96,1729.96,1729.96,100.0,1708.3725,1708.3725,1708.3725,1708.3725,100.0
2017-11-16 12:55:00,1730.34,1730.49,1729.7,1729.93,1733.0,1708.7478,1708.8959,1708.1158,1708.3429,1733.0
2017-11-16 13:00:00,1729.55,1730.58,1729.54,1730.58,2167.0,1707.9677,1708.9848,1707.9578,1708.9848,2167.0
2017-11-16 13:05:00,1729.5,1730.23,1729.5,1730.23,420.0,1707.9183,1708.6392,1707.9183,1708.6392,420.0
2017-11-16 13:10:00,1729.63,1730.69,1729.4,1730.68,1920.0,1708.0467,1709.0934,1707.8195,1709.0836,1920.0
2017-11-16 13:15:00,1730.68,1731.53,1730.67,1731.14,1150.0,1709.0836,1709.923,1709.0737,1709.5378,1150.0
2017-11-16 13:20:00,1731.11,1731.5,1730.85,1731.09,1900.0,1709.5082,1709.8933,1709.2514,1709.4884,1900.0
2017-11-16 13:25:00,1731.73,1731.98,1730.84,1731.74,975.0,1710.1205,1710.3673,1709.2416,1710.1303,975.0
2017-11-16 13:30:00,1731.12,1731.82,1731.11,1731.51,530.0,1709.5181,1710.2093,1709.5082,1709.9032,530.0
2017-11-16 13:35:00,1731.52,1731.67,1730.5,1731.11,1615.0,1709.9131,1710.0612,1708.9058,1709.5082,1615.0
2017-11-16 13:40:00,1731.0,1731.74,1730.33,1731.74,1267.0,1709.3996,1710.1303,1708.7379,1710.1303,1267.0
2017-11-16 13:45:00,1731.58,1732.64,1731.04,1732.0,4124.0,1709.9723,1711.0191,1709.4391,1710.3871,4124.0
2017-11-16 13:50:00,1732.65,1733.29,1732.0,1733.29,14235.0,1711.029,1711.661,1710.3871,1711.661,14235.0
2017-11-16 13:55:00,1733.01,1733.5,1732.48,1733.5,3082.0,1711.3845,1711.8684,1710.8611,1711.8684,3082.0
2017-11-16 14:00:00,1734.07,1735.6,1733.31,1735.02,5049.0,1712.4313,1713.9422,1711.6807,1713.3694,5049.0
2017-11-16 14:05:00,1735.44,1735.44,1734.0,1734.0,1466.0,1713.7842,1713.7842,1712.3621,1712.3621,1466.0
2017-11-16 14:10:00,1733.7,1733.98,1733.07,1733.59,1300.0,1712.0659,1712.3424,1711.4437,1711.9572,1300.0
2017-11-16 14:15:00,1733.71,1733.77,1732.99,1733.17,2400.0,1712.0757,1712.135,1711.3647,1711.5425,2400.0
2017-11-16 14:20:00,1733.34,1733.77,1732.46,1733.61,1800.0,1711.7104,1712.135,1710.8413,1711.977,1800.0
2017-11-16 14:25:00,1733.15,1734.0,1733.14,1733.99,1400.0,1711.5227,1712.3621,1711.5129,1712.3523,1400.0
2017-11-16 14:30:00,1734.12,1734.12,1732.9,1733.1,2531.0,1712.4806,1712.4806,1711.2759,1711.4734,2531.0
2017-11-16 14:35:00,1733.09,1733.7,1732.69,1733.67,1300.0,1711.4635,1712.0659,1711.0685,1712.0362,1300.0
2017-11-16 14:40:00,1734.36,1734.51,1733.34,1734.1,800.0,1712.7176,1712.8658,1711.7104,1712.4609,800.0
2017-11-16 14:45:00,1734.0,1734.41,1733.15,1734.04,1426.0,1712.3621,1712.767,1711.5227,1712.4016,1426.0
2017-11-16 14:50:00,1734.0,1734.4,1733.82,1733.83,2959.0,1712.3621,1712.7571,1712.1844,1712.1943,2959.0
2017-11-16 14:55:00,1733.84,1734.13,1732.92,1734.0,1400.0,1712.2041,1712.4905,1711.2956,1712.3621,1400.0
2017-11-16 15:00:00,1734.47,1734.99,1733.41,1733.85,2514.0,1712.8263,1713.3398,1711.7795,1712.214,2514.0
2017-11-16 15:05:00,1733.85,1735.39,1733.85,1734.4,7037.0,1712.214,1713.7348,1712.214,1712.7571,7037.0
2017-11-16 15:10:00,1734.97,1734.97,1734.5,1734.51,800.0,1713.32,1713.32,1712.8559,1712.8658,800.0
2017-11-16 15:15:00,1734.47,1734.47,1733.12,1733.61,4600.0,1712.8263,1712.8263,1711.4931,1711.977,4600.0
2017-11-16 15:20:00,1733.43,1734.75,1733.12,1733.91,3154.0,1711.7992,1713.1028,1711.4931,1712.2733,3154.0
2017-11-16 15:25:00,1733.15,1734.88,1732.69,1734.88,4730.0,1711.5227,1713.2311,1711.0685,1713.2311,4730.0
2017-11-16 15:30:00,1733.84,1734.27,1733.36,1733.99,3889.0,1712.2041,1712.6288,1711.7301,1712.3523,3889.0
2017-11-16 15:35:00,1733.62,1733.78,1732.57,1733.22,3300.0,1711.9869,1712.1449,1710.95,1711.5919,3300.0
2017-11-16 15:40:00,1733.25,1734.32,1732.55,1733.27,4358.0,1711.6215,1712.6781,1710.9302,1711.6412,4358.0
2017-11-16 15:45:00,1733.42,1734.39,1732.99,1733.44,3315.0,1711.7894,1712.7473,1711.3647,1711.8091,3315.0
2017-11-16 15:50:00,1733.99,1733.99,1731.41,1731.59,11611.0,1712.3523,1712.3523,1709.8045,1709.9822,11611.0
2017-11-16 15:55:00,1731.59,1732.73,1730.75,1730.96,15150.0,1709.9822,1711.108,1709.1527,1709.3601,15150.0
2017-11-17 09:30:00,1734.21,1734.34,1727.34,1732.36,15661.0,1712.5695,1712.6979,1705.7852,1710.7426,15661.0
2017-11-17 09:35:00,1732.57,1735.98,1731.51,1735.51,4503.0,1710.95,1714.3174,1709.9032,1713.8533,4503.0
2017-11-17 09:40:00,1734.63,1735.98,1733.84,1735.97,6400.0,1712.9843,1714.3174,1712.2041,1714.3075,6400.0
2017-11-17 09:45:00,1734.84,1735.98,1733.59,1735.01,5910.0,1713.1916,1714.3174,1711.9572,1713.3595,5910.0
2017-11-17 09:50:00,1735.38,1738.03,1735.0,1737.99,6220.0,1713.7249,1716.3418,1713.3497,1716.3023,6220.0
2017-11-17 09:55:00,1737.98,1740.47,1737.12,1740.0,16532.0,1716.2925,1718.7514,1715.4432,1718.2873,16532.0
2017-11-17 10:00:00,1739.86,1741.53,1739.02,1740.35,8415.0,1718.149,1719.7982,1717.3195,1718.6329,8415.0
2017-11-17 10:05:00,1740.96,1743.58,1740.96,1743.52,4482.0,1719.2353,1721.8226,1719.2353,1721.7633,4482.0
2017-11-17 10:10:00,1743.0,1743.43,1741.21,1742.08,7859.0,1721.2498,1721.6745,1719.4822,1720.3413,7859.0
2017-11-17 10:15:00,1742.49,1743.52,1741.74,1742.91,8612.0,1720.7462,1721.7633,1720.0055,1721.1609,8612.0
2017-11-17 10:20:00,1742.8,1743.61,1742.42,1743.52,2233.0,1721.0523,1721.8522,1720.6771,1721.7633,2233.0
2017-11-17 10:25:00,1743.68,1744.5,1742.81,1743.94,5033.0,1721.9213,1722.7311,1721.0622,1722.1781,5033.0
2017-11-17 10:30:00,1743.95,1745.89,1743.67,1745.29,7738.0,1722.188,1724.1038,1721.9115,1723.5112,7738.0
2017-11-17 10:35:00,1745.97,1746.77,1745.9,1746.32,3287.0,1724.1828,1724.9728,1724.1136,1724.5284,3287.0
2017-11-17 10:40:00,1746.31,1748.17,1746.31,1747.86,8864.0,1724.5185,1726.3553,1724.5185,1726.0492,8864.0
2017-11-17 10:45:00,1748.21,1748.22,1745.63,1745.64,3397.0,1726.3948,1726.4047,1723.847,1723.8569,3397.0
2017-11-17 10:50:00,1746.03,1747.49,1745.34,1746.8,5941.0,1724.242,1725.6838,1723.5606,1725.0024,5941.0
2017-11-17 10:55:00,1747.12,1748.17,1746.91,1748.17,2300.0,1725.3184,1726.3553,1725.111,1726.3553,2300.0
2017-11-17 11:00:00,1748.01,1748.98,1748.0,1748.83,2241.0,1726.1973,1727.1552,1726.1874,1727.0071,2241.0
2017-11-17 11:05:00,1748.95,1749.05,1744.98,1745.51,3749.0,1727.1256,1727.2243,1723.2051,1723.7285,3749.0
2017-11-17 11:10:00,1745.69,1746.73,1744.18,1746.13,6143.0,1723.9063,1724.9333,1722.4151,1724.3408,6143.0
2017-11-17 11:15:00,1745.23,1746.16,1745.23,1746.15,2057.0,1723.452,1724.3704,1723.452,1724.3605,2057.0
2017-11-17 11:20:00,1746.78,1746.78,1745.19,1745.84,3000.0,1724.9827,1724.9827,1723.4125,1724.0544,3000.0
2017-11-17 11:25:00,1745.64,1746.5,1745.63,1746.2,1700.0,1723.8569,1724.7061,1723.847,1724.4099,1700.0
2017-11-17 11:30:00,1746.24,1746.24,1745.2,1745.6,2180.0,1724.4494,1724.4494,1723.4224,1723.8174,2180.0
2017-11-17 11:35:00,1745.59,1745.83,1744.2,1745.83,5704.0,1723.8075,1724.0445,1722.4348,1724.0445,5704.0
2017-11-17 11:40:00,1745.33,1745.91,1744.89,1745.4,969.0,1723.5507,1724.1235,1723.1162,1723.6199,969.0
2017-11-17 11:45:00,1745.82,1747.19,1745.82,1746.9,4064.0,1724.0346,1725.3875,1724.0346,1725.1012,4064.0
2017-11-17 11:50:00,1747.07,1747.23,1745.93,1747.11,3584.0,1725.269,1725.427,1724.1433,1725.3085,3584.0
2017-11-17 11:55:00,1747.29,1747.95,1747.2,1747.89,1610.0,1725.4863,1726.1381,1725.3974,1726.0788,1610.0
2017-11-17 12:00:00,1747.91,1748.54,1747.43,1747.6,2334.0,1726.0986,1726.7207,1725.6245,1725.7924,2334.0
2017-11-17 12:05:00,1748.41,1748.41,1747.43,1747.52,900.0,1726.5923,1726.5923,1725.6245,1725.7134,900.0
2017-11-17 12:10:00,1747.16,1748.32,1747.06,1747.69,1200.0,1725.3579,1726.5034,1725.2592,1725.8813,1200.0
2017-11-17 12:15:00,1747.39,1748.48,1747.27,1748.15,2757.0,1725.585,1726.6614,1725.4665,1726.3356,2757.0
2017-11-17 12:20:00,1747.79,1748.74,1747.04,1747.8,3695.0,1725.9801,1726.9182,1725.2394,1725.9899,3695.0
2017-11-17 12:25:00,1747.34,1748.62,1747.34,1748.62,1932.0,1725.5357,1726.7997,1725.5357,1726.7997,1932.0
2017-11-17 12:30:00,1748.6,1748.71,1746.95,1746.95,2711.0,1726.7799,1726.8886,1725.1505,1725.1505,2711.0
2017-11-17 12:35:00,1747.31,1747.42,1745.48,1745.48,1316.0,1725.506,1725.6147,1723.6989,1723.6989,1316.0
2017-11-17 12:40:00,1745.54,1745.54,1742.39,1742.99,2774.0,1723.7581,1723.7581,1720.6474,1721.2399,2774.0
2017-11-17 12:45:00,1742.54,1742.54,1741.06,1741.74,2506.0,1720.7956,1720.7956,1719.334,1720.0055,2506.0
2017-11-17 12:50:00,1743.48,1743.49,1740.46,1740.79,1700.0,1721.7238,1721.7337,1718.7415,1719.0674,1700.0
2017-11-17 12:55:00,1740.87,1742.37,1740.83,1742.13,1700.0,1719.1464,1720.6277,1719.1069,1720.3907,1700.0
2017-11-17 13:00:00,1742.06,1743.64,1742.06,1742.6,2500.0,1720.3216,1721.8818,1720.3216,1720.8548,2500.0
2017-11-17 13:05:00,1741.81,1741.85,1741.11,1741.79,800.0,1720.0747,1720.1142,1719.3834,1720.0549,800.0
2017-11-17 13:10:00,1741.48,1741.48,1741.47,1741.48,142.0,1719.7488,1719.7488,1719.7389,1719.7488,142.0
2017-11-17 13:15:00,1741.01,1741.73,1740.45,1740.99,1600.0,1719.2847,1719.9957,1718.7316,1719.2649,1600.0
2017-11-17 13:20:00,1740.9,1740.9,1740.84,1740.9,300.0,1719.176,1719.176,1719.1168,1719.176,300.0
2017-11-17 13:25:00,1740.94,1741.59,1740.84,1741.58,700.0,1719.2155,1719.8574,1719.1168,1719.8475,700.0
2017-11-17 13:30:00,1741.12,1741.15,1740.15,1741.15,1700.0,1719.3933,1719.4229,1718.4354,1719.4229,1700.0
2017-11-17 13:35:00,1741.37,1741.69,1740.68,1740.68,1000.0,1719.6402,1719.9562,1718.9588,1718.9588,1000.0
2017-11-17 13:40:00,1740.79,1741.87,1740.79,1741.78,1400.0,1719.0674,1720.1339,1719.0674,1720.045,1400.0
2017-11-17 13:45:00,1741.57,1742.05,1740.88,1741.35,853.0,1719.8377,1720.3117,1719.1563,1719.6204,853.0
2017-11-17 13:50:00,1741.31,1742.21,1740.86,1742.2,2884.0,1719.5809,1720.4697,1719.1365,1720.4598,2884.0
2017-11-17 13:55:00,1741.54,1742.3,1741.53,1742.3,800.0,1719.808,1720.5586,1719.7982,1720.5586,800.0
2017-11-17 14:00:00,1741.19,1743.79,1741.19,1743.79,837.0,1719.4624,1722.03,1719.4624,1722.03,837.0
2017-11-17 14:05:00,1741.57,1743.78,1741.56,1742.52,400.0,1719.8377,1722.0201,1719.8278,1720.7758,400.0
2017-11-17 14:10:00,1742.95,1745.63,1742.95,1744.27,3300.0,1721.2004,1723.847,1721.2004,1722.504,3300.0
2017-11-17 14:15:00,1744.26,1745.76,1743.44,1745.52,2805.0,1722.4941,1723.9754,1721.6843,1723.7384,2805.0
2017-11-17 14:20:00,1744.16,1744.73,1743.85,1743.86,1200.0,1722.3953,1722.9582,1722.0892,1722.0991,1200.0
2017-11-17 14:25:00,1743.87,1743.88,1743.38,1743.88,700.0,1722.109,1722.1188,1721.6251,1722.1188,700.0
2017-11-17 14:30:00,1743.81,1744.57,1743.73,1744.57,3500.0,1722.0497,1722.8002,1721.9707,1722.8002,3500.0
2017-11-17 14:35:00,1743.51,1744.7,1743.14,1744.68,3602.0,1721.7535,1722.9286,1721.3881,1722.9089,3602.0
2017-11-17 14:40:00,1743.38,1745.35,1742.92,1743.48,8647.0,1721.6251,1723.5705,1721.1708,1721.7238,8647.0
2017-11-17 14:45:00,1743.94,1743.94,1742.01,1742.63,2671.0,1722.1781,1722.1781,1720.2722,1720.8844,2671.0
2017-11-17 14:50:00,1742.69,1744.52,1742.69,1744.38,700.0,1720.9437,1722.7509,1720.9437,1722.6126,700.0
2017-11-17 14:55:00,1744.35,1744.35,1743.34,1743.8,700.0,1722.583,1722.583,1721.5856,1722.0398,700.0
2017-11-17 15:00:00,1743.38,1743.88,1742.79,1742.87,2503.0,1721.6251,1722.1188,1721.0424,1721.1214,2503.0
2017-11-17 15:05:00,1742.82,1744.24,1742.81,1743.97,3820.0,1721.0721,1722.4744,1721.0622,1722.2077,3820.0
2017-11-17 15:10:00,1743.51,1744.4,1743.42,1744.38,2779.0,1721.7535,1722.6324,1721.6646,1722.6126,2779.0
2017-11-17 15:15:00,1744.13,1745.16,1743.23,1745.16,4986.0,1722.3657,1723.3829,1721.477,1723.3829,4986.0
2017-11-17 15:20:00,1745.22,1746.62,1745.22,1746.0,4480.0,1723.4421,1724.8247,1723.4421,1724.2124,4480.0
2017-11-17 15:25:00,1745.15,1746.8,1745.14,1746.8,1040.0,1723.373,1725.0024,1723.3631,1725.0024,1040.0
2017-11-17 15:30:00,1746.78,1748.02,1746.0,1747.11,4444.0,1724.9827,1726.2072,1724.2124,1725.3085,4444.0
2017-11-17 15:35:00,1746.55,1748.39,1746.55,1747.68,9221.0,1724.7555,1726.5726,1724.7555,1725.8714,9221.0
2017-11-17 15:40:00,1747.67,1748.72,1747.62,1748.51,11407.0,1725.8615,1726.8984,1725.8122,1726.6911,11407.0
2017-11-17 15:45:00,1747.71,1749.19,1747.64,1748.35,6669.0,1725.901,1727.3626,1725.8319,1726.5331,6669.0
2017-11-17 15:50:00,1748.89,1749.09,1746.29,1749.0,4867.0,1727.0663,1727.2638,1724.4988,1727.175,4867.0
2017-11-17 15:55:00,1749.08,1749.6,1748.1,1749.08,15630.0,1727.254,1727.7675,1726.2862,1727.254,15630.0
2017-11-20 09:30:00,1750.99,1752.45,1747.87,1748.58,9401.0,1729.1401,1730.5819,1726.0591,1726.7602,9401.0
2017-11-20 09:35:00,1749.64,1751.92,1748.81,1751.92,1895.0,1727.807,1730.0585,1726.9873,1730.0585,1895.0
2017-11-20 09:40:00,1752.61,1759.1,1752.12,1758.6,11746.0,1730.7399,1737.1489,1730.256,1736.6552,11746.0
2017-11-20 09:45:00,1758.0,1762.43,1757.05,1760.28,9965.0,1736.0626,1740.4374,1735.1245,1738.3142,9965.0
2017-11-20 09:50:00,1759.75,1763.64,1759.67,1763.35,2606.0,1737.7908,1741.6323,1737.7118,1741.3459,2606.0
2017-11-20 09:55:00,1763.35,1765.45,1762.89,1765.02,3050.0,1741.3459,1743.4197,1740.8916,1742.995,3050.0
2017-11-20 10:00:00,1765.19,1766.65,1764.88,1765.59,4812.0,1743.1629,1744.6047,1742.8568,1743.5579,4812.0
2017-11-20 10:05:00,1765.94,1766.08,1763.01,1763.81,7654.0,1743.9036,1744.0418,1741.0101,1741.8001,7654.0
2017-11-20 10:10:00,1763.71,1766.86,1763.7,1765.62,8106.0,1741.7014,1744.8121,1741.6915,1743.5876,8106.0
2017-11-20 10:15:00,1765.05,1767.77,1765.05,1767.12,4500.0,1743.0247,1745.7107,1743.0247,1745.0688,4500.0
2017-11-20 10:20:00,1768.8,1772.92,1768.65,1772.71,5117.0,1746.7279,1750.7965,1746.5797,1750.5891,5117.0
2017-11-20 10:25:00,1773.08,1773.09,1769.19,1769.88,3649.0,1750.9545,1750.9643,1747.113,1747.7944,3649.0
2017-11-20 10:30:00,1769.0,1770.1,1765.49,1767.32,12514.0,1746.9254,1748.0117,1743.4592,1745.2663,12514.0
2017-11-20 10:35:00,1767.29,1767.29,1765.15,1765.16,2100.0,1745.2367,1745.2367,1743.1234,1743.1333,2100.0
2017-11-20 10:40:00,1765.57,1765.99,1762.49,1762.92,10192.0,1743.5382,1743.9529,1740.4966,1740.9213,10192.0
2017-11-20 10:45:00,1762.45,1762.47,1761.24,1762.46,2800.0,1740.4571,1740.4769,1739.2622,1740.467,2800.0
2017-11-20 10:50:00,1761.5,1763.01,1760.72,1762.58,3895.0,1739.519,1741.0101,1738.7487,1740.5855,3895.0
2017-11-20 10:55:00,1762.61,1762.61,1761.38,1761.38,1665.0,1740.6151,1740.6151,1739.4005,1739.4005,1665.0
2017-11-20 11:00:00,1761.29,1763.69,1761.08,1763.69,2500.0,1739.3116,1741.6816,1739.1042,1741.6816,2500.0
2017-11-20 11:05:00,1763.01,1763.01,1762.2,1762.46,1852.0,1741.0101,1741.0101,1740.2102,1740.467,1852.0
2017-11-20 11:10:00,1763.25,1764.54,1763.25,1763.81,2600.0,1741.2471,1742.521,1741.2471,1741.8001,2600.0
2017-11-20 11:15:00,1763.44,1763.44,1762.71,1763.38,2329.0,1741.4348,1741.4348,1740.7139,1741.3755,2329.0
2017-11-20 11:20:00,1763.3,1764.05,1763.29,1764.0,1800.0,1741.2965,1742.0371,1741.2866,1741.9878,1800.0
2017-11-20 11:25:00,1764.0,1764.22,1763.43,1763.45,5548.0,1741.9878,1742.205,1741.4249,1741.4446,5548.0
2017-11-20 11:30:00,1763.3,1763.66,1761.95,1762.0,12497.0,1741.2965,1741.652,1739.9634,1740.0127,12497.0
2017-11-20 11:35:00,1761.46,1761.46,1760.5,1760.5,1447.0,1739.4795,1739.4795,1738.5314,1738.5314,1447.0
2017-11-20 11:40:00,1760.62,1761.62,1760.62,1761.61,1000.0,1738.65,1739.6375,1738.65,1739.6276,1000.0
2017-11-20 11:45:00,1761.99,1761.99,1761.33,1761.33,600.0,1740.0029,1740.0029,1739.3511,1739.3511,600.0
2017-11-20 11:50:00,1761.0,1761.16,1760.54,1760.64,2300.0,1739.0252,1739.1832,1738.5709,1738.6697,2300.0
2017-11-20 11:55:00,1760.62,1761.37,1760.23,1760.23,6302.0,1738.65,1739.3906,1738.2648,1738.2648,6302.0
2017-11-20 12:00:00,1760.67,1760.67,1758.55,1760.27,4980.0,1738.6993,1738.6993,1736.6058,1738.3043,4980.0
2017-11-20 12:05:00,1760.48,1760.8,1759.5,1759.67,500.0,1738.5117,1738.8277,1737.5439,1737.7118,500.0
2017-11-20 12:10:00,1759.44,1759.45,1758.16,1758.18,1000.0,1737.4847,1737.4946,1736.2206,1736.2404,1000.0
2017-11-20 12:15:00,1756.48,1756.71,1755.89,1755.97,900.0,1734.5616,1734.7887,1733.979,1734.058,900.0
2017-11-20 12:20:00,1755.59,1756.55,1751.29,1751.3,3350.0,1733.6827,1734.6307,1729.4364,1729.4463,3350.0
2017-11-20 12:25:00,1752.06,1753.78,1751.48,1753.78,810.0,1730.1968,1731.8953,1729.624,1731.8953,810.0
2017-11-20 12:30:00,1753.5,1753.73,1751.53,1752.81,2200.0,1731.6188,1731.8459,1729.6734,1730.9374,2200.0
2017-11-20 12:35:00,1752.0,1752.37,1751.01,1751.01,2700.0,1730.1375,1730.5029,1729.1599,1729.1599,2700.0
2017-11-20 12:40:00,1751.43,1751.97,1751.2,1751.2,1130.0,1729.5746,1730.1079,1729.3475,1729.3475,1130.0
2017-11-20 12:45:00,1751.08,1752.1,1750.23,1751.82,3100.0,1729.229,1730.2363,1728.3896,1729.9598,3100.0
2017-11-20 12:50:00,1752.93,1752.94,1751.67,1752.31,3500.0,1731.0559,1731.0658,1729.8116,1730.4436,3500.0
2017-11-20 12:55:00,1753.02,1753.21,1752.45,1752.8,8500.0,1731.1448,1731.3324,1730.5819,1730.9275,8500.0
2017-11-20 13:00:00,1752.8,1753.17,1752.5,1752.51,5395.0,1730.9275,1731.2929,1730.6313,1730.6412,5395.0
2017-11-20 13:05:00,1752.35,1753.12,1752.26,1752.75,6022.0,1730.4831,1731.2435,1730.3943,1730.8782,6022.0
2017-11-20 13:10:00,1752.64,1753.09,1751.73,1752.9,3011.0,1730.7695,1731.2139,1729.8709,1731.0263,3011.0
2017-11-20 13:15:00,1753.26,1754.25,1753.25,1754.25,594.0,1731.3818,1732.3594,1731.3719,1732.3594,594.0
2017-11-20 13:20:00,1755.06,1755.76,1754.8,1755.75,800.0,1733.1593,1733.8506,1732.9026,1733.8407,800.0
2017-11-20 13:25:00,1756.53,1757.26,1755.99,1756.41,3200.0,1734.611,1735.3319,1734.0777,1734.4925,3200.0
2017-11-20 13:30:00,1756.96,1758.03,1756.66,1758.03,1141.0,1735.0356,1736.0923,1734.7394,1736.0923,1141.0
2017-11-20 13:35:00,1757.82,1757.88,1756.02,1756.07,1800.0,1735.8849,1735.9441,1734.1074,1734.1567,1800.0
2017-11-20 13:40:00,1756.6,1756.61,1754.95,1755.34,3095.0,1734.6801,1734.69,1733.0507,1733.4358,3095.0
2017-11-20 13:45:00,1755.31,1755.85,1754.8,1755.55,1000.0,1733.4062,1733.9395,1732.9026,1733.6432,1000.0
2017-11-20 13:50:00,1755.99,1755.99,1755.06,1755.24,400.0,1734.0777,1734.0777,1733.1593,1733.3371,400.0
2017-11-20 13:55:00,1755.11,1756.61,1755.1,1755.8,3200.0,1733.2087,1734.69,1733.1988,1733.8901,3200.0
2017-11-20 14:00:00,1755.82,1755.93,1755.0,1755.0,1352.0,1733.9098,1734.0185,1733.1001,1733.1001,1352.0
2017-11-20 14:05:00,1755.34,1755.74,1755.34,1755.64,900.0,1733.4358,1733.8308,1733.4358,1733.7321,900.0
2017-11-20 14:10:00,1755.51,1755.51,1755.26,1755.26,200.0,1733.6037,1733.6037,1733.3568,1733.3568,200.0
2017-11-20 14:15:00,1754.29,1754.74,1754.14,1754.74,500.0,1732.3989,1732.8433,1732.2508,1732.8433,500.0
2017-11-20 14:20:00,1754.0,1754.0,1752.86,1752.86,827.0,1732.1126,1732.1126,1730.9868,1730.9868,827.0
2017-11-20 14:25:00,1753.03,1753.88,1753.03,1753.74,1800.0,1731.1547,1731.9941,1731.1547,1731.8558,1800.0
2017-11-20 14:30:00,1754.17,1754.44,1753.03,1753.03,700.0,1732.2804,1732.5471,1731.1547,1731.1547,700.0
2017-11-20 14:35:00,1752.66,1752.73,1752.24,1752.24,300.0,1730.7893,1730.8584,1730.3745,1730.3745,300.0
2017-11-20 14:40:00,1752.52,1753.98,1752.51,1753.98,3174.0,1730.651,1732.0928,1730.6412,1732.0928,3174.0
2017-11-20 14:45:00,1753.56,1753.85,1753.18,1753.18,800.0,1731.678,1731.9644,1731.3028,1731.3028,800.0
2017-11-20 14:50:00,1753.19,1753.57,1753.09,1753.09,750.0,1731.3127,1731.6879,1731.2139,1731.2139,750.0
2017-11-20 14:55:00,1753.29,1753.83,1752.51,1752.63,2000.0,1731.4114,1731.9447,1730.6412,1730.7597,2000.0
2017-11-20 15:00:00,1753.08,1753.47,1752.8,1752.81,1300.0,1731.204,1731.5892,1730.9275,1730.9374,1300.0
2017-11-20 15:05:00,1752.76,1752.8,1752.17,1752.42,1500.0,1730.888,1730.9275,1730.3054,1730.5523,1500.0
2017-11-20 15:10:00,1752.01,1753.25,1750.75,1751.22,10200.0,1730.1474,1731.3719,1728.9031,1729.3672,10200.0
2017-11-20 15:15:00,1751.63,1752.05,1750.78,1750.79,1664.0,1729.7721,1730.1869,1728.9327,1728.9426,1664.0
2017-11-20 15:20:00,1751.27,1753.37,1751.27,1752.29,2492.0,1729.4166,1731.4904,1729.4166,1730.4239,2492.0
2017-11-20 15:25:00,1752.1,1753.2,1751.89,1752.39,2600.0,1730.2363,1731.3225,1730.0289,1730.5226,2600.0
2017-11-20 15:30:00,1752.87,1752.87,1752.12,1752.67,500.0,1730.9967,1730.9967,1730.256,1730.7992,500.0
2017-11-20 15:35:00,1752.68,1752.73,1752.08,1752.08,900.0,1730.809,1730.8584,1730.2165,1730.2165,900.0
2017-11-20 15:40:00,1751.85,1751.88,1751.57,1751.57,1300.0,1729.9894,1730.019,1729.7129,1729.7129,1300.0
2017-11-20 15:45:00,1751.8,1752.99,1751.2,1752.99,7068.0,1729.94,1731.1152,1729.3475,1731.1152,7068.0
2017-11-20 15:50:00,1751.9,1753.22,1751.87,1752.88,14458.0,1730.0388,1731.3423,1730.0091,1731.0065,14458.0
2017-11-20 15:55:00,1753.21,1755.59,1752.88,1755.58,17613.0,1731.3324,1733.6827,1731.0065,1733.6728,17613.0
2017-11-21 09:30:00,1766.51,1766.64,1760.69,1762.7,7762.0,1744.4665,1744.5948,1738.7191,1740.704,7762.0
2017-11-21 09:35:00,1760.55,1761.61,1758.0,1760.0,5000.0,1738.5808,1739.6276,1736.0626,1738.0377,5000.0
2017-11-21 09:40:00,1761.5,1763.45,1760.44,1762.19,5202.0,1739.519,1741.4446,1738.4722,1740.2004,5202.0
2017-11-21 09:45:00,1760.45,1764.03,1760.44,1764.03,2937.0,1738.4821,1742.0174,1738.4722,1742.0174,2937.0
2017-11-21 09:50:00,1762.14,1763.01,1760.49,1760.95,16600.0,1740.151,1741.0101,1738.5216,1738.9758,16600.0
2017-11-21 09:55:00,1761.71,1763.55,1761.71,1763.55,1707.0,1739.7263,1741.5434,1739.7263,1741.5434,1707.0
2017-11-21 10:00:00,1762.95,1762.96,1762.04,1762.05,200.0,1740.9509,1740.9608,1740.0522,1740.0621,200.0
2017-11-21 10:05:00,1762.2,1762.21,1760.75,1761.89,2700.0,1740.2102,1740.2201,1738.7783,1739.9041,2700.0
2017-11-21 10:10:00,1761.69,1762.99,1760.98,1762.99,6600.0,1739.7066,1740.9904,1739.0055,1740.9904,6600.0
2017-11-21 10:15:00,1762.81,1762.81,1758.87,1759.99,2700.0,1740.8126,1740.8126,1736.9218,1738.0278,2700.0
2017-11-21 10:20:00,1759.98,1760.88,1759.72,1760.1,10657.0,1738.0179,1738.9067,1737.7612,1738.1364,10657.0
2017-11-21 10:25:00,1760.06,1762.96,1760.0,1762.96,1190.0,1738.0969,1740.9608,1738.0377,1740.9608,1190.0
2017-11-21 10:30:00,1762.96,1764.19,1761.94,1761.94,12462.0,1740.9608,1742.1754,1739.9535,1739.9535,12462.0
2017-11-21 10:35:00,1763.19,1766.97,1762.9,1766.6,8061.0,1741.1879,1744.9207,1740.9015,1744.5553,8061.0
2017-11-21 10:40:00,1766.6,1767.45,1766.34,1766.4,3665.0,1744.5553,1745.3947,1744.2986,1744.3578,3665.0
2017-11-21 10:45:00,1766.6,1767.64,1766.6,1766.91,10841.0,1744.5553,1745.5824,1744.5553,1744.8615,10841.0
2017-11-21 10:50:00,1766.92,1768.44,1766.58,1768.44,2595.0,1744.8713,1746.3724,1744.5356,1746.3724,2595.0
2017-11-21 10:55:00,1768.18,1769.25,1768.18,1768.87,4435.0,1746.1156,1747.1723,1746.1156,1746.797,4435.0
2017-11-21 11:00:00,1768.05,1768.87,1765.13,1765.23,2300.0,1745.9872,1746.797,1743.1037,1743.2024,2300.0
2017-11-21 11:05:00,1765.84,1767.21,1765.63,1766.07,2900.0,1743.8048,1745.1577,1743.5974,1744.0319,2900.0
2017-11-21 11:10:00,1764.87,1765.89,1764.72,1765.55,5200.0,1742.8469,1743.8542,1742.6988,1743.5184,5200.0
2017-11-21 11:15:00,1765.51,1766.24,1764.01,1765.01,4349.0,1743.4789,1744.1998,1741.9976,1742.9852,4349.0
2017-11-21 11:20:00,1765.4,1765.91,1764.75,1764.9,2000.0,1743.3703,1743.8739,1742.7284,1742.8765,2000.0
2017-11-21 11:25:00,1764.99,1766.33,1764.96,1766.33,1100.0,1742.9654,1744.2887,1742.9358,1744.2887,1100.0
2017-11-21 11:30:00,1765.97,1765.99,1764.99,1765.0,3400.0,1743.9332,1743.9529,1742.9654,1742.9753,3400.0
2017-11-21 11:35:00,1765.33,1766.43,1764.73,1766.43,2006.0,1743.3012,1744.3875,1742.7087,1744.3875,2006.0
2017-11-21 11:40:00,1765.71,1765.71,1764.0,1764.98,1401.0,1743.6764,1743.6764,1741.9878,1742.9555,1401.0
2017-11-21 11:45:00,1764.84,1765.69,1764.84,1765.69,800.0,1742.8173,1743.6567,1742.8173,1743.6567,800.0
2017-11-21 11:50:00,1765.42,1766.12,1765.42,1766.11,900.0,1743.3901,1744.0813,1743.3901,1744.0714,900.0
2017-11-21 11:55:00,1766.7,1766.71,1765.63,1766.61,1720.0,1744.6541,1744.664,1743.5974,1744.5652,1720.0
2017-11-21 12:00:00,1765.74,1766.52,1765.46,1766.52,1217.0,1743.7061,1744.4763,1743.4296,1744.4763,1217.0
2017-11-21 12:05:00,1766.22,1766.48,1766.22,1766.48,400.0,1744.1801,1744.4368,1744.1801,1744.4368,400.0
2017-11-21 12:10:00,1766.43,1766.44,1765.56,1766.16,900.0,1744.3875,1744.3973,1743.5283,1744.1208,900.0
2017-11-21 12:15:00,1766.16,1767.17,1766.16,1767.16,1300.0,1744.1208,1745.1182,1744.1208,1745.1083,1300.0
2017-11-21 12:20:00,1766.72,1767.38,1766.72,1767.18,1659.0,1744.6738,1745.3256,1744.6738,1745.1281,1659.0
2017-11-21 12:25:00,1767.0,1767.01,1765.45,1765.82,1035.0,1744.9503,1744.9602,1743.4197,1743.7851,1035.0
2017-11-21 12:30:00,1765.92,1767.89,1765.54,1767.13,3300.0,1743.8838,1745.8292,1743.5086,1745.0787,3300.0
2017-11-21 12:35:00,1767.99,1768.94,1767.93,1768.91,1536.0,1745.928,1746.8661,1745.8687,1746.8365,1536.0
2017-11-21 12:40:00,1769.53,1769.53,1768.65,1769.01,2068.0,1747.4488,1747.4488,1746.5797,1746.9353,2068.0
2017-11-21 12:45:00,1768.48,1768.63,1767.43,1768.01,1300.0,1746.4119,1746.56,1745.375,1745.9477,1300.0
2017-11-21 12:50:00,1767.92,1768.16,1766.9,1767.37,2396.0,1745.8589,1746.0959,1744.8516,1745.3157,2396.0
2017-11-21 12:55:00,1767.86,1768.38,1767.51,1768.21,600.0,1745.7996,1746.3131,1745.454,1746.1452,600.0
2017-11-21 13:00:00,1768.23,1769.44,1768.21,1768.77,950.0,1746.165,1747.3599,1746.1452,1746.6983,950.0
2017-11-21 13:05:00,1769.38,1769.82,1768.33,1768.7,1716.0,1747.3006,1747.7351,1746.2637,1746.6291,1716.0
2017-11-21 13:10:00,1768.72,1769.19,1768.36,1768.36,630.0,1746.6489,1747.113,1746.2934,1746.2934,630.0
2017-11-21 13:15:00,1769.22,1769.35,1768.66,1768.96,900.0,1747.1426,1747.271,1746.5896,1746.8859,900.0
2017-11-21 13:20:00,1769.01,1770.0,1769.0,1769.9,1000.0,1746.9353,1747.9129,1746.9254,1747.8141,1000.0
2017-11-21 13:25:00,1769.99,1770.31,1769.51,1770.31,1400.0,1747.903,1748.219,1747.429,1748.219,1400.0
2017-11-21 13:30:00,1770.32,1771.41,1770.0,1770.44,5921.0,1748.2289,1749.3053,1747.9129,1748.3474,5921.0
2017-11-21 13:35:00,1770.49,1770.98,1770.05,1770.98,700.0,1748.3968,1748.8807,1747.9623,1748.8807,700.0
2017-11-21 13:40:00,1770.98,1770.98,1770.98,1770.98,100.0,1748.8807,1748.8807,1748.8807,1748.8807,100.0
2017-11-21 13:45:00,1770.55,1770.89,1769.61,1770.89,500.0,1748.456,1748.7918,1747.5278,1748.7918,500.0
2017-11-21 13:50:00,1770.05,1770.83,1769.59,1769.59,1931.0,1747.9623,1748.7325,1747.508,1747.508,1931.0
2017-11-21 13:55:00,1769.0,1769.47,1768.31,1768.32,1459.0,1746.9254,1747.3895,1746.244,1746.2539,1459.0
2017-11-21 14:00:00,1768.21,1768.87,1767.05,1767.06,993.0,1746.1452,1746.797,1744.9997,1745.0096,993.0
2017-11-21 14:05:00,1766.77,1767.2,1766.77,1767.16,500.0,1744.7232,1745.1478,1744.7232,1745.1083,500.0
2017-11-21 14:10:00,1767.39,1767.61,1764.0,1764.0,2237.0,1745.3355,1745.5527,1741.9878,1741.9878,2237.0
2017-11-21 14:15:00,1765.64,1767.05,1764.65,1767.05,1200.0,1743.6073,1744.9997,1742.6297,1744.9997,1200.0
2017-11-21 14:20:00,1767.32,1768.32,1765.21,1768.32,3244.0,1745.2663,1746.2539,1743.1827,1746.2539,3244.0
2017-11-21 14:25:00,1767.61,1768.32,1767.61,1768.32,500.0,1745.5527,1746.2539,1745.5527,1746.2539,500.0
2017-11-21 14:30:00,1766.58,1767.31,1766.58,1767.31,300.0,1744.5356,1745.2565,1744.5356,1745.2565,300.0
2017-11-21 14:35:00,1767.32,1767.84,1765.92,1767.08,1400.0,1745.2663,1745.7799,1743.8838,1745.0293,1400.0
2017-11-21 14:40:00,1766.02,1767.69,1765.39,1765.39,1288.0,1743.9826,1745.6317,1743.3604,1743.3604,1288.0
2017-11-21 14:45:00,1766.69,1766.99,1765.7,1766.6,1300.0,1744.6442,1744.9405,1743.6666,1744.5553,1300.0
2017-11-21 14:50:00,1766.59,1767.79,1766.59,1767.45,1500.0,1744.5455,1745.7305,1744.5455,1745.3947,1500.0
2017-11-21 14:55:00,1767.45,1767.45,1767.45,1767.45,100.0,1745.3947,1745.3947,1745.3947,1745.3947,100.0
2017-11-21 15:00:00,1767.01,1768.46,1766.91,1768.18,2326.0,1744.9602,1746.3921,1744.8615,1746.1156,2326.0
2017-11-21 15:05:00,1767.82,1768.71,1767.52,1767.94,650.0,1745.7601,1746.639,1745.4638,1745.8786,650.0
2017-11-21 15:10:00,1768.03,1769.34,1767.93,1768.69,3312.0,1745.9675,1747.2611,1745.8687,1746.6192,3312.0
2017-11-21 15:15:00,1769.36,1770.1,1767.37,1768.59,2200.0,1747.2809,1748.0117,1745.3157,1746.5205,2200.0
2017-11-21 15:20:00,1768.59,1768.59,1767.75,1768.45,700.0,1746.5205,1746.5205,1745.691,1746.3822,700.0
2017-11-21 15:25:00,1768.9,1769.53,1768.41,1769.53,1300.0,1746.8266,1747.4488,1746.3427,1747.4488,1300.0
2017-11-21 15:30:00,1768.03,1768.9,1767.49,1768.85,1100.0,1745.9675,1746.8266,1745.4342,1746.7773,1100.0
2017-11-21 15:35:00,1768.72,1768.92,1767.48,1767.61,11500.0,1746.6489,1746.8464,1745.4243,1745.5527,11500.0
2017-11-21 15:40:00,1768.58,1769.04,1767.43,1768.11,3453.0,1746.5106,1746.9649,1745.375,1746.0465,3453.0
2017-11-21 15:45:00,1767.85,1768.64,1767.2,1767.2,800.0,1745.7897,1746.5699,1745.1478,1745.1478,800.0
2017-11-21 15:50:00,1766.91,1767.56,1764.29,1764.41,4245.0,1744.8615,1745.5033,1742.2742,1742.3927,4245.0
2017-11-21 15:55:00,1765.43,1766.74,1764.31,1765.69,10301.0,1743.3999,1744.6936,1742.2939,1743.6567,10301.0
2017-11-22 09:30:00,1771.59,1771.59,1762.01,1769.48,9748.0,1749.4831,1749.4831,1740.0226,1747.3994,9748.0
2017-11-22 09:35:00,1769.48,1769.48,1763.13,1763.13,3509.0,1747.3994,1747.3994,1741.1286,1741.1286,3509.0
2017-11-22 09:40:00,1765.59,1768.78,1765.58,1766.9,5046.0,1743.5579,1746.7081,1743.5481,1744.8516,5046.0
2017-11-22 09:45:00,1766.27,1770.28,1766.27,1769.97,3240.0,1744.2294,1748.1894,1744.2294,1747.8833,3240.0
2017-11-22 09:50:00,1769.84,1770.78,1769.33,1769.63,2878.0,1747.7549,1748.6832,1747.2513,1747.5475,2878.0
2017-11-22 09:55:00,1769.29,1770.57,1769.26,1770.56,1100.0,1747.2118,1748.4758,1747.1821,1748.4659,1100.0
2017-11-22 10:00:00,1770.56,1770.57,1769.37,1769.38,800.0,1748.4659,1748.4758,1747.2908,1747.3006,800.0
2017-11-22 10:05:00,1769.99,1771.82,1769.96,1771.81,2702.0,1747.903,1749.7102,1747.8734,1749.7003,2702.0
2017-11-22 10:10:00,1771.5,1771.5,1769.9,1770.24,2314.0,1749.3942,1749.3942,1747.8141,1748.1499,2314.0
2017-11-22 10:15:00,1770.58,1771.68,1769.79,1770.01,2195.0,1748.4857,1749.5719,1747.7055,1747.9228,2195.0
2017-11-22 10:20:00,1770.0,1770.0,1768.59,1768.78,1675.0,1747.9129,1747.9129,1746.5205,1746.7081,1675.0
2017-11-22 10:25:00,1769.62,1770.63,1769.05,1770.63,2853.0,1747.5376,1748.535,1746.9748,1748.535,2853.0
2017-11-22 10:30:00,1770.7,1773.37,1770.69,1771.67,4196.0,1748.6042,1751.2408,1748.5943,1749.5621,4196.0
2017-11-22 10:35:00,1771.28,1772.02,1770.49,1771.71,6982.0,1749.1769,1749.9077,1748.3968,1749.6016,6982.0
2017-11-22 10:40:00,1772.08,1773.0,1771.59,1772.0,2301.0,1749.9669,1750.8755,1749.4831,1749.8879,2301.0
2017-11-22 10:45:00,1771.82,1772.98,1771.05,1772.48,5624.0,1749.7102,1750.8557,1748.9498,1750.362,5624.0
2017-11-22 10:50:00,1772.12,1773.14,1771.61,1773.14,4511.0,1750.0064,1751.0137,1749.5028,1751.0137,4511.0
2017-11-22 10:55:00,1771.95,1774.85,1771.73,1773.3,6414.0,1749.8386,1752.7024,1749.6213,1751.1717,6414.0
2017-11-22 11:00:00,1773.68,1774.71,1773.01,1773.01,3150.0,1751.547,1752.5641,1750.8853,1750.8853,3150.0
2017-11-22 11:05:00,1772.76,1773.11,1771.87,1771.87,2552.0,1750.6385,1750.9841,1749.7596,1749.7596,2552.0
2017-11-22 11:10:00,1771.5,1772.2,1771.0,1771.78,3481.0,1749.3942,1750.0854,1748.9004,1749.6707,3481.0
2017-11-22 11:15:00,1772.14,1773.2,1771.79,1773.19,999.0,1750.0262,1751.073,1749.6806,1751.0631,999.0
2017-11-22 11:20:00,1772.91,1772.91,1771.89,1772.85,2567.0,1750.7866,1750.7866,1749.7793,1750.7273,2567.0
2017-11-22 11:25:00,1772.32,1772.32,1770.8,1771.14,1504.0,1750.204,1750.204,1748.7029,1749.0387,1504.0
2017-11-22 11:30:00,1771.0,1771.06,1770.18,1770.19,1790.0,1748.9004,1748.9597,1748.0907,1748.1005,1790.0
2017-11-22 11:35:00,1770.12,1771.49,1769.85,1771.48,3000.0,1748.0314,1749.3843,1747.7648,1749.3744,3000.0
2017-11-22 11:40:00,1771.54,1771.54,1770.97,1770.97,200.0,1749.4337,1749.4337,1748.8708,1748.8708,200.0
2017-11-22 11:45:00,1771.27,1771.75,1771.27,1771.75,700.0,1749.1671,1749.6411,1749.1671,1749.6411,700.0
2017-11-22 11:50:00,1771.19,1771.33,1770.09,1770.85,2853.0,1749.0881,1749.2263,1748.0018,1748.7523,2853.0
2017-11-22 11:55:00,1771.0,1771.01,1770.65,1770.88,1083.0,1748.9004,1748.9103,1748.5548,1748.7819,1083.0
2017-11-22 12:00:00,1771.19,1771.6,1771.06,1771.39,800.0,1749.0881,1749.4929,1748.9597,1749.2856,800.0
2017-11-22 12:05:00,1772.57,1772.57,1772.51,1772.51,500.0,1750.4508,1750.4508,1750.3916,1750.3916,500.0
2017-11-22 12:10:00,1773.24,1773.9,1773.11,1773.9,700.0,1751.1125,1751.7642,1750.9841,1751.7642,700.0
2017-11-22 12:15:00,1774.15,1774.21,1773.14,1773.95,2976.0,1752.0111,1752.0704,1751.0137,1751.8136,2976.0
2017-11-22 12:20:00,1773.44,1773.48,1772.55,1773.08,506.0,1751.31,1751.3495,1750.4311,1750.9545,506.0
2017-11-22 12:25:00,1773.07,1773.07,1772.0,1772.01,883.0,1750.9446,1750.9446,1749.8879,1749.8978,883.0
2017-11-22 12:30:00,1772.47,1772.47,1772.02,1772.03,300.0,1750.3521,1750.3521,1749.9077,1749.9176,300.0
2017-11-22 12:35:00,1772.03,1772.03,1772.02,1772.03,100.0,1749.9176,1749.9176,1749.9077,1749.9176,100.0
2017-11-22 12:40:00,1771.91,1771.91,1771.39,1771.4,269.0,1749.7991,1749.7991,1749.2856,1749.2954,269.0
2017-11-22 12:45:00,1771.82,1772.51,1771.5,1772.51,600.0,1749.7102,1750.3916,1749.3942,1750.3916,600.0
2017-11-22 12:50:00,1772.65,1772.65,1772.55,1772.55,300.0,1750.5298,1750.5298,1750.4311,1750.4311,300.0
2017-11-22 12:55:00,1772.56,1773.35,1772.56,1773.34,500.0,1750.441,1751.2211,1750.441,1751.2112,500.0
2017-11-22 13:00:00,1773.47,1773.55,1773.47,1773.55,300.0,1751.3396,1751.4186,1751.3396,1751.4186,300.0
2017-11-22 13:05:00,1773.46,1773.67,1772.56,1772.67,1700.0,1751.3297,1751.5371,1750.441,1750.5496,1700.0
2017-11-22 13:10:00,1773.58,1773.59,1773.36,1773.41,1500.0,1751.4482,1751.4581,1751.231,1751.2803,1500.0
2017-11-22 13:15:00,1773.01,1773.01,1771.5,1771.5,1105.0,1750.8853,1750.8853,1749.3942,1749.3942,1105.0
2017-11-22 13:20:00,1771.5,1772.7,1771.5,1771.83,2470.0,1749.3942,1750.5792,1749.3942,1749.7201,2470.0
2017-11-22 13:25:00,1772.18,1772.87,1771.5,1771.5,1514.0,1750.0657,1750.7471,1749.3942,1749.3942,1514.0
2017-11-22 13:30:00,1771.86,1772.55,1771.86,1772.1,523.0,1749.7497,1750.4311,1749.7497,1749.9867,523.0
2017-11-22 13:35:00,1772.76,1772.76,1770.65,1771.72,1799.0,1750.6385,1750.6385,1748.5548,1749.6114,1799.0
2017-11-22 13:40:00,1770.63,1770.97,1770.37,1770.89,812.0,1748.535,1748.8708,1748.2783,1748.7918,812.0
2017-11-22 13:45:00,1771.22,1771.22,1770.35,1770.35,700.0,1749.1177,1749.1177,1748.2585,1748.2585,700.0
2017-11-22 13:50:00,1769.57,1770.24,1769.43,1770.24,2269.0,1747.4883,1748.1499,1747.35,1748.1499,2269.0
2017-11-22 13:55:00,1769.57,1769.58,1769.57,1769.57,100.0,1747.4883,1747.4981,1747.4883,1747.4883,100.0
2017-11-22 14:00:00,1769.74,1769.76,1769.35,1769.35,400.0,1747.6561,1747.6759,1747.271,1747.271,400.0
2017-11-22 14:05:00,1769.47,1770.71,1769.47,1770.31,1450.0,1747.3895,1748.614,1747.3895,1748.219,1450.0
2017-11-22 14:10:00,1770.31,1770.53,1770.0,1770.0,600.0,1748.219,1748.4363,1747.9129,1747.9129,600.0
2017-11-22 14:15:00,1770.01,1770.01,1770.01,1770.01,300.0,1747.9228,1747.9228,1747.9228,1747.9228,300.0
2017-11-22 14:20:00,1770.11,1770.11,1770.02,1770.02,300.0,1748.0215,1748.0215,1747.9327,1747.9327,300.0
2017-11-22 14:25:00,1769.91,1770.07,1769.56,1770.05,1600.0,1747.824,1747.982,1747.4784,1747.9623,1600.0
2017-11-22 14:30:00,1769.48,1771.39,1769.48,1771.06,2472.0,1747.3994,1749.2856,1747.3994,1748.9597,2472.0
2017-11-22 14:35:00,1770.64,1771.31,1770.34,1770.76,943.0,1748.5449,1749.2066,1748.2487,1748.6634,943.0
2017-11-22 14:40:00,1771.39,1771.78,1771.38,1771.78,1000.0,1749.2856,1749.6707,1749.2757,1749.6707,1000.0
2017-11-22 14:45:00,1771.78,1771.78,1771.78,1771.78,0.0,1749.6707,1749.6707,1749.6707,1749.6707,0.0
2017-11-22 14:50:00,1770.9,1771.26,1770.49,1770.5,1728.0,1748.8017,1749.1572,1748.3968,1748.4067,1728.0
2017-11-22 14:55:00,1770.74,1771.1,1770.74,1771.07,1199.0,1748.6437,1748.9992,1748.6437,1748.9695,1199.0
2017-11-22 15:00:00,1771.07,1771.07,1770.0,1770.0,700.0,1748.9695,1748.9695,1747.9129,1747.9129,700.0
2017-11-22 15:05:00,1769.65,1769.65,1766.89,1768.12,3298.0,1747.5673,1747.5673,1744.8417,1746.0564,3298.0
2017-11-22 15:10:00,1767.15,1767.21,1765.04,1766.46,3311.0,1745.0985,1745.1577,1743.0148,1744.4171,3311.0
2017-11-22 15:15:00,1766.13,1767.5,1765.92,1766.18,3500.0,1744.0912,1745.4441,1743.8838,1744.1406,3500.0
2017-11-22 15:20:00,1766.18,1766.18,1766.0,1766.0,443.0,1744.1406,1744.1406,1743.9628,1743.9628,443.0
2017-11-22 15:25:00,1766.24,1766.25,1765.48,1765.53,1100.0,1744.1998,1744.2097,1743.4493,1743.4987,1100.0
2017-11-22 15:30:00,1765.52,1765.79,1763.65,1763.69,5180.0,1743.4888,1743.7554,1741.6421,1741.6816,5180.0
2017-11-22 15:35:00,1764.18,1764.18,1762.09,1762.09,6416.0,1742.1655,1742.1655,1740.1016,1740.1016,6416.0
2017-11-22 15:40:00,1762.34,1762.35,1759.87,1760.2,11016.0,1740.3485,1740.3584,1737.9093,1738.2352,11016.0
2017-11-22 15:45:00,1759.8,1759.85,1756.99,1757.02,9169.0,1737.8402,1737.8896,1735.0652,1735.0949,9169.0
2017-11-22 15:50:00,1757.33,1757.75,1756.02,1756.93,11610.0,1735.401,1735.8158,1734.1074,1735.006,11610.0
2017-11-22 15:55:00,1757.37,1759.65,1756.97,1758.58,31319.0,1735.4405,1737.6921,1735.0455,1736.6354,31319.0
2017-11-24 09:30:00,1758.17,1761.0,1755.62,1755.82,7287.0,1736.2305,1739.0252,1733.7123,1733.9098,7287.0
2017-11-24 09:35:00,1755.65,1765.51,1755.65,1764.58,5425.0,1733.742,1743.4789,1733.742,1742.5605,5425.0
2017-11-24 09:40:00,1763.44,1765.3,1763.43,1765.1,3713.0,1741.4348,1743.2716,1741.4249,1743.074,3713.0
2017-11-24 09:45:00,1765.75,1765.75,1763.34,1765.0,1880.0,1743.7159,1743.7159,1741.336,1742.9753,1880.0
2017-11-24 09:50:00,1764.62,1764.62,1762.94,1762.94,719.0,1742.6,1742.6,1740.941,1740.941,719.0
2017-11-24 09:55:00,1762.42,1764.33,1761.03,1764.33,1545.0,1740.4275,1742.3137,1739.0548,1742.3137,1545.0
2017-11-24 10:00:00,1763.0,1763.5,1760.26,1760.27,2700.0,1741.0003,1741.494,1738.2944,1738.3043,2700.0
2017-11-24 10:05:00,1760.27,1760.78,1757.99,1757.99,1996.0,1738.3043,1738.808,1736.0528,1736.0528,1996.0
2017-11-24 10:10:00,1755.72,1757.69,1755.71,1756.98,1400.0,1733.8111,1735.7565,1733.8012,1735.0554,1400.0
2017-11-24 10:15:00,1756.84,1758.09,1756.83,1758.09,1721.0,1734.9171,1736.1515,1734.9072,1736.1515,1721.0
2017-11-24 10:20:00,1757.76,1757.76,1756.51,1756.52,800.0,1735.8256,1735.8256,1734.5912,1734.6011,800.0
2017-11-24 10:25:00,1755.62,1756.19,1754.49,1756.19,700.0,1733.7123,1734.2752,1732.5964,1734.2752,700.0
2017-11-24 10:30:00,1755.8,1756.08,1755.28,1755.29,1600.0,1733.8901,1734.1666,1733.3766,1733.3865,1600.0
2017-11-24 10:35:00,1755.23,1755.46,1754.38,1755.33,2300.0,1733.3272,1733.5543,1732.4878,1733.426,2300.0
2017-11-24 10:40:00,1754.91,1756.5,1754.9,1756.23,1300.0,1733.0112,1734.5814,1733.0013,1734.3147,1300.0
2017-11-24 10:45:00,1755.71,1758.73,1755.7,1758.73,2800.0,1733.8012,1736.7835,1733.7913,1736.7835,2800.0
2017-11-24 10:50:00,1758.39,1758.4,1756.85,1757.35,2155.0,1736.4478,1736.4577,1734.927,1735.4208,2155.0
2017-11-24 10:55:00,1757.39,1757.39,1756.99,1757.0,500.0,1735.4603,1735.4603,1735.0652,1735.0751,500.0
2017-11-24 11:00:00,1758.0,1759.17,1758.0,1759.17,1800.0,1736.0626,1737.218,1736.0626,1737.218,1800.0
2017-11-24 11:05:00,1759.23,1761.3,1759.23,1761.3,2409.0,1737.2773,1739.3215,1737.2773,1739.3215,2409.0
2017-11-24 11:10:00,1761.09,1761.1,1760.3,1760.37,800.0,1739.1141,1739.124,1738.3339,1738.4031,800.0
2017-11-24 11:15:00,1759.85,1761.83,1759.76,1760.35,2910.0,1737.8896,1739.8449,1737.8007,1738.3833,2910.0
2017-11-24 11:20:00,1760.0,1760.0,1758.98,1758.98,400.0,1738.0377,1738.0377,1737.0304,1737.0304,400.0
2017-11-24 11:25:00,1759.15,1760.48,1759.14,1760.46,1400.0,1737.1983,1738.5117,1737.1884,1738.4919,1400.0
2017-11-24 11:30:00,1760.0,1760.66,1759.34,1759.38,2500.0,1738.0377,1738.6895,1737.3859,1737.4254,2500.0
2017-11-24 11:35:00,1759.99,1760.6,1759.86,1760.21,1200.0,1738.0278,1738.6302,1737.8994,1738.2451,1200.0
2017-11-24 11:40:00,1760.13,1760.13,1759.09,1759.71,1000.0,1738.1661,1738.1661,1737.139,1737.7513,1000.0
2017-11-24 11:45:00,1759.34,1759.63,1758.66,1758.67,500.0,1737.3859,1737.6723,1736.7144,1736.7243,500.0
2017-11-24 11:50:00,1758.33,1758.33,1757.48,1757.48,1099.0,1736.3885,1736.3885,1735.5491,1735.5491,1099.0
2017-11-24 11:55:00,1756.83,1758.16,1756.83,1758.11,1570.0,1734.9072,1736.2206,1734.9072,1736.1713,1570.0
2017-11-24 12:00:00,1758.11,1758.11,1757.92,1757.92,518.0,1736.1713,1736.1713,1735.9836,1735.9836,518.0
2017-11-24 12:05:00,1758.08,1758.89,1757.89,1757.89,900.0,1736.1416,1736.9415,1735.954,1735.954,900.0
2017-11-24 12:10:00,1757.99,1758.19,1756.01,1757.24,2922.0,1736.0528,1736.2503,1734.0975,1735.3121,2922.0
2017-11-24 12:15:00,1758.0,1759.34,1758.0,1758.41,1406.0,1736.0626,1737.3859,1736.0626,1736.4675,1406.0
2017-11-24 12:20:00,1758.43,1759.26,1758.35,1758.35,864.0,1736.4873,1737.3069,1736.4083,1736.4083,864.0
2017-11-24 12:25:00,1758.78,1760.77,1758.77,1759.06,2494.0,1736.8329,1738.7981,1736.823,1737.1094,2494.0
2017-11-24 12:30:00,1759.82,1760.03,1758.63,1759.18,2300.0,1737.8599,1738.0673,1736.6848,1737.2279,2300.0
2017-11-24 12:35:00,1759.67,1759.74,1758.74,1759.61,1400.0,1737.7118,1737.7809,1736.7934,1737.6526,1400.0
2017-11-24 12:40:00,1759.89,1760.0,1758.02,1758.13,4607.0,1737.9291,1738.0377,1736.0824,1736.191,4607.0
2017-11-24 12:45:00,1758.13,1759.98,1756.84,1756.84,4100.0,1736.191,1738.0179,1734.9171,1734.9171,4100.0
2017-11-24 12:50:00,1756.76,1758.43,1756.38,1758.07,5721.0,1734.8381,1736.4873,1734.4629,1736.1318,5721.0
2017-11-24 12:55:00,1758.06,1760.42,1756.9,1760.42,15305.0,1736.1219,1738.4524,1734.9764,1738.4524,15305.0
2017-11-27 09:30:00,1760.15,1762.44,1746.39,1751.18,13205.0,1738.1858,1740.4472,1724.5975,1729.3277,13205.0
2017-11-27 09:35:00,1750.97,1758.32,1749.79,1755.36,7884.0,1729.1204,1736.3787,1727.9551,1733.4556,7884.0
2017-11-27 09:40:00,1755.31,1760.1,1754.9,1759.01,6631.0,1733.4062,1738.1364,1733.0013,1737.06,6631.0
2017-11-27 09:45:00,1759.4,1763.56,1759.39,1762.84,8241.0,1737.4452,1741.5533,1737.4353,1740.8422,8241.0
2017-11-27 09:50:00,1762.5,1764.82,1762.49,1763.16,1800.0,1740.5065,1742.7975,1740.4966,1741.1583,1800.0
2017-11-27 09:55:00,1761.92,1762.55,1760.46,1762.08,2992.0,1739.9337,1740.5559,1738.4919,1740.0917,2992.0
2017-11-27 10:00:00,1763.1,1765.0,1763.1,1765.0,2615.0,1741.099,1742.9753,1741.099,1742.9753,2615.0
2017-11-27 10:05:00,1764.88,1767.08,1764.87,1766.67,2300.0,1742.8568,1745.0293,1742.8469,1744.6245,2300.0
2017-11-27 10:10:00,1766.88,1770.46,1766.65,1769.39,6582.0,1744.8318,1748.3672,1744.6047,1747.3105,6582.0
2017-11-27 10:15:00,1768.55,1771.74,1767.95,1770.79,4400.0,1746.481,1749.6312,1745.8885,1748.693,4400.0
2017-11-27 10:20:00,1771.53,1771.75,1769.65,1770.46,2155.0,1749.4238,1749.6411,1747.5673,1748.3672,2155.0
2017-11-27 10:25:00,1770.61,1771.75,1769.81,1769.81,5200.0,1748.5153,1749.6411,1747.7253,1747.7253,5200.0
2017-11-27 10:30:00,1769.79,1770.03,1768.53,1768.59,1781.0,1747.7055,1747.9425,1746.4612,1746.5205,1781.0
2017-11-27 10:35:00,1768.55,1768.55,1766.5,1767.12,4240.0,1746.481,1746.481,1744.4566,1745.0688,4240.0
2017-11-27 10:40:00,1767.71,1770.53,1767.14,1770.17,7001.0,1745.6515,1748.4363,1745.0886,1748.0808,7001.0
2017-11-27 10:45:00,1770.17,1772.63,1770.17,1772.02,5409.0,1748.0808,1750.5101,1748.0808,1749.9077,5409.0
2017-11-27 10:50:00,1772.54,1773.58,1771.95,1772.03,2647.0,1750.4212,1751.4482,1749.8386,1749.9176,2647.0
2017-11-27 10:55:00,1773.06,1774.43,1772.14,1774.09,3192.0,1750.9347,1752.2876,1750.0262,1751.9519,3192.0
2017-11-27 11:00:00,1774.27,1777.09,1774.27,1775.71,3250.0,1752.1296,1754.9144,1752.1296,1753.5516,3250.0
2017-11-27 11:05:00,1776.53,1776.96,1775.66,1776.49,3100.0,1754.3614,1754.7861,1753.5023,1754.3219,3100.0
2017-11-27 11:10:00,1776.45,1776.46,1774.94,1775.64,3341.0,1754.2824,1754.2923,1752.7913,1753.4825,3341.0
2017-11-27 11:15:00,1774.4,1774.4,1772.9,1774.2,3003.0,1752.258,1752.258,1750.7767,1752.0605,3003.0
2017-11-27 11:20:00,1773.0,1773.52,1769.14,1769.4,6242.0,1750.8755,1751.389,1747.0636,1747.3204,6242.0
2017-11-27 11:25:00,1769.6,1771.76,1768.65,1768.65,1867.0,1747.5179,1749.6509,1746.5797,1746.5797,1867.0
2017-11-27 11:30:00,1769.86,1770.7,1768.66,1768.8,1700.0,1747.7746,1748.6042,1746.5896,1746.7279,1700.0
2017-11-27 11:35:00,1769.71,1769.71,1767.45,1768.07,2603.0,1747.6265,1747.6265,1745.3947,1746.007,2603.0
2017-11-27 11:40:00,1769.54,1771.93,1769.5,1771.93,1700.0,1747.4586,1749.8188,1747.4191,1749.8188,1700.0
2017-11-27 11:45:00,1771.42,1775.19,1770.89,1775.0,1845.0,1749.3152,1753.0381,1748.7918,1752.8505,1845.0
2017-11-27 11:50:00,1775.35,1775.88,1774.26,1774.88,1900.0,1753.1961,1753.7195,1752.1197,1752.732,1900.0
2017-11-27 11:55:00,1774.57,1774.57,1773.68,1773.68,200.0,1752.4259,1752.4259,1751.547,1751.547,200.0
2017-11-27 12:00:00,1774.35,1775.01,1770.64,1770.64,4840.0,1752.2086,1752.8604,1748.5449,1748.5449,4840.0
2017-11-27 12:05:00,1772.12,1772.13,1772.1,1772.1,200.0,1750.0064,1750.0163,1749.9867,1749.9867,200.0
2017-11-27 12:10:00,1774.11,1774.11,1774.11,1774.11,100.0,1751.9716,1751.9716,1751.9716,1751.9716,100.0
2017-11-27 12:15:00,1774.11,1774.11,1772.17,1772.19,1500.0,1751.9716,1751.9716,1750.0558,1750.0756,1500.0
2017-11-27 12:20:00,1771.15,1773.03,1770.9,1772.76,1900.0,1749.0486,1750.9051,1748.8017,1750.6385,1900.0
2017-11-27 12:25:00,1772.76,1773.86,1772.75,1773.08,1300.0,1750.6385,1751.7247,1750.6286,1750.9545,1300.0
2017-11-27 12:30:00,1773.85,1773.85,1772.86,1772.86,500.0,1751.7149,1751.7149,1750.7372,1750.7372,500.0
2017-11-27 12:35:00,1772.31,1772.32,1772.26,1772.26,400.0,1750.1941,1750.204,1750.1447,1750.1447,400.0
2017-11-27 12:40:00,1771.5,1772.54,1771.5,1772.16,1600.0,1749.3942,1750.4212,1749.3942,1750.0459,1600.0
2017-11-27 12:45:00,1771.84,1771.84,1770.34,1770.44,2000.0,1749.7299,1749.7299,1748.2487,1748.3474,2000.0
2017-11-27 12:50:00,1770.4,1771.45,1770.33,1770.33,1900.0,1748.3079,1749.3448,1748.2388,1748.2388,1900.0
2017-11-27 12:55:00,1772.11,1772.11,1771.22,1771.23,300.0,1749.9966,1749.9966,1749.1177,1749.1276,300.0
2017-11-27 13:00:00,1771.04,1771.65,1771.04,1771.62,700.0,1748.9399,1749.5423,1748.9399,1749.5127,700.0
2017-11-27 13:05:00,1772.26,1773.17,1772.26,1772.43,2638.0,1750.1447,1751.0433,1750.1447,1750.3126,2638.0
2017-11-27 13:10:00,1772.94,1772.95,1771.91,1772.58,1000.0,1750.8162,1750.8261,1749.7991,1750.4607,1000.0
2017-11-27 13:15:00,1772.58,1772.87,1772.18,1772.64,2018.0,1750.4607,1750.7471,1750.0657,1750.52,2018.0
2017-11-27 13:20:00,1773.15,1774.32,1773.14,1774.02,1000.0,1751.0236,1752.179,1751.0137,1751.8827,1000.0
2017-11-27 13:25:00,1773.9,1774.29,1772.61,1772.61,1000.0,1751.7642,1752.1494,1750.4903,1750.4903,1000.0
2017-11-27 13:30:00,1772.74,1773.17,1772.44,1772.64,2100.0,1750.6187,1751.0433,1750.3225,1750.52,2100.0
2017-11-27 13:35:00,1772.62,1773.06,1772.62,1773.0,600.0,1750.5002,1750.9347,1750.5002,1750.8755,600.0
2017-11-27 13:40:00,1772.79,1773.09,1772.69,1772.84,800.0,1750.6681,1750.9643,1750.5693,1750.7175,800.0
2017-11-27 13:45:00,1773.24,1774.62,1772.66,1773.13,2612.0,1751.1125,1752.4753,1750.5397,1751.0038,2612.0
2017-11-27 13:50:00,1774.19,1774.76,1773.58,1774.35,4430.0,1752.0506,1752.6135,1751.4482,1752.2086,4430.0
2017-11-27 13:55:00,1773.99,1774.49,1772.49,1774.43,4560.0,1751.8531,1752.3469,1750.3718,1752.2876,4560.0
2017-11-27 14:00:00,1773.43,1773.5,1772.8,1773.46,1600.0,1751.3001,1751.3692,1750.678,1751.3297,1600.0
2017-11-27 14:05:00,1773.18,1773.19,1772.96,1772.96,200.0,1751.0532,1751.0631,1750.836,1750.836,200.0
2017-11-27 14:10:00,1773.0,1773.92,1772.79,1773.06,2310.0,1750.8755,1751.784,1750.6681,1750.9347,2310.0
2017-11-27 14:15:00,1773.29,1773.29,1771.91,1771.91,700.0,1751.1618,1751.1618,1749.7991,1749.7991,700.0
2017-11-27 14:20:00,1772.91,1772.91,1771.97,1771.97,400.0,1750.7866,1750.7866,1749.8583,1749.8583,400.0
2017-11-27 14:25:00,1772.21,1772.84,1771.92,1772.36,2500.0,1750.0953,1750.7175,1749.8089,1750.2435,2500.0
2017-11-27 14:30:00,1772.17,1772.61,1772.17,1772.55,1200.0,1750.0558,1750.4903,1750.0558,1750.4311,1200.0
2017-11-27 14:35:00,1771.98,1771.98,1771.14,1771.14,300.0,1749.8682,1749.8682,1749.0387,1749.0387,300.0
2017-11-27 14:40:00,1771.15,1772.0,1771.14,1772.0,300.0,1749.0486,1749.8879,1749.0387,1749.8879,300.0
2017-11-27 14:45:00,1772.0,1772.33,1770.79,1770.79,3804.0,1749.8879,1750.2138,1748.693,1748.693,3804.0
2017-11-27 14:50:00,1770.3,1770.3,1768.62,1768.62,1800.0,1748.2092,1748.2092,1746.5501,1746.5501,1800.0
2017-11-27 14:55:00,1769.99,1770.05,1768.02,1768.02,1890.0,1747.903,1747.9623,1745.9576,1745.9576,1890.0
2017-11-27 15:00:00,1767.91,1767.91,1765.76,1766.36,3700.0,1745.849,1745.849,1743.7258,1744.3183,3700.0
2017-11-27 15:05:00,1765.68,1766.77,1764.06,1765.21,4600.0,1743.6468,1744.7232,1742.047,1743.1827,4600.0
2017-11-27 15:10:00,1765.0,1767.33,1764.99,1766.9,2800.0,1742.9753,1745.2762,1742.9654,1744.8516,2800.0
2017-11-27 15:15:00,1767.0,1768.52,1766.74,1768.52,1377.0,1744.9503,1746.4514,1744.6936,1746.4514,1377.0
2017-11-27 15:20:00,1768.52,1770.0,1768.51,1769.23,1434.0,1746.4514,1747.9129,1746.4415,1747.1525,1434.0
2017-11-27 15:25:00,1769.89,1771.53,1769.89,1771.53,1209.0,1747.8043,1749.4238,1747.8043,1749.4238,1209.0
2017-11-27 15:30:00,1772.0,1772.14,1769.31,1769.32,2781.0,1749.8879,1750.0262,1747.2315,1747.2414,2781.0
2017-11-27 15:35:00,1769.48,1769.78,1766.65,1766.72,2790.0,1747.3994,1747.6956,1744.6047,1744.6738,2790.0
2017-11-27 15:40:00,1767.54,1769.36,1766.86,1769.36,2400.0,1745.4836,1747.2809,1744.8121,1747.2809,2400.0
2017-11-27 15:45:00,1768.15,1768.15,1764.24,1765.49,9848.0,1746.086,1746.086,1742.2248,1743.4592,9848.0
2017-11-27 15:50:00,1766.65,1768.57,1760.0,1762.33,20826.0,1744.6047,1746.5007,1738.0377,1740.3386,20826.0
2017-11-27 15:55:00,1763.28,1764.17,1761.42,1762.79,13029.0,1741.2768,1742.1557,1739.44,1740.7929,13029.0
2017-11-28 09:30:00,1763.32,1764.85,1760.8,1763.96,14811.0,1741.3163,1742.8272,1738.8277,1741.9483,14811.0
2017-11-28 09:35:00,1762.78,1763.62,1762.39,1762.39,1200.0,1740.783,1741.6125,1740.3979,1740.3979,1200.0
2017-11-28 09:40:00,1764.85,1767.36,1764.84,1766.32,3506.0,1742.8272,1745.3058,1742.8173,1744.2788,3506.0
2017-11-28 09:45:00,1766.8,1767.21,1764.62,1765.15,4000.0,1744.7528,1745.1577,1742.6,1743.1234,4000.0
2017-11-28 09:50:00,1763.5,1764.5,1763.14,1763.15,1600.0,1741.494,1742.4815,1741.1385,1741.1484,1600.0
2017-11-28 09:55:00,1762.15,1763.2,1759.46,1763.2,1000.0,1740.1609,1741.1978,1737.5044,1741.1978,1000.0
2017-11-28 10:00:00,1761.0,1763.07,1757.24,1758.48,5200.0,1739.0252,1741.0694,1735.3121,1736.5367,5200.0
2017-11-28 10:05:00,1759.71,1762.16,1759.71,1760.02,1801.0,1737.7513,1740.1707,1737.7513,1738.0574,1801.0
2017-11-28 10:10:00,1760.09,1762.0,1760.09,1761.96,1500.0,1738.1266,1740.0127,1738.1266,1739.9732,1500.0
2017-11-28 10:15:00,1761.15,1761.2,1760.45,1760.89,1800.0,1739.1733,1739.2227,1738.4821,1738.9166,1800.0
2017-11-28 10:20:00,1761.97,1762.32,1761.53,1761.54,1200.0,1739.9831,1740.3287,1739.5486,1739.5585,1200.0
2017-11-28 10:25:00,1762.27,1762.45,1760.77,1760.77,1000.0,1740.2794,1740.4571,1738.7981,1738.7981,1000.0
2017-11-28 10:30:00,1760.72,1761.42,1759.51,1760.58,800.0,1738.7487,1739.44,1737.5538,1738.6104,800.0
2017-11-28 10:35:00,1760.72,1762.12,1760.46,1760.77,1000.0,1738.7487,1740.1312,1738.4919,1738.7981,1000.0
2017-11-28 10:40:00,1762.22,1762.23,1761.9,1761.9,400.0,1740.23,1740.2399,1739.914,1739.914,400.0
2017-11-28 10:45:00,1762.89,1763.17,1762.21,1762.92,3250.0,1740.8916,1741.1681,1740.2201,1740.9213,3250.0
2017-11-28 10:50:00,1762.43,1762.6,1761.27,1761.99,1300.0,1740.4374,1740.6052,1739.2918,1740.0029,1300.0
2017-11-28 10:55:00,1762.02,1762.02,1761.28,1762.01,600.0,1740.0325,1740.0325,1739.3017,1740.0226,600.0
2017-11-28 11:00:00,1762.05,1762.42,1761.66,1762.42,1698.0,1740.0621,1740.4275,1739.677,1740.4275,1698.0
2017-11-28 11:05:00,1762.66,1763.1,1762.04,1762.92,1000.0,1740.6645,1741.099,1740.0522,1740.9213,1000.0
2017-11-28 11:10:00,1762.65,1763.1,1761.97,1762.0,1000.0,1740.6546,1741.099,1739.9831,1740.0127,1000.0
2017-11-28 11:15:00,1761.73,1761.87,1759.37,1759.7,3572.0,1739.7461,1739.8844,1737.4155,1737.7414,3572.0
2017-11-28 11:20:00,1759.28,1760.32,1759.12,1760.31,1100.0,1737.3267,1738.3537,1737.1687,1738.3438,1100.0
2017-11-28 11:25:00,1760.49,1761.28,1760.37,1760.83,2213.0,1738.5216,1739.3017,1738.4031,1738.8573,2213.0
2017-11-28 11:30:00,1761.79,1761.79,1760.58,1760.59,500.0,1739.8054,1739.8054,1738.6104,1738.6203,500.0
2017-11-28 11:35:00,1760.34,1761.59,1760.34,1761.08,1000.0,1738.3734,1739.6078,1738.3734,1739.1042,1000.0
2017-11-28 11:40:00,1760.27,1760.68,1760.02,1760.16,900.0,1738.3043,1738.7092,1738.0574,1738.1957,900.0
2017-11-28 11:45:00,1760.58,1761.07,1759.65,1759.71,1060.0,1738.6104,1739.0943,1737.6921,1737.7513,1060.0
2017-11-28 11:50:00,1759.8,1759.8,1758.58,1758.58,1000.0,1737.8402,1737.8402,1736.6354,1736.6354,1000.0
2017-11-28 11:55:00,1759.02,1759.02,1758.59,1758.59,500.0,1737.0699,1737.0699,1736.6453,1736.6453,500.0
2017-11-28 12:00:00,1759.71,1759.74,1758.17,1758.18,6500.0,1737.7513,1737.7809,1736.2305,1736.2404,6500.0
2017-11-28 12:05:00,1760.36,1761.98,1760.36,1761.98,1200.0,1738.3932,1739.993,1738.3932,1739.993,1200.0
2017-11-28 12:10:00,1761.33,1762.57,1760.99,1761.94,1591.0,1739.3511,1740.5756,1739.0153,1739.9535,1591.0
2017-11-28 12:15:00,1761.0,1762.43,1760.99,1762.43,500.0,1739.0252,1740.4374,1739.0153,1740.4374,500.0
2017-11-28 12:20:00,1762.57,1762.9,1762.56,1762.9,900.0,1740.5756,1740.9015,1740.5657,1740.9015,900.0
2017-11-28 12:25:00,1762.86,1763.69,1762.07,1762.94,1326.0,1740.862,1741.6816,1740.0819,1740.941,1326.0
2017-11-28 12:30:00,1762.33,1762.33,1762.33,1762.33,100.0,1740.3386,1740.3386,1740.3386,1740.3386,100.0
2017-11-28 12:35:00,1761.64,1761.64,1760.83,1760.9,400.0,1739.6572,1739.6572,1738.8573,1738.9265,400.0
2017-11-28 12:40:00,1760.85,1761.27,1759.68,1759.68,600.0,1738.8771,1739.2918,1737.7217,1737.7217,600.0
2017-11-28 12:45:00,1759.67,1760.84,1759.43,1760.23,1420.0,1737.7118,1738.8672,1737.4748,1738.2648,1420.0
2017-11-28 12:50:00,1762.44,1762.44,1762.43,1762.44,100.0,1740.4472,1740.4472,1740.4374,1740.4472,100.0
2017-11-28 12:55:00,1762.12,1762.12,1761.53,1761.53,200.0,1740.1312,1740.1312,1739.5486,1739.5486,200.0
2017-11-28 13:00:00,1762.74,1762.77,1762.15,1762.27,700.0,1740.7435,1740.7731,1740.1609,1740.2794,700.0
2017-11-28 13:05:00,1762.99,1763.14,1761.84,1761.84,759.0,1740.9904,1741.1385,1739.8547,1739.8547,759.0
2017-11-28 13:10:00,1761.12,1762.51,1760.21,1761.16,1919.0,1739.1437,1740.5164,1738.2451,1739.1832,1919.0
2017-11-28 13:15:00,1761.28,1762.25,1761.02,1762.22,1080.0,1739.3017,1740.2596,1739.045,1740.23,1080.0
2017-11-28 13:20:00,1761.39,1762.0,1760.05,1761.31,1500.0,1739.4103,1740.0127,1738.0871,1739.3313,1500.0
2017-11-28 13:25:00,1757.68,1759.46,1757.68,1759.46,1300.0,1735.7466,1737.5044,1735.7466,1737.5044,1300.0
2017-11-28 13:30:00,1759.05,1759.17,1756.5,1756.51,2119.0,1737.0995,1737.218,1734.5814,1734.5912,2119.0
2017-11-28 13:35:00,1757.28,1758.44,1755.9,1755.9,2600.0,1735.3516,1736.4972,1733.9888,1733.9888,2600.0
2017-11-28 13:40:00,1756.13,1756.13,1752.5,1754.36,4662.0,1734.216,1734.216,1730.6313,1732.4681,4662.0
2017-11-28 13:45:00,1753.98,1755.61,1753.5,1755.61,3296.0,1732.0928,1733.7025,1731.6188,1733.7025,3296.0
2017-11-28 13:50:00,1755.26,1756.13,1754.1,1755.09,1162.0,1733.3568,1734.216,1732.2113,1733.189,1162.0
2017-11-28 13:55:00,1752.93,1756.01,1752.93,1754.99,2509.0,1731.0559,1734.0975,1731.0559,1733.0902,2509.0
2017-11-28 14:00:00,1753.46,1753.83,1750.74,1751.09,1930.0,1731.5793,1731.9447,1728.8932,1729.2389,1930.0
2017-11-28 14:05:00,1751.87,1755.98,1751.87,1753.06,2900.0,1730.0091,1734.0679,1730.0091,1731.1843,2900.0
2017-11-28 14:10:00,1754.99,1754.99,1753.73,1753.97,1000.0,1733.0902,1733.0902,1731.8459,1732.0829,1000.0
2017-11-28 14:15:00,1754.37,1755.28,1754.37,1754.98,300.0,1732.4779,1733.3766,1732.4779,1733.0803,300.0
2017-11-28 14:20:00,1756.05,1756.05,1755.14,1755.15,200.0,1734.137,1734.137,1733.2383,1733.2482,200.0
2017-11-28 14:25:00,1755.15,1755.15,1755.15,1755.15,0.0,1733.2482,1733.2482,1733.2482,1733.2482,0.0
2017-11-28 14:30:00,1757.34,1757.35,1755.29,1757.17,2000.0,1735.4109,1735.4208,1733.3865,1735.243,2000.0
2017-11-28 14:35:00,1756.25,1757.4,1756.18,1757.15,1851.0,1734.3345,1735.4701,1734.2654,1735.2233,1851.0
2017-11-28 14:40:00,1756.22,1757.04,1755.87,1756.7,3600.0,1734.3049,1735.1146,1733.9592,1734.7789,3600.0
2017-11-28 14:45:00,1756.28,1756.28,1756.23,1756.23,200.0,1734.3641,1734.3641,1734.3147,1734.3147,200.0
2017-11-28 14:50:00,1755.73,1756.96,1755.73,1756.06,1215.0,1733.821,1735.0356,1733.821,1734.1469,1215.0
2017-11-28 14:55:00,1755.45,1755.45,1752.12,1753.13,3400.0,1733.5445,1733.5445,1730.256,1731.2534,3400.0
2017-11-28 15:00:00,1753.06,1753.75,1752.0,1753.75,1482.0,1731.1843,1731.8657,1730.1375,1731.8657,1482.0
2017-11-28 15:05:00,1754.06,1756.32,1754.06,1754.75,3918.0,1732.1718,1734.4036,1732.1718,1732.8532,3918.0
2017-11-28 15:10:00,1755.55,1756.05,1754.72,1755.02,1467.0,1733.6432,1734.137,1732.8236,1733.1198,1467.0
2017-11-28 15:15:00,1756.25,1757.0,1755.36,1756.29,3682.0,1734.3345,1735.0751,1733.4556,1734.374,3682.0
2017-11-28 15:20:00,1756.61,1757.23,1755.98,1756.99,2264.0,1734.69,1735.3023,1734.0679,1735.0652,2264.0
2017-11-28 15:25:00,1757.07,1757.07,1754.45,1754.45,2900.0,1735.1442,1735.1442,1732.5569,1732.5569,2900.0
2017-11-28 15:30:00,1754.43,1755.8,1753.46,1753.9,3708.0,1732.5372,1733.8901,1731.5793,1732.0138,3708.0
2017-11-28 15:35:00,1754.42,1755.01,1752.03,1752.04,3150.0,1732.5273,1733.11,1730.1671,1730.177,3150.0
2017-11-28 15:40:00,1752.0,1752.05,1750.46,1750.51,5147.0,1730.1375,1730.1869,1728.6167,1728.6661,5147.0
2017-11-28 15:45:00,1750.54,1751.88,1750.11,1751.88,2247.0,1728.6957,1730.019,1728.2711,1730.019,2247.0
2017-11-28 15:50:00,1752.21,1752.75,1750.78,1751.65,3620.0,1730.3449,1730.8782,1728.9327,1729.7919,3620.0
2017-11-28 15:55:00,1752.03,1753.37,1751.15,1752.02,9251.0,1730.1671,1731.4904,1729.2981,1730.1573,9251.0
2017-11-29 09:30:00,1753.13,1753.13,1744.99,1745.0,9615.0,1731.2534,1731.2534,1723.215,1723.2249,9615.0
2017-11-29 09:35:00,1743.05,1745.05,1740.99,1741.84,5000.0,1721.2992,1723.2742,1719.2649,1720.1043,5000.0
2017-11-29 09:40:00,1741.93,1744.79,1740.5,1741.52,8679.0,1720.1932,1723.0175,1718.781,1719.7883,8679.0
2017-11-29 09:45:00,1740.15,1742.4,1737.87,1740.11,8768.0,1718.4354,1720.6573,1716.1838,1718.3959,8768.0
2017-11-29 09:50:00,1738.71,1741.0,1736.37,1737.76,5839.0,1717.0134,1719.2748,1714.7026,1716.0752,5839.0
2017-11-29 09:55:00,1737.76,1739.84,1737.76,1739.84,2681.0,1716.0752,1718.1293,1716.0752,1718.1293,2681.0
2017-11-29 10:00:00,1739.09,1739.17,1735.5,1736.24,5256.0,1717.3886,1717.4676,1713.8434,1714.5742,5256.0
2017-11-29 10:05:00,1736.66,1738.44,1735.96,1736.48,5000.0,1714.9889,1716.7467,1714.2977,1714.8112,5000.0
2017-11-29 10:10:00,1736.49,1737.37,1729.56,1729.56,8323.0,1714.8211,1715.6901,1707.9775,1707.9775,8323.0
2017-11-29 10:15:00,1728.82,1728.82,1717.97,1721.76,9755.0,1707.2468,1707.2468,1696.5322,1700.2749,9755.0
2017-11-29 10:20:00,1721.76,1725.0,1720.01,1721.5,9474.0,1700.2749,1703.4744,1698.5467,1700.0181,9474.0
2017-11-29 10:25:00,1720.5,1722.55,1719.65,1720.42,7310.0,1699.0306,1701.055,1698.1912,1698.9516,7310.0
2017-11-29 10:30:00,1721.39,1725.83,1720.51,1723.15,8635.0,1699.9095,1704.2941,1699.0405,1701.6475,8635.0
2017-11-29 10:35:00,1723.48,1730.81,1723.47,1728.18,2700.0,1701.9734,1709.2119,1701.9635,1706.6148,2700.0
2017-11-29 10:40:00,1728.18,1731.69,1724.41,1731.0,10589.0,1706.6148,1710.081,1702.8918,1709.3996,10589.0
2017-11-29 10:45:00,1730.86,1733.41,1729.87,1731.68,2600.0,1709.2613,1711.7795,1708.2837,1710.0711,2600.0
2017-11-29 10:50:00,1732.88,1732.88,1727.0,1728.0,6133.0,1711.2561,1711.2561,1705.4495,1706.437,6133.0
2017-11-29 10:55:00,1729.28,1729.29,1724.33,1725.71,6995.0,1707.701,1707.7109,1702.8128,1704.1756,6995.0
2017-11-29 11:00:00,1727.37,1728.87,1724.22,1727.05,6172.0,1705.8149,1707.2961,1702.7042,1705.4989,6172.0
2017-11-29 11:05:00,1727.15,1727.15,1725.06,1725.07,1450.0,1705.5976,1705.5976,1703.5337,1703.5436,1450.0
2017-11-29 11:10:00,1726.0,1732.91,1725.97,1730.97,2600.0,1704.462,1711.2857,1704.4323,1709.3699,2600.0
2017-11-29 11:15:00,1732.68,1733.86,1727.92,1731.54,3449.0,1711.0586,1712.2239,1706.358,1709.9328,3449.0
2017-11-29 11:20:00,1730.61,1731.31,1730.33,1730.34,1500.0,1709.0144,1709.7057,1708.7379,1708.7478,1500.0
2017-11-29 11:25:00,1730.64,1731.06,1729.41,1730.77,1500.0,1709.0441,1709.4588,1707.8294,1709.1724,1500.0
2017-11-29 11:30:00,1731.11,1731.11,1727.96,1728.3,3970.0,1709.5082,1709.5082,1706.3975,1706.7333,3970.0
2017-11-29 11:35:00,1729.97,1732.0,1727.74,1727.76,2900.0,1708.3824,1710.3871,1706.1802,1706.2,2900.0
2017-11-29 11:40:00,1727.97,1727.97,1723.5,1724.73,5494.0,1706.4074,1706.4074,1701.9932,1703.2078,5494.0
2017-11-29 11:45:00,1723.72,1726.72,1722.02,1725.64,6999.0,1702.2104,1705.173,1700.5316,1704.1065,6999.0
2017-11-29 11:50:00,1725.49,1726.99,1723.38,1723.38,1268.0,1703.9583,1705.4396,1701.8747,1701.8747,1268.0
2017-11-29 11:55:00,1723.14,1724.44,1721.73,1721.74,3600.0,1701.6376,1702.9214,1700.2452,1700.2551,3600.0
2017-11-29 12:00:00,1721.79,1724.54,1720.4,1722.3,3937.0,1700.3045,1703.0202,1698.9318,1700.8081,3937.0
2017-11-29 12:05:00,1721.0,1722.81,1719.19,1721.99,7269.0,1699.5244,1701.3118,1697.7369,1700.502,7269.0
2017-11-29 12:10:00,1719.32,1721.69,1719.32,1721.68,4650.0,1697.8653,1700.2057,1697.8653,1700.1959,4650.0
2017-11-29 12:15:00,1721.05,1728.83,1720.8,1725.87,4184.0,1699.5737,1707.2566,1699.3268,1704.3336,4184.0
2017-11-29 12:20:00,1728.44,1729.05,1727.14,1729.05,1500.0,1706.8715,1707.4739,1705.5877,1707.4739,1500.0
2017-11-29 12:25:00,1729.88,1730.58,1727.5,1729.84,3185.0,1708.2935,1708.9848,1705.9432,1708.254,3185.0
2017-11-29 12:30:00,1728.87,1730.78,1728.65,1730.27,5200.0,1707.2961,1709.1823,1707.0789,1708.6787,5200.0
2017-11-29 12:35:00,1731.0,1732.91,1730.81,1730.82,3309.0,1709.3996,1711.2857,1709.2119,1709.2218,3309.0
2017-11-29 12:40:00,1730.24,1732.42,1730.24,1731.72,1000.0,1708.6491,1710.8018,1708.6491,1710.1106,1000.0
2017-11-29 12:45:00,1732.19,1732.37,1732.18,1732.37,300.0,1710.5747,1710.7525,1710.5648,1710.7525,300.0
2017-11-29 12:50:00,1734.85,1735.95,1732.72,1732.72,2540.0,1713.2015,1714.2878,1711.0981,1711.0981,2540.0
2017-11-29 12:55:00,1733.74,1734.13,1731.57,1732.63,1500.0,1712.1054,1712.4905,1709.9625,1711.0092,1500.0
2017-11-29 13:00:00,1730.47,1731.19,1730.47,1730.84,300.0,1708.8762,1709.5872,1708.8762,1709.2416,300.0
2017-11-29 13:05:00,1731.88,1733.61,1731.87,1733.61,3000.0,1710.2686,1711.977,1710.2587,1711.977,3000.0
2017-11-29 13:10:00,1734.05,1737.52,1734.05,1737.51,1750.0,1712.4115,1715.8382,1712.4115,1715.8283,1750.0
2017-11-29 13:15:00,1736.43,1736.73,1735.74,1736.42,1917.0,1714.7618,1715.0581,1714.0804,1714.7519,1917.0
2017-11-29 13:20:00,1735.94,1736.54,1735.43,1736.49,1500.0,1714.2779,1714.8704,1713.7743,1714.8211,1500.0
2017-11-29 13:25:00,1735.01,1735.82,1735.01,1735.81,300.0,1713.3595,1714.1594,1713.3595,1714.1495,300.0
2017-11-29 13:30:00,1734.83,1734.83,1732.82,1734.06,1294.0,1713.1818,1713.1818,1711.1969,1712.4214,1294.0
2017-11-29 13:35:00,1734.06,1735.21,1733.84,1735.02,2600.0,1712.4214,1713.557,1712.2041,1713.3694,2600.0
2017-11-29 13:40:00,1734.23,1736.86,1734.14,1735.3,4500.0,1712.5893,1715.1864,1712.5004,1713.6459,4500.0
2017-11-29 13:45:00,1736.03,1737.82,1735.91,1736.86,1800.0,1714.3668,1716.1345,1714.2483,1715.1864,1800.0
2017-11-29 13:50:00,1737.94,1738.28,1733.21,1733.86,4461.0,1716.253,1716.5887,1711.582,1712.2239,4461.0
2017-11-29 13:55:00,1733.86,1736.91,1733.35,1735.1,2560.0,1712.2239,1715.2358,1711.7202,1713.4484,2560.0
2017-11-29 14:00:00,1735.1,1735.2,1735.1,1735.19,205.0,1713.4484,1713.5472,1713.4484,1713.5373,205.0
2017-11-29 14:05:00,1735.47,1736.48,1735.47,1735.8,1300.0,1713.8138,1714.8112,1713.8138,1714.1397,1300.0
2017-11-29 14:10:00,1736.85,1737.0,1735.92,1736.82,1285.0,1715.1766,1715.3247,1714.2582,1715.1469,1285.0
2017-11-29 14:15:00,1735.64,1735.64,1733.26,1733.26,900.0,1713.9817,1713.9817,1711.6314,1711.6314,900.0
2017-11-29 14:20:00,1734.22,1736.37,1734.22,1735.9,2772.0,1712.5794,1714.7026,1712.5794,1714.2384,2772.0
2017-11-29 14:25:00,1731.37,1732.96,1731.37,1732.23,2278.0,1709.7649,1711.3351,1709.7649,1710.6142,2278.0
2017-11-29 14:30:00,1732.4,1732.4,1731.57,1731.57,1527.0,1710.7821,1710.7821,1709.9625,1709.9625,1527.0
2017-11-29 14:35:00,1731.65,1732.59,1731.36,1731.41,2200.0,1710.0415,1710.9697,1709.7551,1709.8045,2200.0
2017-11-29 14:40:00,1732.06,1732.96,1731.34,1731.34,2000.0,1710.4463,1711.3351,1709.7353,1709.7353,2000.0
2017-11-29 14:45:00,1731.34,1732.0,1730.0,1732.0,642.0,1709.7353,1710.3871,1708.412,1710.3871,642.0
2017-11-29 14:50:00,1732.46,1732.98,1732.11,1732.12,400.0,1710.8413,1711.3549,1710.4957,1710.5056,400.0
2017-11-29 14:55:00,1733.04,1733.83,1731.33,1731.35,1839.0,1711.4141,1712.1943,1709.7254,1709.7452,1839.0
2017-11-29 15:00:00,1732.51,1732.51,1730.8,1730.99,3259.0,1710.8907,1710.8907,1709.2021,1709.3897,3259.0
2017-11-29 15:05:00,1731.0,1733.07,1731.0,1732.82,2188.0,1709.3996,1711.4437,1709.3996,1711.1969,2188.0
2017-11-29 15:10:00,1732.18,1732.82,1730.94,1731.32,3500.0,1710.5648,1711.1969,1709.3403,1709.7156,3500.0
2017-11-29 15:15:00,1731.42,1734.33,1731.39,1734.33,3611.0,1709.8143,1712.688,1709.7847,1712.688,3611.0
2017-11-29 15:20:00,1735.1,1737.86,1735.1,1737.81,1000.0,1713.4484,1716.174,1713.4484,1716.1246,1000.0
2017-11-29 15:25:00,1737.35,1739.07,1737.35,1738.81,1867.0,1715.6703,1717.3689,1715.6703,1717.1121,1867.0
2017-11-29 15:30:00,1738.91,1739.28,1737.97,1737.97,7257.0,1717.2109,1717.5762,1716.2826,1716.2826,7257.0
2017-11-29 15:35:00,1737.91,1737.91,1733.25,1734.17,4095.0,1716.2233,1716.2233,1711.6215,1712.53,4095.0
2017-11-29 15:40:00,1734.61,1735.01,1732.0,1732.22,4797.0,1712.9645,1713.3595,1710.3871,1710.6043,4797.0
2017-11-29 15:45:00,1732.19,1733.35,1731.32,1731.32,5600.0,1710.5747,1711.7202,1709.7156,1709.7156,5600.0
2017-11-29 15:50:00,1732.44,1735.01,1731.8,1733.17,5558.0,1710.8216,1713.3595,1710.1896,1711.5425,5558.0
2017-11-29 15:55:00,1732.83,1734.47,1732.7,1734.15,14706.0,1711.2067,1712.8263,1711.0784,1712.5103,14706.0
2017-11-30 09:30:00,1740.95,1741.69,1736.41,1739.87,5576.0,1719.2254,1719.9562,1714.7421,1718.1589,5576.0
2017-11-30 09:35:00,1738.88,1743.69,1738.88,1739.0,6866.0,1717.1812,1721.9312,1717.1812,1717.2997,6866.0
2017-11-30 09:40:00,1738.38,1738.78,1736.02,1738.64,3906.0,1716.6875,1717.0825,1714.3569,1716.9442,3906.0
2017-11-30 09:45:00,1736.09,1736.23,1731.14,1734.47,5550.0,1714.4261,1714.5643,1709.5378,1712.8263,5550.0
2017-11-30 09:50:00,1733.74,1736.19,1730.95,1730.98,3556.0,1712.1054,1714.5248,1709.3502,1709.3798,3556.0
2017-11-30 09:55:00,1731.06,1733.89,1729.51,1730.48,7000.0,1709.4588,1712.2535,1707.9282,1708.8861,7000.0
2017-11-30 10:00:00,1731.1,1734.35,1731.1,1732.24,1200.0,1709.4983,1712.7078,1709.4983,1710.6241,1200.0
2017-11-30 10:05:00,1733.19,1734.5,1732.21,1733.55,3400.0,1711.5622,1712.8559,1710.5945,1711.9177,3400.0
2017-11-30 10:10:00,1734.51,1736.19,1733.36,1735.85,5312.0,1712.8658,1714.5248,1711.7301,1714.189,5312.0
2017-11-30 10:15:00,1734.65,1740.0,1734.65,1737.76,4591.0,1713.004,1718.2873,1713.004,1716.0752,4591.0
2017-11-30 10:20:00,1738.0,1741.16,1738.0,1740.35,6716.0,1716.3122,1719.4328,1716.3122,1718.6329,6716.0
2017-11-30 10:25:00,1740.95,1741.09,1738.48,1738.48,1795.0,1719.2254,1719.3637,1716.7862,1716.7862,1795.0
2017-11-30 10:30:00,1741.1,1743.5,1740.41,1741.99,1928.0,1719.3735,1721.7436,1718.6921,1720.2524,1928.0
2017-11-30 10:35:00,1741.26,1743.65,1741.26,1742.43,2000.0,1719.5315,1721.8917,1719.5315,1720.6869,2000.0
2017-11-30 10:40:00,1742.3,1743.59,1741.7,1743.59,3626.0,1720.5586,1721.8325,1719.966,1721.8325,3626.0
2017-11-30 10:45:00,1742.56,1744.92,1742.56,1744.54,2566.0,1720.8153,1723.1459,1720.8153,1722.7706,2566.0
2017-11-30 10:50:00,1744.87,1745.17,1744.31,1745.17,1000.0,1723.0965,1723.3927,1722.5435,1723.3927,1000.0
2017-11-30 10:55:00,1745.48,1747.01,1745.47,1746.95,2050.0,1723.6989,1725.2098,1723.689,1725.1505,2050.0
2017-11-30 11:00:00,1745.87,1749.0,1745.87,1746.6,5210.0,1724.084,1727.175,1724.084,1724.8049,5210.0
2017-11-30 11:05:00,1747.02,1747.68,1745.04,1745.08,6080.0,1725.2197,1725.8714,1723.2644,1723.3039,6080.0
2017-11-30 11:10:00,1746.01,1748.39,1744.36,1746.3,2875.0,1724.2223,1726.5726,1722.5929,1724.5086,2875.0
2017-11-30 11:15:00,1748.75,1749.96,1748.15,1749.94,3139.0,1726.9281,1728.123,1726.3356,1728.1032,3139.0
2017-11-30 11:20:00,1749.97,1749.97,1748.45,1749.05,3426.0,1728.1328,1728.1328,1726.6318,1727.2243,3426.0
2017-11-30 11:25:00,1748.81,1748.81,1744.51,1745.33,2006.0,1726.9873,1726.9873,1722.741,1723.5507,2006.0
2017-11-30 11:30:00,1743.98,1745.23,1743.09,1745.23,992.0,1722.2176,1723.452,1721.3387,1723.452,992.0
2017-11-30 11:35:00,1745.21,1747.2,1744.99,1747.2,2143.0,1723.4322,1725.3974,1723.215,1725.3974,2143.0
2017-11-30 11:40:00,1745.86,1745.86,1745.71,1745.72,200.0,1724.0741,1724.0741,1723.926,1723.9359,200.0
2017-11-30 11:45:00,1745.79,1745.8,1744.92,1745.78,700.0,1724.005,1724.0149,1723.1459,1723.9951,700.0
2017-11-30 11:50:00,1745.78,1745.79,1745.54,1745.55,200.0,1723.9951,1724.005,1723.7581,1723.768,200.0
2017-11-30 11:55:00,1745.59,1746.86,1745.58,1746.84,1000.0,1723.8075,1725.0617,1723.7976,1725.0419,1000.0
2017-11-30 12:00:00,1747.99,1749.1,1747.8,1747.83,1882.0,1726.1776,1727.2737,1725.9899,1726.0196,1882.0
2017-11-30 12:05:00,1747.89,1749.93,1747.34,1748.73,1300.0,1726.0788,1728.0933,1725.5357,1726.9083,1300.0
2017-11-30 12:10:00,1747.62,1749.12,1747.18,1748.07,2898.0,1725.8122,1727.2935,1725.3777,1726.2566,2898.0
2017-11-30 12:15:00,1748.9,1750.22,1747.98,1749.46,4278.0,1727.0762,1728.3797,1726.1677,1727.6292,4278.0
2017-11-30 12:20:00,1748.35,1749.99,1748.34,1748.41,900.0,1726.5331,1728.1526,1726.5232,1726.5923,900.0
2017-11-30 12:25:00,1748.75,1748.75,1747.62,1747.78,700.0,1726.9281,1726.9281,1725.8122,1725.9702,700.0
2017-11-30 12:30:00,1747.91,1748.73,1746.96,1747.25,1500.0,1726.0986,1726.9083,1725.1604,1725.4468,1500.0
2017-11-30 12:35:00,1747.5,1749.0,1747.47,1747.51,2000.0,1725.6937,1727.175,1725.664,1725.7035,2000.0
2017-11-30 12:40:00,1747.44,1747.44,1747.08,1747.08,500.0,1725.6344,1725.6344,1725.2789,1725.2789,500.0
2017-11-30 12:45:00,1747.1,1748.1,1746.14,1748.1,1807.0,1725.2987,1726.2862,1724.3506,1726.2862,1807.0
2017-11-30 12:50:00,1746.74,1747.49,1746.0,1746.0,800.0,1724.9432,1725.6838,1724.2124,1724.2124,800.0
2017-11-30 12:55:00,1746.39,1747.39,1745.06,1747.39,3000.0,1724.5975,1725.585,1723.2841,1725.585,3000.0
2017-11-30 13:00:00,1746.76,1747.97,1745.21,1747.27,800.0,1724.9629,1726.1578,1723.4322,1725.4665,800.0
2017-11-30 13:05:00,1747.62,1748.1,1745.43,1745.43,1321.0,1725.8122,1726.2862,1723.6495,1723.6495,1321.0
2017-11-30 13:10:00,1747.51,1747.51,1745.5,1747.35,2112.0,1725.7035,1725.7035,1723.7186,1725.5455,2112.0
2017-11-30 13:15:00,1746.29,1746.69,1745.31,1746.68,600.0,1724.4988,1724.8938,1723.531,1724.8839,600.0
2017-11-30 13:20:00,1746.08,1746.39,1743.84,1743.84,3115.0,1724.2914,1724.5975,1722.0793,1722.0793,3115.0
2017-11-30 13:25:00,1743.85,1744.36,1743.24,1743.78,1800.0,1722.0892,1722.5929,1721.4868,1722.0201,1800.0
2017-11-30 13:30:00,1742.87,1744.52,1742.71,1743.34,2509.0,1721.1214,1722.7509,1720.9634,1721.5856,2509.0
2017-11-30 13:35:00,1744.17,1744.83,1744.17,1744.73,400.0,1722.4052,1723.057,1722.4052,1722.9582,400.0
2017-11-30 13:40:00,1744.8,1744.8,1744.13,1744.13,600.0,1723.0274,1723.0274,1722.3657,1722.3657,600.0
2017-11-30 13:45:00,1744.57,1746.09,1743.36,1744.15,2166.0,1722.8002,1724.3013,1721.6053,1722.3855,2166.0
2017-11-30 13:50:00,1744.13,1745.83,1744.13,1744.83,1506.0,1722.3657,1724.0445,1722.3657,1723.057,1506.0
2017-11-30 13:55:00,1744.83,1745.37,1744.74,1744.76,600.0,1723.057,1723.5902,1722.9681,1722.9879,600.0
2017-11-30 14:00:00,1745.91,1746.0,1744.61,1746.0,8800.0,1724.1235,1724.2124,1722.8397,1724.2124,8800.0
2017-11-30 14:05:00,1745.97,1746.49,1744.51,1745.15,1366.0,1724.1828,1724.6963,1722.741,1723.373,1366.0
2017-11-30 14:10:00,1745.14,1745.58,1744.13,1744.79,1000.0,1723.3631,1723.7976,1722.3657,1723.0175,1000.0
2017-11-30 14:15:00,1745.16,1745.2,1744.37,1745.18,1000.0,1723.3829,1723.4224,1722.6027,1723.4026,1000.0
2017-11-30 14:20:00,1745.17,1746.62,1745.17,1746.32,1100.0,1723.3927,1724.8247,1723.3927,1724.5284,1100.0
2017-11-30 14:25:00,1746.73,1747.97,1746.02,1747.96,2105.0,1724.9333,1726.1578,1724.2321,1726.1479,2105.0
2017-11-30 14:30:00,1747.33,1747.71,1745.77,1745.78,1300.0,1725.5258,1725.901,1723.9853,1723.9951,1300.0
2017-11-30 14:35:00,1745.95,1745.95,1744.9,1744.9,700.0,1724.163,1724.163,1723.1261,1723.1261,700.0
2017-11-30 14:40:00,1745.92,1746.07,1744.0,1744.0,2593.0,1724.1334,1724.2815,1722.2373,1722.2373,2593.0
2017-11-30 14:45:00,1745.22,1745.62,1744.11,1744.16,800.0,1723.4421,1723.8371,1722.346,1722.3953,800.0
2017-11-30 14:50:00,1745.23,1745.7,1744.56,1745.0,2600.0,1723.452,1723.9161,1722.7904,1723.2249,2600.0
2017-11-30 14:55:00,1745.5,1746.1,1743.96,1744.56,5313.0,1723.7186,1724.3111,1722.1978,1722.7904,5313.0
2017-11-30 15:00:00,1745.02,1745.34,1744.05,1744.35,3700.0,1723.2446,1723.5606,1722.2867,1722.583,3700.0
2017-11-30 15:05:00,1744.01,1744.01,1742.0,1742.74,1400.0,1722.2472,1722.2472,1720.2623,1720.9931,1400.0
2017-11-30 15:10:00,1743.27,1744.39,1743.02,1743.21,3020.0,1721.5165,1722.6225,1721.2696,1721.4572,3020.0
2017-11-30 15:15:00,1742.15,1743.5,1742.0,1742.0,2794.0,1720.4104,1721.7436,1720.2623,1720.2623,2794.0
2017-11-30 15:20:00,1742.0,1742.0,1740.61,1741.6,800.0,1720.2623,1720.2623,1718.8896,1719.8673,800.0
2017-11-30 15:25:00,1741.55,1742.04,1740.81,1741.52,3270.0,1719.8179,1720.3018,1719.0872,1719.7883,3270.0
2017-11-30 15:30:00,1741.46,1742.15,1740.78,1742.15,4785.0,1719.729,1720.4104,1719.0575,1720.4104,4785.0
2017-11-30 15:35:00,1742.72,1743.1,1741.57,1741.61,3564.0,1720.9733,1721.3486,1719.8377,1719.8772,3564.0
2017-11-30 15:40:00,1741.34,1742.35,1740.31,1740.68,3331.0,1719.6105,1720.6079,1718.5934,1718.9588,3331.0
2017-11-30 15:45:00,1740.67,1742.41,1740.01,1742.41,5577.0,1718.9489,1720.6672,1718.2971,1720.6672,5577.0
2017-11-30 15:50:00,1742.41,1744.63,1741.83,1743.1,7099.0,1720.6672,1722.8595,1720.0944,1721.3486,7099.0
2017-11-30 15:55:00,1743.63,1743.88,1739.71,1740.13,17439.0,1721.872,1722.1188,1718.0009,1718.4156,17439.0
2017-12-01 09:30:00,1726.8,1732.52,1726.8,1730.3,9704.0,1705.252,1710.9006,1705.252,1708.7083,9704.0
2017-12-01 09:35:00,1734.74,1734.75,1729.9,1729.9,3458.0,1713.0929,1713.1028,1708.3133,1708.3133,3458.0
2017-12-01 09:40:00,1729.92,1733.1,1726.34,1726.34,3941.0,1708.333,1711.4734,1704.7977,1704.7977,3941.0
2017-12-01 09:45:00,1727.38,1729.69,1727.08,1728.38,3101.0,1705.8247,1708.1059,1705.5285,1706.8123,3101.0
2017-12-01 09:50:00,1728.52,1731.01,1727.76,1729.74,3463.0,1706.9505,1709.4094,1706.2,1708.1553,3463.0
2017-12-01 09:55:00,1731.05,1731.05,1726.88,1729.51,2813.0,1709.4489,1709.4489,1705.331,1707.9282,2813.0
2017-12-01 10:00:00,1729.03,1731.89,1728.22,1730.12,5586.0,1707.4541,1710.2785,1706.6543,1708.5305,5586.0
2017-12-01 10:05:00,1730.26,1736.0,1729.2,1733.07,7014.0,1708.6688,1714.3372,1707.622,1711.4437,7014.0
2017-12-01 10:10:00,1732.9,1734.87,1728.8,1729.52,2624.0,1711.2759,1713.2213,1707.227,1707.938,2624.0
2017-12-01 10:15:00,1731.88,1735.83,1729.07,1733.13,10010.0,1710.2686,1714.1693,1707.4937,1711.503,10010.0
2017-12-01 10:20:00,1734.81,1734.99,1731.21,1733.17,2200.0,1713.162,1713.3398,1709.6069,1711.5425,2200.0
2017-12-01 10:25:00,1733.15,1734.25,1730.33,1730.34,1600.0,1711.5227,1712.609,1708.7379,1708.7478,1600.0
2017-12-01 10:30:00,1730.36,1731.14,1728.75,1728.75,1103.0,1708.7676,1709.5378,1707.1776,1707.1776,1103.0
2017-12-01 10:35:00,1729.9,1729.91,1727.68,1727.68,1000.0,1708.3133,1708.3232,1706.121,1706.121,1000.0
2017-12-01 10:40:00,1728.73,1730.09,1728.73,1729.28,1100.0,1707.1579,1708.5009,1707.1579,1707.701,1100.0
2017-12-01 10:45:00,1730.86,1733.15,1730.86,1732.91,2085.0,1709.2613,1711.5227,1709.2613,1711.2857,2085.0
2017-12-01 10:50:00,1732.55,1733.27,1732.05,1733.05,1182.0,1710.9302,1711.6412,1710.4365,1711.424,1182.0
2017-12-01 10:55:00,1732.91,1732.92,1732.28,1732.36,800.0,1711.2857,1711.2956,1710.6636,1710.7426,800.0
2017-12-01 11:00:00,1730.64,1732.32,1729.81,1731.56,1400.0,1709.0441,1710.7031,1708.2244,1709.9526,1400.0
2017-12-01 11:05:00,1731.71,1731.92,1724.01,1725.21,7380.0,1710.1007,1710.3081,1702.4968,1703.6818,7380.0
2017-12-01 11:10:00,1729.35,1729.46,1718.97,1719.33,4698.0,1707.7702,1707.8788,1697.5197,1697.8752,4698.0
2017-12-01 11:15:00,1725.0,1725.0,1722.29,1722.59,5751.0,1703.4744,1703.4744,1700.7983,1701.0945,5751.0
2017-12-01 11:20:00,1722.18,1722.18,1715.28,1716.66,5251.0,1700.6896,1700.6896,1693.8757,1695.2385,5251.0
2017-12-01 11:25:00,1715.43,1721.89,1715.04,1716.4,4500.0,1694.0239,1700.4032,1693.6387,1694.9818,4500.0
2017-12-01 11:30:00,1716.39,1717.36,1704.12,1715.68,4910.0,1694.9719,1695.9298,1682.855,1694.2707,4910.0
2017-12-01 11:35:00,1713.68,1725.58,1713.67,1725.52,5795.0,1692.2957,1704.0472,1692.2858,1703.9879,5795.0
2017-12-01 11:40:00,1726.03,1726.04,1721.72,1721.72,1300.0,1704.4916,1704.5015,1700.2354,1700.2354,1300.0
2017-12-01 11:45:00,1721.0,1721.0,1715.25,1715.25,1000.0,1699.5244,1699.5244,1693.8461,1693.8461,1000.0
2017-12-01 11:50:00,1715.26,1721.42,1714.95,1721.42,2300.0,1693.856,1699.9391,1693.5498,1699.9391,2300.0
2017-12-01 11:55:00,1721.5,1725.02,1721.5,1724.48,1500.0,1700.0181,1703.4942,1700.0181,1702.9609,1500.0
2017-12-01 12:00:00,1725.21,1725.21,1722.01,1722.02,2671.0,1703.6818,1703.6818,1700.5217,1700.5316,2671.0
2017-12-01 12:05:00,1723.71,1727.3,1722.29,1725.9,2110.0,1702.2005,1705.7457,1700.7983,1704.3632,2110.0
2017-12-01 12:10:00,1727.99,1728.65,1724.3,1724.3,4163.0,1706.4271,1707.0789,1702.7832,1702.7832,4163.0
2017-12-01 12:15:00,1728.76,1730.35,1724.65,1726.9,7686.0,1707.1875,1708.7577,1703.1288,1705.3507,7686.0
2017-12-01 12:20:00,1726.84,1728.65,1726.83,1728.0,1600.0,1705.2915,1707.0789,1705.2816,1706.437,1600.0
2017-12-01 12:25:00,1728.3,1730.12,1728.3,1730.12,614.0,1706.7333,1708.5305,1706.7333,1708.5305,614.0
2017-12-01 12:30:00,1727.9,1729.18,1726.87,1726.88,1870.0,1706.3383,1707.6023,1705.3211,1705.331,1870.0
2017-12-01 12:35:00,1725.0,1727.31,1724.28,1727.31,2964.0,1703.4744,1705.7556,1702.7634,1705.7556,2964.0
2017-12-01 12:40:00,1725.95,1732.0,1725.94,1732.0,1857.0,1704.4126,1710.3871,1704.4027,1710.3871,1857.0
2017-12-01 12:45:00,1730.57,1732.95,1730.0,1732.01,2600.0,1708.9749,1711.3252,1708.412,1710.397,2600.0
2017-12-01 12:50:00,1734.5,1735.01,1731.78,1732.62,2279.0,1712.8559,1713.3595,1710.1698,1710.9994,2279.0
2017-12-01 12:55:00,1727.01,1730.54,1726.04,1727.15,11200.0,1705.4594,1708.9453,1704.5015,1705.5976,11200.0
2017-12-01 13:00:00,1729.58,1729.59,1727.83,1728.0,832.0,1707.9973,1708.0072,1706.2691,1706.437,832.0
2017-12-01 13:05:00,1728.03,1728.74,1726.0,1726.0,3100.0,1706.4666,1707.1678,1704.462,1704.462,3100.0
2017-12-01 13:10:00,1726.0,1728.3,1725.93,1728.27,1342.0,1704.462,1706.7333,1704.3928,1706.7036,1342.0
2017-12-01 13:15:00,1727.53,1728.76,1727.0,1728.76,1274.0,1705.9729,1707.1875,1705.4495,1707.1875,1274.0
2017-12-01 13:20:00,1729.99,1731.4,1729.95,1731.4,2170.0,1708.4022,1709.7946,1708.3627,1709.7946,2170.0
2017-12-01 13:25:00,1731.29,1731.89,1731.28,1731.89,1300.0,1709.6859,1710.2785,1709.6761,1710.2785,1300.0
2017-12-01 13:30:00,1731.34,1733.2,1731.34,1733.2,560.0,1709.7353,1711.5721,1709.7353,1711.5721,560.0
2017-12-01 13:35:00,1732.03,1732.03,1731.9,1731.9,300.0,1710.4167,1710.4167,1710.2883,1710.2883,300.0
2017-12-01 13:40:00,1730.93,1731.66,1730.56,1731.2,1800.0,1709.3304,1710.0513,1708.9651,1709.5971,1800.0
2017-12-01 13:45:00,1731.79,1731.88,1730.3,1731.88,530.0,1710.1797,1710.2686,1708.7083,1710.2686,530.0
2017-12-01 13:50:00,1730.78,1732.63,1730.77,1731.68,1467.0,1709.1823,1711.0092,1709.1724,1710.0711,1467.0
2017-12-01 13:55:00,1732.42,1732.42,1731.53,1732.08,1900.0,1710.8018,1710.8018,1709.923,1710.4661,1900.0
2017-12-01 14:00:00,1730.88,1732.54,1730.78,1731.87,1850.0,1709.2811,1710.9203,1709.1823,1710.2587,1850.0
2017-12-01 14:05:00,1732.05,1732.47,1730.46,1732.47,1100.0,1710.4365,1710.8512,1708.8663,1710.8512,1100.0
2017-12-01 14:10:00,1733.0,1734.28,1732.1,1734.28,1500.0,1711.3746,1712.6386,1710.4858,1712.6386,1500.0
2017-12-01 14:15:00,1733.28,1734.24,1733.19,1733.72,1000.0,1711.6511,1712.5991,1711.5622,1712.0856,1000.0
2017-12-01 14:20:00,1733.56,1733.57,1733.56,1733.56,100.0,1711.9276,1711.9375,1711.9276,1711.9276,100.0
2017-12-01 14:25:00,1732.74,1733.71,1732.71,1733.71,1114.0,1711.1179,1712.0757,1711.0882,1712.0757,1114.0
2017-12-01 14:30:00,1734.55,1734.57,1733.77,1734.06,2000.0,1712.9053,1712.925,1712.135,1712.4214,2000.0
2017-12-01 14:35:00,1734.46,1735.41,1733.77,1733.78,2373.0,1712.8164,1713.7545,1712.135,1712.1449,2373.0
2017-12-01 14:40:00,1733.78,1734.8,1732.86,1734.68,1427.0,1712.1449,1713.1521,1711.2364,1713.0336,1427.0
2017-12-01 14:45:00,1731.26,1731.53,1731.05,1731.25,1069.0,1709.6563,1709.923,1709.4489,1709.6464,1069.0
2017-12-01 14:50:00,1731.49,1731.49,1730.5,1730.5,290.0,1709.8835,1709.8835,1708.9058,1708.9058,290.0
2017-12-01 14:55:00,1730.63,1730.63,1730.62,1730.62,200.0,1709.0342,1709.0342,1709.0243,1709.0243,200.0
2017-12-01 15:00:00,1731.24,1732.32,1729.56,1732.32,1803.0,1709.6366,1710.7031,1707.9775,1710.7031,1803.0
2017-12-01 15:05:00,1732.78,1732.78,1732.78,1732.78,100.0,1711.1574,1711.1574,1711.1574,1711.1574,100.0
2017-12-01 15:10:00,1734.0,1734.12,1732.75,1732.76,1319.0,1712.3621,1712.4806,1711.1277,1711.1376,1319.0
2017-12-01 15:15:00,1732.25,1734.43,1732.24,1734.4,1300.0,1710.634,1712.7868,1710.6241,1712.7571,1300.0
2017-12-01 15:20:00,1733.24,1733.38,1733.11,1733.34,618.0,1711.6116,1711.7499,1711.4832,1711.7104,618.0
2017-12-01 15:25:00,1733.66,1735.01,1732.96,1733.92,2520.0,1712.0264,1713.3595,1711.3351,1712.2831,2520.0
2017-12-01 15:30:00,1734.4,1735.93,1734.4,1734.9,3260.0,1712.7571,1714.268,1712.7571,1713.2509,3260.0
2017-12-01 15:35:00,1735.96,1736.18,1733.91,1734.93,2904.0,1714.2977,1714.5149,1712.2733,1713.2805,2904.0
2017-12-01 15:40:00,1735.69,1736.49,1735.01,1736.06,3204.0,1714.031,1714.8211,1713.3595,1714.3964,3204.0
2017-12-01 15:45:00,1735.57,1735.58,1731.87,1731.88,2700.0,1713.9125,1713.9224,1710.2587,1710.2686,2700.0
2017-12-01 15:50:00,1733.62,1733.92,1730.65,1732.94,3790.0,1711.9869,1712.2831,1709.0539,1711.3154,3790.0
2017-12-01 15:55:00,1733.2,1736.43,1732.61,1735.31,12699.0,1711.5721,1714.7618,1710.9895,1713.6558,12699.0
2017-12-04 09:30:00,1740.0,1747.39,1735.5,1743.66,12276.0,1718.2873,1725.585,1713.8434,1721.9016,12276.0
2017-12-04 09:35:00,1745.69,1749.83,1743.68,1748.5,5112.0,1723.9063,1727.9946,1721.9213,1726.6812,5112.0
2017-12-04 09:40:00,1748.38,1749.61,1745.28,1747.09,3459.0,1726.5627,1727.7773,1723.5014,1725.2888,3459.0
2017-12-04 09:45:00,1744.99,1748.99,1742.65,1747.33,3000.0,1723.215,1727.1651,1720.9042,1725.5258,3000.0
2017-12-04 09:50:00,1747.54,1749.73,1747.53,1749.26,2323.0,1725.7332,1727.8958,1725.7233,1727.4317,2323.0
2017-12-04 09:55:00,1748.52,1748.91,1745.67,1746.81,2607.0,1726.7009,1727.0861,1723.8865,1725.0123,2607.0
2017-12-04 10:00:00,1746.63,1747.34,1742.83,1743.91,3778.0,1724.8345,1725.5357,1721.0819,1722.1485,3778.0
2017-12-04 10:05:00,1743.31,1743.31,1732.99,1738.06,5325.0,1721.556,1721.556,1711.3647,1716.3715,5325.0
2017-12-04 10:10:00,1738.04,1739.93,1735.46,1735.61,8057.0,1716.3517,1718.2181,1713.8039,1713.952,8057.0
2017-12-04 10:15:00,1736.0,1737.49,1734.0,1735.54,9854.0,1714.3372,1715.8086,1712.3621,1713.8829,9854.0
2017-12-04 10:20:00,1735.55,1737.05,1735.18,1735.71,2507.0,1713.8928,1715.3741,1713.5274,1714.0508,2507.0
2017-12-04 10:25:00,1735.75,1736.08,1734.3,1735.91,5802.0,1714.0903,1714.4162,1712.6584,1714.2483,5802.0
2017-12-04 10:30:00,1735.0,1738.23,1733.87,1735.77,7882.0,1713.3497,1716.5393,1712.2338,1714.11,7882.0
2017-12-04 10:35:00,1735.98,1739.85,1735.98,1736.3,6900.0,1714.3174,1718.1391,1714.3174,1714.6334,6900.0
2017-12-04 10:40:00,1737.22,1737.47,1734.44,1735.0,4111.0,1715.5419,1715.7888,1712.7966,1713.3497,4111.0
2017-12-04 10:45:00,1735.0,1735.01,1726.33,1729.02,6675.0,1713.3497,1713.3595,1704.7878,1707.4443,6675.0
2017-12-04 10:50:00,1729.99,1732.14,1728.01,1732.13,9697.0,1708.4022,1710.5253,1706.4469,1710.5155,9697.0
2017-12-04 10:55:00,1731.06,1732.07,1727.59,1732.06,7400.0,1709.4588,1710.4562,1706.0321,1710.4463,7400.0
2017-12-04 11:00:00,1730.33,1732.98,1728.29,1730.49,3500.0,1708.7379,1711.3549,1706.7234,1708.8959,3500.0
2017-12-04 11:05:00,1730.25,1733.15,1728.9,1731.77,2900.0,1708.6589,1711.5227,1707.3258,1710.16,2900.0
2017-12-04 11:10:00,1728.9,1732.55,1727.29,1727.3,3942.0,1707.3258,1710.9302,1705.7359,1705.7457,3942.0
2017-12-04 11:15:00,1729.01,1733.03,1729.01,1733.03,4466.0,1707.4344,1711.4042,1707.4344,1711.4042,4466.0
2017-12-04 11:20:00,1733.03,1733.93,1732.5,1732.5,1074.0,1711.4042,1712.293,1710.8808,1710.8808,1074.0
2017-12-04 11:25:00,1732.19,1732.2,1727.32,1729.0,2404.0,1710.5747,1710.5846,1705.7655,1707.4245,2404.0
2017-12-04 11:30:00,1729.23,1729.23,1727.0,1727.0,10400.0,1707.6517,1707.6517,1705.4495,1705.4495,10400.0
2017-12-04 11:35:00,1729.04,1729.04,1725.71,1727.25,4363.0,1707.464,1707.464,1704.1756,1705.6964,4363.0
2017-12-04 11:40:00,1727.6,1728.55,1726.36,1727.26,11277.0,1706.042,1706.9801,1704.8175,1705.7062,11277.0
2017-12-04 11:45:00,1726.49,1727.17,1724.02,1724.94,3000.0,1704.9458,1705.6174,1702.5067,1703.4152,3000.0
2017-12-04 11:50:00,1725.0,1725.0,1724.69,1725.0,6400.0,1703.4744,1703.4744,1703.1683,1703.4744,6400.0
2017-12-04 11:55:00,1725.05,1725.89,1724.18,1725.83,2400.0,1703.5238,1704.3533,1702.6647,1704.2941,2400.0
2017-12-04 12:00:00,1726.14,1729.4,1726.14,1727.33,2400.0,1704.6002,1707.8195,1704.6002,1705.7754,2400.0
2017-12-04 12:05:00,1728.12,1730.0,1728.05,1729.09,1220.0,1706.5555,1708.412,1706.4864,1707.5134,1220.0
2017-12-04 12:10:00,1729.67,1730.52,1728.86,1729.45,2500.0,1708.0862,1708.9256,1707.2863,1707.8689,2500.0
2017-12-04 12:15:00,1730.43,1730.44,1730.29,1730.29,500.0,1708.8367,1708.8466,1708.6984,1708.6984,500.0
2017-12-04 12:20:00,1730.5,1730.5,1727.46,1728.0,1200.0,1708.9058,1708.9058,1705.9037,1706.437,1200.0
2017-12-04 12:25:00,1729.22,1729.22,1726.86,1727.7,7500.0,1707.6418,1707.6418,1705.3112,1706.1407,7500.0
2017-12-04 12:30:00,1728.0,1728.39,1726.8,1728.0,3008.0,1706.437,1706.8221,1705.252,1706.437,3008.0
2017-12-04 12:35:00,1728.41,1729.3,1728.26,1729.3,7512.0,1706.8419,1707.7208,1706.6938,1707.7208,7512.0
2017-12-04 12:40:00,1730.0,1731.62,1729.98,1731.62,4520.0,1708.412,1710.0118,1708.3923,1710.0118,4520.0
2017-12-04 12:45:00,1731.59,1735.45,1731.0,1734.93,7800.0,1709.9822,1713.794,1709.3996,1713.2805,7800.0
2017-12-04 12:50:00,1734.62,1737.46,1734.62,1735.88,2405.0,1712.9744,1715.779,1712.9744,1714.2187,2405.0
2017-12-04 12:55:00,1738.3,1738.32,1737.27,1738.31,599.0,1716.6085,1716.6282,1715.5913,1716.6183,599.0
2017-12-04 13:00:00,1738.47,1741.76,1738.47,1741.76,3226.0,1716.7764,1720.0253,1716.7764,1720.0253,3226.0
2017-12-04 13:05:00,1742.74,1744.38,1742.73,1743.14,1200.0,1720.9931,1722.6126,1720.9832,1721.3881,1200.0
2017-12-04 13:10:00,1744.24,1744.35,1744.24,1744.35,400.0,1722.4744,1722.583,1722.4744,1722.583,400.0
2017-12-04 13:15:00,1745.0,1745.0,1744.25,1744.26,200.0,1723.2249,1723.2249,1722.4842,1722.4941,200.0
2017-12-04 13:20:00,1744.46,1744.47,1742.55,1743.0,1300.0,1722.6916,1722.7015,1720.8054,1721.2498,1300.0
2017-12-04 13:25:00,1743.94,1744.22,1741.13,1741.13,880.0,1722.1781,1722.4546,1719.4032,1719.4032,880.0
2017-12-04 13:30:00,1741.87,1743.32,1741.87,1743.3,1600.0,1720.1339,1721.5658,1720.1339,1721.5461,1600.0
2017-12-04 13:35:00,1744.17,1744.17,1742.5,1744.0,1100.0,1722.4052,1722.4052,1720.7561,1722.2373,1100.0
2017-12-04 13:40:00,1743.99,1744.57,1743.39,1744.03,974.0,1722.2275,1722.8002,1721.635,1722.267,974.0
2017-12-04 13:45:00,1743.49,1743.62,1743.49,1743.62,300.0,1721.7337,1721.8621,1721.7337,1721.8621,300.0
2017-12-04 13:50:00,1743.05,1744.05,1742.66,1744.0,2400.0,1721.2992,1722.2867,1720.9141,1722.2373,2400.0
2017-12-04 13:55:00,1744.5,1745.47,1744.5,1744.6,2100.0,1722.7311,1723.689,1722.7311,1722.8299,2100.0
2017-12-04 14:00:00,1744.63,1744.63,1742.79,1742.8,1100.0,1722.8595,1722.8595,1721.0424,1721.0523,1100.0
2017-12-04 14:05:00,1743.26,1743.28,1741.75,1741.75,1530.0,1721.5066,1721.5263,1720.0154,1720.0154,1530.0
2017-12-04 14:10:00,1742.54,1742.54,1740.03,1740.03,2400.0,1720.7956,1720.7956,1718.3169,1718.3169,2400.0
2017-12-04 14:15:00,1741.09,1741.14,1740.2,1740.6,700.0,1719.3637,1719.413,1718.4848,1718.8798,700.0
2017-12-04 14:20:00,1739.86,1739.86,1737.5,1739.71,1100.0,1718.149,1718.149,1715.8185,1718.0009,1100.0
2017-12-04 14:25:00,1736.62,1737.61,1736.31,1737.02,1500.0,1714.9494,1715.9271,1714.6433,1715.3444,1500.0
2017-12-04 14:30:00,1736.2,1737.2,1735.8,1736.03,600.0,1714.5347,1715.5222,1714.1397,1714.3668,600.0
2017-12-04 14:35:00,1736.88,1738.44,1736.0,1737.44,1800.0,1715.2062,1716.7467,1714.3372,1715.7592,1800.0
2017-12-04 14:40:00,1736.52,1736.97,1736.51,1736.97,700.0,1714.8507,1715.2951,1714.8408,1715.2951,700.0
2017-12-04 14:45:00,1737.42,1737.42,1735.74,1735.74,500.0,1715.7395,1715.7395,1714.0804,1714.0804,500.0
2017-12-04 14:50:00,1736.59,1736.99,1735.79,1736.21,2303.0,1714.9198,1715.3148,1714.1298,1714.5446,2303.0
2017-12-04 14:55:00,1736.89,1737.55,1735.63,1736.68,1600.0,1715.2161,1715.8678,1713.9718,1715.0087,1600.0
2017-12-04 15:00:00,1736.76,1737.87,1734.59,1736.46,3002.0,1715.0877,1716.1838,1712.9448,1714.7914,3002.0
2017-12-04 15:05:00,1737.9,1738.74,1737.33,1737.9,1300.0,1716.2135,1717.043,1715.6506,1716.2135,1300.0
2017-12-04 15:10:00,1738.11,1738.11,1735.85,1737.46,2606.0,1716.4208,1716.4208,1714.189,1715.779,2606.0
2017-12-04 15:15:00,1737.29,1737.29,1734.14,1734.14,3527.0,1715.6111,1715.6111,1712.5004,1712.5004,3527.0
2017-12-04 15:20:00,1733.52,1735.25,1733.52,1734.36,3132.0,1711.8881,1713.5965,1711.8881,1712.7176,3132.0
2017-12-04 15:25:00,1734.21,1734.22,1731.14,1731.15,800.0,1712.5695,1712.5794,1709.5378,1709.5477,800.0
2017-12-04 15:30:00,1731.16,1731.8,1728.2,1729.19,3358.0,1709.5576,1710.1896,1706.6345,1707.6122,3358.0
2017-12-04 15:35:00,1728.8,1729.68,1725.25,1725.25,3179.0,1707.227,1708.096,1703.7213,1703.7213,3179.0
2017-12-04 15:40:00,1726.38,1726.41,1723.19,1725.94,4229.0,1704.8372,1704.8668,1701.687,1704.4027,4229.0
2017-12-04 15:45:00,1724.52,1724.52,1721.29,1721.68,9064.0,1703.0004,1703.0004,1699.8107,1700.1959,9064.0
2017-12-04 15:50:00,1722.17,1724.83,1721.68,1723.03,5922.0,1700.6798,1703.3066,1700.1959,1701.529,5922.0
2017-12-04 15:55:00,1724.09,1725.66,1723.13,1725.17,11056.0,1702.5758,1704.1262,1701.6278,1703.6423,11056.0
2017-12-05 09:30:00,1725.82,1735.71,1725.82,1731.52,7966.0,1704.2842,1714.0508,1704.2842,1709.9131,7966.0
2017-12-05 09:35:00,1733.0,1737.78,1730.7,1736.74,5800.0,1711.3746,1716.095,1709.1033,1715.0679,5800.0
2017-12-05 09:40:00,1736.0,1738.81,1731.14,1736.84,4044.0,1714.3372,1717.1121,1709.5378,1715.1667,4044.0
2017-12-05 09:45:00,1736.29,1737.99,1735.95,1737.24,8600.0,1714.6236,1716.3023,1714.2878,1715.5617,8600.0
2017-12-05 09:50:00,1738.54,1739.83,1736.26,1738.16,4076.0,1716.8455,1718.1194,1714.5939,1716.4702,4076.0
2017-12-05 09:55:00,1736.46,1741.07,1736.36,1737.73,3929.0,1714.7914,1719.3439,1714.6927,1716.0456,3929.0
2017-12-05 10:00:00,1739.02,1740.5,1738.7,1739.44,4684.0,1717.3195,1718.781,1717.0035,1717.7342,4684.0
2017-12-05 10:05:00,1738.99,1739.37,1734.31,1734.32,3905.0,1717.2899,1717.6651,1712.6683,1712.6781,3905.0
2017-12-05 10:10:00,1734.65,1734.65,1730.98,1733.81,2800.0,1713.004,1713.004,1709.3798,1712.1745,2800.0
2017-12-05 10:15:00,1734.96,1734.96,1730.13,1733.6,2700.0,1713.3102,1713.3102,1708.5404,1711.9671,2700.0
2017-12-05 10:20:00,1734.26,1734.26,1731.39,1732.38,1300.0,1712.6189,1712.6189,1709.7847,1710.7623,1300.0
2017-12-05 10:25:00,1732.12,1732.13,1725.59,1726.67,3600.0,1710.5056,1710.5155,1704.0571,1705.1236,3600.0
2017-12-05 10:30:00,1725.0,1733.78,1724.12,1729.62,3057.0,1703.4744,1712.1449,1702.6054,1708.0368,3057.0
2017-12-05 10:35:00,1731.35,1732.35,1728.0,1728.01,2400.0,1709.7452,1710.7327,1706.437,1706.4469,2400.0
2017-12-05 10:40:00,1727.59,1733.02,1725.96,1733.02,14600.0,1706.0321,1711.3944,1704.4225,1711.3944,14600.0
2017-12-05 10:45:00,1731.97,1732.03,1730.48,1730.67,2200.0,1710.3575,1710.4167,1708.8861,1709.0737,2200.0
2017-12-05 10:50:00,1730.12,1730.13,1728.5,1729.32,3700.0,1708.5305,1708.5404,1706.9308,1707.7405,3700.0
2017-12-05 10:55:00,1729.31,1731.6,1727.84,1730.77,600.0,1707.7307,1709.9921,1706.279,1709.1724,600.0
2017-12-05 11:00:00,1732.67,1734.0,1730.78,1733.21,2231.0,1711.0487,1712.3621,1709.1823,1711.582,2231.0
2017-12-05 11:05:00,1733.78,1737.7,1733.77,1736.42,1943.0,1712.1449,1716.016,1712.135,1714.7519,1943.0
2017-12-05 11:10:00,1736.78,1737.52,1736.26,1737.52,300.0,1715.1074,1715.8382,1714.5939,1715.8382,300.0
2017-12-05 11:15:00,1736.71,1738.41,1736.71,1737.12,2599.0,1715.0383,1716.7171,1715.0383,1715.4432,2599.0
2017-12-05 11:20:00,1736.13,1739.63,1735.17,1737.0,2070.0,1714.4656,1717.9219,1713.5175,1715.3247,2070.0
2017-12-05 11:25:00,1737.0,1737.0,1737.0,1737.0,0.0,1715.3247,1715.3247,1715.3247,1715.3247,0.0
2017-12-05 11:30:00,1737.81,1737.98,1736.51,1736.8,3300.0,1716.1246,1716.2925,1714.8408,1715.1272,3300.0
2017-12-05 11:35:00,1736.99,1737.39,1734.56,1735.75,1900.0,1715.3148,1715.7098,1712.9151,1714.0903,1900.0
2017-12-05 11:40:00,1735.82,1738.66,1734.08,1736.55,2657.0,1714.1594,1716.964,1712.4411,1714.8803,2657.0
2017-12-05 11:45:00,1736.97,1738.27,1736.22,1737.36,2647.0,1715.2951,1716.5788,1714.5544,1715.6802,2647.0
2017-12-05 11:50:00,1737.0,1737.05,1735.42,1736.93,700.0,1715.3247,1715.3741,1713.7644,1715.2556,700.0
2017-12-05 11:55:00,1736.93,1736.93,1733.57,1733.93,1100.0,1715.2556,1715.2556,1711.9375,1712.293,1100.0
2017-12-05 12:00:00,1733.93,1735.94,1731.42,1733.83,2098.0,1712.293,1714.2779,1709.8143,1712.1943,2098.0
2017-12-05 12:05:00,1734.01,1734.01,1734.0,1734.0,219.0,1712.372,1712.372,1712.3621,1712.3621,219.0
2017-12-05 12:10:00,1731.44,1734.84,1731.43,1733.35,705.0,1709.8341,1713.1916,1709.8242,1711.7202,705.0
2017-12-05 12:15:00,1733.4,1733.4,1731.05,1733.13,900.0,1711.7696,1711.7696,1709.4489,1711.503,900.0
2017-12-05 12:20:00,1731.17,1731.21,1728.31,1730.82,2200.0,1709.5674,1709.6069,1706.7431,1709.2218,2200.0
2017-12-05 12:25:00,1734.05,1734.05,1733.86,1733.86,321.0,1712.4115,1712.4115,1712.2239,1712.2239,321.0
2017-12-05 12:30:00,1732.21,1732.21,1732.2,1732.21,100.0,1710.5945,1710.5945,1710.5846,1710.5945,100.0
2017-12-05 12:35:00,1734.15,1736.0,1734.15,1734.5,900.0,1712.5103,1714.3372,1712.5103,1712.8559,900.0
2017-12-05 12:40:00,1735.36,1735.36,1732.06,1733.72,1271.0,1713.7052,1713.7052,1710.4463,1712.0856,1271.0
2017-12-05 12:45:00,1733.73,1735.3,1732.56,1733.9,600.0,1712.0955,1713.6459,1710.9401,1712.2634,600.0
2017-12-05 12:50:00,1732.94,1733.9,1732.94,1733.47,500.0,1711.3154,1712.2634,1711.3154,1711.8387,500.0
2017-12-05 12:55:00,1733.9,1733.9,1726.01,1726.01,10289.0,1712.2634,1712.2634,1704.4718,1704.4718,10289.0
2017-12-05 13:00:00,1726.88,1727.7,1726.59,1726.6,882.0,1705.331,1706.1407,1705.0446,1705.0545,882.0
2017-12-05 13:05:00,1728.68,1728.68,1727.24,1727.99,556.0,1707.1085,1707.1085,1705.6865,1706.4271,556.0
2017-12-05 13:10:00,1728.46,1729.35,1727.96,1729.18,700.0,1706.8913,1707.7702,1706.3975,1707.6023,700.0
2017-12-05 13:15:00,1728.3,1728.34,1728.0,1728.0,500.0,1706.7333,1706.7728,1706.437,1706.437,500.0
2017-12-05 13:20:00,1728.24,1730.81,1728.24,1730.14,400.0,1706.674,1709.2119,1706.674,1708.5503,400.0
2017-12-05 13:25:00,1729.52,1730.1,1729.52,1730.1,200.0,1707.938,1708.5108,1707.938,1708.5108,200.0
2017-12-05 13:30:00,1731.81,1731.82,1730.77,1730.77,1946.0,1710.1995,1710.2093,1709.1724,1709.1724,1946.0
2017-12-05 13:35:00,1730.81,1732.24,1730.8,1731.56,800.0,1709.2119,1710.6241,1709.2021,1709.9526,800.0
2017-12-05 13:40:00,1732.3,1732.87,1731.59,1732.87,1631.0,1710.6833,1711.2462,1709.9822,1711.2462,1631.0
2017-12-05 13:45:00,1732.62,1732.62,1731.01,1731.01,300.0,1710.9994,1710.9994,1709.4094,1709.4094,300.0
2017-12-05 13:50:00,1731.97,1732.79,1731.01,1732.36,900.0,1710.3575,1711.1672,1709.4094,1710.7426,900.0
2017-12-05 13:55:00,1732.47,1732.81,1731.82,1732.22,400.0,1710.8512,1711.187,1710.2093,1710.6043,400.0
2017-12-05 14:00:00,1731.83,1731.83,1731.83,1731.83,200.0,1710.2192,1710.2192,1710.2192,1710.2192,200.0
2017-12-05 14:05:00,1731.83,1731.83,1731.5,1731.5,200.0,1710.2192,1710.2192,1709.8933,1709.8933,200.0
2017-12-05 14:10:00,1731.5,1731.5,1731.5,1731.5,0.0,1709.8933,1709.8933,1709.8933,1709.8933,0.0
2017-12-05 14:15:00,1730.0,1730.0,1728.51,1730.0,1372.0,1708.412,1708.412,1706.9406,1708.412,1372.0
2017-12-05 14:20:00,1728.0,1728.0,1727.43,1727.64,400.0,1706.437,1706.437,1705.8741,1706.0815,400.0
2017-12-05 14:25:00,1727.87,1729.09,1727.86,1728.63,400.0,1706.3086,1707.5134,1706.2987,1707.0591,400.0
2017-12-05 14:30:00,1728.73,1728.73,1728.21,1728.21,200.0,1707.1579,1707.1579,1706.6444,1706.6444,200.0
2017-12-05 14:35:00,1727.69,1727.71,1726.96,1726.96,634.0,1706.1309,1706.1506,1705.41,1705.41,634.0
2017-12-05 14:40:00,1726.2,1728.02,1726.0,1728.02,1100.0,1704.6595,1706.4568,1704.462,1706.4568,1100.0
2017-12-05 14:45:00,1728.02,1728.02,1728.02,1728.02,0.0,1706.4568,1706.4568,1706.4568,1706.4568,0.0
2017-12-05 14:50:00,1726.3,1726.3,1726.26,1726.27,200.0,1704.7582,1704.7582,1704.7187,1704.7286,200.0
2017-12-05 14:55:00,1728.64,1728.64,1721.44,1723.0,6130.0,1707.069,1707.069,1699.9589,1701.4994,6130.0
2017-12-05 15:00:00,1722.0,1723.59,1721.78,1723.57,3100.0,1700.5119,1702.082,1700.2946,1702.0623,3100.0
2017-12-05 15:05:00,1722.12,1728.22,1722.11,1726.13,1400.0,1700.6304,1706.6543,1700.6205,1704.5903,1400.0
2017-12-05 15:10:00,1725.49,1726.47,1724.92,1725.64,1300.0,1703.9583,1704.9261,1703.3954,1704.1065,1300.0
2017-12-05 15:15:00,1725.74,1726.3,1724.25,1724.98,2822.0,1704.2052,1704.7582,1702.7338,1703.4547,2822.0
2017-12-05 15:20:00,1724.21,1724.22,1724.11,1724.11,200.0,1702.6943,1702.7042,1702.5955,1702.5955,200.0
2017-12-05 15:25:00,1723.6,1726.7,1723.28,1724.17,4900.0,1702.0919,1705.1532,1701.7759,1702.6548,4900.0
2017-12-05 15:30:00,1724.13,1725.41,1723.37,1723.83,1783.0,1702.6153,1703.8793,1701.8648,1702.319,1783.0
2017-12-05 15:35:00,1724.5,1725.44,1723.7,1723.75,6202.0,1702.9807,1703.9089,1702.1907,1702.24,6202.0
2017-12-05 15:40:00,1724.61,1726.81,1724.6,1726.81,1500.0,1703.0893,1705.2619,1703.0794,1705.2619,1500.0
2017-12-05 15:45:00,1725.88,1726.83,1724.41,1725.15,2898.0,1704.3435,1705.2816,1702.8918,1703.6226,2898.0
2017-12-05 15:50:00,1725.83,1727.36,1725.51,1727.36,3629.0,1704.2941,1705.805,1703.9781,1705.805,3629.0
2017-12-05 15:55:00,1727.62,1728.86,1724.87,1724.88,11540.0,1706.0617,1707.2863,1703.3461,1703.3559,11540.0
2017-12-06 09:30:00,1716.71,1718.5,1701.89,1708.42,23822.0,1695.2879,1697.0555,1680.6528,1687.1013,23822.0
2017-12-06 09:35:00,1708.56,1711.12,1701.95,1706.0,11637.0,1687.2396,1689.7676,1680.7121,1684.7115,11637.0
2017-12-06 09:40:00,1707.14,1713.67,1705.09,1710.33,12289.0,1685.8373,1692.2858,1683.8129,1688.9875,12289.0
2017-12-06 09:45:00,1710.35,1710.35,1704.99,1706.25,3106.0,1689.0072,1689.0072,1683.7141,1684.9584,3106.0
2017-12-06 09:50:00,1706.25,1709.01,1703.08,1705.0,5547.0,1684.9584,1687.684,1681.828,1683.724,5547.0
2017-12-06 09:55:00,1706.62,1711.84,1706.61,1710.75,2226.0,1685.3238,1690.4787,1685.3139,1689.4023,2226.0
2017-12-06 10:00:00,1710.8,1717.82,1710.8,1713.14,1200.0,1689.4516,1696.384,1689.4516,1691.7624,1200.0
2017-12-06 10:05:00,1713.14,1714.39,1711.33,1713.39,3250.0,1691.7624,1692.9968,1689.975,1692.0093,3250.0
2017-12-06 10:10:00,1712.5,1712.5,1709.33,1710.25,3079.0,1691.1304,1691.1304,1688.0,1688.9085,3079.0
2017-12-06 10:15:00,1712.04,1716.2,1711.01,1714.17,3600.0,1690.6762,1694.7842,1689.659,1692.7796,3600.0
2017-12-06 10:20:00,1714.17,1717.99,1714.17,1717.19,2881.0,1692.7796,1696.5519,1692.7796,1695.7619,2881.0
2017-12-06 10:25:00,1718.94,1718.95,1714.85,1714.95,3956.0,1697.4901,1697.4999,1693.4511,1693.5498,3956.0
2017-12-06 10:30:00,1717.93,1717.93,1716.78,1716.81,2000.0,1696.4927,1696.4927,1695.357,1695.3866,2000.0
2017-12-06 10:35:00,1715.64,1718.23,1715.54,1715.55,1600.0,1694.2312,1696.7889,1694.1325,1694.1424,1600.0
2017-12-06 10:40:00,1716.99,1718.34,1715.0,1715.14,1906.0,1695.5644,1696.8975,1693.5992,1693.7375,1906.0
2017-12-06 10:45:00,1716.8,1717.32,1714.37,1714.37,3318.0,1695.3768,1695.8903,1692.9771,1692.9771,3318.0
2017-12-06 10:50:00,1714.38,1715.01,1713.63,1714.52,3120.0,1692.987,1693.6091,1692.2463,1693.1252,3120.0
2017-12-06 10:55:00,1715.01,1717.26,1714.56,1717.12,813.0,1693.6091,1695.831,1693.1647,1695.6928,813.0
2017-12-06 11:00:00,1715.65,1716.01,1713.71,1714.45,1521.0,1694.2411,1694.5966,1692.3253,1693.0561,1521.0
2017-12-06 11:05:00,1715.5,1717.47,1715.5,1717.47,1700.0,1694.093,1696.0384,1694.093,1696.0384,1700.0
2017-12-06 11:10:00,1717.81,1718.75,1715.66,1718.75,2000.0,1696.3742,1697.3024,1694.251,1697.3024,2000.0
2017-12-06 11:15:00,1719.0,1720.61,1718.31,1720.6,5076.0,1697.5493,1699.1392,1696.8679,1699.1293,5076.0
2017-12-06 11:20:00,1720.69,1723.79,1720.69,1721.99,1486.0,1699.2182,1702.2795,1699.2182,1700.502,1486.0
2017-12-06 11:25:00,1720.7,1722.1,1720.7,1721.0,884.0,1699.2281,1700.6106,1699.2281,1699.5244,884.0
2017-12-06 11:30:00,1719.2,1721.04,1716.92,1721.04,1900.0,1697.7468,1699.5639,1695.4953,1699.5639,1900.0
2017-12-06 11:35:00,1721.68,1721.69,1720.51,1721.13,800.0,1700.1959,1700.2057,1699.0405,1699.6527,800.0
2017-12-06 11:40:00,1721.38,1721.38,1720.55,1720.55,200.0,1699.8996,1699.8996,1699.08,1699.08,200.0
2017-12-06 11:45:00,1721.9,1722.69,1721.68,1722.68,600.0,1700.4131,1701.1933,1700.1959,1701.1834,600.0
2017-12-06 11:50:00,1722.4,1722.4,1720.13,1721.95,1249.0,1700.9069,1700.9069,1698.6652,1700.4625,1249.0
2017-12-06 11:55:00,1722.45,1722.46,1720.99,1721.3,700.0,1700.9563,1700.9661,1699.5145,1699.8206,700.0
2017-12-06 12:00:00,1720.55,1720.55,1720.55,1720.55,119.0,1699.08,1699.08,1699.08,1699.08,119.0
2017-12-06 12:05:00,1720.8,1720.86,1720.1,1720.32,700.0,1699.3268,1699.3861,1698.6356,1698.8528,700.0
2017-12-06 12:10:00,1721.38,1721.85,1720.89,1721.85,700.0,1699.8996,1700.3637,1699.4157,1700.3637,700.0
2017-12-06 12:15:00,1720.53,1720.53,1718.15,1720.41,982.0,1699.0602,1699.0602,1696.7099,1698.9417,982.0
2017-12-06 12:20:00,1718.95,1719.99,1718.95,1719.99,400.0,1697.4999,1698.527,1697.4999,1698.527,400.0
2017-12-06 12:25:00,1719.83,1721.0,1719.83,1720.01,800.0,1698.369,1699.5244,1698.369,1698.5467,800.0
2017-12-06 12:30:00,1719.31,1720.33,1719.31,1720.33,972.0,1697.8554,1698.8627,1697.8554,1698.8627,972.0
2017-12-06 12:35:00,1720.66,1720.8,1720.66,1720.72,380.0,1699.1886,1699.3268,1699.1886,1699.2478,380.0
2017-12-06 12:40:00,1720.7,1721.55,1720.64,1721.32,1300.0,1699.2281,1700.0675,1699.1688,1699.8404,1300.0
2017-12-06 12:45:00,1720.63,1720.64,1719.53,1719.53,600.0,1699.159,1699.1688,1698.0727,1698.0727,600.0
2017-12-06 12:50:00,1719.22,1720.22,1719.18,1719.18,1550.0,1697.7666,1698.7541,1697.7271,1697.7271,1550.0
2017-12-06 12:55:00,1718.48,1719.1,1718.0,1718.0,600.0,1697.0358,1697.6481,1696.5618,1696.5618,600.0
2017-12-06 13:00:00,1718.56,1718.57,1717.05,1717.06,600.0,1697.1148,1697.1247,1695.6236,1695.6335,600.0
2017-12-06 13:05:00,1717.37,1717.37,1717.36,1717.37,100.0,1695.9396,1695.9396,1695.9298,1695.9396,100.0
2017-12-06 13:10:00,1717.09,1719.56,1716.34,1717.99,1200.0,1695.6631,1698.1023,1694.9225,1696.5519,1200.0
2017-12-06 13:15:00,1716.91,1717.55,1716.31,1716.38,1412.0,1695.4854,1696.1174,1694.8929,1694.962,1412.0
2017-12-06 13:20:00,1716.79,1716.79,1716.26,1716.59,800.0,1695.3669,1695.3669,1694.8435,1695.1694,800.0
2017-12-06 13:25:00,1716.6,1717.0,1716.5,1717.0,1152.0,1695.1793,1695.5743,1695.0805,1695.5743,1152.0
2017-12-06 13:30:00,1716.09,1716.97,1716.09,1716.97,600.0,1694.6756,1695.5446,1694.6756,1695.5446,600.0
2017-12-06 13:35:00,1716.97,1718.32,1716.21,1717.2,1400.0,1695.5446,1696.8778,1694.7941,1695.7718,1400.0
2017-12-06 13:40:00,1717.21,1719.31,1717.2,1718.0,1348.0,1695.7816,1697.8554,1695.7718,1696.5618,1348.0
2017-12-06 13:45:00,1718.0,1719.33,1718.0,1719.32,630.0,1696.5618,1697.8752,1696.5618,1697.8653,630.0
2017-12-06 13:50:00,1719.02,1720.47,1718.93,1719.22,2732.0,1697.5691,1699.001,1697.4802,1697.7666,2732.0
2017-12-06 13:55:00,1720.21,1720.22,1718.41,1720.16,1200.0,1698.7442,1698.7541,1696.9667,1698.6948,1200.0
2017-12-06 14:00:00,1718.13,1720.25,1718.13,1719.21,800.0,1696.6902,1698.7837,1696.6902,1697.7567,800.0
2017-12-06 14:05:00,1720.89,1720.89,1718.0,1719.36,1200.0,1699.4157,1699.4157,1696.5618,1697.9048,1200.0
2017-12-06 14:10:00,1718.75,1719.75,1718.63,1718.63,1628.0,1697.3024,1698.29,1697.1839,1697.1839,1628.0
2017-12-06 14:15:00,1719.24,1720.54,1718.3,1718.3,1300.0,1697.7863,1699.0701,1696.858,1696.858,1300.0
2017-12-06 14:20:00,1720.06,1720.54,1719.14,1720.52,1300.0,1698.5961,1699.0701,1697.6876,1699.0503,1300.0
2017-12-06 14:25:00,1720.52,1720.52,1720.51,1720.52,200.0,1699.0503,1699.0503,1699.0405,1699.0503,200.0
2017-12-06 14:30:00,1720.95,1720.96,1719.85,1720.96,839.0,1699.475,1699.4849,1698.3887,1699.4849,839.0
2017-12-06 14:35:00,1721.15,1722.74,1720.24,1722.05,2997.0,1699.6725,1701.2426,1698.7738,1700.5612,2997.0
2017-12-06 14:40:00,1722.05,1723.49,1721.91,1723.01,1600.0,1700.5612,1701.9833,1700.423,1701.5093,1600.0
2017-12-06 14:45:00,1723.79,1725.3,1723.41,1724.91,4999.0,1702.2795,1703.7707,1701.9043,1703.3856,4999.0
2017-12-06 14:50:00,1725.87,1726.54,1724.95,1725.73,1314.0,1704.3336,1704.9952,1703.4251,1704.1953,1314.0
2017-12-06 14:55:00,1726.35,1727.38,1723.05,1723.06,2800.0,1704.8076,1705.8247,1701.5488,1701.5586,2800.0
2017-12-06 15:00:00,1723.06,1724.45,1721.72,1721.72,1700.0,1701.5586,1702.9313,1700.2354,1700.2354,1700.0
2017-12-06 15:05:00,1722.9,1726.38,1722.9,1725.62,1918.0,1701.4006,1704.8372,1701.4006,1704.0867,1918.0
2017-12-06 15:10:00,1725.75,1726.32,1722.93,1725.46,2699.0,1704.2151,1704.778,1701.4303,1703.9287,2699.0
2017-12-06 15:15:00,1722.68,1724.37,1722.12,1722.36,1059.0,1701.1834,1702.8523,1700.6304,1700.8674,1059.0
2017-12-06 15:20:00,1723.78,1723.79,1721.72,1722.74,986.0,1702.2697,1702.2795,1700.2354,1701.2426,986.0
2017-12-06 15:25:00,1724.24,1725.9,1722.58,1722.58,1100.0,1702.7239,1704.3632,1701.0846,1701.0846,1100.0
2017-12-06 15:30:00,1724.02,1724.02,1721.38,1722.42,1306.0,1702.5067,1702.5067,1699.8996,1700.9266,1306.0
2017-12-06 15:35:00,1720.04,1722.0,1720.03,1720.18,2100.0,1698.5763,1700.5119,1698.5665,1698.7146,2100.0
2017-12-06 15:40:00,1719.87,1720.76,1718.86,1718.91,3828.0,1698.4085,1699.2873,1697.4111,1697.4604,3828.0
2017-12-06 15:45:00,1720.0,1721.77,1719.01,1719.01,1600.0,1698.5368,1700.2847,1697.5592,1697.5592,1600.0
2017-12-06 15:50:00,1718.43,1720.19,1718.21,1720.13,5895.0,1696.9864,1698.7245,1696.7692,1698.6652,5895.0
2017-12-06 15:55:00,1719.75,1720.49,1717.61,1720.24,8486.0,1698.29,1699.0207,1696.1767,1698.7738,8486.0
2017-12-07 09:30:00,1705.89,1708.85,1698.0,1698.0,16215.0,1684.6029,1687.526,1676.8114,1676.8114,16215.0
2017-12-07 09:35:00,1698.9,1708.39,1697.01,1701.03,16263.0,1677.7001,1687.0717,1675.8337,1679.8035,16263.0
2017-12-07 09:40:00,1701.02,1701.27,1690.63,1692.51,16184.0,1679.7937,1680.0406,1669.5333,1671.3899,16184.0
2017-12-07 09:45:00,1693.76,1698.43,1692.86,1697.25,4350.0,1672.6243,1677.236,1671.7355,1676.0707,4350.0
2017-12-07 09:50:00,1696.5,1698.39,1695.2,1696.23,5252.0,1675.3301,1677.1965,1674.0463,1675.0634,5252.0
2017-12-07 09:55:00,1695.87,1697.38,1693.14,1693.14,6600.0,1674.7079,1676.1991,1672.012,1672.012,6600.0
2017-12-07 10:00:00,1693.21,1694.47,1690.34,1691.2,9356.0,1672.0811,1673.3254,1669.2469,1670.0962,9356.0
2017-12-07 10:05:00,1691.68,1694.42,1690.73,1690.73,13793.0,1670.5702,1673.276,1669.6321,1669.6321,13793.0
2017-12-07 10:10:00,1691.33,1694.6,1690.81,1693.6,7142.0,1670.2246,1673.4538,1669.7111,1672.4663,7142.0
2017-12-07 10:15:00,1693.97,1698.71,1693.47,1697.08,7472.0,1672.8316,1677.5125,1672.3379,1675.9028,7472.0
2017-12-07 10:20:00,1696.02,1699.69,1696.02,1699.13,4883.0,1674.8561,1678.4803,1674.8561,1677.9273,4883.0
2017-12-07 10:25:00,1699.95,1700.89,1699.36,1700.0,5695.0,1678.737,1679.6653,1678.1544,1678.7864,5695.0
2017-12-07 10:30:00,1700.22,1704.72,1700.21,1704.72,6669.0,1679.0037,1683.4475,1678.9938,1683.4475,6669.0
2017-12-07 10:35:00,1704.41,1708.0,1702.31,1707.4,8550.0,1683.1414,1686.6866,1681.0676,1686.0941,8550.0
2017-12-07 10:40:00,1708.0,1709.85,1706.19,1708.15,3550.0,1686.6866,1688.5135,1684.8992,1686.8347,3550.0
2017-12-07 10:45:00,1707.39,1707.6,1704.62,1705.54,5405.0,1686.0842,1686.2916,1683.3488,1684.2573,5405.0
2017-12-07 10:50:00,1705.53,1706.47,1704.62,1705.28,6598.0,1684.2474,1685.1757,1683.3488,1684.0005,6598.0
2017-12-07 10:55:00,1706.02,1706.76,1704.95,1705.35,2630.0,1684.7313,1685.462,1683.6746,1684.0696,2630.0
2017-12-07 11:00:00,1705.59,1706.57,1704.2,1705.97,4589.0,1684.3066,1685.2744,1682.934,1684.6819,4589.0
2017-12-07 11:05:00,1705.96,1705.98,1704.0,1704.91,4100.0,1684.672,1684.6918,1682.7365,1683.6351,4100.0
2017-12-07 11:10:00,1705.09,1706.55,1704.3,1706.55,1500.0,1683.8129,1685.2547,1683.0327,1685.2547,1500.0
2017-12-07 11:15:00,1705.57,1706.9,1704.62,1705.99,4000.0,1684.2869,1685.6003,1683.3488,1684.7017,4000.0
2017-12-07 11:20:00,1706.25,1707.86,1705.68,1707.0,1902.0,1684.9584,1686.5483,1684.3955,1685.6991,1902.0
2017-12-07 11:25:00,1707.24,1710.0,1706.9,1708.9,1786.0,1685.9361,1688.6616,1685.6003,1687.5753,1786.0
2017-12-07 11:30:00,1709.01,1713.8,1709.01,1713.39,6899.0,1687.684,1692.4142,1687.684,1692.0093,6899.0
2017-12-07 11:35:00,1713.43,1715.74,1713.28,1714.79,5551.0,1692.0488,1694.33,1691.9007,1693.3918,5551.0
2017-12-07 11:40:00,1715.04,1715.22,1713.89,1714.74,4250.0,1693.6387,1693.8165,1692.5031,1693.3425,4250.0
2017-12-07 11:45:00,1714.64,1716.8,1713.51,1715.67,3772.0,1693.2437,1695.3768,1692.1278,1694.2609,3772.0
2017-12-07 11:50:00,1715.72,1716.15,1714.89,1715.02,1900.0,1694.3102,1694.7349,1693.4906,1693.619,1900.0
2017-12-07 11:55:00,1716.21,1716.4,1714.82,1714.82,1525.0,1694.7941,1694.9818,1693.4215,1693.4215,1525.0
2017-12-07 12:00:00,1715.01,1715.83,1713.74,1713.98,2400.0,1693.6091,1694.4189,1692.3549,1692.592,2400.0
2017-12-07 12:05:00,1714.37,1716.11,1714.0,1715.29,3937.0,1692.9771,1694.6954,1692.6117,1693.8856,3937.0
2017-12-07 12:10:00,1714.58,1716.0,1714.1,1715.23,5785.0,1693.1845,1694.5867,1692.7105,1693.8264,5785.0
2017-12-07 12:15:00,1714.44,1714.99,1714.21,1714.74,3467.0,1693.0462,1693.5893,1692.8191,1693.3425,3467.0
2017-12-07 12:20:00,1716.0,1716.53,1715.99,1716.11,900.0,1694.5867,1695.1101,1694.5769,1694.6954,900.0
2017-12-07 12:25:00,1716.32,1716.32,1714.62,1716.02,1000.0,1694.9028,1694.9028,1693.224,1694.6065,1000.0
2017-12-07 12:30:00,1715.0,1716.28,1714.57,1715.0,4394.0,1693.5992,1694.8633,1693.1746,1693.5992,4394.0
2017-12-07 12:35:00,1714.8,1715.69,1714.63,1715.68,3504.0,1693.4017,1694.2806,1693.2338,1694.2707,3504.0
2017-12-07 12:40:00,1714.93,1715.66,1714.92,1715.64,900.0,1693.5301,1694.251,1693.5202,1694.2312,900.0
2017-12-07 12:45:00,1715.94,1716.37,1715.6,1716.37,1400.0,1694.5275,1694.9521,1694.1917,1694.9521,1400.0
2017-12-07 12:50:00,1716.19,1717.0,1716.19,1716.34,1605.0,1694.7744,1695.5743,1694.7744,1694.9225,1605.0
2017-12-07 12:55:00,1716.42,1716.43,1716.12,1716.13,300.0,1695.0015,1695.0114,1694.7052,1694.7151,300.0
2017-12-07 13:00:00,1716.17,1717.51,1716.0,1716.0,11781.0,1694.7546,1696.0779,1694.5867,1694.5867,11781.0
2017-12-07 13:05:00,1716.55,1716.8,1716.11,1716.8,300.0,1695.1299,1695.3768,1694.6954,1695.3768,300.0
2017-12-07 13:10:00,1716.56,1716.57,1716.56,1716.56,100.0,1695.1398,1695.1496,1695.1398,1695.1398,100.0
2017-12-07 13:15:00,1715.51,1717.0,1715.51,1717.0,430.0,1694.1029,1695.5743,1694.1029,1695.5743,430.0
2017-12-07 13:20:00,1716.11,1717.05,1716.1,1716.49,1000.0,1694.6954,1695.6236,1694.6855,1695.0706,1000.0
2017-12-07 13:25:00,1716.01,1716.53,1716.01,1716.5,400.0,1694.5966,1695.1101,1694.5966,1695.0805,400.0
2017-12-07 13:30:00,1717.0,1717.04,1716.33,1716.38,1400.0,1695.5743,1695.6138,1694.9126,1694.962,1400.0
2017-12-07 13:35:00,1717.13,1717.13,1716.61,1717.05,500.0,1695.7026,1695.7026,1695.1891,1695.6236,500.0
2017-12-07 13:40:00,1716.67,1717.03,1715.24,1716.01,2830.0,1695.2484,1695.6039,1693.8362,1694.5966,2830.0
2017-12-07 13:45:00,1715.42,1715.83,1711.26,1714.55,2940.0,1694.014,1694.4189,1689.9059,1693.1548,2940.0
2017-12-07 13:50:00,1714.54,1715.99,1714.38,1715.75,2100.0,1693.145,1694.5769,1692.987,1694.3399,2100.0
2017-12-07 13:55:00,1715.8,1716.86,1715.8,1716.38,2700.0,1694.3892,1695.436,1694.3892,1694.962,2700.0
2017-12-07 14:00:00,1716.85,1716.85,1716.44,1716.44,710.0,1695.4261,1695.4261,1695.0213,1695.0213,710.0
2017-12-07 14:05:00,1715.85,1717.06,1714.31,1715.34,2459.0,1694.4386,1695.6335,1692.9178,1693.935,2459.0
2017-12-07 14:10:00,1715.26,1715.26,1713.45,1715.0,1764.0,1693.856,1693.856,1692.0686,1693.5992,1764.0
2017-12-07 14:15:00,1715.69,1716.64,1715.68,1716.15,1636.0,1694.2806,1695.2188,1694.2707,1694.7349,1636.0
2017-12-07 14:20:00,1715.5,1717.3,1715.5,1715.63,1000.0,1694.093,1695.8705,1694.093,1694.2214,1000.0
2017-12-07 14:25:00,1715.73,1716.02,1715.14,1715.14,1786.0,1694.3201,1694.6065,1693.7375,1693.7375,1786.0
2017-12-07 14:30:00,1715.82,1715.89,1713.65,1714.63,1100.0,1694.409,1694.4781,1692.2661,1693.2338,1100.0
2017-12-07 14:35:00,1714.07,1714.07,1711.87,1711.87,700.0,1692.6808,1692.6808,1690.5083,1690.5083,700.0
2017-12-07 14:40:00,1711.88,1713.25,1710.18,1711.64,2407.0,1690.5182,1691.8711,1688.8394,1690.2812,2407.0
2017-12-07 14:45:00,1710.92,1713.96,1710.91,1713.38,1550.0,1689.5701,1692.5722,1689.5603,1691.9994,1550.0
2017-12-07 14:50:00,1713.43,1715.06,1713.43,1715.06,1000.0,1692.0488,1693.6585,1692.0488,1693.6585,1000.0
2017-12-07 14:55:00,1715.21,1715.21,1715.21,1715.21,100.0,1693.8066,1693.8066,1693.8066,1693.8066,100.0
2017-12-07 15:00:00,1715.63,1716.2,1714.02,1715.14,1400.0,1694.2214,1694.7842,1692.6315,1693.7375,1400.0
2017-12-07 15:05:00,1712.42,1714.47,1712.41,1714.18,1050.0,1691.0514,1693.0758,1691.0415,1692.7895,1050.0
2017-12-07 15:10:00,1713.94,1716.23,1713.93,1716.22,900.0,1692.5525,1694.8139,1692.5426,1694.804,900.0
2017-12-07 15:15:00,1715.99,1716.39,1715.55,1715.7,1757.0,1694.5769,1694.9719,1694.1424,1694.2905,1757.0
2017-12-07 15:20:00,1716.5,1718.44,1716.5,1718.43,3481.0,1695.0805,1696.9963,1695.0805,1696.9864,3481.0
2017-12-07 15:25:00,1717.89,1719.1,1717.41,1718.49,2800.0,1696.4532,1697.6481,1695.9792,1697.0457,2800.0
2017-12-07 15:30:00,1718.32,1719.89,1717.41,1718.26,3602.0,1696.8778,1698.4282,1695.9792,1696.8185,3602.0
2017-12-07 15:35:00,1719.04,1722.29,1718.89,1720.15,5290.0,1697.5888,1700.7983,1697.4407,1698.685,5290.0
2017-12-07 15:40:00,1720.04,1720.9,1719.09,1719.09,2108.0,1698.5763,1699.4256,1697.6382,1697.6382,2108.0
2017-12-07 15:45:00,1720.32,1721.2,1719.87,1720.37,1996.0,1698.8528,1699.7219,1698.4085,1698.9022,1996.0
2017-12-07 15:50:00,1719.82,1721.59,1719.55,1720.04,4752.0,1698.3591,1700.107,1698.0924,1698.5763,4752.0
2017-12-07 15:55:00,1720.83,1721.73,1719.12,1720.0,8187.0,1699.3565,1700.2452,1697.6678,1698.5368,8187.0
2017-12-08 09:30:00,1729.6,1737.99,1729.6,1737.99,10273.0,1708.017,1716.3023,1708.017,1716.3023,10273.0
2017-12-08 09:35:00,1737.82,1739.78,1736.71,1737.33,9549.0,1716.1345,1718.07,1715.0383,1715.6506,9549.0
2017-12-08 09:40:00,1738.15,1738.15,1733.56,1735.0,2400.0,1716.4603,1716.4603,1711.9276,1713.3497,2400.0
2017-12-08 09:45:00,1733.26,1737.5,1733.25,1735.09,6077.0,1711.6314,1715.8185,1711.6215,1713.4385,6077.0
2017-12-08 09:50:00,1734.74,1737.8,1734.18,1736.83,10435.0,1713.0929,1716.1147,1712.5399,1715.1568,10435.0
2017-12-08 09:55:00,1736.88,1737.0,1733.06,1734.47,6010.0,1715.2062,1715.3247,1711.4339,1712.8263,6010.0
2017-12-08 10:00:00,1733.79,1733.79,1730.83,1732.3,5003.0,1712.1548,1712.1548,1709.2317,1710.6833,5003.0
2017-12-08 10:05:00,1730.39,1731.87,1730.39,1731.51,2244.0,1708.7972,1710.2587,1708.7972,1709.9032,2244.0
2017-12-08 10:10:00,1728.75,1731.84,1728.75,1729.81,7300.0,1707.1776,1710.2291,1707.1776,1708.2244,7300.0
2017-12-08 10:15:00,1731.7,1731.98,1729.24,1729.24,4011.0,1710.0908,1710.3673,1707.6615,1707.6615,4011.0
2017-12-08 10:20:00,1729.09,1730.01,1728.99,1729.73,980.0,1707.5134,1708.4219,1707.4146,1708.1454,980.0
2017-12-08 10:25:00,1730.24,1731.99,1729.73,1731.99,2110.0,1708.6491,1710.3772,1708.1454,1710.3772,2110.0
2017-12-08 10:30:00,1731.5,1731.98,1730.69,1731.45,1800.0,1709.8933,1710.3673,1709.0934,1709.844,1800.0
2017-12-08 10:35:00,1731.48,1733.0,1731.25,1731.98,3544.0,1709.8736,1711.3746,1709.6464,1710.3673,3544.0
2017-12-08 10:40:00,1731.75,1733.83,1731.75,1732.5,2100.0,1710.1402,1712.1943,1710.1402,1710.8808,2100.0
2017-12-08 10:45:00,1733.15,1734.28,1732.29,1733.0,3964.0,1711.5227,1712.6386,1710.6735,1711.3746,3964.0
2017-12-08 10:50:00,1732.83,1733.29,1732.8,1733.29,1600.0,1711.2067,1711.661,1711.1771,1711.661,1600.0
2017-12-08 10:55:00,1732.32,1733.83,1732.01,1733.06,3000.0,1710.7031,1712.1943,1710.397,1711.4339,3000.0
2017-12-08 11:00:00,1733.47,1733.47,1732.0,1733.0,6565.0,1711.8387,1711.8387,1710.3871,1711.3746,6565.0
2017-12-08 11:05:00,1733.0,1733.65,1732.29,1733.64,4405.0,1711.3746,1712.0165,1710.6735,1712.0066,4405.0
2017-12-08 11:10:00,1733.13,1733.25,1732.99,1733.0,1100.0,1711.503,1711.6215,1711.3647,1711.3746,1100.0
2017-12-08 11:15:00,1733.05,1733.13,1731.16,1732.06,3285.0,1711.424,1711.503,1709.5576,1710.4463,3285.0
2017-12-08 11:20:00,1732.95,1733.29,1732.06,1732.06,1508.0,1711.3252,1711.661,1710.4463,1710.4463,1508.0
2017-12-08 11:25:00,1730.96,1730.96,1727.87,1728.5,2602.0,1709.3601,1709.3601,1706.3086,1706.9308,2602.0
2017-12-08 11:30:00,1729.2,1730.29,1728.41,1729.12,2044.0,1707.622,1708.6984,1706.8419,1707.543,2044.0
2017-12-08 11:35:00,1730.04,1730.05,1727.76,1730.05,1437.0,1708.4515,1708.4614,1706.2,1708.4614,1437.0
2017-12-08 11:40:00,1728.92,1731.08,1728.92,1730.84,1200.0,1707.3455,1709.4786,1707.3455,1709.2416,1200.0
2017-12-08 11:45:00,1729.58,1731.58,1729.58,1731.32,700.0,1707.9973,1709.9723,1707.9973,1709.7156,700.0
2017-12-08 11:50:00,1730.94,1732.67,1730.75,1732.0,2600.0,1709.3403,1711.0487,1709.1527,1710.3871,2600.0
2017-12-08 11:55:00,1730.92,1730.92,1730.91,1730.92,200.0,1709.3206,1709.3206,1709.3107,1709.3206,200.0
2017-12-08 12:00:00,1730.06,1730.07,1728.85,1728.85,500.0,1708.4713,1708.4812,1707.2764,1707.2764,500.0
2017-12-08 12:05:00,1729.64,1730.17,1729.36,1729.51,800.0,1708.0565,1708.5799,1707.78,1707.9282,800.0
2017-12-08 12:10:00,1730.25,1730.25,1730.24,1730.24,400.0,1708.6589,1708.6589,1708.6491,1708.6491,400.0
2017-12-08 12:15:00,1730.0,1730.21,1729.33,1730.11,2400.0,1708.412,1708.6194,1707.7504,1708.5207,2400.0
2017-12-08 12:20:00,1729.91,1730.0,1729.75,1729.77,2128.0,1708.3232,1708.412,1708.1652,1708.1849,2128.0
2017-12-08 12:25:00,1729.5,1730.49,1729.5,1730.0,1800.0,1707.9183,1708.8959,1707.9183,1708.412,1800.0
2017-12-08 12:30:00,1730.0,1730.96,1730.0,1730.39,1900.0,1708.412,1709.3601,1708.412,1708.7972,1900.0
2017-12-08 12:35:00,1729.47,1731.0,1729.46,1730.22,1540.0,1707.8887,1709.3996,1707.8788,1708.6293,1540.0
2017-12-08 12:40:00,1730.23,1730.51,1727.47,1727.89,4394.0,1708.6392,1708.9157,1705.9136,1706.3284,4394.0
2017-12-08 12:45:00,1728.0,1728.71,1727.24,1728.14,3900.0,1706.437,1707.1381,1705.6865,1706.5753,3900.0
2017-12-08 12:50:00,1728.03,1728.58,1728.02,1728.58,300.0,1706.4666,1707.0098,1706.4568,1707.0098,300.0
2017-12-08 12:55:00,1728.5,1728.5,1728.01,1728.3,800.0,1706.9308,1706.9308,1706.4469,1706.7333,800.0
2017-12-08 13:00:00,1728.01,1728.34,1726.34,1727.63,2700.0,1706.4469,1706.7728,1704.7977,1706.0716,2700.0
2017-12-08 13:05:00,1728.11,1728.11,1726.8,1727.84,400.0,1706.5456,1706.5456,1705.252,1706.279,400.0
2017-12-08 13:10:00,1727.0,1727.32,1725.86,1726.65,2400.0,1705.4495,1705.7655,1704.3237,1705.1038,2400.0
2017-12-08 13:15:00,1726.13,1727.05,1725.67,1726.54,5310.0,1704.5903,1705.4989,1704.1361,1704.9952,5310.0
2017-12-08 13:20:00,1726.38,1726.38,1725.26,1726.32,976.0,1704.8372,1704.8372,1703.7312,1704.778,976.0
2017-12-08 13:25:00,1725.0,1726.53,1724.88,1726.53,1700.0,1703.4744,1704.9853,1703.3559,1704.9853,1700.0
2017-12-08 13:30:00,1726.0,1726.0,1725.01,1725.54,2479.0,1704.462,1704.462,1703.4843,1704.0077,2479.0
2017-12-08 13:35:00,1725.99,1725.99,1725.99,1725.99,200.0,1704.4521,1704.4521,1704.4521,1704.4521,200.0
2017-12-08 13:40:00,1726.0,1726.39,1725.53,1725.61,1970.0,1704.462,1704.8471,1703.9978,1704.0768,1970.0
2017-12-08 13:45:00,1725.27,1726.3,1724.94,1725.06,1775.0,1703.7411,1704.7582,1703.4152,1703.5337,1775.0
2017-12-08 13:50:00,1725.05,1727.01,1725.04,1726.26,4200.0,1703.5238,1705.4594,1703.5139,1704.7187,4200.0
2017-12-08 13:55:00,1726.09,1726.62,1725.17,1726.0,2628.0,1704.5508,1705.0742,1703.6423,1704.462,2628.0
2017-12-08 14:00:00,1726.0,1726.99,1725.41,1726.5,2700.0,1704.462,1705.4396,1703.8793,1704.9557,2700.0
2017-12-08 14:05:00,1726.0,1726.5,1725.48,1725.48,2982.0,1704.462,1704.9557,1703.9484,1703.9484,2982.0
2017-12-08 14:10:00,1725.48,1726.25,1724.76,1724.76,1736.0,1703.9484,1704.7088,1703.2374,1703.2374,1736.0
2017-12-08 14:15:00,1724.76,1724.76,1722.99,1722.99,2410.0,1703.2374,1703.2374,1701.4895,1701.4895,2410.0
2017-12-08 14:20:00,1722.99,1723.49,1720.0,1720.67,7760.0,1701.4895,1701.9833,1698.5368,1699.1985,7760.0
2017-12-08 14:25:00,1720.71,1721.82,1720.45,1721.8,4052.0,1699.238,1700.3341,1698.9812,1700.3144,4052.0
2017-12-08 14:30:00,1720.78,1721.11,1720.49,1721.1,800.0,1699.3071,1699.633,1699.0207,1699.6231,800.0
2017-12-08 14:35:00,1720.54,1721.79,1720.34,1721.79,2300.0,1699.0701,1700.3045,1698.8726,1700.3045,2300.0
2017-12-08 14:40:00,1722.73,1723.44,1722.7,1723.17,1601.0,1701.2328,1701.9339,1701.2031,1701.6673,1601.0
2017-12-08 14:45:00,1722.78,1723.39,1720.51,1720.51,1830.0,1701.2821,1701.8845,1699.0405,1699.0405,1830.0
2017-12-08 14:50:00,1720.39,1722.46,1720.39,1721.51,900.0,1698.922,1700.9661,1698.922,1700.028,900.0
2017-12-08 14:55:00,1721.11,1722.22,1721.06,1721.07,800.0,1699.633,1700.7291,1699.5836,1699.5935,800.0
2017-12-08 15:00:00,1720.56,1721.1,1720.13,1720.8,1700.0,1699.0898,1699.6231,1698.6652,1699.3268,1700.0
2017-12-08 15:05:00,1720.39,1720.45,1716.15,1717.58,4205.0,1698.922,1698.9812,1694.7349,1696.147,4205.0
2017-12-08 15:10:00,1717.0,1717.98,1716.99,1717.0,1491.0,1695.5743,1696.542,1695.5644,1695.5743,1491.0
2017-12-08 15:15:00,1717.0,1717.36,1715.87,1717.1,2600.0,1695.5743,1695.9298,1694.4584,1695.673,2600.0
2017-12-08 15:20:00,1717.0,1718.57,1716.99,1718.44,3150.0,1695.5743,1697.1247,1695.5644,1696.9963,3150.0
2017-12-08 15:25:00,1718.37,1719.52,1718.37,1719.21,2280.0,1696.9272,1698.0628,1696.9272,1697.7567,2280.0
2017-12-08 15:30:00,1719.71,1719.71,1718.45,1718.45,1200.0,1698.2504,1698.2504,1697.0062,1697.0062,1200.0
2017-12-08 15:35:00,1718.45,1719.49,1717.89,1717.89,3601.0,1697.0062,1698.0332,1696.4532,1696.4532,3601.0
2017-12-08 15:40:00,1717.72,1718.33,1716.88,1716.88,2879.0,1696.2853,1696.8877,1695.4558,1695.4558,2879.0
2017-12-08 15:45:00,1716.28,1716.96,1715.83,1715.94,4678.0,1694.8633,1695.5348,1694.4189,1694.5275,4678.0
2017-12-08 15:50:00,1717.03,1719.42,1717.01,1719.29,8124.0,1695.6039,1697.9641,1695.5841,1697.8357,8124.0
2017-12-08 15:55:00,1718.92,1719.67,1718.18,1719.06,6960.0,1697.4703,1698.2109,1696.7395,1697.6086,6960.0
2017-12-11 09:30:00,1720.71,1727.53,1716.73,1727.13,8438.0,1699.238,1705.9729,1695.3076,1705.5779,8438.0
2017-12-11 09:35:00,1728.0,1730.82,1727.2,1728.59,8262.0,1706.437,1709.2218,1705.647,1707.0196,8262.0
2017-12-11 09:40:00,1728.42,1728.42,1722.5,1725.3,3746.0,1706.8518,1706.8518,1701.0056,1703.7707,3746.0
2017-12-11 09:45:00,1728.9,1733.0,1726.9,1729.57,5506.0,1707.3258,1711.3746,1705.3507,1707.9874,5506.0
2017-12-11 09:50:00,1728.06,1729.64,1726.9,1726.91,2200.0,1706.4963,1708.0565,1705.3507,1705.3606,2200.0
2017-12-11 09:55:00,1726.34,1726.34,1723.18,1725.01,1533.0,1704.7977,1704.7977,1701.6771,1703.4843,1533.0
2017-12-11 10:00:00,1725.0,1725.36,1723.19,1725.36,1426.0,1703.4744,1703.8299,1701.687,1703.8299,1426.0
2017-12-11 10:05:00,1728.58,1730.38,1726.08,1727.1,4387.0,1707.0098,1708.7873,1704.541,1705.5482,4387.0
2017-12-11 10:10:00,1727.16,1728.16,1727.16,1728.15,400.0,1705.6075,1706.595,1705.6075,1706.5851,400.0
2017-12-11 10:15:00,1728.15,1728.16,1725.42,1725.42,1200.0,1706.5851,1706.595,1703.8892,1703.8892,1200.0
2017-12-11 10:20:00,1727.2,1728.17,1726.44,1727.39,4300.0,1705.647,1706.6049,1704.8965,1705.8346,4300.0
2017-12-11 10:25:00,1728.17,1729.31,1727.85,1727.86,1990.0,1706.6049,1707.7307,1706.2889,1706.2987,1990.0
2017-12-11 10:30:00,1727.9,1729.13,1726.69,1729.0,1433.0,1706.3383,1707.5529,1705.1433,1707.4245,1433.0
2017-12-11 10:35:00,1728.92,1729.37,1728.01,1728.37,1400.0,1707.3455,1707.7899,1706.4469,1706.8024,1400.0
2017-12-11 10:40:00,1727.72,1728.0,1726.53,1726.53,1300.0,1706.1605,1706.437,1704.9853,1704.9853,1300.0
2017-12-11 10:45:00,1726.36,1726.5,1726.36,1726.49,366.0,1704.8175,1704.9557,1704.8175,1704.9458,366.0
2017-12-11 10:50:00,1723.73,1723.74,1720.78,1723.21,3100.0,1702.2203,1702.2302,1699.3071,1701.7068,3100.0
2017-12-11 10:55:00,1722.63,1722.64,1720.18,1720.55,2950.0,1701.134,1701.1439,1698.7146,1699.08,2950.0
2017-12-11 11:00:00,1721.58,1721.59,1719.63,1719.73,2000.0,1700.0971,1700.107,1698.1714,1698.2702,2000.0
2017-12-11 11:05:00,1719.74,1723.1,1719.74,1721.67,2600.0,1698.2801,1701.5981,1698.2801,1700.186,2600.0
2017-12-11 11:10:00,1720.25,1721.35,1720.25,1721.34,730.0,1698.7837,1699.87,1698.7837,1699.8601,730.0
2017-12-11 11:15:00,1723.49,1723.49,1722.01,1722.52,300.0,1701.9833,1701.9833,1700.5217,1701.0254,300.0
2017-12-11 11:20:00,1722.66,1725.71,1722.65,1723.92,3178.0,1701.1636,1704.1756,1701.1538,1702.4079,3178.0
2017-12-11 11:25:00,1723.27,1725.65,1723.27,1723.37,800.0,1701.766,1704.1163,1701.766,1701.8648,800.0
2017-12-11 11:30:00,1724.17,1724.18,1724.17,1724.17,100.0,1702.6548,1702.6647,1702.6548,1702.6548,100.0
2017-12-11 11:35:00,1724.2,1724.22,1723.45,1723.45,500.0,1702.6844,1702.7042,1701.9438,1701.9438,500.0
2017-12-11 11:40:00,1724.77,1724.94,1723.65,1724.37,1100.0,1703.2473,1703.4152,1702.1413,1702.8523,1100.0
2017-12-11 11:45:00,1724.5,1725.79,1724.12,1724.72,1200.0,1702.9807,1704.2546,1702.6054,1703.1979,1200.0
2017-12-11 11:50:00,1725.5,1727.03,1724.99,1726.39,5486.0,1703.9682,1705.4791,1703.4646,1704.8471,5486.0
2017-12-11 11:55:00,1725.97,1726.22,1724.51,1726.22,600.0,1704.4323,1704.6792,1702.9906,1704.6792,600.0
2017-12-11 12:00:00,1724.89,1724.9,1722.55,1723.44,1000.0,1703.3658,1703.3757,1701.055,1701.9339,1000.0
2017-12-11 12:05:00,1722.02,1722.03,1722.02,1722.02,100.0,1700.5316,1700.5415,1700.5316,1700.5316,100.0
2017-12-11 12:10:00,1723.0,1723.7,1722.15,1722.6,699.0,1701.4994,1702.1907,1700.66,1701.1044,699.0
2017-12-11 12:15:00,1722.6,1722.6,1721.86,1721.86,1000.0,1701.1044,1701.1044,1700.3736,1700.3736,1000.0
2017-12-11 12:20:00,1722.8,1723.67,1721.41,1721.55,1300.0,1701.3019,1702.161,1699.9292,1700.0675,1300.0
2017-12-11 12:25:00,1722.43,1723.38,1721.38,1722.37,800.0,1700.9365,1701.8747,1699.8996,1700.8773,800.0
2017-12-11 12:30:00,1721.22,1721.35,1721.04,1721.04,413.0,1699.7416,1699.87,1699.5639,1699.5639,413.0
2017-12-11 12:35:00,1721.25,1722.49,1721.25,1722.49,500.0,1699.7712,1700.9958,1699.7712,1700.9958,500.0
2017-12-11 12:40:00,1721.06,1722.25,1721.05,1722.25,600.0,1699.5836,1700.7588,1699.5737,1700.7588,600.0
2017-12-11 12:45:00,1721.08,1721.09,1717.97,1718.44,3848.0,1699.6034,1699.6132,1696.5322,1696.9963,3848.0
2017-12-11 12:50:00,1717.07,1720.01,1717.06,1719.34,5200.0,1695.6434,1698.5467,1695.6335,1697.8851,5200.0
2017-12-11 12:55:00,1718.71,1722.88,1718.56,1722.6,2300.0,1697.2629,1701.3809,1697.1148,1701.1044,2300.0
2017-12-11 13:00:00,1722.01,1722.94,1721.05,1721.06,1200.0,1700.5217,1701.4401,1699.5737,1699.5836,1200.0
2017-12-11 13:05:00,1721.8,1723.56,1721.13,1721.17,1600.0,1700.3144,1702.0524,1699.6527,1699.6922,1600.0
2017-12-11 13:10:00,1723.69,1723.69,1721.22,1721.22,300.0,1702.1808,1702.1808,1699.7416,1699.7416,300.0
2017-12-11 13:15:00,1722.3,1722.72,1721.21,1722.72,1200.0,1700.8081,1701.2229,1699.7317,1701.2229,1200.0
2017-12-11 13:20:00,1721.9,1722.27,1719.41,1719.59,1300.0,1700.4131,1700.7785,1697.9542,1698.1319,1300.0
2017-12-11 13:25:00,1719.98,1719.99,1719.98,1719.98,100.0,1698.5171,1698.527,1698.5171,1698.5171,100.0
2017-12-11 13:30:00,1720.01,1720.03,1719.65,1720.01,1099.0,1698.5467,1698.5665,1698.1912,1698.5467,1099.0
2017-12-11 13:35:00,1719.44,1720.62,1719.44,1719.91,2500.0,1697.9838,1699.1491,1697.9838,1698.448,2500.0
2017-12-11 13:40:00,1720.21,1720.3,1719.43,1719.53,500.0,1698.7442,1698.8331,1697.9739,1698.0727,500.0
2017-12-11 13:45:00,1719.42,1719.98,1718.43,1719.85,1100.0,1697.9641,1698.5171,1696.9864,1698.3887,1100.0
2017-12-11 13:50:00,1719.95,1719.95,1718.75,1718.75,700.0,1698.4875,1698.4875,1697.3024,1697.3024,700.0
2017-12-11 13:55:00,1719.83,1719.83,1718.71,1719.05,600.0,1698.369,1698.369,1697.2629,1697.5987,600.0
2017-12-11 14:00:00,1719.9,1719.95,1719.45,1719.51,900.0,1698.4381,1698.4875,1697.9937,1698.0529,900.0
2017-12-11 14:05:00,1720.15,1720.16,1718.9,1720.0,785.0,1698.685,1698.6948,1697.4506,1698.5368,785.0
2017-12-11 14:10:00,1719.86,1720.01,1719.29,1719.4,1400.0,1698.3986,1698.5467,1697.8357,1697.9443,1400.0
2017-12-11 14:15:00,1718.78,1719.25,1718.69,1718.79,905.0,1697.3321,1697.7962,1697.2432,1697.3419,905.0
2017-12-11 14:20:00,1717.87,1719.01,1717.52,1717.59,2862.0,1696.4334,1697.5592,1696.0878,1696.1569,2862.0
2017-12-11 14:25:00,1717.0,1717.36,1716.72,1717.36,1100.0,1695.5743,1695.9298,1695.2978,1695.9298,1100.0
2017-12-11 14:30:00,1716.58,1717.36,1715.35,1716.03,1158.0,1695.1595,1695.9298,1693.9449,1694.6164,1158.0
2017-12-11 14:35:00,1715.84,1716.77,1715.6,1715.6,1482.0,1694.4287,1695.3471,1694.1917,1694.1917,1482.0
2017-12-11 14:40:00,1715.66,1716.43,1715.6,1715.61,600.0,1694.251,1695.0114,1694.1917,1694.2016,600.0
2017-12-11 14:45:00,1715.13,1716.46,1714.21,1715.53,1133.0,1693.7276,1695.041,1692.8191,1694.1226,1133.0
2017-12-11 14:50:00,1714.91,1714.96,1712.74,1714.01,2826.0,1693.5103,1693.5597,1691.3674,1692.6216,2826.0
2017-12-11 14:55:00,1714.81,1714.81,1713.61,1714.18,702.0,1693.4116,1693.4116,1692.2266,1692.7895,702.0
2017-12-11 15:00:00,1714.28,1715.01,1714.17,1715.0,1700.0,1692.8882,1693.6091,1692.7796,1693.5992,1700.0
2017-12-11 15:05:00,1715.12,1715.62,1714.95,1714.95,4213.0,1693.7177,1694.2115,1693.5498,1693.5498,4213.0
2017-12-11 15:10:00,1715.0,1715.27,1714.71,1714.71,1000.0,1693.5992,1693.8659,1693.3128,1693.3128,1000.0
2017-12-11 15:15:00,1715.43,1716.33,1714.1,1715.01,2300.0,1694.0239,1694.9126,1692.7105,1693.6091,2300.0
2017-12-11 15:20:00,1715.82,1715.83,1713.92,1714.38,1300.0,1694.409,1694.4189,1692.5327,1692.987,1300.0
2017-12-11 15:25:00,1715.48,1716.49,1713.95,1714.68,3500.0,1694.0732,1695.0706,1692.5623,1693.2832,3500.0
2017-12-11 15:30:00,1715.54,1715.54,1714.55,1714.99,1132.0,1694.1325,1694.1325,1693.1548,1693.5893,1132.0
2017-12-11 15:35:00,1714.02,1714.74,1713.49,1714.11,800.0,1692.6315,1693.3425,1692.1081,1692.7203,800.0
2017-12-11 15:40:00,1713.57,1714.75,1713.22,1713.43,3358.0,1692.1871,1693.3523,1691.8414,1692.0488,3358.0
2017-12-11 15:45:00,1714.12,1714.71,1713.28,1714.39,3065.0,1692.7302,1693.3128,1691.9007,1692.9968,3065.0
2017-12-11 15:50:00,1713.96,1716.28,1713.7,1714.57,5824.0,1692.5722,1694.8633,1692.3154,1693.1746,5824.0
2017-12-11 15:55:00,1713.56,1715.01,1713.29,1715.0,13844.0,1692.1772,1693.6091,1691.9106,1693.5992,13844.0
2017-12-12 09:30:00,1715.0,1718.85,1713.53,1717.99,4853.0,1693.5992,1697.4012,1692.1476,1696.5519,4853.0
2017-12-12 09:35:00,1719.08,1723.1,1717.97,1723.1,4042.0,1697.6283,1701.5981,1696.5322,1701.5981,4042.0
2017-12-12 09:40:00,1724.66,1729.99,1724.05,1728.66,5984.0,1703.1387,1708.4022,1702.5363,1707.0888,5984.0
2017-12-12 09:45:00,1727.66,1732.26,1725.3,1725.31,5383.0,1706.1012,1710.6438,1703.7707,1703.7806,5383.0
2017-12-12 09:50:00,1724.7,1730.64,1724.7,1727.64,6109.0,1703.1782,1709.0441,1703.1782,1706.0815,6109.0
2017-12-12 09:55:00,1728.07,1729.98,1725.46,1729.46,4396.0,1706.5061,1708.3923,1703.9287,1707.8788,4396.0
2017-12-12 10:00:00,1728.78,1729.46,1726.34,1726.34,3500.0,1707.2073,1707.8788,1704.7977,1704.7977,3500.0
2017-12-12 10:05:00,1727.25,1729.9,1726.37,1728.92,2934.0,1705.6964,1708.3133,1704.8273,1707.3455,2934.0
2017-12-12 10:10:00,1730.0,1731.63,1728.04,1730.38,4436.0,1708.412,1710.0217,1706.4765,1708.7873,4436.0
2017-12-12 10:15:00,1729.51,1730.15,1727.95,1729.59,2599.0,1707.9282,1708.5602,1706.3876,1708.0072,2599.0
2017-12-12 10:20:00,1730.0,1730.0,1728.95,1729.58,2642.0,1708.412,1708.412,1707.3751,1707.9973,2642.0
2017-12-12 10:25:00,1729.85,1730.19,1727.96,1729.11,2670.0,1708.2639,1708.5997,1706.3975,1707.5332,2670.0
2017-12-12 10:30:00,1728.59,1729.17,1726.91,1728.54,6327.0,1707.0196,1707.5924,1705.3606,1706.9703,6327.0
2017-12-12 10:35:00,1729.0,1730.15,1728.1,1729.29,4574.0,1707.4245,1708.5602,1706.5358,1707.7109,4574.0
2017-12-12 10:40:00,1728.43,1729.12,1727.85,1728.27,1900.0,1706.8616,1707.543,1706.2889,1706.7036,1900.0
2017-12-12 10:45:00,1728.08,1730.0,1726.18,1728.51,1923.0,1706.516,1708.412,1704.6397,1706.9406,1923.0
2017-12-12 10:50:00,1729.89,1731.19,1729.89,1731.04,3082.0,1708.3034,1709.5872,1708.3034,1709.4391,3082.0
2017-12-12 10:55:00,1730.0,1732.49,1729.49,1731.0,3100.0,1708.412,1710.871,1707.9084,1709.3996,3100.0
2017-12-12 11:00:00,1732.11,1732.53,1730.05,1731.17,1400.0,1710.4957,1710.9105,1708.4614,1709.5674,1400.0
2017-12-12 11:05:00,1730.33,1731.03,1729.5,1731.03,3445.0,1708.7379,1709.4292,1707.9183,1709.4292,3445.0
2017-12-12 11:10:00,1731.4,1732.55,1730.71,1731.3,4301.0,1709.7946,1710.9302,1709.1132,1709.6958,4301.0
2017-12-12 11:15:00,1731.49,1732.0,1731.49,1732.0,300.0,1709.8835,1710.3871,1709.8835,1710.3871,300.0
2017-12-12 11:20:00,1732.01,1732.32,1730.24,1730.34,3802.0,1710.397,1710.7031,1708.6491,1708.7478,3802.0
2017-12-12 11:25:00,1732.99,1732.99,1731.33,1731.75,1029.0,1711.3647,1711.3647,1709.7254,1710.1402,1029.0
2017-12-12 11:30:00,1730.76,1733.06,1730.75,1732.2,1200.0,1709.1626,1711.4339,1709.1527,1710.5846,1200.0
2017-12-12 11:35:00,1733.1,1733.4,1731.49,1732.05,3783.0,1711.4734,1711.7696,1709.8835,1710.4365,3783.0
2017-12-12 11:40:00,1732.04,1732.4,1730.66,1731.36,3140.0,1710.4266,1710.7821,1709.0638,1709.7551,3140.0
2017-12-12 11:45:00,1731.63,1732.39,1731.63,1731.79,1800.0,1710.0217,1710.7722,1710.0217,1710.1797,1800.0
2017-12-12 11:50:00,1732.43,1732.44,1731.78,1732.42,700.0,1710.8117,1710.8216,1710.1698,1710.8018,700.0
2017-12-12 11:55:00,1732.34,1733.0,1732.29,1732.29,1786.0,1710.7228,1711.3746,1710.6735,1710.6735,1786.0
2017-12-12 12:00:00,1732.06,1732.08,1730.09,1730.09,1500.0,1710.4463,1710.4661,1708.5009,1708.5009,1500.0
2017-12-12 12:05:00,1728.39,1729.71,1728.39,1729.71,350.0,1706.8221,1708.1257,1706.8221,1708.1257,350.0
2017-12-12 12:10:00,1730.88,1731.7,1730.83,1731.7,700.0,1709.2811,1710.0908,1709.2317,1710.0908,700.0
2017-12-12 12:15:00,1731.64,1732.08,1729.69,1729.69,1200.0,1710.0316,1710.4661,1708.1059,1708.1059,1200.0
2017-12-12 12:20:00,1729.8,1730.24,1729.04,1730.08,2395.0,1708.2145,1708.6491,1707.464,1708.491,2395.0
2017-12-12 12:25:00,1731.45,1731.46,1726.5,1726.5,920.0,1709.844,1709.8538,1704.9557,1704.9557,920.0
2017-12-12 12:30:00,1728.11,1730.13,1728.01,1729.33,1200.0,1706.5456,1708.5404,1706.4469,1707.7504,1200.0
2017-12-12 12:35:00,1729.06,1731.03,1729.04,1731.03,400.0,1707.4838,1709.4292,1707.464,1709.4292,400.0
2017-12-12 12:40:00,1731.38,1731.98,1728.63,1730.01,4203.0,1709.7748,1710.3673,1707.0591,1708.4219,4203.0
2017-12-12 12:45:00,1730.05,1730.05,1729.06,1729.82,850.0,1708.4614,1708.4614,1707.4838,1708.2343,850.0
2017-12-12 12:50:00,1729.17,1729.84,1727.01,1728.83,2800.0,1707.5924,1708.254,1705.4594,1707.2566,2800.0
2017-12-12 12:55:00,1729.11,1730.23,1727.5,1728.37,2880.0,1707.5332,1708.6392,1705.9432,1706.8024,2880.0
2017-12-12 13:00:00,1729.1,1729.23,1724.74,1724.74,3800.0,1707.5233,1707.6517,1703.2177,1703.2177,3800.0
2017-12-12 13:05:00,1727.24,1729.5,1725.03,1728.9,3044.0,1705.6865,1707.9183,1703.5041,1707.3258,3044.0
2017-12-12 13:10:00,1728.47,1730.01,1728.46,1730.01,800.0,1706.9011,1708.4219,1706.8913,1708.4219,800.0
2017-12-12 13:15:00,1729.53,1730.8,1729.52,1729.98,1152.0,1707.9479,1709.2021,1707.938,1708.3923,1152.0
2017-12-12 13:20:00,1731.67,1731.67,1727.0,1727.0,2100.0,1710.0612,1710.0612,1705.4495,1705.4495,2100.0
2017-12-12 13:25:00,1728.03,1728.03,1726.56,1726.96,1300.0,1706.4666,1706.4666,1705.015,1705.41,1300.0
2017-12-12 13:30:00,1727.52,1727.52,1725.67,1725.67,2200.0,1705.963,1705.963,1704.1361,1704.1361,2200.0
2017-12-12 13:35:00,1726.02,1727.02,1724.17,1725.36,2450.0,1704.4817,1705.4692,1702.6548,1703.8299,2450.0
2017-12-12 13:40:00,1724.86,1726.53,1724.85,1725.37,1400.0,1703.3362,1704.9853,1703.3263,1703.8398,1400.0
2017-12-12 13:45:00,1725.88,1725.9,1723.75,1725.51,1700.0,1704.3435,1704.3632,1702.24,1703.9781,1700.0
2017-12-12 13:50:00,1725.23,1725.23,1723.28,1725.14,2450.0,1703.7016,1703.7016,1701.7759,1703.6127,2450.0
2017-12-12 13:55:00,1724.34,1726.62,1723.87,1724.45,5700.0,1702.8227,1705.0742,1702.3585,1702.9313,5700.0
2017-12-12 14:00:00,1724.72,1725.51,1723.53,1725.13,1450.0,1703.1979,1703.9781,1702.0228,1703.6028,1450.0
2017-12-12 14:05:00,1725.01,1725.95,1724.8,1725.95,980.0,1703.4843,1704.4126,1703.2769,1704.4126,980.0
2017-12-12 14:10:00,1725.01,1726.24,1724.93,1725.91,1883.0,1703.4843,1704.699,1703.4053,1704.3731,1883.0
2017-12-12 14:15:00,1726.88,1726.88,1722.6,1722.6,1972.0,1705.331,1705.331,1701.1044,1701.1044,1972.0
2017-12-12 14:20:00,1724.6,1724.6,1723.12,1723.96,1335.0,1703.0794,1703.0794,1701.6179,1702.4474,1335.0
2017-12-12 14:25:00,1723.56,1725.88,1723.3,1725.23,2395.0,1702.0524,1704.3435,1701.7957,1703.7016,2395.0
2017-12-12 14:30:00,1725.23,1725.23,1724.23,1724.66,1500.0,1703.7016,1703.7016,1702.714,1703.1387,1500.0
2017-12-12 14:35:00,1724.68,1724.73,1723.19,1724.0,3611.0,1703.1584,1703.2078,1701.687,1702.4869,3611.0
2017-12-12 14:40:00,1724.13,1724.63,1723.67,1723.67,1164.0,1702.6153,1703.1091,1702.161,1702.161,1164.0
2017-12-12 14:45:00,1723.62,1724.28,1722.96,1723.0,1500.0,1702.1117,1702.7634,1701.4599,1701.4994,1500.0
2017-12-12 14:50:00,1723.01,1724.27,1723.01,1723.84,1116.0,1701.5093,1702.7535,1701.5093,1702.3289,1116.0
2017-12-12 14:55:00,1723.85,1724.75,1723.84,1724.31,1218.0,1702.3388,1703.2276,1702.3289,1702.793,1218.0
2017-12-12 15:00:00,1724.06,1724.76,1723.85,1724.54,1200.0,1702.5462,1703.2374,1702.3388,1703.0202,1200.0
2017-12-12 15:05:00,1724.36,1725.26,1724.02,1724.03,1200.0,1702.8424,1703.7312,1702.5067,1702.5165,1200.0
2017-12-12 15:10:00,1723.95,1724.73,1723.92,1724.01,6021.0,1702.4375,1703.2078,1702.4079,1702.4968,6021.0
2017-12-12 15:15:00,1724.32,1724.32,1723.99,1724.0,896.0,1702.8029,1702.8029,1702.477,1702.4869,896.0
2017-12-12 15:20:00,1724.04,1725.21,1723.96,1725.17,1803.0,1702.5264,1703.6818,1702.4474,1703.6423,1803.0
2017-12-12 15:25:00,1724.31,1724.52,1723.95,1724.52,1316.0,1702.793,1703.0004,1702.4375,1703.0004,1316.0
2017-12-12 15:30:00,1724.53,1724.8,1722.83,1723.32,5203.0,1703.0103,1703.2769,1701.3315,1701.8154,5203.0
2017-12-12 15:35:00,1723.48,1724.53,1723.48,1724.21,1200.0,1701.9734,1703.0103,1701.9734,1702.6943,1200.0
2017-12-12 15:40:00,1724.17,1724.54,1722.12,1722.41,8804.0,1702.6548,1703.0202,1700.6304,1700.9168,8804.0
2017-12-12 15:45:00,1721.61,1724.34,1721.61,1723.05,3540.0,1700.1267,1702.8227,1700.1267,1701.5488,3540.0
2017-12-12 15:50:00,1723.06,1723.65,1722.2,1723.21,3740.0,1701.5586,1702.1413,1700.7094,1701.7068,3740.0
2017-12-12 15:55:00,1723.64,1724.77,1723.35,1724.26,10117.0,1702.1314,1703.2473,1701.845,1702.7437,10117.0
2017-12-13 09:30:00,1732.0,1736.99,1727.19,1735.93,11565.0,1710.3871,1715.3148,1705.6371,1714.268,11565.0
2017-12-13 09:35:00,1735.96,1735.97,1732.0,1732.0,2900.0,1714.2977,1714.3075,1710.3871,1710.3871,2900.0
2017-12-13 09:40:00,1731.49,1731.63,1730.88,1731.63,1000.0,1709.8835,1710.0217,1709.2811,1710.0217,1000.0
2017-12-13 09:45:00,1731.93,1731.99,1728.12,1729.61,2900.0,1710.318,1710.3772,1706.5555,1708.0269,2900.0
2017-12-13 09:50:00,1728.12,1731.45,1728.12,1730.99,3750.0,1706.5555,1709.844,1706.5555,1709.3897,3750.0
2017-12-13 09:55:00,1731.09,1732.13,1730.2,1730.2,700.0,1709.4884,1710.5155,1708.6095,1708.6095,700.0
2017-12-13 10:00:00,1731.18,1732.0,1730.46,1731.86,1539.0,1709.5773,1710.3871,1708.8663,1710.2488,1539.0
2017-12-13 10:05:00,1730.71,1731.98,1728.25,1728.99,3170.0,1709.1132,1710.3673,1706.6839,1707.4146,3170.0
2017-12-13 10:10:00,1728.54,1731.13,1728.54,1731.13,619.0,1706.9703,1709.5279,1706.9703,1709.5279,619.0
2017-12-13 10:15:00,1730.41,1731.61,1727.49,1729.39,3485.0,1708.8169,1710.002,1705.9334,1707.8097,3485.0
2017-12-13 10:20:00,1728.6,1730.51,1728.2,1729.17,1500.0,1707.0295,1708.9157,1706.6345,1707.5924,1500.0
2017-12-13 10:25:00,1727.95,1729.79,1726.52,1727.01,2300.0,1706.3876,1708.2047,1704.9755,1705.4594,2300.0
2017-12-13 10:30:00,1727.01,1727.48,1725.42,1727.42,3941.0,1705.4594,1705.9235,1703.8892,1705.8642,3941.0
2017-12-13 10:35:00,1728.13,1728.47,1726.19,1726.66,2714.0,1706.5654,1706.9011,1704.6496,1705.1137,2714.0
2017-12-13 10:40:00,1727.84,1729.69,1727.35,1728.0,3070.0,1706.279,1708.1059,1705.7951,1706.437,3070.0
2017-12-13 10:45:00,1727.87,1729.27,1727.23,1729.27,1800.0,1706.3086,1707.6912,1705.6766,1707.6912,1800.0
2017-12-13 10:50:00,1728.56,1728.97,1727.46,1728.26,900.0,1706.99,1707.3949,1705.9037,1706.6938,900.0
2017-12-13 10:55:00,1728.85,1729.59,1728.81,1728.82,1358.0,1707.2764,1708.0072,1707.2369,1707.2468,1358.0
2017-12-13 11:00:00,1728.82,1729.8,1728.81,1729.74,1700.0,1707.2468,1708.2145,1707.2369,1708.1553,1700.0
2017-12-13 11:05:00,1728.6,1730.46,1728.6,1729.74,599.0,1707.0295,1708.8663,1707.0295,1708.1553,599.0
2017-12-13 11:10:00,1730.42,1730.44,1730.02,1730.03,600.0,1708.8268,1708.8466,1708.4318,1708.4417,600.0
2017-12-13 11:15:00,1731.48,1731.48,1730.14,1730.85,753.0,1709.8736,1709.8736,1708.5503,1709.2514,753.0
2017-12-13 11:20:00,1730.57,1730.57,1730.16,1730.17,312.0,1708.9749,1708.9749,1708.57,1708.5799,312.0
2017-12-13 11:25:00,1730.51,1730.54,1729.18,1729.18,1200.0,1708.9157,1708.9453,1707.6023,1707.6023,1200.0
2017-12-13 11:30:00,1729.66,1729.66,1729.66,1729.66,100.0,1708.0763,1708.0763,1708.0763,1708.0763,100.0
2017-12-13 11:35:00,1729.66,1730.69,1729.38,1730.68,2400.0,1708.0763,1709.0934,1707.7998,1709.0836,2400.0
2017-12-13 11:40:00,1730.64,1730.64,1729.21,1729.68,1420.0,1709.0441,1709.0441,1707.6319,1708.096,1420.0
2017-12-13 11:45:00,1729.68,1729.69,1729.52,1729.53,300.0,1708.096,1708.1059,1707.938,1707.9479,300.0
2017-12-13 11:50:00,1729.84,1729.86,1728.99,1729.0,1530.0,1708.254,1708.2738,1707.4146,1707.4245,1530.0
2017-12-13 11:55:00,1727.77,1728.9,1727.77,1728.9,200.0,1706.2099,1707.3258,1706.2099,1707.3258,200.0
2017-12-13 12:00:00,1727.2,1727.2,1727.18,1727.18,300.0,1705.647,1705.647,1705.6272,1705.6272,300.0
2017-12-13 12:05:00,1726.8,1727.39,1726.8,1727.38,400.0,1705.252,1705.8346,1705.252,1705.8247,400.0
2017-12-13 12:10:00,1728.03,1728.03,1726.06,1726.06,600.0,1706.4666,1706.4666,1704.5212,1704.5212,600.0
2017-12-13 12:15:00,1725.91,1726.17,1725.17,1726.0,1000.0,1704.3731,1704.6298,1703.6423,1704.462,1000.0
2017-12-13 12:20:00,1726.0,1726.0,1726.0,1726.0,0.0,1704.462,1704.462,1704.462,1704.462,0.0
2017-12-13 12:25:00,1728.5,1728.67,1728.5,1728.67,500.0,1706.9308,1707.0986,1706.9308,1707.0986,500.0
2017-12-13 12:30:00,1728.92,1729.02,1728.72,1728.72,300.0,1707.3455,1707.4443,1707.148,1707.148,300.0
2017-12-13 12:35:00,1728.87,1728.87,1728.29,1728.52,800.0,1707.2961,1707.2961,1706.7234,1706.9505,800.0
2017-12-13 12:40:00,1727.47,1727.86,1726.56,1727.86,300.0,1705.9136,1706.2987,1705.015,1706.2987,300.0
2017-12-13 12:45:00,1727.84,1727.84,1726.9,1726.9,349.0,1706.279,1706.279,1705.3507,1705.3507,349.0
2017-12-13 12:50:00,1728.43,1729.57,1727.78,1727.79,2000.0,1706.8616,1707.9874,1706.2197,1706.2296,2000.0
2017-12-13 12:55:00,1727.8,1727.8,1727.8,1727.8,100.0,1706.2395,1706.2395,1706.2395,1706.2395,100.0
2017-12-13 13:00:00,1728.56,1728.57,1728.56,1728.56,200.0,1706.99,1706.9999,1706.99,1706.99,200.0
2017-12-13 13:05:00,1728.51,1728.57,1728.51,1728.56,300.0,1706.9406,1706.9999,1706.9406,1706.99,300.0
2017-12-13 13:10:00,1728.56,1728.56,1728.56,1728.56,0.0,1706.99,1706.99,1706.99,1706.99,0.0
2017-12-13 13:15:00,1726.79,1726.79,1725.71,1725.71,1634.0,1705.2421,1705.2421,1704.1756,1704.1756,1634.0
2017-12-13 13:20:00,1726.93,1726.96,1726.92,1726.96,200.0,1705.3804,1705.41,1705.3705,1705.41,200.0
2017-12-13 13:25:00,1727.5,1727.5,1727.5,1727.5,100.0,1705.9432,1705.9432,1705.9432,1705.9432,100.0
2017-12-13 13:30:00,1726.29,1728.06,1726.25,1726.25,4325.0,1704.7483,1706.4963,1704.7088,1704.7088,4325.0
2017-12-13 13:35:00,1727.04,1727.33,1726.35,1727.0,900.0,1705.489,1705.7754,1704.8076,1705.4495,900.0
2017-12-13 13:40:00,1728.09,1728.5,1727.76,1728.45,2300.0,1706.5259,1706.9308,1706.2,1706.8814,2300.0
2017-12-13 13:45:00,1728.51,1728.55,1728.51,1728.51,2406.0,1706.9406,1706.9801,1706.9406,1706.9406,2406.0
2017-12-13 13:50:00,1729.36,1729.69,1728.01,1728.94,500.0,1707.78,1708.1059,1706.4469,1707.3653,500.0
2017-12-13 13:55:00,1729.84,1729.84,1729.84,1729.84,100.0,1708.254,1708.254,1708.254,1708.254,100.0
2017-12-13 14:00:00,1730.89,1733.79,1728.71,1731.28,5990.0,1709.2909,1712.1548,1707.1381,1709.6761,5990.0
2017-12-13 14:05:00,1733.96,1733.96,1731.8,1732.0,700.0,1712.3226,1712.3226,1710.1896,1710.3871,700.0
2017-12-13 14:10:00,1731.93,1733.37,1730.12,1733.0,1200.0,1710.318,1711.74,1708.5305,1711.3746,1200.0
2017-12-13 14:15:00,1731.9,1734.0,1731.89,1733.87,1450.0,1710.2883,1712.3621,1710.2785,1712.2338,1450.0
2017-12-13 14:20:00,1733.91,1734.08,1730.2,1732.55,1785.0,1712.2733,1712.4411,1708.6095,1710.9302,1785.0
2017-12-13 14:25:00,1732.55,1733.8,1732.55,1733.8,400.0,1710.9302,1712.1646,1710.9302,1712.1646,400.0
2017-12-13 14:30:00,1734.38,1736.05,1732.77,1736.05,5390.0,1712.7374,1714.3865,1711.1475,1714.3865,5390.0
2017-12-13 14:35:00,1736.02,1737.87,1736.0,1737.8,3620.0,1714.3569,1716.1838,1714.3372,1716.1147,3620.0
2017-12-13 14:40:00,1737.59,1738.32,1736.67,1736.68,1451.0,1715.9073,1716.6282,1714.9988,1715.0087,1451.0
2017-12-13 14:45:00,1736.12,1738.29,1736.12,1737.61,1394.0,1714.4557,1716.5986,1714.4557,1715.9271,1394.0
2017-12-13 14:50:00,1737.92,1737.92,1736.49,1737.52,1900.0,1716.2332,1716.2332,1714.8211,1715.8382,1900.0
2017-12-13 14:55:00,1737.54,1739.27,1737.42,1738.12,2265.0,1715.858,1717.5664,1715.7395,1716.4307,2265.0
2017-12-13 15:00:00,1738.13,1739.1,1737.88,1738.44,2000.0,1716.4406,1717.3985,1716.1937,1716.7467,2000.0
2017-12-13 15:05:00,1738.89,1739.37,1738.35,1739.0,1700.0,1717.1911,1717.6651,1716.6578,1717.2997,1700.0
2017-12-13 15:10:00,1739.3,1741.38,1739.29,1740.57,2172.0,1717.596,1719.65,1717.5861,1718.8501,2172.0
2017-12-13 15:15:00,1741.52,1742.65,1740.24,1742.65,6090.0,1719.7883,1720.9042,1718.5243,1720.9042,6090.0
2017-12-13 15:20:00,1743.0,1743.58,1741.98,1742.37,2316.0,1721.2498,1721.8226,1720.2426,1720.6277,2316.0
2017-12-13 15:25:00,1742.47,1743.94,1741.53,1743.94,5419.0,1720.7264,1722.1781,1719.7982,1722.1781,5419.0
2017-12-13 15:30:00,1743.74,1744.23,1743.13,1743.99,1700.0,1721.9806,1722.4645,1721.3782,1722.2275,1700.0
2017-12-13 15:35:00,1743.33,1745.83,1743.33,1745.25,1500.0,1721.5757,1724.0445,1721.5757,1723.4717,1500.0
2017-12-13 15:40:00,1744.75,1744.99,1743.2,1744.01,5555.0,1722.978,1723.215,1721.4473,1722.2472,5555.0
2017-12-13 15:45:00,1744.01,1745.75,1742.73,1744.9,5357.0,1722.2472,1723.9655,1720.9832,1723.1261,5357.0
2017-12-13 15:50:00,1744.06,1745.83,1741.54,1744.79,14565.0,1722.2966,1724.0445,1719.808,1723.0175,14565.0
2017-12-13 15:55:00,1744.58,1746.11,1742.56,1744.66,10097.0,1722.8101,1724.321,1720.8153,1722.8891,10097.0
2017-12-14 09:30:00,1744.99,1748.99,1742.66,1748.82,4371.0,1723.215,1727.1651,1720.9141,1726.9972,4371.0
2017-12-14 09:35:00,1748.82,1752.12,1748.2,1751.61,4960.0,1726.9972,1730.256,1726.3849,1729.7524,4960.0
2017-12-14 09:40:00,1751.6,1753.69,1751.2,1753.56,4028.0,1729.7425,1731.8064,1729.3475,1731.678,4028.0
2017-12-14 09:45:00,1753.7,1755.39,1752.63,1752.79,4322.0,1731.8163,1733.4852,1730.7597,1730.9177,4322.0
2017-12-14 09:50:00,1754.18,1754.27,1751.43,1752.85,4100.0,1732.2903,1732.3792,1729.5746,1730.9769,4100.0
2017-12-14 09:55:00,1752.66,1755.23,1751.78,1753.03,5733.0,1730.7893,1733.3272,1729.9203,1731.1547,5733.0
2017-12-14 10:00:00,1753.76,1754.83,1752.38,1752.57,1991.0,1731.8756,1732.9322,1730.5128,1730.7004,1991.0
2017-12-14 10:05:00,1752.37,1755.47,1752.27,1755.33,3790.0,1730.5029,1733.5642,1730.4041,1733.426,3790.0
2017-12-14 10:10:00,1755.09,1756.16,1754.26,1755.75,1705.0,1733.189,1734.2456,1732.3693,1733.8407,1705.0
2017-12-14 10:15:00,1755.77,1756.71,1755.37,1755.38,2500.0,1733.8605,1734.7887,1733.4655,1733.4753,2500.0
2017-12-14 10:20:00,1755.2,1757.57,1754.98,1757.13,2323.0,1733.2976,1735.638,1733.0803,1735.2035,2323.0
2017-12-14 10:25:00,1758.0,1759.63,1757.4,1757.56,4530.0,1736.0626,1737.6723,1735.4701,1735.6281,4530.0
2017-12-14 10:30:00,1755.69,1757.34,1755.68,1756.57,1900.0,1733.7815,1735.4109,1733.7716,1734.6505,1900.0
2017-12-14 10:35:00,1757.01,1758.13,1756.96,1758.08,3394.0,1735.085,1736.191,1735.0356,1736.1416,3394.0
2017-12-14 10:40:00,1757.91,1763.71,1757.91,1762.6,12086.0,1735.9738,1741.7014,1735.9738,1740.6052,12086.0
2017-12-14 10:45:00,1763.26,1768.53,1763.26,1768.05,8047.0,1741.257,1746.4612,1741.257,1745.9872,8047.0
2017-12-14 10:50:00,1768.32,1768.32,1764.99,1765.15,5695.0,1746.2539,1746.2539,1742.9654,1743.1234,5695.0
2017-12-14 10:55:00,1765.15,1766.4,1763.49,1764.35,10502.0,1743.1234,1744.3578,1741.4841,1742.3334,10502.0
2017-12-14 11:00:00,1763.5,1763.5,1759.91,1761.78,4683.0,1741.494,1741.494,1737.9488,1739.7955,4683.0
2017-12-14 11:05:00,1761.38,1761.38,1757.35,1760.0,3709.0,1739.4005,1739.4005,1735.4208,1738.0377,3709.0
2017-12-14 11:10:00,1758.57,1762.0,1758.56,1762.0,3705.0,1736.6255,1740.0127,1736.6157,1740.0127,3705.0
2017-12-14 11:15:00,1762.0,1764.29,1761.0,1763.03,2652.0,1740.0127,1742.2742,1739.0252,1741.0299,2652.0
2017-12-14 11:20:00,1764.23,1764.46,1762.55,1763.3,4400.0,1742.2149,1742.442,1740.5559,1741.2965,4400.0
2017-12-14 11:25:00,1763.29,1765.69,1763.29,1765.2,4370.0,1741.2866,1743.6567,1741.2866,1743.1728,4370.0
2017-12-14 11:30:00,1765.45,1765.65,1764.62,1765.65,4078.0,1743.4197,1743.6172,1742.6,1743.6172,4078.0
2017-12-14 11:35:00,1764.87,1765.28,1764.47,1764.48,1251.0,1742.8469,1743.2518,1742.4519,1742.4618,1251.0
2017-12-14 11:40:00,1764.6,1764.96,1764.0,1764.96,1900.0,1742.5803,1742.9358,1741.9878,1742.9358,1900.0
2017-12-14 11:45:00,1764.96,1764.96,1764.51,1764.81,1017.0,1742.9358,1742.9358,1742.4914,1742.7877,1017.0
2017-12-14 11:50:00,1765.34,1766.51,1765.34,1766.51,2250.0,1743.3111,1744.4665,1743.3111,1744.4665,2250.0
2017-12-14 11:55:00,1766.57,1767.99,1766.39,1766.57,4244.0,1744.5257,1745.928,1744.3479,1744.5257,4244.0
2017-12-14 12:00:00,1766.59,1766.63,1766.06,1766.62,894.0,1744.5455,1744.585,1744.0221,1744.5751,894.0
2017-12-14 12:05:00,1766.05,1766.57,1766.02,1766.5,1595.0,1744.0122,1744.5257,1743.9826,1744.4566,1595.0
2017-12-14 12:10:00,1765.86,1766.76,1765.5,1766.76,1438.0,1743.8246,1744.7133,1743.4691,1744.7133,1438.0
2017-12-14 12:15:00,1767.04,1767.05,1767.02,1767.05,600.0,1744.9898,1744.9997,1744.9701,1744.9997,600.0
2017-12-14 12:20:00,1767.38,1767.53,1766.54,1766.54,1444.0,1745.3256,1745.4737,1744.4961,1744.4961,1444.0
2017-12-14 12:25:00,1766.86,1767.13,1766.83,1767.13,1400.0,1744.8121,1745.0787,1744.7825,1745.0787,1400.0
2017-12-14 12:30:00,1766.38,1767.01,1766.37,1766.87,1527.0,1744.3381,1744.9602,1744.3282,1744.822,1527.0
2017-12-14 12:35:00,1766.82,1767.16,1762.84,1765.41,1466.0,1744.7726,1745.1083,1740.8422,1743.3802,1466.0
2017-12-14 12:40:00,1764.27,1765.51,1764.22,1765.34,500.0,1742.2544,1743.4789,1742.205,1743.3111,500.0
2017-12-14 12:45:00,1765.72,1765.73,1764.62,1764.62,700.0,1743.6863,1743.6962,1742.6,1742.6,700.0
2017-12-14 12:50:00,1764.14,1764.14,1763.7,1763.7,1200.0,1742.126,1742.126,1741.6915,1741.6915,1200.0
2017-12-14 12:55:00,1764.6,1764.6,1761.25,1761.25,1085.0,1742.5803,1742.5803,1739.2721,1739.2721,1085.0
2017-12-14 13:00:00,1762.55,1763.29,1761.55,1761.55,5502.0,1740.5559,1741.2866,1739.5683,1739.5683,5502.0
2017-12-14 13:05:00,1762.83,1762.83,1762.34,1762.35,200.0,1740.8324,1740.8324,1740.3485,1740.3584,200.0
2017-12-14 13:10:00,1761.7,1761.84,1761.03,1761.03,874.0,1739.7165,1739.8547,1739.0548,1739.0548,874.0
2017-12-14 13:15:00,1757.04,1758.23,1757.04,1758.22,817.0,1735.1146,1736.2898,1735.1146,1736.2799,817.0
2017-12-14 13:20:00,1758.9,1760.0,1758.6,1759.78,1062.0,1736.9514,1738.0377,1736.6552,1737.8204,1062.0
2017-12-14 13:25:00,1760.21,1760.22,1758.02,1760.11,1019.0,1738.2451,1738.2549,1736.0824,1738.1463,1019.0
2017-12-14 13:30:00,1761.18,1762.47,1760.96,1762.03,1700.0,1739.203,1740.4769,1738.9857,1740.0424,1700.0
2017-12-14 13:35:00,1763.09,1763.6,1762.68,1763.6,819.0,1741.0891,1741.5928,1740.6842,1741.5928,819.0
2017-12-14 13:40:00,1762.89,1762.89,1762.89,1762.89,100.0,1740.8916,1740.8916,1740.8916,1740.8916,100.0
2017-12-14 13:45:00,1762.68,1763.56,1762.37,1763.07,800.0,1740.6842,1741.5533,1740.3781,1741.0694,800.0
2017-12-14 13:50:00,1763.04,1763.55,1761.7,1761.7,1732.0,1741.0398,1741.5434,1739.7165,1739.7165,1732.0
2017-12-14 13:55:00,1761.7,1762.52,1760.41,1761.5,800.0,1739.7165,1740.5262,1738.4426,1739.519,800.0
2017-12-14 14:00:00,1762.0,1763.22,1762.0,1763.2,900.0,1740.0127,1741.2175,1740.0127,1741.1978,900.0
2017-12-14 14:05:00,1763.0,1763.01,1762.02,1762.03,1318.0,1741.0003,1741.0101,1740.0325,1740.0424,1318.0
2017-12-14 14:10:00,1762.61,1764.13,1762.46,1763.38,2030.0,1740.6151,1742.1162,1740.467,1741.3755,2030.0
2017-12-14 14:15:00,1763.47,1763.47,1761.58,1761.58,1300.0,1741.4644,1741.4644,1739.598,1739.598,1300.0
2017-12-14 14:20:00,1761.75,1761.75,1758.53,1758.53,1050.0,1739.7658,1739.7658,1736.586,1736.586,1050.0
2017-12-14 14:25:00,1759.7,1760.74,1758.02,1758.02,1863.0,1737.7414,1738.7685,1736.0824,1736.0824,1863.0
2017-12-14 14:30:00,1759.49,1759.99,1759.49,1759.99,200.0,1737.5341,1738.0278,1737.5341,1738.0278,200.0
2017-12-14 14:35:00,1760.3,1760.3,1758.81,1758.82,1800.0,1738.3339,1738.3339,1736.8625,1736.8724,1800.0
2017-12-14 14:40:00,1759.11,1760.39,1759.11,1760.38,1000.0,1737.1588,1738.4228,1737.1588,1738.4129,1000.0
2017-12-14 14:45:00,1760.27,1760.27,1758.96,1759.06,1734.0,1738.3043,1738.3043,1737.0107,1737.1094,1734.0
2017-12-14 14:50:00,1759.5,1761.6,1759.25,1760.87,1500.0,1737.5439,1739.6177,1737.297,1738.8968,1500.0
2017-12-14 14:55:00,1761.0,1761.99,1760.99,1761.1,983.0,1739.0252,1740.0029,1739.0153,1739.124,983.0
2017-12-14 15:00:00,1761.12,1761.95,1759.34,1760.69,2230.0,1739.1437,1739.9634,1737.3859,1738.7191,2230.0
2017-12-14 15:05:00,1761.25,1761.88,1760.95,1761.88,1200.0,1739.2721,1739.8942,1738.9758,1739.8942,1200.0
2017-12-14 15:10:00,1762.01,1763.88,1762.01,1763.88,900.0,1740.0226,1741.8693,1740.0226,1741.8693,900.0
2017-12-14 15:15:00,1764.12,1764.92,1763.1,1763.44,1967.0,1742.1063,1742.8963,1741.099,1741.4348,1967.0
2017-12-14 15:20:00,1763.83,1764.71,1763.06,1763.57,1600.0,1741.8199,1742.6889,1741.0595,1741.5631,1600.0
2017-12-14 15:25:00,1763.95,1764.5,1762.9,1764.29,2774.0,1741.9384,1742.4815,1740.9015,1742.2742,2774.0
2017-12-14 15:30:00,1764.9,1765.0,1763.14,1763.81,3490.0,1742.8765,1742.9753,1741.1385,1741.8001,3490.0
2017-12-14 15:35:00,1764.45,1765.0,1764.26,1764.37,2786.0,1742.4322,1742.9753,1742.2445,1742.3532,2786.0
2017-12-14 15:40:00,1765.09,1765.22,1764.18,1764.39,3114.0,1743.0642,1743.1925,1742.1655,1742.3729,3114.0
2017-12-14 15:45:00,1763.8,1765.38,1763.8,1765.2,2673.0,1741.7903,1743.3506,1741.7903,1743.1728,2673.0
2017-12-14 15:50:00,1764.74,1764.74,1760.16,1763.28,6500.0,1742.7185,1742.7185,1738.1957,1741.2768,6500.0
2017-12-14 15:55:00,1763.85,1763.95,1760.65,1760.97,15468.0,1741.8396,1741.9384,1738.6796,1738.9956,15468.0
2017-12-15 09:30:00,1770.05,1774.14,1763.18,1772.91,73874.0,1747.9623,1752.0012,1741.178,1750.7866,73874.0
2017-12-15 09:35:00,1771.13,1771.13,1767.56,1767.64,3400.0,1749.0288,1749.0288,1745.5033,1745.5824,3400.0
2017-12-15 09:40:00,1770.05,1770.05,1767.18,1768.33,2922.0,1747.9623,1747.9623,1745.1281,1746.2637,2922.0
2017-12-15 09:45:00,1769.78,1773.83,1769.35,1773.54,6021.0,1747.6956,1751.6951,1747.271,1751.4087,6021.0
2017-12-15 09:50:00,1773.63,1774.12,1772.26,1772.63,3100.0,1751.4976,1751.9815,1750.1447,1750.5101,3100.0
2017-12-15 09:55:00,1772.24,1772.95,1771.09,1771.09,10883.0,1750.1249,1750.8261,1748.9893,1748.9893,10883.0
2017-12-15 10:00:00,1771.05,1771.06,1768.94,1770.42,2316.0,1748.9498,1748.9597,1746.8661,1748.3277,2316.0
2017-12-15 10:05:00,1769.46,1771.01,1768.99,1769.0,10000.0,1747.3796,1748.9103,1746.9155,1746.9254,10000.0
2017-12-15 10:10:00,1769.99,1770.05,1765.34,1765.34,5164.0,1747.903,1747.9623,1743.3111,1743.3111,5164.0
2017-12-15 10:15:00,1766.58,1766.58,1765.74,1765.74,500.0,1744.5356,1744.5356,1743.7061,1743.7061,500.0
2017-12-15 10:20:00,1766.44,1766.44,1763.04,1765.52,2806.0,1744.3973,1744.3973,1741.0398,1743.4888,2806.0
2017-12-15 10:25:00,1765.53,1765.53,1763.97,1764.13,12600.0,1743.4987,1743.4987,1741.9581,1742.1162,12600.0
2017-12-15 10:30:00,1763.67,1768.54,1763.67,1766.9,900.0,1741.6619,1746.4711,1741.6619,1744.8516,900.0
2017-12-15 10:35:00,1768.76,1768.76,1766.24,1767.41,1242.0,1746.6884,1746.6884,1744.1998,1745.3552,1242.0
2017-12-15 10:40:00,1768.79,1769.5,1768.79,1769.5,1582.0,1746.718,1747.4191,1746.718,1747.4191,1582.0
2017-12-15 10:45:00,1769.91,1771.25,1769.91,1770.0,3300.0,1747.824,1749.1473,1747.824,1747.9129,3300.0
2017-12-15 10:50:00,1770.16,1771.14,1769.87,1769.87,700.0,1748.0709,1749.0387,1747.7845,1747.7845,700.0
2017-12-15 10:55:00,1771.05,1772.35,1769.94,1770.15,6613.0,1748.9498,1750.2336,1747.8537,1748.061,6613.0
2017-12-15 11:00:00,1770.34,1771.97,1770.33,1771.96,3775.0,1748.2487,1749.8583,1748.2388,1749.8484,3775.0
2017-12-15 11:05:00,1771.69,1771.9,1770.58,1770.94,3013.0,1749.5818,1749.7892,1748.4857,1748.8412,3013.0
2017-12-15 11:10:00,1770.59,1772.2,1770.59,1771.84,1300.0,1748.4955,1750.0854,1748.4955,1749.7299,1300.0
2017-12-15 11:15:00,1772.17,1772.17,1770.95,1770.95,1600.0,1750.0558,1750.0558,1748.851,1748.851,1600.0
2017-12-15 11:20:00,1771.92,1772.04,1771.38,1771.89,600.0,1749.8089,1749.9274,1749.2757,1749.7793,600.0
2017-12-15 11:25:00,1772.03,1772.58,1771.62,1771.62,2965.0,1749.9176,1750.4607,1749.5127,1749.5127,2965.0
2017-12-15 11:30:00,1771.53,1771.53,1770.87,1771.52,900.0,1749.4238,1749.4238,1748.772,1749.4139,900.0
2017-12-15 11:35:00,1771.12,1771.12,1769.5,1770.55,1800.0,1749.0189,1749.0189,1747.4191,1748.456,1800.0
2017-12-15 11:40:00,1770.6,1771.2,1769.46,1769.46,900.0,1748.5054,1749.0979,1747.3796,1747.3796,900.0
2017-12-15 11:45:00,1769.9,1769.9,1769.21,1769.21,500.0,1747.8141,1747.8141,1747.1328,1747.1328,500.0
2017-12-15 11:50:00,1769.64,1770.21,1768.72,1770.21,1300.0,1747.5574,1748.1203,1746.6489,1748.1203,1300.0
2017-12-15 11:55:00,1770.21,1770.21,1770.21,1770.21,0.0,1748.1203,1748.1203,1748.1203,1748.1203,0.0
2017-12-15 12:00:00,1770.35,1771.07,1770.35,1771.06,300.0,1748.2585,1748.9695,1748.2585,1748.9597,300.0
2017-12-15 12:05:00,1771.08,1771.1,1769.18,1769.18,1588.0,1748.9794,1748.9992,1747.1031,1747.1031,1588.0
2017-12-15 12:10:00,1769.97,1769.98,1767.24,1767.62,1880.0,1747.8833,1747.8932,1745.1873,1745.5626,1880.0
2017-12-15 12:15:00,1767.62,1769.61,1767.62,1769.57,2000.0,1745.5626,1747.5278,1745.5626,1747.4883,2000.0
2017-12-15 12:20:00,1769.69,1769.69,1767.39,1768.9,1000.0,1747.6068,1747.6068,1745.3355,1746.8266,1000.0
2017-12-15 12:25:00,1769.5,1770.3,1769.48,1770.28,1100.0,1747.4191,1748.2092,1747.3994,1748.1894,1100.0
2017-12-15 12:30:00,1770.62,1771.01,1769.71,1769.71,1016.0,1748.5252,1748.9103,1747.6265,1747.6265,1016.0
2017-12-15 12:35:00,1769.61,1770.75,1769.49,1770.75,1496.0,1747.5278,1748.6535,1747.4093,1748.6535,1496.0
2017-12-15 12:40:00,1770.0,1770.0,1767.81,1767.81,1410.0,1747.9129,1747.9129,1745.7502,1745.7502,1410.0
2017-12-15 12:45:00,1770.47,1771.44,1769.97,1769.97,1000.0,1748.377,1749.3349,1747.8833,1747.8833,1000.0
2017-12-15 12:50:00,1770.87,1772.16,1770.87,1772.16,800.0,1748.772,1750.0459,1748.772,1750.0459,800.0
2017-12-15 12:55:00,1772.17,1773.23,1772.17,1773.1,3500.0,1750.0558,1751.1026,1750.0558,1750.9742,3500.0
2017-12-15 13:00:00,1773.54,1775.74,1772.81,1773.62,9126.0,1751.4087,1753.5813,1750.6878,1751.4877,9126.0
2017-12-15 13:05:00,1773.75,1773.75,1769.05,1770.56,2100.0,1751.6161,1751.6161,1746.9748,1748.4659,2100.0
2017-12-15 13:10:00,1771.03,1772.37,1769.1,1769.1,3600.0,1748.93,1750.2533,1747.0241,1747.0241,3600.0
2017-12-15 13:15:00,1771.27,1774.0,1770.04,1774.0,1392.0,1749.1671,1751.863,1747.9524,1751.863,1392.0
2017-12-15 13:20:00,1773.27,1775.06,1773.27,1774.92,1600.0,1751.1421,1752.9098,1751.1421,1752.7715,1600.0
2017-12-15 13:25:00,1774.73,1774.73,1774.61,1774.62,200.0,1752.5839,1752.5839,1752.4654,1752.4753,200.0
2017-12-15 13:30:00,1774.99,1774.99,1773.3,1773.31,1215.0,1752.8406,1752.8406,1751.1717,1751.1816,1215.0
2017-12-15 13:35:00,1773.34,1774.52,1771.91,1771.91,1400.0,1751.2112,1752.3765,1749.7991,1749.7991,1400.0
2017-12-15 13:40:00,1771.49,1773.39,1770.05,1772.31,2500.0,1749.3843,1751.2606,1747.9623,1750.1941,2500.0
2017-12-15 13:45:00,1772.91,1772.92,1771.06,1771.07,1100.0,1750.7866,1750.7965,1748.9597,1748.9695,1100.0
2017-12-15 13:50:00,1770.08,1772.39,1769.91,1770.76,2700.0,1747.9919,1750.2731,1747.824,1748.6634,2700.0
2017-12-15 13:55:00,1770.95,1773.0,1770.61,1773.0,3665.0,1748.851,1750.8755,1748.5153,1750.8755,3665.0
2017-12-15 14:00:00,1772.33,1773.51,1772.31,1773.34,6069.0,1750.2138,1751.3791,1750.1941,1751.2112,6069.0
2017-12-15 14:05:00,1773.43,1773.43,1772.29,1772.84,946.0,1751.3001,1751.3001,1750.1743,1750.7175,946.0
2017-12-15 14:10:00,1772.84,1772.86,1772.84,1772.85,400.0,1750.7175,1750.7372,1750.7175,1750.7273,400.0
2017-12-15 14:15:00,1773.61,1774.17,1770.46,1771.7,3638.0,1751.4779,1752.0309,1748.3672,1749.5917,3638.0
2017-12-15 14:20:00,1771.68,1773.05,1771.68,1773.05,802.0,1749.5719,1750.9248,1749.5719,1750.9248,802.0
2017-12-15 14:25:00,1771.85,1772.42,1771.06,1772.08,4237.0,1749.7398,1750.3027,1748.9597,1749.9669,4237.0
2017-12-15 14:30:00,1771.26,1771.89,1770.41,1770.5,2240.0,1749.1572,1749.7793,1748.3178,1748.4067,2240.0
2017-12-15 14:35:00,1770.48,1770.92,1769.35,1770.26,1741.0,1748.3869,1748.8214,1747.271,1748.1697,1741.0
2017-12-15 14:40:00,1771.3,1771.71,1769.91,1769.96,900.0,1749.1967,1749.6016,1747.824,1747.8734,900.0
2017-12-15 14:45:00,1770.08,1770.73,1769.73,1770.73,682.0,1747.9919,1748.6338,1747.6463,1748.6338,682.0
2017-12-15 14:50:00,1770.6,1770.6,1768.6,1768.64,5903.0,1748.5054,1748.5054,1746.5304,1746.5699,5903.0
2017-12-15 14:55:00,1768.04,1769.0,1767.35,1767.98,2397.0,1745.9774,1746.9254,1745.296,1745.9181,2397.0
2017-12-15 15:00:00,1767.19,1767.83,1767.0,1767.83,1175.0,1745.138,1745.77,1744.9503,1745.77,1175.0
2017-12-15 15:05:00,1767.23,1767.35,1766.62,1766.71,13203.0,1745.1775,1745.296,1744.5751,1744.664,13203.0
2017-12-15 15:10:00,1767.12,1767.45,1766.59,1767.4,1426.0,1745.0688,1745.3947,1744.5455,1745.3453,1426.0
2017-12-15 15:15:00,1766.84,1766.85,1764.78,1764.78,3836.0,1744.7923,1744.8022,1742.758,1742.758,3836.0
2017-12-15 15:20:00,1764.68,1765.63,1764.07,1765.42,2298.0,1742.6593,1743.5974,1742.0569,1743.3901,2298.0
2017-12-15 15:25:00,1765.01,1765.35,1764.09,1764.85,4331.0,1742.9852,1743.3209,1742.0767,1742.8272,4331.0
2017-12-15 15:30:00,1764.13,1764.13,1762.5,1762.5,3522.0,1742.1162,1742.1162,1740.5065,1740.5065,3522.0
2017-12-15 15:35:00,1762.75,1763.06,1760.66,1760.67,8509.0,1740.7534,1741.0595,1738.6895,1738.6993,8509.0
2017-12-15 15:40:00,1760.48,1761.84,1759.17,1759.17,5226.0,1738.5117,1739.8547,1737.218,1737.218,5226.0
2017-12-15 15:45:00,1758.67,1759.84,1758.59,1759.51,4168.0,1736.7243,1737.8797,1736.6453,1737.5538,4168.0
2017-12-15 15:50:00,1760.25,1766.4,1760.25,1762.11,14935.0,1738.2846,1744.3578,1738.2846,1740.1214,14935.0
2017-12-15 15:55:00,1762.36,1762.37,1758.38,1759.99,20298.0,1740.3682,1740.3781,1736.4379,1738.0278,20298.0
2017-12-18 09:30:00,1776.87,1776.87,1768.64,1774.28,8791.0,1754.6972,1754.6972,1746.5699,1752.1395,8791.0
2017-12-18 09:35:00,1773.45,1773.5,1768.0,1768.02,4664.0,1751.3199,1751.3692,1745.9379,1745.9576,4664.0
2017-12-18 09:40:00,1770.0,1771.81,1769.01,1770.35,5061.0,1747.9129,1749.7003,1746.9353,1748.2585,5061.0
2017-12-18 09:45:00,1770.0,1770.78,1767.6,1770.27,1500.0,1747.9129,1748.6832,1745.5429,1748.1795,1500.0
2017-12-18 09:50:00,1769.48,1774.69,1768.64,1771.63,8828.0,1747.3994,1752.5444,1746.5699,1749.5226,8828.0
2017-12-18 09:55:00,1771.89,1774.0,1769.77,1769.77,1308.0,1749.7793,1751.863,1747.6858,1747.6858,1308.0
2017-12-18 10:00:00,1772.07,1776.26,1772.07,1774.07,3800.0,1749.9571,1754.0948,1749.9571,1751.9321,3800.0
2017-12-18 10:05:00,1775.75,1778.57,1775.72,1777.4,1855.0,1753.5911,1756.376,1753.5615,1755.2206,1855.0
2017-12-18 10:10:00,1777.6,1777.6,1774.42,1775.17,4300.0,1755.4181,1755.4181,1752.2777,1753.0184,4300.0
2017-12-18 10:15:00,1776.78,1776.98,1775.2,1775.21,1151.0,1754.6083,1754.8058,1753.048,1753.0579,1151.0
2017-12-18 10:20:00,1775.03,1778.63,1775.03,1778.63,700.0,1752.8801,1756.4352,1752.8801,1756.4352,700.0
2017-12-18 10:25:00,1778.8,1781.59,1778.8,1780.13,3378.0,1756.6031,1759.3583,1756.6031,1757.9165,3378.0
2017-12-18 10:30:00,1780.13,1782.82,1779.77,1780.69,5908.0,1757.9165,1760.5729,1757.561,1758.4695,5908.0
2017-12-18 10:35:00,1780.34,1780.35,1778.59,1778.59,1630.0,1758.1239,1758.1337,1756.3957,1756.3957,1630.0
2017-12-18 10:40:00,1779.59,1780.3,1778.79,1779.35,3100.0,1757.3832,1758.0844,1756.5932,1757.1462,3100.0
2017-12-18 10:45:00,1778.05,1780.81,1777.31,1780.02,5198.0,1755.8624,1758.588,1755.1317,1757.8079,5198.0
2017-12-18 10:50:00,1781.1,1782.0,1780.03,1781.22,3850.0,1758.8744,1759.7632,1757.8177,1758.9929,3850.0
2017-12-18 10:55:00,1782.2,1783.1,1781.04,1781.76,3767.0,1759.9607,1760.8494,1758.8151,1759.5262,3767.0
2017-12-18 11:00:00,1781.48,1782.95,1781.48,1781.73,1263.0,1759.2496,1760.7013,1759.2496,1759.4965,1263.0
2017-12-18 11:05:00,1783.25,1783.25,1782.24,1782.29,1100.0,1760.9976,1760.9976,1760.0002,1760.0495,1100.0
2017-12-18 11:10:00,1782.38,1783.85,1781.96,1783.5,1331.0,1760.1384,1761.5901,1759.7237,1761.2444,1331.0
2017-12-18 11:15:00,1783.45,1783.45,1780.42,1782.67,1700.0,1761.1951,1761.1951,1758.2029,1760.4248,1700.0
2017-12-18 11:20:00,1782.8,1782.81,1781.11,1781.11,1900.0,1760.5532,1760.5631,1758.8843,1758.8843,1900.0
2017-12-18 11:25:00,1782.05,1783.01,1781.65,1781.8,2704.0,1759.8125,1760.7606,1759.4175,1759.5657,2704.0
2017-12-18 11:30:00,1781.15,1781.15,1779.63,1780.68,1400.0,1758.9238,1758.9238,1757.4227,1758.4596,1400.0
2017-12-18 11:35:00,1780.1,1780.99,1779.82,1780.16,3255.0,1757.8869,1758.7658,1757.6104,1757.9461,3255.0
2017-12-18 11:40:00,1780.72,1781.55,1779.71,1781.19,2887.0,1758.4991,1759.3188,1757.5017,1758.9633,2887.0
2017-12-18 11:45:00,1781.83,1782.23,1779.29,1781.31,2000.0,1759.5953,1759.9903,1757.087,1759.0818,2000.0
2017-12-18 11:50:00,1781.49,1782.35,1781.49,1782.35,1525.0,1759.2595,1760.1088,1759.2595,1760.1088,1525.0
2017-12-18 11:55:00,1781.43,1782.08,1781.01,1781.68,1300.0,1759.2003,1759.8422,1758.7855,1759.4472,1300.0
2017-12-18 12:00:00,1781.06,1782.71,1781.06,1782.17,2200.0,1758.8349,1760.4643,1758.8349,1759.931,2200.0
2017-12-18 12:05:00,1780.2,1782.9,1780.2,1782.26,1008.0,1757.9856,1760.6519,1757.9856,1760.0199,1008.0
2017-12-18 12:10:00,1782.11,1783.05,1782.09,1782.31,1200.0,1759.8718,1760.8001,1759.852,1760.0693,1200.0
2017-12-18 12:15:00,1782.12,1784.43,1781.79,1784.43,3751.0,1759.8817,1762.1628,1759.5558,1762.1628,3751.0
2017-12-18 12:20:00,1784.56,1786.39,1783.19,1784.61,4284.0,1762.2912,1764.0984,1760.9383,1762.3406,4284.0
2017-12-18 12:25:00,1784.53,1784.98,1783.64,1784.98,1300.0,1762.2616,1762.706,1761.3827,1762.706,1300.0
2017-12-18 12:30:00,1786.16,1786.16,1784.26,1785.01,683.0,1763.8712,1763.8712,1761.995,1762.7356,683.0
2017-12-18 12:35:00,1783.93,1786.11,1783.92,1784.93,2405.0,1761.6691,1763.8219,1761.6592,1762.6566,2405.0
2017-12-18 12:40:00,1785.42,1786.18,1784.96,1785.38,3924.0,1763.1405,1763.891,1762.6862,1763.101,3924.0
2017-12-18 12:45:00,1785.99,1786.48,1784.65,1785.03,3850.0,1763.7034,1764.1873,1762.3801,1762.7553,3850.0
2017-12-18 12:50:00,1784.81,1784.81,1782.62,1782.62,2110.0,1762.5381,1762.5381,1760.3754,1760.3754,2110.0
2017-12-18 12:55:00,1783.02,1784.78,1783.02,1784.11,1600.0,1760.7704,1762.5085,1760.7704,1761.8468,1600.0
2017-12-18 13:00:00,1784.49,1784.66,1784.44,1784.56,400.0,1762.2221,1762.39,1762.1727,1762.2912,400.0
2017-12-18 13:05:00,1784.8,1784.8,1784.2,1784.76,850.0,1762.5282,1762.5282,1761.9357,1762.4887,850.0
2017-12-18 13:10:00,1784.8,1785.59,1784.8,1785.59,1100.0,1762.5282,1763.3084,1762.5282,1763.3084,1100.0
2017-12-18 13:15:00,1785.67,1786.62,1785.67,1786.61,1100.0,1763.3874,1764.3255,1763.3874,1764.3156,1100.0
2017-12-18 13:20:00,1785.62,1786.02,1785.2,1785.39,1090.0,1763.338,1763.733,1762.9232,1763.1109,1090.0
2017-12-18 13:25:00,1786.08,1786.75,1786.08,1786.4,1000.0,1763.7922,1764.4539,1763.7922,1764.1083,1000.0
2017-12-18 13:30:00,1786.52,1786.53,1784.3,1784.31,800.0,1764.2268,1764.2366,1762.0345,1762.0443,800.0
2017-12-18 13:35:00,1784.4,1785.46,1781.3,1781.31,2100.0,1762.1332,1763.18,1759.0719,1759.0818,2100.0
2017-12-18 13:40:00,1776.85,1779.8,1776.85,1776.99,2534.0,1754.6774,1757.5906,1754.6774,1754.8157,2534.0
2017-12-18 13:45:00,1777.0,1779.6,1776.99,1779.05,1400.0,1754.8256,1757.3931,1754.8157,1756.85,1400.0
2017-12-18 13:50:00,1778.13,1779.85,1777.81,1778.58,2300.0,1755.9415,1757.64,1755.6254,1756.3858,2300.0
2017-12-18 13:55:00,1779.34,1782.71,1778.85,1782.71,1900.0,1757.1364,1760.4643,1756.6525,1760.4643,1900.0
2017-12-18 14:00:00,1782.8,1782.8,1777.33,1777.33,4415.0,1760.5532,1760.5532,1755.1514,1755.1514,4415.0
2017-12-18 14:05:00,1776.26,1776.96,1774.75,1775.79,2300.0,1754.0948,1754.7861,1752.6036,1753.6307,2300.0
2017-12-18 14:10:00,1775.53,1775.53,1774.2,1774.2,2414.0,1753.3739,1753.3739,1752.0605,1752.0605,2414.0
2017-12-18 14:15:00,1774.88,1778.61,1774.87,1778.61,1200.0,1752.732,1756.4155,1752.7221,1756.4155,1200.0
2017-12-18 14:20:00,1778.37,1779.4,1778.31,1778.33,500.0,1756.1785,1757.1956,1756.1192,1756.139,500.0
2017-12-18 14:25:00,1778.24,1780.36,1777.77,1779.72,2076.0,1756.0501,1758.1436,1755.5859,1757.5116,2076.0
2017-12-18 14:30:00,1779.95,1780.72,1779.15,1780.72,2900.0,1757.7387,1758.4991,1756.9487,1758.4991,2900.0
2017-12-18 14:35:00,1780.26,1781.61,1780.25,1780.61,2800.0,1758.0449,1759.378,1758.035,1758.3905,2800.0
2017-12-18 14:40:00,1781.51,1781.51,1780.2,1781.03,600.0,1759.2793,1759.2793,1757.9856,1758.8053,600.0
2017-12-18 14:45:00,1780.9,1782.0,1780.02,1782.0,2800.0,1758.6769,1759.7632,1757.8079,1759.7632,2800.0
2017-12-18 14:50:00,1781.85,1782.69,1781.84,1782.64,2297.0,1759.615,1760.4445,1759.6052,1760.3952,2297.0
2017-12-18 14:55:00,1782.56,1784.23,1780.99,1782.51,5428.0,1760.3162,1761.9653,1758.7658,1760.2668,5428.0
2017-12-18 15:00:00,1783.1,1783.14,1782.13,1782.13,400.0,1760.8494,1760.8889,1759.8915,1759.8915,400.0
2017-12-18 15:05:00,1782.09,1784.18,1782.09,1783.67,1600.0,1759.852,1761.916,1759.852,1761.4123,1600.0
2017-12-18 15:10:00,1783.77,1783.8,1782.48,1782.9,2936.0,1761.5111,1761.5407,1760.2372,1760.6519,2936.0
2017-12-18 15:15:00,1782.54,1782.55,1781.06,1782.01,2835.0,1760.2964,1760.3063,1758.8349,1759.773,2835.0
2017-12-18 15:20:00,1781.41,1781.9,1780.33,1780.4,1453.0,1759.1805,1759.6644,1758.114,1758.1831,1453.0
2017-12-18 15:25:00,1779.68,1781.0,1779.41,1781.0,1900.0,1757.4721,1758.7756,1757.2055,1758.7756,1900.0
2017-12-18 15:30:00,1781.08,1781.09,1778.18,1780.22,1800.0,1758.8546,1758.8645,1755.9908,1758.0054,1800.0
2017-12-18 15:35:00,1781.17,1781.17,1778.26,1778.36,5689.0,1758.9435,1758.9435,1756.0698,1756.1686,5689.0
2017-12-18 15:40:00,1779.27,1781.26,1777.7,1780.71,3614.0,1757.0672,1759.0324,1755.5168,1758.4893,3614.0
2017-12-18 15:45:00,1779.97,1780.87,1779.47,1779.47,3705.0,1757.7585,1758.6473,1757.2647,1757.2647,3705.0
2017-12-18 15:50:00,1778.76,1781.35,1778.56,1781.34,4100.0,1756.5636,1759.1213,1756.3661,1759.1114,4100.0
2017-12-18 15:55:00,1781.94,1782.13,1779.68,1781.16,9877.0,1759.7039,1759.8915,1757.4721,1758.9336,9877.0
2017-12-19 09:30:00,1783.11,1790.0,1780.23,1783.94,6073.0,1760.8593,1767.6633,1758.0152,1761.679,6073.0
2017-12-19 09:35:00,1783.13,1783.14,1777.32,1779.16,4983.0,1760.8791,1760.8889,1755.1416,1756.9586,4983.0
2017-12-19 09:40:00,1778.74,1779.67,1771.7,1775.62,3794.0,1756.5438,1757.4622,1749.5917,1753.4628,3794.0
2017-12-19 09:45:00,1772.0,1774.15,1771.06,1771.07,1330.0,1749.8879,1752.0111,1748.9597,1748.9695,1330.0
2017-12-19 09:50:00,1771.01,1773.42,1768.96,1773.42,2866.0,1748.9103,1751.2902,1746.8859,1751.2902,2866.0
2017-12-19 09:55:00,1773.42,1774.94,1772.65,1774.39,1850.0,1751.2902,1752.7913,1750.5298,1752.2481,1850.0
2017-12-19 10:00:00,1773.72,1776.36,1773.72,1774.36,1300.0,1751.5865,1754.1935,1751.5865,1752.2185,1300.0
2017-12-19 10:05:00,1774.47,1776.08,1773.14,1776.08,1554.0,1752.3271,1753.917,1751.0137,1753.917,1554.0
2017-12-19 10:10:00,1776.24,1777.15,1774.06,1774.27,3028.0,1754.075,1754.9737,1751.9222,1752.1296,3028.0
2017-12-19 10:15:00,1774.82,1774.82,1771.03,1773.73,1900.0,1752.6728,1752.6728,1748.93,1751.5964,1900.0
2017-12-19 10:20:00,1772.94,1775.58,1772.9,1774.74,1787.0,1750.8162,1753.4233,1750.7767,1752.5938,1787.0
2017-12-19 10:25:00,1775.27,1776.75,1773.0,1773.79,2960.0,1753.1171,1754.5787,1750.8755,1751.6556,2960.0
2017-12-19 10:30:00,1774.28,1775.55,1773.71,1775.46,832.0,1752.1395,1753.3936,1751.5766,1753.3048,832.0
2017-12-19 10:35:00,1775.28,1775.56,1774.63,1774.76,1289.0,1753.127,1753.4035,1752.4851,1752.6135,1289.0
2017-12-19 10:40:00,1774.49,1775.99,1772.0,1773.83,3236.0,1752.3469,1753.8282,1749.8879,1751.6951,3236.0
2017-12-19 10:45:00,1775.1,1777.35,1775.1,1776.85,2400.0,1752.9493,1755.1712,1752.9493,1754.6774,2400.0
2017-12-19 10:50:00,1776.53,1780.96,1776.53,1780.95,1700.0,1754.3614,1758.7361,1754.3614,1758.7263,1700.0
2017-12-19 10:55:00,1781.95,1781.95,1779.26,1780.1,1829.0,1759.7138,1759.7138,1757.0573,1757.8869,1829.0
2017-12-19 11:00:00,1779.79,1781.27,1779.6,1779.64,2972.0,1757.5807,1759.0423,1757.3931,1757.4326,2972.0
2017-12-19 11:05:00,1780.8,1783.65,1780.03,1783.64,3620.0,1758.5781,1761.3926,1757.8177,1761.3827,3620.0
2017-12-19 11:10:00,1783.45,1785.29,1782.7,1785.29,2790.0,1761.1951,1763.0121,1760.4544,1763.0121,2790.0
2017-12-19 11:15:00,1784.53,1787.93,1784.47,1787.93,4834.0,1762.2616,1765.6192,1762.2023,1765.6192,4834.0
2017-12-19 11:20:00,1787.99,1789.44,1787.1,1788.4,9739.0,1765.6784,1767.1103,1764.7995,1766.0833,9739.0
2017-12-19 11:25:00,1787.4,1792.0,1787.39,1789.92,6504.0,1765.0958,1769.6384,1765.0859,1767.5843,6504.0
2017-12-19 11:30:00,1789.9,1792.76,1788.86,1792.1,1800.0,1767.5646,1770.3889,1766.5376,1769.7371,1800.0
2017-12-19 11:35:00,1791.45,1791.45,1789.9,1790.06,900.0,1769.0952,1769.0952,1767.5646,1767.7226,900.0
2017-12-19 11:40:00,1790.63,1793.57,1789.71,1790.76,2750.0,1768.2855,1771.1888,1767.3769,1768.4138,2750.0
2017-12-19 11:45:00,1791.0,1791.35,1790.13,1790.47,1000.0,1768.6509,1768.9965,1767.7917,1768.1275,1000.0
2017-12-19 11:50:00,1790.43,1790.89,1787.95,1787.95,2550.0,1768.088,1768.5422,1765.6389,1765.6389,2550.0
2017-12-19 11:55:00,1788.62,1790.99,1788.62,1790.99,823.0,1766.3006,1768.641,1766.3006,1768.641,823.0
2017-12-19 12:00:00,1790.98,1791.99,1790.21,1791.15,1700.0,1768.6311,1769.6285,1767.8707,1768.799,1700.0
2017-12-19 12:05:00,1790.23,1790.74,1789.14,1790.74,1658.0,1767.8905,1768.3941,1766.8141,1768.3941,1658.0
2017-12-19 12:10:00,1790.12,1790.78,1788.85,1790.59,600.0,1767.7818,1768.4336,1766.5277,1768.246,600.0
2017-12-19 12:15:00,1790.51,1791.1,1789.03,1789.7,1385.0,1768.167,1768.7496,1766.7054,1767.3671,1385.0
2017-12-19 12:20:00,1790.31,1790.31,1786.19,1786.19,1995.0,1767.9695,1767.9695,1763.9009,1763.9009,1995.0
2017-12-19 12:25:00,1787.74,1788.81,1787.73,1788.66,1101.0,1765.4315,1766.4882,1765.4217,1766.3401,1101.0
2017-12-19 12:30:00,1789.44,1790.63,1789.44,1790.16,690.0,1767.1103,1768.2855,1767.1103,1767.8213,690.0
2017-12-19 12:35:00,1790.61,1791.2,1789.9,1791.1,1100.0,1768.2657,1768.8484,1767.5646,1768.7496,1100.0
2017-12-19 12:40:00,1791.36,1791.36,1790.09,1790.58,982.0,1769.0064,1769.0064,1767.7522,1768.2361,982.0
2017-12-19 12:45:00,1789.3,1791.83,1788.43,1788.5,3879.0,1766.9721,1769.4705,1766.1129,1766.182,3879.0
2017-12-19 12:50:00,1788.33,1791.64,1788.01,1789.8,2250.0,1766.0142,1769.2829,1765.6982,1767.4658,2250.0
2017-12-19 12:55:00,1788.06,1791.39,1788.06,1790.32,875.0,1765.7475,1769.036,1765.7475,1767.9793,875.0
2017-12-19 13:00:00,1789.24,1790.92,1789.24,1790.92,300.0,1766.9128,1768.5718,1766.9128,1768.5718,300.0
2017-12-19 13:05:00,1790.98,1791.3,1789.87,1790.25,1452.0,1768.6311,1768.9471,1767.535,1767.9102,1452.0
2017-12-19 13:10:00,1790.63,1791.29,1790.63,1790.98,2200.0,1768.2855,1768.9372,1768.2855,1768.6311,2200.0
2017-12-19 13:15:00,1791.3,1791.49,1790.1,1790.11,1975.0,1768.9471,1769.1347,1767.7621,1767.772,1975.0
2017-12-19 13:20:00,1790.36,1790.36,1790.35,1790.36,300.0,1768.0188,1768.0188,1768.009,1768.0188,300.0
2017-12-19 13:25:00,1789.46,1790.86,1789.46,1790.37,1400.0,1767.1301,1768.5126,1767.1301,1768.0287,1400.0
2017-12-19 13:30:00,1791.29,1792.76,1790.69,1792.38,8867.0,1768.9372,1770.3889,1768.3447,1770.0136,8867.0
2017-12-19 13:35:00,1792.04,1792.86,1789.46,1789.99,2300.0,1769.6779,1770.4876,1767.1301,1767.6535,2300.0
2017-12-19 13:40:00,1789.99,1789.99,1787.01,1787.02,1300.0,1767.6535,1767.6535,1764.7106,1764.7205,1300.0
2017-12-19 13:45:00,1788.43,1789.83,1788.42,1789.54,800.0,1766.1129,1767.4955,1766.103,1767.2091,800.0
2017-12-19 13:50:00,1789.54,1789.55,1788.1,1789.46,2100.0,1767.2091,1767.2189,1765.787,1767.1301,2100.0
2017-12-19 13:55:00,1787.9,1788.7,1787.23,1788.69,600.0,1765.5895,1766.3796,1764.9279,1766.3697,600.0
2017-12-19 14:00:00,1788.16,1789.85,1788.15,1789.05,600.0,1765.8463,1767.5152,1765.8364,1766.7252,600.0
2017-12-19 14:05:00,1789.13,1789.77,1788.46,1788.93,1100.0,1766.8042,1767.4362,1766.1425,1766.6067,1100.0
2017-12-19 14:10:00,1787.67,1788.5,1787.38,1788.34,750.0,1765.3624,1766.182,1765.076,1766.024,750.0
2017-12-19 14:15:00,1787.85,1788.25,1787.55,1788.22,1600.0,1765.5402,1765.9352,1765.2439,1765.9055,1600.0
2017-12-19 14:20:00,1787.83,1787.83,1785.81,1787.01,3000.0,1765.5204,1765.5204,1763.5256,1764.7106,3000.0
2017-12-19 14:25:00,1787.09,1787.1,1785.77,1786.47,1397.0,1764.7896,1764.7995,1763.4861,1764.1774,1397.0
2017-12-19 14:30:00,1786.47,1786.71,1784.37,1784.37,2879.0,1764.1774,1764.4144,1762.1036,1762.1036,2879.0
2017-12-19 14:35:00,1784.18,1785.64,1784.17,1785.64,2700.0,1761.916,1763.3577,1761.9061,1763.3577,2700.0
2017-12-19 14:40:00,1785.6,1785.85,1784.22,1785.85,1588.0,1763.3182,1763.5651,1761.9555,1763.5651,1588.0
2017-12-19 14:45:00,1785.44,1785.46,1784.0,1784.0,1645.0,1763.1602,1763.18,1761.7382,1761.7382,1645.0
2017-12-19 14:50:00,1783.88,1784.76,1783.43,1783.44,2793.0,1761.6197,1762.4887,1761.1753,1761.1852,2793.0
2017-12-19 14:55:00,1783.2,1783.34,1783.2,1783.32,600.0,1760.9482,1761.0864,1760.9482,1761.0667,600.0
2017-12-19 15:00:00,1783.81,1784.47,1782.83,1782.83,1900.0,1761.5506,1762.2023,1760.5828,1760.5828,1900.0
2017-12-19 15:05:00,1783.23,1783.38,1780.0,1781.75,2679.0,1760.9778,1761.1259,1757.7881,1759.5163,2679.0
2017-12-19 15:10:00,1781.97,1782.48,1781.93,1782.15,1309.0,1759.7335,1760.2372,1759.694,1759.9113,1309.0
2017-12-19 15:15:00,1782.88,1784.0,1781.97,1783.37,2704.0,1760.6322,1761.7382,1759.7335,1761.1161,2704.0
2017-12-19 15:20:00,1785.16,1786.48,1783.77,1785.35,1750.0,1762.8837,1764.1873,1761.5111,1763.0714,1750.0
2017-12-19 15:25:00,1784.88,1784.88,1782.6,1783.22,3026.0,1762.6072,1762.6072,1760.3557,1760.9679,3026.0
2017-12-19 15:30:00,1783.5,1785.89,1783.5,1785.72,4976.0,1761.2444,1763.6046,1761.2444,1763.4367,4976.0
2017-12-19 15:35:00,1785.72,1785.8,1782.88,1784.64,5000.0,1763.4367,1763.5157,1760.6322,1762.3702,5000.0
2017-12-19 15:40:00,1785.56,1785.74,1783.89,1783.89,4997.0,1763.2787,1763.4565,1761.6296,1761.6296,4997.0
2017-12-19 15:45:00,1784.28,1784.64,1781.66,1782.34,6950.0,1762.0147,1762.3702,1759.4274,1760.0989,6950.0
2017-12-19 15:50:00,1781.69,1784.08,1781.67,1782.48,7446.0,1759.457,1761.8172,1759.4373,1760.2372,7446.0
2017-12-19 15:55:00,1782.47,1783.0,1780.36,1780.36,14770.0,1760.2273,1760.7507,1758.1436,1758.1436,14770.0
2017-12-20 09:30:00,1782.9,1786.54,1782.77,1785.36,11020.0,1760.6519,1764.2465,1760.5236,1763.0812,11020.0
2017-12-20 09:35:00,1786.45,1786.47,1780.0,1780.52,6156.0,1764.1576,1764.1774,1757.7881,1758.3016,6156.0
2017-12-20 09:40:00,1780.27,1782.57,1778.41,1782.14,3400.0,1758.0547,1760.326,1756.218,1759.9014,3400.0
2017-12-20 09:45:00,1781.6,1784.25,1779.5,1780.93,7495.0,1759.3682,1761.9851,1757.2944,1758.7065,7495.0
2017-12-20 09:50:00,1781.97,1783.74,1780.0,1780.87,11016.0,1759.7335,1761.4814,1757.7881,1758.6473,11016.0
2017-12-20 09:55:00,1780.07,1780.77,1778.56,1780.04,1800.0,1757.8572,1758.5485,1756.3661,1757.8276,1800.0
2017-12-20 10:00:00,1778.91,1780.86,1778.9,1780.01,1600.0,1756.7117,1758.6374,1756.7018,1757.798,1600.0
2017-12-20 10:05:00,1780.01,1780.91,1779.75,1780.49,13700.0,1757.798,1758.6868,1757.5412,1758.272,13700.0
2017-12-20 10:10:00,1782.41,1782.46,1780.77,1781.54,6655.0,1760.168,1760.2174,1758.5485,1759.3089,6655.0
2017-12-20 10:15:00,1782.94,1782.94,1779.85,1782.3,2365.0,1760.6914,1760.6914,1757.64,1760.0594,2365.0
2017-12-20 10:20:00,1782.01,1782.1,1781.25,1781.94,1900.0,1759.773,1759.8619,1759.0225,1759.7039,1900.0
2017-12-20 10:25:00,1781.95,1784.0,1781.28,1782.9,5699.0,1759.7138,1761.7382,1759.0521,1760.6519,5699.0
2017-12-20 10:30:00,1782.9,1782.94,1780.8,1782.75,3400.0,1760.6519,1760.6914,1758.5781,1760.5038,3400.0
2017-12-20 10:35:00,1782.4,1782.41,1780.0,1780.03,3487.0,1760.1582,1760.168,1757.7881,1757.8177,3487.0
2017-12-20 10:40:00,1781.58,1782.47,1780.0,1780.17,4781.0,1759.3484,1760.2273,1757.7881,1757.956,4781.0
2017-12-20 10:45:00,1780.02,1782.23,1779.77,1781.28,4900.0,1757.8079,1759.9903,1757.561,1759.0521,4900.0
2017-12-20 10:50:00,1782.16,1782.16,1781.11,1782.15,8000.0,1759.9212,1759.9212,1758.8843,1759.9113,8000.0
2017-12-20 10:55:00,1781.26,1782.99,1781.1,1781.93,5508.0,1759.0324,1760.7408,1758.8744,1759.694,5508.0
2017-12-20 11:00:00,1782.27,1784.0,1781.21,1781.21,6125.0,1760.0298,1761.7382,1758.983,1758.983,6125.0
2017-12-20 11:05:00,1781.21,1782.02,1780.05,1780.9,1500.0,1758.983,1759.7829,1757.8375,1758.6769,1500.0
2017-12-20 11:10:00,1780.1,1780.46,1778.8,1778.81,900.0,1757.8869,1758.2424,1756.6031,1756.613,900.0
2017-12-20 11:15:00,1778.98,1778.98,1778.01,1778.11,2200.0,1756.7808,1756.7808,1755.8229,1755.9217,2200.0
2017-12-20 11:20:00,1778.88,1778.88,1776.38,1776.38,1100.0,1756.6821,1756.6821,1754.2133,1754.2133,1100.0
2017-12-20 11:25:00,1775.65,1777.57,1775.27,1775.36,4837.0,1753.4924,1755.3884,1753.1171,1753.206,4837.0
2017-12-20 11:30:00,1775.88,1777.96,1775.01,1775.51,2310.0,1753.7195,1755.7736,1752.8604,1753.3541,2310.0
2017-12-20 11:35:00,1776.94,1777.59,1776.92,1777.59,800.0,1754.7663,1755.4082,1754.7465,1755.4082,800.0
2017-12-20 11:40:00,1776.47,1778.3,1776.09,1777.32,2038.0,1754.3022,1756.1093,1753.9269,1755.1416,2038.0
2017-12-20 11:45:00,1777.32,1778.53,1777.31,1778.44,300.0,1755.1416,1756.3365,1755.1317,1756.2476,300.0
2017-12-20 11:50:00,1777.45,1778.3,1776.31,1778.28,2737.0,1755.2699,1756.1093,1754.1442,1756.0896,2737.0
2017-12-20 11:55:00,1776.82,1777.22,1776.75,1777.22,1300.0,1754.6478,1755.0428,1754.5787,1755.0428,1300.0
2017-12-20 12:00:00,1777.16,1777.99,1777.14,1777.15,300.0,1754.9836,1755.8032,1754.9638,1754.9737,300.0
2017-12-20 12:05:00,1777.24,1777.3,1776.9,1776.91,1300.0,1755.0626,1755.1218,1754.7268,1754.7367,1300.0
2017-12-20 12:10:00,1777.41,1777.57,1776.21,1777.22,3800.0,1755.2304,1755.3884,1754.0454,1755.0428,3800.0
2017-12-20 12:15:00,1777.26,1778.15,1776.9,1777.13,2400.0,1755.0823,1755.9612,1754.7268,1754.9539,2400.0
2017-12-20 12:20:00,1776.73,1777.12,1775.55,1776.04,4446.0,1754.5589,1754.9441,1753.3936,1753.8775,4446.0
2017-12-20 12:25:00,1775.75,1775.75,1775.04,1775.05,1600.0,1753.5911,1753.5911,1752.89,1752.8999,1600.0
2017-12-20 12:30:00,1773.42,1775.25,1773.42,1775.25,2362.0,1751.2902,1753.0974,1751.2902,1753.0974,2362.0
2017-12-20 12:35:00,1775.26,1775.39,1772.95,1773.68,1889.0,1753.1073,1753.2356,1750.8261,1751.547,1889.0
2017-12-20 12:40:00,1773.67,1773.67,1770.65,1771.8,2807.0,1751.5371,1751.5371,1748.5548,1749.6904,2807.0
2017-12-20 12:45:00,1772.0,1775.1,1771.98,1775.1,1600.0,1749.8879,1752.9493,1749.8682,1752.9493,1600.0
2017-12-20 12:50:00,1773.72,1775.35,1773.63,1774.63,2356.0,1751.5865,1753.1961,1751.4976,1752.4851,2356.0
2017-12-20 12:55:00,1774.83,1775.58,1773.04,1773.05,2850.0,1752.6826,1753.4233,1750.915,1750.9248,2850.0
2017-12-20 13:00:00,1773.76,1774.1,1773.13,1774.1,600.0,1751.626,1751.9617,1751.0038,1751.9617,600.0
2017-12-20 13:05:00,1774.09,1774.97,1774.02,1774.15,900.0,1751.9519,1752.8209,1751.8827,1752.0111,900.0
2017-12-20 13:10:00,1774.58,1775.91,1774.58,1775.9,3000.0,1752.4357,1753.7492,1752.4357,1753.7393,3000.0
2017-12-20 13:15:00,1775.6,1775.61,1774.61,1775.15,3400.0,1753.443,1753.4529,1752.4654,1752.9986,3400.0
2017-12-20 13:20:00,1774.93,1775.83,1774.93,1775.49,2700.0,1752.7814,1753.6702,1752.7814,1753.3344,2700.0
2017-12-20 13:25:00,1775.13,1775.13,1774.8,1774.91,1000.0,1752.9789,1752.9789,1752.653,1752.7616,1000.0
2017-12-20 13:30:00,1775.0,1775.35,1774.56,1774.57,1700.0,1752.8505,1753.1961,1752.416,1752.4259,1700.0
2017-12-20 13:35:00,1775.02,1775.47,1774.09,1774.95,500.0,1752.8703,1753.3146,1751.9519,1752.8011,500.0
2017-12-20 13:40:00,1774.6,1775.35,1774.15,1775.0,1200.0,1752.4555,1753.1961,1752.0111,1752.8505,1200.0
2017-12-20 13:45:00,1775.28,1775.44,1775.0,1775.0,2201.0,1753.127,1753.285,1752.8505,1752.8505,2201.0
2017-12-20 13:50:00,1775.25,1775.45,1774.98,1775.22,2600.0,1753.0974,1753.2949,1752.8308,1753.0678,2600.0
2017-12-20 13:55:00,1775.0,1775.44,1774.6,1774.6,2100.0,1752.8505,1753.285,1752.4555,1752.4555,2100.0
2017-12-20 14:00:00,1774.4,1774.85,1773.52,1773.52,900.0,1752.258,1752.7024,1751.389,1751.389,900.0
2017-12-20 14:05:00,1773.35,1773.8,1773.35,1773.37,1000.0,1751.2211,1751.6655,1751.2211,1751.2408,1000.0
2017-12-20 14:10:00,1773.47,1775.35,1773.47,1774.89,2200.0,1751.3396,1753.1961,1751.3396,1752.7419,2200.0
2017-12-20 14:15:00,1775.0,1775.25,1774.59,1775.04,2790.0,1752.8505,1753.0974,1752.4456,1752.89,2790.0
2017-12-20 14:20:00,1775.3,1776.04,1774.74,1775.85,13300.0,1753.1468,1753.8775,1752.5938,1753.6899,13300.0
2017-12-20 14:25:00,1775.85,1775.85,1774.23,1774.8,2000.0,1753.6899,1753.6899,1752.0901,1752.653,2000.0
2017-12-20 14:30:00,1775.14,1775.47,1774.78,1774.78,3500.0,1752.9888,1753.3146,1752.6333,1752.6333,3500.0
2017-12-20 14:35:00,1775.02,1775.5,1774.8,1774.8,2498.0,1752.8703,1753.3443,1752.653,1752.653,2498.0
2017-12-20 14:40:00,1775.44,1775.44,1775.0,1775.06,400.0,1753.285,1753.285,1752.8505,1752.9098,400.0
2017-12-20 14:45:00,1774.86,1775.23,1774.48,1774.63,1815.0,1752.7123,1753.0776,1752.337,1752.4851,1815.0
2017-12-20 14:50:00,1774.67,1774.99,1774.11,1774.91,900.0,1752.5246,1752.8406,1751.9716,1752.7616,900.0
2017-12-20 14:55:00,1775.15,1775.33,1773.87,1775.2,6727.0,1752.9986,1753.1764,1751.7346,1753.048,6727.0
2017-12-20 15:00:00,1775.1,1775.1,1774.06,1774.75,3892.0,1752.9493,1752.9493,1751.9222,1752.6036,3892.0
2017-12-20 15:05:00,1775.09,1775.09,1774.34,1774.34,2700.0,1752.9394,1752.9394,1752.1987,1752.1987,2700.0
2017-12-20 15:10:00,1774.4,1775.34,1774.4,1775.22,2800.0,1752.258,1753.1863,1752.258,1753.0678,2800.0
2017-12-20 15:15:00,1775.25,1775.37,1775.03,1775.05,2200.0,1753.0974,1753.2159,1752.8801,1752.8999,2200.0
2017-12-20 15:20:00,1774.95,1775.31,1774.95,1775.15,5000.0,1752.8011,1753.1566,1752.8011,1752.9986,5000.0
2017-12-20 15:25:00,1775.04,1775.32,1774.99,1775.18,1821.0,1752.89,1753.1665,1752.8406,1753.0283,1821.0
2017-12-20 15:30:00,1775.14,1776.13,1775.05,1775.41,4840.0,1752.9888,1753.9664,1752.8999,1753.2554,4840.0
2017-12-20 15:35:00,1775.09,1775.8,1775.09,1775.79,3710.0,1752.9394,1753.6405,1752.9394,1753.6307,3710.0
2017-12-20 15:40:00,1775.9,1776.15,1775.19,1775.48,1948.0,1753.7393,1753.9862,1753.0381,1753.3245,1948.0
2017-12-20 15:45:00,1775.12,1775.56,1774.21,1774.67,2866.0,1752.969,1753.4035,1752.0704,1752.5246,2866.0
2017-12-20 15:50:00,1775.3,1776.35,1774.33,1775.03,13736.0,1753.1468,1754.1837,1752.1889,1752.8801,13736.0
2017-12-20 15:55:00,1774.89,1775.35,1773.24,1773.74,8814.0,1752.7419,1753.1961,1751.1125,1751.6062,8814.0
2017-12-21 09:30:00,1775.14,1777.69,1773.03,1774.04,3461.0,1752.9888,1755.5069,1750.9051,1751.9025,3461.0
2017-12-21 09:35:00,1776.73,1781.58,1776.64,1781.56,5921.0,1754.5589,1759.3484,1754.47,1759.3286,5921.0
2017-12-21 09:40:00,1780.36,1781.05,1778.4,1780.0,3100.0,1758.1436,1758.825,1756.2081,1757.7881,3100.0
2017-12-21 09:45:00,1778.51,1780.05,1777.99,1779.9,2000.0,1756.3167,1757.8375,1755.8032,1757.6894,2000.0
2017-12-21 09:50:00,1780.11,1780.11,1779.54,1779.55,400.0,1757.8967,1757.8967,1757.3339,1757.3437,400.0
2017-12-21 09:55:00,1776.84,1777.26,1775.0,1775.91,1200.0,1754.6675,1755.0823,1752.8505,1753.7492,1200.0
2017-12-21 10:00:00,1777.17,1777.17,1777.16,1777.17,100.0,1754.9934,1754.9934,1754.9836,1754.9934,100.0
2017-12-21 10:05:00,1777.82,1778.64,1777.82,1778.25,1024.0,1755.6353,1756.4451,1755.6353,1756.06,1024.0
2017-12-21 10:10:00,1778.24,1780.1,1778.24,1779.94,1310.0,1756.0501,1757.8869,1756.0501,1757.7289,1310.0
2017-12-21 10:15:00,1780.03,1781.44,1779.74,1780.48,800.0,1757.8177,1759.2101,1757.5314,1758.2621,800.0
2017-12-21 10:20:00,1780.37,1783.63,1780.07,1782.33,3658.0,1758.1535,1761.3728,1757.8572,1760.089,3658.0
2017-12-21 10:25:00,1782.62,1782.89,1782.41,1782.47,1490.0,1760.3754,1760.6421,1760.168,1760.2273,1490.0
2017-12-21 10:30:00,1782.47,1782.47,1781.43,1782.06,500.0,1760.2273,1760.2273,1759.2003,1759.8224,500.0
2017-12-21 10:35:00,1782.55,1786.0,1782.5,1785.24,2270.0,1760.3063,1763.7132,1760.2569,1762.9627,2270.0
2017-12-21 10:40:00,1785.0,1785.0,1783.36,1783.36,1200.0,1762.7257,1762.7257,1761.1062,1761.1062,1200.0
2017-12-21 10:45:00,1782.49,1782.49,1782.49,1782.49,100.0,1760.247,1760.247,1760.247,1760.247,100.0
2017-12-21 10:50:00,1781.99,1781.99,1780.95,1781.21,2515.0,1759.7533,1759.7533,1758.7263,1758.983,2515.0
2017-12-21 10:55:00,1781.63,1781.64,1781.59,1781.62,600.0,1759.3978,1759.4077,1759.3583,1759.3879,600.0
2017-12-21 11:00:00,1781.76,1781.76,1780.0,1780.0,1400.0,1759.5262,1759.5262,1757.7881,1757.7881,1400.0
2017-12-21 11:05:00,1781.04,1781.69,1781.03,1781.04,1221.0,1758.8151,1759.457,1758.8053,1758.8151,1221.0
2017-12-21 11:10:00,1780.71,1781.75,1780.71,1781.63,1605.0,1758.4893,1759.5163,1758.4893,1759.3978,1605.0
2017-12-21 11:15:00,1781.23,1781.9,1781.22,1781.84,1710.0,1759.0028,1759.6644,1758.9929,1759.6052,1710.0
2017-12-21 11:20:00,1781.51,1783.45,1781.34,1783.17,3596.0,1759.2793,1761.1951,1759.1114,1760.9186,3596.0
2017-12-21 11:25:00,1783.07,1783.07,1782.49,1782.49,900.0,1760.8198,1760.8198,1760.247,1760.247,900.0
2017-12-21 11:30:00,1783.32,1784.0,1782.88,1783.7,2320.0,1761.0667,1761.7382,1760.6322,1761.4419,2320.0
2017-12-21 11:35:00,1784.35,1784.67,1784.15,1784.67,900.0,1762.0838,1762.3998,1761.8863,1762.3998,900.0
2017-12-21 11:40:00,1784.16,1784.25,1783.54,1783.61,1300.0,1761.8962,1761.9851,1761.2839,1761.3531,1300.0
2017-12-21 11:45:00,1783.58,1784.35,1783.3,1783.3,1239.0,1761.3234,1762.0838,1761.0469,1761.0469,1239.0
2017-12-21 11:50:00,1783.28,1783.34,1783.28,1783.3,700.0,1761.0272,1761.0864,1761.0272,1761.0469,700.0
2017-12-21 11:55:00,1783.27,1783.27,1782.6,1782.6,1111.0,1761.0173,1761.0173,1760.3557,1760.3557,1111.0
2017-12-21 12:00:00,1782.43,1783.79,1781.18,1783.79,3028.0,1760.1878,1761.5308,1758.9534,1761.5308,3028.0
2017-12-21 12:05:00,1782.72,1783.54,1782.16,1782.16,500.0,1760.4742,1761.2839,1759.9212,1759.9212,500.0
2017-12-21 12:10:00,1782.15,1783.45,1782.15,1782.44,1700.0,1759.9113,1761.1951,1759.9113,1760.1977,1700.0
2017-12-21 12:15:00,1782.9,1783.99,1782.53,1783.99,2699.0,1760.6519,1761.7283,1760.2865,1761.7283,2699.0
2017-12-21 12:20:00,1782.86,1783.94,1782.85,1783.6,2456.0,1760.6124,1761.679,1760.6026,1761.3432,2456.0
2017-12-21 12:25:00,1783.6,1784.99,1783.6,1784.99,1200.0,1761.3432,1762.7158,1761.3432,1762.7158,1200.0
2017-12-21 12:30:00,1783.37,1784.41,1783.29,1783.52,1224.0,1761.1161,1762.1431,1761.0371,1761.2642,1224.0
2017-12-21 12:35:00,1783.65,1783.7,1783.65,1783.7,200.0,1761.3926,1761.4419,1761.3926,1761.4419,200.0
2017-12-21 12:40:00,1783.88,1783.9,1783.64,1783.64,500.0,1761.6197,1761.6394,1761.3827,1761.3827,500.0
2017-12-21 12:45:00,1784.07,1784.33,1783.76,1784.33,860.0,1761.8073,1762.0641,1761.5012,1762.0641,860.0
2017-12-21 12:50:00,1784.31,1785.65,1783.99,1785.44,3658.0,1762.0443,1763.3676,1761.7283,1763.1602,3658.0
2017-12-21 12:55:00,1785.0,1787.01,1784.99,1786.57,5511.0,1762.7257,1764.7106,1762.7158,1764.2761,5511.0
2017-12-21 13:00:00,1787.0,1787.67,1786.39,1786.86,2599.0,1764.7008,1765.3624,1764.0984,1764.5625,2599.0
2017-12-21 13:05:00,1786.55,1788.47,1786.44,1787.61,1776.0,1764.2564,1766.1524,1764.1478,1765.3032,1776.0
2017-12-21 13:10:00,1787.93,1788.0,1787.61,1787.63,600.0,1765.6192,1765.6883,1765.3032,1765.3229,600.0
2017-12-21 13:15:00,1788.03,1788.5,1787.57,1787.57,1653.0,1765.7179,1766.182,1765.2637,1765.2637,1653.0
2017-12-21 13:20:00,1787.82,1788.27,1787.81,1788.27,297.0,1765.5105,1765.9549,1765.5007,1765.9549,297.0
2017-12-21 13:25:00,1788.55,1788.72,1788.36,1788.36,600.0,1766.2314,1766.3993,1766.0438,1766.0438,600.0
2017-12-21 13:30:00,1788.39,1788.39,1788.16,1788.16,200.0,1766.0734,1766.0734,1765.8463,1765.8463,200.0
2017-12-21 13:35:00,1788.0,1788.24,1787.06,1787.07,1075.0,1765.6883,1765.9253,1764.76,1764.7699,1075.0
2017-12-21 13:40:00,1787.02,1787.86,1787.02,1787.86,400.0,1764.7205,1765.55,1764.7205,1765.55,400.0
2017-12-21 13:45:00,1788.1,1788.1,1787.73,1787.73,300.0,1765.787,1765.787,1765.4217,1765.4217,300.0
2017-12-21 13:50:00,1788.07,1788.57,1787.52,1788.46,2833.0,1765.7574,1766.2512,1765.2143,1766.1425,2833.0
2017-12-21 13:55:00,1788.43,1788.96,1787.76,1787.9,3800.0,1766.1129,1766.6363,1765.4513,1765.5895,3800.0
2017-12-21 14:00:00,1787.38,1787.38,1784.5,1784.98,2600.0,1765.076,1765.076,1762.232,1762.706,2600.0
2017-12-21 14:05:00,1784.34,1785.25,1784.3,1784.3,400.0,1762.074,1762.9726,1762.0345,1762.0345,400.0
2017-12-21 14:10:00,1785.65,1785.65,1785.18,1785.51,700.0,1763.3676,1763.3676,1762.9035,1763.2294,700.0
2017-12-21 14:15:00,1786.0,1786.46,1785.99,1786.45,300.0,1763.7132,1764.1675,1763.7034,1764.1576,300.0
2017-12-21 14:20:00,1786.09,1786.39,1783.67,1784.43,4724.0,1763.8021,1764.0984,1761.4123,1762.1628,4724.0
2017-12-21 14:25:00,1785.25,1785.96,1785.25,1785.87,300.0,1762.9726,1763.6737,1762.9726,1763.5849,300.0
2017-12-21 14:30:00,1784.71,1784.78,1783.86,1784.78,470.0,1762.4393,1762.5085,1761.5999,1762.5085,470.0
2017-12-21 14:35:00,1784.49,1784.49,1784.49,1784.49,100.0,1762.2221,1762.2221,1762.2221,1762.2221,100.0
2017-12-21 14:40:00,1784.88,1785.05,1784.28,1784.57,1600.0,1762.6072,1762.7751,1762.0147,1762.3011,1600.0
2017-12-21 14:45:00,1783.31,1783.33,1783.29,1783.3,400.0,1761.0568,1761.0766,1761.0371,1761.0469,400.0
2017-12-21 14:50:00,1783.42,1784.07,1782.3,1782.3,1065.0,1761.1654,1761.8073,1760.0594,1760.0594,1065.0
2017-12-21 14:55:00,1781.74,1782.98,1781.5,1782.23,2511.0,1759.5064,1760.7309,1759.2694,1759.9903,2511.0
2017-12-21 15:00:00,1781.86,1782.42,1781.11,1781.11,674.0,1759.6249,1760.1779,1758.8843,1758.8843,674.0
2017-12-21 15:05:00,1780.2,1782.41,1780.2,1781.52,1557.0,1757.9856,1760.168,1757.9856,1759.2891,1557.0
2017-12-21 15:10:00,1781.58,1782.01,1781.56,1782.01,1000.0,1759.3484,1759.773,1759.3286,1759.773,1000.0
2017-12-21 15:15:00,1782.21,1782.22,1780.61,1780.62,2183.0,1759.9705,1759.9804,1758.3905,1758.4004,2183.0
2017-12-21 15:20:00,1781.33,1781.43,1780.9,1781.31,1850.0,1759.1015,1759.2003,1758.6769,1759.0818,1850.0
2017-12-21 15:25:00,1781.41,1781.41,1781.41,1781.41,100.0,1759.1805,1759.1805,1759.1805,1759.1805,100.0
2017-12-21 15:30:00,1781.77,1782.57,1781.77,1782.45,900.0,1759.536,1760.326,1759.536,1760.2075,900.0
2017-12-21 15:35:00,1783.02,1783.02,1781.56,1781.56,1000.0,1760.7704,1760.7704,1759.3286,1759.3286,1000.0
2017-12-21 15:40:00,1781.55,1782.37,1779.51,1779.99,3426.0,1759.3188,1760.1285,1757.3042,1757.7782,3426.0
2017-12-21 15:45:00,1780.02,1780.42,1778.41,1779.11,3369.0,1757.8079,1758.2029,1756.218,1756.9092,3369.0
2017-12-21 15:50:00,1778.87,1780.92,1778.29,1780.6,2517.0,1756.6722,1758.6966,1756.0995,1758.3806,2517.0
2017-12-21 15:55:00,1780.18,1780.8,1778.66,1780.31,6748.0,1757.9659,1758.5781,1756.4648,1758.0942,6748.0
2017-12-22 09:30:00,1778.37,1781.89,1775.99,1781.76,9285.0,1756.1785,1759.6545,1753.8282,1759.5262,9285.0
2017-12-22 09:35:00,1781.68,1785.54,1780.16,1780.77,4500.0,1759.4472,1763.259,1757.9461,1758.5485,4500.0
2017-12-22 09:40:00,1783.37,1786.23,1780.23,1786.23,3400.0,1761.1161,1763.9404,1758.0152,1763.9404,3400.0
2017-12-22 09:45:00,1785.72,1785.89,1782.38,1782.38,3807.0,1763.4367,1763.6046,1760.1384,1760.1384,3807.0
2017-12-22 09:50:00,1782.38,1782.4,1779.51,1779.74,5665.0,1760.1384,1760.1582,1757.3042,1757.5314,5665.0
2017-12-22 09:55:00,1780.0,1780.13,1778.3,1779.66,4923.0,1757.7881,1757.9165,1756.1093,1757.4524,4923.0
2017-12-22 10:00:00,1781.78,1781.78,1779.93,1781.23,1384.0,1759.5459,1759.5459,1757.719,1759.0028,1384.0
2017-12-22 10:05:00,1780.56,1782.54,1780.56,1782.08,1000.0,1758.3411,1760.2964,1758.3411,1759.8422,1000.0
2017-12-22 10:10:00,1783.1,1783.1,1779.03,1779.34,1500.0,1760.8494,1760.8494,1756.8302,1757.1364,1500.0
2017-12-22 10:15:00,1779.34,1779.34,1779.34,1779.34,0.0,1757.1364,1757.1364,1757.1364,1757.1364,0.0
2017-12-22 10:20:00,1780.72,1780.72,1780.72,1780.72,100.0,1758.4991,1758.4991,1758.4991,1758.4991,100.0
2017-12-22 10:25:00,1780.91,1780.91,1779.57,1779.58,900.0,1758.6868,1758.6868,1757.3635,1757.3734,900.0
2017-12-22 10:30:00,1780.25,1781.94,1779.19,1781.94,1900.0,1758.035,1759.7039,1756.9882,1759.7039,1900.0
2017-12-22 10:35:00,1781.6,1781.6,1781.6,1781.6,200.0,1759.3682,1759.3682,1759.3682,1759.3682,200.0
2017-12-22 10:40:00,1780.16,1780.81,1779.63,1780.01,1000.0,1757.9461,1758.588,1757.4227,1757.798,1000.0
2017-12-22 10:45:00,1779.36,1781.39,1779.35,1781.39,1200.0,1757.1561,1759.1608,1757.1462,1759.1608,1200.0
2017-12-22 10:50:00,1780.69,1782.47,1780.28,1780.28,1600.0,1758.4695,1760.2273,1758.0646,1758.0646,1600.0
2017-12-22 10:55:00,1781.19,1782.64,1780.45,1780.46,900.0,1758.9633,1760.3952,1758.2325,1758.2424,900.0
2017-12-22 11:00:00,1781.94,1781.96,1781.93,1781.96,300.0,1759.7039,1759.7237,1759.694,1759.7237,300.0
2017-12-22 11:05:00,1781.12,1781.19,1779.48,1779.49,1250.0,1758.8941,1758.9633,1757.2746,1757.2845,1250.0
2017-12-22 11:10:00,1781.17,1781.17,1781.16,1781.17,100.0,1758.9435,1758.9435,1758.9336,1758.9435,100.0
2017-12-22 11:15:00,1780.53,1780.53,1779.44,1779.44,200.0,1758.3115,1758.3115,1757.2351,1757.2351,200.0
2017-12-22 11:20:00,1779.65,1780.84,1779.51,1779.51,1300.0,1757.4425,1758.6176,1757.3042,1757.3042,1300.0
2017-12-22 11:25:00,1780.77,1781.39,1780.29,1780.29,722.0,1758.5485,1759.1608,1758.0745,1758.0745,722.0
2017-12-22 11:30:00,1779.12,1781.98,1779.12,1780.79,801.0,1756.9191,1759.7434,1756.9191,1758.5683,801.0
2017-12-22 11:35:00,1780.77,1780.8,1780.65,1780.65,400.0,1758.5485,1758.5781,1758.43,1758.43,400.0
2017-12-22 11:40:00,1780.65,1780.65,1780.65,1780.65,100.0,1758.43,1758.43,1758.43,1758.43,100.0
2017-12-22 11:45:00,1780.86,1780.86,1780.86,1780.86,100.0,1758.6374,1758.6374,1758.6374,1758.6374,100.0
2017-12-22 11:50:00,1780.86,1780.86,1780.86,1780.86,100.0,1758.6374,1758.6374,1758.6374,1758.6374,100.0
2017-12-22 11:55:00,1779.91,1781.54,1778.74,1780.06,4887.0,1757.6992,1759.3089,1756.5438,1757.8474,4887.0
2017-12-22 12:00:00,1778.85,1781.1,1778.85,1779.95,730.0,1756.6525,1758.8744,1756.6525,1757.7387,730.0
2017-12-22 12:05:00,1779.82,1779.86,1779.81,1779.86,200.0,1757.6104,1757.6499,1757.6005,1757.6499,200.0
2017-12-22 12:10:00,1779.31,1779.71,1778.4,1778.97,1775.0,1757.1067,1757.5017,1756.2081,1756.771,1775.0
2017-12-22 12:15:00,1779.06,1779.29,1778.81,1778.94,600.0,1756.8598,1757.087,1756.613,1756.7413,600.0
2017-12-22 12:20:00,1779.29,1779.35,1778.69,1778.76,1506.0,1757.087,1757.1462,1756.4945,1756.5636,1506.0
2017-12-22 12:25:00,1778.71,1778.71,1776.0,1776.0,2502.0,1756.5142,1756.5142,1753.838,1753.838,2502.0
2017-12-22 12:30:00,1775.87,1776.22,1773.09,1773.09,3917.0,1753.7097,1754.0553,1750.9643,1750.9643,3917.0
2017-12-22 12:35:00,1773.09,1773.09,1773.09,1773.09,0.0,1750.9643,1750.9643,1750.9643,1750.9643,0.0
2017-12-22 12:40:00,1774.64,1774.64,1774.55,1774.63,800.0,1752.495,1752.495,1752.4061,1752.4851,800.0
2017-12-22 12:45:00,1773.8,1775.1,1773.79,1775.01,1725.0,1751.6655,1752.9493,1751.6556,1752.8604,1725.0
2017-12-22 12:50:00,1775.93,1775.93,1775.78,1775.88,500.0,1753.7689,1753.7689,1753.6208,1753.7195,500.0
2017-12-22 12:55:00,1775.6,1775.6,1775.6,1775.6,100.0,1753.443,1753.443,1753.443,1753.443,100.0
2017-12-22 13:00:00,1776.66,1776.66,1774.39,1774.43,1100.0,1754.4898,1754.4898,1752.2481,1752.2876,1100.0
2017-12-22 13:05:00,1774.43,1774.43,1774.43,1774.43,0.0,1752.2876,1752.2876,1752.2876,1752.2876,0.0
2017-12-22 13:10:00,1775.2,1775.2,1774.33,1774.33,1100.0,1753.048,1753.048,1752.1889,1752.1889,1100.0
2017-12-22 13:15:00,1774.18,1774.94,1774.17,1774.63,1001.0,1752.0407,1752.7913,1752.0309,1752.4851,1001.0
2017-12-22 13:20:00,1774.81,1774.88,1774.1,1774.8,3160.0,1752.6629,1752.732,1751.9617,1752.653,3160.0
2017-12-22 13:25:00,1774.85,1774.86,1774.17,1774.17,1599.0,1752.7024,1752.7123,1752.0309,1752.0309,1599.0
2017-12-22 13:30:00,1774.84,1775.22,1774.17,1775.22,1200.0,1752.6925,1753.0678,1752.0309,1753.0678,1200.0
2017-12-22 13:35:00,1775.19,1775.2,1775.19,1775.19,200.0,1753.0381,1753.048,1753.0381,1753.0381,200.0
2017-12-22 13:40:00,1775.19,1776.17,1775.19,1776.05,700.0,1753.0381,1754.0059,1753.0381,1753.8874,700.0
2017-12-22 13:45:00,1776.05,1776.05,1776.05,1776.05,0.0,1753.8874,1753.8874,1753.8874,1753.8874,0.0
2017-12-22 13:50:00,1776.14,1776.24,1775.72,1775.72,3900.0,1753.9763,1754.075,1753.5615,1753.5615,3900.0
2017-12-22 13:55:00,1775.92,1775.95,1775.82,1775.95,2400.0,1753.759,1753.7887,1753.6603,1753.7887,2400.0
2017-12-22 14:00:00,1775.68,1775.69,1775.5,1775.52,400.0,1753.522,1753.5319,1753.3443,1753.364,400.0
2017-12-22 14:05:00,1775.9,1775.91,1775.06,1775.07,709.0,1753.7393,1753.7492,1752.9098,1752.9196,709.0
2017-12-22 14:10:00,1777.57,1777.86,1776.16,1777.08,700.0,1755.3884,1755.6748,1753.996,1754.9046,700.0
2017-12-22 14:15:00,1776.97,1777.11,1776.97,1777.11,300.0,1754.7959,1754.9342,1754.7959,1754.9342,300.0
2017-12-22 14:20:00,1777.49,1777.63,1777.49,1777.63,300.0,1755.3094,1755.4477,1755.3094,1755.4477,300.0
2017-12-22 14:25:00,1777.58,1777.59,1775.9,1775.9,300.0,1755.3983,1755.4082,1753.7393,1753.7393,300.0
2017-12-22 14:30:00,1776.62,1777.59,1776.62,1777.58,627.0,1754.4503,1755.4082,1754.4503,1755.3983,627.0
2017-12-22 14:35:00,1776.66,1777.3,1776.65,1777.29,342.0,1754.4898,1755.1218,1754.4799,1755.1119,342.0
2017-12-22 14:40:00,1777.29,1777.29,1777.29,1777.29,100.0,1755.1119,1755.1119,1755.1119,1755.1119,100.0
2017-12-22 14:45:00,1777.8,1778.1,1777.79,1778.1,400.0,1755.6156,1755.9118,1755.6057,1755.9118,400.0
2017-12-22 14:50:00,1779.39,1779.39,1779.38,1779.39,100.0,1757.1857,1757.1857,1757.1759,1757.1857,100.0
2017-12-22 14:55:00,1779.39,1779.71,1778.87,1779.71,414.0,1757.1857,1757.5017,1756.6722,1757.5017,414.0
2017-12-22 15:00:00,1779.17,1779.17,1778.39,1778.59,900.0,1756.9685,1756.9685,1756.1982,1756.3957,900.0
2017-12-22 15:05:00,1778.48,1778.48,1778.47,1778.48,326.0,1756.2871,1756.2871,1756.2772,1756.2871,326.0
2017-12-22 15:10:00,1778.47,1779.07,1778.47,1778.62,500.0,1756.2772,1756.8697,1756.2772,1756.4253,500.0
2017-12-22 15:15:00,1778.63,1779.07,1778.11,1778.63,700.0,1756.4352,1756.8697,1755.9217,1756.4352,700.0
2017-12-22 15:20:00,1778.63,1778.63,1778.63,1778.63,0.0,1756.4352,1756.4352,1756.4352,1756.4352,0.0
2017-12-22 15:25:00,1778.17,1778.23,1777.4,1777.4,1700.0,1755.981,1756.0402,1755.2206,1755.2206,1700.0
2017-12-22 15:30:00,1777.35,1777.45,1776.38,1776.38,3420.0,1755.1712,1755.2699,1754.2133,1754.2133,3420.0
2017-12-22 15:35:00,1775.48,1776.04,1775.46,1775.88,800.0,1753.3245,1753.8775,1753.3048,1753.7195,800.0
2017-12-22 15:40:00,1776.54,1776.54,1774.9,1775.47,500.0,1754.3713,1754.3713,1752.7518,1753.3146,500.0
2017-12-22 15:45:00,1775.28,1775.28,1774.14,1774.17,1470.0,1753.127,1753.127,1752.0012,1752.0309,1470.0
2017-12-22 15:50:00,1775.5,1775.5,1773.63,1774.49,1756.0,1753.3443,1753.3443,1751.4976,1752.3469,1756.0
2017-12-22 15:55:00,1774.03,1775.08,1773.3,1774.33,3313.0,1751.8926,1752.9295,1751.1717,1752.1889,3313.0
2017-12-26 09:30:00,1772.32,1772.32,1768.29,1769.29,4441.0,1750.204,1750.204,1746.2242,1747.2118,4441.0
2017-12-26 09:35:00,1768.8,1768.8,1764.3,1764.3,1347.0,1746.7279,1746.7279,1742.284,1742.284,1347.0
2017-12-26 09:40:00,1764.71,1768.15,1764.71,1768.15,1762.0,1742.6889,1746.086,1742.6889,1746.086,1762.0
2017-12-26 09:45:00,1768.13,1768.13,1766.26,1767.0,1835.0,1746.0662,1746.0662,1744.2196,1744.9503,1835.0
2017-12-26 09:50:00,1766.85,1766.86,1765.92,1765.99,1500.0,1744.8022,1744.8121,1743.8838,1743.9529,1500.0
2017-12-26 09:55:00,1766.76,1766.76,1765.01,1765.9,900.0,1744.7133,1744.7133,1742.9852,1743.8641,900.0
2017-12-26 10:00:00,1766.0,1767.01,1765.29,1765.3,800.0,1743.9628,1744.9602,1743.2617,1743.2716,800.0
2017-12-26 10:05:00,1766.42,1766.43,1764.82,1765.83,1325.0,1744.3776,1744.3875,1742.7975,1743.7949,1325.0
2017-12-26 10:10:00,1766.38,1768.83,1766.36,1766.74,1500.0,1744.3381,1746.7575,1744.3183,1744.6936,1500.0
2017-12-26 10:15:00,1766.24,1766.24,1765.11,1765.76,1000.0,1744.1998,1744.1998,1743.0839,1743.7258,1000.0
2017-12-26 10:20:00,1766.62,1767.95,1766.56,1767.9,700.0,1744.5751,1745.8885,1744.5158,1745.8391,700.0
2017-12-26 10:25:00,1767.19,1767.2,1766.33,1766.33,300.0,1745.138,1745.1478,1744.2887,1744.2887,300.0
2017-12-26 10:30:00,1767.33,1768.57,1763.43,1765.2,10124.0,1745.2762,1746.5007,1741.4249,1743.1728,10124.0
2017-12-26 10:35:00,1764.5,1765.45,1764.5,1764.71,800.0,1742.4815,1743.4197,1742.4815,1742.6889,800.0
2017-12-26 10:40:00,1763.8,1764.2,1762.04,1762.04,2558.0,1741.7903,1742.1853,1740.0522,1740.0522,2558.0
2017-12-26 10:45:00,1761.4,1761.4,1758.0,1758.93,4177.0,1739.4202,1739.4202,1736.0626,1736.981,4177.0
2017-12-26 10:50:00,1759.04,1760.34,1758.05,1758.72,3920.0,1737.0897,1738.3734,1736.112,1736.7737,3920.0
2017-12-26 10:55:00,1759.0,1759.01,1756.83,1756.83,2458.0,1737.0502,1737.06,1734.9072,1734.9072,2458.0
2017-12-26 11:00:00,1757.99,1758.34,1757.42,1757.72,1400.0,1736.0528,1736.3984,1735.4899,1735.7861,1400.0
2017-12-26 11:05:00,1758.86,1758.86,1756.99,1757.57,500.0,1736.9119,1736.9119,1735.0652,1735.638,500.0
2017-12-26 11:10:00,1756.64,1757.4,1756.02,1757.32,1978.0,1734.7196,1735.4701,1734.1074,1735.3911,1978.0
2017-12-26 11:15:00,1757.84,1758.71,1757.08,1758.18,1019.0,1735.9046,1736.7638,1735.1541,1736.2404,1019.0
2017-12-26 11:20:00,1757.72,1760.39,1757.72,1760.39,1195.0,1735.7861,1738.4228,1735.7861,1738.4228,1195.0
2017-12-26 11:25:00,1760.14,1760.57,1758.83,1759.71,800.0,1738.1759,1738.6006,1736.8823,1737.7513,800.0
2017-12-26 11:30:00,1758.49,1759.66,1758.49,1759.66,628.0,1736.5465,1737.7019,1736.5465,1737.7019,628.0
2017-12-26 11:35:00,1759.61,1759.64,1759.23,1759.23,600.0,1737.6526,1737.6822,1737.2773,1737.2773,600.0
2017-12-26 11:40:00,1759.81,1760.17,1759.1,1759.1,600.0,1737.8501,1738.2056,1737.1489,1737.1489,600.0
2017-12-26 11:45:00,1760.38,1760.39,1758.02,1758.03,700.0,1738.4129,1738.4228,1736.0824,1736.0923,700.0
2017-12-26 11:50:00,1758.04,1758.97,1757.43,1758.97,1036.0,1736.1021,1737.0205,1735.4998,1737.0205,1036.0
2017-12-26 11:55:00,1758.98,1759.98,1758.98,1759.49,400.0,1737.0304,1738.0179,1737.0304,1737.5341,400.0
2017-12-26 12:00:00,1759.49,1759.49,1759.49,1759.49,100.0,1737.5341,1737.5341,1737.5341,1737.5341,100.0
2017-12-26 12:05:00,1759.83,1759.83,1758.79,1758.79,200.0,1737.8698,1737.8698,1736.8428,1736.8428,200.0
2017-12-26 12:10:00,1759.07,1759.46,1758.37,1758.37,912.0,1737.1193,1737.5044,1736.428,1736.428,912.0
2017-12-26 12:15:00,1758.19,1758.42,1758.18,1758.42,300.0,1736.2503,1736.4774,1736.2404,1736.4774,300.0
2017-12-26 12:20:00,1759.0,1759.01,1757.92,1757.93,1574.0,1737.0502,1737.06,1735.9836,1735.9935,1574.0
2017-12-26 12:25:00,1757.8,1757.8,1757.14,1757.15,600.0,1735.8651,1735.8651,1735.2134,1735.2233,600.0
2017-12-26 12:30:00,1757.78,1757.79,1757.77,1757.77,400.0,1735.8454,1735.8553,1735.8355,1735.8355,400.0
2017-12-26 12:35:00,1757.92,1759.31,1757.91,1759.0,800.0,1735.9836,1737.3563,1735.9738,1737.0502,800.0
2017-12-26 12:40:00,1758.41,1759.15,1758.41,1759.14,900.0,1736.4675,1737.1983,1736.4675,1737.1884,900.0
2017-12-26 12:45:00,1759.0,1759.49,1758.48,1759.49,1333.0,1737.0502,1737.5341,1736.5367,1737.5341,1333.0
2017-12-26 12:50:00,1759.22,1759.22,1758.54,1758.54,400.0,1737.2674,1737.2674,1736.5959,1736.5959,400.0
2017-12-26 12:55:00,1758.54,1758.54,1758.54,1758.54,0.0,1736.5959,1736.5959,1736.5959,1736.5959,0.0
2017-12-26 13:00:00,1758.61,1758.62,1758.48,1758.48,200.0,1736.665,1736.6749,1736.5367,1736.5367,200.0
2017-12-26 13:05:00,1757.56,1757.57,1757.56,1757.56,200.0,1735.6281,1735.638,1735.6281,1735.6281,200.0
2017-12-26 13:10:00,1758.42,1758.42,1757.83,1757.83,500.0,1736.4774,1736.4774,1735.8948,1735.8948,500.0
2017-12-26 13:15:00,1758.35,1758.99,1758.34,1758.5,500.0,1736.4083,1737.0403,1736.3984,1736.5564,500.0
2017-12-26 13:20:00,1758.0,1758.0,1757.04,1757.72,993.0,1736.0626,1736.0626,1735.1146,1735.7861,993.0
2017-12-26 13:25:00,1756.92,1757.03,1756.35,1756.35,1000.0,1734.9961,1735.1047,1734.4332,1734.4332,1000.0
2017-12-26 13:30:00,1756.82,1757.48,1756.55,1757.48,1500.0,1734.8974,1735.5491,1734.6307,1735.5491,1500.0
2017-12-26 13:35:00,1757.54,1757.54,1756.5,1756.59,700.0,1735.6084,1735.6084,1734.5814,1734.6702,700.0
2017-12-26 13:40:00,1756.5,1756.97,1756.5,1756.97,400.0,1734.5814,1735.0455,1734.5814,1735.0455,400.0
2017-12-26 13:45:00,1756.97,1757.19,1756.95,1756.95,600.0,1735.0455,1735.2628,1735.0257,1735.0257,600.0
2017-12-26 13:50:00,1757.02,1757.55,1757.02,1757.04,1000.0,1735.0949,1735.6183,1735.0949,1735.1146,1000.0
2017-12-26 13:55:00,1756.08,1756.47,1755.81,1756.24,1699.0,1734.1666,1734.5517,1733.9,1734.3246,1699.0
2017-12-26 14:00:00,1756.4,1756.99,1755.99,1756.19,1698.0,1734.4826,1735.0652,1734.0777,1734.2752,1698.0
2017-12-26 14:05:00,1756.35,1756.36,1755.83,1755.83,800.0,1734.4332,1734.4431,1733.9197,1733.9197,800.0
2017-12-26 14:10:00,1756.05,1756.05,1756.05,1756.05,100.0,1734.137,1734.137,1734.137,1734.137,100.0
2017-12-26 14:15:00,1756.27,1756.77,1756.26,1756.27,531.0,1734.3542,1734.848,1734.3444,1734.3542,531.0
2017-12-26 14:20:00,1756.27,1757.0,1756.26,1757.0,200.0,1734.3542,1735.0751,1734.3444,1735.0751,200.0
2017-12-26 14:25:00,1756.2,1756.22,1756.2,1756.21,200.0,1734.2851,1734.3049,1734.2851,1734.295,200.0
2017-12-26 14:30:00,1756.72,1756.73,1755.83,1755.86,3918.0,1734.7986,1734.8085,1733.9197,1733.9493,3918.0
2017-12-26 14:35:00,1755.25,1755.98,1755.25,1755.53,600.0,1733.347,1734.0679,1733.347,1733.6235,600.0
2017-12-26 14:40:00,1755.51,1755.51,1755.01,1755.01,700.0,1733.6037,1733.6037,1733.11,1733.11,700.0
2017-12-26 14:45:00,1755.02,1755.67,1754.51,1755.0,1748.0,1733.1198,1733.7617,1732.6162,1733.1001,1748.0
2017-12-26 14:50:00,1754.97,1755.19,1754.62,1754.65,1300.0,1733.0705,1733.2877,1732.7248,1732.7544,1300.0
2017-12-26 14:55:00,1754.99,1754.99,1754.29,1754.61,1000.0,1733.0902,1733.0902,1732.3989,1732.7149,1000.0
2017-12-26 15:00:00,1754.19,1755.05,1754.01,1754.76,939.0,1732.3002,1733.1495,1732.1224,1732.8631,939.0
2017-12-26 15:05:00,1754.76,1755.08,1753.9,1754.28,1600.0,1732.8631,1733.1791,1732.0138,1732.3891,1600.0
2017-12-26 15:10:00,1753.72,1754.49,1753.53,1753.54,800.0,1731.8361,1732.5964,1731.6484,1731.6583,800.0
2017-12-26 15:15:00,1753.51,1754.37,1753.5,1753.92,900.0,1731.6287,1732.4779,1731.6188,1732.0336,900.0
2017-12-26 15:20:00,1754.27,1755.1,1754.01,1754.41,1218.0,1732.3792,1733.1988,1732.1224,1732.5174,1218.0
2017-12-26 15:25:00,1754.37,1754.45,1753.96,1753.96,900.0,1732.4779,1732.5569,1732.0731,1732.0731,900.0
2017-12-26 15:30:00,1754.12,1754.76,1754.0,1754.13,908.0,1732.2311,1732.8631,1732.1126,1732.2409,908.0
2017-12-26 15:35:00,1754.17,1754.17,1753.47,1754.08,1600.0,1732.2804,1732.2804,1731.5892,1732.1916,1600.0
2017-12-26 15:40:00,1754.02,1754.08,1753.68,1753.69,500.0,1732.1323,1732.1916,1731.7966,1731.8064,500.0
2017-12-26 15:45:00,1754.25,1754.25,1752.99,1753.03,1800.0,1732.3594,1732.3594,1731.1152,1731.1547,1800.0
2017-12-26 15:50:00,1754.89,1754.89,1752.65,1753.0,4015.0,1732.9915,1732.9915,1730.7794,1731.125,4015.0
2017-12-26 15:55:00,1753.0,1755.2,1752.99,1753.72,9294.0,1731.125,1733.2976,1731.1152,1731.8361,9294.0
2017-12-27 09:30:00,1754.24,1759.05,1754.18,1759.05,3721.0,1732.3496,1737.0995,1732.2903,1737.0995,3721.0
2017-12-27 09:35:00,1758.16,1758.55,1753.69,1757.15,3550.0,1736.2206,1736.6058,1731.8064,1735.2233,3550.0
2017-12-27 09:40:00,1757.15,1757.15,1752.0,1754.95,3200.0,1735.2233,1735.2233,1730.1375,1733.0507,3200.0
2017-12-27 09:45:00,1756.8,1756.8,1751.98,1751.98,7119.0,1734.8776,1734.8776,1730.1178,1730.1178,7119.0
2017-12-27 09:50:00,1752.23,1752.5,1750.79,1752.29,3556.0,1730.3646,1730.6313,1728.9426,1730.4239,3556.0
2017-12-27 09:55:00,1751.54,1752.37,1749.23,1749.75,3683.0,1729.6833,1730.5029,1727.4021,1727.9156,3683.0
2017-12-27 10:00:00,1750.0,1751.29,1748.87,1748.87,2540.0,1728.1625,1729.4364,1727.0466,1727.0466,2540.0
2017-12-27 10:05:00,1749.11,1752.05,1749.11,1751.03,3200.0,1727.2836,1730.1869,1727.2836,1729.1796,3200.0
2017-12-27 10:10:00,1751.21,1753.5,1750.88,1753.0,900.0,1729.3574,1731.6188,1729.0315,1731.125,900.0
2017-12-27 10:15:00,1752.32,1754.37,1751.41,1753.98,1061.0,1730.4535,1732.4779,1729.5549,1732.0928,1061.0
2017-12-27 10:20:00,1754.51,1754.52,1753.13,1754.41,1944.0,1732.6162,1732.6261,1731.2534,1732.5174,1944.0
2017-12-27 10:25:00,1754.17,1756.07,1754.17,1754.21,3986.0,1732.2804,1734.1567,1732.2804,1732.3199,3986.0
2017-12-27 10:30:00,1754.46,1756.95,1754.46,1755.69,3160.0,1732.5668,1735.0257,1732.5668,1733.7815,3160.0
2017-12-27 10:35:00,1756.93,1757.48,1756.93,1757.48,600.0,1735.006,1735.5491,1735.006,1735.5491,600.0
2017-12-27 10:40:00,1757.74,1759.55,1756.56,1758.15,878.0,1735.8059,1737.5933,1734.6406,1736.2108,878.0
2017-12-27 10:45:00,1758.87,1759.64,1758.78,1759.44,926.0,1736.9218,1737.6822,1736.8329,1737.4847,926.0
2017-12-27 10:50:00,1759.3,1761.83,1758.7,1758.7,3744.0,1737.3464,1739.8449,1736.7539,1736.7539,3744.0
2017-12-27 10:55:00,1759.9,1759.9,1758.94,1759.0,600.0,1737.9389,1737.9389,1736.9909,1737.0502,600.0
2017-12-27 11:00:00,1758.4,1759.12,1757.87,1758.69,950.0,1736.4577,1737.1687,1735.9343,1736.744,950.0
2017-12-27 11:05:00,1758.69,1759.11,1758.1,1758.21,600.0,1736.744,1737.1588,1736.1614,1736.27,600.0
2017-12-27 11:10:00,1757.46,1759.36,1757.36,1759.36,400.0,1735.5294,1737.4057,1735.4306,1737.4057,400.0
2017-12-27 11:15:00,1758.35,1759.47,1758.34,1758.54,400.0,1736.4083,1737.5143,1736.3984,1736.5959,400.0
2017-12-27 11:20:00,1759.36,1759.46,1758.43,1758.44,600.0,1737.4057,1737.5044,1736.4873,1736.4972,600.0
2017-12-27 11:25:00,1757.43,1759.35,1757.43,1758.24,500.0,1735.4998,1737.3958,1735.4998,1736.2996,500.0
2017-12-27 11:30:00,1758.33,1759.4,1758.33,1759.3,500.0,1736.3885,1737.4452,1736.3885,1737.3464,500.0
2017-12-27 11:35:00,1758.41,1759.5,1758.0,1759.5,3018.0,1736.4675,1737.5439,1736.0626,1737.5439,3018.0
2017-12-27 11:40:00,1758.55,1758.55,1758.21,1758.21,300.0,1736.6058,1736.6058,1736.27,1736.27,300.0
2017-12-27 11:45:00,1758.89,1758.9,1758.84,1758.9,700.0,1736.9415,1736.9514,1736.8922,1736.9514,700.0
2017-12-27 11:50:00,1758.84,1758.96,1758.48,1758.95,600.0,1736.8922,1737.0107,1736.5367,1737.0008,600.0
2017-12-27 11:55:00,1758.98,1759.09,1758.07,1758.07,807.0,1737.0304,1737.139,1736.1318,1736.1318,807.0
2017-12-27 12:00:00,1758.26,1759.07,1757.05,1759.07,300.0,1736.3194,1737.1193,1735.1245,1737.1193,300.0
2017-12-27 12:05:00,1758.19,1758.19,1757.33,1757.33,200.0,1736.2503,1736.2503,1735.401,1735.401,200.0
2017-12-27 12:10:00,1757.06,1757.77,1757.05,1757.69,600.0,1735.1344,1735.8355,1735.1245,1735.7565,600.0
2017-12-27 12:15:00,1757.38,1757.38,1757.38,1757.38,200.0,1735.4504,1735.4504,1735.4504,1735.4504,200.0
2017-12-27 12:20:00,1756.38,1756.39,1755.9,1755.9,300.0,1734.4629,1734.4727,1733.9888,1733.9888,300.0
2017-12-27 12:25:00,1755.9,1755.9,1755.9,1755.9,0.0,1733.9888,1733.9888,1733.9888,1733.9888,0.0
2017-12-27 12:30:00,1756.02,1756.02,1756.02,1756.02,100.0,1734.1074,1734.1074,1734.1074,1734.1074,100.0
2017-12-27 12:35:00,1755.55,1756.16,1755.46,1756.13,800.0,1733.6432,1734.2456,1733.5543,1734.216,800.0
2017-12-27 12:40:00,1756.13,1756.13,1756.08,1756.08,300.0,1734.216,1734.216,1734.1666,1734.1666,300.0
2017-12-27 12:45:00,1756.29,1756.29,1756.08,1756.27,500.0,1734.374,1734.374,1734.1666,1734.3542,500.0
2017-12-27 12:50:00,1755.72,1755.99,1755.72,1755.99,600.0,1733.8111,1734.0777,1733.8111,1734.0777,600.0
2017-12-27 12:55:00,1755.54,1755.54,1755.53,1755.54,100.0,1733.6333,1733.6333,1733.6235,1733.6333,100.0
2017-12-27 13:00:00,1755.54,1755.89,1755.53,1755.89,202.0,1733.6333,1733.979,1733.6235,1733.979,202.0
2017-12-27 13:05:00,1755.48,1755.48,1752.15,1752.15,3439.0,1733.5741,1733.5741,1730.2856,1730.2856,3439.0
2017-12-27 13:10:00,1753.81,1754.0,1753.01,1753.61,1000.0,1731.9249,1732.1126,1731.1349,1731.7274,1000.0
2017-12-27 13:15:00,1751.4,1751.4,1751.4,1751.4,1100.0,1729.545,1729.545,1729.545,1729.545,1100.0
2017-12-27 13:20:00,1752.91,1754.0,1752.24,1754.0,1092.0,1731.0362,1732.1126,1730.3745,1732.1126,1092.0
2017-12-27 13:25:00,1753.35,1753.39,1753.35,1753.39,300.0,1731.4707,1731.5102,1731.4707,1731.5102,300.0
2017-12-27 13:30:00,1752.67,1753.83,1752.66,1753.83,400.0,1730.7992,1731.9447,1730.7893,1731.9447,400.0
2017-12-27 13:35:00,1752.88,1754.0,1752.88,1753.88,600.0,1731.0065,1732.1126,1731.0065,1731.9941,600.0
2017-12-27 13:40:00,1753.63,1754.1,1753.6,1753.72,1300.0,1731.7472,1732.2113,1731.7176,1731.8361,1300.0
2017-12-27 13:45:00,1753.78,1753.78,1752.8,1752.81,800.0,1731.8953,1731.8953,1730.9275,1730.9374,800.0
2017-12-27 13:50:00,1753.26,1753.34,1753.19,1753.33,623.0,1731.3818,1731.4608,1731.3127,1731.4509,623.0
2017-12-27 13:55:00,1752.8,1753.53,1752.67,1753.53,937.0,1730.9275,1731.6484,1730.7992,1731.6484,937.0
2017-12-27 14:00:00,1753.53,1753.53,1753.53,1753.53,0.0,1731.6484,1731.6484,1731.6484,1731.6484,0.0
2017-12-27 14:05:00,1753.08,1753.21,1753.01,1753.01,500.0,1731.204,1731.3324,1731.1349,1731.1349,500.0
2017-12-27 14:10:00,1752.38,1752.38,1752.37,1752.38,100.0,1730.5128,1730.5128,1730.5029,1730.5128,100.0
2017-12-27 14:15:00,1752.52,1752.86,1752.27,1752.27,314.0,1730.651,1730.9868,1730.4041,1730.4041,314.0
2017-12-27 14:20:00,1752.52,1753.12,1752.51,1753.12,246.0,1730.651,1731.2435,1730.6412,1731.2435,246.0
2017-12-27 14:25:00,1753.38,1754.0,1753.38,1754.0,400.0,1731.5003,1732.1126,1731.5003,1732.1126,400.0
2017-12-27 14:30:00,1754.0,1754.0,1753.99,1754.0,200.0,1732.1126,1732.1126,1732.1027,1732.1126,200.0
2017-12-27 14:35:00,1753.8,1753.8,1753.79,1753.8,100.0,1731.9151,1731.9151,1731.9052,1731.9151,100.0
2017-12-27 14:40:00,1754.0,1755.2,1754.0,1755.2,3700.0,1732.1126,1733.2976,1732.1126,1733.2976,3700.0
2017-12-27 14:45:00,1756.12,1756.13,1756.12,1756.12,100.0,1734.2061,1734.216,1734.2061,1734.2061,100.0
2017-12-27 14:50:00,1755.78,1756.8,1755.77,1756.56,800.0,1733.8703,1734.8776,1733.8605,1734.6406,800.0
2017-12-27 14:55:00,1756.95,1757.0,1754.93,1754.93,2000.0,1735.0257,1735.0751,1733.031,1733.031,2000.0
2017-12-27 15:00:00,1753.72,1754.65,1753.72,1754.65,900.0,1731.8361,1732.7544,1731.8361,1732.7544,900.0
2017-12-27 15:05:00,1754.84,1754.85,1754.84,1754.84,100.0,1732.9421,1732.952,1732.9421,1732.9421,100.0
2017-12-27 15:10:00,1753.76,1754.71,1753.76,1754.71,600.0,1731.8756,1732.8137,1731.8756,1732.8137,600.0
2017-12-27 15:15:00,1753.79,1754.37,1753.5,1753.5,980.0,1731.9052,1732.4779,1731.6188,1731.6188,980.0
2017-12-27 15:20:00,1753.23,1754.18,1753.23,1754.18,300.0,1731.3522,1732.2903,1731.3522,1732.2903,300.0
2017-12-27 15:25:00,1754.5,1756.2,1754.5,1756.2,2800.0,1732.6063,1734.2851,1732.6063,1734.2851,2800.0
2017-12-27 15:30:00,1756.35,1757.55,1756.35,1757.55,900.0,1734.4332,1735.6183,1734.4332,1735.6183,900.0
2017-12-27 15:35:00,1757.55,1757.55,1757.55,1757.55,0.0,1735.6183,1735.6183,1735.6183,1735.6183,0.0
2017-12-27 15:40:00,1756.91,1758.25,1756.9,1757.62,2132.0,1734.9862,1736.3095,1734.9764,1735.6874,2132.0
2017-12-27 15:45:00,1757.85,1757.88,1754.9,1755.71,2349.0,1735.9145,1735.9441,1733.0013,1733.8012,2349.0
2017-12-27 15:50:00,1756.18,1757.52,1755.45,1756.29,2175.0,1734.2654,1735.5886,1733.5445,1734.374,2175.0
2017-12-27 15:55:00,1756.69,1758.7,1756.69,1757.89,4612.0,1734.769,1736.7539,1734.769,1735.954,4612.0
2017-12-28 09:30:00,1758.4,1763.87,1758.24,1761.0,7846.0,1736.4577,1741.8594,1736.2996,1739.0252,7846.0
2017-12-28 09:35:00,1759.25,1759.55,1756.41,1759.55,2487.0,1737.297,1737.5933,1734.4925,1737.5933,2487.0
2017-12-28 09:40:00,1759.07,1759.07,1758.68,1758.68,200.0,1737.1193,1737.1193,1736.7342,1736.7342,200.0
2017-12-28 09:45:00,1758.17,1758.7,1758.17,1758.69,703.0,1736.2305,1736.7539,1736.2305,1736.744,703.0
2017-12-28 09:50:00,1760.04,1762.08,1760.03,1761.03,2334.0,1738.0772,1740.0917,1738.0673,1739.0548,2334.0
2017-12-28 09:55:00,1760.38,1761.77,1760.38,1761.77,1700.0,1738.4129,1739.7856,1738.4129,1739.7856,1700.0
2017-12-28 10:00:00,1761.0,1761.0,1760.01,1760.3,1700.0,1739.0252,1739.0252,1738.0476,1738.3339,1700.0
2017-12-28 10:05:00,1759.03,1759.03,1757.12,1758.17,1110.0,1737.0798,1737.0798,1735.1936,1736.2305,1110.0
2017-12-28 10:10:00,1758.75,1759.15,1758.23,1758.73,700.0,1736.8033,1737.1983,1736.2898,1736.7835,700.0
2017-12-28 10:15:00,1758.23,1758.72,1758.23,1758.72,600.0,1736.2898,1736.7737,1736.2898,1736.7737,600.0
2017-12-28 10:20:00,1757.73,1758.0,1757.5,1757.5,649.0,1735.796,1736.0626,1735.5689,1735.5689,649.0
2017-12-28 10:25:00,1756.73,1757.5,1756.5,1757.5,1540.0,1734.8085,1735.5689,1734.5814,1735.5689,1540.0
2017-12-28 10:30:00,1756.95,1757.75,1756.64,1756.64,1400.0,1735.0257,1735.8158,1734.7196,1734.7196,1400.0
2017-12-28 10:35:00,1757.11,1757.11,1755.77,1756.27,1566.0,1735.1838,1735.1838,1733.8605,1734.3542,1566.0
2017-12-28 10:40:00,1755.44,1756.13,1754.88,1754.88,400.0,1733.5346,1734.216,1732.9816,1732.9816,400.0
2017-12-28 10:45:00,1755.44,1756.0,1754.51,1754.51,1351.0,1733.5346,1734.0876,1732.6162,1732.6162,1351.0
2017-12-28 10:50:00,1755.39,1756.93,1754.37,1756.11,2200.0,1733.4852,1735.006,1732.4779,1734.1962,2200.0
2017-12-28 10:55:00,1755.69,1757.74,1755.68,1757.74,400.0,1733.7815,1735.8059,1733.7716,1735.8059,400.0
2017-12-28 11:00:00,1757.03,1757.32,1756.48,1756.73,600.0,1735.1047,1735.3911,1734.5616,1734.8085,600.0
2017-12-28 11:05:00,1757.54,1759.21,1757.54,1759.21,730.0,1735.6084,1737.2575,1735.6084,1737.2575,730.0
2017-12-28 11:10:00,1759.06,1759.99,1759.05,1759.77,1144.0,1737.1094,1738.0278,1737.0995,1737.8106,1144.0
2017-12-28 11:15:00,1759.06,1759.06,1759.05,1759.06,100.0,1737.1094,1737.1094,1737.0995,1737.1094,100.0
2017-12-28 11:20:00,1760.17,1761.36,1760.01,1760.02,853.0,1738.2056,1739.3807,1738.0476,1738.0574,853.0
2017-12-28 11:25:00,1760.07,1760.28,1758.99,1759.0,300.0,1738.1068,1738.3142,1737.0403,1737.0502,300.0
2017-12-28 11:30:00,1759.22,1759.94,1759.1,1759.78,700.0,1737.2674,1737.9784,1737.1489,1737.8204,700.0
2017-12-28 11:35:00,1760.34,1760.34,1760.34,1760.34,200.0,1738.3734,1738.3734,1738.3734,1738.3734,200.0
2017-12-28 11:40:00,1760.54,1761.23,1760.02,1761.23,600.0,1738.5709,1739.2523,1738.0574,1739.2523,600.0
2017-12-28 11:45:00,1760.04,1760.42,1757.13,1759.7,2170.0,1738.0772,1738.4524,1735.2035,1737.7414,2170.0
2017-12-28 11:50:00,1758.38,1760.03,1758.22,1758.23,831.0,1736.4379,1738.0673,1736.2799,1736.2898,831.0
2017-12-28 11:55:00,1759.04,1759.04,1759.04,1759.04,239.0,1737.0897,1737.0897,1737.0897,1737.0897,239.0
2017-12-28 12:00:00,1759.68,1759.69,1758.0,1758.0,332.0,1737.7217,1737.7316,1736.0626,1736.0626,332.0
2017-12-28 12:05:00,1759.03,1759.69,1759.03,1759.68,300.0,1737.0798,1737.7316,1737.0798,1737.7217,300.0
2017-12-28 12:10:00,1760.25,1761.23,1760.24,1760.39,1175.0,1738.2846,1739.2523,1738.2747,1738.4228,1175.0
2017-12-28 12:15:00,1757.41,1757.45,1757.41,1757.45,200.0,1735.48,1735.5195,1735.48,1735.5195,200.0
2017-12-28 12:20:00,1757.45,1757.45,1757.45,1757.45,0.0,1735.5195,1735.5195,1735.5195,1735.5195,0.0
2017-12-28 12:25:00,1759.51,1759.51,1757.81,1757.81,200.0,1737.5538,1737.5538,1735.875,1735.875,200.0
2017-12-28 12:30:00,1759.11,1759.99,1759.11,1759.99,235.0,1737.1588,1738.0278,1737.1588,1738.0278,235.0
2017-12-28 12:35:00,1760.52,1760.52,1760.5,1760.5,500.0,1738.5512,1738.5512,1738.5314,1738.5314,500.0
2017-12-28 12:40:00,1760.87,1760.87,1759.84,1759.84,500.0,1738.8968,1738.8968,1737.8797,1737.8797,500.0
2017-12-28 12:45:00,1759.84,1760.73,1759.84,1760.73,600.0,1737.8797,1738.7586,1737.8797,1738.7586,600.0
2017-12-28 12:50:00,1760.7,1760.72,1760.17,1760.72,1300.0,1738.729,1738.7487,1738.2056,1738.7487,1300.0
2017-12-28 12:55:00,1760.72,1760.72,1760.72,1760.72,100.0,1738.7487,1738.7487,1738.7487,1738.7487,100.0
2017-12-28 13:00:00,1760.52,1760.52,1760.51,1760.52,410.0,1738.5512,1738.5512,1738.5413,1738.5512,410.0
2017-12-28 13:05:00,1760.39,1760.58,1760.34,1760.34,628.0,1738.4228,1738.6104,1738.3734,1738.3734,628.0
2017-12-28 13:10:00,1761.24,1761.25,1761.24,1761.24,100.0,1739.2622,1739.2721,1739.2622,1739.2622,100.0
2017-12-28 13:15:00,1762.0,1762.34,1758.01,1758.01,720.0,1740.0127,1740.3485,1736.0725,1736.0725,720.0
2017-12-28 13:20:00,1758.01,1758.01,1758.01,1758.01,0.0,1736.0725,1736.0725,1736.0725,1736.0725,0.0
2017-12-28 13:25:00,1760.0,1760.82,1759.99,1760.81,582.0,1738.0377,1738.8475,1738.0278,1738.8376,582.0
2017-12-28 13:30:00,1760.11,1760.11,1760.11,1760.11,100.0,1738.1463,1738.1463,1738.1463,1738.1463,100.0
2017-12-28 13:35:00,1760.91,1760.92,1760.9,1760.91,200.0,1738.9363,1738.9462,1738.9265,1738.9363,200.0
2017-12-28 13:40:00,1761.22,1762.0,1760.96,1761.22,2200.0,1739.2425,1740.0127,1738.9857,1739.2425,2200.0
2017-12-28 13:45:00,1759.67,1759.67,1759.67,1759.67,100.0,1737.7118,1737.7118,1737.7118,1737.7118,100.0
2017-12-28 13:50:00,1759.16,1760.65,1759.16,1760.65,300.0,1737.2082,1738.6796,1737.2082,1738.6796,300.0
2017-12-28 13:55:00,1759.12,1760.99,1759.11,1760.99,1133.0,1737.1687,1739.0153,1737.1588,1739.0153,1133.0
2017-12-28 14:00:00,1759.92,1761.0,1759.91,1761.0,600.0,1737.9587,1739.0252,1737.9488,1739.0252,600.0
2017-12-28 14:05:00,1761.0,1761.0,1761.0,1761.0,0.0,1739.0252,1739.0252,1739.0252,1739.0252,0.0
2017-12-28 14:10:00,1760.99,1760.99,1760.99,1760.99,100.0,1739.0153,1739.0153,1739.0153,1739.0153,100.0
2017-12-28 14:15:00,1761.38,1761.61,1761.33,1761.61,400.0,1739.4005,1739.6276,1739.3511,1739.6276,400.0
2017-12-28 14:20:00,1761.96,1761.96,1761.29,1761.3,500.0,1739.9732,1739.9732,1739.3116,1739.3215,500.0
2017-12-28 14:25:00,1761.99,1762.1,1761.42,1761.91,800.0,1740.0029,1740.1115,1739.44,1739.9239,800.0
2017-12-28 14:30:00,1761.76,1762.51,1761.76,1762.51,900.0,1739.7757,1740.5164,1739.7757,1740.5164,900.0
2017-12-28 14:35:00,1761.74,1762.3,1761.74,1762.3,300.0,1739.756,1740.309,1739.756,1740.309,300.0
2017-12-28 14:40:00,1762.38,1762.98,1762.29,1762.3,400.0,1740.388,1740.9805,1740.2991,1740.309,400.0
2017-12-28 14:45:00,1762.71,1763.11,1762.7,1762.91,300.0,1740.7139,1741.1089,1740.704,1740.9114,300.0
2017-12-28 14:50:00,1763.44,1763.46,1763.43,1763.46,207.0,1741.4348,1741.4545,1741.4249,1741.4545,207.0
2017-12-28 14:55:00,1762.92,1762.92,1760.25,1761.33,2305.0,1740.9213,1740.9213,1738.2846,1739.3511,2305.0
2017-12-28 15:00:00,1760.0,1760.66,1759.5,1759.5,1493.0,1738.0377,1738.6895,1737.5439,1737.5439,1493.0
2017-12-28 15:05:00,1760.5,1761.77,1760.5,1761.76,600.0,1738.5314,1739.7856,1738.5314,1739.7757,600.0
2017-12-28 15:10:00,1762.06,1762.07,1761.95,1761.96,1500.0,1740.072,1740.0819,1739.9634,1739.9732,1500.0
2017-12-28 15:15:00,1761.68,1762.24,1761.67,1761.69,400.0,1739.6967,1740.2497,1739.6868,1739.7066,400.0
2017-12-28 15:20:00,1761.76,1761.76,1761.76,1761.76,200.0,1739.7757,1739.7757,1739.7757,1739.7757,200.0
2017-12-28 15:25:00,1761.13,1761.5,1761.13,1761.5,200.0,1739.1536,1739.519,1739.1536,1739.519,200.0
2017-12-28 15:30:00,1760.9,1760.91,1760.1,1760.13,896.0,1738.9265,1738.9363,1738.1364,1738.1661,896.0
2017-12-28 15:35:00,1760.87,1761.93,1760.77,1761.35,2813.0,1738.8968,1739.9436,1738.7981,1739.3708,2813.0
2017-12-28 15:40:00,1762.0,1762.67,1761.37,1762.6,3765.0,1740.0127,1740.6744,1739.3906,1740.6052,3765.0
2017-12-28 15:45:00,1762.25,1763.55,1762.25,1763.55,1300.0,1740.2596,1741.5434,1740.2596,1741.5434,1300.0
2017-12-28 15:50:00,1764.76,1764.79,1762.8,1763.2,2525.0,1742.7383,1742.7679,1740.8027,1741.1978,2525.0
2017-12-28 15:55:00,1763.16,1764.08,1762.45,1764.05,5612.0,1741.1583,1742.0668,1740.4571,1742.0371,5612.0
2017-12-29 09:30:00,1765.44,1769.99,1760.75,1761.2,3577.0,1743.4098,1747.903,1738.7783,1739.2227,3577.0
2017-12-29 09:35:00,1762.53,1764.82,1762.53,1763.23,800.0,1740.5361,1742.7975,1740.5361,1741.2274,800.0
2017-12-29 09:40:00,1763.44,1763.44,1761.21,1761.21,300.0,1741.4348,1741.4348,1739.2326,1739.2326,300.0
2017-12-29 09:45:00,1761.21,1763.47,1760.99,1763.47,1220.0,1739.2326,1741.4644,1739.0153,1741.4644,1220.0
2017-12-29 09:50:00,1761.84,1761.84,1758.02,1758.46,1800.0,1739.8547,1739.8547,1736.0824,1736.5169,1800.0
2017-12-29 09:55:00,1759.05,1759.06,1757.73,1758.09,400.0,1737.0995,1737.1094,1735.796,1736.1515,400.0
2017-12-29 10:00:00,1758.66,1758.83,1757.68,1758.83,600.0,1736.7144,1736.8823,1735.7466,1736.8823,600.0
2017-12-29 10:05:00,1759.0,1759.01,1757.62,1757.65,1370.0,1737.0502,1737.06,1735.6874,1735.717,1370.0
2017-12-29 10:10:00,1758.12,1758.12,1757.65,1757.88,400.0,1736.1811,1736.1811,1735.717,1735.9441,400.0
2017-12-29 10:15:00,1758.64,1759.12,1758.64,1759.12,500.0,1736.6947,1737.1687,1736.6947,1737.1687,500.0
2017-12-29 10:20:00,1759.0,1759.01,1758.23,1758.23,700.0,1737.0502,1737.06,1736.2898,1736.2898,700.0
2017-12-29 10:25:00,1759.96,1760.25,1759.96,1760.25,3215.0,1737.9982,1738.2846,1737.9982,1738.2846,3215.0
2017-12-29 10:30:00,1760.18,1760.18,1758.84,1758.85,200.0,1738.2154,1738.2154,1736.8922,1736.902,200.0
2017-12-29 10:35:00,1758.62,1759.41,1758.62,1759.41,400.0,1736.6749,1737.455,1736.6749,1737.455,400.0
2017-12-29 10:40:00,1759.35,1759.64,1757.76,1757.92,1322.0,1737.3958,1737.6822,1735.8256,1735.9836,1322.0
2017-12-29 10:45:00,1757.92,1757.92,1754.81,1754.81,1073.0,1735.9836,1735.9836,1732.9125,1732.9125,1073.0
2017-12-29 10:50:00,1754.86,1755.45,1752.39,1752.39,700.0,1732.9618,1733.5445,1730.5226,1730.5226,700.0
2017-12-29 10:55:00,1753.0,1753.65,1752.61,1753.29,1230.0,1731.125,1731.7669,1730.7399,1731.4114,1230.0
2017-12-29 11:00:00,1752.53,1753.0,1752.47,1752.47,300.0,1730.6609,1731.125,1730.6017,1730.6017,300.0
2017-12-29 11:05:00,1751.26,1754.67,1751.25,1753.08,2125.0,1729.4068,1732.7742,1729.3969,1731.204,2125.0
2017-12-29 11:10:00,1752.36,1752.36,1751.59,1752.0,910.0,1730.493,1730.493,1729.7326,1730.1375,910.0
2017-12-29 11:15:00,1752.02,1752.2,1750.86,1750.86,2810.0,1730.1573,1730.335,1729.0117,1729.0117,2810.0
2017-12-29 11:20:00,1750.86,1752.0,1750.59,1751.74,2702.0,1729.0117,1730.1375,1728.7451,1729.8808,2702.0
2017-12-29 11:25:00,1752.21,1752.22,1751.11,1751.95,2648.0,1730.3449,1730.3548,1729.2586,1730.0881,2648.0
2017-12-29 11:30:00,1751.66,1751.67,1750.65,1750.65,1300.0,1729.8018,1729.8116,1728.8044,1728.8044,1300.0
2017-12-29 11:35:00,1751.01,1752.5,1750.9,1751.43,1639.0,1729.1599,1730.6313,1729.0512,1729.5746,1639.0
2017-12-29 11:40:00,1751.71,1751.71,1751.28,1751.29,455.0,1729.8511,1729.8511,1729.4265,1729.4364,455.0
2017-12-29 11:45:00,1751.26,1752.5,1751.25,1751.61,2916.0,1729.4068,1730.6313,1729.3969,1729.7524,2916.0
2017-12-29 11:50:00,1751.99,1752.42,1751.25,1752.07,1481.0,1730.1276,1730.5523,1729.3969,1730.2066,1481.0
2017-12-29 11:55:00,1751.88,1751.89,1751.88,1751.88,530.0,1730.019,1730.0289,1730.019,1730.019,530.0
2017-12-29 12:00:00,1751.58,1751.59,1751.58,1751.58,100.0,1729.7228,1729.7326,1729.7228,1729.7228,100.0
2017-12-29 12:05:00,1752.2,1752.28,1751.89,1751.97,846.0,1730.335,1730.414,1730.0289,1730.1079,846.0
2017-12-29 12:10:00,1751.74,1752.34,1751.65,1752.33,500.0,1729.8808,1730.4733,1729.7919,1730.4634,500.0
2017-12-29 12:15:00,1754.18,1754.46,1753.02,1753.54,700.0,1732.2903,1732.5668,1731.1448,1731.6583,700.0
2017-12-29 12:20:00,1754.27,1754.27,1752.98,1752.98,1600.0,1732.3792,1732.3792,1731.1053,1731.1053,1600.0
2017-12-29 12:25:00,1753.64,1753.64,1752.4,1752.4,500.0,1731.7571,1731.7571,1730.5325,1730.5325,500.0
2017-12-29 12:30:00,1752.4,1752.4,1752.4,1752.4,100.0,1730.5325,1730.5325,1730.5325,1730.5325,100.0
2017-12-29 12:35:00,1752.37,1752.37,1750.98,1750.98,1378.0,1730.5029,1730.5029,1729.1302,1729.1302,1378.0
2017-12-29 12:40:00,1751.15,1751.58,1750.45,1751.0,1034.0,1729.2981,1729.7228,1728.6069,1729.15,1034.0
2017-12-29 12:45:00,1751.2,1751.2,1750.54,1750.54,450.0,1729.3475,1729.3475,1728.6957,1728.6957,450.0
2017-12-29 12:50:00,1749.68,1749.69,1748.63,1748.68,1821.0,1727.8465,1727.8563,1726.8096,1726.8589,1821.0
2017-12-29 12:55:00,1748.56,1748.57,1747.6,1748.17,2377.0,1726.7404,1726.7503,1725.7924,1726.3553,2377.0
2017-12-29 13:00:00,1748.17,1748.94,1748.17,1748.89,400.0,1726.3553,1727.1157,1726.3553,1727.0663,400.0
2017-12-29 13:05:00,1749.0,1749.01,1748.0,1748.0,550.0,1727.175,1727.1848,1726.1874,1726.1874,550.0
2017-12-29 13:10:00,1749.0,1749.6,1748.99,1749.6,700.0,1727.175,1727.7675,1727.1651,1727.7675,700.0
2017-12-29 13:15:00,1749.6,1749.6,1749.6,1749.6,0.0,1727.7675,1727.7675,1727.7675,1727.7675,0.0
2017-12-29 13:20:00,1750.81,1750.82,1750.65,1750.66,395.0,1728.9624,1728.9722,1728.8044,1728.8142,395.0
2017-12-29 13:25:00,1750.59,1751.1,1750.59,1750.86,400.0,1728.7451,1729.2487,1728.7451,1729.0117,400.0
2017-12-29 13:30:00,1749.0,1750.03,1749.0,1749.81,500.0,1727.175,1728.1921,1727.175,1727.9748,500.0
2017-12-29 13:35:00,1750.56,1750.57,1749.93,1749.94,600.0,1728.7155,1728.7254,1728.0933,1728.1032,600.0
2017-12-29 13:40:00,1751.0,1751.01,1749.92,1749.93,932.0,1729.15,1729.1599,1728.0835,1728.0933,932.0
2017-12-29 13:45:00,1749.5,1749.5,1748.5,1749.0,791.0,1727.6687,1727.6687,1726.6812,1727.175,791.0
2017-12-29 13:50:00,1748.01,1748.01,1746.25,1747.53,700.0,1726.1973,1726.1973,1724.4593,1725.7233,700.0
2017-12-29 13:55:00,1747.18,1747.28,1746.71,1747.28,839.0,1725.3777,1725.4764,1724.9135,1725.4764,839.0
2017-12-29 14:00:00,1746.77,1747.28,1746.77,1746.95,300.0,1724.9728,1725.4764,1724.9728,1725.1505,300.0
2017-12-29 14:05:00,1747.0,1747.52,1745.42,1745.9,6008.0,1725.1999,1725.7134,1723.6396,1724.1136,6008.0
2017-12-29 14:10:00,1745.82,1746.12,1745.66,1746.11,1050.0,1724.0346,1724.3309,1723.8766,1724.321,1050.0
2017-12-29 14:15:00,1746.09,1746.09,1745.42,1745.42,500.0,1724.3013,1724.3013,1723.6396,1723.6396,500.0
2017-12-29 14:20:00,1745.05,1745.05,1744.44,1744.44,1200.0,1723.2742,1723.2742,1722.6719,1722.6719,1200.0
2017-12-29 14:25:00,1744.44,1744.44,1744.44,1744.44,0.0,1722.6719,1722.6719,1722.6719,1722.6719,0.0
2017-12-29 14:30:00,1744.98,1744.98,1744.26,1744.29,836.0,1723.2051,1723.2051,1722.4941,1722.5237,836.0
2017-12-29 14:35:00,1744.94,1745.0,1744.54,1744.93,1356.0,1723.1656,1723.2249,1722.7706,1723.1557,1356.0
2017-12-29 14:40:00,1745.1,1745.1,1744.28,1744.5,1601.0,1723.3236,1723.3236,1722.5139,1722.7311,1601.0
2017-12-29 14:45:00,1744.16,1744.16,1744.0,1744.0,889.0,1722.3953,1722.3953,1722.2373,1722.2373,889.0
2017-12-29 14:50:00,1744.0,1744.98,1744.0,1744.11,2890.0,1722.2373,1723.2051,1722.2373,1722.346,2890.0
2017-12-29 14:55:00,1744.87,1746.1,1744.87,1746.1,996.0,1723.0965,1724.3111,1723.0965,1724.3111,996.0
2017-12-29 15:00:00,1745.32,1745.36,1745.19,1745.2,400.0,1723.5409,1723.5804,1723.4125,1723.4224,400.0
2017-12-29 15:05:00,1745.15,1745.6,1745.0,1745.04,2200.0,1723.373,1723.8174,1723.2249,1723.2644,2200.0
2017-12-29 15:10:00,1744.71,1745.0,1744.7,1744.85,800.0,1722.9385,1723.2249,1722.9286,1723.0767,800.0
2017-12-29 15:15:00,1744.93,1745.64,1744.47,1744.47,3213.0,1723.1557,1723.8569,1722.7015,1722.7015,3213.0
2017-12-29 15:20:00,1744.63,1745.49,1744.63,1744.71,3014.0,1722.8595,1723.7088,1722.8595,1722.9385,3014.0
2017-12-29 15:25:00,1745.31,1745.49,1744.76,1744.76,895.0,1723.531,1723.7088,1722.9879,1722.9879,895.0
2017-12-29 15:30:00,1745.2,1745.27,1744.56,1745.1,1300.0,1723.4224,1723.4915,1722.7904,1723.3236,1300.0
2017-12-29 15:35:00,1744.75,1744.89,1743.98,1744.13,3522.0,1722.978,1723.1162,1722.2176,1722.3657,3522.0
2017-12-29 15:40:00,1743.95,1744.4,1743.17,1743.21,5798.0,1722.188,1722.6324,1721.4177,1721.4572,5798.0
2017-12-29 15:45:00,1743.28,1743.53,1741.98,1742.06,5886.0,1721.5263,1721.7732,1720.2426,1720.3216,5886.0
2017-12-29 15:50:00,1740.74,1740.74,1738.06,1738.3,7211.0,1719.018,1719.018,1716.3715,1716.6085,7211.0
2017-12-29 15:55:00,1738.78,1739.84,1737.4,1738.41,14262.0,1717.0825,1718.1293,1715.7197,1716.7171,14262.0
2018-01-02 09:30:00,1750.09,1761.7,1744.5,1757.06,12402.0,1728.2514,1739.7165,1722.7311,1735.1344,12402.0
2018-01-02 09:35:00,1757.16,1758.98,1753.28,1758.98,5889.0,1735.2331,1737.0304,1731.4015,1737.0304,5889.0
2018-01-02 09:40:00,1758.97,1760.19,1758.09,1759.98,2425.0,1737.0205,1738.2253,1736.1515,1738.0179,2425.0
2018-01-02 09:45:00,1759.95,1763.9,1759.62,1761.72,3800.0,1737.9883,1741.889,1737.6624,1739.7362,3800.0
2018-01-02 09:50:00,1761.72,1764.98,1761.29,1761.3,5648.0,1739.7362,1742.9555,1739.3116,1739.3215,5648.0
2018-01-02 09:55:00,1761.65,1765.31,1761.65,1764.69,8300.0,1739.6671,1743.2814,1739.6671,1742.6692,8300.0
2018-01-02 10:00:00,1765.1,1766.79,1764.84,1764.84,2200.0,1743.074,1744.743,1742.8173,1742.8173,2200.0
2018-01-02 10:05:00,1764.56,1765.5,1763.04,1765.26,4710.0,1742.5408,1743.4691,1741.0398,1743.2321,4710.0
2018-01-02 10:10:00,1764.59,1766.21,1763.64,1766.2,2489.0,1742.5704,1744.1702,1741.6323,1744.1603,2489.0
2018-01-02 10:15:00,1766.16,1768.46,1765.42,1768.45,2214.0,1744.1208,1746.3921,1743.3901,1746.3822,2214.0
2018-01-02 10:20:00,1767.64,1769.57,1766.75,1769.56,4797.0,1745.5824,1747.4883,1744.7035,1747.4784,4797.0
2018-01-02 10:25:00,1772.0,1774.37,1771.86,1773.99,6510.0,1749.8879,1752.2284,1749.7497,1751.8531,6510.0
2018-01-02 10:30:00,1773.48,1775.35,1772.63,1772.93,2450.0,1751.3495,1753.1961,1750.5101,1750.8063,2450.0
2018-01-02 10:35:00,1773.63,1774.34,1771.82,1772.58,2887.0,1751.4976,1752.1987,1749.7102,1750.4607,2887.0
2018-01-02 10:40:00,1771.16,1772.78,1770.93,1772.19,1600.0,1749.0584,1750.6582,1748.8313,1750.0756,1600.0
2018-01-02 10:45:00,1772.13,1772.55,1771.09,1772.27,1558.0,1750.0163,1750.4311,1748.9893,1750.1546,1558.0
2018-01-02 10:50:00,1772.2,1773.26,1771.24,1772.46,1700.0,1750.0854,1751.1322,1749.1374,1750.3422,1700.0
2018-01-02 10:55:00,1772.9,1773.5,1770.99,1770.99,1214.0,1750.7767,1751.3692,1748.8905,1748.8905,1214.0
2018-01-02 11:00:00,1772.77,1777.45,1772.17,1777.45,3869.0,1750.6483,1755.2699,1750.0558,1755.2699,3869.0
2018-01-02 11:05:00,1777.21,1780.82,1776.82,1780.19,5644.0,1755.0329,1758.5979,1754.6478,1757.9757,5644.0
2018-01-02 11:10:00,1778.65,1779.33,1778.27,1779.3,1100.0,1756.455,1757.1265,1756.0797,1757.0969,1100.0
2018-01-02 11:15:00,1780.5,1781.65,1779.08,1781.51,3179.0,1758.2819,1759.4175,1756.8796,1759.2793,3179.0
2018-01-02 11:20:00,1782.37,1782.77,1779.9,1781.66,3683.0,1760.1285,1760.5236,1757.6894,1759.4274,3683.0
2018-01-02 11:25:00,1781.92,1781.92,1779.23,1780.1,1605.0,1759.6842,1759.6842,1757.0277,1757.8869,1605.0
2018-01-02 11:30:00,1780.23,1781.1,1779.0,1779.01,2215.0,1758.0152,1758.8744,1756.8006,1756.8105,2215.0
2018-01-02 11:35:00,1777.0,1779.08,1776.99,1778.28,2384.0,1754.8256,1756.8796,1754.8157,1756.0896,2384.0
2018-01-02 11:40:00,1778.04,1778.39,1777.05,1777.96,1400.0,1755.8526,1756.1982,1754.8749,1755.7736,1400.0
2018-01-02 11:45:00,1778.0,1778.39,1777.57,1778.21,1299.0,1755.8131,1756.1982,1755.3884,1756.0205,1299.0
2018-01-02 11:50:00,1778.3,1781.21,1778.29,1780.1,2068.0,1756.1093,1758.983,1756.0995,1757.8869,2068.0
2018-01-02 11:55:00,1780.1,1780.54,1778.29,1778.29,1200.0,1757.8869,1758.3214,1756.0995,1756.0995,1200.0
2018-01-02 12:00:00,1778.37,1779.54,1777.51,1777.51,2400.0,1756.1785,1757.3339,1755.3292,1755.3292,2400.0
2018-01-02 12:05:00,1777.88,1780.67,1777.21,1780.67,2619.0,1755.6946,1758.4498,1755.0329,1758.4498,2619.0
2018-01-02 12:10:00,1780.67,1780.67,1780.0,1780.37,900.0,1758.4498,1758.4498,1757.7881,1758.1535,900.0
2018-01-02 12:15:00,1779.88,1780.29,1779.34,1780.11,1199.0,1757.6696,1758.0745,1757.1364,1757.8967,1199.0
2018-01-02 12:20:00,1779.67,1779.79,1779.29,1779.29,638.0,1757.4622,1757.5807,1757.087,1757.087,638.0
2018-01-02 12:25:00,1778.94,1779.29,1777.19,1778.38,1110.0,1756.7413,1757.087,1755.0132,1756.1883,1110.0
2018-01-02 12:30:00,1778.3,1778.8,1775.34,1775.51,2000.0,1756.1093,1756.6031,1753.1863,1753.3541,2000.0
2018-01-02 12:35:00,1775.99,1776.78,1775.76,1776.09,2400.0,1753.8282,1754.6083,1753.601,1753.9269,2400.0
2018-01-02 12:40:00,1775.84,1775.84,1775.84,1775.84,100.0,1753.68,1753.68,1753.68,1753.68,100.0
2018-01-02 12:45:00,1775.86,1776.35,1775.68,1775.73,1599.0,1753.6998,1754.1837,1753.522,1753.5714,1599.0
2018-01-02 12:50:00,1775.76,1776.29,1775.39,1775.86,2600.0,1753.601,1754.1244,1753.2356,1753.6998,2600.0
2018-01-02 12:55:00,1775.0,1775.87,1774.06,1774.89,1453.0,1752.8505,1753.7097,1751.9222,1752.7419,1453.0
2018-01-02 13:00:00,1775.08,1776.99,1775.08,1776.99,990.0,1752.9295,1754.8157,1752.9295,1754.8157,990.0
2018-01-02 13:05:00,1777.12,1777.12,1775.68,1775.68,700.0,1754.9441,1754.9441,1753.522,1753.522,700.0
2018-01-02 13:10:00,1776.06,1776.53,1776.06,1776.37,1000.0,1753.8973,1754.3614,1753.8973,1754.2034,1000.0
2018-01-02 13:15:00,1775.71,1775.71,1775.09,1775.09,982.0,1753.5516,1753.5516,1752.9394,1752.9394,982.0
2018-01-02 13:20:00,1774.54,1776.9,1774.34,1776.9,591.0,1752.3962,1754.7268,1752.1987,1754.7268,591.0
2018-01-02 13:25:00,1775.67,1775.67,1774.21,1775.17,400.0,1753.5121,1753.5121,1752.0704,1753.0184,400.0
2018-01-02 13:30:00,1775.33,1776.62,1775.22,1775.98,1322.0,1753.1764,1754.4503,1753.0678,1753.8183,1322.0
2018-01-02 13:35:00,1775.68,1777.03,1775.68,1777.03,706.0,1753.522,1754.8552,1753.522,1754.8552,706.0
2018-01-02 13:40:00,1777.07,1778.29,1776.37,1778.29,4300.0,1754.8947,1756.0995,1754.2034,1756.0995,4300.0
2018-01-02 13:45:00,1778.29,1778.29,1778.29,1778.29,0.0,1756.0995,1756.0995,1756.0995,1756.0995,0.0
2018-01-02 13:50:00,1778.45,1779.12,1777.52,1778.05,800.0,1756.2575,1756.9191,1755.3391,1755.8624,800.0
2018-01-02 13:55:00,1777.88,1777.93,1776.87,1776.87,1006.0,1755.6946,1755.7439,1754.6972,1754.6972,1006.0
2018-01-02 14:00:00,1777.67,1780.0,1777.66,1779.65,2273.0,1755.4872,1757.7881,1755.4773,1757.4425,2273.0
2018-01-02 14:05:00,1779.69,1780.3,1778.93,1778.93,1100.0,1757.482,1758.0844,1756.7315,1756.7315,1100.0
2018-01-02 14:10:00,1779.54,1779.74,1779.53,1779.73,400.0,1757.3339,1757.5314,1757.324,1757.5215,400.0
2018-01-02 14:15:00,1779.99,1779.99,1779.54,1779.55,500.0,1757.7782,1757.7782,1757.3339,1757.3437,500.0
2018-01-02 14:20:00,1779.98,1780.46,1779.63,1780.33,900.0,1757.7684,1758.2424,1757.4227,1758.114,900.0
2018-01-02 14:25:00,1780.49,1782.72,1780.49,1782.48,3000.0,1758.272,1760.4742,1758.272,1760.2372,3000.0
2018-01-02 14:30:00,1781.77,1783.71,1781.77,1783.66,1100.0,1759.536,1761.4518,1759.536,1761.4024,1100.0
2018-01-02 14:35:00,1784.14,1788.34,1783.63,1788.34,4361.0,1761.8765,1766.024,1761.3728,1766.024,4361.0
2018-01-02 14:40:00,1787.12,1789.93,1787.12,1789.84,2300.0,1764.8193,1767.5942,1764.8193,1767.5053,2300.0
2018-01-02 14:45:00,1788.2,1788.82,1787.87,1788.0,834.0,1765.8858,1766.4981,1765.5599,1765.6883,834.0
2018-01-02 14:50:00,1788.15,1790.66,1788.15,1789.5,3512.0,1765.8364,1768.3151,1765.8364,1767.1696,3512.0
2018-01-02 14:55:00,1789.78,1790.06,1784.97,1786.82,3814.0,1767.4461,1767.7226,1762.6961,1764.523,3814.0
2018-01-02 15:00:00,1786.69,1786.7,1784.96,1786.25,2771.0,1764.3946,1764.4045,1762.6862,1763.9601,2771.0
2018-01-02 15:05:00,1784.24,1785.83,1784.23,1785.06,1076.0,1761.9752,1763.5454,1761.9653,1762.785,1076.0
2018-01-02 15:10:00,1785.42,1786.11,1784.51,1784.84,2316.0,1763.1405,1763.8219,1762.2418,1762.5677,2316.0
2018-01-02 15:15:00,1784.86,1786.26,1784.79,1785.45,913.0,1762.5875,1763.97,1762.5183,1763.1701,913.0
2018-01-02 15:20:00,1785.61,1785.74,1784.88,1785.15,1925.0,1763.3281,1763.4565,1762.6072,1762.8739,1925.0
2018-01-02 15:25:00,1785.57,1788.0,1784.9,1788.0,2300.0,1763.2886,1765.6883,1762.627,1765.6883,2300.0
2018-01-02 15:30:00,1787.37,1787.42,1785.72,1785.73,1400.0,1765.0661,1765.1155,1763.4367,1763.4466,1400.0
2018-01-02 15:35:00,1785.72,1787.45,1785.48,1787.39,2797.0,1763.4367,1765.1452,1763.1997,1765.0859,2797.0
2018-01-02 15:40:00,1787.58,1787.89,1787.04,1787.8,3221.0,1765.2735,1765.5797,1764.7403,1765.4908,3221.0
2018-01-02 15:45:00,1787.57,1788.27,1787.28,1788.27,3492.0,1765.2637,1765.9549,1764.9773,1765.9549,3492.0
2018-01-02 15:50:00,1788.0,1788.0,1783.82,1786.39,9669.0,1765.6883,1765.6883,1761.5604,1764.0984,9669.0
2018-01-02 15:55:00,1786.39,1787.8,1784.81,1784.82,16343.0,1764.0984,1765.4908,1762.5381,1762.548,16343.0
2018-01-03 09:30:00,1790.23,1807.49,1784.99,1805.55,12341.0,1767.8905,1784.9351,1762.7158,1783.0193,12341.0
2018-01-03 09:35:00,1807.11,1815.01,1803.61,1814.61,11339.0,1784.5598,1792.3612,1781.1035,1791.9662,11339.0
2018-01-03 09:40:00,1812.86,1821.97,1812.5,1819.51,13006.0,1790.2381,1799.2344,1789.8826,1796.8051,13006.0
2018-01-03 09:45:00,1819.36,1824.57,1816.44,1816.44,12507.0,1796.657,1801.8019,1793.7734,1793.7734,12507.0
2018-01-03 09:50:00,1817.99,1819.92,1814.23,1819.92,8266.0,1795.3041,1797.21,1791.591,1797.21,8266.0
2018-01-03 09:55:00,1819.65,1820.97,1816.72,1820.41,8791.0,1796.9433,1798.2469,1794.0499,1797.6939,8791.0
2018-01-03 10:00:00,1819.8,1823.17,1819.38,1823.17,4051.0,1797.0915,1800.4194,1796.6767,1800.4194,4051.0
2018-01-03 10:05:00,1821.93,1824.18,1819.38,1819.38,6828.0,1799.1949,1801.4168,1796.6767,1796.6767,6828.0
2018-01-03 10:10:00,1819.67,1822.0,1818.55,1821.05,3150.0,1796.9631,1799.264,1795.8571,1798.3259,3150.0
2018-01-03 10:15:00,1821.05,1821.39,1819.13,1821.28,4824.0,1798.3259,1798.6616,1796.4298,1798.553,4824.0
2018-01-03 10:20:00,1821.26,1825.57,1821.25,1824.88,6219.0,1798.5332,1802.7895,1798.5234,1802.1081,6219.0
2018-01-03 10:25:00,1825.23,1828.03,1824.55,1827.46,7040.0,1802.4537,1805.2188,1801.7822,1804.6559,7040.0
2018-01-03 10:30:00,1827.75,1829.02,1825.02,1825.34,3472.0,1804.9423,1806.1964,1802.2463,1802.5623,3472.0
2018-01-03 10:35:00,1826.47,1828.0,1825.51,1826.95,1635.0,1803.6782,1805.1891,1802.7302,1804.1522,1635.0
2018-01-03 10:40:00,1828.0,1828.32,1827.03,1827.07,2700.0,1805.1891,1805.5052,1804.2312,1804.2707,2700.0
2018-01-03 10:45:00,1828.06,1828.43,1824.31,1825.62,3612.0,1805.2484,1805.6138,1801.5452,1802.8388,3612.0
2018-01-03 10:50:00,1826.29,1827.35,1825.81,1826.54,3080.0,1803.5005,1804.5473,1803.0265,1803.7474,3080.0
2018-01-03 10:55:00,1826.94,1827.94,1826.23,1827.94,1100.0,1804.1424,1805.1299,1803.4412,1805.1299,1100.0
2018-01-03 11:00:00,1828.05,1828.98,1826.51,1827.44,5385.0,1805.2385,1806.1569,1803.7177,1804.6361,5385.0
2018-01-03 11:05:00,1826.7,1828.64,1826.12,1828.0,6360.0,1803.9054,1805.8212,1803.3326,1805.1891,6360.0
2018-01-03 11:10:00,1827.5,1827.9,1826.65,1827.9,3622.0,1804.6954,1805.0904,1803.856,1805.0904,3622.0
2018-01-03 11:15:00,1827.74,1829.0,1826.31,1826.92,7940.0,1804.9324,1806.1767,1803.5202,1804.1226,7940.0
2018-01-03 11:20:00,1827.5,1827.5,1824.0,1824.85,2550.0,1804.6954,1804.6954,1801.2391,1802.0785,2550.0
2018-01-03 11:25:00,1825.04,1826.24,1824.28,1825.25,3950.0,1802.2661,1803.4511,1801.5156,1802.4735,3950.0
2018-01-03 11:30:00,1825.17,1827.86,1825.17,1825.6,3689.0,1802.3945,1805.0509,1802.3945,1802.8191,3689.0
2018-01-03 11:35:00,1825.99,1827.44,1825.63,1825.94,1762.0,1803.2042,1804.6361,1802.8487,1803.1548,1762.0
2018-01-03 11:40:00,1825.31,1825.76,1824.2,1824.88,1800.0,1802.5327,1802.9771,1801.4366,1802.1081,1800.0
2018-01-03 11:45:00,1826.53,1827.04,1825.08,1826.59,3486.0,1803.7375,1804.2411,1802.3056,1803.7967,3486.0
2018-01-03 11:50:00,1826.16,1827.45,1826.16,1826.56,1000.0,1803.3721,1804.646,1803.3721,1803.7671,1000.0
2018-01-03 11:55:00,1826.24,1827.26,1821.66,1821.66,5588.0,1803.4511,1804.4584,1798.9283,1798.9283,5588.0
2018-01-03 12:00:00,1822.91,1823.3,1821.85,1822.39,1350.0,1800.1627,1800.5478,1799.1159,1799.6491,1350.0
2018-01-03 12:05:00,1823.59,1824.09,1818.0,1818.0,3071.0,1800.8342,1801.3279,1795.3139,1795.3139,3071.0
2018-01-03 12:10:00,1818.34,1818.51,1814.04,1814.31,4048.0,1795.6497,1795.8176,1791.4033,1791.67,4048.0
2018-01-03 12:15:00,1814.8,1816.98,1814.8,1816.17,3215.0,1792.1539,1794.3067,1792.1539,1793.5068,3215.0
2018-01-03 12:20:00,1816.62,1816.64,1815.17,1815.55,2000.0,1793.9511,1793.9709,1792.5192,1792.8945,2000.0
2018-01-03 12:25:00,1816.27,1816.3,1815.05,1815.06,900.0,1793.6055,1793.6351,1792.4007,1792.4106,900.0
2018-01-03 12:30:00,1815.47,1815.47,1813.58,1813.58,950.0,1792.8155,1792.8155,1790.9491,1790.9491,950.0
2018-01-03 12:35:00,1814.26,1814.8,1813.5,1814.11,1385.0,1791.6206,1792.1539,1790.8701,1791.4725,1385.0
2018-01-03 12:40:00,1813.14,1815.13,1813.01,1814.39,3348.0,1790.5146,1792.4797,1790.3862,1791.749,3348.0
2018-01-03 12:45:00,1814.03,1816.99,1814.02,1816.75,1800.0,1791.3935,1794.3165,1791.3836,1794.0795,1800.0
2018-01-03 12:50:00,1817.0,1818.88,1816.95,1817.94,3500.0,1794.3264,1796.1829,1794.277,1795.2547,3500.0
2018-01-03 12:55:00,1818.05,1819.01,1818.04,1819.0,1346.0,1795.3633,1796.3113,1795.3534,1796.3015,1346.0
2018-01-03 13:00:00,1818.61,1819.1,1818.59,1819.1,750.0,1795.9163,1796.4002,1795.8966,1796.4002,750.0
2018-01-03 13:05:00,1818.64,1818.89,1817.65,1817.95,2145.0,1795.9459,1796.1928,1794.9683,1795.2646,2145.0
2018-01-03 13:10:00,1817.3,1818.2,1817.29,1818.2,434.0,1794.6227,1795.5114,1794.6128,1795.5114,434.0
2018-01-03 13:15:00,1817.96,1818.03,1817.31,1817.49,1320.0,1795.2744,1795.3436,1794.6325,1794.8103,1320.0
2018-01-03 13:20:00,1817.28,1818.03,1817.26,1817.35,734.0,1794.6029,1795.3436,1794.5832,1794.672,734.0
2018-01-03 13:25:00,1817.83,1818.32,1817.15,1817.69,2100.0,1795.1461,1795.6299,1794.4745,1795.0078,2100.0
2018-01-03 13:30:00,1817.38,1817.41,1817.38,1817.41,400.0,1794.7017,1794.7313,1794.7017,1794.7313,400.0
2018-01-03 13:35:00,1817.66,1817.66,1816.04,1816.05,1000.0,1794.9782,1794.9782,1793.3784,1793.3883,1000.0
2018-01-03 13:40:00,1815.49,1817.22,1814.5,1817.22,2700.0,1792.8353,1794.5437,1791.8576,1794.5437,2700.0
2018-01-03 13:45:00,1815.22,1816.37,1815.21,1816.36,545.0,1792.5686,1793.7043,1792.5587,1793.6944,545.0
2018-01-03 13:50:00,1816.31,1817.49,1816.02,1817.19,900.0,1793.645,1794.8103,1793.3586,1794.514,900.0
2018-01-03 13:55:00,1817.41,1818.22,1815.83,1816.51,4510.0,1794.7313,1795.5312,1793.171,1793.8425,4510.0
2018-01-03 14:00:00,1816.56,1817.19,1815.3,1816.4,2400.0,1793.8919,1794.514,1792.6476,1793.7339,2400.0
2018-01-03 14:05:00,1816.12,1816.5,1815.59,1815.87,900.0,1793.4574,1793.8326,1792.934,1793.2105,900.0
2018-01-03 14:10:00,1816.17,1817.11,1815.75,1817.11,1200.0,1793.5068,1794.435,1793.092,1794.435,1200.0
2018-01-03 14:15:00,1817.19,1818.17,1815.74,1818.17,2345.0,1794.514,1795.4818,1793.0821,1795.4818,2345.0
2018-01-03 14:20:00,1818.77,1819.5,1818.54,1818.71,2400.0,1796.0743,1796.7952,1795.8472,1796.0151,2400.0
2018-01-03 14:25:00,1818.19,1821.98,1818.19,1820.22,2800.0,1795.5016,1799.2443,1795.5016,1797.5062,2800.0
2018-01-03 14:30:00,1820.69,1820.7,1818.99,1818.99,1400.0,1797.9704,1797.9802,1796.2916,1796.2916,1400.0
2018-01-03 14:35:00,1819.64,1820.57,1819.64,1820.56,200.0,1796.9335,1797.8519,1796.9335,1797.842,200.0
2018-01-03 14:40:00,1820.5,1821.26,1820.5,1821.26,800.0,1797.7827,1798.5332,1797.7827,1798.5332,800.0
2018-01-03 14:45:00,1821.18,1822.05,1821.18,1822.05,1081.0,1798.4542,1799.3134,1798.4542,1799.3134,1081.0
2018-01-03 14:50:00,1822.1,1822.11,1820.08,1821.25,2200.0,1799.3628,1799.3726,1797.368,1798.5234,2200.0
2018-01-03 14:55:00,1822.61,1822.62,1821.07,1822.06,1600.0,1799.8664,1799.8763,1798.3456,1799.3233,1600.0
2018-01-03 15:00:00,1821.78,1823.55,1821.46,1821.47,1860.0,1799.0468,1800.7947,1798.7308,1798.7406,1860.0
2018-01-03 15:05:00,1822.42,1822.42,1821.02,1821.02,900.0,1799.6788,1799.6788,1798.2962,1798.2962,900.0
2018-01-03 15:10:00,1820.09,1820.75,1818.88,1819.98,700.0,1797.3778,1798.0296,1796.1829,1797.2692,700.0
2018-01-03 15:15:00,1820.47,1823.54,1820.47,1823.05,5338.0,1797.7531,1800.7848,1797.7531,1800.3009,5338.0
2018-01-03 15:20:00,1823.42,1824.75,1822.86,1824.12,3698.0,1800.6663,1801.9797,1800.1133,1801.3576,3698.0
2018-01-03 15:25:00,1823.86,1824.41,1823.81,1824.2,2500.0,1801.1008,1801.6439,1801.0514,1801.4366,2500.0
2018-01-03 15:30:00,1824.4,1825.11,1824.2,1824.74,3150.0,1801.6341,1802.3352,1801.4366,1801.9698,3150.0
2018-01-03 15:35:00,1824.68,1825.69,1824.02,1825.2,6760.0,1801.9106,1802.908,1801.2588,1802.4241,6760.0
2018-01-03 15:40:00,1825.2,1826.21,1824.8,1826.16,8240.0,1802.4241,1803.4215,1802.0291,1803.3721,8240.0
2018-01-03 15:45:00,1825.32,1826.33,1825.23,1826.33,7608.0,1802.5426,1803.54,1802.4537,1803.54,7608.0
2018-01-03 15:50:00,1825.83,1826.62,1824.04,1826.26,7392.0,1803.0462,1803.8264,1801.2786,1803.4709,7392.0
2018-01-03 15:55:00,1826.14,1826.96,1824.16,1825.11,19725.0,1803.3524,1804.1621,1801.3971,1802.3352,19725.0
2018-01-04 09:30:00,1838.54,1847.67,1830.81,1843.06,18535.0,1815.5976,1824.6137,1807.9641,1820.0612,18535.0
2018-01-04 09:35:00,1843.02,1848.9,1840.07,1842.88,14148.0,1820.0217,1825.8283,1817.1085,1819.8835,14148.0
2018-01-04 09:40:00,1843.48,1847.91,1840.11,1844.87,13460.0,1820.476,1824.8507,1817.148,1821.8486,13460.0
2018-01-04 09:45:00,1844.0,1844.95,1840.7,1841.95,10996.0,1820.9895,1821.9276,1817.7307,1818.9651,10996.0
2018-01-04 09:50:00,1841.27,1844.11,1840.72,1843.42,5609.0,1818.2936,1821.0981,1817.7504,1820.4167,5609.0
2018-01-04 09:55:00,1842.07,1842.59,1838.25,1838.25,5155.0,1819.0836,1819.5971,1815.3112,1815.3112,5155.0
2018-01-04 10:00:00,1838.35,1838.35,1835.27,1836.01,1780.0,1815.41,1815.41,1812.3684,1813.0992,1780.0
2018-01-04 10:05:00,1834.48,1836.01,1833.26,1834.37,5500.0,1811.5883,1813.0992,1810.3835,1811.4797,5500.0
2018-01-04 10:10:00,1834.29,1834.29,1831.43,1832.18,6227.0,1811.4007,1811.4007,1808.5763,1809.317,6227.0
2018-01-04 10:15:00,1831.84,1831.86,1827.04,1827.05,3090.0,1808.9812,1809.001,1804.2411,1804.251,3090.0
2018-01-04 10:20:00,1827.23,1827.23,1818.87,1823.17,13497.0,1804.4288,1804.4288,1796.1731,1800.4194,13497.0
2018-01-04 10:25:00,1823.66,1827.74,1823.02,1827.72,6572.0,1800.9033,1804.9324,1800.2713,1804.9126,6572.0
2018-01-04 10:30:00,1827.73,1829.83,1824.99,1826.63,6250.0,1804.9225,1806.9963,1802.2167,1803.8362,6250.0
2018-01-04 10:35:00,1826.27,1828.49,1826.27,1827.77,2475.0,1803.4807,1805.673,1803.4807,1804.962,2475.0
2018-01-04 10:40:00,1827.58,1829.65,1826.99,1827.0,2300.0,1804.7744,1806.8186,1804.1917,1804.2016,2300.0
2018-01-04 10:45:00,1826.94,1827.67,1823.37,1826.02,2315.0,1804.1424,1804.8633,1800.6169,1803.2339,2315.0
2018-01-04 10:50:00,1826.26,1826.26,1821.01,1823.0,4055.0,1803.4709,1803.4709,1798.2864,1800.2515,4055.0
2018-01-04 10:55:00,1821.93,1822.15,1820.02,1820.03,2200.0,1799.1949,1799.4121,1797.3087,1797.3186,2200.0
2018-01-04 11:00:00,1820.31,1820.99,1815.19,1819.09,4950.0,1797.5951,1798.2666,1792.539,1796.3903,4950.0
2018-01-04 11:05:00,1819.59,1823.03,1819.22,1819.99,3700.0,1796.8841,1800.2812,1796.5187,1797.2791,3700.0
2018-01-04 11:10:00,1820.22,1820.57,1819.66,1820.56,800.0,1797.5062,1797.8519,1796.9532,1797.842,800.0
2018-01-04 11:15:00,1820.54,1820.54,1818.0,1819.17,4665.0,1797.8222,1797.8222,1795.3139,1796.4693,4665.0
2018-01-04 11:20:00,1819.33,1820.48,1817.61,1818.26,3500.0,1796.6273,1797.763,1794.9288,1795.5707,3500.0
2018-01-04 11:25:00,1818.63,1820.29,1817.31,1818.0,8777.0,1795.9361,1797.5754,1794.6325,1795.3139,8777.0
2018-01-04 11:30:00,1817.76,1819.65,1817.76,1819.04,3789.0,1795.0769,1796.9433,1795.0769,1796.341,3789.0
2018-01-04 11:35:00,1818.44,1818.44,1816.76,1817.39,3300.0,1795.7484,1795.7484,1794.0894,1794.7115,3300.0
2018-01-04 11:40:00,1817.21,1817.26,1815.37,1815.92,3167.0,1794.5338,1794.5832,1792.7167,1793.2599,3167.0
2018-01-04 11:45:00,1816.6,1816.6,1815.01,1816.56,2200.0,1793.9314,1793.9314,1792.3612,1793.8919,2200.0
2018-01-04 11:50:00,1816.48,1818.66,1816.48,1817.64,5261.0,1793.8129,1795.9657,1793.8129,1794.9584,5261.0
2018-01-04 11:55:00,1817.71,1817.98,1815.01,1816.82,2200.0,1795.0275,1795.2942,1792.3612,1794.1487,2200.0
2018-01-04 12:00:00,1815.97,1816.0,1814.05,1814.21,2482.0,1793.3093,1793.3389,1791.4132,1791.5712,2482.0
2018-01-04 12:05:00,1814.54,1816.42,1812.99,1813.0,6501.0,1791.8971,1793.7536,1790.3664,1790.3763,6501.0
2018-01-04 12:10:00,1814.62,1815.22,1813.89,1813.89,6770.0,1791.9761,1792.5686,1791.2552,1791.2552,6770.0
2018-01-04 12:15:00,1813.02,1814.42,1812.83,1813.85,6624.0,1790.3961,1791.7786,1790.2084,1791.2157,6624.0
2018-01-04 12:20:00,1813.82,1815.49,1812.73,1814.27,6685.0,1791.1861,1792.8353,1790.1097,1791.6305,6685.0
2018-01-04 12:25:00,1813.69,1814.67,1813.11,1813.93,2336.0,1791.0577,1792.0255,1790.4849,1791.2947,2336.0
2018-01-04 12:30:00,1813.55,1814.03,1813.38,1813.71,1100.0,1790.9195,1791.3935,1790.7516,1791.0775,1100.0
2018-01-04 12:35:00,1814.27,1815.46,1813.27,1814.84,1600.0,1791.6305,1792.8056,1790.643,1792.1934,1600.0
2018-01-04 12:40:00,1814.73,1815.77,1814.54,1814.61,1200.0,1792.0847,1793.1118,1791.8971,1791.9662,1200.0
2018-01-04 12:45:00,1814.71,1815.18,1814.18,1815.18,700.0,1792.065,1792.5291,1791.5416,1792.5291,700.0
2018-01-04 12:50:00,1815.28,1817.31,1814.66,1815.23,3988.0,1792.6279,1794.6325,1792.0156,1792.5785,3988.0
2018-01-04 12:55:00,1815.56,1815.56,1814.27,1814.69,1500.0,1792.9044,1792.9044,1791.6305,1792.0452,1500.0
2018-01-04 13:00:00,1814.64,1814.65,1813.53,1813.54,1294.0,1791.9959,1792.0057,1790.8997,1790.9096,1294.0
2018-01-04 13:05:00,1813.97,1815.43,1813.48,1815.43,1209.0,1791.3342,1792.776,1790.8503,1792.776,1209.0
2018-01-04 13:10:00,1815.26,1815.26,1813.13,1813.33,2100.0,1792.6081,1792.6081,1790.5047,1790.7022,2100.0
2018-01-04 13:15:00,1813.18,1813.62,1812.39,1813.43,2100.0,1790.5541,1790.9886,1789.7739,1790.801,2100.0
2018-01-04 13:20:00,1813.12,1813.12,1810.35,1811.18,7009.0,1790.4948,1790.4948,1787.7594,1788.579,7009.0
2018-01-04 13:25:00,1811.33,1813.98,1810.99,1811.61,3398.0,1788.7272,1791.3441,1788.3914,1789.0037,3398.0
2018-01-04 13:30:00,1812.7,1812.71,1811.48,1812.41,500.0,1790.0801,1790.0899,1788.8753,1789.7937,500.0
2018-01-04 13:35:00,1811.67,1811.67,1811.03,1811.03,600.0,1789.0629,1789.0629,1788.4309,1788.4309,600.0
2018-01-04 13:40:00,1810.5,1810.67,1808.71,1810.15,1723.0,1787.9075,1788.0754,1786.1399,1787.5619,1723.0
2018-01-04 13:45:00,1809.51,1812.01,1809.17,1812.01,2415.0,1786.9299,1789.3987,1786.5941,1789.3987,2415.0
2018-01-04 13:50:00,1812.29,1812.3,1809.9,1810.56,1300.0,1789.6752,1789.6851,1787.315,1787.9668,1300.0
2018-01-04 13:55:00,1810.13,1810.13,1808.3,1810.0,1806.0,1787.5421,1787.5421,1785.735,1787.4138,1806.0
2018-01-04 14:00:00,1810.02,1811.74,1809.53,1810.09,2017.0,1787.4335,1789.132,1786.9496,1787.5026,2017.0
2018-01-04 14:05:00,1809.08,1809.09,1806.82,1807.83,2009.0,1786.5052,1786.5151,1784.2734,1785.2708,2009.0
2018-01-04 14:10:00,1807.41,1807.92,1806.1,1806.71,1705.0,1784.8561,1785.3597,1783.5624,1784.1648,1705.0
2018-01-04 14:15:00,1807.65,1808.55,1805.23,1805.96,2991.0,1785.0931,1785.9819,1782.7033,1783.4242,2991.0
2018-01-04 14:20:00,1807.28,1807.28,1804.4,1805.8,2293.0,1784.7277,1784.7277,1781.8836,1783.2662,2293.0
2018-01-04 14:25:00,1805.39,1805.75,1803.13,1803.36,3587.0,1782.8613,1783.2168,1780.6295,1780.8566,3587.0
2018-01-04 14:30:00,1803.33,1803.44,1802.02,1802.77,1500.0,1780.827,1780.9356,1779.5333,1780.274,1500.0
2018-01-04 14:35:00,1803.43,1803.44,1802.06,1803.29,2300.0,1780.9257,1780.9356,1779.5728,1780.7875,2300.0
2018-01-04 14:40:00,1803.32,1805.03,1803.23,1804.86,4178.0,1780.8171,1782.5058,1780.7282,1782.3379,4178.0
2018-01-04 14:45:00,1805.61,1807.72,1805.33,1807.06,1728.0,1783.0785,1785.1622,1782.802,1784.5104,1728.0
2018-01-04 14:50:00,1807.09,1807.65,1806.38,1807.34,1400.0,1784.5401,1785.0931,1783.8389,1784.787,1400.0
2018-01-04 14:55:00,1807.55,1808.22,1805.68,1807.4,2150.0,1784.9943,1785.656,1783.1477,1784.8462,2150.0
2018-01-04 15:00:00,1806.18,1806.25,1804.89,1805.12,1434.0,1783.6414,1783.7106,1782.3675,1782.5947,1434.0
2018-01-04 15:05:00,1803.87,1805.57,1803.8,1804.0,2400.0,1781.3603,1783.039,1781.2911,1781.4886,2400.0
2018-01-04 15:10:00,1804.42,1804.42,1802.83,1803.02,4320.0,1781.9034,1781.9034,1780.3332,1780.5209,4320.0
2018-01-04 15:15:00,1803.6,1803.6,1802.49,1802.7,1700.0,1781.0936,1781.0936,1779.9975,1780.2049,1700.0
2018-01-04 15:20:00,1802.6,1803.36,1802.38,1803.0,4526.0,1780.1061,1780.8566,1779.8888,1780.5011,4526.0
2018-01-04 15:25:00,1803.75,1806.08,1803.21,1805.31,4333.0,1781.2417,1783.5427,1780.7085,1782.7823,4333.0
2018-01-04 15:30:00,1805.59,1806.42,1804.31,1805.87,2166.0,1783.0588,1783.8784,1781.7948,1783.3353,2166.0
2018-01-04 15:35:00,1805.88,1806.22,1805.01,1805.79,4400.0,1783.3452,1783.6809,1782.486,1783.2563,4400.0
2018-01-04 15:40:00,1805.82,1808.8,1805.54,1808.67,4950.0,1783.2859,1786.2287,1783.0094,1786.1004,4950.0
2018-01-04 15:45:00,1807.77,1808.71,1805.22,1805.64,5425.0,1785.2116,1786.1399,1782.6934,1783.1082,5425.0
2018-01-04 15:50:00,1805.31,1806.69,1805.3,1805.83,5821.0,1782.7823,1784.1451,1782.7724,1783.2958,5821.0
2018-01-04 15:55:00,1806.12,1808.73,1806.1,1806.38,16138.0,1783.5822,1786.1596,1783.5624,1783.8389,16138.0
2018-01-05 09:30:00,1820.18,1820.99,1813.01,1813.6,9234.0,1797.4667,1798.2666,1790.3862,1790.9688,9234.0
2018-01-05 09:35:00,1813.99,1816.32,1811.35,1811.35,4287.0,1791.354,1793.6549,1788.7469,1788.7469,4287.0
2018-01-05 09:40:00,1811.52,1811.52,1807.09,1808.14,3650.0,1788.9148,1788.9148,1784.5401,1785.577,3650.0
2018-01-05 09:45:00,1808.7,1808.75,1805.79,1808.5,4998.0,1786.13,1786.1794,1783.2563,1785.9325,4998.0
2018-01-05 09:50:00,1808.5,1810.5,1808.3,1809.65,1505.0,1785.9325,1787.9075,1785.735,1787.0681,1505.0
2018-01-05 09:55:00,1809.59,1811.99,1809.59,1811.99,600.0,1787.0089,1789.3789,1787.0089,1789.3789,600.0
2018-01-05 10:00:00,1812.01,1812.57,1810.43,1812.5,1623.0,1789.3987,1789.9517,1787.8384,1789.8826,1623.0
2018-01-05 10:05:00,1812.37,1814.0,1810.8,1814.0,4340.0,1789.7542,1791.3638,1788.2038,1791.3638,4340.0
2018-01-05 10:10:00,1811.31,1812.44,1811.3,1812.25,1162.0,1788.7074,1789.8233,1788.6975,1789.6357,1162.0
2018-01-05 10:15:00,1812.25,1812.73,1810.7,1811.6,1837.0,1789.6357,1790.1097,1788.105,1788.9938,1837.0
2018-01-05 10:20:00,1812.01,1812.01,1808.5,1808.5,2708.0,1789.3987,1789.3987,1785.9325,1785.9325,2708.0
2018-01-05 10:25:00,1811.45,1812.88,1810.5,1811.98,3728.0,1788.8457,1790.2578,1787.9075,1789.3691,3728.0
2018-01-05 10:30:00,1811.9,1812.05,1810.04,1810.1,2676.0,1789.29,1789.4382,1787.4533,1787.5125,2676.0
2018-01-05 10:35:00,1812.17,1813.0,1811.02,1812.77,7000.0,1789.5567,1790.3763,1788.421,1790.1492,7000.0
2018-01-05 10:40:00,1811.44,1812.1,1811.44,1811.87,400.0,1788.8358,1789.4876,1788.8358,1789.2604,400.0
2018-01-05 10:45:00,1810.94,1811.21,1809.2,1809.21,2720.0,1788.342,1788.6087,1786.6237,1786.6336,2720.0
2018-01-05 10:50:00,1808.68,1809.52,1806.08,1808.37,3400.0,1786.1102,1786.9397,1783.5427,1785.8041,3400.0
2018-01-05 10:55:00,1806.04,1809.15,1806.04,1808.15,3000.0,1783.5032,1786.5744,1783.5032,1785.5868,3000.0
2018-01-05 11:00:00,1808.12,1811.82,1807.42,1810.57,4773.0,1785.5572,1789.211,1784.866,1787.9766,4773.0
2018-01-05 11:05:00,1810.86,1811.82,1810.15,1811.81,4091.0,1788.263,1789.211,1787.5619,1789.2012,4091.0
2018-01-05 11:10:00,1811.89,1812.79,1811.4,1811.9,2100.0,1789.2802,1790.1689,1788.7963,1789.29,2100.0
2018-01-05 11:15:00,1811.86,1815.8,1811.39,1815.02,6316.0,1789.2505,1793.1414,1788.7864,1792.3711,6316.0
2018-01-05 11:20:00,1814.51,1817.73,1814.51,1816.85,3708.0,1791.8675,1795.0473,1791.8675,1794.1783,3708.0
2018-01-05 11:25:00,1816.8,1818.83,1816.79,1818.82,4534.0,1794.1289,1796.1336,1794.119,1796.1237,4534.0
2018-01-05 11:30:00,1819.17,1821.47,1819.16,1821.15,3700.0,1796.4693,1798.7406,1796.4595,1798.4246,3700.0
2018-01-05 11:35:00,1821.63,1825.5,1818.06,1818.06,8800.0,1798.8986,1802.7203,1795.3732,1795.3732,8800.0
2018-01-05 11:40:00,1820.23,1820.54,1818.26,1819.6,2647.0,1797.5161,1797.8222,1795.5707,1796.894,2647.0
2018-01-05 11:45:00,1819.9,1819.9,1819.28,1819.28,500.0,1797.1902,1797.1902,1796.578,1796.578,500.0
2018-01-05 11:50:00,1819.2,1821.49,1819.19,1820.01,1400.0,1796.499,1798.7604,1796.4891,1797.2988,1400.0
2018-01-05 11:55:00,1821.29,1825.0,1820.58,1825.0,4295.0,1798.5629,1802.2266,1797.8617,1802.2266,4295.0
2018-01-05 12:00:00,1824.83,1824.83,1822.99,1823.15,3015.0,1802.0587,1802.0587,1800.2417,1800.3997,3015.0
2018-01-05 12:05:00,1823.29,1823.29,1822.83,1823.0,700.0,1800.5379,1800.5379,1800.0837,1800.2515,700.0
2018-01-05 12:10:00,1822.71,1823.72,1822.7,1823.44,1099.0,1799.9652,1800.9626,1799.9553,1800.686,1099.0
2018-01-05 12:15:00,1823.29,1824.0,1819.47,1821.93,2190.0,1800.5379,1801.2391,1796.7656,1799.1949,2190.0
2018-01-05 12:20:00,1822.22,1822.23,1822.22,1822.22,350.0,1799.4813,1799.4911,1799.4813,1799.4813,350.0
2018-01-05 12:25:00,1821.92,1822.79,1821.5,1821.98,1850.0,1799.185,1800.0442,1798.7703,1799.2443,1850.0
2018-01-05 12:30:00,1821.98,1822.62,1821.69,1821.69,750.0,1799.2443,1799.8763,1798.9579,1798.9579,750.0
2018-01-05 12:35:00,1820.82,1821.07,1819.87,1819.88,3052.0,1798.0987,1798.3456,1797.1606,1797.1705,3052.0
2018-01-05 12:40:00,1818.8,1819.05,1818.8,1819.05,200.0,1796.1039,1796.3508,1796.1039,1796.3508,200.0
2018-01-05 12:45:00,1819.93,1820.88,1819.55,1819.92,1500.0,1797.2198,1798.158,1796.8446,1797.21,1500.0
2018-01-05 12:50:00,1819.92,1819.92,1819.14,1819.14,200.0,1797.21,1797.21,1796.4397,1796.4397,200.0
2018-01-05 12:55:00,1819.14,1819.14,1819.14,1819.14,0.0,1796.4397,1796.4397,1796.4397,1796.4397,0.0
2018-01-05 13:00:00,1820.87,1821.59,1820.82,1821.33,1800.0,1798.1481,1798.8591,1798.0987,1798.6024,1800.0
2018-01-05 13:05:00,1821.61,1821.62,1820.58,1820.58,1100.0,1798.8789,1798.8888,1797.8617,1797.8617,1100.0
2018-01-05 13:10:00,1819.34,1820.37,1819.34,1819.96,500.0,1796.6372,1797.6544,1796.6372,1797.2495,500.0
2018-01-05 13:15:00,1819.96,1820.06,1819.0,1819.14,1625.0,1797.2495,1797.3482,1796.3015,1796.4397,1625.0
2018-01-05 13:20:00,1818.8,1819.4,1818.78,1818.78,650.0,1796.1039,1796.6965,1796.0842,1796.0842,650.0
2018-01-05 13:25:00,1818.69,1818.69,1818.12,1818.52,800.0,1795.9953,1795.9953,1795.4324,1795.8274,800.0
2018-01-05 13:30:00,1818.83,1819.96,1818.42,1819.17,1800.0,1796.1336,1797.2495,1795.7287,1796.4693,1800.0
2018-01-05 13:35:00,1819.61,1821.26,1819.61,1821.26,1392.0,1796.9038,1798.5332,1796.9038,1798.5332,1392.0
2018-01-05 13:40:00,1821.3,1821.31,1821.01,1821.01,300.0,1798.5728,1798.5826,1798.2864,1798.2864,300.0
2018-01-05 13:45:00,1820.97,1821.42,1820.61,1821.42,400.0,1798.2469,1798.6913,1797.8914,1798.6913,400.0
2018-01-05 13:50:00,1821.42,1821.42,1821.42,1821.42,0.0,1798.6913,1798.6913,1798.6913,1798.6913,0.0
2018-01-05 13:55:00,1821.0,1821.23,1820.56,1820.63,940.0,1798.2765,1798.5036,1797.842,1797.9111,940.0
2018-01-05 14:00:00,1821.5,1821.6,1820.22,1820.28,3035.0,1798.7703,1798.869,1797.5062,1797.5655,3035.0
2018-01-05 14:05:00,1821.2,1821.58,1820.24,1820.27,2700.0,1798.474,1798.8493,1797.526,1797.5556,2700.0
2018-01-05 14:10:00,1819.9,1820.77,1819.89,1819.96,1000.0,1797.1902,1798.0494,1797.1803,1797.2495,1000.0
2018-01-05 14:15:00,1819.71,1819.71,1818.02,1818.03,900.0,1797.0026,1797.0026,1795.3337,1795.3436,900.0
2018-01-05 14:20:00,1819.64,1820.09,1819.0,1819.61,2000.0,1796.9335,1797.3778,1796.3015,1796.9038,2000.0
2018-01-05 14:25:00,1819.89,1820.35,1818.24,1818.24,3600.0,1797.1803,1797.6346,1795.5509,1795.5509,3600.0
2018-01-05 14:30:00,1818.31,1818.32,1815.95,1816.29,1963.0,1795.6201,1795.6299,1793.2895,1793.6253,1963.0
2018-01-05 14:35:00,1815.32,1816.02,1815.32,1816.02,566.0,1792.6674,1793.3586,1792.6674,1793.3586,566.0
2018-01-05 14:40:00,1815.34,1815.5,1814.01,1815.49,1200.0,1792.6871,1792.8451,1791.3737,1792.8353,1200.0
2018-01-05 14:45:00,1815.03,1815.29,1813.3,1815.0,1542.0,1792.381,1792.6377,1790.6726,1792.3514,1542.0
2018-01-05 14:50:00,1813.97,1813.98,1813.97,1813.97,100.0,1791.3342,1791.3441,1791.3342,1791.3342,100.0
2018-01-05 14:55:00,1813.97,1813.98,1813.77,1813.78,400.0,1791.3342,1791.3441,1791.1367,1791.1466,400.0
2018-01-05 15:00:00,1814.11,1814.47,1813.67,1813.91,2300.0,1791.4725,1791.828,1791.038,1791.275,2300.0
2018-01-05 15:05:00,1814.06,1818.64,1813.42,1818.64,1833.0,1791.4231,1795.9459,1790.7911,1795.9459,1833.0
2018-01-05 15:10:00,1818.13,1818.37,1813.83,1813.83,2786.0,1795.4423,1795.6793,1791.196,1791.196,2786.0
2018-01-05 15:15:00,1814.43,1814.44,1814.43,1814.43,367.0,1791.7885,1791.7984,1791.7885,1791.7885,367.0
2018-01-05 15:20:00,1815.05,1816.44,1815.04,1816.43,1600.0,1792.4007,1793.7734,1792.3909,1793.7635,1600.0
2018-01-05 15:25:00,1816.62,1817.4,1816.24,1816.3,1800.0,1793.9511,1794.7214,1793.5759,1793.6351,1800.0
2018-01-05 15:30:00,1816.23,1817.69,1816.23,1817.68,2100.0,1793.566,1795.0078,1793.566,1794.9979,2100.0
2018-01-05 15:35:00,1817.49,1820.26,1817.49,1818.27,5170.0,1794.8103,1797.5457,1794.8103,1795.5806,5170.0
2018-01-05 15:40:00,1818.77,1820.62,1818.39,1819.72,3109.0,1796.0743,1797.9012,1795.6991,1797.0125,3109.0
2018-01-05 15:45:00,1819.99,1821.92,1819.58,1820.89,6155.0,1797.2791,1799.185,1796.8742,1798.1679,6155.0
2018-01-05 15:50:00,1822.08,1823.59,1822.07,1822.14,8500.0,1799.343,1800.8342,1799.3331,1799.4023,8500.0
2018-01-05 15:55:00,1822.59,1823.3,1821.67,1822.01,9200.0,1799.8467,1800.5478,1798.9381,1799.2739,9200.0
2018-01-08 09:30:00,1827.49,1833.52,1825.19,1830.02,17230.0,1804.6855,1810.6403,1802.4142,1807.1839,17230.0
2018-01-08 09:35:00,1829.71,1836.21,1829.7,1832.54,7389.0,1806.8778,1813.2967,1806.8679,1809.6725,7389.0
2018-01-08 09:40:00,1836.27,1841.67,1833.83,1834.08,9576.0,1813.3559,1818.6886,1810.9464,1811.1933,9576.0
2018-01-08 09:45:00,1836.39,1837.59,1833.18,1835.09,5936.0,1813.4744,1814.6595,1810.3045,1812.1907,5936.0
2018-01-08 09:50:00,1834.72,1835.55,1833.18,1834.41,3802.0,1811.8253,1812.6449,1810.3045,1811.5192,3802.0
2018-01-08 09:55:00,1834.97,1837.07,1833.51,1833.51,6626.0,1812.0722,1814.146,1810.6304,1810.6304,6626.0
2018-01-08 10:00:00,1836.79,1836.96,1833.61,1834.67,3200.0,1813.8695,1814.0373,1810.7291,1811.7759,3200.0
2018-01-08 10:05:00,1833.41,1835.86,1831.76,1834.92,4323.0,1810.5316,1812.9511,1808.9022,1812.0228,4323.0
2018-01-08 10:10:00,1834.87,1836.57,1832.79,1836.31,2013.0,1811.9734,1813.6522,1809.9194,1813.3954,2013.0
2018-01-08 10:15:00,1836.5,1838.62,1836.45,1838.16,2200.0,1813.5831,1815.6766,1813.5337,1815.2224,2200.0
2018-01-08 10:20:00,1837.06,1840.05,1837.05,1840.0,2000.0,1814.1361,1817.0888,1814.1262,1817.0394,2000.0
2018-01-08 10:25:00,1840.4,1841.37,1838.53,1841.37,2032.0,1817.4344,1818.3923,1815.5877,1818.3923,2032.0
2018-01-08 10:30:00,1841.78,1842.96,1841.27,1842.28,9149.0,1818.7972,1819.9625,1818.2936,1819.2909,9149.0
2018-01-08 10:35:00,1841.66,1842.62,1840.6,1842.62,3900.0,1818.6787,1819.6267,1817.6319,1819.6267,3900.0
2018-01-08 10:40:00,1841.18,1841.63,1840.55,1841.63,2850.0,1818.2047,1818.6491,1817.5825,1818.6491,2850.0
2018-01-08 10:45:00,1841.57,1846.23,1841.57,1845.21,4458.0,1818.5898,1823.1917,1818.5898,1822.1844,4458.0
2018-01-08 10:50:00,1844.76,1845.11,1843.19,1843.2,1400.0,1821.74,1822.0856,1820.1896,1820.1995,1400.0
2018-01-08 10:55:00,1844.72,1846.03,1844.47,1846.0,1200.0,1821.7005,1822.9942,1821.4536,1822.9645,1200.0
2018-01-08 11:00:00,1845.53,1845.53,1844.86,1845.0,1000.0,1822.5004,1822.5004,1821.8388,1821.977,1000.0
2018-01-08 11:05:00,1845.92,1845.92,1845.06,1845.07,1410.0,1822.8855,1822.8855,1822.0363,1822.0461,1410.0
2018-01-08 11:10:00,1844.82,1847.65,1844.81,1847.21,4276.0,1821.7993,1824.5939,1821.7894,1824.1594,4276.0
2018-01-08 11:15:00,1847.33,1848.38,1845.45,1846.76,3270.0,1824.2779,1825.3148,1822.4214,1823.715,3270.0
2018-01-08 11:20:00,1847.73,1851.26,1847.65,1851.26,10087.0,1824.6729,1828.1589,1824.5939,1828.1589,10087.0
2018-01-08 11:25:00,1850.36,1852.55,1850.35,1852.14,3920.0,1827.2701,1829.4328,1827.2602,1829.0279,3920.0
2018-01-08 11:30:00,1851.24,1859.99,1851.23,1855.0,5550.0,1828.1391,1836.78,1828.1293,1831.8522,5550.0
2018-01-08 11:35:00,1855.48,1863.0,1855.47,1861.48,5872.0,1832.3262,1839.7524,1832.3164,1838.2514,5872.0
2018-01-08 11:40:00,1862.09,1862.97,1860.0,1860.99,6567.0,1838.8537,1839.7228,1836.7898,1837.7675,6567.0
2018-01-08 11:45:00,1860.48,1861.0,1859.27,1860.4,6626.0,1837.2638,1837.7774,1836.0689,1837.1848,6626.0
2018-01-08 11:50:00,1860.38,1860.76,1858.73,1858.96,3192.0,1837.1651,1837.5403,1835.5357,1835.7628,3192.0
2018-01-08 11:55:00,1858.0,1860.71,1855.29,1859.24,6300.0,1834.8148,1837.491,1832.1386,1836.0393,6300.0
2018-01-08 12:00:00,1858.95,1861.9,1857.87,1860.71,4939.0,1835.7529,1838.6661,1834.6864,1837.491,4939.0
2018-01-08 12:05:00,1861.2,1862.85,1860.46,1861.2,2356.0,1837.9749,1839.6043,1837.2441,1837.9749,2356.0
2018-01-08 12:10:00,1862.07,1862.8,1858.41,1860.72,3039.0,1838.834,1839.5549,1835.2197,1837.5008,3039.0
2018-01-08 12:15:00,1862.44,1869.9,1861.76,1869.52,9629.0,1839.1994,1846.5663,1838.5279,1846.191,9629.0
2018-01-08 12:20:00,1869.52,1874.96,1868.93,1868.99,9919.0,1846.191,1851.5631,1845.6084,1845.6676,9919.0
2018-01-08 12:25:00,1869.09,1869.1,1864.84,1864.84,2261.0,1845.7664,1845.7763,1841.5694,1841.5694,2261.0
2018-01-08 12:30:00,1863.69,1864.0,1862.7,1863.52,1952.0,1840.4338,1840.7399,1839.4561,1840.2659,1952.0
2018-01-08 12:35:00,1862.87,1869.89,1862.86,1869.89,2700.0,1839.624,1846.5564,1839.6141,1846.5564,2700.0
2018-01-08 12:40:00,1869.88,1872.04,1868.48,1870.62,2450.0,1846.5465,1848.6796,1845.164,1847.2773,2450.0
2018-01-08 12:45:00,1870.24,1871.56,1869.07,1869.08,1315.0,1846.902,1848.2056,1845.7466,1845.7565,1315.0
2018-01-08 12:50:00,1869.73,1869.74,1865.14,1865.63,1900.0,1846.3984,1846.4083,1841.8657,1842.3496,1900.0
2018-01-08 12:55:00,1865.09,1866.85,1865.08,1866.84,950.0,1841.8163,1843.5544,1841.8064,1843.5445,950.0
2018-01-08 13:00:00,1865.84,1867.01,1865.56,1866.17,2066.0,1842.557,1843.7124,1842.2804,1842.8828,2066.0
2018-01-08 13:05:00,1865.0,1865.1,1863.34,1865.01,900.0,1841.7274,1841.8262,1840.0882,1841.7373,900.0
2018-01-08 13:10:00,1865.0,1865.76,1861.74,1865.56,2685.0,1841.7274,1842.478,1838.5081,1842.2804,2685.0
2018-01-08 13:15:00,1865.47,1865.52,1862.51,1862.51,2983.0,1842.1916,1842.2409,1839.2685,1839.2685,2983.0
2018-01-08 13:20:00,1863.0,1863.94,1859.93,1859.93,2506.0,1839.7524,1840.6807,1836.7207,1836.7207,2506.0
2018-01-08 13:25:00,1859.14,1862.72,1859.14,1861.02,1900.0,1835.9406,1839.4759,1835.9406,1837.7971,1900.0
2018-01-08 13:30:00,1861.02,1861.98,1861.01,1861.98,700.0,1837.7971,1838.7451,1837.7872,1838.7451,700.0
2018-01-08 13:35:00,1859.32,1861.83,1859.32,1860.01,2090.0,1836.1183,1838.597,1836.1183,1836.7997,2090.0
2018-01-08 13:40:00,1859.34,1860.28,1858.24,1858.24,500.0,1836.1381,1837.0663,1835.0518,1835.0518,500.0
2018-01-08 13:45:00,1857.61,1859.17,1857.33,1858.31,1000.0,1834.4297,1835.9702,1834.1531,1835.1209,1000.0
2018-01-08 13:50:00,1858.94,1860.8,1858.93,1859.97,2500.0,1835.7431,1837.5798,1835.7332,1836.7602,2500.0
2018-01-08 13:55:00,1859.98,1860.52,1858.0,1858.38,1100.0,1836.7701,1837.3033,1834.8148,1835.19,1100.0
2018-01-08 14:00:00,1857.19,1858.67,1857.18,1858.08,1575.0,1834.0149,1835.4764,1834.005,1834.8938,1575.0
2018-01-08 14:05:00,1858.45,1859.03,1857.79,1858.55,924.0,1835.2592,1835.8319,1834.6074,1835.3579,924.0
2018-01-08 14:10:00,1858.49,1858.5,1858.1,1858.1,1098.0,1835.2987,1835.3085,1834.9135,1834.9135,1098.0
2018-01-08 14:15:00,1857.03,1857.15,1855.58,1856.24,3196.0,1833.8569,1833.9754,1832.425,1833.0767,3196.0
2018-01-08 14:20:00,1855.32,1856.02,1853.98,1854.32,1311.0,1832.1682,1832.8595,1830.8449,1831.1807,1311.0
2018-01-08 14:25:00,1853.92,1854.98,1852.59,1853.4,3311.0,1830.7857,1831.8325,1829.4723,1830.2722,3311.0
2018-01-08 14:30:00,1852.01,1852.01,1851.35,1851.81,786.0,1828.8995,1828.8995,1828.2478,1828.702,786.0
2018-01-08 14:35:00,1851.35,1851.35,1848.27,1848.98,2642.0,1828.2478,1828.2478,1825.2062,1825.9073,2642.0
2018-01-08 14:40:00,1849.15,1849.67,1848.1,1848.32,1101.0,1826.0752,1826.5887,1825.0383,1825.2556,1101.0
2018-01-08 14:45:00,1849.02,1849.02,1846.08,1847.15,953.0,1825.9468,1825.9468,1823.0435,1824.1002,953.0
2018-01-08 14:50:00,1846.65,1846.65,1845.03,1845.24,1900.0,1823.6064,1823.6064,1822.0066,1822.214,1900.0
2018-01-08 14:55:00,1846.34,1847.61,1845.5,1847.61,1846.0,1823.3003,1824.5544,1822.4708,1824.5544,1846.0
2018-01-08 15:00:00,1847.42,1847.6,1847.0,1847.01,1000.0,1824.3668,1824.5446,1823.9521,1823.9619,1000.0
2018-01-08 15:05:00,1846.75,1848.13,1846.58,1848.12,1597.0,1823.7052,1825.0679,1823.5373,1825.0581,1597.0
2018-01-08 15:10:00,1848.25,1848.51,1846.89,1847.58,2559.0,1825.1865,1825.4432,1823.8434,1824.5248,2559.0
2018-01-08 15:15:00,1847.58,1848.25,1847.0,1847.56,1506.0,1824.5248,1825.1865,1823.9521,1824.5051,1506.0
2018-01-08 15:20:00,1848.18,1848.18,1846.5,1847.33,1000.0,1825.1173,1825.1173,1823.4583,1824.2779,1000.0
2018-01-08 15:25:00,1845.7,1845.86,1842.94,1845.58,2896.0,1822.6683,1822.8263,1819.9427,1822.5498,2896.0
2018-01-08 15:30:00,1845.6,1847.49,1845.59,1847.12,2650.0,1822.5695,1824.4359,1822.5596,1824.0706,2650.0
2018-01-08 15:35:00,1846.3,1847.44,1846.3,1846.36,2000.0,1823.2608,1824.3866,1823.2608,1823.32,2000.0
2018-01-08 15:40:00,1847.04,1850.46,1847.0,1850.45,3739.0,1823.9916,1827.3689,1823.9521,1827.359,3739.0
2018-01-08 15:45:00,1848.73,1852.28,1848.73,1849.88,6533.0,1825.6605,1829.1662,1825.6605,1826.7961,6533.0
2018-01-08 15:50:00,1849.6,1852.28,1849.38,1850.6,4100.0,1826.5196,1829.1662,1826.3024,1827.5071,4100.0
2018-01-08 15:55:00,1850.94,1853.28,1850.82,1852.19,10158.0,1827.8429,1830.1537,1827.7244,1829.0773,10158.0
2018-01-09 09:30:00,1863.2,1876.73,1860.0,1875.33,17261.0,1839.9499,1853.3111,1836.7898,1851.9285,17261.0
2018-01-09 09:35:00,1874.49,1875.91,1867.47,1869.95,8488.0,1851.099,1852.5013,1844.1666,1846.6157,8488.0
2018-01-09 09:40:00,1872.23,1872.23,1860.73,1867.12,8208.0,1848.8672,1848.8672,1837.5107,1843.821,8208.0
2018-01-09 09:45:00,1863.92,1870.33,1863.91,1870.33,4915.0,1840.6609,1846.9909,1840.651,1846.9909,4915.0
2018-01-09 09:50:00,1870.34,1870.79,1861.36,1861.37,5665.0,1847.0008,1847.4452,1838.1329,1838.1427,5665.0
2018-01-09 09:55:00,1860.13,1864.13,1860.13,1860.19,2100.0,1836.9182,1840.8683,1836.9182,1836.9775,2100.0
2018-01-09 10:00:00,1862.06,1862.15,1859.0,1861.1,2702.0,1838.8241,1838.913,1835.8023,1837.8761,2702.0
2018-01-09 10:05:00,1862.82,1863.86,1861.51,1863.86,600.0,1839.5746,1840.6017,1838.281,1840.6017,600.0
2018-01-09 10:10:00,1863.71,1864.99,1861.14,1863.47,5613.0,1840.4535,1841.7176,1837.9156,1840.2165,5613.0
2018-01-09 10:15:00,1863.35,1866.0,1862.55,1866.0,1894.0,1840.098,1842.715,1839.308,1842.715,1894.0
2018-01-09 10:20:00,1866.05,1868.8,1865.83,1868.4,6300.0,1842.7643,1845.48,1842.5471,1845.085,6300.0
2018-01-09 10:25:00,1867.78,1869.26,1866.75,1869.25,1200.0,1844.4727,1845.9343,1843.4556,1845.9244,1200.0
2018-01-09 10:30:00,1869.14,1869.99,1865.61,1865.61,3780.0,1845.8158,1846.6552,1842.3298,1842.3298,3780.0
2018-01-09 10:35:00,1866.13,1866.19,1859.13,1860.37,2100.0,1842.8433,1842.9026,1835.9307,1837.1552,2100.0
2018-01-09 10:40:00,1860.41,1864.66,1860.0,1864.17,2400.0,1837.1947,1841.3917,1836.7898,1840.9078,2400.0
2018-01-09 10:45:00,1863.43,1864.17,1862.15,1862.15,1300.0,1840.177,1840.9078,1838.913,1838.913,1300.0
2018-01-09 10:50:00,1862.02,1862.02,1857.5,1860.47,7952.0,1838.7846,1838.7846,1834.321,1837.254,7952.0
2018-01-09 10:55:00,1861.34,1862.8,1861.34,1861.86,1237.0,1838.1131,1839.5549,1838.1131,1838.6266,1237.0
2018-01-09 11:00:00,1861.85,1866.3,1861.85,1864.35,1900.0,1838.6167,1843.0112,1838.6167,1841.0855,1900.0
2018-01-09 11:05:00,1866.48,1867.56,1865.5,1865.5,600.0,1843.189,1844.2555,1842.2212,1842.2212,600.0
2018-01-09 11:10:00,1866.49,1868.59,1864.5,1866.99,1800.0,1843.1988,1845.2726,1841.2337,1843.6926,1800.0
2018-01-09 11:15:00,1867.2,1869.71,1867.18,1868.48,900.0,1843.9,1846.3787,1843.8802,1845.164,900.0
2018-01-09 11:20:00,1867.35,1869.5,1867.29,1868.37,2200.0,1844.0481,1846.1713,1843.9889,1845.0554,2200.0
2018-01-09 11:25:00,1868.23,1869.75,1868.18,1868.39,1200.0,1844.9171,1846.4182,1844.8678,1845.0751,1200.0
2018-01-09 11:30:00,1867.06,1868.29,1866.9,1867.13,1493.0,1843.7617,1844.9764,1843.6037,1843.8309,1493.0
2018-01-09 11:35:00,1866.0,1868.43,1865.57,1865.92,1937.0,1842.715,1845.1146,1842.2903,1842.636,1937.0
2018-01-09 11:40:00,1864.32,1867.49,1864.31,1866.99,1500.0,1841.0559,1844.1864,1841.046,1843.6926,1500.0
2018-01-09 11:45:00,1866.0,1866.08,1864.73,1864.74,1600.0,1842.715,1842.794,1841.4608,1841.4707,1600.0
2018-01-09 11:50:00,1864.74,1866.26,1864.74,1865.0,1070.0,1841.4707,1842.9717,1841.4707,1841.7274,1070.0
2018-01-09 11:55:00,1865.88,1865.91,1864.54,1865.9,750.0,1842.5965,1842.6261,1841.2732,1842.6162,750.0
2018-01-09 12:00:00,1865.01,1866.23,1864.81,1866.23,1000.0,1841.7373,1842.9421,1841.5398,1842.9421,1000.0
2018-01-09 12:05:00,1864.94,1866.09,1864.05,1866.09,1300.0,1841.6682,1842.8038,1840.7893,1842.8038,1300.0
2018-01-09 12:10:00,1864.77,1864.77,1864.77,1864.77,100.0,1841.5003,1841.5003,1841.5003,1841.5003,100.0
2018-01-09 12:15:00,1865.76,1867.58,1865.75,1867.02,1100.0,1842.478,1844.2752,1842.4681,1843.7222,1100.0
2018-01-09 12:20:00,1866.61,1867.14,1866.3,1866.3,900.0,1843.3173,1843.8407,1843.0112,1843.0112,900.0
2018-01-09 12:25:00,1866.73,1867.2,1866.15,1866.15,1100.0,1843.4358,1843.9,1842.8631,1842.8631,1100.0
2018-01-09 12:30:00,1867.8,1867.8,1867.19,1867.2,232.0,1844.4925,1844.4925,1843.8901,1843.9,232.0
2018-01-09 12:35:00,1867.2,1867.2,1867.2,1867.2,0.0,1843.9,1843.9,1843.9,1843.9,0.0
2018-01-09 12:40:00,1867.2,1867.2,1866.6,1866.7,300.0,1843.9,1843.9,1843.3075,1843.4062,300.0
2018-01-09 12:45:00,1867.58,1868.35,1867.13,1868.27,900.0,1844.2752,1845.0356,1843.8309,1844.9566,900.0
2018-01-09 12:50:00,1868.42,1868.87,1867.11,1867.11,988.0,1845.1048,1845.5491,1843.8111,1843.8111,988.0
2018-01-09 12:55:00,1867.07,1867.53,1866.6,1867.53,1011.0,1843.7716,1844.2259,1843.3075,1844.2259,1011.0
2018-01-09 13:00:00,1867.53,1867.53,1867.53,1867.53,0.0,1844.2259,1844.2259,1844.2259,1844.2259,0.0
2018-01-09 13:05:00,1867.5,1867.5,1866.76,1867.27,600.0,1844.1962,1844.1962,1843.4655,1843.9691,600.0
2018-01-09 13:10:00,1866.32,1867.88,1866.17,1867.51,1150.0,1843.031,1844.5715,1842.8828,1844.2061,1150.0
2018-01-09 13:15:00,1867.62,1867.62,1867.49,1867.49,202.0,1844.3147,1844.3147,1844.1864,1844.1864,202.0
2018-01-09 13:20:00,1866.58,1867.52,1864.87,1866.95,2400.0,1843.2877,1844.216,1841.5991,1843.6531,2400.0
2018-01-09 13:25:00,1864.91,1866.28,1864.9,1866.28,300.0,1841.6386,1842.9915,1841.6287,1842.9915,300.0
2018-01-09 13:30:00,1866.57,1867.87,1865.22,1867.44,1600.0,1843.2778,1844.5616,1841.9447,1844.137,1600.0
2018-01-09 13:35:00,1867.87,1871.8,1867.12,1871.8,5672.0,1844.5616,1848.4426,1843.821,1848.4426,5672.0
2018-01-09 13:40:00,1870.12,1871.1,1869.73,1870.9,1520.0,1846.7835,1847.7513,1846.3984,1847.5538,1520.0
2018-01-09 13:45:00,1871.17,1871.18,1871.03,1871.04,200.0,1847.8204,1847.8303,1847.6822,1847.6921,200.0
2018-01-09 13:50:00,1871.03,1872.55,1871.03,1871.92,2000.0,1847.6822,1849.1832,1847.6822,1848.5611,2000.0
2018-01-09 13:55:00,1871.99,1872.84,1871.28,1872.84,1050.0,1848.6302,1849.4696,1847.9291,1849.4696,1050.0
2018-01-09 14:00:00,1873.06,1873.74,1872.54,1873.37,3818.0,1849.6869,1850.3584,1849.1733,1849.993,3818.0
2018-01-09 14:05:00,1872.64,1872.65,1872.22,1872.28,750.0,1849.2721,1849.282,1848.8573,1848.9166,750.0
2018-01-09 14:10:00,1871.88,1871.92,1869.77,1870.07,2807.0,1848.5216,1848.5611,1846.4379,1846.7342,2807.0
2018-01-09 14:15:00,1870.41,1871.07,1868.73,1868.73,5614.0,1847.0699,1847.7217,1845.4109,1845.4109,5614.0
2018-01-09 14:20:00,1867.82,1871.42,1867.81,1871.42,400.0,1844.5122,1848.0673,1844.5024,1848.0673,400.0
2018-01-09 14:25:00,1870.48,1870.48,1869.84,1869.84,200.0,1847.1391,1847.1391,1846.507,1846.507,200.0
2018-01-09 14:30:00,1869.84,1869.84,1869.84,1869.84,0.0,1846.507,1846.507,1846.507,1846.507,0.0
2018-01-09 14:35:00,1869.1,1869.1,1868.88,1868.88,350.0,1845.7763,1845.7763,1845.559,1845.559,350.0
2018-01-09 14:40:00,1869.38,1870.14,1869.36,1869.65,1300.0,1846.0528,1846.8033,1846.033,1846.3194,1300.0
2018-01-09 14:45:00,1870.0,1870.72,1870.0,1870.72,2790.0,1846.665,1847.3761,1846.665,1847.3761,2790.0
2018-01-09 14:50:00,1870.23,1870.73,1869.92,1869.92,500.0,1846.8922,1847.3859,1846.586,1846.586,500.0
2018-01-09 14:55:00,1870.23,1870.81,1870.0,1870.0,1105.0,1846.8922,1847.4649,1846.665,1846.665,1105.0
2018-01-09 15:00:00,1869.99,1871.61,1869.93,1869.94,2000.0,1846.6552,1848.255,1846.5959,1846.6058,2000.0
2018-01-09 15:05:00,1869.94,1871.74,1869.57,1870.1,3724.0,1846.6058,1848.3833,1846.2404,1846.7638,3724.0
2018-01-09 15:10:00,1870.24,1870.35,1869.75,1869.76,2586.0,1846.902,1847.0107,1846.4182,1846.428,2586.0
2018-01-09 15:15:00,1870.18,1871.01,1869.85,1871.0,2374.0,1846.8428,1847.6624,1846.5169,1847.6526,2374.0
2018-01-09 15:20:00,1870.89,1870.89,1868.17,1868.55,2913.0,1847.5439,1847.5439,1844.8579,1845.2331,2913.0
2018-01-09 15:25:00,1868.8,1868.8,1868.0,1868.0,2000.0,1845.48,1845.48,1844.69,1844.69,2000.0
2018-01-09 15:30:00,1867.84,1870.18,1867.84,1868.27,4609.0,1844.532,1846.8428,1844.532,1844.9566,4609.0
2018-01-09 15:35:00,1869.63,1869.63,1868.71,1869.23,1025.0,1846.2997,1846.2997,1845.3911,1845.9047,1025.0
2018-01-09 15:40:00,1869.4,1870.47,1869.34,1869.43,3169.0,1846.0725,1847.1292,1846.0133,1846.1022,3169.0
2018-01-09 15:45:00,1869.03,1869.64,1868.02,1869.15,4019.0,1845.7071,1846.3095,1844.7098,1845.8256,4019.0
2018-01-09 15:50:00,1868.05,1870.21,1866.8,1868.27,3506.0,1844.7394,1846.8724,1843.505,1844.9566,3506.0
2018-01-09 15:55:00,1868.23,1868.39,1865.19,1865.48,7456.0,1844.9171,1845.0751,1841.9151,1842.2014,7456.0
2018-01-10 09:30:00,1855.52,1864.61,1855.42,1863.05,6508.0,1832.3657,1841.3423,1832.267,1839.8018,6508.0
2018-01-10 09:35:00,1863.06,1868.74,1860.49,1865.0,5317.0,1839.8116,1845.4208,1837.2737,1841.7274,5317.0
2018-01-10 09:40:00,1865.99,1869.48,1864.1,1866.83,2400.0,1842.7051,1846.1515,1840.8387,1843.5346,2400.0
2018-01-10 09:45:00,1867.73,1868.18,1864.23,1864.93,3440.0,1844.4234,1844.8678,1840.967,1841.6583,3440.0
2018-01-10 09:50:00,1864.79,1865.2,1860.11,1860.94,9412.0,1841.5201,1841.9249,1836.8985,1837.7181,9412.0
2018-01-10 09:55:00,1860.71,1861.17,1857.19,1859.44,3530.0,1837.491,1837.9452,1834.0149,1836.2368,3530.0
2018-01-10 10:00:00,1859.88,1860.94,1857.9,1859.87,3899.0,1836.6713,1837.7181,1834.716,1836.6615,3899.0
2018-01-10 10:05:00,1859.01,1863.19,1858.92,1862.69,2400.0,1835.8122,1839.94,1835.7233,1839.4463,2400.0
2018-01-10 10:10:00,1862.38,1864.48,1861.23,1863.65,6470.0,1839.1401,1841.2139,1838.0045,1840.3943,6470.0
2018-01-10 10:15:00,1862.67,1866.43,1862.66,1866.42,1400.0,1839.4265,1843.1396,1839.4166,1843.1297,1400.0
2018-01-10 10:20:00,1864.05,1868.04,1864.05,1868.04,1498.0,1840.7893,1844.7295,1840.7893,1844.7295,1498.0
2018-01-10 10:25:00,1868.99,1868.99,1865.26,1865.99,2637.0,1845.6676,1845.6676,1841.9842,1842.7051,2637.0
2018-01-10 10:30:00,1864.83,1864.83,1864.53,1864.53,300.0,1841.5596,1841.5596,1841.2633,1841.2633,300.0
2018-01-10 10:35:00,1864.8,1866.92,1864.53,1865.01,3127.0,1841.5299,1843.6235,1841.2633,1841.7373,3127.0
2018-01-10 10:40:00,1863.99,1865.99,1862.08,1862.09,2466.0,1840.73,1842.7051,1838.8439,1838.8537,2466.0
2018-01-10 10:45:00,1862.96,1862.99,1861.74,1862.48,547.0,1839.7129,1839.7425,1838.5081,1839.2389,547.0
2018-01-10 10:50:00,1864.01,1864.01,1861.08,1862.98,1147.0,1840.7498,1840.7498,1837.8564,1839.7326,1147.0
2018-01-10 10:55:00,1863.25,1863.77,1863.25,1863.77,200.0,1839.9993,1840.5128,1839.9993,1840.5128,200.0
2018-01-10 11:00:00,1863.98,1868.0,1863.98,1868.0,1000.0,1840.7202,1844.69,1840.7202,1844.69,1000.0
2018-01-10 11:05:00,1867.72,1869.98,1867.29,1867.61,2300.0,1844.4135,1846.6453,1843.9889,1844.3049,2300.0
2018-01-10 11:10:00,1864.14,1865.21,1864.02,1865.21,400.0,1840.8782,1841.9348,1840.7597,1841.9348,400.0
2018-01-10 11:15:00,1866.32,1866.32,1864.41,1865.44,900.0,1843.031,1843.031,1841.1448,1842.1619,900.0
2018-01-10 11:20:00,1865.41,1866.59,1864.9,1864.9,800.0,1842.1323,1843.2976,1841.6287,1841.6287,800.0
2018-01-10 11:25:00,1866.54,1866.73,1866.54,1866.73,500.0,1843.2482,1843.4358,1843.2482,1843.4358,500.0
2018-01-10 11:30:00,1866.72,1866.74,1865.46,1866.72,1100.0,1843.426,1843.4457,1842.1817,1843.426,1100.0
2018-01-10 11:35:00,1868.0,1868.0,1867.02,1867.02,476.0,1844.69,1844.69,1843.7222,1843.7222,476.0
2018-01-10 11:40:00,1866.33,1868.94,1866.15,1867.2,500.0,1843.0408,1845.6183,1842.8631,1843.9,500.0
2018-01-10 11:45:00,1868.03,1868.03,1867.2,1867.24,400.0,1844.7196,1844.7196,1843.9,1843.9395,400.0
2018-01-10 11:50:00,1866.99,1871.01,1866.71,1870.7,1342.0,1843.6926,1847.6624,1843.4161,1847.3563,1342.0
2018-01-10 11:55:00,1869.99,1870.98,1869.35,1869.35,500.0,1846.6552,1847.6328,1846.0232,1846.0232,500.0
2018-01-10 12:00:00,1869.5,1869.87,1868.0,1868.46,2000.0,1846.1713,1846.5367,1844.69,1845.1443,2000.0
2018-01-10 12:05:00,1868.04,1868.95,1867.17,1867.78,500.0,1844.7295,1845.6281,1843.8704,1844.4727,500.0
2018-01-10 12:10:00,1867.78,1867.78,1867.78,1867.78,0.0,1844.4727,1844.4727,1844.4727,1844.4727,0.0
2018-01-10 12:15:00,1869.0,1869.75,1868.99,1869.75,414.0,1845.6775,1846.4182,1845.6676,1846.4182,414.0
2018-01-10 12:20:00,1869.85,1869.85,1869.84,1869.84,200.0,1846.5169,1846.5169,1846.507,1846.507,200.0
2018-01-10 12:25:00,1868.24,1869.3,1868.23,1869.22,400.0,1844.927,1845.9738,1844.9171,1845.8948,400.0
2018-01-10 12:30:00,1869.24,1869.25,1868.19,1869.24,301.0,1845.9145,1845.9244,1844.8776,1845.9145,301.0
2018-01-10 12:35:00,1868.48,1868.48,1868.48,1868.48,100.0,1845.164,1845.164,1845.164,1845.164,100.0
2018-01-10 12:40:00,1869.81,1871.01,1869.81,1870.96,800.0,1846.4774,1847.6624,1846.4774,1847.6131,800.0
2018-01-10 12:45:00,1871.02,1871.07,1869.93,1871.07,1210.0,1847.6723,1847.7217,1846.5959,1847.7217,1210.0
2018-01-10 12:50:00,1870.7,1871.08,1869.38,1869.48,1800.0,1847.3563,1847.7316,1846.0528,1846.1515,1800.0
2018-01-10 12:55:00,1870.31,1871.04,1869.88,1871.04,704.0,1846.9712,1847.6921,1846.5465,1847.6921,704.0
2018-01-10 13:00:00,1870.66,1871.19,1870.65,1870.77,800.0,1847.3168,1847.8402,1847.3069,1847.4254,800.0
2018-01-10 13:05:00,1870.91,1870.92,1870.21,1870.21,200.0,1847.5637,1847.5736,1846.8724,1846.8724,200.0
2018-01-10 13:10:00,1870.91,1870.91,1870.5,1870.91,600.0,1847.5637,1847.5637,1847.1588,1847.5637,600.0
2018-01-10 13:15:00,1870.91,1871.0,1867.95,1868.0,3780.0,1847.5637,1847.6526,1844.6406,1844.69,3780.0
2018-01-10 13:20:00,1867.22,1868.08,1866.45,1868.08,1800.0,1843.9197,1844.769,1843.1593,1844.769,1800.0
2018-01-10 13:25:00,1868.37,1868.37,1866.85,1866.86,400.0,1845.0554,1845.0554,1843.5544,1843.5642,400.0
2018-01-10 13:30:00,1866.79,1866.79,1865.82,1866.45,460.0,1843.4951,1843.4951,1842.5372,1843.1593,460.0
2018-01-10 13:35:00,1865.82,1867.63,1865.82,1867.63,550.0,1842.5372,1844.3246,1842.5372,1844.3246,550.0
2018-01-10 13:40:00,1866.06,1866.07,1866.06,1866.06,100.0,1842.7742,1842.7841,1842.7742,1842.7742,100.0
2018-01-10 13:45:00,1866.22,1866.23,1866.22,1866.22,100.0,1842.9322,1842.9421,1842.9322,1842.9322,100.0
2018-01-10 13:50:00,1867.23,1867.23,1866.22,1866.23,300.0,1843.9296,1843.9296,1842.9322,1842.9421,300.0
2018-01-10 13:55:00,1868.48,1869.63,1868.48,1869.63,300.0,1845.164,1846.2997,1845.164,1846.2997,300.0
2018-01-10 14:00:00,1866.88,1867.01,1866.88,1867.0,200.0,1843.584,1843.7124,1843.584,1843.7025,200.0
2018-01-10 14:05:00,1867.0,1867.04,1865.14,1865.15,400.0,1843.7025,1843.742,1841.8657,1841.8756,400.0
2018-01-10 14:10:00,1865.05,1865.73,1864.95,1865.55,1824.0,1841.7768,1842.4483,1841.6781,1842.2706,1824.0
2018-01-10 14:15:00,1865.55,1865.55,1865.55,1865.55,0.0,1842.2706,1842.2706,1842.2706,1842.2706,0.0
2018-01-10 14:20:00,1865.5,1865.59,1865.44,1865.44,1000.0,1842.2212,1842.3101,1842.1619,1842.1619,1000.0
2018-01-10 14:25:00,1865.23,1866.32,1864.98,1865.83,1391.0,1841.9546,1843.031,1841.7077,1842.5471,1391.0
2018-01-10 14:30:00,1864.32,1866.76,1864.31,1866.76,300.0,1841.0559,1843.4655,1841.046,1843.4655,300.0
2018-01-10 14:35:00,1866.89,1867.74,1866.89,1866.92,800.0,1843.5939,1844.4332,1843.5939,1843.6235,800.0
2018-01-10 14:40:00,1866.92,1866.92,1864.49,1866.62,1200.0,1843.6235,1843.6235,1841.2238,1843.3272,1200.0
2018-01-10 14:45:00,1864.97,1864.97,1864.96,1864.97,100.0,1841.6978,1841.6978,1841.6879,1841.6978,100.0
2018-01-10 14:50:00,1866.5,1868.0,1865.49,1868.0,1000.0,1843.2087,1844.69,1842.2113,1844.69,1000.0
2018-01-10 14:55:00,1865.84,1865.84,1865.83,1865.84,100.0,1842.557,1842.557,1842.5471,1842.557,100.0
2018-01-10 15:00:00,1866.03,1866.03,1866.02,1866.03,100.0,1842.7446,1842.7446,1842.7347,1842.7446,100.0
2018-01-10 15:05:00,1866.44,1869.03,1866.42,1867.3,1641.0,1843.1495,1845.7071,1843.1297,1843.9987,1641.0
2018-01-10 15:10:00,1867.3,1867.52,1866.5,1867.03,1800.0,1843.9987,1844.216,1843.2087,1843.7321,1800.0
2018-01-10 15:15:00,1867.25,1867.29,1867.03,1867.03,500.0,1843.9494,1843.9889,1843.7321,1843.7321,500.0
2018-01-10 15:20:00,1867.03,1867.03,1865.9,1866.5,900.0,1843.7321,1843.7321,1842.6162,1843.2087,900.0
2018-01-10 15:25:00,1866.5,1867.01,1865.95,1867.0,700.0,1843.2087,1843.7124,1842.6656,1843.7025,700.0
2018-01-10 15:30:00,1867.37,1869.19,1867.36,1868.61,800.0,1844.0679,1845.8652,1844.058,1845.2924,800.0
2018-01-10 15:35:00,1868.81,1870.29,1868.11,1870.29,4230.0,1845.4899,1846.9514,1844.7986,1846.9514,4230.0
2018-01-10 15:40:00,1870.38,1871.28,1869.75,1871.25,2623.0,1847.0403,1847.9291,1846.4182,1847.8994,2623.0
2018-01-10 15:45:00,1870.9,1871.51,1870.57,1871.48,2958.0,1847.5538,1848.1562,1847.2279,1848.1266,2958.0
2018-01-10 15:50:00,1872.67,1873.5,1872.45,1872.45,900.0,1849.3017,1850.1214,1849.0845,1849.0845,900.0
2018-01-10 15:55:00,1872.11,1873.36,1871.35,1871.36,3308.0,1848.7487,1849.9831,1847.9982,1848.0081,3308.0
2018-01-11 09:30:00,1880.0,1884.42,1877.88,1884.03,4892.0,1856.5403,1860.9051,1854.4467,1860.52,4892.0
2018-01-11 09:35:00,1884.69,1892.64,1884.69,1890.71,10790.0,1861.1717,1869.0225,1861.1717,1867.1166,10790.0
2018-01-11 09:40:00,1891.45,1891.45,1888.0,1889.49,6945.0,1867.8474,1867.8474,1864.4404,1865.9118,6945.0
2018-01-11 09:45:00,1889.16,1892.32,1889.15,1890.72,6907.0,1865.586,1868.7065,1865.5761,1867.1265,6907.0
2018-01-11 09:50:00,1889.09,1889.91,1888.01,1889.72,3045.0,1865.5168,1866.3266,1864.4503,1866.139,3045.0
2018-01-11 09:55:00,1889.36,1889.86,1887.87,1887.87,1800.0,1865.7835,1866.2772,1864.3121,1864.3121,1800.0
2018-01-11 10:00:00,1888.49,1889.84,1885.97,1887.97,5876.0,1864.9243,1866.2575,1862.4358,1864.4108,5876.0
2018-01-11 10:05:00,1887.92,1887.92,1885.65,1886.47,3273.0,1864.3614,1864.3614,1862.1198,1862.9295,3273.0
2018-01-11 10:10:00,1886.39,1886.39,1885.01,1885.01,896.0,1862.8505,1862.8505,1861.4877,1861.4877,896.0
2018-01-11 10:15:00,1885.01,1889.99,1885.01,1889.99,3795.0,1861.4877,1866.4056,1861.4877,1866.4056,3795.0
2018-01-11 10:20:00,1889.99,1889.99,1888.49,1888.49,1089.0,1866.4056,1866.4056,1864.9243,1864.9243,1089.0
2018-01-11 10:25:00,1888.03,1891.41,1888.03,1891.41,2021.0,1864.4701,1867.8079,1864.4701,1867.8079,2021.0
2018-01-11 10:30:00,1889.66,1890.62,1887.82,1887.82,1700.0,1866.0797,1867.0277,1864.2627,1864.2627,1700.0
2018-01-11 10:35:00,1888.31,1889.99,1887.95,1889.51,2555.0,1864.7466,1866.4056,1864.3911,1865.9316,2555.0
2018-01-11 10:40:00,1889.44,1890.24,1888.51,1888.7,1301.0,1865.8625,1866.6525,1864.9441,1865.1317,1301.0
2018-01-11 10:45:00,1889.39,1889.54,1888.65,1888.76,613.0,1865.8131,1865.9612,1865.0823,1865.1909,613.0
2018-01-11 10:50:00,1889.31,1891.06,1888.33,1891.06,5243.0,1865.7341,1867.4622,1864.7663,1867.4622,5243.0
2018-01-11 10:55:00,1889.61,1891.1,1889.61,1891.1,1000.0,1866.0303,1867.5017,1866.0303,1867.5017,1000.0
2018-01-11 11:00:00,1891.33,1893.29,1891.33,1892.51,2142.0,1867.7289,1869.6644,1867.7289,1868.8941,2142.0
2018-01-11 11:05:00,1893.33,1894.94,1891.17,1891.46,8317.0,1869.7039,1871.2938,1867.5709,1867.8573,8317.0
2018-01-11 11:10:00,1890.85,1890.86,1889.68,1889.81,1700.0,1867.2549,1867.2647,1866.0995,1866.2278,1700.0
2018-01-11 11:15:00,1889.74,1890.44,1889.43,1889.85,1300.0,1866.1587,1866.85,1865.8526,1866.2673,1300.0
2018-01-11 11:20:00,1889.83,1893.98,1889.72,1892.79,2536.0,1866.2476,1870.3458,1866.139,1869.1707,2536.0
2018-01-11 11:25:00,1892.3,1892.3,1891.06,1891.12,800.0,1868.6868,1868.6868,1867.4622,1867.5215,800.0
2018-01-11 11:30:00,1892.25,1892.25,1891.14,1891.86,301.0,1868.6374,1868.6374,1867.5412,1868.2523,301.0
2018-01-11 11:35:00,1892.2,1892.25,1892.02,1892.02,850.0,1868.588,1868.6374,1868.4103,1868.4103,850.0
2018-01-11 11:40:00,1892.98,1893.92,1892.5,1892.57,1189.0,1869.3583,1870.2866,1868.8843,1868.9534,1189.0
2018-01-11 11:45:00,1892.9,1894.46,1892.9,1894.45,800.0,1869.2793,1870.8198,1869.2793,1870.8099,800.0
2018-01-11 11:50:00,1894.56,1895.01,1893.51,1894.81,1212.0,1870.9186,1871.363,1869.8817,1871.1654,1212.0
2018-01-11 11:55:00,1893.68,1896.04,1893.68,1896.04,2145.0,1870.0496,1872.3801,1870.0496,1872.3801,2145.0
2018-01-11 12:00:00,1896.31,1896.32,1895.12,1895.12,1116.0,1872.6467,1872.6566,1871.4716,1871.4716,1116.0
2018-01-11 12:05:00,1895.1,1895.5,1893.11,1895.5,900.0,1871.4518,1871.8468,1869.4867,1871.8468,900.0
2018-01-11 12:10:00,1894.97,1895.07,1894.35,1894.42,900.0,1871.3235,1871.4222,1870.7112,1870.7803,900.0
2018-01-11 12:15:00,1894.28,1895.92,1892.92,1895.92,2845.0,1870.6421,1872.2616,1869.299,1872.2616,2845.0
2018-01-11 12:20:00,1895.0,1895.7,1894.33,1894.33,980.0,1871.3531,1872.0443,1870.6914,1870.6914,980.0
2018-01-11 12:25:00,1894.33,1894.33,1894.33,1894.33,0.0,1870.6914,1870.6914,1870.6914,1870.6914,0.0
2018-01-11 12:30:00,1897.14,1898.6,1897.1,1898.6,1100.0,1873.4664,1874.9082,1873.4269,1874.9082,1100.0
2018-01-11 12:35:00,1898.99,1898.99,1898.13,1898.36,600.0,1875.2933,1875.2933,1874.444,1874.6712,600.0
2018-01-11 12:40:00,1898.79,1898.79,1897.19,1897.72,2699.0,1875.0958,1875.0958,1873.5158,1874.0391,2699.0
2018-01-11 12:45:00,1897.58,1898.0,1897.37,1898.0,300.0,1873.9009,1874.3156,1873.6935,1874.3156,300.0
2018-01-11 12:50:00,1898.19,1899.46,1898.02,1899.46,1062.0,1874.5033,1875.7574,1874.3354,1875.7574,1062.0
2018-01-11 12:55:00,1898.64,1899.01,1898.02,1899.0,2400.0,1874.9477,1875.313,1874.3354,1875.3032,2400.0
2018-01-11 13:00:00,1898.41,1899.5,1898.05,1899.02,1151.0,1874.7205,1875.7969,1874.365,1875.3229,1151.0
2018-01-11 13:05:00,1899.01,1899.01,1898.1,1898.1,600.0,1875.313,1875.313,1874.4144,1874.4144,600.0
2018-01-11 13:10:00,1899.31,1899.31,1898.36,1898.36,200.0,1875.6093,1875.6093,1874.6712,1874.6712,200.0
2018-01-11 13:15:00,1898.64,1898.96,1898.37,1898.96,1546.0,1874.9477,1875.2637,1874.681,1875.2637,1546.0
2018-01-11 13:20:00,1898.86,1899.59,1898.55,1899.0,900.0,1875.1649,1875.8858,1874.8588,1875.3032,900.0
2018-01-11 13:25:00,1899.31,1899.32,1899.31,1899.31,205.0,1875.6093,1875.6192,1875.6093,1875.6093,205.0
2018-01-11 13:30:00,1898.41,1899.05,1898.09,1898.22,1100.0,1874.7205,1875.3525,1874.4045,1874.5329,1100.0
2018-01-11 13:35:00,1897.79,1898.37,1896.99,1897.62,2600.0,1874.1083,1874.681,1873.3182,1873.9404,2600.0
2018-01-11 13:40:00,1897.63,1898.29,1897.63,1898.29,300.0,1873.9503,1874.602,1873.9503,1874.602,300.0
2018-01-11 13:45:00,1899.0,1899.05,1897.93,1898.78,1493.0,1875.3032,1875.3525,1874.2465,1875.0859,1493.0
2018-01-11 13:50:00,1898.07,1898.08,1898.02,1898.03,800.0,1874.3848,1874.3946,1874.3354,1874.3453,800.0
2018-01-11 13:55:00,1898.66,1898.66,1898.65,1898.66,200.0,1874.9674,1874.9674,1874.9575,1874.9674,200.0
2018-01-11 14:00:00,1898.52,1899.86,1898.52,1899.6,1748.0,1874.8292,1876.1524,1874.8292,1875.8957,1748.0
2018-01-11 14:05:00,1899.47,1899.92,1899.13,1899.52,1300.0,1875.7673,1876.2117,1875.4315,1875.8167,1300.0
2018-01-11 14:10:00,1899.77,1899.95,1899.26,1899.95,1206.0,1876.0636,1876.2413,1875.5599,1876.2413,1206.0
2018-01-11 14:15:00,1899.9,1900.86,1898.5,1898.86,5364.0,1876.1919,1877.14,1874.8094,1875.1649,5364.0
2018-01-11 14:20:00,1898.48,1898.91,1898.48,1898.91,440.0,1874.7897,1875.2143,1874.7897,1875.2143,440.0
2018-01-11 14:25:00,1898.91,1898.91,1898.91,1898.91,0.0,1875.2143,1875.2143,1875.2143,1875.2143,0.0
2018-01-11 14:30:00,1899.01,1900.19,1899.01,1899.09,2800.0,1875.313,1876.4783,1875.313,1875.392,2800.0
2018-01-11 14:35:00,1899.3,1899.69,1898.75,1898.76,1031.0,1875.5994,1875.9846,1875.0563,1875.0662,1031.0
2018-01-11 14:40:00,1898.63,1898.65,1896.69,1896.69,636.0,1874.9378,1874.9575,1873.022,1873.022,636.0
2018-01-11 14:45:00,1896.69,1896.7,1895.0,1895.0,1779.0,1873.022,1873.0319,1871.3531,1871.3531,1779.0
2018-01-11 14:50:00,1895.18,1895.19,1894.88,1894.88,546.0,1871.5308,1871.5407,1871.2346,1871.2346,546.0
2018-01-11 14:55:00,1894.69,1895.47,1894.41,1895.47,1012.0,1871.0469,1871.8172,1870.7704,1871.8172,1012.0
2018-01-11 15:00:00,1894.74,1895.29,1894.47,1894.96,1027.0,1871.0963,1871.6395,1870.8297,1871.3136,1027.0
2018-01-11 15:05:00,1895.48,1895.48,1894.0,1894.54,2667.0,1871.8271,1871.8271,1870.3656,1870.8988,2667.0
2018-01-11 15:10:00,1893.6,1894.4,1892.64,1894.4,3231.0,1869.9705,1870.7606,1869.0225,1870.7606,3231.0
2018-01-11 15:15:00,1894.39,1894.48,1894.1,1894.1,845.0,1870.7507,1870.8396,1870.4643,1870.4643,845.0
2018-01-11 15:20:00,1894.37,1894.88,1893.68,1894.37,2334.0,1870.7309,1871.2346,1870.0496,1870.7309,2334.0
2018-01-11 15:25:00,1894.1,1894.17,1893.52,1894.08,1104.0,1870.4643,1870.5334,1869.8915,1870.4446,1104.0
2018-01-11 15:30:00,1893.44,1893.59,1892.99,1893.0,650.0,1869.8125,1869.9607,1869.3682,1869.378,650.0
2018-01-11 15:35:00,1893.21,1895.05,1893.15,1894.38,1337.0,1869.5854,1871.4025,1869.5262,1870.7408,1337.0
2018-01-11 15:40:00,1894.39,1894.41,1892.65,1892.65,3263.0,1870.7507,1870.7704,1869.0324,1869.0324,3263.0
2018-01-11 15:45:00,1893.07,1893.07,1892.28,1892.73,2193.0,1869.4472,1869.4472,1868.667,1869.1114,2193.0
2018-01-11 15:50:00,1892.78,1892.78,1891.0,1891.39,8368.0,1869.1608,1869.1608,1867.403,1867.7881,8368.0
2018-01-11 15:55:00,1892.22,1893.19,1891.0,1893.09,3241.0,1868.6078,1869.5657,1867.403,1869.4669,3241.0
2018-01-12 09:30:00,1898.04,1899.54,1890.01,1899.53,12186.0,1874.3551,1875.8364,1866.4253,1875.8266,12186.0
2018-01-12 09:35:00,1897.05,1907.69,1896.0,1907.68,7735.0,1873.3775,1883.8847,1872.3406,1883.8748,7735.0
2018-01-12 09:40:00,1905.86,1912.29,1905.55,1912.29,7773.0,1882.0776,1888.4273,1881.7714,1888.4273,7773.0
2018-01-12 09:45:00,1913.07,1913.07,1909.54,1910.54,4444.0,1889.1976,1889.1976,1885.7116,1886.6992,4444.0
2018-01-12 09:50:00,1910.8,1910.8,1906.23,1906.23,5962.0,1886.9559,1886.9559,1882.4429,1882.4429,5962.0
2018-01-12 09:55:00,1906.53,1906.53,1904.1,1906.4,3008.0,1882.7392,1882.7392,1880.3395,1882.6108,3008.0
2018-01-12 10:00:00,1906.51,1909.79,1906.51,1908.49,4619.0,1882.7194,1885.9585,1882.7194,1884.6747,4619.0
2018-01-12 10:05:00,1906.58,1907.22,1903.79,1905.78,7219.0,1882.7886,1883.4206,1880.0334,1881.9986,7219.0
2018-01-12 10:10:00,1906.06,1906.24,1903.23,1905.7,4123.0,1882.2751,1882.4528,1879.4804,1881.9196,4123.0
2018-01-12 10:15:00,1906.17,1908.98,1906.17,1907.72,3140.0,1882.3837,1885.1586,1882.3837,1883.9144,3140.0
2018-01-12 10:20:00,1906.83,1907.01,1905.92,1906.05,3095.0,1883.0355,1883.2132,1882.1368,1882.2652,3095.0
2018-01-12 10:25:00,1905.82,1909.16,1905.82,1908.05,4278.0,1882.0381,1885.3364,1882.0381,1884.2402,4278.0
2018-01-12 10:30:00,1907.11,1909.22,1906.0,1906.0,2507.0,1883.312,1885.3956,1882.2158,1882.2158,2507.0
2018-01-12 10:35:00,1904.93,1909.45,1904.93,1909.45,1920.0,1881.1592,1885.6228,1881.1592,1885.6228,1920.0
2018-01-12 10:40:00,1908.66,1912.26,1908.66,1912.26,4455.0,1884.8426,1888.3977,1884.8426,1888.3977,4455.0
2018-01-12 10:45:00,1912.22,1914.11,1912.22,1914.11,2184.0,1888.3582,1890.2246,1888.3582,1890.2246,2184.0
2018-01-12 10:50:00,1914.48,1916.63,1910.71,1910.71,3451.0,1890.59,1892.7132,1886.867,1886.867,3451.0
2018-01-12 10:55:00,1913.31,1914.0,1912.09,1913.96,2843.0,1889.4346,1890.116,1888.2298,1890.0765,2843.0
2018-01-12 11:00:00,1913.87,1914.48,1912.49,1912.49,6558.0,1889.9876,1890.59,1888.6248,1888.6248,6558.0
2018-01-12 11:05:00,1912.84,1915.01,1912.53,1914.99,4901.0,1888.9705,1891.1134,1888.6643,1891.0936,4901.0
2018-01-12 11:10:00,1914.15,1916.79,1914.15,1916.79,4974.0,1890.2641,1892.8712,1890.2641,1892.8712,4974.0
2018-01-12 11:15:00,1915.7,1915.85,1913.65,1913.65,6341.0,1891.7948,1891.9429,1889.7704,1889.7704,6341.0
2018-01-12 11:20:00,1913.59,1913.99,1913.24,1913.6,1955.0,1889.7111,1890.1061,1889.3655,1889.721,1955.0
2018-01-12 11:25:00,1913.82,1914.85,1913.82,1914.81,4791.0,1889.9382,1890.9554,1889.9382,1890.9159,4791.0
2018-01-12 11:30:00,1915.39,1915.39,1913.24,1914.37,1488.0,1891.4886,1891.4886,1889.3655,1890.4814,1488.0
2018-01-12 11:35:00,1912.86,1914.9,1911.73,1914.89,1450.0,1888.9902,1891.0048,1887.8743,1890.9949,1450.0
2018-01-12 11:40:00,1913.83,1914.32,1912.6,1913.59,1400.0,1889.9481,1890.432,1888.7335,1889.7111,1400.0
2018-01-12 11:45:00,1914.45,1914.58,1913.66,1913.66,1200.0,1890.5604,1890.6887,1889.7802,1889.7802,1200.0
2018-01-12 11:50:00,1914.2,1914.85,1914.02,1914.22,1402.0,1890.3135,1890.9554,1890.1357,1890.3332,1402.0
2018-01-12 11:55:00,1915.01,1915.01,1913.84,1913.84,1300.0,1891.1134,1891.1134,1889.958,1889.958,1300.0
2018-01-12 12:00:00,1914.64,1914.66,1913.38,1914.06,1100.0,1890.748,1890.7677,1889.5037,1890.1752,1100.0
2018-01-12 12:05:00,1914.0,1914.0,1913.15,1913.16,600.0,1890.116,1890.116,1889.2766,1889.2865,600.0
2018-01-12 12:10:00,1913.59,1914.17,1912.66,1913.25,927.0,1889.7111,1890.2839,1888.7927,1889.3753,927.0
2018-01-12 12:15:00,1912.63,1912.86,1911.66,1912.11,1549.0,1888.7631,1888.9902,1887.8052,1888.2496,1549.0
2018-01-12 12:20:00,1912.23,1912.23,1912.21,1912.21,200.0,1888.3681,1888.3681,1888.3483,1888.3483,200.0
2018-01-12 12:25:00,1911.67,1911.67,1911.55,1911.56,600.0,1887.8151,1887.8151,1887.6966,1887.7064,600.0
2018-01-12 12:30:00,1911.11,1911.61,1910.26,1910.91,2119.0,1887.262,1887.7558,1886.4227,1887.0645,2119.0
2018-01-12 12:35:00,1911.05,1911.21,1909.14,1910.25,7573.0,1887.2028,1887.3608,1885.3166,1886.4128,7573.0
2018-01-12 12:40:00,1910.2,1912.88,1910.02,1912.24,3006.0,1886.3634,1889.01,1886.1856,1888.3779,3006.0
2018-01-12 12:45:00,1912.84,1913.25,1912.51,1912.76,1404.0,1888.9705,1889.3753,1888.6446,1888.8915,1404.0
2018-01-12 12:50:00,1913.1,1913.64,1912.54,1913.24,1364.0,1889.2272,1889.7605,1888.6742,1889.3655,1364.0
2018-01-12 12:55:00,1913.68,1914.33,1912.75,1912.75,2103.0,1889.8,1890.4419,1888.8816,1888.8816,2103.0
2018-01-12 13:00:00,1913.59,1914.28,1913.51,1913.97,2980.0,1889.7111,1890.3925,1889.6321,1890.0864,2980.0
2018-01-12 13:05:00,1913.83,1914.01,1912.99,1913.71,2909.0,1889.9481,1890.1259,1889.1186,1889.8296,2909.0
2018-01-12 13:10:00,1913.59,1914.11,1912.65,1912.65,1630.0,1889.7111,1890.2246,1888.7828,1888.7828,1630.0
2018-01-12 13:15:00,1912.58,1912.58,1909.7,1911.35,9613.0,1888.7137,1888.7137,1885.8696,1887.4991,9613.0
2018-01-12 13:20:00,1911.23,1911.59,1910.55,1911.59,3295.0,1887.3806,1887.7361,1886.709,1887.7361,3295.0
2018-01-12 13:25:00,1910.81,1911.36,1910.8,1911.36,1135.0,1886.9658,1887.5089,1886.9559,1887.5089,1135.0
2018-01-12 13:30:00,1910.53,1911.26,1910.53,1910.72,1800.0,1886.6893,1887.4102,1886.6893,1886.8769,1800.0
2018-01-12 13:35:00,1910.11,1911.23,1909.92,1910.15,4092.0,1886.2745,1887.3806,1886.0869,1886.314,4092.0
2018-01-12 13:40:00,1910.15,1910.47,1909.22,1909.74,4600.0,1886.314,1886.63,1885.3956,1885.9091,4600.0
2018-01-12 13:45:00,1910.5,1911.24,1909.96,1910.76,1639.0,1886.6597,1887.3904,1886.1264,1886.9164,1639.0
2018-01-12 13:50:00,1910.87,1911.49,1910.7,1911.31,1443.0,1887.025,1887.6373,1886.8572,1887.4596,1443.0
2018-01-12 13:55:00,1911.43,1914.71,1911.43,1914.5,3921.0,1887.5781,1890.8171,1887.5781,1890.6097,3921.0
2018-01-12 14:00:00,1914.15,1916.5,1914.05,1915.94,6287.0,1890.2641,1892.5848,1890.1654,1892.0318,6287.0
2018-01-12 14:05:00,1916.5,1917.77,1916.28,1917.09,5458.0,1892.5848,1893.8389,1892.3675,1893.1674,5458.0
2018-01-12 14:10:00,1917.06,1918.47,1916.81,1918.2,1500.0,1893.1378,1894.5302,1892.8909,1894.2636,1500.0
2018-01-12 14:15:00,1917.83,1918.83,1917.22,1918.83,2056.0,1893.8982,1894.8857,1893.2958,1894.8857,2056.0
2018-01-12 14:20:00,1918.09,1919.42,1917.97,1919.2,2726.0,1894.1549,1895.4684,1894.0364,1895.2511,2726.0
2018-01-12 14:25:00,1919.34,1922.01,1919.34,1922.0,7624.0,1895.3893,1898.026,1895.3893,1898.0162,7624.0
2018-01-12 14:30:00,1922.79,1925.98,1922.16,1925.02,6796.0,1898.7963,1901.9465,1898.1742,1900.9985,6796.0
2018-01-12 14:35:00,1925.02,1925.02,1922.01,1922.44,3141.0,1900.9985,1900.9985,1898.026,1898.4507,3141.0
2018-01-12 14:40:00,1922.51,1923.86,1921.7,1922.87,3800.0,1898.5198,1899.8529,1897.7199,1898.8753,3800.0
2018-01-12 14:45:00,1922.48,1923.34,1922.48,1923.34,1802.0,1898.4902,1899.3394,1898.4902,1899.3394,1802.0
2018-01-12 14:50:00,1922.44,1922.66,1917.12,1918.63,4030.0,1898.4507,1898.6679,1893.1971,1894.6882,4030.0
2018-01-12 14:55:00,1918.36,1920.57,1917.92,1920.56,4692.0,1894.4216,1896.604,1893.9871,1896.5941,4692.0
2018-01-12 15:00:00,1921.5,1923.01,1920.15,1921.33,3262.0,1897.5224,1899.0136,1896.1892,1897.3545,3262.0
2018-01-12 15:05:00,1921.29,1921.49,1920.0,1920.01,1950.0,1897.315,1897.5125,1896.0411,1896.051,1950.0
2018-01-12 15:10:00,1919.55,1920.76,1917.4,1917.45,1500.0,1895.5967,1896.7916,1893.4736,1893.5229,1500.0
2018-01-12 15:15:00,1917.95,1919.25,1917.3,1918.27,3300.0,1894.0167,1895.3005,1893.3748,1894.3327,3300.0
2018-01-12 15:20:00,1918.39,1920.26,1917.79,1919.65,2792.0,1894.4512,1896.2979,1893.8587,1895.6955,2792.0
2018-01-12 15:25:00,1920.39,1920.65,1917.7,1917.7,2772.0,1896.4262,1896.683,1893.7698,1893.7698,2772.0
2018-01-12 15:30:00,1917.47,1918.5,1915.46,1915.47,4777.0,1893.5427,1894.5598,1891.5578,1891.5676,4777.0
2018-01-12 15:35:00,1915.99,1916.55,1912.23,1913.53,7450.0,1892.0812,1892.6342,1888.3681,1889.6519,7450.0
2018-01-12 15:40:00,1914.67,1914.86,1911.05,1911.06,5897.0,1890.7776,1890.9653,1887.2028,1887.2127,5897.0
2018-01-12 15:45:00,1911.65,1916.59,1911.65,1916.39,3915.0,1887.7953,1892.6737,1887.7953,1892.4762,3915.0
2018-01-12 15:50:00,1919.74,1920.23,1917.27,1920.06,6054.0,1895.7844,1896.2682,1893.3452,1896.1004,6054.0
2018-01-12 15:55:00,1920.14,1920.33,1918.24,1919.4,11842.0,1896.1794,1896.367,1894.3031,1895.4486,11842.0
2018-01-16 09:30:00,1930.71,1949.22,1930.71,1948.22,13531.0,1906.6175,1924.8965,1906.6175,1923.909,13531.0
2018-01-16 09:35:00,1949.44,1949.83,1943.16,1944.92,9987.0,1925.1137,1925.4989,1918.9121,1920.6501,9987.0
2018-01-16 09:40:00,1943.82,1946.05,1942.49,1945.8,13986.0,1919.5639,1921.766,1918.2505,1921.5192,13986.0
2018-01-16 09:45:00,1945.32,1947.21,1944.56,1944.57,5111.0,1921.0452,1922.9116,1920.2946,1920.3045,5111.0
2018-01-16 09:50:00,1944.58,1947.25,1942.53,1946.79,4525.0,1920.3144,1922.9511,1918.29,1922.4968,4525.0
2018-01-16 09:55:00,1946.74,1946.96,1943.3,1945.61,4062.0,1922.4474,1922.6647,1919.0504,1921.3315,4062.0
2018-01-16 10:00:00,1946.56,1946.57,1944.55,1945.44,1347.0,1922.2697,1922.2796,1920.2848,1921.1637,1347.0
2018-01-16 10:05:00,1945.08,1948.77,1944.6,1948.06,6889.0,1920.8082,1924.4521,1920.3341,1923.751,6889.0
2018-01-16 10:10:00,1948.18,1949.06,1946.73,1947.53,14319.0,1923.8695,1924.7385,1922.4376,1923.2276,14319.0
2018-01-16 10:15:00,1946.63,1947.44,1945.7,1947.19,7536.0,1922.3388,1923.1387,1921.4204,1922.8918,7536.0
2018-01-16 10:20:00,1947.25,1947.25,1944.18,1946.0,16986.0,1922.9511,1922.9511,1919.9194,1921.7167,16986.0
2018-01-16 10:25:00,1946.0,1946.57,1944.0,1944.7,5052.0,1921.7167,1922.2796,1919.7416,1920.4329,5052.0
2018-01-16 10:30:00,1943.96,1945.83,1942.91,1945.28,4455.0,1919.7021,1921.5488,1918.6652,1921.0057,4455.0
2018-01-16 10:35:00,1943.82,1943.84,1936.16,1940.45,6584.0,1919.5639,1919.5836,1911.9995,1916.2359,6584.0
2018-01-16 10:40:00,1937.96,1943.23,1937.96,1940.0,4554.0,1913.777,1918.9812,1913.777,1915.7915,4554.0
2018-01-16 10:45:00,1940.0,1940.0,1937.66,1938.55,2150.0,1915.7915,1915.7915,1913.4807,1914.3596,2150.0
2018-01-16 10:50:00,1938.69,1941.95,1938.69,1941.95,4988.0,1914.4979,1917.7172,1914.4979,1917.7172,4988.0
2018-01-16 10:55:00,1938.74,1938.74,1936.22,1937.16,2367.0,1914.5473,1914.5473,1912.0587,1912.987,2367.0
2018-01-16 11:00:00,1937.89,1939.08,1934.49,1936.53,5934.0,1913.7079,1914.883,1910.3503,1912.3648,5934.0
2018-01-16 11:05:00,1937.91,1937.92,1935.29,1936.54,1700.0,1913.7276,1913.7375,1911.1403,1912.3747,1700.0
2018-01-16 11:10:00,1937.73,1939.86,1935.67,1939.47,2413.0,1913.5499,1915.6533,1911.5156,1915.2682,2413.0
2018-01-16 11:15:00,1939.58,1941.79,1937.14,1937.15,2057.0,1915.3768,1917.5592,1912.9672,1912.9771,2057.0
2018-01-16 11:20:00,1937.34,1938.94,1937.33,1937.73,2864.0,1913.1647,1914.7448,1913.1549,1913.5499,2864.0
2018-01-16 11:25:00,1938.59,1939.55,1938.46,1939.0,1550.0,1914.3991,1915.3472,1914.2708,1914.804,1550.0
2018-01-16 11:30:00,1938.39,1940.0,1937.68,1940.0,4909.0,1914.2016,1915.7915,1913.5005,1915.7915,4909.0
2018-01-16 11:35:00,1939.07,1941.74,1938.91,1939.65,2350.0,1914.8731,1917.5098,1914.7151,1915.4459,2350.0
2018-01-16 11:40:00,1941.6,1943.99,1938.84,1940.38,3508.0,1917.3716,1919.7318,1914.646,1916.1668,3508.0
2018-01-16 11:45:00,1938.54,1939.76,1936.99,1938.76,1900.0,1914.3498,1915.5545,1912.8191,1914.567,1900.0
2018-01-16 11:50:00,1938.25,1938.25,1934.55,1937.5,4700.0,1914.0634,1914.0634,1910.4096,1913.3227,4700.0
2018-01-16 11:55:00,1939.87,1939.87,1935.0,1935.0,854.0,1915.6632,1915.6632,1910.8539,1910.8539,854.0
2018-01-16 12:00:00,1936.3,1937.42,1934.95,1935.86,2000.0,1912.1377,1913.2437,1910.8046,1911.7032,2000.0
2018-01-16 12:05:00,1935.91,1938.46,1935.91,1938.46,1100.0,1911.7526,1914.2708,1911.7526,1914.2708,1100.0
2018-01-16 12:10:00,1939.85,1942.9,1938.25,1940.22,1700.0,1915.6434,1918.6554,1914.0634,1916.0088,1700.0
2018-01-16 12:15:00,1940.22,1940.63,1938.95,1940.47,1718.0,1916.0088,1916.4137,1914.7546,1916.2557,1718.0
2018-01-16 12:20:00,1940.49,1941.47,1939.21,1939.21,1239.0,1916.2754,1917.2432,1915.0114,1915.0114,1239.0
2018-01-16 12:25:00,1938.09,1939.3,1935.76,1939.3,1600.0,1913.9054,1915.1003,1911.6045,1915.1003,1600.0
2018-01-16 12:30:00,1938.64,1939.83,1936.86,1938.21,1605.0,1914.4485,1915.6237,1912.6907,1914.0239,1605.0
2018-01-16 12:35:00,1937.51,1938.54,1937.35,1937.68,1552.0,1913.3326,1914.3498,1913.1746,1913.5005,1552.0
2018-01-16 12:40:00,1938.96,1939.91,1935.99,1937.11,2956.0,1914.7645,1915.7027,1911.8316,1912.9376,2956.0
2018-01-16 12:45:00,1937.62,1937.76,1935.87,1937.76,500.0,1913.4412,1913.5795,1911.7131,1913.5795,500.0
2018-01-16 12:50:00,1937.42,1937.42,1934.08,1934.08,1100.0,1913.2437,1913.2437,1909.9454,1909.9454,1100.0
2018-01-16 12:55:00,1934.24,1934.32,1932.01,1932.02,813.0,1910.1034,1910.1824,1907.9012,1907.9111,813.0
2018-01-16 13:00:00,1932.16,1933.54,1931.18,1933.42,1000.0,1908.0494,1909.4122,1907.0816,1909.2937,1000.0
2018-01-16 13:05:00,1932.04,1934.37,1930.14,1932.99,4073.0,1907.9309,1910.2318,1906.0546,1908.869,4073.0
2018-01-16 13:10:00,1933.48,1934.14,1933.3,1934.13,808.0,1909.3529,1910.0047,1909.1751,1909.9948,808.0
2018-01-16 13:15:00,1934.27,1934.41,1933.3,1933.31,800.0,1910.133,1910.2713,1909.1751,1909.185,800.0
2018-01-16 13:20:00,1932.79,1932.79,1931.73,1931.91,500.0,1908.6715,1908.6715,1907.6247,1907.8025,500.0
2018-01-16 13:25:00,1931.21,1931.81,1928.0,1931.13,2990.0,1907.1112,1907.7037,1903.9413,1907.0322,2990.0
2018-01-16 13:30:00,1930.07,1932.49,1930.07,1931.12,2567.0,1905.9855,1908.3753,1905.9855,1907.0224,2567.0
2018-01-16 13:35:00,1930.78,1931.95,1929.61,1929.61,1400.0,1906.6866,1907.842,1905.5312,1905.5312,1400.0
2018-01-16 13:40:00,1930.25,1932.01,1930.25,1931.87,1100.0,1906.1632,1907.9012,1906.1632,1907.763,1100.0
2018-01-16 13:45:00,1932.42,1932.42,1930.54,1932.14,2500.0,1908.3061,1908.3061,1906.4496,1908.0296,2500.0
2018-01-16 13:50:00,1930.75,1930.75,1927.87,1927.87,1500.0,1906.657,1906.657,1903.8129,1903.8129,1500.0
2018-01-16 13:55:00,1927.01,1928.0,1924.64,1927.34,3965.0,1902.9636,1903.9413,1900.6232,1903.2895,3965.0
2018-01-16 14:00:00,1925.43,1927.01,1922.77,1922.78,1139.0,1901.4034,1902.9636,1898.7765,1898.7864,1139.0
2018-01-16 14:05:00,1923.39,1926.22,1922.56,1925.01,3000.0,1899.3888,1902.1835,1898.5692,1900.9886,3000.0
2018-01-16 14:10:00,1927.19,1927.84,1924.99,1927.84,2108.0,1903.1414,1903.7833,1900.9688,1903.7833,2108.0
2018-01-16 14:15:00,1927.77,1929.93,1922.91,1923.12,3797.0,1903.7142,1905.8472,1898.9148,1899.1222,3797.0
2018-01-16 14:20:00,1923.77,1923.77,1915.5,1915.5,2500.0,1899.7641,1899.7641,1891.5973,1891.5973,2500.0
2018-01-16 14:25:00,1916.28,1920.2,1914.95,1918.51,1400.0,1892.3675,1896.2386,1891.0541,1894.5697,1400.0
2018-01-16 14:30:00,1919.74,1922.58,1919.74,1920.82,2714.0,1895.7844,1898.5889,1895.7844,1896.8509,2714.0
2018-01-16 14:35:00,1921.61,1922.03,1920.96,1921.5,3865.0,1897.631,1898.0458,1896.9891,1897.5224,3865.0
2018-01-16 14:40:00,1922.3,1922.3,1918.56,1919.98,2165.0,1898.3124,1898.3124,1894.6191,1896.0214,2165.0
2018-01-16 14:45:00,1918.24,1922.45,1918.24,1921.8,1910.0,1894.3031,1898.4605,1894.3031,1897.8187,1910.0
2018-01-16 14:50:00,1922.6,1924.46,1921.42,1923.71,3383.0,1898.6087,1900.4455,1897.4434,1899.7048,3383.0
2018-01-16 14:55:00,1924.1,1925.15,1922.67,1922.81,2300.0,1900.09,1901.1268,1898.6778,1898.816,2300.0
2018-01-16 15:00:00,1923.83,1926.49,1922.7,1923.89,1800.0,1899.8233,1902.4501,1898.7074,1899.8826,1800.0
2018-01-16 15:05:00,1925.68,1926.93,1924.86,1926.06,2600.0,1901.6502,1902.8846,1900.8405,1902.0255,2600.0
2018-01-16 15:10:00,1925.96,1927.44,1925.93,1926.13,1100.0,1901.9267,1903.3883,1901.8971,1902.0946,1100.0
2018-01-16 15:15:00,1926.37,1927.78,1924.62,1926.5,3345.0,1902.3316,1903.724,1900.6035,1902.46,3345.0
2018-01-16 15:20:00,1927.78,1928.91,1922.15,1922.15,3371.0,1903.724,1904.8399,1898.1643,1898.1643,3371.0
2018-01-16 15:25:00,1922.34,1926.87,1922.23,1925.82,1809.0,1898.3519,1902.8254,1898.2433,1901.7885,1809.0
2018-01-16 15:30:00,1927.65,1928.57,1925.35,1925.81,4156.0,1903.5957,1904.5042,1901.3244,1901.7786,4156.0
2018-01-16 15:35:00,1926.53,1926.53,1922.61,1923.2,4575.0,1902.4896,1902.4896,1898.6185,1899.2012,4575.0
2018-01-16 15:40:00,1922.87,1926.27,1922.86,1925.29,3442.0,1898.8753,1902.2329,1898.8654,1901.2651,3442.0
2018-01-16 15:45:00,1925.47,1926.62,1923.38,1924.63,1903.0,1901.4429,1902.5785,1899.3789,1900.6133,1903.0
2018-01-16 15:50:00,1924.76,1924.76,1919.39,1919.9,5023.0,1900.7417,1900.7417,1895.4387,1895.9424,5023.0
2018-01-16 15:55:00,1918.97,1921.63,1918.52,1920.88,11712.0,1895.024,1897.6508,1894.5796,1896.9101,11712.0
2018-01-17 09:30:00,1927.55,1929.78,1922.88,1922.88,8098.0,1903.4969,1905.6991,1898.8852,1898.8852,8098.0
2018-01-17 09:35:00,1923.15,1927.83,1923.14,1927.83,500.0,1899.1518,1903.7734,1899.1419,1903.7734,500.0
2018-01-17 09:40:00,1924.88,1924.99,1922.02,1922.88,3532.0,1900.8602,1900.9688,1898.0359,1898.8852,3532.0
2018-01-17 09:45:00,1920.53,1924.07,1918.68,1921.35,5100.0,1896.5645,1900.0603,1894.7376,1897.3743,5100.0
2018-01-17 09:50:00,1921.35,1923.6,1920.66,1922.8,2000.0,1897.3743,1899.5962,1896.6929,1898.8062,2000.0
2018-01-17 09:55:00,1922.0,1923.6,1921.33,1921.6,1100.0,1898.0162,1899.5962,1897.3545,1897.6211,1100.0
2018-01-17 10:00:00,1921.82,1927.23,1921.82,1925.05,2133.0,1897.8384,1903.1809,1897.8384,1901.0281,2133.0
2018-01-17 10:05:00,1927.33,1928.65,1923.64,1924.63,1600.0,1903.2796,1904.5832,1899.6357,1900.6133,1600.0
2018-01-17 10:10:00,1925.09,1927.19,1925.09,1926.98,2837.0,1901.0676,1903.1414,1901.0676,1902.934,2837.0
2018-01-17 10:15:00,1928.68,1928.68,1927.41,1928.5,600.0,1904.6128,1904.6128,1903.3586,1904.435,600.0
2018-01-17 10:20:00,1928.15,1929.3,1927.38,1927.39,1700.0,1904.0894,1905.2251,1903.329,1903.3389,1700.0
2018-01-17 10:25:00,1927.73,1928.02,1924.8,1924.95,2590.0,1903.6747,1903.961,1900.7812,1900.9293,2590.0
2018-01-17 10:30:00,1925.74,1926.99,1925.74,1926.99,1300.0,1901.7095,1902.9439,1901.7095,1902.9439,1300.0
2018-01-17 10:35:00,1927.48,1932.17,1927.37,1931.67,3452.0,1903.4278,1908.0592,1903.3191,1907.5655,3452.0
2018-01-17 10:40:00,1931.54,1931.59,1929.03,1931.59,3817.0,1907.4371,1907.4865,1904.9584,1907.4865,3817.0
2018-01-17 10:45:00,1930.44,1935.55,1930.43,1935.55,2700.0,1906.3508,1911.3971,1906.341,1911.3971,2700.0
2018-01-17 10:50:00,1934.86,1937.36,1933.71,1936.2,4510.0,1910.7157,1913.1845,1909.58,1912.039,4510.0
2018-01-17 10:55:00,1936.55,1937.04,1935.53,1936.69,640.0,1912.3846,1912.8685,1911.3773,1912.5228,640.0
2018-01-17 11:00:00,1937.01,1938.89,1935.66,1938.89,1215.0,1912.8389,1914.6954,1911.5057,1914.6954,1215.0
2018-01-17 11:05:00,1938.89,1940.63,1938.83,1940.63,1491.0,1914.6954,1916.4137,1914.6361,1916.4137,1491.0
2018-01-17 11:10:00,1940.05,1941.66,1940.04,1941.66,400.0,1915.8409,1917.4308,1915.831,1917.4308,400.0
2018-01-17 11:15:00,1943.19,1945.86,1942.87,1944.5,3835.0,1918.9417,1921.5784,1918.6257,1920.2354,3835.0
2018-01-17 11:20:00,1941.82,1941.83,1938.94,1941.0,1389.0,1917.5888,1917.5987,1914.7448,1916.7791,1389.0
2018-01-17 11:25:00,1941.74,1941.74,1941.42,1941.42,400.0,1917.5098,1917.5098,1917.1938,1917.1938,400.0
2018-01-17 11:30:00,1942.39,1943.5,1941.41,1943.5,2700.0,1918.1517,1919.2479,1917.1839,1919.2479,2700.0
2018-01-17 11:35:00,1943.03,1943.03,1939.94,1941.36,1500.0,1918.7837,1918.7837,1915.7323,1917.1346,1500.0
2018-01-17 11:40:00,1940.85,1941.19,1940.84,1941.18,200.0,1916.6309,1916.9667,1916.6211,1916.9568,200.0
2018-01-17 11:45:00,1941.11,1941.8,1940.6,1941.8,1400.0,1916.8877,1917.5691,1916.3841,1917.5691,1400.0
2018-01-17 11:50:00,1941.28,1941.28,1938.72,1938.73,1800.0,1917.0556,1917.0556,1914.5275,1914.5374,1800.0
2018-01-17 11:55:00,1941.15,1941.15,1941.14,1941.15,100.0,1916.9272,1916.9272,1916.9173,1916.9272,100.0
2018-01-17 12:00:00,1941.0,1941.89,1940.61,1941.3,1097.0,1916.7791,1917.658,1916.3939,1917.0753,1097.0
2018-01-17 12:05:00,1941.79,1941.84,1941.18,1941.23,500.0,1917.5592,1917.6086,1916.9568,1917.0062,500.0
2018-01-17 12:10:00,1941.22,1941.22,1939.78,1940.16,3500.0,1916.9963,1916.9963,1915.5743,1915.9495,3500.0
2018-01-17 12:15:00,1940.98,1941.02,1939.33,1939.33,1000.0,1916.7593,1916.7988,1915.1299,1915.1299,1000.0
2018-01-17 12:20:00,1939.92,1940.5,1939.67,1940.03,3220.0,1915.7125,1916.2853,1915.4657,1915.8212,3220.0
2018-01-17 12:25:00,1940.0,1940.0,1939.16,1939.3,1300.0,1915.7915,1915.7915,1914.962,1915.1003,1300.0
2018-01-17 12:30:00,1939.06,1940.0,1938.5,1939.92,2200.0,1914.8633,1915.7915,1914.3103,1915.7125,2200.0
2018-01-17 12:35:00,1939.87,1943.01,1939.87,1943.0,1508.0,1915.6632,1918.764,1915.6632,1918.7541,1508.0
2018-01-17 12:40:00,1941.74,1942.3,1940.95,1942.29,1900.0,1917.5098,1918.0628,1916.7297,1918.053,1900.0
2018-01-17 12:45:00,1942.35,1942.37,1940.94,1942.14,2000.0,1918.1122,1918.132,1916.7198,1917.9048,2000.0
2018-01-17 12:50:00,1943.76,1944.13,1943.76,1944.0,600.0,1919.5046,1919.87,1919.5046,1919.7416,600.0
2018-01-17 12:55:00,1942.93,1942.94,1942.93,1942.93,300.0,1918.685,1918.6949,1918.685,1918.685,300.0
2018-01-17 13:00:00,1943.13,1943.14,1943.0,1943.0,406.0,1918.8825,1918.8924,1918.7541,1918.7541,406.0
2018-01-17 13:05:00,1943.74,1943.74,1943.74,1943.74,100.0,1919.4849,1919.4849,1919.4849,1919.4849,100.0
2018-01-17 13:10:00,1944.5,1946.38,1943.76,1945.33,1000.0,1920.2354,1922.0919,1919.5046,1921.055,1000.0
2018-01-17 13:15:00,1945.29,1945.9,1944.45,1945.58,1675.0,1921.0155,1921.6179,1920.186,1921.3019,1675.0
2018-01-17 13:20:00,1945.41,1945.41,1944.02,1944.02,300.0,1921.134,1921.134,1919.7614,1919.7614,300.0
2018-01-17 13:25:00,1944.95,1944.96,1944.6,1944.6,300.0,1920.6798,1920.6896,1920.3341,1920.3341,300.0
2018-01-17 13:30:00,1945.05,1945.05,1944.66,1945.0,700.0,1920.7785,1920.7785,1920.3934,1920.7291,700.0
2018-01-17 13:35:00,1946.38,1946.38,1946.37,1946.38,100.0,1922.0919,1922.0919,1922.0821,1922.0919,100.0
2018-01-17 13:40:00,1946.24,1946.83,1944.0,1946.83,2200.0,1921.9537,1922.5363,1919.7416,1922.5363,2200.0
2018-01-17 13:45:00,1945.12,1946.45,1945.12,1945.9,2100.0,1920.8477,1922.1611,1920.8477,1921.6179,2100.0
2018-01-17 13:50:00,1946.98,1948.73,1946.62,1948.0,1820.0,1922.6844,1924.4126,1922.3289,1923.6917,1820.0
2018-01-17 13:55:00,1948.0,1948.43,1947.65,1947.96,700.0,1923.6917,1924.1163,1923.3461,1923.6522,700.0
2018-01-17 14:00:00,1948.28,1949.59,1947.59,1949.31,3598.0,1923.9682,1925.2619,1923.2868,1924.9854,3598.0
2018-01-17 14:05:00,1949.47,1952.0,1949.47,1950.36,3900.0,1925.1434,1927.6418,1925.1434,1926.0223,3900.0
2018-01-17 14:10:00,1951.85,1954.91,1950.29,1954.84,11948.0,1927.4937,1930.5155,1925.9531,1930.4464,11948.0
2018-01-17 14:15:00,1954.0,1958.9,1953.44,1957.74,7400.0,1929.6168,1934.4557,1929.0638,1933.3102,7400.0
2018-01-17 14:20:00,1958.22,1958.96,1954.53,1954.54,7057.0,1933.7842,1934.5149,1930.1402,1930.1501,7057.0
2018-01-17 14:25:00,1955.0,1956.96,1955.0,1955.97,2707.0,1930.6044,1932.5399,1930.6044,1931.5623,2707.0
2018-01-17 14:30:00,1956.63,1956.72,1955.85,1956.0,700.0,1932.214,1932.3029,1931.4438,1931.5919,700.0
2018-01-17 14:35:00,1955.88,1958.29,1955.87,1958.28,1965.0,1931.4734,1933.8533,1931.4635,1933.8434,1965.0
2018-01-17 14:40:00,1958.42,1958.42,1954.55,1955.61,2000.0,1933.9817,1933.9817,1930.16,1931.2068,2000.0
2018-01-17 14:45:00,1956.51,1956.51,1954.95,1955.59,1700.0,1932.0955,1932.0955,1930.555,1931.187,1700.0
2018-01-17 14:50:00,1955.2,1955.35,1951.72,1954.73,4226.0,1930.8019,1930.95,1927.3653,1930.3377,4226.0
2018-01-17 14:55:00,1955.01,1955.01,1950.13,1954.59,2377.0,1930.6142,1930.6142,1925.7951,1930.1995,2377.0
2018-01-17 15:00:00,1953.69,1957.78,1953.68,1957.5,2727.0,1929.3107,1933.3497,1929.3008,1933.0732,2727.0
2018-01-17 15:05:00,1957.43,1957.44,1954.47,1957.37,3194.0,1933.004,1933.0139,1930.081,1932.9448,3194.0
2018-01-17 15:10:00,1957.55,1958.44,1957.29,1957.82,3208.0,1933.1225,1934.0014,1932.8658,1933.3892,3208.0
2018-01-17 15:15:00,1957.53,1957.53,1955.32,1956.99,2596.0,1933.1028,1933.1028,1930.9204,1932.5695,2596.0
2018-01-17 15:20:00,1957.64,1957.69,1956.34,1956.89,1876.0,1933.2114,1933.2608,1931.9276,1932.4708,1876.0
2018-01-17 15:25:00,1957.0,1957.57,1954.5,1956.3,5056.0,1932.5794,1933.1423,1930.1106,1931.8881,5056.0
2018-01-17 15:30:00,1956.0,1956.3,1954.98,1955.17,3336.0,1931.5919,1931.8881,1930.5846,1930.7722,3336.0
2018-01-17 15:35:00,1955.3,1957.36,1955.29,1957.32,3255.0,1930.9006,1932.9349,1930.8907,1932.8954,3255.0
2018-01-17 15:40:00,1957.8,1957.92,1950.75,1950.76,13679.0,1933.3694,1933.4879,1926.4074,1926.4173,13679.0
2018-01-17 15:45:00,1950.38,1950.65,1944.41,1949.65,10023.0,1926.042,1926.3086,1920.1465,1925.3211,10023.0
2018-01-17 15:50:00,1947.89,1952.9,1946.99,1950.55,10460.0,1923.5831,1928.5306,1922.6943,1926.2099,10460.0
2018-01-17 15:55:00,1949.81,1950.66,1948.28,1950.54,16856.0,1925.4791,1926.3185,1923.9682,1926.2,16856.0
2018-01-18 09:30:00,1948.65,1957.49,1946.78,1949.96,5572.0,1924.3336,1933.0633,1922.4869,1925.6273,5572.0
2018-01-18 09:35:00,1949.94,1951.99,1947.42,1949.15,2339.0,1925.6075,1927.6319,1923.119,1924.8274,2339.0
2018-01-18 09:40:00,1947.76,1948.37,1944.31,1945.04,3550.0,1923.4547,1924.0571,1920.0478,1920.7686,3550.0
2018-01-18 09:45:00,1944.74,1947.25,1940.99,1941.0,6047.0,1920.4724,1922.9511,1916.7692,1916.7791,6047.0
2018-01-18 09:50:00,1940.01,1941.92,1938.3,1941.31,5899.0,1915.8014,1917.6876,1914.1128,1917.0852,5899.0
2018-01-18 09:55:00,1940.53,1941.15,1935.02,1937.56,4850.0,1916.3149,1916.9272,1910.8737,1913.382,4850.0
2018-01-18 10:00:00,1936.25,1937.25,1934.0,1934.01,2250.0,1912.0883,1913.0759,1909.8664,1909.8763,2250.0
2018-01-18 10:05:00,1934.01,1934.01,1930.79,1930.8,14326.0,1909.8763,1909.8763,1906.6965,1906.7063,14326.0
2018-01-18 10:10:00,1930.0,1930.99,1927.8,1930.99,5611.0,1905.9163,1906.894,1903.7438,1906.894,5611.0
2018-01-18 10:15:00,1929.71,1934.99,1929.59,1934.99,930.0,1905.6299,1910.8441,1905.5114,1910.8441,930.0
2018-01-18 10:20:00,1938.75,1942.29,1933.31,1933.32,2878.0,1914.5571,1918.053,1909.185,1909.1949,2878.0
2018-01-18 10:25:00,1934.83,1937.65,1934.82,1936.86,1900.0,1910.6861,1913.4709,1910.6762,1912.6907,1900.0
2018-01-18 10:30:00,1937.26,1937.26,1935.02,1936.25,400.0,1913.0857,1913.0857,1910.8737,1912.0883,400.0
2018-01-18 10:35:00,1935.61,1935.62,1933.97,1934.91,900.0,1911.4563,1911.4662,1909.8368,1910.7651,900.0
2018-01-18 10:40:00,1934.33,1936.73,1934.33,1936.73,1000.0,1910.1923,1912.5623,1910.1923,1912.5623,1000.0
2018-01-18 10:45:00,1936.62,1937.02,1935.68,1935.69,600.0,1912.4537,1912.8487,1911.5254,1911.5353,600.0
2018-01-18 10:50:00,1937.02,1938.59,1936.79,1937.92,1275.0,1912.8487,1914.3991,1912.6216,1913.7375,1275.0
2018-01-18 10:55:00,1939.77,1939.91,1938.27,1938.39,1400.0,1915.5644,1915.7027,1914.0831,1914.2016,1400.0
2018-01-18 11:00:00,1937.91,1939.43,1936.17,1939.42,500.0,1913.7276,1915.2287,1912.0093,1915.2188,500.0
2018-01-18 11:05:00,1937.09,1937.44,1935.27,1936.28,3330.0,1912.9179,1913.2635,1911.1206,1912.118,3330.0
2018-01-18 11:10:00,1936.94,1937.49,1935.01,1937.35,1000.0,1912.7697,1913.3129,1910.8638,1913.1746,1000.0
2018-01-18 11:15:00,1939.66,1939.67,1936.84,1937.72,3100.0,1915.4558,1915.4657,1912.671,1913.54,3100.0
2018-01-18 11:20:00,1938.26,1938.26,1937.14,1937.15,659.0,1914.0733,1914.0733,1912.9672,1912.9771,659.0
2018-01-18 11:25:00,1937.44,1938.18,1935.73,1937.43,1888.0,1913.2635,1913.9943,1911.5748,1913.2536,1888.0
2018-01-18 11:30:00,1938.37,1938.37,1935.51,1937.19,1100.0,1914.1819,1914.1819,1911.3576,1913.0166,1100.0
2018-01-18 11:35:00,1937.13,1937.48,1936.21,1936.3,500.0,1912.9574,1913.303,1912.0488,1912.1377,500.0
2018-01-18 11:40:00,1935.74,1935.74,1932.0,1932.0,2202.0,1911.5847,1911.5847,1907.8914,1907.8914,2202.0
2018-01-18 11:45:00,1932.0,1933.53,1930.35,1930.64,1357.0,1907.8914,1909.4023,1906.262,1906.5483,1357.0
2018-01-18 11:50:00,1929.01,1930.73,1928.25,1930.01,2700.0,1904.9387,1906.6372,1904.1882,1905.9262,2700.0
2018-01-18 11:55:00,1930.0,1932.7,1929.13,1931.04,1200.0,1905.9163,1908.5826,1905.0572,1906.9434,1200.0
2018-01-18 12:00:00,1931.06,1931.07,1929.58,1929.58,400.0,1906.9631,1906.973,1905.5016,1905.5016,400.0
2018-01-18 12:05:00,1931.0,1932.63,1930.5,1931.41,916.0,1906.9038,1908.5135,1906.4101,1907.3087,916.0
2018-01-18 12:10:00,1931.51,1933.83,1930.81,1933.83,4088.0,1907.4075,1909.6985,1906.7162,1909.6985,4088.0
2018-01-18 12:15:00,1934.57,1937.19,1934.0,1935.87,2361.0,1910.4293,1913.0166,1909.8664,1911.7131,2361.0
2018-01-18 12:20:00,1935.56,1935.56,1932.85,1932.85,2250.0,1911.4069,1911.4069,1908.7308,1908.7308,2250.0
2018-01-18 12:25:00,1934.0,1935.24,1934.0,1934.75,1200.0,1909.8664,1911.0909,1909.8664,1910.6071,1200.0
2018-01-18 12:30:00,1934.02,1936.0,1932.51,1934.67,3257.0,1909.8862,1911.8415,1908.395,1910.5281,3257.0
2018-01-18 12:35:00,1937.73,1938.0,1935.75,1936.66,3413.0,1913.5499,1913.8165,1911.5946,1912.4932,3413.0
2018-01-18 12:40:00,1936.66,1936.99,1932.9,1933.1,3000.0,1912.4932,1912.8191,1908.7801,1908.9776,3000.0
2018-01-18 12:45:00,1931.57,1935.85,1931.56,1935.85,400.0,1907.4667,1911.6933,1907.4569,1911.6933,400.0
2018-01-18 12:50:00,1935.09,1935.1,1931.84,1934.0,500.0,1910.9428,1910.9527,1907.7334,1909.8664,500.0
2018-01-18 12:55:00,1935.47,1936.82,1933.65,1934.71,900.0,1911.3181,1912.6512,1909.5208,1910.5676,900.0
2018-01-18 13:00:00,1934.55,1935.25,1931.13,1933.0,2733.0,1910.4096,1911.1008,1907.0322,1908.8789,2733.0
2018-01-18 13:05:00,1932.63,1936.03,1932.63,1936.03,1369.0,1908.5135,1911.8711,1908.5135,1911.8711,1369.0
2018-01-18 13:10:00,1935.86,1937.53,1934.46,1936.72,1650.0,1911.7032,1913.3524,1910.3207,1912.5525,1650.0
2018-01-18 13:15:00,1937.32,1938.83,1937.32,1937.73,1750.0,1913.145,1914.6361,1913.145,1913.5499,1750.0
2018-01-18 13:20:00,1935.65,1938.83,1935.65,1936.13,500.0,1911.4958,1914.6361,1911.4958,1911.9698,500.0
2018-01-18 13:25:00,1937.23,1938.15,1936.23,1936.72,936.0,1913.0561,1913.9646,1912.0686,1912.5525,936.0
2018-01-18 13:30:00,1936.53,1937.54,1936.5,1936.91,700.0,1912.3648,1913.3622,1912.3352,1912.7401,700.0
2018-01-18 13:35:00,1935.57,1937.42,1935.57,1936.82,1464.0,1911.4168,1913.2437,1911.4168,1912.6512,1464.0
2018-01-18 13:40:00,1936.85,1938.23,1936.03,1937.5,1200.0,1912.6808,1914.0436,1911.8711,1913.3227,1200.0
2018-01-18 13:45:00,1937.87,1940.57,1937.71,1939.0,3100.0,1913.6881,1916.3544,1913.5301,1914.804,3100.0
2018-01-18 13:50:00,1937.3,1938.83,1937.29,1938.83,400.0,1913.1252,1914.6361,1913.1154,1914.6361,400.0
2018-01-18 13:55:00,1938.3,1939.77,1937.59,1937.59,1850.0,1914.1128,1915.5644,1913.4116,1913.4116,1850.0
2018-01-18 14:00:00,1936.86,1939.12,1936.86,1937.38,850.0,1912.6907,1914.9225,1912.6907,1913.2042,850.0
2018-01-18 14:05:00,1938.24,1938.86,1937.47,1937.47,400.0,1914.0535,1914.6658,1913.2931,1913.2931,400.0
2018-01-18 14:10:00,1938.87,1939.16,1937.77,1937.78,600.0,1914.6756,1914.962,1913.5894,1913.5992,600.0
2018-01-18 14:15:00,1938.17,1938.71,1937.22,1938.05,1603.0,1913.9844,1914.5176,1913.0462,1913.8659,1603.0
2018-01-18 14:20:00,1937.93,1939.04,1936.17,1937.44,1000.0,1913.7474,1914.8435,1912.0093,1913.2635,1000.0
2018-01-18 14:25:00,1937.44,1938.76,1937.44,1938.76,400.0,1913.2635,1914.567,1913.2635,1914.567,400.0
2018-01-18 14:30:00,1940.57,1940.57,1932.5,1936.24,1440.0,1916.3544,1916.3544,1908.3851,1912.0785,1440.0
2018-01-18 14:35:00,1937.56,1938.58,1937.56,1938.58,600.0,1913.382,1914.3893,1913.382,1914.3893,600.0
2018-01-18 14:40:00,1938.6,1939.56,1935.29,1935.3,2300.0,1914.409,1915.357,1911.1403,1911.1502,2300.0
2018-01-18 14:45:00,1936.05,1936.92,1934.81,1934.9,3409.0,1911.8908,1912.75,1910.6663,1910.7552,3409.0
2018-01-18 14:50:00,1935.54,1935.89,1935.03,1935.42,1087.0,1911.3872,1911.7328,1910.8836,1911.2687,1087.0
2018-01-18 14:55:00,1935.77,1936.24,1935.62,1935.65,1600.0,1911.6143,1912.0785,1911.4662,1911.4958,1600.0
2018-01-18 15:00:00,1935.37,1935.37,1932.51,1934.08,1742.0,1911.2193,1911.2193,1908.395,1909.9454,1742.0
2018-01-18 15:05:00,1934.89,1935.49,1933.03,1933.63,2900.0,1910.7453,1911.3378,1908.9085,1909.501,2900.0
2018-01-18 15:10:00,1933.44,1934.26,1932.96,1934.25,1404.0,1909.3134,1910.1232,1908.8394,1910.1133,1404.0
2018-01-18 15:15:00,1932.73,1934.14,1932.0,1932.02,2200.0,1908.6123,1910.0047,1907.8914,1907.9111,2200.0
2018-01-18 15:20:00,1932.58,1933.19,1932.0,1932.77,1174.0,1908.4641,1909.0665,1907.8914,1908.6518,1174.0
2018-01-18 15:25:00,1932.54,1933.16,1930.13,1931.03,5030.0,1908.4246,1909.0369,1906.0447,1906.9335,5030.0
2018-01-18 15:30:00,1931.13,1931.13,1927.3,1927.31,6100.0,1907.0322,1907.0322,1903.25,1903.2599,6100.0
2018-01-18 15:35:00,1928.23,1928.24,1925.97,1926.63,4669.0,1904.1684,1904.1783,1901.9366,1902.5884,4669.0
2018-01-18 15:40:00,1926.5,1929.15,1926.49,1928.73,6492.0,1902.46,1905.0769,1902.4501,1904.6622,6492.0
2018-01-18 15:45:00,1928.91,1929.76,1927.51,1928.78,5800.0,1904.8399,1905.6793,1903.4574,1904.7116,5800.0
2018-01-18 15:50:00,1929.26,1930.76,1929.02,1929.68,6871.0,1905.1856,1906.6668,1904.9486,1905.6003,6871.0
2018-01-18 15:55:00,1929.88,1930.18,1926.04,1926.67,18884.0,1905.7978,1906.0941,1902.0057,1902.6279,18884.0
2018-01-19 09:30:00,1931.48,1933.8,1924.95,1924.95,31656.0,1907.3779,1909.6689,1900.9293,1900.9293,31656.0
2018-01-19 09:35:00,1921.75,1921.75,1916.89,1920.36,3333.0,1897.7693,1897.7693,1892.9699,1896.3966,3333.0
2018-01-19 09:40:00,1920.34,1922.05,1915.66,1916.27,4850.0,1896.3769,1898.0655,1891.7553,1892.3577,4850.0
2018-01-19 09:45:00,1918.75,1920.58,1916.27,1919.01,2700.0,1894.8067,1896.6139,1892.3577,1895.0635,2700.0
2018-01-19 09:50:00,1919.84,1919.84,1906.72,1907.92,7628.0,1895.8831,1895.8831,1882.9268,1884.1119,7628.0
2018-01-19 09:55:00,1908.38,1913.23,1906.0,1907.78,8514.0,1884.5661,1889.3556,1882.2158,1883.9736,8514.0
2018-01-19 10:00:00,1908.75,1909.52,1905.84,1906.52,5268.0,1884.9315,1885.6919,1882.0578,1882.7293,5268.0
2018-01-19 10:05:00,1906.0,1906.98,1901.03,1906.92,4011.0,1882.2158,1883.1836,1877.3078,1883.1243,4011.0
2018-01-19 10:10:00,1906.99,1910.66,1905.54,1907.76,3950.0,1883.1935,1886.8177,1881.7616,1883.9539,3950.0
2018-01-19 10:15:00,1906.34,1907.48,1905.7,1906.81,3154.0,1882.5516,1883.6773,1881.9196,1883.0157,3154.0
2018-01-19 10:20:00,1907.9,1910.53,1906.62,1909.96,5885.0,1884.0921,1886.6893,1882.8281,1886.1264,5885.0
2018-01-19 10:25:00,1911.0,1913.53,1910.73,1910.95,5119.0,1887.1534,1889.6519,1886.8868,1887.104,5119.0
2018-01-19 10:30:00,1911.45,1914.46,1910.25,1914.43,4200.0,1887.5978,1890.5702,1886.4128,1890.5406,4200.0
2018-01-19 10:35:00,1912.43,1914.83,1911.13,1914.16,2491.0,1888.5656,1890.9356,1887.2818,1890.274,2491.0
2018-01-19 10:40:00,1913.65,1914.16,1912.5,1913.77,2307.0,1889.7704,1890.274,1888.6347,1889.8889,2307.0
2018-01-19 10:45:00,1913.44,1913.44,1907.87,1907.9,4125.0,1889.563,1889.563,1884.0625,1884.0921,4125.0
2018-01-19 10:50:00,1909.18,1909.19,1905.61,1905.77,1221.0,1885.3561,1885.366,1881.8307,1881.9887,1221.0
2018-01-19 10:55:00,1905.67,1906.6,1903.43,1904.75,1200.0,1881.8899,1882.8083,1879.6779,1880.9814,1200.0
2018-01-19 11:00:00,1904.89,1906.51,1903.75,1904.14,1800.0,1881.1197,1882.7194,1879.9939,1880.379,1800.0
2018-01-19 11:05:00,1906.22,1906.71,1903.98,1903.99,2060.0,1882.4331,1882.917,1880.221,1880.2309,2060.0
2018-01-19 11:10:00,1907.61,1910.86,1906.68,1907.99,2200.0,1883.8057,1887.0152,1882.8873,1884.181,2200.0
2018-01-19 11:15:00,1908.9,1909.42,1906.65,1906.75,6900.0,1885.0796,1885.5931,1882.8577,1882.9565,6900.0
2018-01-19 11:20:00,1908.02,1908.02,1906.53,1906.9,2100.0,1884.2106,1884.2106,1882.7392,1883.1046,2100.0
2018-01-19 11:25:00,1907.01,1907.79,1906.36,1907.78,5900.0,1883.2132,1883.9835,1882.5713,1883.9736,5900.0
2018-01-19 11:30:00,1906.9,1907.78,1906.07,1906.16,1886.0,1883.1046,1883.9736,1882.2849,1882.3738,1886.0
2018-01-19 11:35:00,1905.98,1907.23,1905.98,1906.98,1200.0,1882.1961,1883.4305,1882.1961,1883.1836,1200.0
2018-01-19 11:40:00,1907.12,1907.13,1905.52,1906.19,1610.0,1883.3218,1883.3317,1881.7418,1882.4034,1610.0
2018-01-19 11:45:00,1905.95,1907.03,1905.01,1905.09,1000.0,1882.1664,1883.233,1881.2382,1881.3172,1000.0
2018-01-19 11:50:00,1905.1,1905.4,1903.68,1903.75,2240.0,1881.327,1881.6233,1879.9248,1879.9939,2240.0
2018-01-19 11:55:00,1903.16,1904.86,1902.02,1902.03,2501.0,1879.4113,1881.09,1878.2855,1878.2954,2501.0
2018-01-19 12:00:00,1902.99,1904.17,1902.53,1903.6,3180.0,1879.2434,1880.4086,1878.7891,1879.8458,3180.0
2018-01-19 12:05:00,1903.17,1907.27,1902.61,1906.98,2500.0,1879.4211,1883.47,1878.8681,1883.1836,2500.0
2018-01-19 12:10:00,1906.02,1907.01,1904.81,1904.82,6500.0,1882.2356,1883.2132,1881.0407,1881.0505,6500.0
2018-01-19 12:15:00,1905.63,1905.95,1902.31,1904.61,2800.0,1881.8504,1882.1664,1878.5719,1880.8432,2800.0
2018-01-19 12:20:00,1905.13,1906.11,1903.77,1905.68,3600.0,1881.3567,1882.3244,1880.0136,1881.8998,3600.0
2018-01-19 12:25:00,1905.08,1906.8,1905.08,1906.41,700.0,1881.3073,1883.0058,1881.3073,1882.6207,700.0
2018-01-19 12:30:00,1907.0,1907.01,1905.52,1905.7,2100.0,1883.2033,1883.2132,1881.7418,1881.9196,2100.0
2018-01-19 12:35:00,1905.38,1907.01,1904.5,1906.0,5474.0,1881.6036,1883.2132,1880.7345,1882.2158,5474.0
2018-01-19 12:40:00,1905.97,1906.83,1904.5,1905.16,1400.0,1882.1862,1883.0355,1880.7345,1881.3863,1400.0
2018-01-19 12:45:00,1904.66,1907.01,1904.6,1906.53,2800.0,1880.8925,1883.2132,1880.8333,1882.7392,2800.0
2018-01-19 12:50:00,1907.0,1907.01,1904.92,1905.8,1900.0,1883.2033,1883.2132,1881.1493,1882.0183,1900.0
2018-01-19 12:55:00,1906.7,1906.7,1904.98,1905.84,1500.0,1882.9071,1882.9071,1881.2085,1882.0578,1500.0
2018-01-19 13:00:00,1905.85,1906.71,1903.81,1905.0,2588.0,1882.0677,1882.917,1880.0531,1881.2283,2588.0
2018-01-19 13:05:00,1905.0,1906.19,1904.17,1905.22,2800.0,1881.2283,1882.4034,1880.4086,1881.4455,2800.0
2018-01-19 13:10:00,1904.86,1906.4,1904.72,1905.89,1100.0,1881.09,1882.6108,1880.9518,1882.1072,1100.0
2018-01-19 13:15:00,1905.69,1905.99,1904.44,1905.72,3752.0,1881.9097,1882.2059,1880.6753,1881.9393,3752.0
2018-01-19 13:20:00,1906.11,1906.51,1905.43,1905.83,1038.0,1882.3244,1882.7194,1881.6529,1882.0479,1038.0
2018-01-19 13:25:00,1905.56,1905.61,1903.13,1904.58,4200.0,1881.7813,1881.8307,1879.3816,1880.8135,4200.0
2018-01-19 13:30:00,1905.89,1905.9,1904.25,1905.24,2129.0,1882.1072,1882.1171,1880.4877,1881.4653,2129.0
2018-01-19 13:35:00,1905.47,1906.66,1904.95,1904.95,2286.0,1881.6924,1882.8676,1881.1789,1881.1789,2286.0
2018-01-19 13:40:00,1904.66,1905.06,1903.6,1903.6,1339.0,1880.8925,1881.2875,1879.8458,1879.8458,1339.0
2018-01-19 13:45:00,1903.83,1904.86,1903.83,1904.68,1400.0,1880.0729,1881.09,1880.0729,1880.9123,1400.0
2018-01-19 13:50:00,1904.56,1904.9,1904.55,1904.56,400.0,1880.7938,1881.1295,1880.7839,1880.7938,400.0
2018-01-19 13:55:00,1903.96,1905.31,1903.96,1904.25,1300.0,1880.2013,1881.5344,1880.2013,1880.4877,1300.0
2018-01-19 14:00:00,1904.75,1906.23,1904.31,1906.23,2600.0,1880.9814,1882.4429,1880.5469,1882.4429,2600.0
2018-01-19 14:05:00,1906.72,1907.2,1906.26,1906.47,7396.0,1882.9268,1883.4008,1882.4726,1882.6799,7396.0
2018-01-19 14:10:00,1906.64,1908.32,1906.0,1908.32,2720.0,1882.8478,1884.5069,1882.2158,1884.5069,2720.0
2018-01-19 14:15:00,1908.19,1908.77,1907.64,1908.44,2200.0,1884.3785,1884.9512,1883.8353,1884.6254,2200.0
2018-01-19 14:20:00,1908.45,1910.78,1908.44,1910.2,3488.0,1884.6352,1886.9362,1884.6254,1886.3634,3488.0
2018-01-19 14:25:00,1910.2,1913.21,1910.2,1912.55,2600.0,1886.3634,1889.3358,1886.3634,1888.6841,2600.0
2018-01-19 14:30:00,1912.17,1915.62,1912.16,1913.45,2100.0,1888.3088,1891.7158,1888.2989,1889.5728,2100.0
2018-01-19 14:35:00,1914.97,1915.13,1913.5,1913.57,3903.0,1891.0739,1891.2319,1889.6222,1889.6914,3903.0
2018-01-19 14:40:00,1913.89,1914.6,1911.6,1911.6,4190.0,1890.0074,1890.7085,1887.7459,1887.7459,4190.0
2018-01-19 14:45:00,1912.12,1912.13,1909.07,1909.08,3830.0,1888.2594,1888.2693,1885.2475,1885.2574,3830.0
2018-01-19 14:50:00,1910.09,1911.65,1909.37,1911.65,600.0,1886.2548,1887.7953,1885.5438,1887.7953,600.0
2018-01-19 14:55:00,1910.8,1911.59,1909.92,1911.0,1500.0,1886.9559,1887.7361,1886.0869,1887.1534,1500.0
2018-01-19 15:00:00,1910.1,1912.33,1909.92,1911.67,4640.0,1886.2647,1888.4668,1886.0869,1887.8151,4640.0
2018-01-19 15:05:00,1912.2,1914.68,1912.2,1913.85,1700.0,1888.3384,1890.7875,1888.3384,1889.9679,1700.0
2018-01-19 15:10:00,1913.08,1914.65,1913.07,1913.44,1300.0,1889.2075,1890.7579,1889.1976,1889.563,1300.0
2018-01-19 15:15:00,1913.58,1914.83,1913.48,1914.83,1900.0,1889.7012,1890.9356,1889.6025,1890.9356,1900.0
2018-01-19 15:20:00,1914.9,1914.9,1913.59,1914.89,3700.0,1891.0048,1891.0048,1889.7111,1890.9949,3700.0
2018-01-19 15:25:00,1914.5,1915.3,1914.11,1914.99,3485.0,1890.6097,1891.3998,1890.2246,1891.0936,3485.0
2018-01-19 15:30:00,1915.45,1916.0,1914.98,1915.48,3900.0,1891.5479,1892.091,1891.0838,1891.5775,3900.0
2018-01-19 15:35:00,1915.71,1915.71,1909.81,1909.81,4800.0,1891.8046,1891.8046,1885.9783,1885.9783,4800.0
2018-01-19 15:40:00,1909.51,1910.83,1907.68,1909.12,7495.0,1885.682,1886.9855,1883.8748,1885.2969,7495.0
2018-01-19 15:45:00,1908.63,1909.82,1907.48,1908.85,8795.0,1884.813,1885.9881,1883.6773,1885.0302,8795.0
2018-01-19 15:50:00,1910.21,1914.37,1908.7,1909.17,8060.0,1886.3733,1890.4814,1884.8821,1885.3463,8060.0
2018-01-19 15:55:00,1909.59,1909.8,1906.89,1908.58,21867.0,1885.761,1885.9684,1883.0947,1884.7636,21867.0
2018-01-22 09:30:00,1910.0,1912.0,1900.99,1905.53,4754.0,1886.1659,1888.1409,1877.2683,1881.7517,4754.0
2018-01-22 09:35:00,1908.01,1915.46,1908.01,1912.1,3773.0,1884.2007,1891.5578,1884.2007,1888.2397,3773.0
2018-01-22 09:40:00,1914.59,1915.85,1912.02,1912.02,800.0,1890.6986,1891.9429,1888.1607,1888.1607,800.0
2018-01-22 09:45:00,1911.98,1912.01,1906.78,1911.76,1705.0,1888.1212,1888.1508,1882.9861,1887.9039,1705.0
2018-01-22 09:50:00,1911.58,1912.86,1908.75,1909.87,900.0,1887.7262,1888.9902,1884.9315,1886.0375,900.0
2018-01-22 09:55:00,1909.88,1910.94,1909.13,1910.93,900.0,1886.0474,1887.0942,1885.3068,1887.0843,900.0
2018-01-22 10:00:00,1910.55,1914.24,1910.01,1914.12,1600.0,1886.709,1890.353,1886.1758,1890.2345,1600.0
2018-01-22 10:05:00,1915.68,1918.98,1912.63,1917.24,2200.0,1891.775,1895.0338,1888.7631,1893.3156,2200.0
2018-01-22 10:10:00,1917.48,1921.4,1917.48,1920.02,2100.0,1893.5526,1897.4236,1893.5526,1896.0609,2100.0
2018-01-22 10:15:00,1920.07,1922.71,1919.4,1921.84,4790.0,1896.1102,1898.7173,1895.4486,1897.8582,4790.0
2018-01-22 10:20:00,1921.1,1921.79,1919.96,1921.36,1231.0,1897.1274,1897.8088,1896.0016,1897.3841,1231.0
2018-01-22 10:25:00,1921.08,1921.09,1919.38,1919.77,650.0,1897.1076,1897.1175,1895.4289,1895.814,650.0
2018-01-22 10:30:00,1922.0,1922.03,1922.0,1922.03,300.0,1898.0162,1898.0458,1898.0162,1898.0458,300.0
2018-01-22 10:35:00,1923.05,1926.7,1923.04,1926.21,1515.0,1899.0531,1902.6575,1899.0432,1902.1736,1515.0
2018-01-22 10:40:00,1926.55,1926.55,1922.75,1922.76,1950.0,1902.5094,1902.5094,1898.7568,1898.7667,1950.0
2018-01-22 10:45:00,1923.83,1924.01,1919.46,1920.76,2100.0,1899.8233,1900.0011,1895.5079,1896.7916,2100.0
2018-01-22 10:50:00,1920.49,1921.5,1919.59,1920.8,1033.0,1896.525,1897.5224,1895.6362,1896.8311,1033.0
2018-01-22 10:55:00,1921.35,1921.92,1921.35,1921.92,330.0,1897.3743,1897.9372,1897.3743,1897.9372,330.0
2018-01-22 11:00:00,1920.99,1921.95,1920.98,1921.43,1200.0,1897.0188,1897.9668,1897.0089,1897.4533,1200.0
2018-01-22 11:05:00,1921.44,1921.44,1917.03,1917.03,2348.0,1897.4631,1897.4631,1893.1082,1893.1082,2348.0
2018-01-22 11:10:00,1917.49,1917.84,1915.96,1917.84,1400.0,1893.5624,1893.9081,1892.0515,1893.9081,1400.0
2018-01-22 11:15:00,1916.68,1916.77,1915.52,1915.52,800.0,1892.7625,1892.8514,1891.617,1891.617,800.0
2018-01-22 11:20:00,1916.02,1917.96,1916.02,1917.73,4260.0,1892.1108,1894.0266,1892.1108,1893.7994,4260.0
2018-01-22 11:25:00,1918.0,1918.0,1915.43,1916.67,1045.0,1894.0661,1894.0661,1891.5281,1892.7527,1045.0
2018-01-22 11:30:00,1914.24,1914.24,1911.5,1912.8,1900.0,1890.353,1890.353,1887.6472,1888.931,1900.0
2018-01-22 11:35:00,1913.38,1915.06,1913.38,1915.06,300.0,1889.5037,1891.1628,1889.5037,1891.1628,300.0
2018-01-22 11:40:00,1914.0,1914.0,1912.5,1912.51,600.0,1890.116,1890.116,1888.6347,1888.6446,600.0
2018-01-22 11:45:00,1911.99,1912.55,1911.99,1912.55,300.0,1888.1311,1888.6841,1888.1311,1888.6841,300.0
2018-01-22 11:50:00,1912.71,1912.71,1911.29,1911.29,612.0,1888.8421,1888.8421,1887.4398,1887.4398,612.0
2018-01-22 11:55:00,1911.39,1912.51,1911.24,1912.51,876.0,1887.5386,1888.6446,1887.3904,1888.6446,876.0
2018-01-22 12:00:00,1912.32,1913.32,1912.26,1913.12,1199.0,1888.4569,1889.4445,1888.3977,1889.247,1199.0
2018-01-22 12:05:00,1913.6,1916.9,1913.5,1916.66,2551.0,1889.721,1892.9798,1889.6222,1892.7428,2551.0
2018-01-22 12:10:00,1916.72,1917.85,1916.64,1917.85,1100.0,1892.802,1893.9179,1892.723,1893.9179,1100.0
2018-01-22 12:15:00,1917.36,1917.36,1916.89,1917.36,1000.0,1893.4341,1893.4341,1892.9699,1893.4341,1000.0
2018-01-22 12:20:00,1917.5,1919.22,1916.93,1919.22,1706.0,1893.5723,1895.2708,1893.0094,1895.2708,1706.0
2018-01-22 12:25:00,1918.68,1920.36,1916.7,1919.57,1754.0,1894.7376,1896.3966,1892.7823,1895.6165,1754.0
2018-01-22 12:30:00,1919.99,1920.57,1918.83,1918.91,1450.0,1896.0312,1896.604,1894.8857,1894.9647,1450.0
2018-01-22 12:35:00,1920.4,1920.4,1918.83,1919.43,1736.0,1896.4361,1896.4361,1894.8857,1895.4782,1736.0
2018-01-22 12:40:00,1917.69,1919.16,1914.08,1917.35,1250.0,1893.7599,1895.2116,1890.195,1893.4242,1250.0
2018-01-22 12:45:00,1919.19,1919.24,1917.51,1919.19,1458.0,1895.2412,1895.2906,1893.5822,1895.2412,1458.0
2018-01-22 12:50:00,1919.49,1921.11,1915.05,1918.88,2383.0,1895.5375,1897.1373,1891.1529,1894.9351,2383.0
2018-01-22 12:55:00,1919.0,1919.13,1917.31,1917.32,1800.0,1895.0536,1895.182,1893.3847,1893.3946,1800.0
2018-01-22 13:00:00,1916.67,1917.89,1916.53,1916.53,2215.0,1892.7527,1893.9574,1892.6144,1892.6144,2215.0
2018-01-22 13:05:00,1917.94,1918.24,1917.63,1918.0,700.0,1894.0068,1894.3031,1893.7007,1894.0661,700.0
2018-01-22 13:10:00,1918.46,1918.95,1918.39,1918.95,500.0,1894.5203,1895.0042,1894.4512,1895.0042,500.0
2018-01-22 13:15:00,1917.84,1920.26,1916.96,1920.26,2367.0,1893.9081,1896.2979,1893.039,1896.2979,2367.0
2018-01-22 13:20:00,1919.19,1919.21,1919.14,1919.21,667.0,1895.2412,1895.261,1895.1918,1895.261,667.0
2018-01-22 13:25:00,1918.29,1918.29,1918.29,1918.29,200.0,1894.3525,1894.3525,1894.3525,1894.3525,200.0
2018-01-22 13:30:00,1918.42,1919.53,1918.41,1919.12,800.0,1894.4808,1895.577,1894.471,1895.1721,800.0
2018-01-22 13:35:00,1919.0,1919.39,1918.97,1918.99,400.0,1895.0536,1895.4387,1895.024,1895.0437,400.0
2018-01-22 13:40:00,1919.21,1919.28,1917.66,1917.74,1100.0,1895.261,1895.3301,1893.7303,1893.8093,1100.0
2018-01-22 13:45:00,1917.61,1917.95,1917.61,1917.95,200.0,1893.6809,1894.0167,1893.6809,1894.0167,200.0
2018-01-22 13:50:00,1917.62,1917.75,1915.49,1915.49,1200.0,1893.6908,1893.8192,1891.5874,1891.5874,1200.0
2018-01-22 13:55:00,1916.21,1916.98,1915.0,1915.0,2972.0,1892.2984,1893.0588,1891.1035,1891.1035,2972.0
2018-01-22 14:00:00,1914.9,1916.46,1914.9,1915.14,1200.0,1891.0048,1892.5453,1891.0048,1891.2418,1200.0
2018-01-22 14:05:00,1915.5,1915.5,1913.53,1915.13,715.0,1891.5973,1891.5973,1889.6519,1891.2319,715.0
2018-01-22 14:10:00,1914.29,1914.29,1913.35,1913.35,400.0,1890.4024,1890.4024,1889.4741,1889.4741,400.0
2018-01-22 14:15:00,1913.48,1914.97,1912.99,1913.14,2400.0,1889.6025,1891.0739,1889.1186,1889.2667,2400.0
2018-01-22 14:20:00,1911.97,1911.98,1911.97,1911.98,200.0,1888.1113,1888.1212,1888.1113,1888.1212,200.0
2018-01-22 14:25:00,1912.12,1914.23,1911.36,1914.23,2800.0,1888.2594,1890.3431,1887.5089,1890.3431,2800.0
2018-01-22 14:30:00,1913.93,1914.77,1913.73,1914.67,600.0,1890.0469,1890.8764,1889.8494,1890.7776,600.0
2018-01-22 14:35:00,1914.77,1915.58,1914.25,1915.57,900.0,1890.8764,1891.6763,1890.3629,1891.6664,900.0
2018-01-22 14:40:00,1915.63,1915.64,1914.62,1915.06,500.0,1891.7256,1891.7355,1890.7282,1891.1628,500.0
2018-01-22 14:45:00,1914.36,1914.37,1914.36,1914.36,100.0,1890.4715,1890.4814,1890.4715,1890.4715,100.0
2018-01-22 14:50:00,1914.82,1914.86,1913.08,1914.68,1000.0,1890.9258,1890.9653,1889.2075,1890.7875,1000.0
2018-01-22 14:55:00,1913.73,1915.88,1913.73,1915.88,1325.0,1889.8494,1891.9725,1889.8494,1891.9725,1325.0
2018-01-22 15:00:00,1915.66,1919.39,1915.66,1916.69,3400.0,1891.7553,1895.4387,1891.7553,1892.7724,3400.0
2018-01-22 15:05:00,1916.84,1917.57,1915.02,1915.5,900.0,1892.9205,1893.6414,1891.1233,1891.5973,900.0
2018-01-22 15:10:00,1916.46,1916.66,1915.5,1915.5,2118.0,1892.5453,1892.7428,1891.5973,1891.5973,2118.0
2018-01-22 15:15:00,1915.71,1916.13,1914.05,1915.18,1076.0,1891.8046,1892.2194,1890.1654,1891.2813,1076.0
2018-01-22 15:20:00,1914.39,1915.78,1914.18,1914.33,3179.0,1890.5011,1891.8738,1890.2937,1890.4419,3179.0
2018-01-22 15:25:00,1914.33,1914.95,1912.65,1914.65,2300.0,1890.4419,1891.0541,1888.7828,1890.7579,2300.0
2018-01-22 15:30:00,1913.0,1914.8,1912.99,1913.03,4805.0,1889.1285,1890.906,1889.1186,1889.1581,4805.0
2018-01-22 15:35:00,1913.62,1914.3,1913.19,1913.81,2101.0,1889.7407,1890.4122,1889.3161,1889.9284,2101.0
2018-01-22 15:40:00,1914.27,1919.05,1914.15,1919.05,6069.0,1890.3826,1895.103,1890.2641,1895.103,6069.0
2018-01-22 15:45:00,1918.2,1919.85,1917.58,1918.4,6406.0,1894.2636,1895.893,1893.6513,1894.4611,6406.0
2018-01-22 15:50:00,1919.18,1919.19,1916.07,1916.33,6757.0,1895.2313,1895.2412,1892.1602,1892.4169,6757.0
2018-01-22 15:55:00,1917.73,1917.74,1914.36,1916.15,14250.0,1893.7994,1893.8093,1890.4715,1892.2392,14250.0
2018-01-23 09:30:00,1927.55,1930.37,1924.99,1930.36,6819.0,1903.4969,1906.2817,1900.9688,1906.2718,6819.0
2018-01-23 09:35:00,1926.48,1928.49,1925.6,1928.49,2915.0,1902.4403,1904.4252,1901.5712,1904.4252,2915.0
2018-01-23 09:40:00,1929.75,1932.17,1928.85,1929.44,4945.0,1905.6694,1908.0592,1904.7807,1905.3633,4945.0
2018-01-23 09:45:00,1930.2,1931.45,1929.47,1929.47,2848.0,1906.1138,1907.3482,1905.3929,1905.3929,2848.0
2018-01-23 09:50:00,1930.0,1931.84,1928.54,1931.56,3982.0,1905.9163,1907.7334,1904.4745,1907.4569,3982.0
2018-01-23 09:55:00,1931.44,1932.0,1927.57,1932.0,3339.0,1907.3384,1907.8914,1903.5167,1907.8914,3339.0
2018-01-23 10:00:00,1932.0,1934.03,1930.46,1931.74,5441.0,1907.8914,1909.896,1906.3706,1907.6346,5441.0
2018-01-23 10:05:00,1932.1,1934.6,1932.1,1934.6,2713.0,1907.9901,1910.4589,1907.9901,1910.4589,2713.0
2018-01-23 10:10:00,1934.98,1937.12,1934.6,1936.6,3530.0,1910.8342,1912.9475,1910.4589,1912.434,3530.0
2018-01-23 10:15:00,1938.0,1940.73,1938.0,1938.18,6175.0,1913.8165,1916.5124,1913.8165,1913.9943,6175.0
2018-01-23 10:20:00,1938.15,1940.99,1935.97,1937.54,1100.0,1913.9646,1916.7692,1911.8118,1913.3622,1100.0
2018-01-23 10:25:00,1937.75,1939.34,1934.07,1937.43,1200.0,1913.5696,1915.1398,1909.9355,1913.2536,1200.0
2018-01-23 10:30:00,1935.25,1938.0,1935.01,1938.0,2631.0,1911.1008,1913.8165,1910.8638,1913.8165,2631.0
2018-01-23 10:35:00,1937.77,1939.92,1937.76,1939.17,1522.0,1913.5894,1915.7125,1913.5795,1914.9719,1522.0
2018-01-23 10:40:00,1939.35,1940.89,1939.34,1939.88,3311.0,1915.1497,1916.6704,1915.1398,1915.673,3311.0
2018-01-23 10:45:00,1938.98,1942.0,1938.9,1941.31,9101.0,1914.7843,1917.7666,1914.7053,1917.0852,9101.0
2018-01-23 10:50:00,1941.36,1942.06,1940.0,1941.99,2300.0,1917.1346,1917.8258,1915.7915,1917.7567,2300.0
2018-01-23 10:55:00,1942.5,1942.58,1941.37,1941.37,3128.0,1918.2603,1918.3393,1917.1444,1917.1444,3128.0
2018-01-23 11:00:00,1941.74,1944.55,1941.74,1943.82,2830.0,1917.5098,1920.2848,1917.5098,1919.5639,2830.0
2018-01-23 11:05:00,1944.1,1948.72,1943.91,1948.58,4238.0,1919.8404,1924.4027,1919.6528,1924.2645,4238.0
2018-01-23 11:10:00,1948.66,1948.66,1947.11,1947.5,1000.0,1924.3435,1924.3435,1922.8128,1923.198,1000.0
2018-01-23 11:15:00,1947.55,1948.63,1943.27,1944.19,3790.0,1923.2473,1924.3139,1919.0207,1919.9293,3790.0
2018-01-23 11:20:00,1943.01,1947.61,1943.0,1947.59,3100.0,1918.764,1923.3066,1918.7541,1923.2868,3100.0
2018-01-23 11:25:00,1945.55,1945.55,1945.54,1945.55,141.0,1921.2723,1921.2723,1921.2624,1921.2723,141.0
2018-01-23 11:30:00,1945.13,1946.09,1943.0,1943.5,3295.0,1920.8575,1921.8055,1918.7541,1919.2479,3295.0
2018-01-23 11:35:00,1943.74,1943.74,1941.29,1942.01,300.0,1919.4849,1919.4849,1917.0654,1917.7765,300.0
2018-01-23 11:40:00,1942.0,1944.58,1941.87,1944.58,400.0,1917.7666,1920.3144,1917.6382,1920.3144,400.0
2018-01-23 11:45:00,1943.87,1944.71,1943.39,1943.4,1702.0,1919.6132,1920.4428,1919.1392,1919.1491,1702.0
2018-01-23 11:50:00,1942.97,1943.86,1942.96,1943.13,800.0,1918.7245,1919.6034,1918.7146,1918.8825,800.0
2018-01-23 11:55:00,1944.12,1945.0,1943.2,1944.06,1111.0,1919.8601,1920.7291,1918.9516,1919.8009,1111.0
2018-01-23 12:00:00,1943.96,1943.97,1942.16,1943.18,1701.0,1919.7021,1919.712,1917.9246,1918.9319,1701.0
2018-01-23 12:05:00,1943.29,1943.37,1943.0,1943.05,1650.0,1919.0405,1919.1195,1918.7541,1918.8035,1650.0
2018-01-23 12:10:00,1942.13,1942.3,1942.13,1942.3,325.0,1917.895,1918.0628,1917.895,1918.0628,325.0
2018-01-23 12:15:00,1943.85,1945.0,1943.85,1943.95,1100.0,1919.5935,1920.7291,1919.5935,1919.6923,1100.0
2018-01-23 12:20:00,1943.97,1943.98,1943.27,1943.28,410.0,1919.712,1919.7219,1919.0207,1919.0306,410.0
2018-01-23 12:25:00,1943.28,1943.28,1943.28,1943.28,0.0,1919.0306,1919.0306,1919.0306,1919.0306,0.0
2018-01-23 12:30:00,1944.94,1945.2,1942.97,1945.2,1200.0,1920.6699,1920.9267,1918.7245,1920.9267,1200.0
2018-01-23 12:35:00,1944.96,1946.86,1944.84,1946.06,2200.0,1920.6896,1922.5659,1920.5711,1921.7759,2200.0
2018-01-23 12:40:00,1946.98,1946.98,1945.21,1945.51,1375.0,1922.6844,1922.6844,1920.9365,1921.2328,1375.0
2018-01-23 12:45:00,1946.88,1948.2,1946.88,1948.2,2041.0,1922.5857,1923.8892,1922.5857,1923.8892,2041.0
2018-01-23 12:50:00,1947.69,1948.08,1946.93,1947.0,1900.0,1923.3856,1923.7707,1922.6351,1922.7042,1900.0
2018-01-23 12:55:00,1946.99,1946.99,1946.48,1946.76,889.0,1922.6943,1922.6943,1922.1907,1922.4672,889.0
2018-01-23 13:00:00,1946.99,1947.01,1946.99,1947.0,200.0,1922.6943,1922.7141,1922.6943,1922.7042,200.0
2018-01-23 13:05:00,1947.83,1948.91,1947.83,1948.0,300.0,1923.5238,1924.5904,1923.5238,1923.6917,300.0
2018-01-23 13:10:00,1948.71,1948.71,1947.67,1947.67,600.0,1924.3929,1924.3929,1923.3658,1923.3658,600.0
2018-01-23 13:15:00,1947.65,1947.99,1946.31,1947.77,600.0,1923.3461,1923.6818,1922.0228,1923.4646,600.0
2018-01-23 13:20:00,1947.68,1947.69,1947.57,1947.57,200.0,1923.3757,1923.3856,1923.2671,1923.2671,200.0
2018-01-23 13:25:00,1948.99,1950.34,1948.99,1949.8,2481.0,1924.6694,1926.0025,1924.6694,1925.4693,2481.0
2018-01-23 13:30:00,1949.8,1952.37,1949.79,1950.38,1085.0,1925.4693,1928.0072,1925.4594,1926.042,1085.0
2018-01-23 13:35:00,1949.86,1953.19,1949.86,1952.74,2367.0,1925.5285,1928.8169,1925.5285,1928.3726,2367.0
2018-01-23 13:40:00,1953.0,1953.11,1950.33,1950.35,1594.0,1928.6293,1928.7379,1925.9926,1926.0124,1594.0
2018-01-23 13:45:00,1952.6,1953.58,1952.48,1953.57,1200.0,1928.2343,1929.2021,1928.1158,1929.1922,1200.0
2018-01-23 13:50:00,1954.0,1957.19,1954.0,1957.17,2257.0,1929.6168,1932.767,1929.6168,1932.7473,2257.0
2018-01-23 13:55:00,1957.28,1959.67,1957.27,1959.02,4973.0,1932.8559,1935.2161,1932.846,1934.5742,4973.0
2018-01-23 14:00:00,1958.28,1959.11,1958.06,1958.62,1700.0,1933.8434,1934.6631,1933.6262,1934.1792,1700.0
2018-01-23 14:05:00,1957.38,1958.32,1956.49,1956.5,2502.0,1932.9547,1933.8829,1932.0758,1932.0856,2502.0
2018-01-23 14:10:00,1956.06,1957.36,1956.06,1956.5,500.0,1931.6511,1932.9349,1931.6511,1932.0856,500.0
2018-01-23 14:15:00,1956.59,1956.59,1953.98,1954.52,1300.0,1932.1745,1932.1745,1929.5971,1930.1304,1300.0
2018-01-23 14:20:00,1955.15,1955.76,1953.87,1955.67,2690.0,1930.7525,1931.3549,1929.4885,1931.266,2690.0
2018-01-23 14:25:00,1955.57,1955.57,1954.87,1954.87,500.0,1931.1673,1931.1673,1930.476,1930.476,500.0
2018-01-23 14:30:00,1957.16,1957.25,1956.31,1957.1,1320.0,1932.7374,1932.8263,1931.898,1932.6782,1320.0
2018-01-23 14:35:00,1957.1,1961.12,1957.1,1960.56,4365.0,1932.6782,1936.648,1932.6782,1936.095,4365.0
2018-01-23 14:40:00,1962.97,1963.7,1961.51,1963.44,4267.0,1938.4749,1939.1958,1937.0331,1938.939,4267.0
2018-01-23 14:45:00,1963.97,1965.61,1963.19,1965.0,4147.0,1939.4624,1941.082,1938.6922,1940.4796,4147.0
2018-01-23 14:50:00,1965.01,1967.01,1963.0,1963.23,5055.0,1940.4895,1942.4645,1938.5045,1938.7317,5055.0
2018-01-23 14:55:00,1962.8,1964.5,1962.42,1964.5,4188.0,1938.307,1939.9858,1937.9318,1939.9858,4188.0
2018-01-23 15:00:00,1964.99,1966.0,1964.99,1965.0,1200.0,1940.4697,1941.4671,1940.4697,1940.4796,1200.0
2018-01-23 15:05:00,1964.93,1966.64,1964.21,1966.64,2845.0,1940.4105,1942.0991,1939.6994,1942.0991,2845.0
2018-01-23 15:10:00,1966.63,1969.36,1964.15,1964.15,6869.0,1942.0892,1944.7852,1939.6402,1939.6402,6869.0
2018-01-23 15:15:00,1965.0,1966.75,1963.85,1965.95,1477.0,1940.4796,1942.2077,1939.3439,1941.4177,1477.0
2018-01-23 15:20:00,1965.96,1967.19,1965.14,1967.08,1652.0,1941.4276,1942.6422,1940.6178,1942.5336,1652.0
2018-01-23 15:25:00,1966.88,1967.34,1966.0,1967.33,2497.0,1942.3361,1942.7904,1941.4671,1942.7805,2497.0
2018-01-23 15:30:00,1966.94,1966.95,1963.0,1963.0,5250.0,1942.3954,1942.4052,1938.5045,1938.5045,5250.0
2018-01-23 15:35:00,1963.01,1964.81,1962.68,1964.81,5429.0,1938.5144,1940.2919,1938.1885,1940.2919,5429.0
2018-01-23 15:40:00,1964.17,1965.49,1963.29,1963.84,4805.0,1939.6599,1940.9635,1938.7909,1939.3341,4805.0
2018-01-23 15:45:00,1963.93,1967.5,1963.92,1967.5,6328.0,1939.4229,1942.9484,1939.4131,1942.9484,6328.0
2018-01-23 15:50:00,1964.04,1965.52,1962.99,1964.2,4505.0,1939.5316,1940.9931,1938.4947,1939.6896,4505.0
2018-01-23 15:55:00,1964.7,1967.19,1962.8,1965.0,8780.0,1940.1833,1942.6422,1938.307,1940.4796,8780.0
2018-01-24 09:30:00,1977.91,1984.95,1970.91,1982.68,15917.0,1953.2285,1960.1806,1946.3158,1957.939,15917.0
2018-01-24 09:35:00,1983.43,1983.44,1975.72,1976.07,3280.0,1958.6796,1958.6895,1951.0658,1951.4114,3280.0
2018-01-24 09:40:00,1979.16,1983.26,1977.17,1979.13,5703.0,1954.4629,1958.5117,1952.4977,1954.4333,5703.0
2018-01-24 09:45:00,1979.77,1980.87,1977.99,1980.11,3875.0,1955.0653,1956.1515,1953.3075,1955.401,3875.0
2018-01-24 09:50:00,1977.6,1978.44,1976.07,1977.1,5094.0,1952.9223,1953.7519,1951.4114,1952.4286,5094.0
2018-01-24 09:55:00,1976.01,1980.88,1976.01,1979.95,1750.0,1951.3522,1956.1614,1951.3522,1955.243,1750.0
2018-01-24 10:00:00,1978.31,1980.9,1977.77,1979.2,1900.0,1953.6235,1956.1812,1953.0902,1954.5024,1900.0
2018-01-24 10:05:00,1979.33,1980.65,1977.88,1977.95,1240.0,1954.6308,1955.9343,1953.1989,1953.268,1240.0
2018-01-24 10:10:00,1977.2,1977.69,1975.0,1977.69,1400.0,1952.5273,1953.0112,1950.3548,1953.0112,1400.0
2018-01-24 10:15:00,1977.65,1977.65,1970.61,1970.61,2950.0,1952.9717,1952.9717,1946.0196,1946.0196,2950.0
2018-01-24 10:20:00,1970.61,1970.62,1966.2,1968.23,1620.0,1946.0196,1946.0294,1941.6646,1943.6693,1620.0
2018-01-24 10:25:00,1968.23,1972.62,1968.23,1972.3,1800.0,1943.6693,1948.0045,1943.6693,1947.6885,1800.0
2018-01-24 10:30:00,1973.4,1975.33,1973.2,1974.85,1100.0,1948.7748,1950.6807,1948.5773,1950.2067,1100.0
2018-01-24 10:35:00,1974.84,1977.15,1974.84,1977.14,500.0,1950.1968,1952.478,1950.1968,1952.4681,500.0
2018-01-24 10:40:00,1977.09,1978.96,1974.11,1976.15,4086.0,1952.4187,1954.2654,1949.4759,1951.4904,4086.0
2018-01-24 10:45:00,1975.4,1976.16,1974.22,1975.42,1500.0,1950.7498,1951.5003,1949.5845,1950.7696,1500.0
2018-01-24 10:50:00,1975.4,1978.92,1975.39,1978.92,6500.0,1950.7498,1954.2259,1950.7399,1954.2259,6500.0
2018-01-24 10:55:00,1978.02,1978.03,1973.82,1973.83,3800.0,1953.3371,1953.347,1949.1895,1949.1994,3800.0
2018-01-24 11:00:00,1976.25,1977.49,1974.02,1976.26,1400.0,1951.5892,1952.8137,1949.387,1951.5991,1400.0
2018-01-24 11:05:00,1978.12,1978.12,1972.99,1973.0,2800.0,1953.4359,1953.4359,1948.3699,1948.3797,2800.0
2018-01-24 11:10:00,1971.2,1972.98,1963.3,1963.41,4083.0,1946.6022,1948.36,1938.8008,1938.9094,4083.0
2018-01-24 11:15:00,1963.69,1963.7,1950.65,1956.66,9142.0,1939.1859,1939.1958,1926.3086,1932.2436,9142.0
2018-01-24 11:20:00,1959.11,1964.04,1958.21,1961.56,4442.0,1934.6631,1939.5316,1933.7743,1937.0825,4442.0
2018-01-24 11:25:00,1960.31,1963.77,1959.92,1959.93,1253.0,1935.8481,1939.2649,1935.463,1935.4728,1253.0
2018-01-24 11:30:00,1960.89,1960.89,1952.31,1952.66,2200.0,1936.4209,1936.4209,1927.9479,1928.2936,2200.0
2018-01-24 11:35:00,1953.0,1954.88,1950.73,1952.26,2000.0,1928.6293,1930.4859,1926.3876,1927.8986,2000.0
2018-01-24 11:40:00,1954.0,1961.21,1953.99,1961.21,1596.0,1929.6168,1936.7369,1929.607,1936.7369,1596.0
2018-01-24 11:45:00,1963.21,1963.29,1958.21,1958.21,2100.0,1938.7119,1938.7909,1933.7743,1933.7743,2100.0
2018-01-24 11:50:00,1958.33,1959.83,1954.3,1954.45,2147.0,1933.8928,1935.3741,1929.9131,1930.0612,2147.0
2018-01-24 11:55:00,1957.59,1958.0,1956.41,1956.42,1000.0,1933.162,1933.5669,1931.9968,1932.0066,1000.0
2018-01-24 12:00:00,1955.19,1955.76,1952.99,1955.76,2703.0,1930.792,1931.3549,1928.6194,1931.3549,2703.0
2018-01-24 12:05:00,1953.69,1956.23,1953.68,1955.01,500.0,1929.3107,1931.819,1929.3008,1930.6142,500.0
2018-01-24 12:10:00,1954.69,1956.9,1954.69,1955.26,1300.0,1930.2982,1932.4807,1930.2982,1930.8611,1300.0
2018-01-24 12:15:00,1955.26,1956.59,1954.02,1956.47,991.0,1930.8611,1932.1745,1929.6366,1932.056,991.0
2018-01-24 12:20:00,1955.05,1955.05,1949.22,1949.23,1535.0,1930.6537,1930.6537,1924.8965,1924.9064,1535.0
2018-01-24 12:25:00,1950.14,1951.37,1946.42,1949.38,2000.0,1925.805,1927.0197,1922.1314,1925.0545,2000.0
2018-01-24 12:30:00,1949.01,1951.51,1948.81,1948.82,1003.0,1924.6891,1927.1579,1924.4916,1924.5015,1003.0
2018-01-24 12:35:00,1949.32,1949.35,1947.33,1947.33,300.0,1924.9952,1925.0249,1923.0301,1923.0301,300.0
2018-01-24 12:40:00,1947.23,1947.23,1946.07,1946.07,850.0,1922.9313,1922.9313,1921.7858,1921.7858,850.0
2018-01-24 12:45:00,1948.19,1950.04,1947.92,1948.65,1400.0,1923.8793,1925.7063,1923.6127,1924.3336,1400.0
2018-01-24 12:50:00,1950.65,1951.39,1949.75,1951.39,1361.0,1926.3086,1927.0394,1925.4199,1927.0394,1361.0
2018-01-24 12:55:00,1953.56,1953.57,1950.52,1951.98,3200.0,1929.1823,1929.1922,1926.1803,1927.622,3200.0
2018-01-24 13:00:00,1952.22,1952.23,1948.5,1949.37,1250.0,1927.8591,1927.8689,1924.1855,1925.0446,1250.0
2018-01-24 13:05:00,1948.0,1949.53,1944.17,1944.18,3096.0,1923.6917,1925.2026,1919.9095,1919.9194,3096.0
2018-01-24 13:10:00,1944.49,1946.4,1942.65,1944.76,1169.0,1920.2255,1922.1117,1918.4085,1920.4921,1169.0
2018-01-24 13:15:00,1944.98,1945.53,1943.03,1944.0,1655.0,1920.7094,1921.2525,1918.7837,1919.7416,1655.0
2018-01-24 13:20:00,1942.79,1945.4,1942.78,1945.4,2085.0,1918.5467,1921.1242,1918.5369,1921.1242,2085.0
2018-01-24 13:25:00,1947.87,1953.63,1947.87,1953.63,1200.0,1923.5633,1929.2515,1923.5633,1929.2515,1200.0
2018-01-24 13:30:00,1953.51,1956.27,1952.18,1956.27,800.0,1929.133,1931.8585,1927.8196,1931.8585,800.0
2018-01-24 13:35:00,1957.0,1957.0,1953.04,1953.04,713.0,1932.5794,1932.5794,1928.6688,1928.6688,713.0
2018-01-24 13:40:00,1955.0,1959.23,1955.0,1959.23,900.0,1930.6044,1934.7816,1930.6044,1934.7816,900.0
2018-01-24 13:45:00,1958.89,1958.97,1957.29,1958.23,800.0,1934.4458,1934.5248,1932.8658,1933.7941,800.0
2018-01-24 13:50:00,1958.02,1959.1,1957.28,1958.97,1700.0,1933.5867,1934.6532,1932.8559,1934.5248,1700.0
2018-01-24 13:55:00,1960.63,1961.35,1956.3,1956.41,2050.0,1936.1641,1936.8751,1931.8881,1931.9968,2050.0
2018-01-24 14:00:00,1954.88,1958.67,1954.88,1956.45,790.0,1930.4859,1934.2286,1930.4859,1932.0363,790.0
2018-01-24 14:05:00,1958.24,1958.47,1956.51,1956.52,900.0,1933.8039,1934.0311,1932.0955,1932.1054,900.0
2018-01-24 14:10:00,1953.75,1960.59,1953.75,1960.59,1000.0,1929.37,1936.1246,1929.37,1936.1246,1000.0
2018-01-24 14:15:00,1957.63,1960.01,1957.63,1960.01,1030.0,1933.2015,1935.5518,1933.2015,1935.5518,1030.0
2018-01-24 14:20:00,1961.62,1962.23,1957.62,1957.94,2700.0,1937.1418,1937.7441,1933.1917,1933.5077,2700.0
2018-01-24 14:25:00,1957.83,1957.83,1955.15,1956.42,2200.0,1933.399,1933.399,1930.7525,1932.0066,2200.0
2018-01-24 14:30:00,1958.62,1959.65,1958.04,1959.65,2000.0,1934.1792,1935.1963,1933.6064,1935.1963,2000.0
2018-01-24 14:35:00,1959.73,1962.32,1959.73,1962.32,800.0,1935.2753,1937.833,1935.2753,1937.833,800.0
2018-01-24 14:40:00,1962.24,1970.05,1961.05,1965.84,8005.0,1937.754,1945.4666,1936.5789,1941.3091,8005.0
2018-01-24 14:45:00,1966.44,1974.73,1966.29,1972.91,2905.0,1941.9016,1950.0882,1941.7535,1948.2909,2905.0
2018-01-24 14:50:00,1972.22,1972.98,1968.71,1968.99,4424.0,1947.6095,1948.36,1944.1433,1944.4198,4424.0
2018-01-24 14:55:00,1969.03,1970.88,1968.99,1970.79,1000.0,1944.4593,1946.2862,1944.4198,1946.1973,1000.0
2018-01-24 15:00:00,1969.0,1970.55,1966.29,1966.3,1000.0,1944.4297,1945.9603,1941.7535,1941.7634,1000.0
2018-01-24 15:05:00,1967.78,1969.99,1967.77,1968.5,1800.0,1943.2249,1945.4073,1943.215,1943.9359,1800.0
2018-01-24 15:10:00,1968.01,1968.36,1965.43,1965.43,1418.0,1943.452,1943.7976,1940.9042,1940.9042,1418.0
2018-01-24 15:15:00,1965.8,1966.38,1960.23,1962.0,8233.0,1941.2696,1941.8424,1935.7691,1937.517,8233.0
2018-01-24 15:20:00,1962.0,1962.0,1960.0,1960.59,800.0,1937.517,1937.517,1935.542,1936.1246,800.0
2018-01-24 15:25:00,1960.91,1961.69,1960.9,1961.54,400.0,1936.4406,1937.2109,1936.4307,1937.0628,400.0
2018-01-24 15:30:00,1962.47,1962.47,1959.39,1959.4,820.0,1937.9811,1937.9811,1934.9396,1934.9495,820.0
2018-01-24 15:35:00,1961.14,1961.15,1959.19,1959.35,1500.0,1936.6677,1936.6776,1934.7421,1934.9001,1500.0
2018-01-24 15:40:00,1958.76,1958.76,1955.05,1957.67,2040.0,1934.3174,1934.3174,1930.6537,1933.241,2040.0
2018-01-24 15:45:00,1957.68,1962.89,1956.3,1961.98,2366.0,1933.2509,1938.3959,1931.8881,1937.4973,2366.0
2018-01-24 15:50:00,1959.66,1960.61,1956.78,1959.21,3890.0,1935.2062,1936.1444,1932.3622,1934.7618,3890.0
2018-01-24 15:55:00,1958.14,1960.1,1954.74,1957.13,12789.0,1933.7052,1935.6407,1930.3476,1932.7078,12789.0
2018-01-25 09:30:00,1966.88,1972.33,1966.88,1968.71,4686.0,1942.3361,1947.7181,1942.3361,1944.1433,4686.0
2018-01-25 09:35:00,1971.63,1976.6,1970.07,1970.91,6598.0,1947.0268,1951.9348,1945.4863,1946.3158,6598.0
2018-01-25 09:40:00,1968.39,1974.96,1967.76,1974.95,4090.0,1943.8273,1950.3153,1943.2051,1950.3054,4090.0
2018-01-25 09:45:00,1971.02,1974.96,1971.02,1974.95,2852.0,1946.4245,1950.3153,1946.4245,1950.3054,2852.0
2018-01-25 09:50:00,1972.01,1972.02,1970.19,1970.19,500.0,1947.4021,1947.412,1945.6048,1945.6048,500.0
2018-01-25 09:55:00,1968.01,1968.01,1962.0,1962.0,6393.0,1943.452,1943.452,1937.517,1937.517,6393.0
2018-01-25 10:00:00,1964.9,1969.8,1963.8,1969.8,5694.0,1940.3808,1945.2197,1939.2946,1945.2197,5694.0
2018-01-25 10:05:00,1971.5,1973.29,1966.48,1966.51,3860.0,1946.8985,1948.6661,1941.9411,1941.9707,3860.0
2018-01-25 10:10:00,1966.52,1971.1,1963.87,1963.87,2500.0,1941.9806,1946.5035,1939.3637,1939.3637,2500.0
2018-01-25 10:15:00,1968.7,1969.0,1966.35,1967.23,1500.0,1944.1334,1944.4297,1941.8127,1942.6817,1500.0
2018-01-25 10:20:00,1965.23,1968.09,1965.23,1966.99,1400.0,1940.7067,1943.531,1940.7067,1942.4447,1400.0
2018-01-25 10:25:00,1966.0,1966.32,1961.85,1962.62,12770.0,1941.4671,1941.7831,1937.3689,1938.1293,12770.0
2018-01-25 10:30:00,1965.12,1967.29,1962.72,1965.85,2488.0,1940.5981,1942.741,1938.228,1941.319,2488.0
2018-01-25 10:35:00,1965.01,1965.91,1964.02,1964.03,1700.0,1940.4895,1941.3782,1939.5118,1939.5217,1700.0
2018-01-25 10:40:00,1965.81,1966.21,1964.54,1964.54,600.0,1941.2795,1941.6745,1940.0253,1940.0253,600.0
2018-01-25 10:45:00,1966.89,1967.9,1963.89,1967.9,1800.0,1942.346,1943.3434,1939.3834,1943.3434,1800.0
2018-01-25 10:50:00,1968.0,1969.83,1967.16,1968.44,5872.0,1943.4421,1945.2493,1942.6126,1943.8767,5872.0
2018-01-25 10:55:00,1968.45,1968.46,1968.05,1968.05,500.0,1943.8865,1943.8964,1943.4915,1943.4915,500.0
2018-01-25 11:00:00,1967.04,1967.34,1965.9,1967.33,3194.0,1942.4941,1942.7904,1941.3683,1942.7805,3194.0
2018-01-25 11:05:00,1967.34,1968.07,1964.85,1965.89,5090.0,1942.7904,1943.5113,1940.3314,1941.3585,5090.0
2018-01-25 11:10:00,1965.25,1967.72,1963.0,1963.0,5662.0,1940.7265,1943.1656,1938.5045,1938.5045,5662.0
2018-01-25 11:15:00,1963.0,1963.0,1963.0,1963.0,0.0,1938.5045,1938.5045,1938.5045,1938.5045,0.0
2018-01-25 11:20:00,1963.46,1963.59,1962.23,1963.58,400.0,1938.9588,1939.0872,1937.7441,1939.0773,400.0
2018-01-25 11:25:00,1962.97,1963.72,1960.0,1962.74,2300.0,1938.4749,1939.2155,1935.542,1938.2478,2300.0
2018-01-25 11:30:00,1962.71,1965.0,1958.02,1958.94,7373.0,1938.2182,1940.4796,1933.5867,1934.4952,7373.0
2018-01-25 11:35:00,1962.7,1963.79,1957.8,1959.47,1650.0,1938.2083,1939.2847,1933.3694,1935.0186,1650.0
2018-01-25 11:40:00,1960.35,1961.82,1960.35,1961.2,2100.0,1935.8876,1937.3393,1935.8876,1936.727,2100.0
2018-01-25 11:45:00,1961.87,1961.87,1959.77,1960.44,600.0,1937.3886,1937.3886,1935.3148,1935.9765,600.0
2018-01-25 11:50:00,1959.79,1959.8,1958.53,1958.53,200.0,1935.3346,1935.3445,1934.0903,1934.0903,200.0
2018-01-25 11:55:00,1959.15,1961.46,1959.14,1960.77,1650.0,1934.7026,1936.9838,1934.6927,1936.3024,1650.0
2018-01-25 12:00:00,1961.3,1962.67,1960.73,1961.66,900.0,1936.8257,1938.1787,1936.2629,1937.1813,900.0
2018-01-25 12:05:00,1962.8,1963.74,1961.95,1962.5,1000.0,1938.307,1939.2353,1937.4676,1938.0108,1000.0
2018-01-25 12:10:00,1961.69,1962.67,1961.69,1961.92,700.0,1937.2109,1938.1787,1937.2109,1937.438,700.0
2018-01-25 12:15:00,1962.1,1963.9,1962.1,1963.59,800.0,1937.6158,1939.3933,1937.6158,1939.0872,800.0
2018-01-25 12:20:00,1963.02,1963.02,1960.9,1960.9,1000.0,1938.5243,1938.5243,1936.4307,1936.4307,1000.0
2018-01-25 12:25:00,1960.79,1960.79,1959.01,1960.1,3464.0,1936.3221,1936.3221,1934.5643,1935.6407,3464.0
2018-01-25 12:30:00,1960.2,1960.37,1958.41,1959.33,1800.0,1935.7395,1935.9074,1933.9718,1934.8803,1800.0
2018-01-25 12:35:00,1958.97,1959.83,1958.43,1958.44,900.0,1934.5248,1935.3741,1933.9916,1934.0014,900.0
2018-01-25 12:40:00,1957.89,1957.93,1956.65,1957.33,1990.0,1933.4583,1933.4978,1932.2338,1932.9053,1990.0
2018-01-25 12:45:00,1957.33,1958.71,1957.32,1958.71,633.0,1932.9053,1934.2681,1932.8954,1934.2681,633.0
2018-01-25 12:50:00,1957.78,1957.78,1956.0,1956.02,600.0,1933.3497,1933.3497,1931.5919,1931.6116,600.0
2018-01-25 12:55:00,1956.67,1957.0,1956.66,1957.0,200.0,1932.2535,1932.5794,1932.2436,1932.5794,200.0
2018-01-25 13:00:00,1954.6,1955.05,1954.45,1955.05,400.0,1930.2094,1930.6537,1930.0612,1930.6537,400.0
2018-01-25 13:05:00,1955.34,1956.22,1955.25,1956.21,705.0,1930.9401,1931.8091,1930.8512,1931.7993,705.0
2018-01-25 13:10:00,1957.79,1957.79,1955.81,1956.98,400.0,1933.3595,1933.3595,1931.4043,1932.5597,400.0
2018-01-25 13:15:00,1956.44,1957.0,1955.53,1956.75,1900.0,1932.0264,1932.5794,1931.1277,1932.3325,1900.0
2018-01-25 13:20:00,1956.99,1956.99,1955.84,1955.84,400.0,1932.5695,1932.5695,1931.4339,1931.4339,400.0
2018-01-25 13:25:00,1957.33,1957.34,1955.3,1956.37,900.0,1932.9053,1932.9152,1930.9006,1931.9573,900.0
2018-01-25 13:30:00,1956.67,1956.67,1956.08,1956.08,400.0,1932.2535,1932.2535,1931.6709,1931.6709,400.0
2018-01-25 13:35:00,1955.22,1955.69,1955.22,1955.55,800.0,1930.8216,1931.2858,1930.8216,1931.1475,800.0
2018-01-25 13:40:00,1957.27,1957.27,1956.74,1956.74,300.0,1932.846,1932.846,1932.3227,1932.3227,300.0
2018-01-25 13:45:00,1957.08,1957.5,1956.24,1957.5,2321.0,1932.6584,1933.0732,1931.8289,1933.0732,2321.0
2018-01-25 13:50:00,1957.25,1957.25,1956.65,1956.66,900.0,1932.8263,1932.8263,1932.2338,1932.2436,900.0
2018-01-25 13:55:00,1957.0,1957.0,1956.23,1956.23,400.0,1932.5794,1932.5794,1931.819,1931.819,400.0
2018-01-25 14:00:00,1955.57,1956.13,1955.0,1956.13,737.0,1931.1673,1931.7203,1930.6044,1931.7203,737.0
2018-01-25 14:05:00,1956.19,1956.45,1955.3,1955.31,1680.0,1931.7795,1932.0363,1930.9006,1930.9105,1680.0
2018-01-25 14:10:00,1955.0,1955.37,1953.38,1953.38,1165.0,1930.6044,1930.9697,1929.0046,1929.0046,1165.0
2018-01-25 14:15:00,1952.16,1954.62,1952.13,1954.61,500.0,1927.7998,1930.2291,1927.7702,1930.2192,500.0
2018-01-25 14:20:00,1956.12,1956.13,1953.12,1953.87,1700.0,1931.7104,1931.7203,1928.7478,1929.4885,1700.0
2018-01-25 14:25:00,1953.77,1953.77,1953.77,1953.77,100.0,1929.3897,1929.3897,1929.3897,1929.3897,100.0
2018-01-25 14:30:00,1955.71,1955.89,1953.42,1954.81,1550.0,1931.3055,1931.4833,1929.0441,1930.4167,1550.0
2018-01-25 14:35:00,1954.63,1954.64,1951.49,1951.49,400.0,1930.239,1930.2489,1927.1382,1927.1382,400.0
2018-01-25 14:40:00,1950.53,1952.24,1949.52,1950.71,3000.0,1926.1901,1927.8788,1925.1927,1926.3679,3000.0
2018-01-25 14:45:00,1951.89,1951.89,1946.33,1946.33,1900.0,1927.5332,1927.5332,1922.0426,1922.0426,1900.0
2018-01-25 14:50:00,1949.11,1949.11,1947.84,1947.84,600.0,1924.7879,1924.7879,1923.5337,1923.5337,600.0
2018-01-25 14:55:00,1950.99,1951.01,1948.01,1948.01,2491.0,1926.6444,1926.6642,1923.7016,1923.7016,2491.0
2018-01-25 15:00:00,1949.82,1949.83,1946.16,1947.29,1565.0,1925.489,1925.4989,1921.8747,1922.9906,1565.0
2018-01-25 15:05:00,1948.26,1948.36,1947.49,1948.17,1231.0,1923.9485,1924.0472,1923.1881,1923.8596,1231.0
2018-01-25 15:10:00,1947.62,1947.62,1945.47,1947.17,1019.0,1923.3165,1923.3165,1921.1933,1922.8721,1019.0
2018-01-25 15:15:00,1947.88,1950.23,1945.88,1949.71,800.0,1923.5732,1925.8939,1921.5982,1925.3804,800.0
2018-01-25 15:20:00,1949.42,1950.11,1949.27,1949.28,475.0,1925.094,1925.7754,1924.9459,1924.9557,475.0
2018-01-25 15:25:00,1950.8,1952.76,1948.47,1950.36,1800.0,1926.4568,1928.3923,1924.1558,1926.0223,1800.0
2018-01-25 15:30:00,1949.97,1950.37,1948.8,1950.08,1891.0,1925.6371,1926.0321,1924.4817,1925.7458,1891.0
2018-01-25 15:35:00,1950.11,1950.11,1947.83,1949.09,700.0,1925.7754,1925.7754,1923.5238,1924.7681,700.0
2018-01-25 15:40:00,1947.73,1950.13,1947.73,1950.13,1300.0,1923.4251,1925.7951,1923.4251,1925.7951,1300.0
2018-01-25 15:45:00,1950.02,1951.56,1947.85,1949.08,8943.0,1925.6865,1927.2073,1923.5436,1924.7582,8943.0
2018-01-25 15:50:00,1948.14,1950.17,1947.0,1948.1,4276.0,1923.83,1925.8346,1922.7042,1923.7905,4276.0
2018-01-25 15:55:00,1948.72,1951.3,1948.01,1949.29,7871.0,1924.4027,1926.9505,1923.7016,1924.9656,7871.0
2018-01-26 09:30:00,1960.99,1964.96,1951.62,1953.32,8979.0,1936.5196,1940.4401,1927.2665,1928.9453,8979.0
2018-01-26 09:35:00,1956.4,1958.26,1952.0,1952.0,8200.0,1931.9869,1933.8237,1927.6418,1927.6418,8200.0
2018-01-26 09:40:00,1951.0,1955.01,1946.77,1951.83,5775.0,1926.6543,1930.6142,1922.4771,1927.4739,5775.0
2018-01-26 09:45:00,1953.78,1953.78,1948.78,1949.54,3550.0,1929.3996,1929.3996,1924.462,1925.2125,3550.0
2018-01-26 09:50:00,1950.41,1951.82,1950.41,1951.82,900.0,1926.0716,1927.464,1926.0716,1927.464,900.0
2018-01-26 09:55:00,1950.22,1955.86,1950.01,1955.29,3355.0,1925.884,1931.4536,1925.6766,1930.8907,3355.0
2018-01-26 10:00:00,1956.07,1956.08,1950.0,1952.5,2143.0,1931.661,1931.6709,1925.6668,1928.1356,2143.0
2018-01-26 10:05:00,1952.58,1956.0,1952.58,1955.51,3260.0,1928.2146,1931.5919,1928.2146,1931.108,3260.0
2018-01-26 10:10:00,1957.25,1958.3,1954.75,1956.23,4000.0,1932.8263,1933.8632,1930.3575,1931.819,4000.0
2018-01-26 10:15:00,1952.57,1958.2,1952.56,1955.02,2639.0,1928.2047,1933.7644,1928.1948,1930.6241,2639.0
2018-01-26 10:20:00,1955.02,1955.82,1954.3,1954.3,900.0,1930.6241,1931.4141,1929.9131,1929.9131,900.0
2018-01-26 10:25:00,1953.74,1953.74,1953.74,1953.74,552.0,1929.3601,1929.3601,1929.3601,1929.3601,552.0
2018-01-26 10:30:00,1951.67,1957.13,1951.67,1957.13,700.0,1927.3159,1932.7078,1927.3159,1932.7078,700.0
2018-01-26 10:35:00,1953.99,1956.08,1951.13,1955.59,1000.0,1929.607,1931.6709,1926.7827,1931.187,1000.0
2018-01-26 10:40:00,1955.08,1955.72,1955.08,1955.29,700.0,1930.6834,1931.3154,1930.6834,1930.8907,700.0
2018-01-26 10:45:00,1955.69,1955.72,1955.68,1955.72,300.0,1931.2858,1931.3154,1931.2759,1931.3154,300.0
2018-01-26 10:50:00,1955.52,1955.52,1953.97,1954.8,600.0,1931.1179,1931.1179,1929.5872,1930.4069,600.0
2018-01-26 10:55:00,1955.79,1956.23,1953.81,1953.81,2500.0,1931.3845,1931.819,1929.4292,1929.4292,2500.0
2018-01-26 11:00:00,1955.57,1955.58,1954.14,1954.14,200.0,1931.1673,1931.1771,1929.7551,1929.7551,200.0
2018-01-26 11:05:00,1954.13,1955.94,1954.03,1955.94,800.0,1929.7452,1931.5326,1929.6465,1931.5326,800.0
2018-01-26 11:10:00,1953.81,1955.83,1953.81,1955.01,1200.0,1929.4292,1931.424,1929.4292,1930.6142,1200.0
2018-01-26 11:15:00,1955.13,1955.13,1954.33,1955.0,619.0,1930.7327,1930.7327,1929.9427,1930.6044,619.0
2018-01-26 11:20:00,1953.71,1953.71,1953.71,1953.71,100.0,1929.3305,1929.3305,1929.3305,1929.3305,100.0
2018-01-26 11:25:00,1952.52,1954.54,1952.51,1952.61,1521.0,1928.1553,1930.1501,1928.1454,1928.2442,1521.0
2018-01-26 11:30:00,1953.81,1953.82,1953.01,1953.01,300.0,1929.4292,1929.4391,1928.6392,1928.6392,300.0
2018-01-26 11:35:00,1953.12,1953.12,1950.61,1952.76,1500.0,1928.7478,1928.7478,1926.2691,1928.3923,1500.0
2018-01-26 11:40:00,1952.81,1952.81,1950.77,1951.68,1700.0,1928.4417,1928.4417,1926.4271,1927.3258,1700.0
2018-01-26 11:45:00,1951.7,1952.23,1950.0,1950.0,900.0,1927.3455,1927.8689,1925.6668,1925.6668,900.0
2018-01-26 11:50:00,1947.01,1949.27,1947.0,1948.1,547.0,1922.7141,1924.9459,1922.7042,1923.7905,547.0
2018-01-26 11:55:00,1947.77,1947.77,1947.77,1947.77,200.0,1923.4646,1923.4646,1923.4646,1923.4646,200.0
2018-01-26 12:00:00,1949.0,1949.77,1948.99,1949.77,683.0,1924.6792,1925.4396,1924.6694,1925.4396,683.0
2018-01-26 12:05:00,1949.87,1952.84,1949.87,1952.84,1150.0,1925.5384,1928.4713,1925.5384,1928.4713,1150.0
2018-01-26 12:10:00,1949.74,1950.62,1947.91,1948.39,1100.0,1925.41,1926.279,1923.6028,1924.0768,1100.0
2018-01-26 12:15:00,1948.49,1948.88,1948.06,1948.88,500.0,1924.1756,1924.5607,1923.751,1924.5607,500.0
2018-01-26 12:20:00,1950.7,1953.0,1950.22,1951.14,1100.0,1926.358,1928.6293,1925.884,1926.7925,1100.0
2018-01-26 12:25:00,1952.22,1952.23,1952.02,1952.02,600.0,1927.8591,1927.8689,1927.6615,1927.6615,600.0
2018-01-26 12:30:00,1950.81,1950.82,1950.81,1950.81,100.0,1926.4666,1926.4765,1926.4666,1926.4666,100.0
2018-01-26 12:35:00,1951.7,1951.76,1951.2,1951.55,875.0,1927.3455,1927.4048,1926.8518,1927.1974,875.0
2018-01-26 12:40:00,1953.21,1953.21,1952.97,1952.97,1100.0,1928.8367,1928.8367,1928.5997,1928.5997,1100.0
2018-01-26 12:45:00,1952.81,1952.82,1951.29,1951.33,900.0,1928.4417,1928.4516,1926.9407,1926.9802,900.0
2018-01-26 12:50:00,1951.74,1951.74,1951.74,1951.74,100.0,1927.385,1927.385,1927.385,1927.385,100.0
2018-01-26 12:55:00,1951.65,1952.49,1950.49,1951.71,1000.0,1927.2962,1928.1257,1926.1506,1927.3554,1000.0
2018-01-26 13:00:00,1952.56,1952.95,1950.9,1952.2,2300.0,1928.1948,1928.5799,1926.5555,1927.8393,2300.0
2018-01-26 13:05:00,1952.66,1952.66,1952.65,1952.66,100.0,1928.2936,1928.2936,1928.2837,1928.2936,100.0
2018-01-26 13:10:00,1950.17,1950.62,1950.17,1950.61,200.0,1925.8346,1926.279,1925.8346,1926.2691,200.0
2018-01-26 13:15:00,1952.04,1953.01,1952.02,1952.6,2500.0,1927.6813,1928.6392,1927.6615,1928.2343,2500.0
2018-01-26 13:20:00,1950.87,1951.95,1950.87,1951.03,399.0,1926.5259,1927.5924,1926.5259,1926.6839,399.0
2018-01-26 13:25:00,1953.28,1953.28,1953.28,1953.28,100.0,1928.9058,1928.9058,1928.9058,1928.9058,100.0
2018-01-26 13:30:00,1953.44,1953.44,1950.74,1950.75,300.0,1929.0638,1929.0638,1926.3975,1926.4074,300.0
2018-01-26 13:35:00,1951.53,1953.27,1950.02,1951.06,3600.0,1927.1777,1928.896,1925.6865,1926.7135,3600.0
2018-01-26 13:40:00,1951.06,1951.16,1948.17,1948.17,1400.0,1926.7135,1926.8123,1923.8596,1923.8596,1400.0
2018-01-26 13:45:00,1949.91,1950.57,1949.91,1950.57,400.0,1925.5779,1926.2296,1925.5779,1926.2296,400.0
2018-01-26 13:50:00,1949.98,1951.83,1949.98,1951.82,606.0,1925.647,1927.4739,1925.647,1927.464,606.0
2018-01-26 13:55:00,1950.58,1950.58,1949.53,1950.07,613.0,1926.2395,1926.2395,1925.2026,1925.7359,613.0
2018-01-26 14:00:00,1950.42,1951.29,1948.8,1950.82,850.0,1926.0815,1926.9407,1924.4817,1926.4765,850.0
2018-01-26 14:05:00,1949.59,1950.0,1949.45,1950.0,716.0,1925.2619,1925.6668,1925.1236,1925.6668,716.0
2018-01-26 14:10:00,1948.12,1950.01,1948.11,1950.01,700.0,1923.8102,1925.6766,1923.8003,1925.6766,700.0
2018-01-26 14:15:00,1950.32,1950.32,1950.29,1950.29,600.0,1925.9828,1925.9828,1925.9531,1925.9531,600.0
2018-01-26 14:20:00,1950.33,1951.94,1950.16,1950.2,500.0,1925.9926,1927.5825,1925.8248,1925.8643,500.0
2018-01-26 14:25:00,1950.2,1950.2,1950.2,1950.2,0.0,1925.8643,1925.8643,1925.8643,1925.8643,0.0
2018-01-26 14:30:00,1951.47,1951.47,1950.49,1950.78,300.0,1927.1184,1927.1184,1926.1506,1926.437,300.0
2018-01-26 14:35:00,1951.0,1951.84,1951.0,1951.84,692.0,1926.6543,1927.4838,1926.6543,1927.4838,692.0
2018-01-26 14:40:00,1950.18,1951.95,1950.02,1950.17,2050.0,1925.8445,1927.5924,1925.6865,1925.8346,2050.0
2018-01-26 14:45:00,1950.96,1951.82,1950.49,1950.99,1300.0,1926.6148,1927.464,1926.1506,1926.6444,1300.0
2018-01-26 14:50:00,1950.25,1950.43,1949.97,1950.43,846.0,1925.9136,1926.0914,1925.6371,1926.0914,846.0
2018-01-26 14:55:00,1951.15,1951.15,1950.41,1950.42,300.0,1926.8024,1926.8024,1926.0716,1926.0815,300.0
2018-01-26 15:00:00,1951.57,1951.94,1951.1,1951.94,785.0,1927.2172,1927.5825,1926.753,1927.5825,785.0
2018-01-26 15:05:00,1951.92,1952.35,1951.18,1952.05,1100.0,1927.5628,1927.9874,1926.832,1927.6912,1100.0
2018-01-26 15:10:00,1952.5,1953.09,1952.05,1952.38,2600.0,1928.1356,1928.7182,1927.6912,1928.0171,2600.0
2018-01-26 15:15:00,1952.73,1953.99,1952.73,1953.52,899.0,1928.3627,1929.607,1928.3627,1929.1428,899.0
2018-01-26 15:20:00,1953.62,1954.24,1951.71,1952.78,1700.0,1929.2416,1929.8538,1927.3554,1928.4121,1700.0
2018-01-26 15:25:00,1952.5,1953.99,1952.5,1953.47,1000.0,1928.1356,1929.607,1928.1356,1929.0935,1000.0
2018-01-26 15:30:00,1952.68,1952.99,1951.59,1951.59,600.0,1928.3133,1928.6194,1927.2369,1927.2369,600.0
2018-01-26 15:35:00,1951.18,1952.42,1950.49,1951.09,4088.0,1926.832,1928.0566,1926.1506,1926.7432,4088.0
2018-01-26 15:40:00,1950.65,1950.65,1946.86,1949.16,4223.0,1926.3086,1926.3086,1922.5659,1924.8372,4223.0
2018-01-26 15:45:00,1949.64,1949.91,1948.35,1949.05,4616.0,1925.3112,1925.5779,1924.0373,1924.7286,4616.0
2018-01-26 15:50:00,1950.0,1953.98,1948.69,1949.56,25497.0,1925.6668,1929.5971,1924.3731,1925.2322,25497.0
2018-01-26 15:55:00,1951.07,1951.8,1944.96,1948.85,19264.0,1926.7234,1927.4443,1920.6896,1924.5311,19264.0
2018-01-29 09:30:00,1942.67,1943.06,1933.11,1934.4,7976.0,1918.4282,1918.8134,1908.9875,1910.2614,7976.0
2018-01-29 09:35:00,1934.43,1945.57,1934.43,1944.17,3799.0,1910.291,1921.292,1910.291,1919.9095,3799.0
2018-01-29 09:40:00,1944.36,1960.46,1944.36,1954.77,5150.0,1920.0971,1935.9962,1920.0971,1930.3772,5150.0
2018-01-29 09:45:00,1956.17,1957.51,1951.73,1954.65,4306.0,1931.7598,1933.083,1927.3752,1930.2587,4306.0
2018-01-29 09:50:00,1952.84,1954.72,1950.0,1952.7,2766.0,1928.4713,1930.3279,1925.6668,1928.3331,2766.0
2018-01-29 09:55:00,1952.28,1953.87,1951.04,1951.04,1550.0,1927.9183,1929.4885,1926.6938,1926.6938,1550.0
2018-01-29 10:00:00,1952.31,1952.54,1945.36,1945.95,1150.0,1927.9479,1928.1751,1921.0847,1921.6673,1150.0
2018-01-29 10:05:00,1948.7,1950.37,1946.84,1949.39,1500.0,1924.383,1926.0321,1922.5462,1925.0644,1500.0
2018-01-29 10:10:00,1952.13,1953.47,1950.9,1950.9,900.0,1927.7702,1929.0935,1926.5555,1926.5555,900.0
2018-01-29 10:15:00,1949.88,1950.48,1946.42,1946.43,1000.0,1925.5483,1926.1408,1922.1314,1922.1413,1000.0
2018-01-29 10:20:00,1947.02,1948.83,1943.37,1943.37,4000.0,1922.7239,1924.5114,1919.1195,1919.1195,4000.0
2018-01-29 10:25:00,1942.25,1942.25,1939.98,1940.46,700.0,1918.0135,1918.0135,1915.7718,1916.2458,700.0
2018-01-29 10:30:00,1940.39,1942.03,1939.38,1941.37,1681.0,1916.1767,1917.7962,1915.1793,1917.1444,1681.0
2018-01-29 10:35:00,1940.66,1940.8,1937.31,1938.39,1800.0,1916.4433,1916.5816,1913.1351,1914.2016,1800.0
2018-01-29 10:40:00,1937.13,1937.13,1934.5,1935.87,2812.0,1912.9574,1912.9574,1910.3602,1911.7131,2812.0
2018-01-29 10:45:00,1936.35,1938.7,1936.31,1937.0,1375.0,1912.1871,1914.5078,1912.1476,1912.829,1375.0
2018-01-29 10:50:00,1936.66,1937.01,1935.71,1935.72,900.0,1912.4932,1912.8389,1911.5551,1911.565,900.0
2018-01-29 10:55:00,1934.74,1938.81,1934.0,1936.11,4229.0,1910.5972,1914.6164,1909.8664,1911.9501,4229.0
2018-01-29 11:00:00,1936.12,1937.26,1933.09,1933.09,4745.0,1911.96,1913.0857,1908.9678,1908.9678,4745.0
2018-01-29 11:05:00,1933.34,1935.04,1930.35,1931.01,4234.0,1909.2146,1910.8934,1906.262,1906.9137,4234.0
2018-01-29 11:10:00,1931.47,1934.73,1931.23,1934.24,2721.0,1907.368,1910.5873,1907.131,1910.1034,2721.0
2018-01-29 11:15:00,1936.53,1937.36,1936.28,1936.88,1200.0,1912.3648,1913.1845,1912.118,1912.7105,1200.0
2018-01-29 11:20:00,1936.98,1941.69,1936.64,1939.99,4000.0,1912.8092,1917.4605,1912.4735,1915.7817,4000.0
2018-01-29 11:25:00,1938.13,1940.0,1934.38,1934.65,2410.0,1913.9449,1915.7915,1910.2417,1910.5083,2410.0
2018-01-29 11:30:00,1935.29,1936.83,1935.29,1935.66,400.0,1911.1403,1912.6611,1911.1403,1911.5057,400.0
2018-01-29 11:35:00,1935.67,1937.38,1935.54,1935.55,755.0,1911.5156,1913.2042,1911.3872,1911.3971,755.0
2018-01-29 11:40:00,1935.2,1936.55,1932.35,1934.96,2352.0,1911.0514,1912.3846,1908.237,1910.8144,2352.0
2018-01-29 11:45:00,1938.31,1938.32,1937.95,1937.95,400.0,1914.1226,1914.1325,1913.7671,1913.7671,400.0
2018-01-29 11:50:00,1935.46,1937.55,1932.28,1932.82,1000.0,1911.3082,1913.3721,1908.1679,1908.7011,1000.0
2018-01-29 11:55:00,1932.82,1935.65,1932.81,1933.63,500.0,1908.7011,1911.4958,1908.6913,1909.501,500.0
2018-01-29 12:00:00,1933.66,1934.26,1932.2,1932.2,1321.0,1909.5307,1910.1232,1908.0889,1908.0889,1321.0
2018-01-29 12:05:00,1934.85,1937.35,1934.85,1936.09,1857.0,1910.7058,1913.1746,1910.7058,1911.9303,1857.0
2018-01-29 12:10:00,1935.59,1937.0,1934.3,1936.61,695.0,1911.4366,1912.829,1910.1627,1912.4438,695.0
2018-01-29 12:15:00,1937.26,1937.26,1936.62,1936.63,200.0,1913.0857,1913.0857,1912.4537,1912.4636,200.0
2018-01-29 12:20:00,1937.34,1937.35,1935.74,1935.74,400.0,1913.1647,1913.1746,1911.5847,1911.5847,400.0
2018-01-29 12:25:00,1935.74,1935.77,1933.21,1934.98,1394.0,1911.5847,1911.6143,1909.0863,1910.8342,1394.0
2018-01-29 12:30:00,1936.44,1937.48,1935.46,1935.46,956.0,1912.276,1913.303,1911.3082,1911.3082,956.0
2018-01-29 12:35:00,1935.74,1936.95,1935.74,1936.95,900.0,1911.5847,1912.7796,1911.5847,1912.7796,900.0
2018-01-29 12:40:00,1936.64,1936.64,1934.79,1934.79,400.0,1912.4735,1912.4735,1910.6466,1910.6466,400.0
2018-01-29 12:45:00,1933.59,1935.11,1933.34,1933.95,1307.0,1909.4615,1910.9626,1909.2146,1909.817,1307.0
2018-01-29 12:50:00,1935.79,1937.32,1935.78,1937.32,400.0,1911.6341,1913.145,1911.6242,1913.145,400.0
2018-01-29 12:55:00,1936.61,1937.45,1936.24,1937.29,544.0,1912.4438,1913.2734,1912.0785,1913.1154,544.0
2018-01-29 13:00:00,1936.35,1936.35,1936.35,1936.35,100.0,1912.1871,1912.1871,1912.1871,1912.1871,100.0
2018-01-29 13:05:00,1936.74,1938.02,1936.0,1937.44,1978.0,1912.5722,1913.8362,1911.8415,1913.2635,1978.0
2018-01-29 13:10:00,1937.71,1938.95,1937.7,1938.43,700.0,1913.5301,1914.7546,1913.5202,1914.2411,700.0
2018-01-29 13:15:00,1938.43,1938.43,1938.43,1938.43,0.0,1914.2411,1914.2411,1914.2411,1914.2411,0.0
2018-01-29 13:20:00,1937.8,1941.54,1937.79,1941.33,3217.0,1913.619,1917.3123,1913.6091,1917.1049,3217.0
2018-01-29 13:25:00,1940.25,1941.74,1940.24,1941.73,950.0,1916.0384,1917.5098,1916.0285,1917.5,950.0
2018-01-29 13:30:00,1941.5,1941.6,1941.46,1941.46,300.0,1917.2728,1917.3716,1917.2333,1917.2333,300.0
2018-01-29 13:35:00,1939.25,1939.25,1939.25,1939.25,100.0,1915.0509,1915.0509,1915.0509,1915.0509,100.0
2018-01-29 13:40:00,1939.61,1941.0,1938.06,1939.41,3520.0,1915.4064,1916.7791,1913.8758,1915.2089,3520.0
2018-01-29 13:45:00,1939.68,1940.3,1938.2,1938.39,2000.0,1915.4755,1916.0878,1914.014,1914.2016,2000.0
2018-01-29 13:50:00,1940.06,1940.06,1936.0,1936.24,1738.0,1915.8508,1915.8508,1911.8415,1912.0785,1738.0
2018-01-29 13:55:00,1937.44,1937.44,1937.43,1937.44,200.0,1913.2635,1913.2635,1913.2536,1913.2635,200.0
2018-01-29 14:00:00,1936.39,1937.74,1935.26,1935.82,1105.0,1912.2266,1913.5597,1911.1107,1911.6637,1105.0
2018-01-29 14:05:00,1935.21,1939.01,1935.21,1939.01,1296.0,1911.0613,1914.8139,1911.0613,1914.8139,1296.0
2018-01-29 14:10:00,1936.45,1936.46,1934.01,1934.22,4338.0,1912.2858,1912.2957,1909.8763,1910.0837,4338.0
2018-01-29 14:15:00,1934.46,1934.62,1932.47,1932.69,2900.0,1910.3207,1910.4787,1908.3555,1908.5728,2900.0
2018-01-29 14:20:00,1932.5,1932.99,1930.0,1931.75,6855.0,1908.3851,1908.869,1905.9163,1907.6445,6855.0
2018-01-29 14:25:00,1932.71,1932.72,1929.57,1930.64,4574.0,1908.5925,1908.6024,1905.4917,1906.5483,4574.0
2018-01-29 14:30:00,1930.67,1932.89,1928.99,1932.0,3891.0,1906.578,1908.7703,1904.9189,1907.8914,3891.0
2018-01-29 14:35:00,1932.0,1933.69,1931.71,1932.3,4602.0,1907.8914,1909.5603,1907.605,1908.1876,4602.0
2018-01-29 14:40:00,1933.02,1935.35,1932.61,1934.75,1550.0,1908.8986,1911.1996,1908.4938,1910.6071,1550.0
2018-01-29 14:45:00,1934.45,1934.46,1931.68,1931.69,500.0,1910.3108,1910.3207,1907.5754,1907.5852,500.0
2018-01-29 14:50:00,1933.09,1933.1,1932.26,1932.27,600.0,1908.9678,1908.9776,1908.1481,1908.158,600.0
2018-01-29 14:55:00,1933.13,1935.72,1932.88,1933.62,700.0,1909.0073,1911.565,1908.7604,1909.4912,700.0
2018-01-29 15:00:00,1932.44,1934.9,1930.96,1934.3,1100.0,1908.3259,1910.7552,1906.8643,1910.1627,1100.0
2018-01-29 15:05:00,1932.84,1933.44,1932.84,1933.34,706.0,1908.7209,1909.3134,1908.7209,1909.2146,706.0
2018-01-29 15:10:00,1931.08,1933.26,1930.5,1933.25,1920.0,1906.9829,1909.1356,1906.4101,1909.1258,1920.0
2018-01-29 15:15:00,1932.1,1932.77,1931.12,1931.38,600.0,1907.9901,1908.6518,1907.0224,1907.2791,600.0
2018-01-29 15:20:00,1929.85,1930.26,1927.95,1928.75,1805.0,1905.7682,1906.1731,1903.8919,1904.6819,1805.0
2018-01-29 15:25:00,1929.47,1929.59,1928.17,1928.17,1400.0,1905.3929,1905.5114,1904.1092,1904.1092,1400.0
2018-01-29 15:30:00,1927.57,1928.05,1926.39,1926.59,2300.0,1903.5167,1903.9907,1902.3514,1902.5489,2300.0
2018-01-29 15:35:00,1926.48,1926.93,1924.3,1925.09,2735.0,1902.4403,1902.8846,1900.2875,1901.0676,2735.0
2018-01-29 15:40:00,1924.37,1925.42,1923.28,1924.0,5563.0,1900.3566,1901.3935,1899.2802,1899.9912,5563.0
2018-01-29 15:45:00,1923.34,1923.35,1921.25,1921.94,4979.0,1899.3394,1899.3493,1897.2755,1897.9569,4979.0
2018-01-29 15:50:00,1921.8,1928.58,1921.53,1928.57,7328.0,1897.8187,1904.514,1897.552,1904.5042,7328.0
2018-01-29 15:55:00,1928.41,1930.16,1927.47,1929.38,11728.0,1904.3462,1906.0743,1903.4179,1905.3041,11728.0
2018-01-30 09:30:00,1907.12,1920.0,1900.33,1903.47,14307.0,1883.3218,1896.0411,1876.6166,1879.7174,14307.0
2018-01-30 09:35:00,1904.27,1920.0,1903.8,1919.04,7000.0,1880.5074,1896.0411,1880.0433,1895.0931,7000.0
2018-01-30 09:40:00,1919.11,1933.13,1915.32,1926.6,9610.0,1895.1622,1909.0073,1891.4195,1902.5588,9610.0
2018-01-30 09:45:00,1928.15,1928.78,1922.25,1922.25,9089.0,1904.0894,1904.7116,1898.263,1898.263,9089.0
2018-01-30 09:50:00,1920.75,1924.3,1919.12,1920.11,7496.0,1896.7818,1900.2875,1895.1721,1896.1497,7496.0
2018-01-30 09:55:00,1918.62,1919.78,1914.01,1914.01,2000.0,1894.6783,1895.8239,1890.1259,1890.1259,2000.0
2018-01-30 10:00:00,1912.16,1917.05,1912.16,1915.31,2400.0,1888.2989,1893.1279,1888.2989,1891.4096,2400.0
2018-01-30 10:05:00,1914.6,1914.68,1909.46,1910.72,2100.0,1890.7085,1890.7875,1885.6326,1886.8769,2100.0
2018-01-30 10:10:00,1909.72,1915.35,1909.72,1912.96,1705.0,1885.8894,1891.4491,1885.8894,1889.089,1705.0
2018-01-30 10:15:00,1913.38,1917.42,1910.37,1913.02,2193.0,1889.5037,1893.4933,1886.5313,1889.1482,2193.0
2018-01-30 10:20:00,1912.37,1917.98,1912.0,1916.36,1900.0,1888.5063,1894.0463,1888.1409,1892.4465,1900.0
2018-01-30 10:25:00,1915.77,1919.84,1914.85,1917.75,1750.0,1891.8639,1895.8831,1890.9554,1893.8192,1750.0
2018-01-30 10:30:00,1921.21,1921.99,1918.8,1920.06,2400.0,1897.236,1898.0063,1894.8561,1896.1004,2400.0
2018-01-30 10:35:00,1919.19,1921.26,1915.01,1917.98,2259.0,1895.2412,1897.2854,1891.1134,1894.0463,2259.0
2018-01-30 10:40:00,1915.96,1916.78,1915.59,1915.72,1103.0,1892.0515,1892.8613,1891.6861,1891.8145,1103.0
2018-01-30 10:45:00,1916.01,1916.87,1913.89,1913.89,1584.0,1892.1009,1892.9502,1890.0074,1890.0074,1584.0
2018-01-30 10:50:00,1914.94,1916.18,1914.94,1916.17,500.0,1891.0443,1892.2688,1891.0443,1892.2589,500.0
2018-01-30 10:55:00,1918.14,1921.57,1916.66,1919.79,3310.0,1894.2043,1897.5915,1892.7428,1895.8337,3310.0
2018-01-30 11:00:00,1921.35,1924.27,1921.01,1921.22,7100.0,1897.3743,1900.2578,1897.0385,1897.2459,7100.0
2018-01-30 11:05:00,1920.31,1924.25,1920.31,1923.93,1350.0,1896.3472,1900.2381,1896.3472,1899.9221,1350.0
2018-01-30 11:10:00,1924.09,1927.01,1922.06,1922.06,2650.0,1900.0801,1902.9636,1898.0754,1898.0754,2650.0
2018-01-30 11:15:00,1922.17,1923.54,1921.1,1923.54,1200.0,1898.184,1899.5369,1897.1274,1899.5369,1200.0
2018-01-30 11:20:00,1922.49,1922.59,1918.7,1918.71,1000.0,1898.5,1898.5988,1894.7573,1894.7672,1000.0
2018-01-30 11:25:00,1917.52,1917.52,1912.69,1914.8,800.0,1893.5921,1893.5921,1888.8223,1890.906,800.0
2018-01-30 11:30:00,1914.7,1915.55,1911.89,1914.93,1600.0,1890.8073,1891.6466,1888.0323,1891.0344,1600.0
2018-01-30 11:35:00,1915.85,1916.89,1915.23,1916.43,700.0,1891.9429,1892.9699,1891.3306,1892.5157,700.0
2018-01-30 11:40:00,1915.48,1916.82,1914.59,1916.81,1500.0,1891.5775,1892.9008,1890.6986,1892.8909,1500.0
2018-01-30 11:45:00,1917.92,1917.93,1915.96,1915.96,800.0,1893.9871,1893.9969,1892.0515,1892.0515,800.0
2018-01-30 11:50:00,1917.78,1918.62,1916.29,1917.13,3500.0,1893.8488,1894.6783,1892.3774,1893.2069,3500.0
2018-01-30 11:55:00,1915.03,1915.05,1913.86,1914.34,2100.0,1891.1331,1891.1529,1889.9777,1890.4517,2100.0
2018-01-30 12:00:00,1914.71,1916.14,1913.31,1915.73,1100.0,1890.8171,1892.2293,1889.4346,1891.8244,1100.0
2018-01-30 12:05:00,1915.55,1915.56,1913.71,1913.71,500.0,1891.6466,1891.6565,1889.8296,1889.8296,500.0
2018-01-30 12:10:00,1915.88,1917.75,1913.73,1916.81,1156.0,1891.9725,1893.8192,1889.8494,1892.8909,1156.0
2018-01-30 12:15:00,1916.14,1916.15,1915.92,1915.93,200.0,1892.2293,1892.2392,1892.012,1892.0219,200.0
2018-01-30 12:20:00,1917.17,1917.31,1915.9,1916.9,800.0,1893.2464,1893.3847,1891.9923,1892.9798,800.0
2018-01-30 12:25:00,1918.61,1918.62,1916.98,1918.52,2000.0,1894.6685,1894.6783,1893.0588,1894.5796,2000.0
2018-01-30 12:30:00,1918.22,1919.98,1918.21,1919.42,1600.0,1894.2833,1896.0214,1894.2735,1895.4684,1600.0
2018-01-30 12:35:00,1919.79,1920.91,1918.16,1919.99,1000.0,1895.8337,1896.9398,1894.2241,1896.0312,1000.0
2018-01-30 12:40:00,1917.57,1919.03,1916.96,1916.96,500.0,1893.6414,1895.0832,1893.039,1893.039,500.0
2018-01-30 12:45:00,1917.25,1918.94,1917.01,1917.01,1000.0,1893.3254,1894.9943,1893.0884,1893.0884,1000.0
2018-01-30 12:50:00,1915.74,1918.09,1915.74,1918.09,500.0,1891.8343,1894.1549,1891.8343,1894.1549,500.0
2018-01-30 12:55:00,1917.3,1918.41,1917.29,1917.97,2000.0,1893.3748,1894.471,1893.3649,1894.0364,2000.0
2018-01-30 13:00:00,1917.23,1917.87,1914.27,1915.34,1499.0,1893.3057,1893.9377,1890.3826,1891.4393,1499.0
2018-01-30 13:05:00,1914.99,1914.99,1913.38,1913.4,1600.0,1891.0936,1891.0936,1889.5037,1889.5235,1600.0
2018-01-30 13:10:00,1913.98,1915.08,1913.15,1914.5,1900.0,1890.0962,1891.1825,1889.2766,1890.6097,1900.0
2018-01-30 13:15:00,1913.51,1914.71,1912.66,1914.0,1300.0,1889.6321,1890.8171,1888.7927,1890.116,1300.0
2018-01-30 13:20:00,1912.97,1913.0,1911.87,1912.63,2200.0,1889.0988,1889.1285,1888.0126,1888.7631,2200.0
2018-01-30 13:25:00,1913.8,1914.9,1913.15,1913.15,1000.0,1889.9185,1891.0048,1889.2766,1889.2766,1000.0
2018-01-30 13:30:00,1912.54,1915.01,1911.14,1915.0,1613.0,1888.6742,1891.1134,1887.2917,1891.1035,1613.0
2018-01-30 13:35:00,1916.07,1918.58,1916.07,1918.47,1200.0,1892.1602,1894.6388,1892.1602,1894.5302,1200.0
2018-01-30 13:40:00,1918.42,1919.0,1917.37,1918.07,600.0,1894.4808,1895.0536,1893.4439,1894.1352,600.0
2018-01-30 13:45:00,1917.39,1919.64,1917.29,1918.35,1000.0,1893.4637,1895.6856,1893.3649,1894.4117,1000.0
2018-01-30 13:50:00,1917.89,1919.12,1917.02,1917.02,1200.0,1893.9574,1895.1721,1893.0983,1893.0983,1200.0
2018-01-30 13:55:00,1921.02,1922.57,1920.03,1920.65,1750.0,1897.0484,1898.579,1896.0707,1896.683,1750.0
2018-01-30 14:00:00,1922.29,1922.38,1920.17,1921.31,3200.0,1898.3025,1898.3914,1896.209,1897.3348,3200.0
2018-01-30 14:05:00,1921.86,1922.1,1919.53,1919.53,1600.0,1897.8779,1898.1149,1895.577,1895.577,1600.0
2018-01-30 14:10:00,1917.91,1920.04,1917.83,1918.57,1259.0,1893.9772,1896.0806,1893.8982,1894.629,1259.0
2018-01-30 14:15:00,1919.49,1919.49,1917.53,1917.54,850.0,1895.5375,1895.5375,1893.6019,1893.6118,850.0
2018-01-30 14:20:00,1919.09,1919.1,1916.21,1916.8,700.0,1895.1425,1895.1523,1892.2984,1892.881,700.0
2018-01-30 14:25:00,1915.36,1918.58,1915.36,1916.02,455.0,1891.459,1894.6388,1891.459,1892.1108,455.0
2018-01-30 14:30:00,1920.22,1920.23,1915.12,1915.29,900.0,1896.2584,1896.2682,1891.222,1891.3899,900.0
2018-01-30 14:35:00,1915.06,1915.76,1914.0,1914.0,900.0,1891.1628,1891.854,1890.116,1890.116,900.0
2018-01-30 14:40:00,1914.24,1915.95,1913.26,1913.27,1900.0,1890.353,1892.0417,1889.3852,1889.3951,1900.0
2018-01-30 14:45:00,1913.44,1915.46,1913.26,1914.85,2162.0,1889.563,1891.5578,1889.3852,1890.9554,2162.0
2018-01-30 14:50:00,1913.92,1914.5,1912.29,1914.5,1100.0,1890.037,1890.6097,1888.4273,1890.6097,1100.0
2018-01-30 14:55:00,1912.92,1914.47,1912.8,1913.51,1500.0,1889.0495,1890.5801,1888.931,1889.6321,1500.0
2018-01-30 15:00:00,1911.53,1914.44,1911.53,1913.59,1836.0,1887.6768,1890.5505,1887.6768,1889.7111,1836.0
2018-01-30 15:05:00,1913.31,1913.66,1912.15,1912.64,1300.0,1889.4346,1889.7802,1888.2891,1888.773,1300.0
2018-01-30 15:10:00,1913.44,1914.96,1913.43,1913.99,2000.0,1889.563,1891.064,1889.5531,1890.1061,2000.0
2018-01-30 15:15:00,1915.52,1915.52,1915.26,1915.26,400.0,1891.617,1891.617,1891.3603,1891.3603,400.0
2018-01-30 15:20:00,1915.51,1917.3,1915.5,1916.0,2000.0,1891.6071,1893.3748,1891.5973,1892.091,2000.0
2018-01-30 15:25:00,1915.88,1916.98,1914.84,1914.84,500.0,1891.9725,1893.0588,1890.9455,1890.9455,500.0
2018-01-30 15:30:00,1916.93,1921.66,1916.25,1919.57,3288.0,1893.0094,1897.6804,1892.3379,1895.6165,3288.0
2018-01-30 15:35:00,1919.93,1922.43,1919.01,1921.12,2800.0,1895.972,1898.4408,1895.0635,1897.1471,2800.0
2018-01-30 15:40:00,1919.24,1922.43,1919.13,1921.39,3538.0,1895.2906,1898.4408,1895.182,1897.4138,3538.0
2018-01-30 15:45:00,1922.18,1922.76,1920.16,1920.48,3900.0,1898.1939,1898.7667,1896.1991,1896.5151,3900.0
2018-01-30 15:50:00,1919.35,1921.16,1919.35,1920.22,2939.0,1895.3992,1897.1866,1895.3992,1896.2584,2939.0
2018-01-30 15:55:00,1919.44,1922.99,1919.42,1922.08,7177.0,1895.4881,1898.9938,1895.4684,1898.0952,7177.0
2018-01-31 09:30:00,1928.01,1934.97,1927.51,1928.07,6657.0,1903.9512,1910.8243,1903.4574,1904.0104,6657.0
2018-01-31 09:35:00,1924.01,1928.47,1924.01,1928.47,1654.0,1900.0011,1904.4054,1900.0011,1904.4054,1654.0
2018-01-31 09:40:00,1926.33,1926.69,1920.0,1923.12,3133.0,1902.2921,1902.6476,1896.0411,1899.1222,3133.0
2018-01-31 09:45:00,1922.3,1922.3,1917.72,1920.97,2553.0,1898.3124,1898.3124,1893.7896,1896.999,2553.0
2018-01-31 09:50:00,1920.85,1928.01,1920.85,1926.45,3563.0,1896.8805,1903.9512,1896.8805,1902.4106,3563.0
2018-01-31 09:55:00,1925.93,1926.11,1920.34,1921.0,2336.0,1901.8971,1902.0749,1896.3769,1897.0286,2336.0
2018-01-31 10:00:00,1920.27,1924.1,1916.03,1917.84,5696.0,1896.3077,1900.09,1892.1207,1893.9081,5696.0
2018-01-31 10:05:00,1918.14,1920.98,1917.93,1918.53,3880.0,1894.2043,1897.0089,1893.9969,1894.5895,3880.0
2018-01-31 10:10:00,1919.26,1921.01,1917.51,1918.56,2000.0,1895.3103,1897.0385,1893.5822,1894.6191,2000.0
2018-01-31 10:15:00,1920.11,1922.89,1919.26,1919.26,3500.0,1896.1497,1898.8951,1895.3103,1895.3103,3500.0
2018-01-31 10:20:00,1920.36,1921.1,1920.36,1921.1,400.0,1896.3966,1897.1274,1896.3966,1897.1274,400.0
2018-01-31 10:25:00,1921.05,1921.05,1917.5,1917.5,2550.0,1897.078,1897.078,1893.5723,1893.5723,2550.0
2018-01-31 10:30:00,1917.5,1918.87,1912.31,1915.35,2978.0,1893.5723,1894.9252,1888.4471,1891.4491,2978.0
2018-01-31 10:35:00,1917.27,1918.0,1912.0,1914.88,4800.0,1893.3452,1894.0661,1888.1409,1890.985,4800.0
2018-01-31 10:40:00,1912.78,1916.86,1912.72,1913.44,2890.0,1888.9112,1892.9403,1888.852,1889.563,2890.0
2018-01-31 10:45:00,1910.12,1913.18,1907.5,1910.03,5642.0,1886.2844,1889.3062,1883.6971,1886.1955,5642.0
2018-01-31 10:50:00,1910.9,1912.11,1908.9,1910.98,2400.0,1887.0547,1888.2496,1885.0796,1887.1337,2400.0
2018-01-31 10:55:00,1910.71,1911.14,1906.02,1906.24,3881.0,1886.867,1887.2917,1882.2356,1882.4528,3881.0
2018-01-31 11:00:00,1906.18,1909.12,1905.91,1906.0,3505.0,1882.3936,1885.2969,1882.1269,1882.2158,3505.0
2018-01-31 11:05:00,1906.45,1907.41,1904.1,1904.48,3073.0,1882.6602,1883.6082,1880.3395,1880.7148,3073.0
2018-01-31 11:10:00,1904.1,1904.92,1902.02,1902.03,4700.0,1880.3395,1881.1493,1878.2855,1878.2954,4700.0
2018-01-31 11:15:00,1902.01,1902.01,1896.56,1896.57,2700.0,1878.2756,1878.2756,1872.8936,1872.9035,2700.0
2018-01-31 11:20:00,1898.76,1900.8,1897.5,1899.76,4734.0,1875.0662,1877.0807,1873.8219,1876.0537,4734.0
2018-01-31 11:25:00,1899.18,1903.52,1896.0,1898.78,7139.0,1875.4809,1879.7668,1872.3406,1875.0859,7139.0
2018-01-31 11:30:00,1897.74,1901.62,1896.98,1901.62,4000.0,1874.0589,1877.8905,1873.3084,1877.8905,4000.0
2018-01-31 11:35:00,1901.18,1907.69,1900.13,1904.69,5850.0,1877.456,1883.8847,1876.4191,1880.9222,5850.0
2018-01-31 11:40:00,1906.75,1908.37,1905.65,1906.34,1400.0,1882.9565,1884.5562,1881.8702,1882.5516,1400.0
2018-01-31 11:45:00,1906.34,1908.15,1905.17,1905.25,1200.0,1882.5516,1884.339,1881.3962,1881.4752,1200.0
2018-01-31 11:50:00,1906.39,1906.39,1900.22,1900.26,881.0,1882.6009,1882.6009,1876.5079,1876.5474,881.0
2018-01-31 11:55:00,1901.88,1904.14,1900.17,1904.01,1500.0,1878.1472,1880.379,1876.4586,1880.2506,1500.0
2018-01-31 12:00:00,1904.15,1904.83,1900.63,1904.83,1800.0,1880.3889,1881.0604,1876.9128,1881.0604,1800.0
2018-01-31 12:05:00,1906.83,1906.83,1904.02,1904.37,600.0,1883.0355,1883.0355,1880.2605,1880.6062,600.0
2018-01-31 12:10:00,1904.13,1906.16,1904.13,1905.9,1677.0,1880.3691,1882.3738,1880.3691,1882.1171,1677.0
2018-01-31 12:15:00,1905.69,1905.69,1903.19,1903.2,700.0,1881.9097,1881.9097,1879.4409,1879.4508,700.0
2018-01-31 12:20:00,1903.03,1908.26,1903.02,1905.39,2200.0,1879.2829,1884.4476,1879.273,1881.6134,2200.0
2018-01-31 12:25:00,1905.27,1906.33,1903.0,1903.02,1200.0,1881.4949,1882.5417,1879.2532,1879.273,1200.0
2018-01-31 12:30:00,1904.0,1905.27,1900.45,1900.45,5200.0,1880.2408,1881.4949,1876.7351,1876.7351,5200.0
2018-01-31 12:35:00,1904.85,1904.89,1900.56,1903.03,2364.0,1881.0802,1881.1197,1876.8437,1879.2829,2364.0
2018-01-31 12:40:00,1904.01,1904.99,1902.79,1902.79,2200.0,1880.2506,1881.2184,1879.0459,1879.0459,2200.0
2018-01-31 12:45:00,1904.12,1904.12,1900.51,1900.99,1813.0,1880.3593,1880.3593,1876.7943,1877.2683,1813.0
2018-01-31 12:50:00,1901.6,1902.75,1900.99,1902.34,1400.0,1877.8707,1879.0064,1877.2683,1878.6015,1400.0
2018-01-31 12:55:00,1903.16,1903.77,1901.72,1901.72,500.0,1879.4113,1880.0136,1877.9892,1877.9892,500.0
2018-01-31 13:00:00,1903.23,1903.34,1902.8,1902.8,400.0,1879.4804,1879.589,1879.0557,1879.0557,400.0
2018-01-31 13:05:00,1902.8,1902.81,1900.55,1900.55,1039.0,1879.0557,1879.0656,1876.8338,1876.8338,1039.0
2018-01-31 13:10:00,1901.99,1901.99,1900.12,1900.25,1480.0,1878.2559,1878.2559,1876.4092,1876.5376,1480.0
2018-01-31 13:15:00,1900.9,1902.6,1900.0,1901.38,4198.0,1877.1795,1878.8582,1876.2907,1877.6535,4198.0
2018-01-31 13:20:00,1901.51,1904.2,1901.51,1903.35,3200.0,1877.7818,1880.4383,1877.7818,1879.5989,3200.0
2018-01-31 13:25:00,1903.39,1903.4,1900.97,1900.97,1200.0,1879.6384,1879.6483,1877.2486,1877.2486,1200.0
2018-01-31 13:30:00,1901.9,1901.9,1901.49,1901.78,300.0,1878.167,1878.167,1877.7621,1878.0485,300.0
2018-01-31 13:35:00,1901.0,1901.92,1899.97,1900.73,1755.0,1877.2782,1878.1867,1876.2611,1877.0116,1755.0
2018-01-31 13:40:00,1899.98,1900.14,1898.94,1899.37,1115.0,1876.2709,1876.4289,1875.2439,1875.6685,1115.0
2018-01-31 13:45:00,1899.43,1900.85,1899.42,1899.43,1890.0,1875.7278,1877.1301,1875.7179,1875.7278,1890.0
2018-01-31 13:50:00,1899.13,1900.94,1898.14,1900.66,3700.0,1875.4315,1877.219,1874.4539,1876.9424,3700.0
2018-01-31 13:55:00,1900.82,1902.25,1900.0,1901.36,4900.0,1877.1005,1878.5126,1876.2907,1877.6337,4900.0
2018-01-31 14:00:00,1902.67,1905.39,1902.59,1903.06,1600.0,1878.9274,1881.6134,1878.8484,1879.3125,1600.0
2018-01-31 14:05:00,1904.22,1904.98,1901.27,1904.24,3046.0,1880.458,1881.2085,1877.5448,1880.4778,3046.0
2018-01-31 14:10:00,1904.14,1905.44,1901.52,1904.43,3900.0,1880.379,1881.6628,1877.7917,1880.6654,3900.0
2018-01-31 14:15:00,1904.11,1908.99,1904.11,1908.52,3225.0,1880.3494,1885.1685,1880.3494,1884.7044,3225.0
2018-01-31 14:20:00,1907.99,1907.99,1904.74,1905.27,3546.0,1884.181,1884.181,1880.9715,1881.4949,3546.0
2018-01-31 14:25:00,1902.06,1906.62,1902.06,1905.38,2000.0,1878.325,1882.8281,1878.325,1881.6036,2000.0
2018-01-31 14:30:00,1906.3,1909.11,1906.3,1909.11,4405.0,1882.5121,1885.287,1882.5121,1885.287,4405.0
2018-01-31 14:35:00,1908.51,1908.51,1904.67,1908.42,4200.0,1884.6945,1884.6945,1880.9024,1884.6056,4200.0
2018-01-31 14:40:00,1909.64,1910.25,1907.36,1908.23,1700.0,1885.8104,1886.4128,1883.5588,1884.418,1700.0
2018-01-31 14:45:00,1906.58,1908.29,1902.17,1903.21,3918.0,1882.7886,1884.4772,1878.4336,1879.4606,3918.0
2018-01-31 14:50:00,1902.59,1906.18,1902.58,1903.39,1001.0,1878.8484,1882.3936,1878.8385,1879.6384,1001.0
2018-01-31 14:55:00,1905.16,1906.36,1902.36,1905.92,1200.0,1881.3863,1882.5713,1878.6212,1882.1368,1200.0
2018-01-31 15:00:00,1904.47,1905.64,1903.0,1903.78,3700.0,1880.7049,1881.8603,1879.2532,1880.0235,3700.0
2018-01-31 15:05:00,1902.36,1904.89,1902.35,1904.89,900.0,1878.6212,1881.1197,1878.6114,1881.1197,900.0
2018-01-31 15:10:00,1903.4,1907.1,1903.05,1907.09,919.0,1879.6483,1883.3021,1879.3026,1883.2922,919.0
2018-01-31 15:15:00,1905.36,1907.97,1904.83,1904.83,3278.0,1881.5838,1884.1612,1881.0604,1881.0604,3278.0
2018-01-31 15:20:00,1906.7,1909.15,1906.08,1908.98,3300.0,1882.9071,1885.3265,1882.2948,1885.1586,3300.0
2018-01-31 15:25:00,1909.54,1913.25,1908.6,1911.33,3800.0,1885.7116,1889.3753,1884.7834,1887.4793,3800.0
2018-01-31 15:30:00,1912.24,1912.24,1910.01,1910.02,2241.0,1888.3779,1888.3779,1886.1758,1886.1856,2241.0
2018-01-31 15:35:00,1910.87,1917.51,1910.67,1914.65,9510.0,1887.025,1893.5822,1886.8275,1890.7579,9510.0
2018-01-31 15:40:00,1914.64,1919.4,1913.31,1917.01,5047.0,1890.748,1895.4486,1889.4346,1893.0884,5047.0
2018-01-31 15:45:00,1917.92,1918.35,1912.99,1914.65,7202.0,1893.9871,1894.4117,1889.1186,1890.7579,7202.0
2018-01-31 15:50:00,1914.02,1914.02,1909.68,1911.3,6519.0,1890.1357,1890.1357,1885.8499,1887.4497,6519.0
2018-01-31 15:55:00,1911.39,1914.15,1908.61,1912.68,9158.0,1887.5386,1890.2641,1884.7932,1888.8125,9158.0
2018-02-01 09:30:00,1903.99,1907.46,1900.0,1904.55,7447.0,1880.2309,1883.6576,1876.2907,1880.7839,7447.0
2018-02-01 09:35:00,1904.0,1904.0,1898.1,1899.43,5800.0,1880.2408,1880.2408,1874.4144,1875.7278,5800.0
2018-02-01 09:40:00,1897.51,1899.98,1893.38,1897.46,4470.0,1873.8318,1876.2709,1869.7533,1873.7824,4470.0
2018-02-01 09:45:00,1894.89,1898.25,1894.89,1898.25,900.0,1871.2445,1874.5625,1871.2445,1874.5625,900.0
2018-02-01 09:50:00,1898.16,1901.25,1898.16,1899.91,3790.0,1874.4736,1877.5251,1874.4736,1876.2018,3790.0
2018-02-01 09:55:00,1900.0,1905.86,1900.0,1904.72,2385.0,1876.2907,1882.0776,1876.2907,1880.9518,2385.0
2018-02-01 10:00:00,1906.59,1909.12,1904.63,1907.69,1960.0,1882.7985,1885.2969,1880.8629,1883.8847,1960.0
2018-02-01 10:05:00,1906.36,1907.01,1904.26,1904.26,900.0,1882.5713,1883.2132,1880.4975,1880.4975,900.0
2018-02-01 10:10:00,1904.06,1904.15,1903.65,1904.13,800.0,1880.3,1880.3889,1879.8951,1880.3691,800.0
2018-02-01 10:15:00,1905.46,1915.79,1904.73,1913.87,2710.0,1881.6826,1891.8836,1880.9617,1889.9876,2710.0
2018-02-01 10:20:00,1915.05,1916.94,1912.2,1916.41,2500.0,1891.1529,1893.0193,1888.3384,1892.4959,2500.0
2018-02-01 10:25:00,1916.43,1919.82,1915.45,1916.54,2800.0,1892.5157,1895.8634,1891.5479,1892.6243,2800.0
2018-02-01 10:30:00,1916.51,1918.03,1916.17,1916.97,1816.0,1892.5947,1894.0957,1892.2589,1893.0489,1816.0
2018-02-01 10:35:00,1916.27,1919.87,1916.27,1919.01,3297.0,1892.3577,1895.9127,1892.3577,1895.0635,3297.0
2018-02-01 10:40:00,1918.96,1918.96,1916.39,1917.05,1500.0,1895.0141,1895.0141,1892.4762,1893.1279,1500.0
2018-02-01 10:45:00,1916.5,1919.82,1916.49,1919.81,2100.0,1892.5848,1895.8634,1892.5749,1895.8535,2100.0
2018-02-01 10:50:00,1919.84,1923.72,1919.84,1922.77,5103.0,1895.8831,1899.7147,1895.8831,1898.7765,5103.0
2018-02-01 10:55:00,1922.54,1925.13,1922.18,1922.44,1549.0,1898.5494,1901.1071,1898.1939,1898.4507,1549.0
2018-02-01 11:00:00,1922.0,1924.58,1922.0,1924.58,1900.0,1898.0162,1900.564,1898.0162,1900.564,1900.0
2018-02-01 11:05:00,1922.52,1924.23,1921.89,1922.58,1000.0,1898.5297,1900.2183,1897.9075,1898.5889,1000.0
2018-02-01 11:10:00,1922.53,1923.98,1921.79,1921.79,3082.0,1898.5395,1899.9714,1897.8088,1897.8088,3082.0
2018-02-01 11:15:00,1920.09,1923.1,1920.09,1920.96,1943.0,1896.13,1899.1024,1896.13,1896.9891,1943.0
2018-02-01 11:20:00,1922.93,1925.59,1922.63,1923.72,1150.0,1898.9346,1901.5614,1898.6383,1899.7147,1150.0
2018-02-01 11:25:00,1923.68,1925.51,1923.0,1923.0,700.0,1899.6752,1901.4824,1899.0037,1899.0037,700.0
2018-02-01 11:30:00,1923.05,1923.73,1922.84,1923.73,800.0,1899.0531,1899.7246,1898.8457,1899.7246,800.0
2018-02-01 11:35:00,1924.52,1925.54,1923.69,1924.72,1800.0,1900.5047,1901.512,1899.6851,1900.7022,1800.0
2018-02-01 11:40:00,1924.78,1928.54,1924.32,1927.31,1900.0,1900.7615,1904.4745,1900.3072,1903.2599,1900.0
2018-02-01 11:45:00,1927.45,1928.84,1926.98,1927.5,1800.0,1903.3981,1904.7708,1902.934,1903.4475,1800.0
2018-02-01 11:50:00,1927.52,1928.57,1925.71,1925.71,1800.0,1903.4673,1904.5042,1901.6799,1901.6799,1800.0
2018-02-01 11:55:00,1926.72,1926.72,1925.74,1925.74,200.0,1902.6773,1902.6773,1901.7095,1901.7095,200.0
2018-02-01 12:00:00,1926.63,1927.52,1925.76,1925.76,1000.0,1902.5884,1903.4673,1901.7292,1901.7292,1000.0
2018-02-01 12:05:00,1925.76,1925.76,1925.76,1925.76,0.0,1901.7292,1901.7292,1901.7292,1901.7292,0.0
2018-02-01 12:10:00,1923.21,1923.21,1921.74,1921.75,800.0,1899.2111,1899.2111,1897.7594,1897.7693,800.0
2018-02-01 12:15:00,1920.51,1922.5,1919.5,1920.73,5507.0,1896.5447,1898.5099,1895.5474,1896.762,5507.0
2018-02-01 12:20:00,1920.73,1920.73,1920.73,1920.73,0.0,1896.762,1896.762,1896.762,1896.762,0.0
2018-02-01 12:25:00,1919.74,1920.51,1919.74,1920.51,200.0,1895.7844,1896.5447,1895.7844,1896.5447,200.0
2018-02-01 12:30:00,1918.2,1918.21,1918.2,1918.2,100.0,1894.2636,1894.2735,1894.2636,1894.2636,100.0
2018-02-01 12:35:00,1918.22,1918.69,1918.22,1918.46,600.0,1894.2833,1894.7475,1894.2833,1894.5203,600.0
2018-02-01 12:40:00,1918.5,1918.5,1917.61,1917.61,300.0,1894.5598,1894.5598,1893.6809,1893.6809,300.0
2018-02-01 12:45:00,1918.07,1918.07,1917.63,1917.83,1400.0,1894.1352,1894.1352,1893.7007,1893.8982,1400.0
2018-02-01 12:50:00,1917.25,1919.49,1917.25,1919.49,1400.0,1893.3254,1895.5375,1893.3254,1895.5375,1400.0
2018-02-01 12:55:00,1919.25,1920.24,1919.25,1920.24,600.0,1895.3005,1896.2781,1895.3005,1896.2781,600.0
2018-02-01 13:00:00,1920.33,1920.75,1920.33,1920.75,200.0,1896.367,1896.7818,1896.367,1896.7818,200.0
2018-02-01 13:05:00,1921.98,1922.67,1921.92,1922.08,800.0,1897.9964,1898.6778,1897.9372,1898.0952,800.0
2018-02-01 13:10:00,1922.28,1925.63,1922.27,1924.91,1600.0,1898.2927,1901.6009,1898.2828,1900.8898,1600.0
2018-02-01 13:15:00,1924.31,1928.0,1923.2,1925.03,6572.0,1900.2973,1903.9413,1899.2012,1901.0083,6572.0
2018-02-01 13:20:00,1924.86,1927.1,1924.03,1924.03,700.0,1900.8405,1903.0525,1900.0208,1900.0208,700.0
2018-02-01 13:25:00,1923.98,1924.22,1922.63,1922.63,1307.0,1899.9714,1900.2085,1898.6383,1898.6383,1307.0
2018-02-01 13:30:00,1924.37,1926.48,1923.36,1924.94,2447.0,1900.3566,1902.4403,1899.3592,1900.9195,2447.0
2018-02-01 13:35:00,1924.94,1924.94,1924.94,1924.94,0.0,1900.9195,1900.9195,1900.9195,1900.9195,0.0
2018-02-01 13:40:00,1923.3,1924.53,1917.18,1919.0,3075.0,1899.2999,1900.5146,1893.2563,1895.0536,3075.0
2018-02-01 13:45:00,1920.01,1920.02,1917.67,1918.11,4500.0,1896.051,1896.0609,1893.7402,1894.1747,4500.0
2018-02-01 13:50:00,1920.89,1920.9,1918.21,1918.38,300.0,1896.92,1896.9299,1894.2735,1894.4413,300.0
2018-02-01 13:55:00,1917.7,1920.18,1916.3,1918.18,8200.0,1893.7698,1896.2189,1892.3873,1894.2438,8200.0
2018-02-01 14:00:00,1915.36,1917.54,1915.35,1917.54,2000.0,1891.459,1893.6118,1891.4491,1893.6118,2000.0
2018-02-01 14:05:00,1917.98,1918.35,1917.56,1917.63,3004.0,1894.0463,1894.4117,1893.6316,1893.7007,3004.0
2018-02-01 14:10:00,1917.7,1917.7,1914.3,1914.3,1196.0,1893.7698,1893.7698,1890.4122,1890.4122,1196.0
2018-02-01 14:15:00,1914.83,1916.34,1914.83,1916.34,1100.0,1890.9356,1892.4268,1890.9356,1892.4268,1100.0
2018-02-01 14:20:00,1916.37,1917.37,1909.19,1909.85,2300.0,1892.4564,1893.4439,1885.366,1886.0178,2300.0
2018-02-01 14:25:00,1911.3,1911.31,1910.74,1911.31,300.0,1887.4497,1887.4596,1886.8967,1887.4596,300.0
2018-02-01 14:30:00,1911.36,1914.75,1911.36,1914.22,2124.0,1887.5089,1890.8566,1887.5089,1890.3332,2124.0
2018-02-01 14:35:00,1914.63,1916.71,1913.56,1914.38,3050.0,1890.7381,1892.7922,1889.6815,1890.4912,3050.0
2018-02-01 14:40:00,1913.97,1916.67,1912.8,1912.8,4935.0,1890.0864,1892.7527,1888.931,1888.931,4935.0
2018-02-01 14:45:00,1914.22,1915.91,1914.09,1915.91,500.0,1890.3332,1892.0022,1890.2049,1892.0022,500.0
2018-02-01 14:50:00,1915.82,1915.98,1914.07,1914.07,1700.0,1891.9133,1892.0713,1890.1851,1890.1851,1700.0
2018-02-01 14:55:00,1913.99,1915.56,1913.56,1915.05,1900.0,1890.1061,1891.6565,1889.6815,1891.1529,1900.0
2018-02-01 15:00:00,1914.53,1915.24,1914.05,1914.05,700.0,1890.6394,1891.3405,1890.1654,1890.1654,700.0
2018-02-01 15:05:00,1911.22,1912.35,1909.93,1912.0,810.0,1887.3707,1888.4866,1886.0968,1888.1409,810.0
2018-02-01 15:10:00,1913.52,1913.52,1912.11,1912.12,600.0,1889.642,1889.642,1888.2496,1888.2594,600.0
2018-02-01 15:15:00,1910.72,1911.99,1909.06,1909.44,1500.0,1886.8769,1888.1311,1885.2376,1885.6129,1500.0
2018-02-01 15:20:00,1909.83,1909.83,1908.35,1908.87,501.0,1885.998,1885.998,1884.5365,1885.05,501.0
2018-02-01 15:25:00,1908.87,1908.87,1906.17,1906.18,1123.0,1885.05,1885.05,1882.3837,1882.3936,1123.0
2018-02-01 15:30:00,1904.67,1904.68,1898.66,1900.07,8218.0,1880.9024,1880.9123,1874.9674,1876.3598,8218.0
2018-02-01 15:35:00,1899.78,1901.46,1898.02,1899.26,4900.0,1876.0734,1877.7325,1874.3354,1875.5599,4900.0
2018-02-01 15:40:00,1897.89,1900.95,1897.89,1899.98,3847.0,1874.207,1877.2288,1874.207,1876.2709,3847.0
2018-02-01 15:45:00,1899.64,1906.13,1899.64,1904.17,6668.0,1875.9352,1882.3442,1875.9352,1880.4086,6668.0
2018-02-01 15:50:00,1905.1,1908.99,1904.8,1905.25,11105.0,1881.327,1885.1685,1881.0308,1881.4752,11105.0
2018-02-01 15:55:00,1905.24,1905.6,1900.15,1900.41,12315.0,1881.4653,1881.8208,1876.4388,1876.6956,12315.0
2018-02-02 09:30:00,1890.13,1900.0,1882.42,1888.02,6294.0,1866.5438,1876.2907,1858.9301,1864.4602,6294.0
2018-02-02 09:35:00,1889.97,1896.68,1889.97,1895.0,4438.0,1866.3858,1873.0121,1866.3858,1871.3531,4438.0
2018-02-02 09:40:00,1894.96,1895.98,1888.46,1891.51,3535.0,1871.3136,1872.3208,1864.8947,1867.9066,3535.0
2018-02-02 09:45:00,1890.14,1891.75,1883.01,1883.01,3611.0,1866.5537,1868.1436,1859.5127,1859.5127,3611.0
2018-02-02 09:50:00,1883.01,1883.01,1875.75,1875.96,5799.0,1859.5127,1859.5127,1852.3433,1852.5507,5799.0
2018-02-02 09:55:00,1874.62,1883.17,1872.56,1881.02,5066.0,1851.2274,1859.6707,1849.1931,1857.5475,5066.0
2018-02-02 10:00:00,1881.0,1881.3,1872.0,1874.18,4000.0,1857.5278,1857.824,1848.6401,1850.7929,4000.0
2018-02-02 10:05:00,1872.1,1875.91,1870.61,1873.52,6419.0,1848.7388,1852.5013,1847.2674,1850.1411,6419.0
2018-02-02 10:10:00,1874.94,1882.48,1872.07,1882.38,1952.0,1851.5434,1858.9893,1848.7092,1858.8906,1952.0
2018-02-02 10:15:00,1879.05,1880.76,1875.48,1876.39,4459.0,1855.6021,1857.2908,1852.0767,1852.9753,4459.0
2018-02-02 10:20:00,1876.68,1877.09,1873.65,1873.65,800.0,1853.2617,1853.6666,1850.2695,1850.2695,800.0
2018-02-02 10:25:00,1876.88,1881.11,1875.0,1880.49,3637.0,1853.4592,1857.6364,1851.6027,1857.0241,3637.0
2018-02-02 10:30:00,1881.08,1882.48,1880.07,1880.74,2805.0,1857.6068,1858.9893,1856.6094,1857.271,2805.0
2018-02-02 10:35:00,1878.61,1883.93,1878.61,1881.5,2700.0,1855.1676,1860.4212,1855.1676,1858.0215,2700.0
2018-02-02 10:40:00,1882.61,1885.33,1881.5,1882.02,5866.0,1859.1177,1861.8037,1858.0215,1858.5351,5866.0
2018-02-02 10:45:00,1880.77,1883.87,1879.52,1880.76,2750.0,1857.3006,1860.362,1856.0662,1857.2908,2750.0
2018-02-02 10:50:00,1878.94,1881.86,1878.91,1880.34,3300.0,1855.4935,1858.377,1855.4639,1856.876,3300.0
2018-02-02 10:55:00,1879.56,1881.06,1879.53,1881.06,3265.0,1856.1057,1857.587,1856.0761,1857.587,3265.0
2018-02-02 11:00:00,1881.55,1881.55,1877.35,1877.52,4235.0,1858.0709,1858.0709,1853.9233,1854.0912,4235.0
2018-02-02 11:05:00,1877.01,1877.98,1876.11,1876.12,700.0,1853.5876,1854.5455,1852.6988,1852.7087,700.0
2018-02-02 11:10:00,1876.5,1880.13,1872.9,1879.47,5686.0,1853.0839,1856.6686,1849.5289,1856.0169,5686.0
2018-02-02 11:15:00,1879.57,1879.58,1873.7,1873.7,3232.0,1856.1156,1856.1255,1850.3189,1850.3189,3232.0
2018-02-02 11:20:00,1874.08,1874.4,1872.78,1872.78,600.0,1850.6941,1851.0101,1849.4104,1849.4104,600.0
2018-02-02 11:25:00,1872.52,1875.71,1871.74,1874.71,3228.0,1849.1536,1852.3038,1848.3833,1851.3163,3228.0
2018-02-02 11:30:00,1874.25,1874.3,1872.14,1874.3,1000.0,1850.862,1850.9114,1848.7783,1850.9114,1000.0
2018-02-02 11:35:00,1871.21,1875.16,1870.53,1874.9,7237.0,1847.8599,1851.7607,1847.1884,1851.5039,7237.0
2018-02-02 11:40:00,1874.35,1878.25,1874.35,1876.77,1800.0,1850.9608,1854.8121,1850.9608,1853.3506,1800.0
2018-02-02 11:45:00,1875.77,1883.66,1875.26,1881.02,3884.0,1852.363,1860.1546,1851.8594,1857.5475,3884.0
2018-02-02 11:50:00,1880.0,1883.41,1879.52,1883.41,3000.0,1856.5403,1859.9077,1856.0662,1859.9077,3000.0
2018-02-02 11:55:00,1882.49,1882.67,1876.89,1876.89,1200.0,1858.9992,1859.1769,1853.4691,1853.4691,1200.0
2018-02-02 12:00:00,1877.69,1877.87,1875.65,1875.65,1800.0,1854.2591,1854.4368,1852.2445,1852.2445,1800.0
2018-02-02 12:05:00,1875.35,1878.99,1872.41,1878.13,3175.0,1851.9483,1855.5429,1849.045,1854.6936,3175.0
2018-02-02 12:10:00,1878.99,1880.83,1878.99,1879.12,4671.0,1855.5429,1857.3599,1855.5429,1855.6712,4671.0
2018-02-02 12:15:00,1879.29,1885.7,1879.28,1885.28,5014.0,1855.8391,1862.1691,1855.8292,1861.7544,5014.0
2018-02-02 12:20:00,1884.8,1886.96,1884.24,1886.27,5600.0,1861.2804,1863.4134,1860.7273,1862.732,5600.0
2018-02-02 12:25:00,1887.84,1887.84,1884.9,1885.29,1291.0,1864.2824,1864.2824,1861.3791,1861.7642,1291.0
2018-02-02 12:30:00,1885.88,1886.62,1884.17,1885.88,1300.0,1862.3469,1863.0776,1860.6582,1862.3469,1300.0
2018-02-02 12:35:00,1886.57,1887.01,1885.2,1885.46,4280.0,1863.0283,1863.4628,1861.6754,1861.9321,4280.0
2018-02-02 12:40:00,1885.11,1885.94,1884.09,1884.87,2300.0,1861.5865,1862.4061,1860.5792,1861.3495,2300.0
2018-02-02 12:45:00,1884.29,1886.19,1884.14,1885.8,2400.0,1860.7767,1862.653,1860.6286,1862.2679,2400.0
2018-02-02 12:50:00,1884.13,1884.76,1881.68,1883.26,1600.0,1860.6187,1861.2409,1858.1993,1859.7596,1600.0
2018-02-02 12:55:00,1882.93,1883.06,1880.94,1882.97,800.0,1859.4337,1859.5621,1857.4685,1859.4732,800.0
2018-02-02 13:00:00,1881.41,1883.26,1881.18,1881.18,1694.0,1857.9327,1859.7596,1857.7055,1857.7055,1694.0
2018-02-02 13:05:00,1882.6,1883.51,1881.51,1882.0,1600.0,1859.1078,1860.0065,1858.0314,1858.5153,1600.0
2018-02-02 13:10:00,1880.48,1882.27,1879.6,1882.27,1400.0,1857.0143,1858.7819,1856.1452,1858.7819,1400.0
2018-02-02 13:15:00,1882.27,1882.27,1878.49,1880.5,1100.0,1858.7819,1858.7819,1855.0491,1857.034,1100.0
2018-02-02 13:20:00,1879.98,1881.1,1877.98,1878.34,1000.0,1856.5205,1857.6265,1854.5455,1854.901,1000.0
2018-02-02 13:25:00,1877.33,1880.0,1877.02,1878.36,1300.0,1853.9036,1856.5403,1853.5974,1854.9207,1300.0
2018-02-02 13:30:00,1879.65,1879.97,1877.82,1877.82,400.0,1856.1946,1856.5106,1854.3875,1854.3875,400.0
2018-02-02 13:35:00,1878.13,1878.13,1875.98,1875.98,800.0,1854.6936,1854.6936,1852.5704,1852.5704,800.0
2018-02-02 13:40:00,1876.86,1877.14,1875.0,1875.46,2000.0,1853.4394,1853.7159,1851.6027,1852.0569,2000.0
2018-02-02 13:45:00,1875.49,1875.5,1873.93,1874.4,2943.0,1852.0865,1852.0964,1850.546,1851.0101,2943.0
2018-02-02 13:50:00,1874.9,1877.32,1874.45,1875.25,2548.0,1851.5039,1853.8937,1851.0595,1851.8495,2548.0
2018-02-02 13:55:00,1875.21,1881.47,1874.62,1874.66,3419.0,1851.81,1857.9919,1851.2274,1851.2669,3419.0
2018-02-02 14:00:00,1873.85,1876.39,1873.42,1876.39,2420.0,1850.467,1852.9753,1850.0424,1852.9753,2420.0
2018-02-02 14:05:00,1876.02,1876.64,1874.29,1874.29,700.0,1852.6099,1853.2222,1850.9015,1850.9015,700.0
2018-02-02 14:10:00,1874.13,1875.01,1871.22,1873.95,3000.0,1850.7435,1851.6125,1847.8698,1850.5658,3000.0
2018-02-02 14:15:00,1872.96,1873.92,1871.02,1871.78,1700.0,1849.5881,1850.5361,1847.6723,1848.4228,1700.0
2018-02-02 14:20:00,1872.58,1873.91,1872.58,1872.94,1928.0,1849.2128,1850.5263,1849.2128,1849.5684,1928.0
2018-02-02 14:25:00,1873.86,1874.98,1871.3,1872.89,2145.0,1850.4769,1851.5829,1847.9488,1849.519,2145.0
2018-02-02 14:30:00,1873.13,1874.85,1872.3,1872.46,500.0,1849.756,1851.4545,1848.9363,1849.0943,500.0
2018-02-02 14:35:00,1874.58,1874.96,1872.74,1874.95,3616.0,1851.1879,1851.5631,1849.3709,1851.5533,3616.0
2018-02-02 14:40:00,1875.37,1877.42,1874.55,1877.41,2818.0,1851.968,1853.9925,1851.1583,1853.9826,2818.0
2018-02-02 14:45:00,1877.41,1877.41,1875.01,1875.02,2000.0,1853.9826,1853.9826,1851.6125,1851.6224,2000.0
2018-02-02 14:50:00,1876.94,1876.94,1874.07,1874.79,2700.0,1853.5184,1853.5184,1850.6843,1851.3953,2700.0
2018-02-02 14:55:00,1873.32,1873.32,1868.0,1869.55,3602.0,1849.9436,1849.9436,1844.69,1846.2207,3602.0
2018-02-02 15:00:00,1869.98,1871.46,1868.0,1868.0,2294.0,1846.6453,1848.1068,1844.69,1844.69,2294.0
2018-02-02 15:05:00,1867.89,1868.94,1865.74,1865.98,3000.0,1844.5814,1845.6183,1842.4582,1842.6952,3000.0
2018-02-02 15:10:00,1867.43,1869.3,1867.23,1867.24,2900.0,1844.1271,1845.9738,1843.9296,1843.9395,2900.0
2018-02-02 15:15:00,1868.14,1872.78,1865.36,1869.73,7819.0,1844.8283,1849.4104,1842.0829,1846.3984,7819.0
2018-02-02 15:20:00,1868.89,1868.89,1865.0,1867.4,2921.0,1845.5689,1845.5689,1841.7274,1844.0975,2921.0
2018-02-02 15:25:00,1868.99,1871.37,1865.27,1866.97,3870.0,1845.6676,1848.0179,1841.9941,1843.6729,3870.0
2018-02-02 15:30:00,1866.09,1868.71,1864.99,1866.63,2952.0,1842.8038,1845.3911,1841.7176,1843.3371,2952.0
2018-02-02 15:35:00,1867.29,1869.37,1866.02,1868.24,4994.0,1843.9889,1846.0429,1842.7347,1844.927,4994.0
2018-02-02 15:40:00,1868.12,1868.13,1863.65,1865.93,5060.0,1844.8085,1844.8184,1840.3943,1842.6458,5060.0
2018-02-02 15:45:00,1865.05,1865.94,1858.0,1858.55,9751.0,1841.7768,1842.6557,1834.8148,1835.3579,9751.0
2018-02-02 15:50:00,1861.81,1863.21,1856.99,1857.59,9449.0,1838.5772,1839.9598,1833.8174,1834.4099,9449.0
2018-02-02 15:55:00,1858.09,1859.83,1856.56,1858.24,18407.0,1834.9037,1836.622,1833.3928,1835.0518,18407.0
2018-02-05 09:30:00,1841.3,1847.65,1826.43,1837.88,22926.0,1818.3232,1824.5939,1803.6387,1814.9459,22926.0
2018-02-05 09:35:00,1835.75,1845.16,1835.75,1843.87,7870.0,1812.8424,1822.135,1812.8424,1820.8611,7870.0
2018-02-05 09:40:00,1844.41,1855.01,1843.85,1854.13,15166.0,1821.3944,1831.8621,1820.8414,1830.9931,15166.0
2018-02-05 09:45:00,1854.62,1854.69,1848.22,1853.7,4391.0,1831.477,1831.5461,1825.1568,1830.5684,4391.0
2018-02-05 09:50:00,1854.87,1857.75,1853.76,1857.75,5330.0,1831.7238,1834.5679,1830.6277,1834.5679,5330.0
2018-02-05 09:55:00,1856.6,1861.02,1854.84,1854.84,8333.0,1833.4323,1837.7971,1831.6942,1831.6942,8333.0
2018-02-05 10:00:00,1858.97,1858.97,1851.28,1853.6,1300.0,1835.7727,1835.7727,1828.1786,1830.4697,1300.0
2018-02-05 10:05:00,1856.39,1861.48,1854.49,1859.73,6156.0,1833.2249,1838.2514,1831.3486,1836.5232,6156.0
2018-02-05 10:10:00,1861.92,1869.6,1861.92,1868.18,4409.0,1838.6859,1846.27,1838.6859,1844.8678,4409.0
2018-02-05 10:15:00,1866.17,1866.51,1859.01,1859.01,4172.0,1842.8828,1843.2186,1835.8122,1835.8122,4172.0
2018-02-05 10:20:00,1862.17,1863.95,1857.26,1859.43,3549.0,1838.9328,1840.6905,1834.084,1836.2269,3549.0
2018-02-05 10:25:00,1862.41,1862.43,1855.02,1856.88,3861.0,1839.1698,1839.1895,1831.872,1833.7088,3861.0
2018-02-05 10:30:00,1858.4,1858.4,1853.67,1854.75,4625.0,1835.2098,1835.2098,1830.5388,1831.6053,4625.0
2018-02-05 10:35:00,1856.94,1859.62,1856.93,1858.56,2965.0,1833.768,1836.4146,1833.7581,1835.3678,2965.0
2018-02-05 10:40:00,1861.1,1865.04,1859.08,1861.95,2009.0,1837.8761,1841.7669,1835.8813,1838.7155,2009.0
2018-02-05 10:45:00,1862.85,1869.07,1860.01,1860.98,12139.0,1839.6043,1845.7466,1836.7997,1837.7576,12139.0
2018-02-05 10:50:00,1862.56,1864.16,1860.66,1860.67,1700.0,1839.3179,1840.8979,1837.4416,1837.4515,1700.0
2018-02-05 10:55:00,1860.1,1860.34,1860.01,1860.01,2000.0,1836.8886,1837.1256,1836.7997,1836.7997,2000.0
2018-02-05 11:00:00,1858.33,1863.23,1858.33,1861.96,700.0,1835.1407,1839.9795,1835.1407,1838.7254,700.0
2018-02-05 11:05:00,1859.01,1862.72,1859.01,1859.67,500.0,1835.8122,1839.4759,1835.8122,1836.4639,500.0
2018-02-05 11:10:00,1861.51,1861.51,1860.45,1860.45,300.0,1838.281,1838.281,1837.2342,1837.2342,300.0
2018-02-05 11:15:00,1860.4,1861.92,1859.02,1860.38,1300.0,1837.1848,1838.6859,1835.8221,1837.1651,1300.0
2018-02-05 11:20:00,1859.56,1860.09,1858.37,1859.36,3100.0,1836.3553,1836.8787,1835.1802,1836.1578,3100.0
2018-02-05 11:25:00,1860.11,1862.44,1856.01,1856.01,2322.0,1836.8985,1839.1994,1832.8496,1832.8496,2322.0
2018-02-05 11:30:00,1861.3,1861.3,1861.29,1861.3,200.0,1838.0736,1838.0736,1838.0637,1838.0736,200.0
2018-02-05 11:35:00,1861.2,1861.55,1858.48,1858.85,2800.0,1837.9749,1838.3205,1835.2888,1835.6542,2800.0
2018-02-05 11:40:00,1858.85,1865.95,1858.85,1864.6,4400.0,1835.6542,1842.6656,1835.6542,1841.3324,4400.0
2018-02-05 11:45:00,1864.67,1865.63,1862.21,1865.63,1649.0,1841.4016,1842.3496,1838.9723,1842.3496,1649.0
2018-02-05 11:50:00,1864.48,1869.09,1864.3,1864.3,3600.0,1841.2139,1845.7664,1841.0362,1841.0362,3600.0
2018-02-05 11:55:00,1867.19,1869.66,1864.11,1868.03,3747.0,1843.8901,1846.3293,1840.8485,1844.7196,3747.0
2018-02-05 12:00:00,1866.05,1866.05,1862.43,1863.16,600.0,1842.7643,1842.7643,1839.1895,1839.9104,600.0
2018-02-05 12:05:00,1861.25,1863.86,1861.25,1863.86,1100.0,1838.0242,1840.6017,1838.0242,1840.6017,1100.0
2018-02-05 12:10:00,1862.85,1863.7,1861.75,1863.7,1300.0,1839.6043,1840.4437,1838.518,1840.4437,1300.0
2018-02-05 12:15:00,1863.68,1863.9,1861.93,1861.94,2700.0,1840.4239,1840.6412,1838.6957,1838.7056,2700.0
2018-02-05 12:20:00,1861.26,1862.08,1860.28,1862.07,2198.0,1838.0341,1838.8439,1837.0663,1838.834,2198.0
2018-02-05 12:25:00,1862.22,1865.66,1860.24,1864.28,1900.0,1838.9821,1842.3792,1837.0268,1841.0164,1900.0
2018-02-05 12:30:00,1867.09,1869.0,1867.09,1867.64,800.0,1843.7914,1845.6775,1843.7914,1844.3345,800.0
2018-02-05 12:35:00,1867.62,1867.66,1863.42,1867.66,2000.0,1844.3147,1844.3542,1840.1672,1844.3542,2000.0
2018-02-05 12:40:00,1867.66,1870.7,1867.66,1870.69,1310.0,1844.3542,1847.3563,1844.3542,1847.3464,1310.0
2018-02-05 12:45:00,1872.29,1872.62,1868.21,1870.13,1800.0,1848.9265,1849.2523,1844.8974,1846.7934,1800.0
2018-02-05 12:50:00,1869.03,1869.64,1867.42,1868.49,1000.0,1845.7071,1846.3095,1844.1172,1845.1739,1000.0
2018-02-05 12:55:00,1867.8,1871.13,1863.63,1866.17,835.0,1844.4925,1847.7809,1840.3745,1842.8828,835.0
2018-02-05 13:00:00,1865.92,1865.92,1862.9,1862.9,2000.0,1842.636,1842.636,1839.6536,1839.6536,2000.0
2018-02-05 13:05:00,1862.9,1866.64,1860.87,1860.87,2200.0,1839.6536,1843.347,1837.649,1837.649,2200.0
2018-02-05 13:10:00,1860.6,1862.07,1859.55,1862.06,500.0,1837.3823,1838.834,1836.3454,1838.8241,500.0
2018-02-05 13:15:00,1863.85,1863.85,1859.55,1859.56,1600.0,1840.5918,1840.5918,1836.3454,1836.3553,1600.0
2018-02-05 13:20:00,1860.15,1864.11,1860.15,1862.15,1250.0,1836.938,1840.8485,1836.938,1838.913,1250.0
2018-02-05 13:25:00,1862.4,1862.4,1860.0,1860.11,1600.0,1839.1599,1839.1599,1836.7898,1836.8985,1600.0
2018-02-05 13:30:00,1860.01,1862.23,1859.65,1862.23,1500.0,1836.7997,1838.992,1836.4442,1838.992,1500.0
2018-02-05 13:35:00,1861.04,1861.04,1858.5,1858.5,3940.0,1837.8169,1837.8169,1835.3085,1835.3085,3940.0
2018-02-05 13:40:00,1857.69,1863.53,1857.68,1862.38,700.0,1834.5087,1840.2758,1834.4988,1839.1401,700.0
2018-02-05 13:45:00,1861.41,1864.94,1861.41,1864.88,1025.0,1838.1822,1841.6682,1838.1822,1841.6089,1025.0
2018-02-05 13:50:00,1865.67,1868.03,1865.67,1866.36,1300.0,1842.3891,1844.7196,1842.3891,1843.0705,1300.0
2018-02-05 13:55:00,1869.98,1872.24,1869.7,1872.24,1000.0,1846.6453,1848.8771,1846.3688,1848.8771,1000.0
2018-02-05 14:00:00,1872.09,1872.09,1867.58,1869.73,1200.0,1848.729,1848.729,1844.2752,1846.3984,1200.0
2018-02-05 14:05:00,1869.37,1869.37,1866.09,1866.55,700.0,1846.0429,1846.0429,1842.8038,1843.2581,700.0
2018-02-05 14:10:00,1864.93,1868.55,1864.28,1864.28,6700.0,1841.6583,1845.2331,1841.0164,1841.0164,6700.0
2018-02-05 14:15:00,1864.32,1864.32,1861.35,1862.06,2500.0,1841.0559,1841.0559,1838.123,1838.8241,2500.0
2018-02-05 14:20:00,1861.55,1862.05,1859.22,1859.23,3510.0,1838.3205,1838.8142,1836.0196,1836.0294,3510.0
2018-02-05 14:25:00,1860.6,1860.61,1858.11,1859.87,1067.0,1837.3823,1837.3922,1834.9234,1836.6615,1067.0
2018-02-05 14:30:00,1859.03,1859.34,1855.96,1855.96,4560.0,1835.8319,1836.1381,1832.8002,1832.8002,4560.0
2018-02-05 14:35:00,1856.41,1858.52,1856.4,1856.95,2363.0,1833.2446,1835.3283,1833.2348,1833.7779,2363.0
2018-02-05 14:40:00,1858.22,1862.79,1857.33,1859.22,2800.0,1835.032,1839.545,1834.1531,1836.0196,2800.0
2018-02-05 14:45:00,1860.92,1861.88,1856.42,1858.96,1700.0,1837.6983,1838.6464,1833.2545,1835.7628,1700.0
2018-02-05 14:50:00,1855.51,1855.51,1850.32,1851.36,3596.0,1832.3559,1832.3559,1827.2306,1828.2576,3596.0
2018-02-05 14:55:00,1850.0,1850.03,1839.68,1846.9,3700.0,1826.9146,1826.9442,1816.7234,1823.8533,3700.0
2018-02-05 15:00:00,1846.53,1847.21,1840.77,1840.77,2265.0,1823.4879,1824.1594,1817.7998,1817.7998,2265.0
2018-02-05 15:05:00,1841.69,1841.69,1826.59,1827.13,2626.0,1818.7083,1818.7083,1803.7967,1804.33,2626.0
2018-02-05 15:10:00,1820.08,1830.57,1816.5,1827.92,7384.0,1797.368,1807.7271,1793.8326,1805.1101,7384.0
2018-02-05 15:15:00,1825.0,1845.37,1824.99,1835.95,5800.0,1802.2266,1822.3424,1802.2167,1813.0399,5800.0
2018-02-05 15:20:00,1838.08,1839.87,1825.5,1839.87,6991.0,1815.1434,1816.911,1802.7203,1816.911,6991.0
2018-02-05 15:25:00,1843.38,1854.47,1839.94,1847.19,9654.0,1820.3772,1831.3288,1816.9801,1824.1397,9654.0
2018-02-05 15:30:00,1846.54,1848.33,1838.17,1844.32,9323.0,1823.4978,1825.2655,1815.2322,1821.3055,9323.0
2018-02-05 15:35:00,1847.03,1847.39,1839.87,1842.52,3664.0,1823.9817,1824.3372,1816.911,1819.528,3664.0
2018-02-05 15:40:00,1839.22,1845.14,1835.0,1841.81,5699.0,1816.2691,1822.1153,1812.1018,1818.8268,5699.0
2018-02-05 15:45:00,1840.57,1841.79,1833.01,1835.4,7942.0,1817.6023,1818.8071,1810.1366,1812.4968,7942.0
2018-02-05 15:50:00,1833.21,1835.03,1823.98,1825.48,8106.0,1810.3341,1812.1314,1801.2193,1802.7006,8106.0
2018-02-05 15:55:00,1825.91,1836.77,1825.48,1826.53,14997.0,1803.1252,1813.8497,1802.7006,1803.7375,14997.0
2018-02-06 09:30:00,1799.11,1826.14,1799.11,1825.34,13334.0,1776.6596,1803.3524,1776.6596,1802.5623,13334.0
2018-02-06 09:35:00,1818.46,1832.48,1813.22,1825.74,3601.0,1795.7682,1809.6132,1790.5936,1802.9573,3601.0
2018-02-06 09:40:00,1832.85,1842.17,1826.75,1833.09,5736.0,1809.9786,1819.1823,1803.9547,1810.2156,5736.0
2018-02-06 09:45:00,1828.66,1843.59,1828.65,1835.77,3579.0,1805.8409,1820.5846,1805.831,1812.8622,3579.0
2018-02-06 09:50:00,1839.62,1846.19,1836.74,1846.19,1961.0,1816.6641,1823.1522,1813.8201,1823.1522,1961.0
2018-02-06 09:55:00,1845.37,1859.39,1838.22,1841.87,7925.0,1822.3424,1836.1874,1815.2816,1818.8861,7925.0
2018-02-06 10:00:00,1842.85,1849.95,1842.84,1849.54,3070.0,1819.8538,1826.8652,1819.844,1826.4604,3070.0
2018-02-06 10:05:00,1848.79,1854.29,1840.56,1844.59,7614.0,1825.7197,1831.1511,1817.5924,1821.5721,7614.0
2018-02-06 10:10:00,1846.0,1846.59,1836.47,1836.48,6235.0,1822.9645,1823.5472,1813.5534,1813.5633,6235.0
2018-02-06 10:15:00,1837.01,1837.18,1811.68,1827.3,5975.0,1814.0867,1814.2546,1789.0728,1804.4979,5975.0
2018-02-06 10:20:00,1828.99,1834.7,1824.4,1824.4,1709.0,1806.1668,1811.8055,1801.6341,1801.6341,1709.0
2018-02-06 10:25:00,1823.85,1828.65,1816.37,1823.75,3457.0,1801.0909,1805.831,1793.7043,1800.9922,3457.0
2018-02-06 10:30:00,1823.49,1824.88,1816.26,1824.88,4543.0,1800.7354,1802.1081,1793.5956,1802.1081,4543.0
2018-02-06 10:35:00,1818.3,1818.3,1812.67,1813.46,953.0,1795.6102,1795.6102,1790.0504,1790.8306,953.0
2018-02-06 10:40:00,1815.4,1828.7,1815.21,1817.05,4230.0,1792.7464,1805.8804,1792.5587,1794.3758,4230.0
2018-02-06 10:45:00,1824.93,1836.7,1824.56,1829.55,2700.0,1802.1575,1813.7806,1801.7921,1806.7198,2700.0
2018-02-06 10:50:00,1834.4,1844.31,1827.29,1841.99,3045.0,1811.5093,1821.2956,1804.488,1819.0046,3045.0
2018-02-06 10:55:00,1840.87,1844.19,1834.31,1838.18,3904.0,1817.8985,1821.1771,1811.4204,1815.2421,3904.0
2018-02-06 11:00:00,1837.99,1838.69,1830.38,1831.7,3670.0,1815.0545,1815.7457,1807.5394,1808.843,3670.0
2018-02-06 11:05:00,1838.07,1845.0,1838.07,1841.19,1800.0,1815.1335,1821.977,1815.1335,1818.2146,1800.0
2018-02-06 11:10:00,1841.36,1841.36,1827.78,1827.79,960.0,1818.3824,1818.3824,1804.9719,1804.9818,960.0
2018-02-06 11:15:00,1831.33,1838.02,1826.71,1835.0,1700.0,1808.4776,1815.0841,1803.9152,1812.1018,1700.0
2018-02-06 11:20:00,1834.61,1839.2,1830.95,1838.03,1690.0,1811.7167,1816.2494,1808.1023,1815.094,1690.0
2018-02-06 11:25:00,1832.85,1843.2,1830.45,1833.75,3402.0,1809.9786,1820.1995,1807.6086,1810.8674,3402.0
2018-02-06 11:30:00,1837.91,1837.99,1831.29,1836.9,1400.0,1814.9755,1815.0545,1808.4381,1813.9781,1400.0
2018-02-06 11:35:00,1834.0,1838.34,1832.65,1832.65,1511.0,1811.1143,1815.4001,1809.7811,1809.7811,1511.0
2018-02-06 11:40:00,1832.2,1836.98,1832.2,1836.98,876.0,1809.3367,1814.0571,1809.3367,1814.0571,876.0
2018-02-06 11:45:00,1837.8,1838.1,1836.31,1836.31,1100.0,1814.8669,1815.1631,1813.3954,1813.3954,1100.0
2018-02-06 11:50:00,1840.0,1848.2,1838.75,1838.76,2383.0,1817.0394,1825.1371,1815.805,1815.8149,2383.0
2018-02-06 11:55:00,1840.29,1841.16,1835.65,1835.65,1065.0,1817.3258,1818.1849,1812.7437,1812.7437,1065.0
2018-02-06 12:00:00,1841.92,1848.76,1840.49,1840.49,1816.0,1818.9354,1825.6901,1817.5233,1817.5233,1816.0
2018-02-06 12:05:00,1848.25,1851.9,1844.09,1844.09,1256.0,1825.1865,1828.7909,1821.0784,1821.0784,1256.0
2018-02-06 12:10:00,1844.63,1849.8,1841.29,1848.37,1585.0,1821.6116,1826.7171,1818.3133,1825.305,1585.0
2018-02-06 12:15:00,1849.02,1849.02,1844.0,1844.92,1000.0,1825.9468,1825.9468,1820.9895,1821.898,1000.0
2018-02-06 12:20:00,1843.78,1848.66,1842.0,1846.37,1500.0,1820.7722,1825.5913,1819.0144,1823.3299,1500.0
2018-02-06 12:25:00,1847.85,1855.01,1847.84,1855.0,1000.0,1824.7914,1831.8621,1824.7816,1831.8522,1000.0
2018-02-06 12:30:00,1853.63,1853.63,1852.07,1852.07,1100.0,1830.4993,1830.4993,1828.9588,1828.9588,1100.0
2018-02-06 12:35:00,1853.85,1860.19,1849.92,1860.19,1100.0,1830.7166,1836.9775,1826.8356,1836.9775,1100.0
2018-02-06 12:40:00,1860.95,1863.0,1858.41,1858.42,9092.0,1837.728,1839.7524,1835.2197,1835.2295,9092.0
2018-02-06 12:45:00,1857.36,1857.36,1850.0,1853.53,1400.0,1834.1828,1834.1828,1826.9146,1830.4006,1400.0
2018-02-06 12:50:00,1850.53,1852.04,1848.74,1851.48,600.0,1827.438,1828.9292,1825.6703,1828.3761,600.0
2018-02-06 12:55:00,1851.23,1855.26,1848.93,1855.1,1000.0,1828.1293,1832.109,1825.858,1831.951,1000.0
2018-02-06 13:00:00,1851.86,1851.86,1840.18,1842.08,2238.0,1828.7514,1828.7514,1817.2172,1819.0934,2238.0
2018-02-06 13:05:00,1842.63,1842.74,1839.12,1839.12,712.0,1819.6366,1819.7452,1816.1704,1816.1704,712.0
2018-02-06 13:10:00,1838.63,1850.0,1838.62,1850.0,1300.0,1815.6865,1826.9146,1815.6766,1826.9146,1300.0
2018-02-06 13:15:00,1846.97,1847.93,1845.73,1847.93,476.0,1823.9224,1824.8704,1822.6979,1824.8704,476.0
2018-02-06 13:20:00,1853.14,1853.14,1847.87,1850.28,900.0,1830.0154,1830.0154,1824.8112,1827.1911,900.0
2018-02-06 13:25:00,1855.21,1855.21,1850.33,1855.0,3800.0,1832.0596,1832.0596,1827.2405,1831.8522,3800.0
2018-02-06 13:30:00,1854.4,1857.25,1848.12,1848.12,1982.0,1831.2597,1834.0741,1825.0581,1825.0581,1982.0
2018-02-06 13:35:00,1848.71,1853.61,1848.7,1849.99,1545.0,1825.6407,1830.4796,1825.6308,1826.9047,1545.0
2018-02-06 13:40:00,1848.99,1850.0,1848.99,1849.43,1800.0,1825.9172,1826.9146,1825.9172,1826.3517,1800.0
2018-02-06 13:45:00,1846.02,1847.53,1840.51,1840.51,2600.0,1822.9843,1824.4754,1817.543,1817.543,2600.0
2018-02-06 13:50:00,1836.68,1839.06,1832.01,1832.17,4131.0,1813.7608,1816.1111,1809.1491,1809.3071,4131.0
2018-02-06 13:55:00,1831.97,1831.97,1826.0,1826.0,5200.0,1809.1096,1809.1096,1803.2141,1803.2141,5200.0
2018-02-06 14:00:00,1825.0,1829.75,1824.34,1829.74,2900.0,1802.2266,1806.9173,1801.5748,1806.9074,2900.0
2018-02-06 14:05:00,1831.96,1831.97,1826.09,1826.13,2100.0,1809.0997,1809.1096,1803.303,1803.3425,2100.0
2018-02-06 14:10:00,1829.84,1833.92,1825.12,1831.0,1635.0,1807.0062,1811.0353,1802.3451,1808.1517,1635.0
2018-02-06 14:15:00,1827.26,1829.99,1822.43,1822.44,1160.0,1804.4584,1807.1543,1799.6886,1799.6985,1160.0
2018-02-06 14:20:00,1823.91,1825.45,1819.49,1819.71,1400.0,1801.1502,1802.671,1796.7853,1797.0026,1400.0
2018-02-06 14:25:00,1820.0,1827.15,1820.0,1827.15,1458.0,1797.289,1804.3498,1797.289,1804.3498,1458.0
2018-02-06 14:30:00,1827.5,1832.94,1824.37,1830.61,1915.0,1804.6954,1810.0675,1801.6044,1807.7666,1915.0
2018-02-06 14:35:00,1833.99,1833.99,1833.99,1833.99,100.0,1811.1044,1811.1044,1811.1044,1811.1044,100.0
2018-02-06 14:40:00,1830.38,1836.79,1830.36,1835.98,4237.0,1807.5394,1813.8695,1807.5197,1813.0696,4237.0
2018-02-06 14:45:00,1836.54,1849.22,1836.54,1849.22,2906.0,1813.6226,1826.1443,1813.6226,1826.1443,2906.0
2018-02-06 14:50:00,1849.0,1849.0,1835.39,1843.29,2030.0,1825.9271,1825.9271,1812.4869,1820.2883,2030.0
2018-02-06 14:55:00,1843.3,1846.97,1840.65,1846.96,3207.0,1820.2982,1823.9224,1817.6813,1823.9125,3207.0
2018-02-06 15:00:00,1846.81,1855.31,1843.29,1855.31,1600.0,1823.7644,1832.1584,1820.2883,1832.1584,1600.0
2018-02-06 15:05:00,1853.45,1862.74,1853.45,1862.74,3899.0,1830.3216,1839.4956,1830.3216,1839.4956,3899.0
2018-02-06 15:10:00,1858.19,1860.26,1850.05,1854.88,2635.0,1835.0024,1837.0466,1826.964,1831.7337,2635.0
2018-02-06 15:15:00,1855.21,1856.0,1852.12,1852.12,1300.0,1832.0596,1832.8397,1829.0082,1829.0082,1300.0
2018-02-06 15:20:00,1851.28,1853.61,1842.17,1845.28,7054.0,1828.1786,1830.4796,1819.1823,1822.2535,7054.0
2018-02-06 15:25:00,1847.11,1852.19,1847.11,1851.89,3491.0,1824.0607,1829.0773,1824.0607,1828.781,3491.0
2018-02-06 15:30:00,1851.94,1859.27,1847.26,1858.71,3113.0,1828.8304,1836.0689,1824.2088,1835.5159,3113.0
2018-02-06 15:35:00,1856.01,1863.34,1854.96,1862.03,4110.0,1832.8496,1840.0882,1831.8127,1838.7945,4110.0
2018-02-06 15:40:00,1864.0,1864.0,1859.72,1859.72,2495.0,1840.7399,1840.7399,1836.5133,1836.5133,2495.0
2018-02-06 15:45:00,1861.44,1862.69,1855.81,1856.43,4164.0,1838.2119,1839.4463,1832.6521,1833.2644,4164.0
2018-02-06 15:50:00,1857.33,1862.0,1848.72,1853.63,16426.0,1834.1531,1838.7649,1825.6506,1830.4993,16426.0
2018-02-06 15:55:00,1853.63,1859.6,1849.12,1859.36,17234.0,1830.4993,1836.3948,1826.0456,1836.1578,17234.0
2018-02-07 09:30:00,1847.39,1852.57,1836.67,1836.95,8524.0,1824.3372,1829.4525,1813.751,1814.0275,8524.0
2018-02-07 09:35:00,1841.76,1846.58,1837.35,1841.24,7100.0,1818.7774,1823.5373,1814.4225,1818.2639,7100.0
2018-02-07 09:40:00,1843.86,1857.47,1843.86,1847.79,10700.0,1820.8512,1834.2914,1820.8512,1824.7322,10700.0
2018-02-07 09:45:00,1852.35,1852.35,1848.22,1849.3,3850.0,1829.2353,1829.2353,1825.1568,1826.2233,3850.0
2018-02-07 09:50:00,1849.19,1861.69,1849.18,1857.61,9457.0,1826.1147,1838.4587,1826.1048,1834.4297,9457.0
2018-02-07 09:55:00,1857.96,1862.67,1857.2,1862.67,1190.0,1834.7753,1839.4265,1834.0248,1839.4265,1190.0
2018-02-07 10:00:00,1867.2,1870.1,1866.52,1870.0,3300.0,1843.9,1846.7638,1843.2285,1846.665,3300.0
2018-02-07 10:05:00,1875.51,1878.81,1874.98,1877.79,2000.0,1852.1063,1855.3651,1851.5829,1854.3578,2000.0
2018-02-07 10:10:00,1877.16,1886.18,1874.68,1885.04,7707.0,1853.7357,1862.6431,1851.2866,1861.5174,7707.0
2018-02-07 10:15:00,1887.19,1897.66,1885.04,1891.97,22904.0,1863.6405,1873.9799,1861.5174,1868.3609,22904.0
2018-02-07 10:20:00,1892.59,1894.62,1888.39,1890.01,4970.0,1868.9732,1870.9778,1864.8256,1866.4253,4970.0
2018-02-07 10:25:00,1892.4,1892.4,1886.1,1886.7,4200.0,1868.7855,1868.7855,1862.5641,1863.1567,4200.0
2018-02-07 10:30:00,1886.87,1887.42,1881.27,1884.36,1959.0,1863.3245,1863.8677,1857.7944,1860.8459,1959.0
2018-02-07 10:35:00,1884.08,1887.31,1879.98,1882.8,4702.0,1860.5693,1863.759,1856.5205,1859.3053,4702.0
2018-02-07 10:40:00,1887.08,1887.08,1881.34,1881.94,2359.0,1863.5319,1863.5319,1857.8635,1858.456,2359.0
2018-02-07 10:45:00,1883.59,1887.02,1883.24,1887.02,1100.0,1860.0855,1863.4727,1859.7398,1863.4727,1100.0
2018-02-07 10:50:00,1887.11,1890.62,1887.11,1890.61,1049.0,1863.5615,1867.0277,1863.5615,1867.0179,1049.0
2018-02-07 10:55:00,1891.74,1893.02,1887.21,1889.58,4858.0,1868.1338,1869.3978,1863.6603,1866.0007,4858.0
2018-02-07 11:00:00,1893.56,1896.13,1892.8,1894.02,1600.0,1869.931,1872.469,1869.1805,1870.3853,1600.0
2018-02-07 11:05:00,1894.09,1896.88,1893.14,1896.88,1500.0,1870.4544,1873.2096,1869.5163,1873.2096,1500.0
2018-02-07 11:10:00,1897.28,1899.01,1896.86,1897.06,2455.0,1873.6046,1875.313,1873.1899,1873.3874,2455.0
2018-02-07 11:15:00,1898.5,1900.37,1893.88,1893.88,5694.0,1874.8094,1876.6561,1870.2471,1870.2471,5694.0
2018-02-07 11:20:00,1893.53,1893.78,1891.01,1891.01,1897.0,1869.9014,1870.1483,1867.4129,1867.4129,1897.0
2018-02-07 11:25:00,1890.97,1893.75,1888.99,1889.0,3592.0,1867.3734,1870.1187,1865.4181,1865.4279,3592.0
2018-02-07 11:30:00,1888.15,1893.32,1888.15,1892.75,1294.0,1864.5886,1869.694,1864.5886,1869.1312,1294.0
2018-02-07 11:35:00,1893.73,1897.31,1890.64,1897.31,2000.0,1870.0989,1873.6343,1867.0475,1873.6343,2000.0
2018-02-07 11:40:00,1894.88,1895.72,1894.45,1895.72,300.0,1871.2346,1872.0641,1870.8099,1872.0641,300.0
2018-02-07 11:45:00,1895.61,1896.13,1889.56,1895.0,1800.0,1871.9555,1872.469,1865.981,1871.3531,1800.0
2018-02-07 11:50:00,1891.92,1893.32,1886.34,1888.32,2000.0,1868.3115,1869.694,1862.8011,1864.7564,2000.0
2018-02-07 11:55:00,1887.27,1891.51,1886.65,1891.51,1500.0,1863.7195,1867.9066,1863.1073,1867.9066,1500.0
2018-02-07 12:00:00,1890.21,1891.65,1887.79,1888.93,1514.0,1866.6229,1868.0449,1864.233,1865.3588,1514.0
2018-02-07 12:05:00,1885.37,1885.62,1885.36,1885.62,200.0,1861.8432,1862.0901,1861.8334,1862.0901,200.0
2018-02-07 12:10:00,1886.7,1889.0,1885.67,1887.69,2424.0,1863.1567,1865.4279,1862.1395,1864.1343,2424.0
2018-02-07 12:15:00,1887.72,1887.72,1880.2,1880.21,1780.0,1864.1639,1864.1639,1856.7378,1856.7476,1780.0
2018-02-07 12:20:00,1883.93,1883.93,1877.4,1877.41,1200.0,1860.4212,1860.4212,1853.9727,1853.9826,1200.0
2018-02-07 12:25:00,1880.83,1882.88,1879.19,1881.98,1079.0,1857.3599,1859.3843,1855.7404,1858.4955,1079.0
2018-02-07 12:30:00,1880.19,1881.25,1879.3,1879.32,900.0,1856.7279,1857.7747,1855.849,1855.8687,900.0
2018-02-07 12:35:00,1879.31,1880.0,1879.3,1880.0,200.0,1855.8589,1856.5403,1855.849,1856.5403,200.0
2018-02-07 12:40:00,1879.74,1881.93,1879.74,1881.93,400.0,1856.2835,1858.4462,1856.2835,1858.4462,400.0
2018-02-07 12:45:00,1882.0,1886.76,1875.46,1875.47,3434.0,1858.5153,1863.2159,1852.0569,1852.0668,3434.0
2018-02-07 12:50:00,1872.59,1875.65,1872.57,1874.19,2302.0,1849.2227,1852.2445,1849.203,1850.8028,2302.0
2018-02-07 12:55:00,1872.58,1880.48,1872.58,1876.95,600.0,1849.2128,1857.0143,1849.2128,1853.5283,600.0
2018-02-07 13:00:00,1876.95,1881.0,1872.5,1874.77,2600.0,1853.5283,1857.5278,1849.1338,1851.3755,2600.0
2018-02-07 13:05:00,1872.44,1872.45,1868.02,1868.21,1200.0,1849.0746,1849.0845,1844.7098,1844.8974,1200.0
2018-02-07 13:10:00,1869.22,1869.34,1862.02,1864.96,1562.0,1845.8948,1846.0133,1838.7846,1841.6879,1562.0
2018-02-07 13:15:00,1861.98,1868.2,1861.98,1868.2,1300.0,1838.7451,1844.8875,1838.7451,1844.8875,1300.0
2018-02-07 13:20:00,1869.31,1869.31,1864.69,1864.69,1900.0,1845.9837,1845.9837,1841.4213,1841.4213,1900.0
2018-02-07 13:25:00,1868.5,1868.5,1863.0,1863.89,759.0,1845.1838,1845.1838,1839.7524,1840.6313,759.0
2018-02-07 13:30:00,1865.59,1870.62,1865.59,1870.28,3313.0,1842.3101,1847.2773,1842.3101,1846.9415,3313.0
2018-02-07 13:35:00,1872.6,1876.29,1872.6,1876.29,1005.0,1849.2326,1852.8766,1849.2326,1852.8766,1005.0
2018-02-07 13:40:00,1875.53,1875.54,1872.35,1873.48,900.0,1852.126,1852.1359,1848.9857,1850.1016,900.0
2018-02-07 13:45:00,1873.35,1874.75,1873.35,1874.75,802.0,1849.9732,1851.3558,1849.9732,1851.3558,802.0
2018-02-07 13:50:00,1873.47,1878.52,1873.47,1877.14,2700.0,1850.0917,1855.0787,1850.0917,1853.7159,2700.0
2018-02-07 13:55:00,1874.67,1877.3,1874.66,1877.17,2300.0,1851.2768,1853.8739,1851.2669,1853.7456,2300.0
2018-02-07 14:00:00,1877.26,1877.84,1874.26,1875.0,700.0,1853.8344,1854.4072,1850.8719,1851.6027,700.0
2018-02-07 14:05:00,1875.02,1878.62,1873.47,1873.56,2500.0,1851.6224,1855.1775,1850.0917,1850.1806,2500.0
2018-02-07 14:10:00,1876.82,1876.83,1875.02,1876.74,1338.0,1853.3999,1853.4098,1851.6224,1853.3209,1338.0
2018-02-07 14:15:00,1877.4,1880.57,1875.99,1878.88,645.0,1853.9727,1857.1031,1852.5803,1855.4342,645.0
2018-02-07 14:20:00,1879.06,1880.32,1876.22,1878.92,1000.0,1855.612,1856.8563,1852.8074,1855.4737,1000.0
2018-02-07 14:25:00,1878.63,1886.24,1877.42,1886.24,1400.0,1855.1874,1862.7024,1853.9925,1862.7024,1400.0
2018-02-07 14:30:00,1882.12,1886.32,1882.12,1886.1,1100.0,1858.6338,1862.7814,1858.6338,1862.5641,1100.0
2018-02-07 14:35:00,1884.89,1885.84,1880.23,1882.36,2439.0,1861.3692,1862.3074,1856.7674,1858.8708,2439.0
2018-02-07 14:40:00,1882.88,1885.39,1878.29,1878.29,4335.0,1859.3843,1861.863,1854.8516,1854.8516,4335.0
2018-02-07 14:45:00,1878.46,1885.63,1878.45,1881.0,5096.0,1855.0195,1862.1,1855.0096,1857.5278,5096.0
2018-02-07 14:50:00,1882.67,1884.61,1874.91,1882.91,12744.0,1859.1769,1861.0927,1851.5138,1859.4139,12744.0
2018-02-07 14:55:00,1883.03,1883.2,1878.54,1881.03,7000.0,1859.5324,1859.7003,1855.0985,1857.5574,7000.0
2018-02-07 15:00:00,1883.84,1885.89,1881.27,1882.33,1410.0,1860.3323,1862.3568,1857.7944,1858.8412,1410.0
2018-02-07 15:05:00,1884.07,1886.37,1884.07,1886.36,1496.0,1860.5595,1862.8308,1860.5595,1862.8209,1496.0
2018-02-07 15:10:00,1883.52,1886.01,1882.56,1885.85,2200.0,1860.0163,1862.4753,1859.0683,1862.3173,2200.0
2018-02-07 15:15:00,1885.81,1886.22,1885.58,1886.08,900.0,1862.2778,1862.6826,1862.0506,1862.5444,900.0
2018-02-07 15:20:00,1885.99,1889.34,1885.31,1885.32,1600.0,1862.4555,1865.7637,1861.784,1861.7939,1600.0
2018-02-07 15:25:00,1887.24,1890.63,1886.64,1890.0,850.0,1863.6899,1867.0376,1863.0974,1866.4155,850.0
2018-02-07 15:30:00,1890.27,1890.27,1886.0,1890.11,1324.0,1866.6821,1866.6821,1862.4654,1866.5241,1324.0
2018-02-07 15:35:00,1891.31,1894.81,1890.9,1892.83,3200.0,1867.7091,1871.1654,1867.3042,1869.2102,3200.0
2018-02-07 15:40:00,1892.9,1894.48,1890.72,1890.72,2097.0,1869.2793,1870.8396,1867.1265,1867.1265,2097.0
2018-02-07 15:45:00,1891.71,1891.71,1884.8,1889.01,5272.0,1868.1041,1868.1041,1861.2804,1865.4378,5272.0
2018-02-07 15:50:00,1888.68,1890.32,1885.31,1886.82,6679.0,1865.1119,1866.7315,1861.784,1863.2752,6679.0
2018-02-07 15:55:00,1885.82,1887.92,1881.04,1883.68,7891.0,1862.2876,1864.3614,1857.5673,1860.1743,7891.0
2018-02-08 09:30:00,1884.21,1889.28,1858.41,1867.31,11338.0,1860.6977,1865.7045,1835.2197,1844.0086,11338.0
2018-02-08 09:35:00,1871.31,1875.01,1868.15,1871.05,6865.0,1847.9587,1851.6125,1844.8381,1847.7019,6865.0
2018-02-08 09:40:00,1870.22,1871.92,1863.72,1863.72,2000.0,1846.8823,1848.5611,1840.4634,1840.4634,2000.0
2018-02-08 09:45:00,1860.0,1865.46,1860.0,1863.69,3050.0,1836.7898,1842.1817,1836.7898,1840.4338,3050.0
2018-02-08 09:50:00,1860.22,1870.46,1860.22,1870.45,6900.0,1837.0071,1847.1193,1837.0071,1847.1094,6900.0
2018-02-08 09:55:00,1873.77,1873.78,1864.99,1865.0,4685.0,1850.388,1850.3979,1841.7176,1841.7274,4685.0
2018-02-08 10:00:00,1862.02,1862.03,1856.8,1859.02,1423.0,1838.7846,1838.7945,1833.6298,1835.8221,1423.0
2018-02-08 10:05:00,1861.42,1863.98,1855.0,1861.98,12023.0,1838.1921,1840.7202,1831.8522,1838.7451,12023.0
2018-02-08 10:10:00,1861.27,1867.69,1859.76,1865.82,6600.0,1838.044,1844.3839,1836.5528,1842.5372,6600.0
2018-02-08 10:15:00,1868.15,1872.16,1863.97,1866.03,5100.0,1844.8381,1848.7981,1840.7103,1842.7446,5100.0
2018-02-08 10:20:00,1864.95,1870.0,1864.94,1870.0,2658.0,1841.6781,1846.665,1841.6682,1846.665,2658.0
2018-02-08 10:25:00,1868.0,1869.0,1862.49,1863.09,1700.0,1844.69,1845.6775,1839.2488,1839.8413,1700.0
2018-02-08 10:30:00,1862.51,1864.23,1860.01,1862.58,1925.0,1839.2685,1840.967,1836.7997,1839.3376,1925.0
2018-02-08 10:35:00,1862.58,1862.9,1859.43,1860.71,2400.0,1839.3376,1839.6536,1836.2269,1837.491,2400.0
2018-02-08 10:40:00,1861.2,1861.2,1859.13,1860.0,1000.0,1837.9749,1837.9749,1835.9307,1836.7898,1000.0
2018-02-08 10:45:00,1859.0,1859.33,1850.0,1850.0,3267.0,1835.8023,1836.1282,1826.9146,1826.9146,3267.0
2018-02-08 10:50:00,1847.81,1847.82,1839.32,1839.32,3169.0,1824.7519,1824.7618,1816.3679,1816.3679,3169.0
2018-02-08 10:55:00,1833.44,1844.15,1832.53,1841.74,3251.0,1810.5613,1821.1376,1809.6626,1818.7577,3251.0
2018-02-08 11:00:00,1842.08,1852.01,1839.12,1847.98,9045.0,1819.0934,1828.8995,1816.1704,1824.9198,9045.0
2018-02-08 11:05:00,1849.53,1851.06,1846.91,1846.91,1406.0,1826.4505,1827.9614,1823.8632,1823.8632,1406.0
2018-02-08 11:10:00,1844.07,1848.32,1840.59,1848.3,2450.0,1821.0586,1825.2556,1817.622,1825.2358,2450.0
2018-02-08 11:15:00,1845.88,1847.94,1836.62,1837.49,1194.0,1822.846,1824.8803,1813.7016,1814.5607,1194.0
2018-02-08 11:20:00,1834.13,1835.49,1822.9,1824.7,5000.0,1811.2426,1812.5857,1800.1528,1801.9303,5000.0
2018-02-08 11:25:00,1832.19,1839.56,1832.18,1836.01,1938.0,1809.3269,1816.6049,1809.317,1813.0992,1938.0
2018-02-08 11:30:00,1835.23,1835.23,1832.01,1833.19,2769.0,1812.3289,1812.3289,1809.1491,1810.3144,2769.0
2018-02-08 11:35:00,1832.51,1837.88,1828.31,1837.3,6061.0,1809.6429,1814.9459,1805.4953,1814.3731,6061.0
2018-02-08 11:40:00,1839.93,1841.85,1836.26,1840.07,3600.0,1816.9703,1818.8663,1813.3461,1817.1085,3600.0
2018-02-08 11:45:00,1839.68,1845.4,1839.68,1844.2,4100.0,1816.7234,1822.372,1816.7234,1821.187,4100.0
2018-02-08 11:50:00,1842.59,1848.4,1840.29,1845.5,3425.0,1819.5971,1825.3346,1817.3258,1822.4708,3425.0
2018-02-08 11:55:00,1850.0,1850.0,1843.34,1843.34,4294.0,1826.9146,1826.9146,1820.3377,1820.3377,4294.0
2018-02-08 12:00:00,1843.99,1852.96,1843.99,1852.5,1900.0,1820.9796,1829.8377,1820.9796,1829.3834,1900.0
2018-02-08 12:05:00,1852.96,1852.96,1849.42,1849.83,500.0,1829.8377,1829.8377,1826.3419,1826.7467,500.0
2018-02-08 12:10:00,1849.75,1849.75,1845.41,1845.41,1100.0,1826.6677,1826.6677,1822.3819,1822.3819,1100.0
2018-02-08 12:15:00,1844.36,1846.12,1841.2,1842.51,1800.0,1821.345,1823.083,1818.2244,1819.5181,1800.0
2018-02-08 12:20:00,1842.21,1842.22,1837.74,1838.45,2673.0,1819.2218,1819.2317,1814.8076,1815.5087,2673.0
2018-02-08 12:25:00,1836.01,1836.52,1833.01,1834.56,1105.0,1813.0992,1813.6028,1810.1366,1811.6673,1105.0
2018-02-08 12:30:00,1838.36,1840.47,1830.0,1831.12,6024.0,1815.4199,1817.5035,1807.1642,1808.2702,6024.0
2018-02-08 12:35:00,1830.0,1841.59,1830.0,1839.99,3167.0,1807.1642,1818.6096,1807.1642,1817.0295,3167.0
2018-02-08 12:40:00,1836.93,1843.52,1836.8,1842.66,1000.0,1814.0077,1820.5155,1813.8793,1819.6662,1000.0
2018-02-08 12:45:00,1842.16,1843.49,1834.59,1834.59,8200.0,1819.1724,1820.4859,1811.6969,1811.6969,8200.0
2018-02-08 12:50:00,1834.9,1836.74,1829.61,1829.61,3268.0,1812.003,1813.8201,1806.7791,1806.7791,3268.0
2018-02-08 12:55:00,1825.31,1829.75,1820.31,1829.07,3104.0,1802.5327,1806.9173,1797.5951,1806.2458,3104.0
2018-02-08 13:00:00,1825.5,1832.62,1824.18,1831.04,3800.0,1802.7203,1809.7515,1801.4168,1808.1912,3800.0
2018-02-08 13:05:00,1832.22,1838.0,1828.77,1837.05,1500.0,1809.3565,1815.0644,1805.9495,1814.1262,1500.0
2018-02-08 13:10:00,1832.42,1838.86,1832.41,1836.49,365.0,1809.554,1815.9136,1809.5441,1813.5732,365.0
2018-02-08 13:15:00,1835.04,1839.89,1835.04,1839.89,994.0,1812.1413,1816.9308,1812.1413,1816.9308,994.0
2018-02-08 13:20:00,1839.87,1841.92,1836.71,1839.85,1300.0,1816.911,1818.9354,1813.7905,1816.8913,1300.0
2018-02-08 13:25:00,1839.62,1839.85,1833.24,1834.35,3207.0,1816.6641,1816.8913,1810.3638,1811.4599,3207.0
2018-02-08 13:30:00,1833.93,1833.93,1830.42,1832.66,900.0,1811.0451,1811.0451,1807.5789,1809.791,900.0
2018-02-08 13:35:00,1835.1,1839.9,1833.68,1838.51,2930.0,1812.2005,1816.9406,1810.7983,1815.568,2930.0
2018-02-08 13:40:00,1841.0,1842.28,1839.75,1841.03,1789.0,1818.0269,1819.2909,1816.7925,1818.0565,1789.0
2018-02-08 13:45:00,1846.46,1847.17,1845.01,1846.8,900.0,1823.4188,1824.1199,1821.9869,1823.7545,900.0
2018-02-08 13:50:00,1846.93,1849.99,1843.61,1849.99,3853.0,1823.8829,1826.9047,1820.6044,1826.9047,3853.0
2018-02-08 13:55:00,1850.0,1851.83,1846.8,1850.17,1600.0,1826.9146,1828.7218,1823.7545,1827.0825,1600.0
2018-02-08 14:00:00,1848.27,1848.28,1845.33,1845.33,600.0,1825.2062,1825.2161,1822.3029,1822.3029,600.0
2018-02-08 14:05:00,1841.99,1843.53,1841.99,1843.03,800.0,1819.0046,1820.5254,1819.0046,1820.0316,800.0
2018-02-08 14:10:00,1847.3,1848.24,1844.33,1848.17,1989.0,1824.2483,1825.1766,1821.3154,1825.1075,1989.0
2018-02-08 14:15:00,1845.83,1850.63,1844.49,1847.09,900.0,1822.7967,1827.5368,1821.4734,1824.0409,900.0
2018-02-08 14:20:00,1846.76,1846.76,1841.77,1844.39,2104.0,1823.715,1823.715,1818.7873,1821.3746,2104.0
2018-02-08 14:25:00,1841.26,1842.62,1838.02,1838.02,2600.0,1818.2837,1819.6267,1815.0841,1815.0841,2600.0
2018-02-08 14:30:00,1836.95,1838.19,1833.08,1836.56,1925.0,1814.0275,1815.252,1810.2058,1813.6423,1925.0
2018-02-08 14:35:00,1834.62,1841.91,1832.47,1840.66,1137.0,1811.7265,1818.9256,1809.6034,1817.6912,1137.0
2018-02-08 14:40:00,1839.75,1839.75,1836.65,1836.65,900.0,1816.7925,1816.7925,1813.7312,1813.7312,900.0
2018-02-08 14:45:00,1835.13,1837.09,1834.04,1835.55,2360.0,1812.2302,1814.1657,1811.1538,1812.6449,2360.0
2018-02-08 14:50:00,1834.12,1834.86,1833.01,1833.25,751.0,1811.2328,1811.9635,1810.1366,1810.3736,751.0
2018-02-08 14:55:00,1830.33,1833.01,1828.15,1830.59,1000.0,1807.4901,1810.1366,1805.3373,1807.7468,1000.0
2018-02-08 15:00:00,1831.72,1831.72,1826.8,1830.01,1400.0,1808.8627,1808.8627,1804.0041,1807.1741,1400.0
2018-02-08 15:05:00,1831.1,1831.1,1826.66,1826.67,2000.0,1808.2505,1808.2505,1803.8659,1803.8757,2000.0
2018-02-08 15:10:00,1825.0,1826.85,1823.04,1826.84,2000.0,1802.2266,1804.0535,1800.291,1804.0436,2000.0
2018-02-08 15:15:00,1826.73,1830.52,1826.06,1828.0,1900.0,1803.935,1807.6777,1803.2734,1805.1891,1900.0
2018-02-08 15:20:00,1827.77,1831.25,1822.86,1829.76,2500.0,1804.962,1808.3986,1800.1133,1806.9272,2500.0
2018-02-08 15:25:00,1829.7,1835.56,1829.49,1835.56,2450.0,1806.8679,1812.6548,1806.6606,1812.6548,2450.0
2018-02-08 15:30:00,1828.42,1831.19,1824.35,1824.35,4047.0,1805.6039,1808.3393,1801.5847,1801.5847,4047.0
2018-02-08 15:35:00,1824.25,1828.8,1821.57,1823.8,3328.0,1801.4859,1805.9792,1798.8394,1801.0416,3328.0
2018-02-08 15:40:00,1822.09,1824.97,1818.01,1824.97,7112.0,1799.3529,1802.197,1795.3238,1802.197,7112.0
2018-02-08 15:45:00,1828.23,1828.71,1815.72,1817.94,4508.0,1805.4163,1805.8903,1793.0624,1795.2547,4508.0
2018-02-08 15:50:00,1817.26,1817.75,1807.14,1813.92,7501.0,1794.5832,1795.067,1784.5894,1791.2848,7501.0
2018-02-08 15:55:00,1815.06,1816.94,1803.01,1806.05,18118.0,1792.4106,1794.2672,1780.511,1783.513,18118.0
2018-02-09 09:30:00,1767.98,1824.0,1767.98,1792.44,47169.0,1745.9181,1801.2391,1745.9181,1770.0729,47169.0
2018-02-09 09:35:00,1795.99,1797.34,1776.17,1778.63,16684.0,1773.5786,1774.9117,1754.0059,1756.4352,16684.0
2018-02-09 09:40:00,1778.63,1785.0,1768.0,1774.31,23035.0,1756.4352,1762.7257,1745.9379,1752.1691,23035.0
2018-02-09 09:45:00,1774.32,1777.83,1758.18,1764.02,26061.0,1752.179,1755.6452,1736.2404,1742.0075,26061.0
2018-02-09 09:50:00,1761.03,1766.39,1760.0,1761.11,23779.0,1739.0548,1744.3479,1738.0377,1739.1338,23779.0
2018-02-09 09:55:00,1761.0,1761.0,1750.0,1750.5,17783.0,1739.0252,1739.0252,1728.1625,1728.6562,17783.0
2018-02-09 10:00:00,1752.99,1761.51,1752.44,1757.59,17004.0,1731.1152,1739.5288,1730.572,1735.6578,17004.0
2018-02-09 10:05:00,1755.36,1757.92,1750.88,1755.83,12038.0,1733.4556,1735.9836,1729.0315,1733.9197,12038.0
2018-02-09 10:10:00,1755.25,1758.99,1753.09,1753.83,13026.0,1733.347,1737.0403,1731.2139,1731.9447,13026.0
2018-02-09 10:15:00,1752.96,1754.96,1748.9,1752.92,10989.0,1731.0855,1733.0606,1727.0762,1731.046,10989.0
2018-02-09 10:20:00,1751.46,1755.83,1750.0,1753.38,10998.0,1729.6043,1733.9197,1728.1625,1731.5003,10998.0
2018-02-09 10:25:00,1753.38,1758.8,1751.59,1751.59,5255.0,1731.5003,1736.8527,1729.7326,1729.7326,5255.0
2018-02-09 10:30:00,1752.67,1753.78,1746.51,1746.51,6012.0,1730.7992,1731.8953,1724.716,1724.716,6012.0
2018-02-09 10:35:00,1747.12,1747.13,1740.02,1743.63,12811.0,1725.3184,1725.3283,1718.307,1721.872,12811.0
2018-02-09 10:40:00,1741.82,1743.46,1730.0,1731.57,17470.0,1720.0845,1721.7041,1708.412,1709.9625,17470.0
2018-02-09 10:45:00,1732.69,1732.7,1720.02,1720.82,13114.0,1711.0685,1711.0784,1698.5566,1699.3466,13114.0
2018-02-09 10:50:00,1720.78,1741.78,1717.84,1735.4,19439.0,1699.3071,1720.045,1696.4038,1713.7447,19439.0
2018-02-09 10:55:00,1739.65,1749.27,1739.65,1741.8,7671.0,1717.9416,1727.4416,1717.9416,1720.0648,7671.0
2018-02-09 11:00:00,1740.94,1751.83,1740.09,1748.86,11095.0,1719.2155,1729.9696,1718.3761,1727.0367,11095.0
2018-02-09 11:05:00,1749.93,1755.96,1747.23,1753.65,7198.0,1728.0933,1734.0481,1725.427,1731.7669,7198.0
2018-02-09 11:10:00,1754.08,1760.0,1754.08,1756.41,4200.0,1732.1916,1738.0377,1732.1916,1734.4925,4200.0
2018-02-09 11:15:00,1753.18,1753.19,1740.77,1747.53,6308.0,1731.3028,1731.3127,1719.0477,1725.7233,6308.0
2018-02-09 11:20:00,1748.08,1748.96,1737.86,1737.86,3300.0,1726.2664,1727.1355,1716.174,1716.174,3300.0
2018-02-09 11:25:00,1738.37,1746.43,1737.03,1740.26,4771.0,1716.6776,1724.637,1715.3543,1718.544,4771.0
2018-02-09 11:30:00,1738.61,1743.5,1738.13,1742.96,4500.0,1716.9146,1721.7436,1716.4406,1721.2103,4500.0
2018-02-09 11:35:00,1741.19,1748.51,1740.53,1746.43,4288.0,1719.4624,1726.6911,1718.8106,1724.637,4288.0
2018-02-09 11:40:00,1747.28,1747.69,1743.94,1744.79,2700.0,1725.4764,1725.8813,1722.1781,1723.0175,2700.0
2018-02-09 11:45:00,1743.6,1747.04,1738.65,1738.66,3012.0,1721.8423,1725.2394,1716.9541,1716.964,3012.0
2018-02-09 11:50:00,1736.95,1739.25,1735.27,1737.59,3323.0,1715.2753,1717.5466,1713.6163,1715.9073,3323.0
2018-02-09 11:55:00,1739.43,1745.98,1739.43,1740.21,8631.0,1717.7244,1724.1926,1717.7244,1718.4946,8631.0
2018-02-09 12:00:00,1741.62,1743.67,1740.13,1741.15,2007.0,1719.887,1721.9115,1718.4156,1719.4229,2007.0
2018-02-09 12:05:00,1739.76,1741.6,1728.33,1728.33,4021.0,1718.0503,1719.8673,1706.7629,1706.7629,4021.0
2018-02-09 12:10:00,1728.48,1733.85,1721.43,1721.44,6650.0,1706.911,1712.214,1699.949,1699.9589,6650.0
2018-02-09 12:15:00,1721.86,1733.48,1720.98,1729.99,5681.0,1700.3736,1711.8486,1699.5046,1708.4022,5681.0
2018-02-09 12:20:00,1730.87,1739.94,1729.98,1732.21,6425.0,1709.2712,1718.228,1708.3923,1710.5945,6425.0
2018-02-09 12:25:00,1731.38,1732.5,1727.08,1727.54,4753.0,1709.7748,1710.8808,1705.5285,1705.9827,4753.0
2018-02-09 12:30:00,1727.51,1733.34,1725.29,1729.98,5050.0,1705.9531,1711.7104,1703.7608,1708.3923,5050.0
2018-02-09 12:35:00,1728.46,1729.17,1720.34,1722.0,5447.0,1706.8913,1707.5924,1698.8726,1700.5119,5447.0
2018-02-09 12:40:00,1722.0,1723.85,1718.01,1718.01,6317.0,1700.5119,1702.3388,1696.5717,1696.5717,6317.0
2018-02-09 12:45:00,1717.76,1719.39,1714.41,1715.0,7648.0,1696.3248,1697.9344,1693.0166,1693.5992,7648.0
2018-02-09 12:50:00,1714.93,1727.01,1714.07,1726.56,6279.0,1693.5301,1705.4594,1692.6808,1705.015,6279.0
2018-02-09 12:55:00,1727.24,1743.51,1727.0,1743.51,10110.0,1705.6865,1721.7535,1705.4495,1721.7535,10110.0
2018-02-09 13:00:00,1741.59,1741.59,1730.0,1733.22,7113.0,1719.8574,1719.8574,1708.412,1711.5919,7113.0
2018-02-09 13:05:00,1735.0,1735.01,1728.58,1728.61,5553.0,1713.3497,1713.3595,1707.0098,1707.0394,5553.0
2018-02-09 13:10:00,1728.31,1731.74,1726.35,1726.35,7830.0,1706.7431,1710.1303,1704.8076,1704.8076,7830.0
2018-02-09 13:15:00,1731.21,1735.01,1727.32,1732.25,2497.0,1709.6069,1713.3595,1705.7655,1710.634,2497.0
2018-02-09 13:20:00,1732.94,1735.35,1722.68,1724.59,3961.0,1711.3154,1713.6953,1701.1834,1703.0696,3961.0
2018-02-09 13:25:00,1724.73,1729.66,1717.58,1723.24,2714.0,1703.2078,1708.0763,1696.147,1701.7364,2714.0
2018-02-09 13:30:00,1721.35,1726.22,1720.41,1721.75,2700.0,1699.87,1704.6792,1698.9417,1700.265,2700.0
2018-02-09 13:35:00,1720.1,1720.71,1714.87,1718.01,4503.0,1698.6356,1699.238,1693.4708,1696.5717,4503.0
2018-02-09 13:40:00,1718.88,1725.45,1716.92,1721.47,7900.0,1697.4308,1703.9188,1695.4953,1699.9885,7900.0
2018-02-09 13:45:00,1720.0,1725.15,1717.77,1724.0,5467.0,1698.5368,1703.6226,1696.3347,1702.4869,5467.0
2018-02-09 13:50:00,1724.0,1734.26,1722.65,1734.26,3032.0,1702.4869,1712.6189,1701.1538,1712.6189,3032.0
2018-02-09 13:55:00,1736.39,1741.6,1727.04,1727.04,6192.0,1714.7223,1719.8673,1705.489,1705.489,6192.0
2018-02-09 14:00:00,1729.85,1748.86,1729.58,1745.9,6363.0,1708.2639,1727.0367,1707.9973,1724.1136,6363.0
2018-02-09 14:05:00,1740.88,1746.57,1739.68,1743.36,4113.0,1719.1563,1724.7753,1717.9713,1721.6053,4113.0
2018-02-09 14:10:00,1741.6,1749.96,1741.59,1745.97,10600.0,1719.8673,1728.123,1719.8574,1724.1828,10600.0
2018-02-09 14:15:00,1746.22,1755.01,1743.46,1754.53,5374.0,1724.4296,1733.11,1721.7041,1732.6359,5374.0
2018-02-09 14:20:00,1753.15,1757.87,1749.17,1757.87,6000.0,1731.2732,1735.9343,1727.3428,1735.9343,6000.0
2018-02-09 14:25:00,1759.46,1765.17,1744.56,1747.45,4832.0,1737.5044,1743.1432,1722.7904,1725.6443,4832.0
2018-02-09 14:30:00,1748.12,1749.91,1738.75,1741.93,3600.0,1726.3059,1728.0736,1717.0529,1720.1932,3600.0
2018-02-09 14:35:00,1740.85,1747.74,1736.2,1743.97,3832.0,1719.1267,1725.9307,1714.5347,1722.2077,3832.0
2018-02-09 14:40:00,1746.38,1751.83,1743.09,1748.0,6533.0,1724.5876,1729.9696,1721.3387,1726.1874,6533.0
2018-02-09 14:45:00,1749.77,1755.47,1749.4,1751.84,1800.0,1727.9353,1733.5642,1727.57,1729.9795,1800.0
2018-02-09 14:50:00,1751.49,1756.95,1749.6,1752.7,8183.0,1729.6339,1735.0257,1727.7675,1730.8288,8183.0
2018-02-09 14:55:00,1751.96,1751.96,1742.04,1742.04,2300.0,1730.098,1730.098,1720.3018,1720.3018,2300.0
2018-02-09 15:00:00,1738.37,1738.37,1732.9,1732.9,3628.0,1716.6776,1716.6776,1711.2759,1711.2759,3628.0
2018-02-09 15:05:00,1732.9,1733.06,1727.54,1729.49,2300.0,1711.2759,1711.4339,1705.9827,1707.9084,2300.0
2018-02-09 15:10:00,1729.05,1735.91,1725.77,1731.99,6993.0,1707.4739,1714.2483,1704.2348,1710.3772,6993.0
2018-02-09 15:15:00,1732.0,1743.33,1731.49,1739.37,7671.0,1710.3871,1721.5757,1709.8835,1717.6651,7671.0
2018-02-09 15:20:00,1741.27,1746.0,1740.02,1740.02,6018.0,1719.5414,1724.2124,1718.307,1718.307,6018.0
2018-02-09 15:25:00,1739.0,1746.12,1738.46,1746.12,3691.0,1717.2997,1724.3309,1716.7665,1724.3309,3691.0
2018-02-09 15:30:00,1746.06,1750.1,1744.97,1750.1,2344.0,1724.2716,1728.2612,1723.1952,1728.2612,2344.0
2018-02-09 15:35:00,1751.58,1755.01,1747.81,1749.89,4625.0,1729.7228,1733.11,1725.9998,1728.0538,4625.0
2018-02-09 15:40:00,1746.72,1758.7,1746.72,1758.69,6159.0,1724.9234,1736.7539,1724.9234,1736.744,6159.0
2018-02-09 15:45:00,1759.48,1771.69,1758.11,1766.22,19379.0,1737.5242,1749.5818,1736.1713,1744.1801,19379.0
2018-02-09 15:50:00,1772.26,1782.81,1770.61,1771.57,18387.0,1750.1447,1760.5631,1748.5153,1749.4633,18387.0
2018-02-09 15:55:00,1772.85,1774.16,1758.84,1760.86,20950.0,1750.7273,1752.021,1736.8922,1738.887,20950.0
2018-02-12 09:30:00,1773.99,1774.04,1761.77,1771.8,15154.0,1751.8531,1751.9025,1739.7856,1749.6904,15154.0
2018-02-12 09:35:00,1772.66,1772.66,1761.49,1761.49,11185.0,1750.5397,1750.5397,1739.5091,1739.5091,11185.0
2018-02-12 09:40:00,1760.39,1771.9,1760.0,1766.77,10184.0,1738.4228,1749.7892,1738.0377,1744.7232,10184.0
2018-02-12 09:45:00,1769.13,1772.0,1764.99,1769.95,12710.0,1747.0538,1749.8879,1742.9654,1747.8635,12710.0
2018-02-12 09:50:00,1768.35,1769.84,1759.72,1761.06,9085.0,1746.2835,1747.7549,1737.7612,1739.0845,9085.0
2018-02-12 09:55:00,1759.3,1765.83,1756.87,1758.98,4540.0,1737.3464,1743.7949,1734.9467,1737.0304,4540.0
2018-02-12 10:00:00,1759.24,1762.55,1756.95,1760.92,8090.0,1737.2872,1740.5559,1735.0257,1738.9462,8090.0
2018-02-12 10:05:00,1761.71,1762.33,1752.81,1753.0,8498.0,1739.7263,1740.3386,1730.9374,1731.125,8498.0
2018-02-12 10:10:00,1754.87,1759.76,1751.72,1756.34,2242.0,1732.9717,1737.8007,1729.861,1734.4234,2242.0
2018-02-12 10:15:00,1753.83,1754.97,1741.34,1742.85,8265.0,1731.9447,1733.0705,1719.6105,1721.1017,8265.0
2018-02-12 10:20:00,1745.24,1746.1,1739.47,1739.48,3609.0,1723.4619,1724.3111,1717.7639,1717.7737,3609.0
2018-02-12 10:25:00,1739.29,1741.79,1732.35,1741.04,5745.0,1717.5861,1720.0549,1710.7327,1719.3143,5745.0
2018-02-12 10:30:00,1741.21,1743.71,1733.38,1742.27,4060.0,1719.4822,1721.951,1711.7499,1720.5289,4060.0
2018-02-12 10:35:00,1741.73,1745.98,1737.25,1738.56,7305.0,1719.9957,1724.1926,1715.5716,1716.8652,7305.0
2018-02-12 10:40:00,1739.7,1740.23,1735.19,1739.96,3901.0,1717.991,1718.5144,1713.5373,1718.2478,3901.0
2018-02-12 10:45:00,1740.47,1741.94,1737.7,1740.8,4094.0,1718.7514,1720.2031,1716.016,1719.0773,4094.0
2018-02-12 10:50:00,1740.8,1741.52,1735.36,1736.13,2300.0,1719.0773,1719.7883,1713.7052,1714.4656,2300.0
2018-02-12 10:55:00,1738.63,1741.74,1736.17,1740.46,5028.0,1716.9344,1720.0055,1714.5051,1718.7415,5028.0
2018-02-12 11:00:00,1742.98,1742.98,1739.58,1740.64,2272.0,1721.2301,1721.2301,1717.8725,1718.9193,2272.0
2018-02-12 11:05:00,1741.84,1741.99,1737.38,1737.39,3850.0,1720.1043,1720.2524,1715.7,1715.7098,3850.0
2018-02-12 11:10:00,1736.66,1743.87,1735.05,1743.87,7100.0,1714.9889,1722.109,1713.399,1722.109,7100.0
2018-02-12 11:15:00,1744.26,1746.42,1738.2,1744.13,5900.0,1722.4941,1724.6271,1716.5097,1722.3657,5900.0
2018-02-12 11:20:00,1746.39,1746.39,1741.63,1741.97,6390.0,1724.5975,1724.5975,1719.8969,1720.2327,6390.0
2018-02-12 11:25:00,1741.97,1741.98,1735.64,1740.0,3752.0,1720.2327,1720.2426,1713.9817,1718.2873,3752.0
2018-02-12 11:30:00,1738.35,1738.35,1732.69,1736.49,7300.0,1716.6578,1716.6578,1711.0685,1714.8211,7300.0
2018-02-12 11:35:00,1736.87,1740.0,1736.87,1740.0,900.0,1715.1963,1718.2873,1715.1963,1718.2873,900.0
2018-02-12 11:40:00,1738.87,1740.0,1737.06,1738.34,1800.0,1717.1714,1718.2873,1715.3839,1716.648,1800.0
2018-02-12 11:45:00,1739.94,1739.94,1734.99,1736.5,3352.0,1718.228,1718.228,1713.3398,1714.8309,3352.0
2018-02-12 11:50:00,1737.21,1737.3,1733.49,1737.3,2710.0,1715.5321,1715.621,1711.8585,1715.621,2710.0
2018-02-12 11:55:00,1741.56,1746.57,1740.41,1744.99,8357.0,1719.8278,1724.7753,1718.6921,1723.215,8357.0
2018-02-12 12:00:00,1744.17,1754.5,1744.02,1752.85,3925.0,1722.4052,1732.6063,1722.2571,1730.9769,3925.0
2018-02-12 12:05:00,1752.5,1754.04,1752.0,1753.63,7702.0,1730.6313,1732.1521,1730.1375,1731.7472,7702.0
2018-02-12 12:10:00,1753.63,1756.3,1752.38,1756.3,3123.0,1731.7472,1734.3839,1730.5128,1734.3839,3123.0
2018-02-12 12:15:00,1756.46,1756.93,1753.29,1753.94,2900.0,1734.5419,1735.006,1731.4114,1732.0533,2900.0
2018-02-12 12:20:00,1753.64,1759.36,1752.26,1758.19,6193.0,1731.7571,1737.4057,1730.3943,1736.2503,6193.0
2018-02-12 12:25:00,1757.84,1758.64,1754.42,1754.59,2300.0,1735.9046,1736.6947,1732.5273,1732.6952,2300.0
2018-02-12 12:30:00,1753.43,1753.8,1752.4,1752.4,1500.0,1731.5497,1731.9151,1730.5325,1730.5325,1500.0
2018-02-12 12:35:00,1753.29,1755.45,1752.76,1754.77,2500.0,1731.4114,1733.5445,1730.888,1732.873,2500.0
2018-02-12 12:40:00,1755.84,1756.47,1754.12,1754.12,1900.0,1733.9296,1734.5517,1732.2311,1732.2311,1900.0
2018-02-12 12:45:00,1753.83,1754.96,1751.71,1751.71,1275.0,1731.9447,1733.0606,1729.8511,1729.8511,1275.0
2018-02-12 12:50:00,1752.99,1756.19,1752.64,1755.74,3000.0,1731.1152,1734.2752,1730.7695,1733.8308,3000.0
2018-02-12 12:55:00,1755.28,1755.28,1752.34,1752.69,1450.0,1733.3766,1733.3766,1730.4733,1730.8189,1450.0
2018-02-12 13:00:00,1753.34,1756.4,1752.0,1755.36,2530.0,1731.4608,1734.4826,1730.1375,1733.4556,2530.0
2018-02-12 13:05:00,1754.27,1754.27,1751.16,1752.08,820.0,1732.3792,1732.3792,1729.308,1730.2165,820.0
2018-02-12 13:10:00,1753.0,1754.07,1751.74,1754.06,700.0,1731.125,1732.1817,1729.8808,1732.1718,700.0
2018-02-12 13:15:00,1754.05,1755.1,1752.5,1752.51,1200.0,1732.1619,1733.1988,1730.6313,1730.6412,1200.0
2018-02-12 13:20:00,1752.3,1757.92,1751.55,1757.36,2732.0,1730.4338,1735.9836,1729.6931,1735.4306,2732.0
2018-02-12 13:25:00,1757.34,1761.99,1756.75,1761.99,4516.0,1735.4109,1740.0029,1734.8282,1740.0029,4516.0
2018-02-12 13:30:00,1761.62,1762.24,1758.52,1762.08,1400.0,1739.6375,1740.2497,1736.5762,1740.0917,1400.0
2018-02-12 13:35:00,1763.83,1763.83,1761.28,1761.29,3189.0,1741.8199,1741.8199,1739.3017,1739.3116,3189.0
2018-02-12 13:40:00,1762.7,1763.94,1762.0,1763.93,5659.0,1740.704,1741.9285,1740.0127,1741.9186,5659.0
2018-02-12 13:45:00,1763.95,1766.5,1763.92,1766.47,4581.0,1741.9384,1744.4566,1741.9088,1744.427,4581.0
2018-02-12 13:50:00,1767.71,1773.37,1767.64,1772.33,11728.0,1745.6515,1751.2408,1745.5824,1750.2138,11728.0
2018-02-12 13:55:00,1772.35,1776.58,1772.34,1776.46,6700.0,1750.2336,1754.4108,1750.2237,1754.2923,6700.0
2018-02-12 14:00:00,1776.49,1777.4,1775.51,1776.08,3900.0,1754.3219,1755.2206,1753.3541,1753.917,3900.0
2018-02-12 14:05:00,1775.85,1777.38,1775.04,1775.04,2300.0,1753.6899,1755.2008,1752.89,1752.89,2300.0
2018-02-12 14:10:00,1774.83,1778.55,1774.21,1778.14,2170.0,1752.6826,1756.3562,1752.0704,1755.9513,2170.0
2018-02-12 14:15:00,1777.85,1779.47,1775.43,1779.19,5220.0,1755.6649,1757.2647,1753.2751,1756.9882,5220.0
2018-02-12 14:20:00,1778.86,1783.59,1778.73,1783.33,5080.0,1756.6623,1761.3333,1756.534,1761.0766,5080.0
2018-02-12 14:25:00,1783.08,1787.89,1783.07,1787.0,3550.0,1760.8297,1765.5797,1760.8198,1764.7008,3550.0
2018-02-12 14:30:00,1786.83,1788.07,1786.82,1787.5,2708.0,1764.5329,1765.7574,1764.523,1765.1945,2708.0
2018-02-12 14:35:00,1787.28,1793.33,1787.22,1793.11,7290.0,1764.9773,1770.9518,1764.918,1770.7345,7290.0
2018-02-12 14:40:00,1792.18,1794.22,1790.21,1791.76,3589.0,1769.8161,1771.8307,1767.8707,1769.4014,3589.0
2018-02-12 14:45:00,1791.52,1791.52,1789.66,1790.0,2700.0,1769.1644,1769.1644,1767.3276,1767.6633,2700.0
2018-02-12 14:50:00,1790.0,1792.8,1789.19,1791.36,9015.0,1767.6633,1770.4284,1766.8634,1769.0064,9015.0
2018-02-12 14:55:00,1792.01,1793.5,1789.17,1790.53,4574.0,1769.6482,1771.1197,1766.8437,1768.1867,4574.0
2018-02-12 15:00:00,1791.15,1795.74,1791.14,1795.41,3400.0,1768.799,1773.3317,1768.7891,1773.0058,3400.0
2018-02-12 15:05:00,1795.58,1800.04,1795.58,1799.15,4429.0,1773.1737,1777.578,1773.1737,1776.6992,4429.0
2018-02-12 15:10:00,1799.09,1801.69,1798.71,1800.0,4565.0,1776.6399,1779.2075,1776.2646,1777.5385,4565.0
2018-02-12 15:15:00,1799.59,1799.59,1796.63,1797.68,3550.0,1777.1337,1777.1337,1774.2106,1775.2475,3550.0
2018-02-12 15:20:00,1798.27,1799.49,1797.27,1798.26,3775.0,1775.8301,1777.0349,1774.8426,1775.8203,3775.0
2018-02-12 15:25:00,1797.61,1798.69,1795.33,1795.6,3900.0,1775.1784,1776.2449,1772.9268,1773.1934,3900.0
2018-02-12 15:30:00,1796.21,1797.46,1793.43,1795.0,1452.0,1773.7958,1775.0302,1771.0505,1772.6009,1452.0
2018-02-12 15:35:00,1793.19,1793.2,1788.73,1789.97,4263.0,1770.8135,1770.8234,1766.4092,1767.6337,4263.0
2018-02-12 15:40:00,1790.94,1795.0,1790.94,1795.0,4500.0,1768.5916,1772.6009,1768.5916,1772.6009,4500.0
2018-02-12 15:45:00,1793.27,1793.27,1784.03,1789.02,9919.0,1770.8925,1770.8925,1761.7678,1766.6956,9919.0
2018-02-12 15:50:00,1789.85,1794.27,1789.58,1792.2,6677.0,1767.5152,1771.88,1767.2486,1769.8359,6677.0
2018-02-12 15:55:00,1791.97,1794.02,1789.66,1790.64,22581.0,1769.6087,1771.6332,1767.3276,1768.2953,22581.0
2018-02-13 09:30:00,1779.23,1794.74,1775.28,1791.67,9014.0,1757.0277,1772.3442,1753.127,1769.3125,9014.0
2018-02-13 09:35:00,1787.82,1790.03,1783.15,1785.53,4131.0,1765.5105,1767.693,1760.8988,1763.2491,4131.0
2018-02-13 09:40:00,1785.2,1789.37,1781.4,1781.45,4950.0,1762.9232,1767.0412,1759.1706,1759.22,4950.0
2018-02-13 09:45:00,1780.0,1784.7,1778.02,1782.57,4501.0,1757.7881,1762.4295,1755.8328,1760.326,4501.0
2018-02-13 09:50:00,1781.26,1787.82,1780.44,1786.19,2460.0,1759.0324,1765.5105,1758.2226,1763.9009,2460.0
2018-02-13 09:55:00,1785.54,1787.35,1782.34,1784.42,3000.0,1763.259,1765.0464,1760.0989,1762.153,3000.0
2018-02-13 10:00:00,1784.75,1791.01,1784.75,1788.23,2500.0,1762.4788,1768.6607,1762.4788,1765.9154,2500.0
2018-02-13 10:05:00,1787.76,1787.76,1785.58,1785.58,400.0,1765.4513,1765.4513,1763.2985,1763.2985,400.0
2018-02-13 10:10:00,1788.61,1791.52,1787.06,1789.01,3495.0,1766.2907,1769.1644,1764.76,1766.6857,3495.0
2018-02-13 10:15:00,1788.01,1791.21,1786.91,1790.0,2223.0,1765.6982,1768.8582,1764.6119,1767.6633,2223.0
2018-02-13 10:20:00,1790.53,1797.0,1790.04,1796.11,3506.0,1768.1867,1774.576,1767.7028,1773.6971,3506.0
2018-02-13 10:25:00,1795.83,1797.11,1790.93,1790.93,2713.0,1773.4206,1774.6846,1768.5817,1768.5817,2713.0
2018-02-13 10:30:00,1792.82,1793.0,1788.84,1788.84,1547.0,1770.4481,1770.6259,1766.5178,1766.5178,1547.0
2018-02-13 10:35:00,1787.75,1789.16,1787.75,1787.88,794.0,1765.4414,1766.8338,1765.4414,1765.5698,794.0
2018-02-13 10:40:00,1790.9,1792.54,1790.45,1790.5,1460.0,1768.5521,1770.1716,1768.1077,1768.1571,1460.0
2018-02-13 10:45:00,1790.01,1795.01,1790.0,1794.84,1578.0,1767.6732,1772.6108,1767.6633,1772.4429,1578.0
2018-02-13 10:50:00,1794.86,1795.42,1791.33,1791.33,4091.0,1772.4627,1773.0157,1768.9767,1768.9767,4091.0
2018-02-13 10:55:00,1791.64,1791.64,1789.96,1790.35,600.0,1769.2829,1769.2829,1767.6238,1768.009,600.0
2018-02-13 11:00:00,1788.22,1788.8,1783.8,1783.81,4755.0,1765.9055,1766.4783,1761.5407,1761.5506,4755.0
2018-02-13 11:05:00,1782.74,1782.74,1780.3,1780.3,400.0,1760.4939,1760.4939,1758.0844,1758.0844,400.0
2018-02-13 11:10:00,1781.73,1785.29,1781.72,1784.14,1531.0,1759.4965,1763.0121,1759.4867,1761.8765,1531.0
2018-02-13 11:15:00,1785.4,1787.93,1784.99,1787.93,2877.0,1763.1207,1765.6192,1762.7158,1765.6192,2877.0
2018-02-13 11:20:00,1786.61,1788.0,1786.24,1787.77,1700.0,1764.3156,1765.6883,1763.9502,1765.4612,1700.0
2018-02-13 11:25:00,1789.0,1789.0,1784.95,1784.95,1000.0,1766.6758,1766.6758,1762.6763,1762.6763,1000.0
2018-02-13 11:30:00,1785.02,1785.02,1782.66,1783.53,4498.0,1762.7455,1762.7455,1760.4149,1761.2741,4498.0
2018-02-13 11:35:00,1783.15,1784.98,1782.05,1784.71,1700.0,1760.8988,1762.706,1759.8125,1762.4393,1700.0
2018-02-13 11:40:00,1786.15,1786.15,1783.65,1784.92,1100.0,1763.8614,1763.8614,1761.3926,1762.6467,1100.0
2018-02-13 11:45:00,1785.55,1789.21,1785.07,1789.2,500.0,1763.2689,1766.8832,1762.7948,1766.8733,500.0
2018-02-13 11:50:00,1789.79,1789.79,1789.78,1789.79,100.0,1767.456,1767.456,1767.4461,1767.456,100.0
2018-02-13 11:55:00,1788.73,1790.92,1788.37,1789.33,900.0,1766.4092,1768.5718,1766.0537,1767.0017,900.0
2018-02-13 12:00:00,1789.51,1791.41,1789.5,1791.4,900.0,1767.1794,1769.0557,1767.1696,1769.0459,900.0
2018-02-13 12:05:00,1791.48,1791.54,1789.93,1789.94,900.0,1769.1249,1769.1841,1767.5942,1767.6041,900.0
2018-02-13 12:10:00,1791.11,1792.78,1790.51,1792.52,1600.0,1768.7595,1770.4086,1768.167,1770.1519,1600.0
2018-02-13 12:15:00,1793.36,1793.61,1790.94,1790.94,854.0,1770.9814,1771.2283,1768.5916,1768.5916,854.0
2018-02-13 12:20:00,1790.39,1792.11,1790.39,1792.1,300.0,1768.0485,1769.747,1768.0485,1769.7371,300.0
2018-02-13 12:25:00,1791.77,1793.0,1788.16,1788.24,1100.0,1769.4112,1770.6259,1765.8463,1765.9253,1100.0
2018-02-13 12:30:00,1788.01,1789.84,1784.61,1786.18,3301.0,1765.6982,1767.5053,1762.3406,1763.891,3301.0
2018-02-13 12:35:00,1784.46,1785.82,1783.93,1785.81,2900.0,1762.1925,1763.5355,1761.6691,1763.5256,2900.0
2018-02-13 12:40:00,1784.95,1787.84,1784.95,1787.43,1100.0,1762.6763,1765.5303,1762.6763,1765.1254,1100.0
2018-02-13 12:45:00,1788.51,1789.28,1787.42,1789.28,1300.0,1766.1919,1766.9523,1765.1155,1766.9523,1300.0
2018-02-13 12:50:00,1790.84,1790.84,1789.53,1790.0,600.0,1768.4928,1768.4928,1767.1992,1767.6633,600.0
2018-02-13 12:55:00,1789.74,1790.29,1788.65,1790.29,1245.0,1767.4066,1767.9497,1766.3302,1767.9497,1245.0
2018-02-13 13:00:00,1791.36,1791.36,1791.36,1791.36,100.0,1769.0064,1769.0064,1769.0064,1769.0064,100.0
2018-02-13 13:05:00,1790.82,1792.1,1790.71,1790.81,600.0,1768.4731,1769.7371,1768.3645,1768.4632,600.0
2018-02-13 13:10:00,1790.57,1790.71,1790.56,1790.7,500.0,1768.2262,1768.3645,1768.2163,1768.3546,500.0
2018-02-13 13:15:00,1792.23,1792.86,1791.12,1792.76,1796.0,1769.8655,1770.4876,1768.7694,1770.3889,1796.0
2018-02-13 13:20:00,1794.43,1795.3,1793.58,1794.83,877.0,1772.038,1772.8972,1771.1987,1772.4331,877.0
2018-02-13 13:25:00,1795.95,1798.73,1792.97,1792.97,2800.0,1773.5391,1776.2844,1770.5963,1770.5963,2800.0
2018-02-13 13:30:00,1792.48,1794.71,1792.48,1794.68,500.0,1770.1124,1772.3146,1770.1124,1772.2849,500.0
2018-02-13 13:35:00,1793.81,1797.86,1793.53,1797.05,1100.0,1771.4258,1775.4252,1771.1493,1774.6254,1100.0
2018-02-13 13:40:00,1797.2,1798.11,1797.01,1797.94,800.0,1774.7735,1775.6721,1774.5859,1775.5042,800.0
2018-02-13 13:45:00,1797.53,1797.53,1792.92,1792.92,900.0,1775.0994,1775.0994,1770.5469,1770.5469,900.0
2018-02-13 13:50:00,1794.75,1795.41,1792.97,1793.51,2302.0,1772.3541,1773.0058,1770.5963,1771.1295,2302.0
2018-02-13 13:55:00,1792.01,1792.02,1791.49,1791.49,1200.0,1769.6482,1769.6581,1769.1347,1769.1347,1200.0
2018-02-13 14:00:00,1792.88,1792.95,1791.01,1791.01,1200.0,1770.5074,1770.5765,1768.6607,1768.6607,1200.0
2018-02-13 14:05:00,1790.35,1791.62,1790.35,1791.13,950.0,1768.009,1769.2631,1768.009,1768.7792,950.0
2018-02-13 14:10:00,1791.25,1794.32,1790.5,1794.32,5700.0,1768.8977,1771.9294,1768.1571,1771.9294,5700.0
2018-02-13 14:15:00,1791.5,1791.5,1789.11,1790.09,800.0,1769.1446,1769.1446,1766.7844,1767.7522,800.0
2018-02-13 14:20:00,1789.32,1789.78,1789.31,1789.78,700.0,1766.9918,1767.4461,1766.9819,1767.4461,700.0
2018-02-13 14:25:00,1789.87,1790.04,1788.0,1788.91,1000.0,1767.535,1767.7028,1765.6883,1766.5869,1000.0
2018-02-13 14:30:00,1787.93,1788.97,1785.59,1785.63,1800.0,1765.6192,1766.6462,1763.3084,1763.3479,1800.0
2018-02-13 14:35:00,1786.93,1787.69,1785.28,1785.28,1800.0,1764.6316,1765.3822,1763.0022,1763.0022,1800.0
2018-02-13 14:40:00,1784.17,1786.21,1784.0,1786.0,4066.0,1761.9061,1763.9206,1761.7382,1763.7132,4066.0
2018-02-13 14:45:00,1786.34,1788.26,1786.34,1787.4,2400.0,1764.049,1765.945,1764.049,1765.0958,2400.0
2018-02-13 14:50:00,1787.5,1790.37,1787.5,1789.94,963.0,1765.1945,1768.0287,1765.1945,1767.6041,963.0
2018-02-13 14:55:00,1790.19,1794.29,1790.19,1791.64,1000.0,1767.851,1771.8998,1767.851,1769.2829,1000.0
2018-02-13 15:00:00,1792.32,1792.32,1787.53,1788.52,1200.0,1769.9544,1769.9544,1765.2242,1766.2018,1200.0
2018-02-13 15:05:00,1788.14,1792.37,1788.14,1792.37,1900.0,1765.8265,1770.0038,1765.8265,1770.0038,1900.0
2018-02-13 15:10:00,1791.26,1792.86,1791.23,1792.85,707.0,1768.9076,1770.4876,1768.878,1770.4778,707.0
2018-02-13 15:15:00,1794.1,1799.98,1794.1,1798.02,2001.0,1771.7122,1777.5188,1771.7122,1775.5833,2001.0
2018-02-13 15:20:00,1798.02,1798.02,1796.14,1797.79,1124.0,1775.5833,1775.5833,1773.7267,1775.3561,1124.0
2018-02-13 15:25:00,1797.02,1798.66,1796.33,1797.43,1850.0,1774.5957,1776.2153,1773.9143,1775.0006,1850.0
2018-02-13 15:30:00,1797.65,1799.7,1797.1,1799.01,3800.0,1775.2179,1777.2423,1774.6747,1776.5609,3800.0
2018-02-13 15:35:00,1799.99,1804.83,1799.99,1803.78,3400.0,1777.5287,1782.3083,1777.5287,1781.2714,3400.0
2018-02-13 15:40:00,1804.13,1804.18,1797.18,1797.35,4325.0,1781.617,1781.6664,1774.7537,1774.9216,4325.0
2018-02-13 15:45:00,1797.89,1800.3,1797.89,1797.97,3756.0,1775.4549,1777.8348,1775.4549,1775.5339,3756.0
2018-02-13 15:50:00,1799.98,1800.76,1798.45,1799.39,1900.0,1777.5188,1778.2891,1776.0079,1776.9362,1900.0
2018-02-13 15:55:00,1799.32,1800.05,1795.8,1796.98,4600.0,1776.867,1777.5879,1773.391,1774.5562,4600.0
2018-02-14 09:30:00,1784.22,1794.0,1784.22,1788.25,8924.0,1761.9555,1771.6134,1761.9555,1765.9352,8924.0
2018-02-14 09:35:00,1786.68,1791.55,1773.02,1774.58,11581.0,1764.3848,1769.194,1750.8952,1752.4357,11581.0
2018-02-14 09:40:00,1773.91,1781.21,1773.35,1777.43,12604.0,1751.7741,1758.983,1751.2211,1755.2502,12604.0
2018-02-14 09:45:00,1777.96,1784.35,1774.86,1780.7,6822.0,1755.7736,1762.0838,1752.7123,1758.4794,6822.0
2018-02-14 09:50:00,1780.7,1786.47,1779.59,1785.18,1800.0,1758.4794,1764.1774,1757.3832,1762.9035,1800.0
2018-02-14 09:55:00,1785.18,1786.25,1781.29,1781.75,6923.0,1762.9035,1763.9601,1759.062,1759.5163,6923.0
2018-02-14 10:00:00,1783.14,1785.4,1781.04,1782.89,3000.0,1760.8889,1763.1207,1758.8151,1760.6421,3000.0
2018-02-14 10:05:00,1782.95,1792.21,1782.95,1792.2,4050.0,1760.7013,1769.8458,1760.7013,1769.8359,4050.0
2018-02-14 10:10:00,1793.01,1795.26,1788.51,1790.85,4295.0,1770.6358,1772.8577,1766.1919,1768.5027,4295.0
2018-02-14 10:15:00,1791.31,1793.97,1788.51,1792.0,2166.0,1768.957,1771.5838,1766.1919,1769.6384,2166.0
2018-02-14 10:20:00,1793.95,1797.44,1792.15,1795.71,4472.0,1771.564,1775.0105,1769.7865,1773.3021,4472.0
2018-02-14 10:25:00,1794.83,1794.99,1789.58,1793.33,3013.0,1772.4331,1772.5911,1767.2486,1770.9518,3013.0
2018-02-14 10:30:00,1796.24,1797.06,1788.26,1790.24,2148.0,1773.8255,1774.6352,1765.945,1767.9003,2148.0
2018-02-14 10:35:00,1788.41,1799.44,1788.41,1797.35,1223.0,1766.0932,1776.9855,1766.0932,1774.9216,1223.0
2018-02-14 10:40:00,1797.5,1799.99,1794.89,1796.06,8015.0,1775.0697,1777.5287,1772.4923,1773.6477,8015.0
2018-02-14 10:45:00,1796.81,1802.42,1795.65,1797.27,4407.0,1774.3884,1779.9283,1773.2428,1774.8426,4407.0
2018-02-14 10:50:00,1797.5,1798.0,1793.76,1793.76,2533.0,1775.0697,1775.5635,1771.3764,1771.3764,2533.0
2018-02-14 10:55:00,1791.12,1795.24,1790.8,1795.24,2248.0,1768.7694,1772.8379,1768.4533,1772.8379,2248.0
2018-02-14 11:00:00,1795.74,1796.83,1791.21,1791.22,2500.0,1773.3317,1774.4081,1768.8582,1768.8681,2500.0
2018-02-14 11:05:00,1794.58,1794.58,1790.02,1793.51,1300.0,1772.1862,1772.1862,1767.6831,1771.1295,1300.0
2018-02-14 11:10:00,1791.24,1794.81,1791.24,1794.81,700.0,1768.8879,1772.4133,1768.8879,1772.4133,700.0
2018-02-14 11:15:00,1794.63,1794.64,1790.81,1792.76,1798.0,1772.2356,1772.2454,1768.4632,1770.3889,1798.0
2018-02-14 11:20:00,1791.88,1795.1,1790.15,1795.1,5280.0,1769.5199,1772.6997,1767.8115,1772.6997,5280.0
2018-02-14 11:25:00,1794.13,1799.12,1794.13,1797.63,1830.0,1771.7418,1776.6695,1771.7418,1775.1981,1830.0
2018-02-14 11:30:00,1797.29,1797.82,1795.73,1796.38,4342.0,1774.8624,1775.3857,1773.3218,1773.9637,4342.0
2018-02-14 11:35:00,1797.31,1806.57,1795.6,1805.86,3524.0,1774.8821,1784.0266,1773.1934,1783.3254,3524.0
2018-02-14 11:40:00,1805.04,1808.94,1804.13,1808.69,3700.0,1782.5157,1786.367,1781.617,1786.1201,3700.0
2018-02-14 11:45:00,1806.22,1806.9,1803.78,1804.66,1500.0,1783.6809,1784.3524,1781.2714,1782.1404,1500.0
2018-02-14 11:50:00,1802.1,1802.98,1802.1,1802.98,200.0,1779.6123,1780.4814,1779.6123,1780.4814,200.0
2018-02-14 11:55:00,1802.77,1804.38,1802.77,1803.18,500.0,1780.274,1781.8639,1780.274,1780.6789,500.0
2018-02-14 12:00:00,1805.61,1806.14,1805.61,1805.76,400.0,1783.0785,1783.6019,1783.0785,1783.2267,400.0
2018-02-14 12:05:00,1805.98,1807.89,1800.99,1800.99,2500.0,1783.4439,1785.3301,1778.5162,1778.5162,2500.0
2018-02-14 12:10:00,1799.73,1802.75,1799.0,1800.7,4062.0,1777.2719,1780.2542,1776.551,1778.2298,4062.0
2018-02-14 12:15:00,1800.18,1800.29,1794.49,1794.49,1251.0,1777.7163,1777.8249,1772.0973,1772.0973,1251.0
2018-02-14 12:20:00,1794.69,1797.62,1793.5,1797.62,1728.0,1772.2948,1775.1882,1771.1197,1775.1882,1728.0
2018-02-14 12:25:00,1796.5,1804.76,1796.5,1804.75,1300.0,1774.0822,1782.2391,1774.0822,1782.2293,1300.0
2018-02-14 12:30:00,1803.63,1803.65,1802.42,1802.43,2000.0,1781.1232,1781.143,1779.9283,1779.9382,2000.0
2018-02-14 12:35:00,1803.58,1806.37,1803.07,1805.99,2500.0,1781.0739,1783.8291,1780.5702,1783.4538,2500.0
2018-02-14 12:40:00,1805.65,1806.33,1804.3,1804.31,617.0,1783.118,1783.7896,1781.7849,1781.7948,617.0
2018-02-14 12:45:00,1804.31,1804.31,1804.31,1804.31,0.0,1781.7948,1781.7948,1781.7948,1781.7948,0.0
2018-02-14 12:50:00,1803.04,1806.19,1803.04,1806.18,2061.0,1780.5406,1783.6513,1780.5406,1783.6414,2061.0
2018-02-14 12:55:00,1804.58,1807.01,1804.58,1807.0,2296.0,1782.0614,1784.4611,1782.0614,1784.4512,2296.0
2018-02-14 13:00:00,1807.6,1811.71,1806.7,1811.71,961.0,1785.0437,1789.1024,1784.1549,1789.1024,961.0
2018-02-14 13:05:00,1812.18,1812.18,1810.79,1810.8,1700.0,1789.5666,1789.5666,1788.1939,1788.2038,1700.0
2018-02-14 13:10:00,1810.66,1812.05,1809.98,1812.05,400.0,1788.0655,1789.4382,1787.394,1789.4382,400.0
2018-02-14 13:15:00,1812.45,1812.85,1811.25,1811.78,500.0,1789.8332,1790.2282,1788.6482,1789.1715,500.0
2018-02-14 13:20:00,1811.85,1814.23,1811.85,1813.6,1268.0,1789.2407,1791.591,1789.2407,1790.9688,1268.0
2018-02-14 13:25:00,1813.42,1814.87,1810.47,1810.61,4820.0,1790.7911,1792.223,1787.8779,1788.0161,4820.0
2018-02-14 13:30:00,1810.78,1812.36,1810.31,1812.36,4600.0,1788.184,1789.7443,1787.7199,1789.7443,4600.0
2018-02-14 13:35:00,1811.66,1812.5,1810.9,1810.91,6652.0,1789.053,1789.8826,1788.3025,1788.3124,6652.0
2018-02-14 13:40:00,1813.0,1813.61,1812.24,1813.39,900.0,1790.3763,1790.9787,1789.6258,1790.7615,900.0
2018-02-14 13:45:00,1814.89,1815.04,1813.11,1814.01,1600.0,1792.2427,1792.3909,1790.4849,1791.3737,1600.0
2018-02-14 13:50:00,1814.55,1816.57,1813.33,1816.56,1036.0,1791.907,1793.9018,1790.7022,1793.8919,1036.0
2018-02-14 13:55:00,1816.7,1817.28,1815.64,1817.28,1030.0,1794.0302,1794.6029,1792.9834,1794.6029,1030.0
2018-02-14 14:00:00,1818.84,1820.0,1818.44,1819.78,2616.0,1796.1434,1797.289,1795.7484,1797.0717,2616.0
2018-02-14 14:05:00,1818.43,1819.01,1818.42,1818.86,600.0,1795.7386,1796.3113,1795.7287,1796.1632,600.0
2018-02-14 14:10:00,1819.66,1822.99,1819.66,1820.38,1900.0,1796.9532,1800.2417,1796.9532,1797.6642,1900.0
2018-02-14 14:15:00,1819.94,1819.95,1818.0,1818.75,1460.0,1797.2297,1797.2396,1795.3139,1796.0546,1460.0
2018-02-14 14:20:00,1820.46,1822.23,1820.16,1820.83,1501.0,1797.7432,1799.4911,1797.447,1798.1086,1501.0
2018-02-14 14:25:00,1821.12,1822.34,1820.42,1820.43,750.0,1798.395,1799.5998,1797.7037,1797.7136,750.0
2018-02-14 14:30:00,1819.6,1819.6,1815.27,1815.28,3415.0,1796.894,1796.894,1792.618,1792.6279,3415.0
2018-02-14 14:35:00,1816.89,1818.19,1815.19,1817.81,2313.0,1794.2178,1795.5016,1792.539,1795.1263,2313.0
2018-02-14 14:40:00,1817.98,1818.13,1817.89,1817.89,400.0,1795.2942,1795.4423,1795.2053,1795.2053,400.0
2018-02-14 14:45:00,1816.8,1817.47,1815.0,1815.29,4400.0,1794.1289,1794.7905,1792.3514,1792.6377,4400.0
2018-02-14 14:50:00,1816.43,1817.34,1816.42,1817.34,600.0,1793.7635,1794.6622,1793.7536,1794.6622,600.0
2018-02-14 14:55:00,1818.21,1819.72,1818.02,1818.02,2254.0,1795.5213,1797.0125,1795.3337,1795.3337,2254.0
2018-02-14 15:00:00,1819.97,1822.71,1818.38,1822.71,1961.0,1797.2593,1799.9652,1795.6892,1799.9652,1961.0
2018-02-14 15:05:00,1824.0,1825.84,1823.07,1823.07,1726.0,1801.2391,1803.0561,1800.3207,1800.3207,1726.0
2018-02-14 15:10:00,1824.8,1825.02,1823.04,1823.1,3100.0,1802.0291,1802.2463,1800.291,1800.3503,3100.0
2018-02-14 15:15:00,1824.43,1824.43,1820.99,1823.18,4600.0,1801.6637,1801.6637,1798.2666,1800.4293,4600.0
2018-02-14 15:20:00,1823.34,1823.35,1819.39,1819.51,2000.0,1800.5873,1800.5972,1796.6866,1796.8051,2000.0
2018-02-14 15:25:00,1817.64,1820.71,1817.63,1819.66,619.0,1794.9584,1797.9901,1794.9485,1796.9532,619.0
2018-02-14 15:30:00,1818.62,1822.29,1818.62,1821.05,1526.0,1795.9262,1799.5504,1795.9262,1798.3259,1526.0
2018-02-14 15:35:00,1820.43,1824.08,1820.41,1824.08,2793.0,1797.7136,1801.3181,1797.6939,1801.3181,2793.0
2018-02-14 15:40:00,1824.83,1825.34,1820.9,1821.11,4598.0,1802.0587,1802.5623,1798.1777,1798.3851,4598.0
2018-02-14 15:45:00,1821.97,1823.54,1820.22,1822.34,4049.0,1799.2344,1800.7848,1797.5062,1799.5998,4049.0
2018-02-14 15:50:00,1822.68,1822.81,1820.36,1820.49,6377.0,1799.9355,1800.0639,1797.6445,1797.7729,6377.0
2018-02-14 15:55:00,1819.57,1821.0,1817.72,1818.41,8011.0,1796.8643,1798.2765,1795.0374,1795.7188,8011.0
2018-02-15 09:30:00,1850.86,1857.21,1836.09,1838.38,14274.0,1827.7639,1834.0346,1813.1782,1815.4396,14274.0
2018-02-15 09:35:00,1839.85,1842.47,1837.51,1841.71,8196.0,1816.8913,1819.4786,1814.5805,1818.7281,8196.0
2018-02-15 09:40:00,1840.31,1846.86,1840.31,1843.71,3650.0,1817.3455,1823.8138,1817.3455,1820.7031,3650.0
2018-02-15 09:45:00,1846.6,1854.01,1846.1,1853.33,8328.0,1823.557,1830.8746,1823.0633,1830.2031,8328.0
2018-02-15 09:50:00,1855.51,1857.75,1852.65,1856.75,4700.0,1832.3559,1834.5679,1829.5315,1833.5804,4700.0
2018-02-15 09:55:00,1856.61,1858.31,1852.95,1852.95,3399.0,1833.4421,1835.1209,1829.8278,1829.8278,3399.0
2018-02-15 10:00:00,1852.79,1854.96,1850.95,1850.95,1900.0,1829.6698,1831.8127,1827.8528,1827.8528,1900.0
2018-02-15 10:05:00,1850.93,1852.48,1848.07,1848.07,4080.0,1827.833,1829.3637,1825.0087,1825.0087,4080.0
2018-02-15 10:10:00,1846.24,1847.92,1844.3,1847.92,1914.0,1823.2015,1824.8606,1821.2857,1824.8606,1914.0
2018-02-15 10:15:00,1847.3,1851.35,1847.29,1850.0,5860.0,1824.2483,1828.2478,1824.2384,1826.9146,5860.0
2018-02-15 10:20:00,1849.94,1854.47,1849.93,1853.4,1400.0,1826.8554,1831.3288,1826.8455,1830.2722,1400.0
2018-02-15 10:25:00,1852.07,1854.05,1851.7,1853.31,3100.0,1828.9588,1830.9141,1828.5934,1830.1833,3100.0
2018-02-15 10:30:00,1854.7,1854.88,1849.09,1849.09,2100.0,1831.556,1831.7337,1826.016,1826.016,2100.0
2018-02-15 10:35:00,1849.11,1850.11,1846.73,1846.73,4077.0,1826.0357,1827.0232,1823.6854,1823.6854,4077.0
2018-02-15 10:40:00,1847.36,1847.46,1841.88,1842.19,4763.0,1824.3076,1824.4063,1818.8959,1819.2021,4763.0
2018-02-15 10:45:00,1841.87,1847.67,1841.53,1847.67,1800.0,1818.8861,1824.6137,1818.5503,1824.6137,1800.0
2018-02-15 10:50:00,1846.89,1848.64,1845.81,1848.64,1400.0,1823.8434,1825.5716,1822.7769,1825.5716,1400.0
2018-02-15 10:55:00,1849.04,1849.78,1844.85,1845.35,3800.0,1825.9666,1826.6974,1821.8289,1822.3226,3800.0
2018-02-15 11:00:00,1847.87,1847.87,1838.07,1839.32,8433.0,1824.8112,1824.8112,1815.1335,1816.3679,8433.0
2018-02-15 11:05:00,1841.37,1843.93,1841.36,1843.05,2800.0,1818.3923,1820.9204,1818.3824,1820.0513,2800.0
2018-02-15 11:10:00,1843.25,1848.35,1842.83,1848.34,2000.0,1820.2488,1825.2852,1819.8341,1825.2753,2000.0
2018-02-15 11:15:00,1847.89,1850.71,1846.85,1848.86,1400.0,1824.8309,1827.6158,1823.8039,1825.7888,1400.0
2018-02-15 11:20:00,1850.0,1852.83,1849.95,1851.09,1629.0,1826.9146,1829.7093,1826.8652,1827.991,1629.0
2018-02-15 11:25:00,1851.8,1853.58,1851.1,1852.48,1847.0,1828.6922,1830.4499,1828.0009,1829.3637,1847.0
2018-02-15 11:30:00,1855.22,1855.5,1853.17,1854.07,4050.0,1832.0695,1832.346,1830.0451,1830.9338,4050.0
2018-02-15 11:35:00,1854.51,1855.33,1850.41,1854.29,3000.0,1831.3683,1832.1781,1827.3195,1831.1511,3000.0
2018-02-15 11:40:00,1853.03,1854.29,1851.75,1853.64,1300.0,1829.9068,1831.1511,1828.6428,1830.5092,1300.0
2018-02-15 11:45:00,1853.69,1853.69,1850.72,1853.13,1742.0,1830.5586,1830.5586,1827.6256,1830.0056,1742.0
2018-02-15 11:50:00,1852.98,1855.99,1852.98,1855.76,1432.0,1829.8574,1832.8299,1829.8574,1832.6027,1432.0
2018-02-15 11:55:00,1855.08,1857.76,1853.65,1856.59,2000.0,1831.9312,1834.5778,1830.5191,1833.4224,2000.0
2018-02-15 12:00:00,1857.87,1859.95,1857.65,1858.63,4470.0,1834.6864,1836.7405,1834.4692,1835.4369,4470.0
2018-02-15 12:05:00,1858.22,1858.44,1856.31,1857.4,800.0,1835.032,1835.2493,1833.1459,1834.2223,800.0
2018-02-15 12:10:00,1859.0,1859.01,1859.0,1859.0,500.0,1835.8023,1835.8122,1835.8023,1835.8023,500.0
2018-02-15 12:15:00,1859.25,1859.47,1857.78,1858.97,2000.0,1836.0492,1836.2664,1834.5975,1835.7727,2000.0
2018-02-15 12:20:00,1858.97,1859.8,1856.33,1856.95,3716.0,1835.7727,1836.5923,1833.1656,1833.7779,3716.0
2018-02-15 12:25:00,1857.06,1857.07,1856.17,1856.18,500.0,1833.8865,1833.8964,1833.0076,1833.0175,500.0
2018-02-15 12:30:00,1855.44,1858.37,1855.43,1858.36,1200.0,1832.2867,1835.1802,1832.2769,1835.1703,1200.0
2018-02-15 12:35:00,1856.36,1857.72,1856.36,1857.72,300.0,1833.1953,1834.5383,1833.1953,1834.5383,300.0
2018-02-15 12:40:00,1858.42,1858.47,1858.41,1858.47,300.0,1835.2295,1835.2789,1835.2197,1835.2789,300.0
2018-02-15 12:45:00,1858.08,1858.08,1858.08,1858.08,300.0,1834.8938,1834.8938,1834.8938,1834.8938,300.0
2018-02-15 12:50:00,1860.0,1860.3,1859.46,1859.47,1200.0,1836.7898,1837.0861,1836.2566,1836.2664,1200.0
2018-02-15 12:55:00,1858.84,1861.31,1858.73,1861.31,900.0,1835.6443,1838.0835,1835.5357,1838.0835,900.0
2018-02-15 13:00:00,1861.48,1863.89,1861.39,1863.25,1743.0,1838.2514,1840.6313,1838.1625,1839.9993,1743.0
2018-02-15 13:05:00,1864.27,1864.82,1861.96,1861.96,1500.0,1841.0065,1841.5497,1838.7254,1838.7254,1500.0
2018-02-15 13:10:00,1863.3,1865.4,1863.29,1864.8,4748.0,1840.0486,1842.1224,1840.0388,1841.5299,4748.0
2018-02-15 13:15:00,1864.99,1865.97,1864.46,1865.97,1834.0,1841.7176,1842.6853,1841.1942,1842.6853,1834.0
2018-02-15 13:20:00,1866.05,1866.05,1861.9,1863.15,2000.0,1842.7643,1842.7643,1838.6661,1839.9005,2000.0
2018-02-15 13:25:00,1861.65,1863.19,1860.22,1860.22,1000.0,1838.4192,1839.94,1837.0071,1837.0071,1000.0
2018-02-15 13:30:00,1858.88,1860.34,1858.88,1859.76,600.0,1835.6838,1837.1256,1835.6838,1836.5528,600.0
2018-02-15 13:35:00,1859.77,1859.98,1859.77,1859.91,900.0,1836.5627,1836.7701,1836.5627,1836.701,900.0
2018-02-15 13:40:00,1860.21,1861.73,1859.82,1860.55,1800.0,1836.9972,1838.4982,1836.6121,1837.333,1800.0
2018-02-15 13:45:00,1862.37,1865.17,1862.17,1863.48,1200.0,1839.1303,1841.8953,1838.9328,1840.2264,1200.0
2018-02-15 13:50:00,1864.04,1865.74,1863.8,1865.74,3034.0,1840.7794,1842.4582,1840.5424,1842.4582,3034.0
2018-02-15 13:55:00,1865.78,1865.78,1858.8,1858.81,7178.0,1842.4977,1842.4977,1835.6048,1835.6147,7178.0
2018-02-15 14:00:00,1860.0,1863.42,1860.0,1863.42,1076.0,1836.7898,1840.1672,1836.7898,1840.1672,1076.0
2018-02-15 14:05:00,1864.77,1865.58,1864.26,1864.27,1100.0,1841.5003,1842.3002,1840.9967,1841.0065,1100.0
2018-02-15 14:10:00,1864.16,1864.16,1862.74,1863.98,700.0,1840.8979,1840.8979,1839.4956,1840.7202,700.0
2018-02-15 14:15:00,1863.51,1865.83,1863.51,1863.64,1100.0,1840.256,1842.5471,1840.256,1840.3844,1100.0
2018-02-15 14:20:00,1864.67,1864.75,1863.63,1863.63,700.0,1841.4016,1841.4806,1840.3745,1840.3745,700.0
2018-02-15 14:25:00,1863.92,1864.76,1863.37,1863.75,2300.0,1840.6609,1841.4904,1840.1178,1840.493,2300.0
2018-02-15 14:30:00,1866.0,1867.01,1865.42,1866.94,1500.0,1842.715,1843.7124,1842.1422,1843.6432,1500.0
2018-02-15 14:35:00,1867.22,1871.35,1866.88,1871.35,7012.0,1843.9197,1847.9982,1843.584,1847.9982,7012.0
2018-02-15 14:40:00,1871.05,1873.26,1871.04,1873.05,4181.0,1847.7019,1849.8844,1847.6921,1849.677,4181.0
2018-02-15 14:45:00,1873.02,1873.12,1867.85,1871.01,3700.0,1849.6474,1849.7461,1844.5419,1847.6624,3700.0
2018-02-15 14:50:00,1870.58,1870.61,1868.51,1868.51,2500.0,1847.2378,1847.2674,1845.1936,1845.1936,2500.0
2018-02-15 14:55:00,1868.42,1873.53,1868.15,1873.53,2850.0,1845.1048,1850.151,1844.8381,1850.151,2850.0
2018-02-15 15:00:00,1873.22,1875.83,1872.3,1872.58,3532.0,1849.8449,1852.4223,1848.9363,1849.2128,3532.0
2018-02-15 15:05:00,1873.32,1874.42,1871.59,1873.49,5520.0,1849.9436,1851.0299,1848.2352,1850.1115,5520.0
2018-02-15 15:10:00,1871.95,1874.04,1871.64,1874.04,2123.0,1848.5907,1850.6546,1848.2846,1850.6546,2123.0
2018-02-15 15:15:00,1874.22,1874.86,1871.92,1871.93,3700.0,1850.8324,1851.4644,1848.5611,1848.571,3700.0
2018-02-15 15:20:00,1872.61,1872.62,1870.52,1870.68,3144.0,1849.2425,1849.2523,1847.1786,1847.3366,3144.0
2018-02-15 15:25:00,1870.95,1870.96,1867.24,1867.71,2500.0,1847.6032,1847.6131,1843.9395,1844.4036,2500.0
2018-02-15 15:30:00,1867.72,1869.05,1864.44,1864.44,2650.0,1844.4135,1845.7269,1841.1744,1841.1744,2650.0
2018-02-15 15:35:00,1863.82,1864.45,1861.75,1862.44,2325.0,1840.5622,1841.1843,1838.518,1839.1994,2325.0
2018-02-15 15:40:00,1864.64,1868.23,1864.64,1867.42,4924.0,1841.3719,1844.9171,1841.3719,1844.1172,4924.0
2018-02-15 15:45:00,1868.56,1870.83,1868.56,1870.1,4901.0,1845.243,1847.4847,1845.243,1846.7638,4901.0
2018-02-15 15:50:00,1867.2,1869.6,1866.61,1867.44,5900.0,1843.9,1846.27,1843.3173,1844.137,5900.0
2018-02-15 15:55:00,1867.43,1870.34,1866.31,1870.34,11377.0,1844.1271,1847.0008,1843.0211,1847.0008,11377.0
2018-02-16 09:30:00,1874.62,1881.0,1868.68,1874.35,30135.0,1851.2274,1857.5278,1845.3615,1850.9608,30135.0
2018-02-16 09:35:00,1872.55,1880.97,1872.55,1880.0,8100.0,1849.1832,1857.4982,1849.1832,1856.5403,8100.0
2018-02-16 09:40:00,1880.97,1884.73,1878.98,1881.32,7935.0,1857.4982,1861.2112,1855.533,1857.8438,7935.0
2018-02-16 09:45:00,1882.88,1926.87,1882.71,1886.67,7974.0,1859.3843,1902.8254,1859.2164,1863.127,7974.0
2018-02-16 09:50:00,1889.17,1893.99,1886.06,1892.96,6400.0,1865.5958,1870.3557,1862.5246,1869.3385,6400.0
2018-02-16 09:55:00,1891.63,1893.35,1888.96,1891.98,3156.0,1868.0251,1869.7237,1865.3884,1868.3708,3156.0
2018-02-16 10:00:00,1891.99,1894.98,1888.88,1889.65,3400.0,1868.3806,1871.3333,1865.3094,1866.0698,3400.0
2018-02-16 10:05:00,1889.54,1889.54,1882.22,1884.69,9843.0,1865.9612,1865.9612,1858.7326,1861.1717,9843.0
2018-02-16 10:10:00,1883.21,1885.06,1875.35,1877.58,6409.0,1859.7102,1861.5371,1851.9483,1854.1505,6409.0
2018-02-16 10:15:00,1876.55,1886.64,1876.46,1885.27,5400.0,1853.1333,1863.0974,1853.0444,1861.7445,5400.0
2018-02-16 10:20:00,1885.27,1890.0,1883.25,1889.57,3608.0,1861.7445,1866.4155,1859.7497,1865.9908,3608.0
2018-02-16 10:25:00,1889.13,1892.4,1886.43,1890.2,4000.0,1865.5563,1868.7855,1862.89,1866.613,4000.0
2018-02-16 10:30:00,1888.54,1894.0,1888.53,1891.8,2580.0,1864.9737,1870.3656,1864.9638,1868.193,2580.0
2018-02-16 10:35:00,1891.73,1894.99,1891.73,1894.52,1771.0,1868.1239,1871.3432,1868.1239,1870.8791,1771.0
2018-02-16 10:40:00,1893.14,1893.74,1890.59,1890.6,3900.0,1869.5163,1870.1088,1866.9981,1867.008,3900.0
2018-02-16 10:45:00,1891.62,1892.59,1890.71,1892.48,689.0,1868.0153,1868.9732,1867.1166,1868.8645,689.0
2018-02-16 10:50:00,1892.88,1892.88,1889.84,1891.98,5219.0,1869.2595,1869.2595,1866.2575,1868.3708,5219.0
2018-02-16 10:55:00,1890.41,1890.9,1887.96,1887.96,1800.0,1866.8204,1867.3042,1864.4009,1864.4009,1800.0
2018-02-16 11:00:00,1886.85,1889.59,1886.84,1888.28,1500.0,1863.3048,1866.0106,1863.2949,1864.7169,1500.0
2018-02-16 11:05:00,1888.29,1893.03,1888.14,1890.93,2600.0,1864.7268,1869.4077,1864.5787,1867.3339,2600.0
2018-02-16 11:10:00,1890.73,1892.95,1888.77,1891.05,6383.0,1867.1364,1869.3287,1865.2008,1867.4524,6383.0
2018-02-16 11:15:00,1890.21,1890.47,1889.14,1889.29,1100.0,1866.6229,1866.8796,1865.5662,1865.7143,1100.0
2018-02-16 11:20:00,1889.74,1889.74,1887.87,1888.21,1000.0,1866.1587,1866.1587,1864.3121,1864.6478,1000.0
2018-02-16 11:25:00,1888.04,1888.04,1883.37,1883.37,3313.0,1864.4799,1864.4799,1859.8682,1859.8682,3313.0
2018-02-16 11:30:00,1883.36,1884.05,1881.05,1882.91,1981.0,1859.8583,1860.5397,1857.5772,1859.4139,1981.0
2018-02-16 11:35:00,1882.16,1883.25,1881.29,1881.3,1504.0,1858.6733,1859.7497,1857.8142,1857.824,1504.0
2018-02-16 11:40:00,1881.04,1883.06,1880.0,1880.0,2194.0,1857.5673,1859.5621,1856.5403,1856.5403,2194.0
2018-02-16 11:45:00,1880.0,1883.98,1880.0,1882.52,2213.0,1856.5403,1860.4706,1856.5403,1859.0288,2213.0
2018-02-16 11:50:00,1883.18,1888.08,1883.18,1886.64,4188.0,1859.6806,1864.5194,1859.6806,1863.0974,4188.0
2018-02-16 11:55:00,1887.03,1889.76,1886.91,1888.72,2527.0,1863.4825,1866.1785,1863.364,1865.1514,2527.0
2018-02-16 12:00:00,1887.09,1887.16,1885.08,1885.14,2700.0,1863.5418,1863.6109,1861.5569,1861.6161,2700.0
2018-02-16 12:05:00,1886.87,1886.88,1884.61,1886.19,1110.0,1863.3245,1863.3344,1861.0927,1862.653,1110.0
2018-02-16 12:10:00,1885.16,1886.71,1885.16,1885.93,3798.0,1861.6359,1863.1665,1861.6359,1862.3963,3798.0
2018-02-16 12:15:00,1885.57,1887.82,1884.72,1887.81,2100.0,1862.0408,1864.2627,1861.2014,1864.2528,2100.0
2018-02-16 12:20:00,1887.69,1887.69,1886.49,1886.95,1700.0,1864.1343,1864.1343,1862.9493,1863.4035,1700.0
2018-02-16 12:25:00,1886.87,1891.66,1885.88,1890.84,4844.0,1863.3245,1868.0548,1862.3469,1867.245,4844.0
2018-02-16 12:30:00,1891.64,1895.26,1891.33,1894.39,2128.0,1868.035,1871.6098,1867.7289,1870.7507,2128.0
2018-02-16 12:35:00,1894.08,1894.08,1891.47,1891.79,1354.0,1870.4446,1870.4446,1867.8671,1868.1831,1354.0
2018-02-16 12:40:00,1890.94,1892.09,1890.49,1891.18,1500.0,1867.3437,1868.4794,1866.8994,1867.5807,1500.0
2018-02-16 12:45:00,1890.68,1890.69,1885.97,1889.7,3300.0,1867.087,1867.0969,1862.4358,1866.1192,3300.0
2018-02-16 12:50:00,1887.92,1887.92,1881.88,1885.24,2900.0,1864.3614,1864.3614,1858.3968,1861.7149,2900.0
2018-02-16 12:55:00,1885.06,1887.08,1883.81,1883.81,1664.0,1861.5371,1863.5319,1860.3027,1860.3027,1664.0
2018-02-16 13:00:00,1884.08,1885.41,1884.08,1885.38,600.0,1860.5693,1861.8827,1860.5693,1861.8531,600.0
2018-02-16 13:05:00,1886.91,1888.29,1884.54,1887.7,2500.0,1863.364,1864.7268,1861.0236,1864.1442,2500.0
2018-02-16 13:10:00,1887.71,1887.71,1882.62,1882.66,2700.0,1864.154,1864.154,1859.1276,1859.1671,2700.0
2018-02-16 13:15:00,1885.17,1886.53,1880.0,1881.53,3050.0,1861.6457,1862.9888,1856.5403,1858.0512,3050.0
2018-02-16 13:20:00,1881.99,1886.54,1881.99,1885.63,3022.0,1858.5054,1862.9986,1858.5054,1862.1,3022.0
2018-02-16 13:25:00,1885.86,1887.72,1883.39,1883.45,2200.0,1862.3271,1864.1639,1859.888,1859.9472,2200.0
2018-02-16 13:30:00,1883.41,1883.79,1880.0,1881.59,4666.0,1859.9077,1860.283,1856.5403,1858.1104,4666.0
2018-02-16 13:35:00,1883.61,1886.16,1882.56,1882.57,1997.0,1860.1052,1862.6234,1859.0683,1859.0782,1997.0
2018-02-16 13:40:00,1884.08,1884.88,1879.22,1879.22,3600.0,1860.5693,1861.3594,1855.77,1855.77,3600.0
2018-02-16 13:45:00,1880.26,1883.17,1878.98,1880.18,3570.0,1856.797,1859.6707,1855.533,1856.718,3570.0
2018-02-16 13:50:00,1879.97,1881.61,1876.8,1876.8,2228.0,1856.5106,1858.1302,1853.3802,1853.3802,2228.0
2018-02-16 13:55:00,1877.9,1877.9,1875.25,1876.93,3844.0,1854.4665,1854.4665,1851.8495,1853.5086,3844.0
2018-02-16 14:00:00,1876.93,1879.3,1875.87,1877.12,6082.0,1853.5086,1855.849,1852.4618,1853.6962,6082.0
2018-02-16 14:05:00,1876.91,1877.25,1875.0,1876.17,2500.0,1853.4888,1853.8246,1851.6027,1852.7581,2500.0
2018-02-16 14:10:00,1877.14,1877.14,1874.04,1875.22,1296.0,1853.7159,1853.7159,1850.6546,1851.8199,1296.0
2018-02-16 14:15:00,1874.05,1874.87,1871.83,1872.1,6396.0,1850.6645,1851.4743,1848.4722,1848.7388,6396.0
2018-02-16 14:20:00,1871.52,1872.81,1869.81,1870.73,2871.0,1848.1661,1849.44,1846.4774,1847.3859,2871.0
2018-02-16 14:25:00,1870.68,1873.85,1870.5,1872.59,2100.0,1847.3366,1850.467,1847.1588,1849.2227,2100.0
2018-02-16 14:30:00,1873.84,1875.91,1871.38,1875.91,1800.0,1850.4571,1852.5013,1848.0278,1852.5013,1800.0
2018-02-16 14:35:00,1876.33,1881.02,1876.33,1881.02,2400.0,1852.9161,1857.5475,1852.9161,1857.5475,2400.0
2018-02-16 14:40:00,1881.82,1883.2,1879.53,1879.54,1800.0,1858.3375,1859.7003,1856.0761,1856.086,1800.0
2018-02-16 14:45:00,1880.73,1880.73,1873.95,1877.87,3500.0,1857.2611,1857.2611,1850.5658,1854.4368,3500.0
2018-02-16 14:50:00,1881.33,1882.89,1878.07,1880.58,4202.0,1857.8537,1859.3942,1854.6343,1857.113,4202.0
2018-02-16 14:55:00,1882.72,1883.01,1881.31,1883.01,1000.0,1859.2263,1859.5127,1857.8339,1859.5127,1000.0
2018-02-16 15:00:00,1883.53,1884.74,1882.18,1883.78,5200.0,1860.0262,1861.2211,1858.6931,1860.2731,5200.0
2018-02-16 15:05:00,1884.2,1884.71,1882.88,1884.71,2511.0,1860.6878,1861.1915,1859.3843,1861.1915,2511.0
2018-02-16 15:10:00,1884.7,1885.48,1881.78,1882.13,4672.0,1861.1816,1861.9519,1858.298,1858.6437,4672.0
2018-02-16 15:15:00,1882.63,1883.67,1881.49,1881.97,2180.0,1859.1374,1860.1645,1858.0117,1858.4857,2180.0
2018-02-16 15:20:00,1882.68,1885.73,1881.75,1883.2,5100.0,1859.1868,1862.1988,1858.2684,1859.7003,5100.0
2018-02-16 15:25:00,1884.55,1888.52,1884.55,1888.36,2600.0,1861.0335,1864.9539,1861.0335,1864.7959,2600.0
2018-02-16 15:30:00,1887.78,1889.79,1887.13,1887.48,7945.0,1864.2232,1866.2081,1863.5813,1863.9269,7945.0
2018-02-16 15:35:00,1887.21,1888.86,1885.18,1887.69,4809.0,1863.6603,1865.2897,1861.6556,1864.1343,4809.0
2018-02-16 15:40:00,1887.6,1887.6,1884.61,1885.54,6309.0,1864.0454,1864.0454,1861.0927,1862.0111,6309.0
2018-02-16 15:45:00,1885.14,1889.52,1885.04,1887.94,11085.0,1861.6161,1865.9415,1861.5174,1864.3812,11085.0
2018-02-16 15:50:00,1888.01,1889.69,1885.56,1887.56,12237.0,1864.4503,1866.1093,1862.0309,1864.0059,12237.0
2018-02-16 15:55:00,1887.61,1888.8,1883.43,1884.27,19879.0,1864.0553,1865.2304,1859.9275,1860.757,19879.0
2018-02-20 09:30:00,1883.07,1899.15,1883.06,1895.12,11123.0,1859.5719,1875.4513,1859.5621,1871.4716,11123.0
2018-02-20 09:35:00,1892.7,1897.47,1890.34,1890.34,4247.0,1869.0818,1873.7923,1866.7512,1866.7512,4247.0
2018-02-20 09:40:00,1891.37,1895.98,1887.96,1888.57,9642.0,1867.7684,1872.3208,1864.4009,1865.0033,9642.0
2018-02-20 09:45:00,1890.17,1896.71,1887.01,1895.86,5316.0,1866.5833,1873.0417,1863.4628,1872.2023,5316.0
2018-02-20 09:50:00,1896.05,1896.05,1891.43,1893.47,2516.0,1872.39,1872.39,1867.8276,1869.8422,2516.0
2018-02-20 09:55:00,1892.18,1892.27,1888.4,1888.4,1500.0,1868.5683,1868.6571,1864.8354,1864.8354,1500.0
2018-02-20 10:00:00,1887.96,1893.79,1887.96,1891.64,3450.0,1864.4009,1870.1582,1864.4009,1868.035,3450.0
2018-02-20 10:05:00,1892.88,1895.01,1889.53,1890.32,2800.0,1869.2595,1871.363,1865.9513,1866.7315,2800.0
2018-02-20 10:10:00,1894.96,1895.72,1892.81,1895.54,4059.0,1871.3136,1872.0641,1869.1904,1871.8863,4059.0
2018-02-20 10:15:00,1894.42,1899.33,1894.01,1898.69,3223.0,1870.7803,1875.629,1870.3754,1874.997,3223.0
2018-02-20 10:20:00,1898.68,1902.44,1898.29,1901.94,4443.0,1874.9872,1878.7002,1874.602,1878.2065,4443.0
2018-02-20 10:25:00,1901.14,1905.99,1901.14,1902.92,3804.0,1877.4165,1882.2059,1877.4165,1879.1742,3804.0
2018-02-20 10:30:00,1902.25,1904.65,1898.62,1899.21,4207.0,1878.5126,1880.8827,1874.9279,1875.5105,4207.0
2018-02-20 10:35:00,1899.21,1900.86,1899.21,1900.0,750.0,1875.5105,1877.14,1875.5105,1876.2907,750.0
2018-02-20 10:40:00,1900.37,1905.05,1900.37,1904.22,5238.0,1876.6561,1881.2777,1876.6561,1880.458,5238.0
2018-02-20 10:45:00,1904.59,1908.87,1903.0,1906.12,5316.0,1880.8234,1885.05,1879.2532,1882.3343,5316.0
2018-02-20 10:50:00,1905.33,1906.9,1904.56,1905.47,2130.0,1881.5542,1883.1046,1880.7938,1881.6924,2130.0
2018-02-20 10:55:00,1907.39,1908.14,1903.04,1905.1,1611.0,1883.5885,1884.3291,1879.2928,1881.327,1611.0
2018-02-20 11:00:00,1905.13,1907.01,1905.13,1906.32,3800.0,1881.3567,1883.2132,1881.3567,1882.5318,3800.0
2018-02-20 11:05:00,1905.32,1907.46,1905.31,1906.37,1817.0,1881.5443,1883.6576,1881.5344,1882.5812,1817.0
2018-02-20 11:10:00,1905.78,1905.78,1904.11,1904.62,1200.0,1881.9986,1881.9986,1880.3494,1880.853,1200.0
2018-02-20 11:15:00,1905.32,1906.75,1903.32,1904.65,2600.0,1881.5443,1882.9565,1879.5693,1880.8827,2600.0
2018-02-20 11:20:00,1907.0,1909.0,1906.62,1907.92,1900.0,1883.2033,1885.1784,1882.8281,1884.1119,1900.0
2018-02-20 11:25:00,1907.24,1909.39,1907.24,1909.08,1700.0,1883.4403,1885.5635,1883.4403,1885.2574,1700.0
2018-02-20 11:30:00,1909.02,1909.02,1903.28,1903.28,600.0,1885.1981,1885.1981,1879.5298,1879.5298,600.0
2018-02-20 11:35:00,1907.92,1908.99,1906.53,1906.53,2257.0,1884.1119,1885.1685,1882.7392,1882.7392,2257.0
2018-02-20 11:40:00,1905.56,1907.61,1904.65,1905.37,1800.0,1881.7813,1883.8057,1880.8827,1881.5937,1800.0
2018-02-20 11:45:00,1906.39,1907.27,1905.3,1907.01,1700.0,1882.6009,1883.47,1881.5245,1883.2132,1700.0
2018-02-20 11:50:00,1906.76,1908.55,1905.53,1907.57,1200.0,1882.9663,1884.734,1881.7517,1883.7662,1200.0
2018-02-20 11:55:00,1908.39,1909.11,1907.13,1908.41,1383.0,1884.576,1885.287,1883.3317,1884.5957,1383.0
2018-02-20 12:00:00,1908.41,1908.97,1908.05,1908.86,1200.0,1884.5957,1885.1488,1884.2402,1885.0401,1200.0
2018-02-20 12:05:00,1909.01,1909.01,1909.0,1909.01,400.0,1885.1883,1885.1883,1885.1784,1885.1883,400.0
2018-02-20 12:10:00,1908.49,1909.61,1908.48,1909.22,700.0,1884.6747,1885.7808,1884.6649,1885.3956,700.0
2018-02-20 12:15:00,1909.96,1910.0,1908.16,1908.28,2240.0,1886.1264,1886.1659,1884.3489,1884.4674,2240.0
2018-02-20 12:20:00,1908.25,1908.99,1908.24,1908.92,916.0,1884.4377,1885.1685,1884.4279,1885.0994,916.0
2018-02-20 12:25:00,1908.87,1910.73,1908.87,1910.3,1500.0,1885.05,1886.8868,1885.05,1886.4622,1500.0
2018-02-20 12:30:00,1911.05,1911.67,1910.59,1910.59,900.0,1887.2028,1887.8151,1886.7485,1886.7485,900.0
2018-02-20 12:35:00,1912.56,1913.0,1910.52,1910.62,1369.0,1888.694,1889.1285,1886.6794,1886.7782,1369.0
2018-02-20 12:40:00,1912.19,1912.77,1909.73,1909.73,1406.0,1888.3286,1888.9013,1885.8993,1885.8993,1406.0
2018-02-20 12:45:00,1910.72,1913.2,1910.72,1913.2,1300.0,1886.8769,1889.326,1886.8769,1889.326,1300.0
2018-02-20 12:50:00,1913.72,1915.32,1913.72,1915.31,850.0,1889.8395,1891.4195,1889.8395,1891.4096,850.0
2018-02-20 12:55:00,1914.86,1915.02,1913.87,1913.99,1600.0,1890.9653,1891.1233,1889.9876,1890.1061,1600.0
2018-02-20 13:00:00,1914.31,1914.32,1907.76,1907.76,1700.0,1890.4221,1890.432,1883.9539,1883.9539,1700.0
2018-02-20 13:05:00,1908.21,1908.76,1904.99,1905.0,700.0,1884.3982,1884.9414,1881.2184,1881.2283,700.0
2018-02-20 13:10:00,1904.98,1905.06,1904.97,1905.05,200.0,1881.2085,1881.2875,1881.1987,1881.2777,200.0
2018-02-20 13:15:00,1907.76,1907.76,1907.14,1907.14,400.0,1883.9539,1883.9539,1883.3416,1883.3416,400.0
2018-02-20 13:20:00,1908.09,1908.09,1907.22,1907.23,200.0,1884.2797,1884.2797,1883.4206,1883.4305,200.0
2018-02-20 13:25:00,1907.01,1907.36,1904.98,1904.99,800.0,1883.2132,1883.5588,1881.2085,1881.2184,800.0
2018-02-20 13:30:00,1906.64,1909.21,1906.64,1909.21,1016.0,1882.8478,1885.3858,1882.8478,1885.3858,1016.0
2018-02-20 13:35:00,1908.24,1910.0,1905.08,1905.08,2900.0,1884.4279,1886.1659,1881.3073,1881.3073,2900.0
2018-02-20 13:40:00,1906.59,1907.98,1906.59,1906.59,800.0,1882.7985,1884.1711,1882.7985,1882.7985,800.0
2018-02-20 13:45:00,1906.18,1907.84,1905.98,1905.99,770.0,1882.3936,1884.0329,1882.1961,1882.2059,770.0
2018-02-20 13:50:00,1907.63,1908.52,1907.62,1908.52,300.0,1883.8255,1884.7044,1883.8156,1884.7044,300.0
2018-02-20 13:55:00,1908.27,1908.43,1905.06,1908.36,2750.0,1884.4575,1884.6155,1881.2875,1884.5464,2750.0
2018-02-20 14:00:00,1908.02,1908.68,1907.61,1907.61,1000.0,1884.2106,1884.8624,1883.8057,1883.8057,1000.0
2018-02-20 14:05:00,1906.62,1907.27,1904.23,1905.92,4020.0,1882.8281,1883.47,1880.4679,1882.1368,4020.0
2018-02-20 14:10:00,1905.01,1905.7,1901.36,1902.5,2964.0,1881.2382,1881.9196,1877.6337,1878.7595,2964.0
2018-02-20 14:15:00,1901.12,1903.07,1899.88,1900.81,2400.0,1877.3967,1879.3224,1876.1722,1877.0906,2400.0
2018-02-20 14:20:00,1900.41,1903.76,1900.11,1901.53,2400.0,1876.6956,1880.0038,1876.3993,1877.8016,2400.0
2018-02-20 14:25:00,1902.24,1902.77,1901.68,1902.77,1700.0,1878.5027,1879.0261,1877.9497,1879.0261,1700.0
2018-02-20 14:30:00,1901.42,1902.96,1900.0,1902.2,3392.0,1877.693,1879.2137,1876.2907,1878.4632,3392.0
2018-02-20 14:35:00,1902.49,1904.4,1902.35,1904.12,1380.0,1878.7496,1880.6358,1878.6114,1880.3593,1380.0
2018-02-20 14:40:00,1904.13,1904.13,1903.35,1903.35,700.0,1880.3691,1880.3691,1879.5989,1879.5989,700.0
2018-02-20 14:45:00,1903.82,1903.83,1901.26,1902.03,2100.0,1880.063,1880.0729,1877.535,1878.2954,2100.0
2018-02-20 14:50:00,1901.34,1901.37,1895.11,1895.98,3073.0,1877.614,1877.6436,1871.4617,1872.3208,3073.0
2018-02-20 14:55:00,1893.34,1895.14,1892.46,1893.51,3451.0,1869.7138,1871.4913,1868.8448,1869.8817,3451.0
2018-02-20 15:00:00,1894.21,1894.51,1892.34,1894.51,1500.0,1870.5729,1870.8692,1868.7263,1870.8692,1500.0
2018-02-20 15:05:00,1894.51,1894.51,1887.65,1887.65,5013.0,1870.8692,1870.8692,1864.0948,1864.0948,5013.0
2018-02-20 15:10:00,1887.46,1889.84,1886.14,1887.15,2100.0,1863.9072,1866.2575,1862.6036,1863.601,2100.0
2018-02-20 15:15:00,1888.85,1888.87,1885.18,1885.18,3237.0,1865.2798,1865.2996,1861.6556,1861.6556,3237.0
2018-02-20 15:20:00,1885.18,1885.19,1880.93,1884.81,2528.0,1861.6556,1861.6655,1857.4587,1861.2902,2528.0
2018-02-20 15:25:00,1884.48,1887.49,1882.91,1887.48,2300.0,1860.9644,1863.9368,1859.4139,1863.9269,2300.0
2018-02-20 15:30:00,1890.99,1891.19,1888.78,1891.11,2200.0,1867.3931,1867.5906,1865.2107,1867.5116,2200.0
2018-02-20 15:35:00,1889.84,1899.66,1889.84,1894.71,3041.0,1866.2575,1875.9549,1866.2575,1871.0667,3041.0
2018-02-20 15:40:00,1896.65,1896.78,1891.11,1892.59,3635.0,1872.9825,1873.1109,1867.5116,1868.9732,3635.0
2018-02-20 15:45:00,1894.69,1896.5,1891.41,1895.09,3774.0,1871.0469,1872.8344,1867.8079,1871.442,3774.0
2018-02-20 15:50:00,1895.08,1897.06,1892.08,1895.81,9214.0,1871.4321,1873.3874,1868.4695,1872.153,9214.0
2018-02-20 15:55:00,1895.88,1897.48,1893.92,1893.92,14213.0,1872.2221,1873.8021,1870.2866,1870.2866,14213.0
2018-02-21 09:30:00,1913.42,1916.0,1901.02,1908.75,11037.0,1889.5432,1892.091,1877.298,1884.9315,11037.0
2018-02-21 09:35:00,1909.0,1913.46,1907.51,1913.46,2100.0,1885.1784,1889.5827,1883.707,1889.5827,2100.0
2018-02-21 09:40:00,1910.95,1912.73,1909.2,1911.41,6066.0,1887.104,1888.8618,1885.3759,1887.5583,6066.0
2018-02-21 09:45:00,1909.58,1915.01,1909.58,1913.37,4646.0,1885.7511,1891.1134,1885.7511,1889.4938,4646.0
2018-02-21 09:50:00,1913.27,1914.25,1909.63,1909.64,7554.0,1889.3951,1890.3629,1885.8005,1885.8104,7554.0
2018-02-21 09:55:00,1908.46,1908.5,1905.58,1907.0,5451.0,1884.6451,1884.6846,1881.8011,1883.2033,5451.0
2018-02-21 10:00:00,1906.34,1907.42,1901.86,1902.43,3453.0,1882.5516,1883.6181,1878.1275,1878.6904,3453.0
2018-02-21 10:05:00,1902.18,1903.29,1899.58,1900.96,2493.0,1878.4435,1879.5396,1875.8759,1877.2387,2493.0
2018-02-21 10:10:00,1900.0,1902.0,1899.38,1901.29,4000.0,1876.2907,1878.2657,1875.6784,1877.5646,4000.0
2018-02-21 10:15:00,1901.11,1905.71,1901.11,1905.63,2400.0,1877.3868,1881.9294,1877.3868,1881.8504,2400.0
2018-02-21 10:20:00,1908.06,1909.03,1904.14,1904.14,3714.0,1884.2501,1885.208,1880.379,1880.379,3714.0
2018-02-21 10:25:00,1904.15,1905.08,1898.11,1898.58,3587.0,1880.3889,1881.3073,1874.4243,1874.8884,3587.0
2018-02-21 10:30:00,1899.74,1900.58,1896.03,1898.58,3184.0,1876.0339,1876.8634,1872.3702,1874.8884,3184.0
2018-02-21 10:35:00,1899.48,1900.79,1898.28,1900.51,4355.0,1875.7772,1877.0708,1874.5921,1876.7943,4355.0
2018-02-21 10:40:00,1900.47,1901.79,1899.0,1901.69,4099.0,1876.7548,1878.0583,1875.3032,1877.9596,4099.0
2018-02-21 10:45:00,1902.28,1903.2,1898.48,1898.48,2100.0,1878.5422,1879.4508,1874.7897,1874.7897,2100.0
2018-02-21 10:50:00,1899.26,1900.3,1897.02,1900.3,1500.0,1875.5599,1876.5869,1873.3479,1876.5869,1500.0
2018-02-21 10:55:00,1899.38,1899.38,1896.02,1896.59,1884.0,1875.6784,1875.6784,1872.3604,1872.9232,1884.0
2018-02-21 11:00:00,1897.13,1898.35,1896.2,1896.45,1000.0,1873.4565,1874.6613,1872.5381,1872.785,1000.0
2018-02-21 11:05:00,1896.21,1897.19,1891.04,1891.14,3496.0,1872.548,1873.5158,1867.4425,1867.5412,3496.0
2018-02-21 11:10:00,1891.07,1891.08,1887.29,1890.22,6867.0,1867.4721,1867.482,1863.7393,1866.6327,6867.0
2018-02-21 11:15:00,1890.37,1891.25,1889.53,1890.9,1609.0,1866.7809,1867.6499,1865.9513,1867.3042,1609.0
2018-02-21 11:20:00,1892.47,1892.85,1891.17,1892.85,600.0,1868.8546,1869.2299,1867.5709,1869.2299,600.0
2018-02-21 11:25:00,1892.13,1895.38,1892.12,1895.28,2034.0,1868.5189,1871.7283,1868.509,1871.6296,2034.0
2018-02-21 11:30:00,1895.28,1901.64,1895.28,1901.12,2158.0,1871.6296,1877.9102,1871.6296,1877.3967,2158.0
2018-02-21 11:35:00,1901.17,1903.03,1897.76,1897.76,4153.0,1877.4461,1879.2829,1874.0786,1874.0786,4153.0
2018-02-21 11:40:00,1896.72,1898.85,1896.72,1898.84,450.0,1873.0516,1875.155,1873.0516,1875.1452,450.0
2018-02-21 11:45:00,1897.19,1899.6,1896.41,1899.6,1300.0,1873.5158,1875.8957,1872.7455,1875.8957,1300.0
2018-02-21 11:50:00,1899.93,1902.22,1899.55,1900.61,5600.0,1876.2216,1878.483,1875.8463,1876.8931,5600.0
2018-02-21 11:55:00,1900.24,1902.45,1900.23,1902.45,900.0,1876.5277,1878.7101,1876.5178,1878.7101,900.0
2018-02-21 12:00:00,1903.89,1905.8,1903.89,1903.97,500.0,1880.1321,1882.0183,1880.1321,1880.2111,500.0
2018-02-21 12:05:00,1901.8,1902.71,1901.26,1901.64,1100.0,1878.0682,1878.9669,1877.535,1877.9102,1100.0
2018-02-21 12:10:00,1902.98,1904.02,1902.98,1903.6,500.0,1879.2335,1880.2605,1879.2335,1879.8458,500.0
2018-02-21 12:15:00,1903.61,1905.64,1903.61,1905.64,300.0,1879.8556,1881.8603,1879.8556,1881.8603,300.0
2018-02-21 12:20:00,1905.54,1906.21,1903.29,1903.29,1100.0,1881.7616,1882.4232,1879.5396,1879.5396,1100.0
2018-02-21 12:25:00,1903.24,1904.16,1903.23,1903.61,500.0,1879.4903,1880.3988,1879.4804,1879.8556,500.0
2018-02-21 12:30:00,1903.3,1903.44,1902.53,1903.44,300.0,1879.5495,1879.6878,1878.7891,1879.6878,300.0
2018-02-21 12:35:00,1903.83,1905.35,1903.74,1905.15,1565.0,1880.0729,1881.5739,1879.984,1881.3764,1565.0
2018-02-21 12:40:00,1905.49,1907.52,1905.49,1906.62,1300.0,1881.7122,1883.7168,1881.7122,1882.8281,1300.0
2018-02-21 12:45:00,1906.71,1906.72,1906.7,1906.72,200.0,1882.917,1882.9268,1882.9071,1882.9268,200.0
2018-02-21 12:50:00,1906.71,1907.59,1906.0,1907.31,1100.0,1882.917,1883.786,1882.2158,1883.5095,1100.0
2018-02-21 12:55:00,1906.69,1907.05,1906.27,1906.28,700.0,1882.8972,1883.2527,1882.4824,1882.4923,700.0
2018-02-21 13:00:00,1906.1,1906.51,1906.1,1906.51,200.0,1882.3146,1882.7194,1882.3146,1882.7194,200.0
2018-02-21 13:05:00,1905.71,1906.81,1905.11,1906.0,1080.0,1881.9294,1883.0157,1881.3369,1882.2158,1080.0
2018-02-21 13:10:00,1906.24,1906.35,1905.27,1905.27,300.0,1882.4528,1882.5614,1881.4949,1881.4949,300.0
2018-02-21 13:15:00,1906.61,1907.39,1906.61,1906.81,500.0,1882.8182,1883.5885,1882.8182,1883.0157,500.0
2018-02-21 13:20:00,1906.83,1906.83,1906.64,1906.64,200.0,1883.0355,1883.0355,1882.8478,1882.8478,200.0
2018-02-21 13:25:00,1906.53,1906.53,1905.68,1906.41,700.0,1882.7392,1882.7392,1881.8998,1882.6207,700.0
2018-02-21 13:30:00,1907.07,1907.07,1906.01,1906.01,1846.0,1883.2725,1883.2725,1882.2257,1882.2257,1846.0
2018-02-21 13:35:00,1905.75,1906.96,1905.75,1905.83,1377.0,1881.9689,1883.1638,1881.9689,1882.0479,1377.0
2018-02-21 13:40:00,1904.92,1904.92,1903.0,1903.46,848.0,1881.1493,1881.1493,1879.2532,1879.7075,848.0
2018-02-21 13:45:00,1904.04,1907.05,1903.27,1907.05,1963.0,1880.2803,1883.2527,1879.5199,1883.2527,1963.0
2018-02-21 13:50:00,1907.79,1908.83,1907.51,1907.51,1638.0,1883.9835,1885.0105,1883.707,1883.707,1638.0
2018-02-21 13:55:00,1906.96,1906.96,1905.97,1905.97,400.0,1883.1638,1883.1638,1882.1862,1882.1862,400.0
2018-02-21 14:00:00,1905.0,1909.02,1903.93,1907.62,4692.0,1881.2283,1885.1981,1880.1716,1883.8156,4692.0
2018-02-21 14:05:00,1909.48,1912.92,1908.25,1911.28,3800.0,1885.6524,1889.0495,1884.4377,1887.4299,3800.0
2018-02-21 14:10:00,1911.97,1914.59,1911.28,1912.81,1880.0,1888.1113,1890.6986,1887.4299,1888.9408,1880.0
2018-02-21 14:15:00,1911.87,1915.01,1910.25,1912.15,3375.0,1888.0126,1891.1134,1886.4128,1888.2891,3375.0
2018-02-21 14:20:00,1910.37,1914.28,1909.25,1914.28,1300.0,1886.5313,1890.3925,1885.4253,1890.3925,1300.0
2018-02-21 14:25:00,1915.0,1916.04,1911.22,1913.63,2132.0,1891.1035,1892.1305,1887.3707,1889.7506,2132.0
2018-02-21 14:30:00,1911.75,1911.75,1909.09,1909.46,1500.0,1887.8941,1887.8941,1885.2673,1885.6326,1500.0
2018-02-21 14:35:00,1909.63,1912.48,1908.99,1911.73,1758.0,1885.8005,1888.615,1885.1685,1887.8743,1758.0
2018-02-21 14:40:00,1912.35,1912.35,1910.02,1912.13,1500.0,1888.4866,1888.4866,1886.1856,1888.2693,1500.0
2018-02-21 14:45:00,1912.21,1912.22,1907.14,1907.15,1618.0,1888.3483,1888.3582,1883.3416,1883.3515,1618.0
2018-02-21 14:50:00,1906.76,1908.83,1905.18,1908.83,2300.0,1882.9663,1885.0105,1881.406,1885.0105,2300.0
2018-02-21 14:55:00,1909.4,1911.63,1908.24,1910.21,1100.0,1885.5734,1887.7756,1884.4279,1886.3733,1100.0
2018-02-21 15:00:00,1908.07,1908.84,1902.78,1903.68,3662.0,1884.26,1885.0204,1879.036,1879.9248,3662.0
2018-02-21 15:05:00,1903.78,1903.83,1898.0,1898.45,2723.0,1880.0235,1880.0729,1874.3156,1874.76,2723.0
2018-02-21 15:10:00,1896.96,1899.47,1894.6,1897.6,3876.0,1873.2886,1875.7673,1870.9581,1873.9206,3876.0
2018-02-21 15:15:00,1897.7,1899.14,1896.62,1898.29,3170.0,1874.0194,1875.4414,1872.9529,1874.602,3170.0
2018-02-21 15:20:00,1899.67,1900.76,1896.16,1900.09,2743.0,1875.9648,1877.0412,1872.4986,1876.3796,2743.0
2018-02-21 15:25:00,1897.62,1902.13,1897.57,1899.92,7900.0,1873.9404,1878.3941,1873.891,1876.2117,7900.0
2018-02-21 15:30:00,1899.51,1904.77,1899.51,1904.77,1400.0,1875.8068,1881.0012,1875.8068,1881.0012,1400.0
2018-02-21 15:35:00,1905.27,1906.23,1901.95,1901.99,1954.0,1881.4949,1882.4429,1878.2164,1878.2559,1954.0
2018-02-21 15:40:00,1900.32,1900.38,1897.05,1899.52,3238.0,1876.6067,1876.6659,1873.3775,1875.8167,3238.0
2018-02-21 15:45:00,1899.51,1903.86,1898.61,1898.71,5633.0,1875.8068,1880.1025,1874.918,1875.0168,5633.0
2018-02-21 15:50:00,1897.95,1898.96,1889.25,1891.12,13921.0,1874.2663,1875.2637,1865.6748,1867.5215,13921.0
2018-02-21 15:55:00,1891.47,1891.47,1880.65,1880.67,22351.0,1867.8671,1867.8671,1857.1821,1857.2019,22351.0
2018-02-22 09:30:00,1884.19,1907.75,1884.18,1885.99,7416.0,1860.678,1883.944,1860.6681,1862.4555,7416.0
2018-02-22 09:35:00,1887.8,1889.38,1877.29,1880.05,12991.0,1864.2429,1865.8032,1853.8641,1856.5896,12991.0
2018-02-22 09:40:00,1881.56,1889.52,1880.08,1884.6,9900.0,1858.0808,1865.9415,1856.6193,1861.0829,9900.0
2018-02-22 09:45:00,1882.22,1884.96,1880.88,1882.58,4124.0,1858.7326,1861.4384,1857.4093,1859.0881,4124.0
2018-02-22 09:50:00,1882.52,1882.52,1878.51,1878.52,3512.0,1859.0288,1859.0288,1855.0689,1855.0787,3512.0
2018-02-22 09:55:00,1879.0,1879.99,1873.03,1877.57,5484.0,1855.5527,1856.5304,1849.6572,1854.1406,5484.0
2018-02-22 10:00:00,1877.34,1885.25,1877.33,1885.25,3900.0,1853.9135,1861.7247,1853.9036,1861.7247,3900.0
2018-02-22 10:05:00,1883.78,1887.37,1883.05,1887.05,3000.0,1860.2731,1863.8183,1859.5522,1863.5023,3000.0
2018-02-22 10:10:00,1887.96,1889.48,1884.35,1884.35,4054.0,1864.4009,1865.902,1860.836,1860.836,4054.0
2018-02-22 10:15:00,1884.43,1888.13,1884.38,1886.21,1200.0,1860.915,1864.5688,1860.8656,1862.6728,1200.0
2018-02-22 10:20:00,1884.35,1890.0,1883.41,1888.53,4848.0,1860.836,1866.4155,1859.9077,1864.9638,4848.0
2018-02-22 10:25:00,1891.38,1892.23,1889.59,1890.4,3520.0,1867.7783,1868.6176,1866.0106,1866.8105,3520.0
2018-02-22 10:30:00,1889.65,1889.71,1886.5,1886.5,1200.0,1866.0698,1866.1291,1862.9591,1862.9591,1200.0
2018-02-22 10:35:00,1886.33,1888.64,1884.99,1888.36,1409.0,1862.7913,1865.0724,1861.468,1864.7959,1409.0
2018-02-22 10:40:00,1888.26,1890.75,1887.65,1889.48,2686.0,1864.6972,1867.1561,1864.0948,1865.902,2686.0
2018-02-22 10:45:00,1890.9,1892.33,1890.04,1892.33,1810.0,1867.3042,1868.7164,1866.455,1868.7164,1810.0
2018-02-22 10:50:00,1892.38,1893.05,1890.21,1890.61,2440.0,1868.7658,1869.4274,1866.6229,1867.0179,2440.0
2018-02-22 10:55:00,1890.02,1890.21,1887.78,1890.11,1300.0,1866.4352,1866.6229,1864.2232,1866.5241,1300.0
2018-02-22 11:00:00,1889.04,1890.81,1887.35,1889.22,2199.0,1865.4675,1867.2154,1863.7985,1865.6452,2199.0
2018-02-22 11:05:00,1890.49,1890.62,1887.35,1887.35,1376.0,1866.8994,1867.0277,1863.7985,1863.7985,1376.0
2018-02-22 11:10:00,1890.78,1891.05,1887.56,1891.05,800.0,1867.1857,1867.4524,1864.0059,1867.4524,800.0
2018-02-22 11:15:00,1891.12,1893.98,1889.91,1893.98,3300.0,1867.5215,1870.3458,1866.3266,1870.3458,3300.0
2018-02-22 11:20:00,1894.26,1897.1,1892.13,1896.63,4023.0,1870.6223,1873.4269,1868.5189,1872.9627,4023.0
2018-02-22 11:25:00,1895.88,1898.23,1895.87,1897.55,1117.0,1872.2221,1874.5428,1872.2122,1873.8713,1117.0
2018-02-22 11:30:00,1898.28,1898.99,1894.23,1894.23,2500.0,1874.5921,1875.2933,1870.5927,1870.5927,2500.0
2018-02-22 11:35:00,1894.23,1898.29,1892.71,1896.4,1335.0,1870.5927,1874.602,1869.0917,1872.7356,1335.0
2018-02-22 11:40:00,1897.94,1898.91,1896.5,1898.67,1400.0,1874.2564,1875.2143,1872.8344,1874.9773,1400.0
2018-02-22 11:45:00,1899.86,1899.86,1898.21,1898.32,1200.0,1876.1524,1876.1524,1874.523,1874.6316,1200.0
2018-02-22 11:50:00,1899.36,1901.0,1897.72,1900.25,3115.0,1875.6587,1877.2782,1874.0391,1876.5376,3115.0
2018-02-22 11:55:00,1900.25,1900.74,1896.85,1896.85,1311.0,1876.5376,1877.0215,1873.18,1873.18,1311.0
2018-02-22 12:00:00,1896.04,1896.09,1893.77,1894.48,1700.0,1872.3801,1872.4295,1870.1384,1870.8396,1700.0
2018-02-22 12:05:00,1894.36,1894.37,1894.36,1894.36,100.0,1870.7211,1870.7309,1870.7211,1870.7211,100.0
2018-02-22 12:10:00,1894.18,1894.18,1892.36,1892.36,1327.0,1870.5433,1870.5433,1868.746,1868.746,1327.0
2018-02-22 12:15:00,1892.13,1894.18,1892.13,1894.18,800.0,1868.5189,1870.5433,1868.5189,1870.5433,800.0
2018-02-22 12:20:00,1894.05,1894.5,1893.88,1893.88,1400.0,1870.4149,1870.8593,1870.2471,1870.2471,1400.0
2018-02-22 12:25:00,1895.11,1895.11,1890.01,1891.57,1700.0,1871.4617,1871.4617,1866.4253,1867.9659,1700.0
2018-02-22 12:30:00,1889.56,1890.48,1886.6,1887.04,1900.0,1865.981,1866.8895,1863.0579,1863.4924,1900.0
2018-02-22 12:35:00,1886.11,1888.48,1886.02,1886.36,3612.0,1862.574,1864.9144,1862.4851,1862.8209,3612.0
2018-02-22 12:40:00,1885.99,1888.62,1885.93,1888.62,1200.0,1862.4555,1865.0527,1862.3963,1865.0527,1200.0
2018-02-22 12:45:00,1888.04,1888.96,1887.71,1888.63,500.0,1864.4799,1865.3884,1864.154,1865.0626,500.0
2018-02-22 12:50:00,1888.45,1890.07,1888.45,1888.53,300.0,1864.8848,1866.4846,1864.8848,1864.9638,300.0
2018-02-22 12:55:00,1888.72,1889.78,1888.14,1888.14,700.0,1865.1514,1866.1982,1864.5787,1864.5787,700.0
2018-02-22 13:00:00,1889.02,1891.07,1888.98,1891.07,400.0,1865.4477,1867.4721,1865.4082,1867.4721,400.0
2018-02-22 13:05:00,1893.4,1893.4,1889.33,1889.42,800.0,1869.773,1869.773,1865.7538,1865.8427,800.0
2018-02-22 13:10:00,1890.33,1891.99,1884.0,1884.0,2802.0,1866.7414,1868.3806,1860.4903,1860.4903,2802.0
2018-02-22 13:15:00,1882.46,1885.5,1882.33,1885.41,1101.0,1858.9696,1861.9716,1858.8412,1861.8827,1101.0
2018-02-22 13:20:00,1884.58,1885.0,1882.78,1884.99,3637.0,1861.0631,1861.4779,1859.2856,1861.468,3637.0
2018-02-22 13:25:00,1884.81,1885.41,1884.8,1885.41,1000.0,1861.2902,1861.8827,1861.2804,1861.8827,1000.0
2018-02-22 13:30:00,1882.85,1883.01,1879.95,1879.95,1100.0,1859.3547,1859.5127,1856.4909,1856.4909,1100.0
2018-02-22 13:35:00,1879.42,1882.05,1878.91,1879.26,5790.0,1855.9675,1858.5647,1855.4639,1855.8095,5790.0
2018-02-22 13:40:00,1880.4,1880.4,1876.05,1876.05,425.0,1856.9353,1856.9353,1852.6395,1852.6395,425.0
2018-02-22 13:45:00,1875.5,1877.96,1874.34,1875.08,1498.0,1852.0964,1854.5257,1850.9509,1851.6817,1498.0
2018-02-22 13:50:00,1876.75,1878.32,1875.34,1878.32,3174.0,1853.3308,1854.8812,1851.9384,1854.8812,3174.0
2018-02-22 13:55:00,1877.62,1879.44,1877.38,1877.92,2600.0,1854.19,1855.9872,1853.953,1854.4862,2600.0
2018-02-22 14:00:00,1877.07,1882.58,1877.06,1882.58,4656.0,1853.6468,1859.0881,1853.6369,1859.0881,4656.0
2018-02-22 14:05:00,1881.48,1881.9,1878.91,1878.92,1762.0,1858.0018,1858.4165,1855.4639,1855.4737,1762.0
2018-02-22 14:10:00,1878.43,1881.07,1875.97,1880.64,2406.0,1854.9898,1857.5969,1852.5605,1857.1723,2406.0
2018-02-22 14:15:00,1880.66,1881.71,1879.46,1880.81,1566.0,1857.192,1858.2289,1856.007,1857.3401,1566.0
2018-02-22 14:20:00,1880.66,1881.28,1879.35,1880.64,1800.0,1857.192,1857.8043,1855.8984,1857.1723,1800.0
2018-02-22 14:25:00,1881.95,1885.77,1881.06,1884.22,3429.0,1858.4659,1862.2383,1857.587,1860.7076,3429.0
2018-02-22 14:30:00,1884.72,1886.94,1884.72,1886.93,1255.0,1861.2014,1863.3937,1861.2014,1863.3838,1255.0
2018-02-22 14:35:00,1886.18,1886.37,1884.18,1884.19,500.0,1862.6431,1862.8308,1860.6681,1860.678,500.0
2018-02-22 14:40:00,1884.36,1884.46,1882.63,1882.63,2140.0,1860.8459,1860.9446,1859.1374,1859.1374,2140.0
2018-02-22 14:45:00,1883.93,1883.94,1882.13,1882.87,1702.0,1860.4212,1860.4311,1858.6437,1859.3744,1702.0
2018-02-22 14:50:00,1884.13,1884.17,1882.65,1883.1,800.0,1860.6187,1860.6582,1859.1572,1859.6016,800.0
2018-02-22 14:55:00,1882.2,1882.78,1873.12,1873.14,2300.0,1858.7128,1859.2856,1849.7461,1849.7659,2300.0
2018-02-22 15:00:00,1875.69,1877.69,1872.56,1874.99,4152.0,1852.284,1854.2591,1849.1931,1851.5928,4152.0
2018-02-22 15:05:00,1876.55,1876.61,1874.45,1875.3,1500.0,1853.1333,1853.1926,1851.0595,1851.8989,1500.0
2018-02-22 15:10:00,1872.71,1878.24,1872.71,1878.24,3400.0,1849.3412,1854.8022,1849.3412,1854.8022,3400.0
2018-02-22 15:15:00,1878.57,1880.18,1876.49,1878.36,3188.0,1855.1281,1856.718,1853.0741,1854.9207,3188.0
2018-02-22 15:20:00,1879.63,1882.37,1877.45,1879.5,2500.0,1856.1749,1858.8807,1854.0221,1856.0465,2500.0
2018-02-22 15:25:00,1877.87,1881.14,1876.65,1878.26,4802.0,1854.4368,1857.666,1853.2321,1854.822,4802.0
2018-02-22 15:30:00,1879.17,1880.34,1876.96,1878.66,3991.0,1855.7206,1856.876,1853.5382,1855.217,3991.0
2018-02-22 15:35:00,1878.66,1879.63,1874.56,1874.63,2400.0,1855.217,1856.1749,1851.1681,1851.2373,2400.0
2018-02-22 15:40:00,1875.57,1882.0,1874.58,1875.5,8482.0,1852.1655,1858.5153,1851.1879,1852.0964,8482.0
2018-02-22 15:45:00,1877.17,1877.17,1871.14,1871.54,5797.0,1853.7456,1853.7456,1847.7908,1848.1858,5797.0
2018-02-22 15:50:00,1870.72,1878.38,1870.72,1877.81,5991.0,1847.3761,1854.9405,1847.3761,1854.3776,5991.0
2018-02-22 15:55:00,1876.72,1878.25,1872.75,1877.69,10103.0,1853.3012,1854.8121,1849.3807,1854.2591,10103.0
2018-02-23 09:30:00,1889.73,1892.0,1882.83,1885.33,10038.0,1866.1488,1868.3905,1859.3349,1861.8037,10038.0
2018-02-23 09:35:00,1885.63,1889.96,1885.0,1887.93,5230.0,1862.1,1866.376,1861.4779,1864.3713,5230.0
2018-02-23 09:40:00,1888.36,1889.98,1886.22,1887.72,1200.0,1864.7959,1866.3957,1862.6826,1864.1639,1200.0
2018-02-23 09:45:00,1888.17,1888.17,1885.51,1886.39,1900.0,1864.6083,1864.6083,1861.9815,1862.8505,1900.0
2018-02-23 09:50:00,1885.39,1889.0,1884.79,1887.84,5023.0,1861.863,1865.4279,1861.2705,1864.2824,5023.0
2018-02-23 09:55:00,1887.75,1887.75,1884.54,1884.66,2800.0,1864.1935,1864.1935,1861.0236,1861.1421,2800.0
2018-02-23 10:00:00,1885.18,1885.19,1882.36,1884.9,2804.0,1861.6556,1861.6655,1858.8708,1861.3791,2804.0
2018-02-23 10:05:00,1885.66,1886.0,1883.86,1885.39,3041.0,1862.1296,1862.4654,1860.3521,1861.863,3041.0
2018-02-23 10:10:00,1885.98,1886.69,1883.6,1883.6,5957.0,1862.4456,1863.1468,1860.0953,1860.0953,5957.0
2018-02-23 10:15:00,1885.58,1885.6,1881.21,1881.21,1700.0,1862.0506,1862.0704,1857.7352,1857.7352,1700.0
2018-02-23 10:20:00,1880.27,1881.64,1879.77,1879.8,2802.0,1856.8069,1858.1598,1856.3131,1856.3428,2802.0
2018-02-23 10:25:00,1878.0,1882.95,1878.0,1882.09,1500.0,1854.5652,1859.4534,1854.5652,1858.6042,1500.0
2018-02-23 10:30:00,1881.42,1885.73,1881.08,1884.98,2999.0,1857.9425,1862.1988,1857.6068,1861.4581,2999.0
2018-02-23 10:35:00,1883.99,1886.01,1883.95,1885.47,1400.0,1860.4805,1862.4753,1860.441,1861.942,1400.0
2018-02-23 10:40:00,1887.58,1887.59,1884.06,1884.33,3299.0,1864.0257,1864.0355,1860.5496,1860.8162,3299.0
2018-02-23 10:45:00,1886.0,1886.0,1883.17,1884.34,5202.0,1862.4654,1862.4654,1859.6707,1860.8261,5202.0
2018-02-23 10:50:00,1884.39,1886.0,1883.13,1884.88,3400.0,1860.8755,1862.4654,1859.6312,1861.3594,3400.0
2018-02-23 10:55:00,1885.33,1885.33,1882.14,1882.14,1690.0,1861.8037,1861.8037,1858.6536,1858.6536,1690.0
2018-02-23 11:00:00,1883.13,1885.65,1883.08,1884.07,5783.0,1859.6312,1862.1198,1859.5818,1860.5595,5783.0
2018-02-23 11:05:00,1885.66,1885.66,1883.23,1883.5,1952.0,1862.1296,1862.1296,1859.73,1859.9966,1952.0
2018-02-23 11:10:00,1882.48,1886.1,1882.48,1886.1,2219.0,1858.9893,1862.5641,1858.9893,1862.5641,2219.0
2018-02-23 11:15:00,1886.65,1887.06,1884.08,1884.18,2521.0,1863.1073,1863.5122,1860.5693,1860.6681,2521.0
2018-02-23 11:20:00,1883.5,1886.37,1882.66,1882.67,2049.0,1859.9966,1862.8308,1859.1671,1859.1769,2049.0
2018-02-23 11:25:00,1884.26,1884.26,1880.5,1883.21,4716.0,1860.7471,1860.7471,1857.034,1859.7102,4716.0
2018-02-23 11:30:00,1883.0,1883.2,1881.04,1881.05,1700.0,1859.5028,1859.7003,1857.5673,1857.5772,1700.0
2018-02-23 11:35:00,1881.26,1882.59,1881.26,1881.95,1333.0,1857.7845,1859.0979,1857.7845,1858.4659,1333.0
2018-02-23 11:40:00,1881.39,1881.41,1879.02,1879.64,800.0,1857.9129,1857.9327,1855.5725,1856.1847,800.0
2018-02-23 11:45:00,1881.19,1881.39,1880.35,1880.35,1053.0,1857.7154,1857.9129,1856.8859,1856.8859,1053.0
2018-02-23 11:50:00,1880.98,1882.49,1880.15,1881.8,1800.0,1857.508,1858.9992,1856.6884,1858.3178,1800.0
2018-02-23 11:55:00,1882.38,1883.11,1882.04,1883.11,1269.0,1858.8906,1859.6114,1858.5548,1859.6114,1269.0
2018-02-23 12:00:00,1883.8,1884.64,1883.18,1883.18,2661.0,1860.2928,1861.1224,1859.6806,1859.6806,2661.0
2018-02-23 12:05:00,1883.21,1884.51,1883.18,1883.21,1600.0,1859.7102,1860.994,1859.6806,1859.7102,1600.0
2018-02-23 12:10:00,1883.21,1884.51,1883.21,1884.3,1575.0,1859.7102,1860.994,1859.7102,1860.7866,1575.0
2018-02-23 12:15:00,1883.61,1884.88,1882.4,1882.4,1859.0,1860.1052,1861.3594,1858.9103,1858.9103,1859.0
2018-02-23 12:20:00,1882.15,1882.15,1880.5,1881.15,600.0,1858.6634,1858.6634,1857.034,1857.6759,600.0
2018-02-23 12:25:00,1880.4,1880.84,1878.96,1878.96,2868.0,1856.9353,1857.3698,1855.5132,1855.5132,2868.0
2018-02-23 12:30:00,1879.87,1881.12,1879.12,1880.0,1938.0,1856.4119,1857.6463,1855.6712,1856.5403,1938.0
2018-02-23 12:35:00,1879.63,1880.23,1878.54,1880.01,2404.0,1856.1749,1856.7674,1855.0985,1856.5501,2404.0
2018-02-23 12:40:00,1880.97,1881.87,1880.34,1880.69,2250.0,1857.4982,1858.3869,1856.876,1857.2216,2250.0
2018-02-23 12:45:00,1879.83,1881.17,1879.67,1880.17,1775.0,1856.3724,1857.6957,1856.2144,1856.7081,1775.0
2018-02-23 12:50:00,1880.92,1881.91,1880.73,1880.74,1249.0,1857.4488,1858.4264,1857.2611,1857.271,1249.0
2018-02-23 12:55:00,1882.04,1882.72,1880.46,1880.46,1200.0,1858.5548,1859.2263,1856.9945,1856.9945,1200.0
2018-02-23 13:00:00,1880.36,1880.36,1876.61,1878.26,3761.0,1856.8958,1856.8958,1853.1926,1854.822,3761.0
2018-02-23 13:05:00,1879.85,1880.0,1878.94,1879.63,1388.0,1856.3921,1856.5403,1855.4935,1856.1749,1388.0
2018-02-23 13:10:00,1880.01,1881.29,1877.2,1877.2,1170.0,1856.5501,1857.8142,1853.7752,1853.7752,1170.0
2018-02-23 13:15:00,1878.51,1879.65,1875.16,1877.5,1690.0,1855.0689,1856.1946,1851.7607,1854.0715,1690.0
2018-02-23 13:20:00,1878.66,1880.0,1878.65,1880.0,2644.0,1855.217,1856.5403,1855.2071,1856.5403,2644.0
2018-02-23 13:25:00,1880.17,1880.3,1879.53,1880.0,400.0,1856.7081,1856.8365,1856.0761,1856.5403,400.0
2018-02-23 13:30:00,1881.8,1882.28,1881.1,1881.81,1200.0,1858.3178,1858.7918,1857.6265,1858.3277,1200.0
2018-02-23 13:35:00,1881.36,1881.79,1879.43,1881.79,1000.0,1857.8833,1858.3079,1855.9774,1858.3079,1000.0
2018-02-23 13:40:00,1880.6,1881.46,1879.43,1881.07,1919.0,1857.1328,1857.982,1855.9774,1857.5969,1919.0
2018-02-23 13:45:00,1882.64,1882.7,1880.59,1882.69,1300.0,1859.1473,1859.2066,1857.1229,1859.1967,1300.0
2018-02-23 13:50:00,1881.25,1886.99,1881.05,1885.61,11069.0,1857.7747,1863.443,1857.5772,1862.0803,11069.0
2018-02-23 13:55:00,1884.98,1887.99,1884.98,1887.94,1752.0,1861.4581,1864.4306,1861.4581,1864.3812,1752.0
2018-02-23 14:00:00,1888.56,1890.09,1888.18,1888.73,2753.0,1864.9934,1866.5043,1864.6182,1865.1613,2753.0
2018-02-23 14:05:00,1888.72,1888.86,1886.72,1887.56,3367.0,1865.1514,1865.2897,1863.1764,1864.0059,3367.0
2018-02-23 14:10:00,1887.35,1890.9,1887.35,1890.06,1934.0,1863.7985,1867.3042,1863.7985,1866.4747,1934.0
2018-02-23 14:15:00,1890.1,1890.1,1887.38,1887.39,1350.0,1866.5142,1866.5142,1863.8282,1863.838,1350.0
2018-02-23 14:20:00,1886.99,1891.88,1886.99,1891.47,3765.0,1863.443,1868.272,1863.443,1867.8671,3765.0
2018-02-23 14:25:00,1891.28,1891.64,1889.38,1889.39,4326.0,1867.6795,1868.035,1865.8032,1865.8131,4326.0
2018-02-23 14:30:00,1890.0,1892.77,1889.86,1892.77,3007.0,1866.4155,1869.1509,1866.2772,1869.1509,3007.0
2018-02-23 14:35:00,1892.3,1894.08,1892.29,1892.77,2950.0,1868.6868,1870.4446,1868.6769,1869.1509,2950.0
2018-02-23 14:40:00,1894.25,1895.97,1893.11,1895.96,2324.0,1870.6124,1872.311,1869.4867,1872.3011,2324.0
2018-02-23 14:45:00,1895.94,1900.34,1895.93,1900.34,6492.0,1872.2813,1876.6264,1872.2715,1876.6264,6492.0
2018-02-23 14:50:00,1900.38,1901.22,1898.75,1900.5,8198.0,1876.6659,1877.4955,1875.0563,1876.7844,8198.0
2018-02-23 14:55:00,1901.01,1902.0,1899.95,1901.0,4281.0,1877.2881,1878.2657,1876.2413,1877.2782,4281.0
2018-02-23 15:00:00,1901.35,1904.53,1900.85,1904.53,5071.0,1877.6238,1880.7642,1877.1301,1880.7642,5071.0
2018-02-23 15:05:00,1903.77,1905.0,1903.21,1903.35,6483.0,1880.0136,1881.2283,1879.4606,1879.5989,6483.0
2018-02-23 15:10:00,1904.55,1904.64,1902.96,1903.99,5224.0,1880.7839,1880.8728,1879.2137,1880.2309,5224.0
2018-02-23 15:15:00,1904.49,1905.5,1904.0,1904.97,6253.0,1880.7247,1881.7221,1880.2408,1881.1987,6253.0
2018-02-23 15:20:00,1904.77,1905.94,1904.65,1905.82,4430.0,1881.0012,1882.1566,1880.8827,1882.0381,4430.0
2018-02-23 15:25:00,1906.09,1907.03,1905.3,1905.73,5922.0,1882.3047,1883.233,1881.5245,1881.9492,5922.0
2018-02-23 15:30:00,1905.4,1905.5,1901.57,1901.57,7736.0,1881.6233,1881.7221,1877.8411,1877.8411,7736.0
2018-02-23 15:35:00,1903.05,1905.04,1901.93,1902.6,5397.0,1879.3026,1881.2678,1878.1966,1878.8582,5397.0
2018-02-23 15:40:00,1903.48,1903.66,1901.52,1902.27,9101.0,1879.7273,1879.905,1877.7917,1878.5324,9101.0
2018-02-23 15:45:00,1902.27,1902.75,1900.26,1900.99,7954.0,1878.5324,1879.0064,1876.5474,1877.2683,7954.0
2018-02-23 15:50:00,1900.5,1902.95,1900.5,1902.9,8328.0,1876.7844,1879.2039,1876.7844,1879.1545,8328.0
2018-02-23 15:55:00,1902.52,1907.82,1901.93,1907.53,17202.0,1878.7792,1884.0131,1878.1966,1883.7267,17202.0
2018-02-26 09:30:00,1908.46,1914.71,1905.95,1914.7,13256.0,1884.6451,1890.8171,1882.1664,1890.8073,13256.0
2018-02-26 09:35:00,1914.13,1923.22,1914.0,1921.46,9530.0,1890.2444,1899.2209,1890.116,1897.4829,9530.0
2018-02-26 09:40:00,1921.61,1923.2,1916.76,1917.26,9521.0,1897.631,1899.2012,1892.8415,1893.3353,9521.0
2018-02-26 09:45:00,1917.99,1921.58,1916.54,1920.75,2300.0,1894.0562,1897.6014,1892.6243,1896.7818,2300.0
2018-02-26 09:50:00,1920.84,1922.5,1919.92,1921.56,4735.0,1896.8706,1898.5099,1895.9621,1897.5816,4735.0
2018-02-26 09:55:00,1921.13,1922.5,1921.01,1922.18,2390.0,1897.157,1898.5099,1897.0385,1898.1939,2390.0
2018-02-26 10:00:00,1922.17,1922.17,1917.4,1921.97,11609.0,1898.184,1898.184,1893.4736,1897.9865,11609.0
2018-02-26 10:05:00,1920.96,1922.0,1919.32,1919.58,1700.0,1896.9891,1898.0162,1895.3696,1895.6264,1700.0
2018-02-26 10:10:00,1921.49,1921.52,1917.71,1918.35,4844.0,1897.5125,1897.5421,1893.7797,1894.4117,4844.0
2018-02-26 10:15:00,1916.64,1918.35,1915.37,1917.84,9637.0,1892.723,1894.4117,1891.4689,1893.9081,9637.0
2018-02-26 10:20:00,1917.84,1919.25,1916.93,1919.0,5192.0,1893.9081,1895.3005,1893.0094,1895.0536,5192.0
2018-02-26 10:25:00,1920.53,1921.51,1912.64,1915.4,4384.0,1896.5645,1897.5323,1888.773,1891.4985,4384.0
2018-02-26 10:30:00,1915.0,1915.2,1912.64,1913.98,1665.0,1891.1035,1891.301,1888.773,1890.0962,1665.0
2018-02-26 10:35:00,1915.0,1917.53,1913.93,1917.53,3100.0,1891.1035,1893.6019,1890.0469,1893.6019,3100.0
2018-02-26 10:40:00,1917.71,1918.63,1916.36,1917.93,1200.0,1893.7797,1894.6882,1892.4465,1893.9969,1200.0
2018-02-26 10:45:00,1918.8,1918.8,1915.0,1918.51,1800.0,1894.8561,1894.8561,1891.1035,1894.5697,1800.0
2018-02-26 10:50:00,1918.89,1920.26,1918.89,1920.08,2043.0,1894.945,1896.2979,1894.945,1896.1201,2043.0
2018-02-26 10:55:00,1921.43,1921.44,1918.99,1919.48,1200.0,1897.4533,1897.4631,1895.0437,1895.5276,1200.0
2018-02-26 11:00:00,1919.18,1922.0,1917.9,1922.0,5834.0,1895.2313,1898.0162,1893.9673,1898.0162,5834.0
2018-02-26 11:05:00,1920.77,1921.4,1920.0,1920.26,3305.0,1896.8015,1897.4236,1896.0411,1896.2979,3305.0
2018-02-26 11:10:00,1920.94,1921.48,1919.78,1919.79,2200.0,1896.9694,1897.5026,1895.8239,1895.8337,2200.0
2018-02-26 11:15:00,1919.25,1920.25,1918.18,1919.29,1650.0,1895.3005,1896.288,1894.2438,1895.34,1650.0
2018-02-26 11:20:00,1919.33,1919.63,1917.72,1917.99,1771.0,1895.3795,1895.6757,1893.7896,1894.0562,1771.0
2018-02-26 11:25:00,1918.21,1919.66,1918.2,1919.54,1000.0,1894.2735,1895.7054,1894.2636,1895.5869,1000.0
2018-02-26 11:30:00,1919.04,1921.8,1919.04,1921.1,1648.0,1895.0931,1897.8187,1895.0931,1897.1274,1648.0
2018-02-26 11:35:00,1921.0,1921.74,1917.46,1921.44,3341.0,1897.0286,1897.7594,1893.5328,1897.4631,3341.0
2018-02-26 11:40:00,1919.59,1919.59,1918.07,1919.3,1100.0,1895.6362,1895.6362,1894.1352,1895.3498,1100.0
2018-02-26 11:45:00,1918.73,1920.4,1918.02,1919.93,1500.0,1894.787,1896.4361,1894.0858,1895.972,1500.0
2018-02-26 11:50:00,1919.54,1919.54,1917.75,1918.93,1822.0,1895.5869,1895.5869,1893.8192,1894.9845,1822.0
2018-02-26 11:55:00,1919.03,1919.77,1917.4,1917.4,2295.0,1895.0832,1895.814,1893.4736,1893.4736,2295.0
2018-02-26 12:00:00,1917.6,1917.76,1914.28,1914.28,2862.0,1893.6711,1893.8291,1890.3925,1890.3925,2862.0
2018-02-26 12:05:00,1915.6,1916.11,1912.64,1912.65,2798.0,1891.696,1892.1997,1888.773,1888.7828,2798.0
2018-02-26 12:10:00,1913.39,1913.76,1911.53,1912.01,2800.0,1889.5136,1889.879,1887.6768,1888.1508,2800.0
2018-02-26 12:15:00,1911.81,1913.37,1911.21,1913.37,4300.0,1887.9533,1889.4938,1887.3608,1889.4938,4300.0
2018-02-26 12:20:00,1913.14,1913.35,1910.24,1910.24,2940.0,1889.2667,1889.4741,1886.4029,1886.4029,2940.0
2018-02-26 12:25:00,1910.0,1910.0,1906.01,1907.48,3488.0,1886.1659,1886.1659,1882.2257,1883.6773,3488.0
2018-02-26 12:30:00,1908.42,1909.4,1905.96,1907.09,3200.0,1884.6056,1885.5734,1882.1763,1883.2922,3200.0
2018-02-26 12:35:00,1906.54,1906.88,1904.0,1904.0,3095.0,1882.7491,1883.0848,1880.2408,1880.2408,3095.0
2018-02-26 12:40:00,1904.35,1905.99,1902.84,1905.8,3800.0,1880.5864,1882.2059,1879.0952,1882.0183,3800.0
2018-02-26 12:45:00,1905.17,1907.02,1904.11,1907.02,1400.0,1881.3962,1883.2231,1880.3494,1883.2231,1400.0
2018-02-26 12:50:00,1907.67,1909.05,1906.9,1906.9,3698.0,1883.865,1885.2278,1883.1046,1883.1046,3698.0
2018-02-26 12:55:00,1907.24,1907.47,1906.1,1907.11,600.0,1883.4403,1883.6675,1882.3146,1883.312,600.0
2018-02-26 13:00:00,1907.65,1908.1,1907.48,1907.61,2705.0,1883.8452,1884.2896,1883.6773,1883.8057,2705.0
2018-02-26 13:05:00,1907.18,1907.19,1906.93,1907.05,1100.0,1883.3811,1883.391,1883.1342,1883.2527,1100.0
2018-02-26 13:10:00,1907.4,1907.49,1906.09,1907.13,1100.0,1883.5983,1883.6872,1882.3047,1883.3317,1100.0
2018-02-26 13:15:00,1907.18,1907.27,1903.56,1903.56,3125.0,1883.3811,1883.47,1879.8063,1879.8063,3125.0
2018-02-26 13:20:00,1904.1,1905.92,1904.09,1905.64,1800.0,1880.3395,1882.1368,1880.3296,1881.8603,1800.0
2018-02-26 13:25:00,1903.19,1906.27,1903.19,1906.27,600.0,1879.4409,1882.4824,1879.4409,1882.4824,600.0
2018-02-26 13:30:00,1907.02,1907.02,1904.89,1905.23,6800.0,1883.2231,1883.2231,1881.1197,1881.4554,6800.0
2018-02-26 13:35:00,1905.31,1905.7,1905.3,1905.69,600.0,1881.5344,1881.9196,1881.5245,1881.9097,600.0
2018-02-26 13:40:00,1905.72,1906.59,1904.8,1906.58,2019.0,1881.9393,1882.7985,1881.0308,1882.7886,2019.0
2018-02-26 13:45:00,1906.54,1906.54,1905.01,1905.85,1163.0,1882.7491,1882.7491,1881.2382,1882.0677,1163.0
2018-02-26 13:50:00,1906.27,1906.37,1904.65,1904.65,2900.0,1882.4824,1882.5812,1880.8827,1880.8827,2900.0
2018-02-26 13:55:00,1905.78,1905.78,1904.55,1904.55,2600.0,1881.9986,1881.9986,1880.7839,1880.7839,2600.0
2018-02-26 14:00:00,1903.85,1905.95,1903.72,1904.07,1989.0,1880.0926,1882.1664,1879.9643,1880.3099,1989.0
2018-02-26 14:05:00,1904.09,1905.02,1903.85,1904.99,1500.0,1880.3296,1881.248,1880.0926,1881.2184,1500.0
2018-02-26 14:10:00,1903.84,1904.5,1903.02,1904.21,5700.0,1880.0828,1880.7345,1879.273,1880.4482,5700.0
2018-02-26 14:15:00,1904.15,1904.89,1903.04,1904.1,3857.0,1880.3889,1881.1197,1879.2928,1880.3395,3857.0
2018-02-26 14:20:00,1904.12,1904.83,1902.43,1902.83,2675.0,1880.3593,1881.0604,1878.6904,1879.0854,2675.0
2018-02-26 14:25:00,1902.4,1902.8,1897.66,1900.44,4353.0,1878.6607,1879.0557,1873.9799,1876.7252,4353.0
2018-02-26 14:30:00,1900.85,1902.64,1900.85,1902.56,3300.0,1877.1301,1878.8977,1877.1301,1878.8187,3300.0
2018-02-26 14:35:00,1902.32,1903.71,1901.77,1902.49,2840.0,1878.5817,1879.9544,1878.0386,1878.7496,2840.0
2018-02-26 14:40:00,1903.0,1903.6,1902.3,1902.96,2000.0,1879.2532,1879.8458,1878.562,1879.2137,2000.0
2018-02-26 14:45:00,1902.21,1903.01,1901.35,1902.74,2300.0,1878.4731,1879.2631,1877.6238,1878.9965,2300.0
2018-02-26 14:50:00,1902.95,1904.48,1902.93,1904.04,8179.0,1879.2039,1880.7148,1879.1841,1880.2803,8179.0
2018-02-26 14:55:00,1903.78,1903.78,1901.56,1902.01,3200.0,1880.0235,1880.0235,1877.8312,1878.2756,3200.0
2018-02-26 15:00:00,1902.07,1903.25,1901.01,1903.18,7241.0,1878.3349,1879.5001,1877.2881,1879.431,7241.0
2018-02-26 15:05:00,1903.05,1903.08,1900.99,1902.87,4183.0,1879.3026,1879.3323,1877.2683,1879.1249,4183.0
2018-02-26 15:10:00,1901.7,1902.98,1901.0,1901.5,2376.0,1877.9695,1879.2335,1877.2782,1877.772,2376.0
2018-02-26 15:15:00,1900.69,1902.99,1900.69,1902.7,4100.0,1876.9721,1879.2434,1876.9721,1878.957,4100.0
2018-02-26 15:20:00,1902.7,1902.98,1902.05,1902.24,3750.0,1878.957,1879.2335,1878.3151,1878.5027,3750.0
2018-02-26 15:25:00,1902.14,1902.32,1900.03,1901.39,4479.0,1878.404,1878.5817,1876.3203,1877.6633,4479.0
2018-02-26 15:30:00,1900.66,1900.81,1899.91,1900.65,4750.0,1876.9424,1877.0906,1876.2018,1876.9326,4750.0
2018-02-26 15:35:00,1900.23,1901.31,1899.5,1901.31,7544.0,1876.5178,1877.5843,1875.7969,1877.5843,7544.0
2018-02-26 15:40:00,1900.73,1902.87,1899.68,1900.78,10879.0,1877.0116,1879.1249,1875.9747,1877.061,10879.0
2018-02-26 15:45:00,1900.47,1902.89,1900.13,1901.72,9365.0,1876.7548,1879.1446,1876.4191,1877.9892,9365.0
2018-02-26 15:50:00,1901.37,1904.35,1901.37,1902.64,10475.0,1877.6436,1880.5864,1877.6436,1878.8977,10475.0
2018-02-26 15:55:00,1902.72,1905.85,1902.47,1905.79,14640.0,1878.9767,1882.0677,1878.7299,1882.0084,14640.0
2018-02-28 09:30:00,2051.0,2067.99,2046.02,2054.48,73221.0,2025.4064,2042.1844,2020.4886,2028.843,73221.0
2018-02-28 09:35:00,2054.49,2065.0,2039.23,2060.0,47916.0,2028.8529,2039.2317,2013.7833,2034.2941,47916.0
2018-02-28 09:40:00,2062.27,2066.21,2057.03,2066.21,21164.0,2036.5358,2040.4266,2031.3612,2040.4266,21164.0
2018-02-28 09:45:00,2065.78,2087.23,2063.39,2080.01,36821.0,2040.002,2061.1843,2037.6418,2054.0544,36821.0
2018-02-28 09:50:00,2080.0,2084.5,2073.74,2084.14,28911.0,2054.0445,2058.4884,2047.8627,2058.1329,28911.0
2018-02-28 09:55:00,2083.53,2087.35,2071.82,2076.11,18580.0,2057.5305,2061.3028,2045.9666,2050.2031,18580.0
2018-02-28 10:00:00,2076.11,2077.51,2072.17,2074.97,4735.0,2050.2031,2051.5856,2046.3122,2049.0773,4735.0
2018-02-28 10:05:00,2074.5,2081.79,2074.5,2078.47,12883.0,2048.6132,2055.8122,2048.6132,2052.5336,12883.0
2018-02-28 10:10:00,2078.02,2079.61,2075.04,2079.61,8177.0,2052.0892,2053.6594,2049.1464,2053.6594,8177.0
2018-02-28 10:15:00,2078.58,2078.64,2071.35,2072.86,11891.0,2052.6423,2052.7015,2045.5025,2046.9936,11891.0
2018-02-28 10:20:00,2072.99,2075.0,2060.97,2065.09,8668.0,2047.122,2049.1069,2035.252,2039.3206,8668.0
2018-02-28 10:25:00,2064.98,2069.1,2059.0,2068.69,13098.0,2039.212,2043.2806,2033.3066,2042.8757,13098.0
2018-02-28 10:30:00,2069.7,2071.04,2067.31,2070.41,8369.0,2043.8731,2045.1963,2041.5129,2044.5742,8369.0
2018-02-28 10:35:00,2069.93,2075.09,2069.13,2071.27,8482.0,2044.1002,2049.1958,2043.3102,2045.4235,8482.0
2018-02-28 10:40:00,2072.58,2072.58,2067.54,2068.62,2500.0,2046.7171,2046.7171,2041.74,2042.8065,2500.0
2018-02-28 10:45:00,2069.0,2069.0,2061.49,2062.86,7500.0,2043.1818,2043.1818,2035.7655,2037.1184,7500.0
2018-02-28 10:50:00,2063.4,2063.5,2053.08,2054.99,9402.0,2037.6517,2037.7504,2027.4605,2029.3466,9402.0
2018-02-28 10:55:00,2054.36,2059.35,2051.26,2059.26,10191.0,2028.7245,2033.6522,2025.6632,2033.5633,10191.0
2018-02-28 11:00:00,2058.9,2059.72,2054.04,2057.57,4937.0,2033.2078,2034.0176,2028.4085,2031.8944,4937.0
2018-02-28 11:05:00,2056.16,2058.6,2053.3,2053.3,7235.0,2030.502,2032.9116,2027.6777,2027.6777,7235.0
2018-02-28 11:10:00,2054.98,2055.33,2047.04,2052.11,7711.0,2029.3368,2029.6824,2021.4958,2026.5026,7711.0
2018-02-28 11:15:00,2051.28,2059.19,2051.28,2056.01,7580.0,2025.6829,2033.4942,2025.6829,2030.3539,7580.0
2018-02-28 11:20:00,2057.91,2068.87,2055.83,2061.69,10605.0,2032.2302,2043.0534,2030.1761,2035.963,10605.0
2018-02-28 11:25:00,2061.37,2066.21,2060.66,2065.48,5172.0,2035.647,2040.4266,2034.9459,2039.7057,5172.0
2018-02-28 11:30:00,2064.95,2064.95,2052.7,2053.59,3846.0,2039.1823,2039.1823,2027.0852,2027.9641,3846.0
2018-02-28 11:35:00,2052.52,2054.74,2048.24,2051.0,10240.0,2026.9075,2029.0997,2022.6809,2025.4064,10240.0
2018-02-28 11:40:00,2048.68,2052.07,2042.01,2045.24,7929.0,2023.1154,2026.4631,2016.5286,2019.7183,7929.0
2018-02-28 11:45:00,2042.24,2044.17,2040.0,2042.08,5100.0,2016.7557,2018.6616,2014.5437,2016.5977,5100.0
2018-02-28 11:50:00,2042.02,2048.86,2040.94,2048.85,7379.0,2016.5385,2023.2931,2015.472,2023.2832,7379.0
2018-02-28 11:55:00,2048.9,2056.46,2048.7,2052.07,6204.0,2023.3326,2030.7983,2023.1351,2026.4631,6204.0
2018-02-28 12:00:00,2052.04,2052.99,2050.26,2052.5,4989.0,2026.4334,2027.3716,2024.6757,2026.8877,4989.0
2018-02-28 12:05:00,2053.45,2058.17,2052.01,2057.5,7047.0,2027.8258,2032.4869,2026.4038,2031.8253,7047.0
2018-02-28 12:10:00,2056.95,2058.18,2055.76,2057.33,1800.0,2031.2822,2032.4968,2030.107,2031.6574,1800.0
2018-02-28 12:15:00,2057.01,2057.12,2054.84,2054.84,1823.0,2031.3414,2031.45,2029.1985,2029.1985,1823.0
2018-02-28 12:20:00,2054.83,2056.16,2052.98,2053.75,7999.0,2029.1886,2030.502,2027.3617,2028.1221,7999.0
2018-02-28 12:25:00,2054.96,2055.47,2054.34,2054.35,1400.0,2029.317,2029.8206,2028.7047,2028.7146,1400.0
2018-02-28 12:30:00,2054.2,2054.2,2050.95,2052.0,3000.0,2028.5665,2028.5665,2025.357,2026.3939,3000.0
2018-02-28 12:35:00,2052.04,2054.14,2051.02,2054.14,2200.0,2026.4334,2028.5072,2025.4262,2028.5072,2200.0
2018-02-28 12:40:00,2054.24,2057.4,2054.23,2056.48,3910.0,2028.606,2031.7266,2028.5961,2030.818,3910.0
2018-02-28 12:45:00,2057.95,2061.19,2057.9,2061.19,5730.0,2032.2697,2035.4693,2032.2203,2035.4693,5730.0
2018-02-28 12:50:00,2061.11,2062.64,2056.82,2059.24,3840.0,2035.3903,2036.9012,2031.1538,2033.5436,3840.0
2018-02-28 12:55:00,2059.22,2060.19,2055.76,2055.76,2400.0,2033.5238,2034.4817,2030.107,2030.107,2400.0
2018-02-28 13:00:00,2055.98,2056.28,2053.22,2053.22,2500.0,2030.3243,2030.6205,2027.5987,2027.5987,2500.0
2018-02-28 13:05:00,2052.18,2055.26,2050.02,2052.35,2200.0,2026.5717,2029.6133,2024.4386,2026.7396,2200.0
2018-02-28 13:10:00,2051.27,2052.92,2049.85,2052.37,1600.0,2025.673,2027.3025,2024.2708,2026.7593,1600.0
2018-02-28 13:15:00,2051.38,2052.77,2048.99,2051.78,5278.0,2025.7817,2027.1543,2023.4215,2026.1767,5278.0
2018-02-28 13:20:00,2051.63,2051.63,2045.02,2050.34,3659.0,2026.0286,2026.0286,2019.501,2024.7547,3659.0
2018-02-28 13:25:00,2050.36,2053.0,2049.3,2052.15,4700.0,2024.7744,2027.3815,2023.7276,2026.5421,4700.0
2018-02-28 13:30:00,2052.25,2054.0,2049.02,2049.02,3532.0,2026.6408,2028.369,2023.4511,2023.4511,3532.0
2018-02-28 13:35:00,2050.92,2053.59,2049.83,2051.81,2500.0,2025.3274,2027.9641,2024.251,2026.2063,2500.0
2018-02-28 13:40:00,2050.79,2054.51,2050.38,2052.79,1250.0,2025.199,2028.8726,2024.7942,2027.1741,1250.0
2018-02-28 13:45:00,2053.66,2053.66,2051.24,2052.59,3200.0,2028.0332,2028.0332,2025.6434,2026.9766,3200.0
2018-02-28 13:50:00,2051.43,2055.0,2050.95,2055.0,10775.0,2025.8311,2029.3565,2025.357,2029.3565,10775.0
2018-02-28 13:55:00,2055.0,2056.0,2054.32,2056.0,2900.0,2029.3565,2030.344,2028.685,2030.344,2900.0
2018-02-28 14:00:00,2056.52,2057.49,2055.74,2056.25,5538.0,2030.8575,2031.8154,2030.0873,2030.5909,5538.0
2018-02-28 14:05:00,2056.31,2058.8,2054.87,2057.85,11393.0,2030.6502,2033.1091,2029.2281,2032.1709,11393.0
2018-02-28 14:10:00,2058.78,2058.83,2056.44,2057.46,4654.0,2033.0893,2033.1387,2030.7785,2031.7858,4654.0
2018-02-28 14:15:00,2056.98,2059.49,2056.98,2058.99,4469.0,2031.3118,2033.7905,2031.3118,2033.2967,4469.0
2018-02-28 14:20:00,2059.0,2060.93,2058.3,2060.85,6454.0,2033.3066,2035.2125,2032.6153,2035.1335,6454.0
2018-02-28 14:25:00,2061.35,2062.95,2060.39,2062.55,8095.0,2035.6273,2037.2073,2034.6792,2036.8123,8095.0
2018-02-28 14:30:00,2062.21,2066.99,2061.81,2066.22,5590.0,2036.4765,2041.1969,2036.0815,2040.4365,5590.0
2018-02-28 14:35:00,2066.2,2071.33,2066.2,2068.64,11001.0,2040.4167,2045.4827,2040.4167,2042.8263,11001.0
2018-02-28 14:40:00,2068.94,2070.15,2064.57,2064.57,5769.0,2043.1226,2044.3175,2038.8071,2038.8071,5769.0
2018-02-28 14:45:00,2063.45,2065.68,2062.79,2065.68,6450.0,2037.7011,2039.9032,2037.0493,2039.9032,6450.0
2018-02-28 14:50:00,2064.8,2065.84,2063.28,2064.45,4860.0,2039.0342,2040.0612,2037.5332,2038.6886,4860.0
2018-02-28 14:55:00,2065.02,2065.02,2058.06,2059.42,7071.0,2039.2515,2039.2515,2032.3783,2033.7213,7071.0
2018-02-28 15:00:00,2059.57,2062.17,2052.18,2053.11,7079.0,2033.8695,2036.437,2026.5717,2027.4901,7079.0
2018-02-28 15:05:00,2053.03,2057.74,2053.03,2056.54,3843.0,2027.4111,2032.0623,2027.4111,2030.8773,3843.0
2018-02-28 15:10:00,2056.59,2057.87,2050.65,2056.95,4750.0,2030.9267,2032.1907,2025.0608,2031.2822,4750.0
2018-02-28 15:15:00,2054.28,2057.55,2050.88,2057.55,6001.0,2028.6455,2031.8747,2025.2879,2031.8747,6001.0
2018-02-28 15:20:00,2056.74,2057.26,2051.59,2053.19,3800.0,2031.0748,2031.5883,2025.9891,2027.5691,3800.0
2018-02-28 15:25:00,2052.51,2054.11,2050.09,2053.43,5507.0,2026.8976,2028.4776,2024.5078,2027.8061,5507.0
2018-02-28 15:30:00,2053.64,2054.57,2047.36,2047.6,9248.0,2028.0135,2028.9319,2021.8118,2022.0488,9248.0
2018-02-28 15:35:00,2045.3,2048.5,2043.08,2048.16,6678.0,2019.7775,2022.9376,2017.5852,2022.6019,6678.0
2018-02-28 15:40:00,2047.27,2051.18,2045.01,2046.68,21131.0,2021.723,2025.5842,2019.4912,2021.1403,21131.0
2018-02-28 15:45:00,2046.56,2046.56,2041.18,2041.61,14640.0,2021.0218,2021.0218,2015.709,2016.1336,14640.0
2018-02-28 15:50:00,2040.6,2040.6,2035.28,2036.93,23403.0,2015.1362,2015.1362,2009.8826,2011.512,23403.0
2018-02-28 15:55:00,2036.51,2039.99,2035.0,2036.45,25700.0,2011.0972,2014.5338,2009.6061,2011.038,25700.0
2018-03-01 09:30:00,2034.61,2048.61,2033.68,2039.99,17499.0,2009.2209,2023.0462,2008.3025,2014.5338,17499.0
2018-03-01 09:35:00,2040.0,2048.84,2037.1,2045.11,6805.0,2014.5437,2023.2734,2011.6799,2019.5899,6805.0
2018-03-01 09:40:00,2045.1,2045.1,2032.82,2033.5,9263.0,2019.58,2019.58,2007.4533,2008.1248,9263.0
2018-03-01 09:45:00,2033.51,2039.49,2032.99,2037.24,9132.0,2008.1347,2014.04,2007.6212,2011.8181,9132.0
2018-03-01 09:50:00,2039.07,2041.93,2035.26,2036.3,6900.0,2013.6253,2016.4496,2009.8628,2010.8899,6900.0
2018-03-01 09:55:00,2035.25,2042.75,2035.25,2042.75,4430.0,2009.853,2017.2594,2009.853,2017.2594,4430.0
2018-03-01 10:00:00,2040.55,2051.56,2039.26,2050.7,14016.0,2015.0868,2025.9594,2013.8129,2025.1102,14016.0
2018-03-01 10:05:00,2052.0,2052.0,2045.83,2047.89,9805.0,2026.3939,2026.3939,2020.3009,2022.3352,9805.0
2018-03-01 10:10:00,2047.72,2048.4,2042.18,2043.49,6801.0,2022.1673,2022.8389,2016.6965,2017.9901,6801.0
2018-03-01 10:15:00,2043.09,2044.14,2036.87,2039.4,4154.0,2017.5951,2018.632,2011.4527,2013.9512,4154.0
2018-03-01 10:20:00,2039.72,2039.72,2033.03,2037.53,3500.0,2014.2672,2014.2672,2007.6607,2012.1045,3500.0
2018-03-01 10:25:00,2039.86,2045.74,2037.88,2043.21,9918.0,2014.4054,2020.2121,2012.4501,2017.7136,9918.0
2018-03-01 10:30:00,2044.34,2050.34,2040.99,2050.34,3470.0,2018.8295,2024.7547,2015.5213,2024.7547,3470.0
2018-03-01 10:35:00,2050.56,2053.54,2049.37,2050.68,7093.0,2024.9719,2027.9147,2023.7968,2025.0904,7093.0
2018-03-01 10:40:00,2051.94,2052.65,2044.73,2045.85,3600.0,2026.3347,2027.0358,2019.2147,2020.3207,3600.0
2018-03-01 10:45:00,2047.1,2048.64,2043.6,2043.77,2551.0,2021.5551,2023.0759,2018.0988,2018.2666,2551.0
2018-03-01 10:50:00,2043.56,2045.22,2042.95,2043.72,1200.0,2018.0593,2019.6985,2017.4569,2018.2173,1200.0
2018-03-01 10:55:00,2042.05,2042.05,2036.0,2037.32,3500.0,2016.5681,2016.5681,2010.5936,2011.8971,3500.0
2018-03-01 11:00:00,2036.02,2038.59,2036.0,2037.18,3469.0,2010.6133,2013.1513,2010.5936,2011.7589,3469.0
2018-03-01 11:05:00,2039.31,2043.36,2039.29,2039.39,2000.0,2013.8623,2017.8618,2013.8425,2013.9413,2000.0
2018-03-01 11:10:00,2037.96,2039.75,2035.0,2037.48,3001.0,2012.5291,2014.2968,2009.6061,2012.0551,3001.0
2018-03-01 11:15:00,2039.12,2040.13,2037.51,2039.68,2900.0,2013.6747,2014.6721,2012.0848,2014.2277,2900.0
2018-03-01 11:20:00,2038.27,2039.71,2037.27,2039.08,3400.0,2012.8353,2014.2573,2011.8477,2013.6352,3400.0
2018-03-01 11:25:00,2039.1,2040.86,2030.56,2031.23,8230.0,2013.6549,2015.393,2005.2215,2005.8831,8230.0
2018-03-01 11:30:00,2030.89,2034.04,2028.79,2031.55,4569.0,2005.5474,2008.6581,2003.4736,2006.1991,4569.0
2018-03-01 11:35:00,2031.01,2040.0,2031.0,2038.0,4400.0,2005.6659,2014.5437,2005.656,2012.5686,4400.0
2018-03-01 11:40:00,2039.0,2047.3,2038.7,2046.99,8449.0,2013.5562,2021.7526,2013.2599,2021.4465,8449.0
2018-03-01 11:45:00,2045.67,2047.14,2042.43,2042.44,2101.0,2020.1429,2021.5946,2016.9434,2016.9532,2101.0
2018-03-01 11:50:00,2041.22,2044.17,2040.92,2044.07,2200.0,2015.7485,2018.6616,2015.4522,2018.5629,2200.0
2018-03-01 11:55:00,2044.17,2046.99,2043.21,2043.21,3334.0,2018.6616,2021.4465,2017.7136,2017.7136,3334.0
2018-03-01 12:00:00,2041.08,2043.2,2036.89,2037.59,2800.0,2015.6102,2017.7038,2011.4725,2012.1638,2800.0
2018-03-01 12:05:00,2038.96,2040.07,2037.77,2038.1,2500.0,2013.5167,2014.6128,2012.3415,2012.6674,2500.0
2018-03-01 12:10:00,2038.24,2040.26,2037.05,2040.26,500.0,2012.8056,2014.8004,2011.6305,2014.8004,500.0
2018-03-01 12:15:00,2038.78,2040.25,2035.95,2035.95,3200.0,2013.3389,2014.7906,2010.5442,2010.5442,3200.0
2018-03-01 12:20:00,2035.08,2036.97,2033.02,2035.58,3500.0,2009.6851,2011.5515,2007.6508,2010.1788,3500.0
2018-03-01 12:25:00,2035.78,2038.42,2035.0,2036.1,3500.0,2010.3763,2012.9834,2009.6061,2010.6923,3500.0
2018-03-01 12:30:00,2036.7,2036.71,2028.87,2030.07,3620.0,2011.2849,2011.2947,2003.5526,2004.7376,3620.0
2018-03-01 12:35:00,2030.15,2031.05,2029.08,2030.65,2025.0,2004.8166,2005.7054,2003.7599,2005.3104,2025.0
2018-03-01 12:40:00,2030.78,2034.66,2030.26,2033.99,2785.0,2005.4387,2009.2703,2004.9252,2008.6087,2785.0
2018-03-01 12:45:00,2033.3,2034.82,2029.02,2034.82,3000.0,2007.9273,2009.4283,2003.7007,2009.4283,3000.0
2018-03-01 12:50:00,2032.67,2032.87,2029.11,2031.55,4450.0,2007.3052,2007.5027,2003.7896,2006.1991,4450.0
2018-03-01 12:55:00,2030.49,2031.02,2028.02,2028.15,3000.0,2005.1524,2005.6757,2002.7132,2002.8416,3000.0
2018-03-01 13:00:00,2028.48,2028.48,2020.16,2021.1,6531.0,2003.1674,2003.1674,1994.9513,1995.8795,6531.0
2018-03-01 13:05:00,2021.7,2023.72,2017.38,2022.66,6827.0,1996.472,1998.4668,1992.2059,1997.4201,6827.0
2018-03-01 13:10:00,2020.94,2031.11,2018.86,2031.11,3741.0,1995.7215,2005.7646,1993.6675,2005.7646,3741.0
2018-03-01 13:15:00,2029.83,2033.22,2027.46,2031.1,4124.0,2004.5006,2007.8483,2002.1602,2005.7547,4124.0
2018-03-01 13:20:00,2031.71,2033.21,2029.2,2032.54,3600.0,2006.3571,2007.8384,2003.8785,2007.1768,3600.0
2018-03-01 13:25:00,2032.38,2034.97,2031.57,2031.58,4361.0,2007.0188,2009.5765,2006.2189,2006.2288,4361.0
2018-03-01 13:30:00,2030.75,2031.53,2029.08,2030.99,1301.0,2005.4091,2006.1794,2003.7599,2005.6461,1301.0
2018-03-01 13:35:00,2027.27,2032.62,2027.27,2030.0,1300.0,2001.9725,2007.2558,2001.9725,2004.6685,1300.0
2018-03-01 13:40:00,2029.4,2031.49,2027.28,2030.0,3266.0,2004.076,2006.1399,2001.9824,2004.6685,3266.0
2018-03-01 13:45:00,2028.88,2028.88,2022.04,2022.89,6451.0,2003.5624,2003.5624,1996.8078,1997.6472,6451.0
2018-03-01 13:50:00,2023.56,2026.07,2022.72,2022.72,4209.0,1998.3088,2000.7875,1997.4793,1997.4793,4209.0
2018-03-01 13:55:00,2022.16,2022.32,2016.87,2018.24,4223.0,1996.9263,1997.0843,1991.7023,1993.0552,4223.0
2018-03-01 14:00:00,2015.48,2015.67,2008.0,2009.62,7840.0,1990.3297,1990.5173,1982.943,1984.5428,7840.0
2018-03-01 14:05:00,2010.8,2015.82,2007.91,2010.95,10511.0,1985.7081,1990.6654,1982.8541,1985.8562,10511.0
2018-03-01 14:10:00,2010.8,2013.44,2000.01,2000.01,8573.0,1985.7081,1988.3151,1975.0527,1975.0527,8573.0
2018-03-01 14:15:00,2000.86,2010.94,1998.83,2010.93,5299.0,1975.8921,1985.8463,1973.8874,1985.8364,5299.0
2018-03-01 14:20:00,2008.96,2012.45,2007.96,2007.97,7420.0,1983.891,1987.3375,1982.9035,1982.9134,7420.0
2018-03-01 14:25:00,2008.17,2016.94,2006.88,2014.88,4950.0,1983.1109,1991.7714,1981.837,1989.7371,4950.0
2018-03-01 14:30:00,2014.83,2014.94,2006.68,2012.0,5800.0,1989.6878,1989.7964,1981.6395,1986.8931,5800.0
2018-03-01 14:35:00,2010.44,2012.41,2005.24,2012.41,1200.0,1985.3526,1987.298,1980.2174,1987.298,1200.0
2018-03-01 14:40:00,2010.35,2013.1,2007.27,2010.31,4923.0,1985.2637,1987.9794,1982.2221,1985.2242,4923.0
2018-03-01 14:45:00,2011.0,2013.05,2008.94,2010.29,3201.0,1985.9056,1987.93,1983.8713,1985.2044,3201.0
2018-03-01 14:50:00,2009.5,2014.24,2009.35,2012.6,5300.0,1984.4243,1989.1051,1984.2762,1987.4856,5300.0
2018-03-01 14:55:00,2012.8,2016.59,2012.79,2015.25,2829.0,1987.6831,1991.4258,1987.6732,1990.1025,2829.0
2018-03-01 15:00:00,2015.6,2019.11,2012.29,2012.29,9858.0,1990.4482,1993.9144,1987.1795,1987.1795,9858.0
2018-03-01 15:05:00,2012.31,2023.82,2012.31,2022.75,8752.0,1987.1992,1998.5656,1987.1992,1997.5089,8752.0
2018-03-01 15:10:00,2021.69,2031.65,2017.47,2030.49,6304.0,1996.4622,2006.2979,1992.2948,2005.1524,6304.0
2018-03-01 15:15:00,2031.28,2034.99,2028.69,2034.43,5251.0,2005.9325,2009.5962,2003.3748,2009.0432,5251.0
2018-03-01 15:20:00,2035.95,2038.02,2029.47,2029.47,4898.0,2010.5442,2012.5884,2004.1451,2004.1451,4898.0
2018-03-01 15:25:00,2030.7,2031.53,2025.3,2026.44,9027.0,2005.3597,2006.1794,2000.0271,2001.1529,9027.0
2018-03-01 15:30:00,2029.13,2029.16,2020.99,2026.2,5100.0,2003.8093,2003.839,1995.7709,2000.9159,5100.0
2018-03-01 15:35:00,2026.65,2027.05,2022.37,2024.77,6039.0,2001.3603,2001.7553,1997.1337,1999.5037,6039.0
2018-03-01 15:40:00,2022.23,2029.0,2020.3,2026.88,16480.0,1996.9954,2003.6809,1995.0895,2001.5874,16480.0
2018-03-01 15:45:00,2026.54,2031.52,2025.58,2028.83,8856.0,2001.2516,2006.1695,2000.3036,2003.5131,8856.0
2018-03-01 15:50:00,2030.71,2034.57,2028.51,2033.32,7859.0,2005.3696,2009.1814,2003.1971,2007.947,7859.0
2018-03-01 15:55:00,2034.01,2038.78,2025.6,2028.37,24741.0,2008.6284,2013.3389,2000.3234,2003.0588,24741.0
2018-03-02 09:30:00,2002.82,2024.75,2002.81,2022.21,7962.0,1977.8276,1999.484,1977.8178,1996.9757,7962.0
2018-03-02 09:35:00,2020.19,2020.42,2003.29,2003.29,2525.0,1994.9809,1995.208,1978.2918,1978.2918,2525.0
2018-03-02 09:40:00,2004.6,2009.96,1997.62,1999.52,12379.0,1979.5854,1984.8785,1972.6925,1974.5688,12379.0
2018-03-02 09:45:00,1999.31,2005.5,1995.58,2001.02,8911.0,1974.3614,1980.4742,1970.678,1976.0501,8911.0
2018-03-02 09:50:00,2002.81,2014.91,2002.8,2012.15,15000.0,1977.8178,1989.7668,1977.8079,1987.0412,15000.0
2018-03-02 09:55:00,2011.4,2015.64,2009.27,2015.64,3783.0,1986.3006,1990.4877,1984.1972,1990.4877,3783.0
2018-03-02 10:00:00,2015.54,2015.89,2009.41,2010.0,4450.0,1990.3889,1990.7345,1984.3354,1984.918,4450.0
2018-03-02 10:05:00,2010.61,2013.47,2009.65,2013.47,3700.0,1985.5204,1988.3447,1984.5724,1988.3447,3700.0
2018-03-02 10:10:00,2011.71,2015.89,2011.71,2015.24,1000.0,1986.6067,1990.7345,1986.6067,1990.0927,1000.0
2018-03-02 10:15:00,2013.09,2014.22,2010.01,2010.01,5423.0,1987.9695,1989.0854,1984.9279,1984.9279,5423.0
2018-03-02 10:20:00,2008.41,2014.75,2005.43,2005.44,5085.0,1983.3479,1989.6088,1980.4051,1980.4149,5085.0
2018-03-02 10:25:00,2009.46,2013.58,2009.43,2010.07,1800.0,1984.3848,1988.4534,1984.3552,1984.9872,1800.0
2018-03-02 10:30:00,2011.67,2016.71,2011.67,2016.7,1380.0,1986.5672,1991.5443,1986.5672,1991.5344,1380.0
2018-03-02 10:35:00,2014.59,2016.42,2012.92,2016.42,2088.0,1989.4508,1991.2579,1987.8016,1991.2579,2088.0
2018-03-02 10:40:00,2016.66,2023.45,2016.65,2021.76,2500.0,1991.4949,1998.2002,1991.4851,1996.5313,2500.0
2018-03-02 10:45:00,2020.71,2021.74,2018.75,2020.51,7500.0,1995.4944,1996.5115,1993.5589,1995.2969,7500.0
2018-03-02 10:50:00,2022.0,2023.99,2016.49,2017.53,2400.0,1996.7683,1998.7335,1991.3271,1992.3541,2400.0
2018-03-02 10:55:00,2015.22,2021.58,2015.22,2021.06,2223.0,1990.0729,1996.3535,1990.0729,1995.84,2223.0
2018-03-02 11:00:00,2019.18,2027.99,2019.08,2024.98,33890.0,1993.9835,2002.6836,1993.8847,1999.7111,33890.0
2018-03-02 11:05:00,2021.85,2024.96,2020.18,2023.26,3600.0,1996.6202,1999.6914,1994.971,1998.0126,3600.0
2018-03-02 11:10:00,2023.23,2025.42,2020.8,2025.24,3726.0,1997.9829,2000.1456,1995.5833,1999.9679,3726.0
2018-03-02 11:15:00,2023.82,2027.56,2023.08,2023.08,1077.0,1998.5656,2002.2589,1997.8348,1997.8348,1077.0
2018-03-02 11:20:00,2024.99,2029.28,2024.99,2029.28,1680.0,1999.721,2003.9575,1999.721,2003.9575,1680.0
2018-03-02 11:25:00,2029.43,2036.86,2029.43,2034.42,2640.0,2004.1056,2011.4429,2004.1056,2009.0333,2640.0
2018-03-02 11:30:00,2035.18,2037.15,2031.28,2032.88,3873.0,2009.7838,2011.7292,2005.9325,2007.5125,3873.0
2018-03-02 11:35:00,2033.74,2036.36,2033.51,2034.51,1900.0,2008.3618,2010.9491,2008.1347,2009.1222,1900.0
2018-03-02 11:40:00,2036.0,2037.87,2035.57,2037.05,1780.0,2010.5936,2012.4403,2010.169,2011.6305,1780.0
2018-03-02 11:45:00,2034.82,2035.82,2030.43,2031.57,5510.0,2009.4283,2010.4158,2005.0931,2006.2189,5510.0
2018-03-02 11:50:00,2032.8,2032.8,2026.72,2026.79,5084.0,2007.4335,2007.4335,2001.4294,2001.4985,5084.0
2018-03-02 11:55:00,2027.4,2027.92,2024.78,2027.91,2500.0,2002.1009,2002.6144,1999.5136,2002.6045,2500.0
2018-03-02 12:00:00,2027.92,2028.46,2025.03,2025.03,2577.0,2002.6144,2003.1477,1999.7605,1999.7605,2577.0
2018-03-02 12:05:00,2024.54,2025.06,2023.06,2023.19,1700.0,1999.2766,1999.7901,1997.8151,1997.9434,1700.0
2018-03-02 12:10:00,2023.72,2023.72,2016.65,2019.37,4400.0,1998.4668,1998.4668,1991.4851,1994.1711,4400.0
2018-03-02 12:15:00,2021.7,2022.23,2019.49,2019.49,1100.0,1996.472,1996.9954,1994.2896,1994.2896,1100.0
2018-03-02 12:20:00,2020.39,2025.1,2020.39,2025.09,4419.0,1995.1784,1999.8296,1995.1784,1999.8197,4419.0
2018-03-02 12:25:00,2026.95,2028.82,2026.25,2028.27,701.0,2001.6565,2003.5032,2000.9653,2002.9601,701.0
2018-03-02 12:30:00,2027.03,2027.07,2024.11,2024.11,1815.0,2001.7355,2001.775,1998.852,1998.852,1815.0
2018-03-02 12:35:00,2022.27,2024.73,2022.26,2024.41,950.0,1997.0349,1999.4642,1997.0251,1999.1482,950.0
2018-03-02 12:40:00,2022.15,2027.69,2022.15,2025.55,2200.0,1996.9164,2002.3873,1996.9164,2000.274,2200.0
2018-03-02 12:45:00,2028.75,2031.42,2026.0,2031.42,1317.0,2003.4341,2006.0707,2000.7184,2006.0707,1317.0
2018-03-02 12:50:00,2032.97,2033.76,2031.02,2031.63,5204.0,2007.6014,2008.3815,2005.6757,2006.2781,5204.0
2018-03-02 12:55:00,2031.59,2031.59,2027.66,2028.21,5875.0,2006.2386,2006.2386,2002.3577,2002.9008,5875.0
2018-03-02 13:00:00,2026.63,2028.15,2022.11,2023.42,5614.0,2001.3405,2002.8416,1996.8769,1998.1706,5614.0
2018-03-02 13:05:00,2023.41,2023.41,2019.21,2020.74,4324.0,1998.1607,1998.1607,1994.0131,1995.524,4324.0
2018-03-02 13:10:00,2019.08,2019.95,2009.89,2009.89,7434.0,1993.8847,1994.7439,1984.8094,1984.8094,7434.0
2018-03-02 13:15:00,2009.01,2014.05,2008.47,2011.41,5374.0,1983.9404,1988.9175,1983.4071,1986.3104,5374.0
2018-03-02 13:20:00,2013.2,2014.58,2008.96,2008.96,2500.0,1988.0781,1989.4409,1983.891,1983.891,2500.0
2018-03-02 13:25:00,2009.49,2011.77,2007.96,2008.03,2667.0,1984.4144,1986.666,1982.9035,1982.9726,2667.0
2018-03-02 13:30:00,2007.82,2009.01,2004.71,2005.68,3743.0,1982.7652,1983.9404,1979.6941,1980.6519,3743.0
2018-03-02 13:35:00,2004.96,2007.34,2004.17,2006.85,2850.0,1979.9409,1982.2912,1979.1608,1981.8073,2850.0
2018-03-02 13:40:00,2007.39,2010.24,2007.17,2008.68,3031.0,1982.3406,1985.155,1982.1234,1983.6145,3031.0
2018-03-02 13:45:00,2010.97,2016.71,2010.96,2015.88,2960.0,1985.8759,1991.5443,1985.8661,1990.7247,2960.0
2018-03-02 13:50:00,2016.63,2016.63,2011.83,2012.55,1900.0,1991.4653,1991.4653,1986.7252,1987.4362,1900.0
2018-03-02 13:55:00,2009.72,2013.9,2009.72,2012.78,1900.0,1984.6415,1988.7694,1984.6415,1987.6634,1900.0
2018-03-02 14:00:00,2012.78,2016.94,2012.78,2016.93,2300.0,1987.6634,1991.7714,1987.6634,1991.7616,2300.0
2018-03-02 14:05:00,2018.49,2019.35,2016.62,2019.35,2903.0,1993.3021,1994.1514,1991.4554,1994.1514,2903.0
2018-03-02 14:10:00,2018.96,2020.48,2017.36,2017.37,4000.0,1993.7662,1995.2673,1992.1862,1992.1961,4000.0
2018-03-02 14:15:00,2018.15,2020.62,2016.76,2018.24,3300.0,1992.9663,1995.4055,1991.5937,1993.0552,3300.0
2018-03-02 14:20:00,2019.02,2019.02,2016.42,2016.57,2398.0,1993.8255,1993.8255,1991.2579,1991.4061,2398.0
2018-03-02 14:25:00,2017.25,2020.45,2017.17,2019.84,3400.0,1992.0776,1995.2376,1991.9986,1994.6353,3400.0
2018-03-02 14:30:00,2019.84,2021.21,2017.9,2019.72,3762.0,1994.6353,1995.9882,1992.7195,1994.5167,3762.0
2018-03-02 14:35:00,2019.65,2021.41,2017.38,2020.14,3689.0,1994.4476,1996.1857,1992.2059,1994.9315,3689.0
2018-03-02 14:40:00,2021.54,2021.54,2019.27,2020.74,2200.0,1996.314,1996.314,1994.0724,1995.524,2200.0
2018-03-02 14:45:00,2021.51,2022.23,2020.95,2022.01,3279.0,1996.2844,1996.9954,1995.7314,1996.7782,3279.0
2018-03-02 14:50:00,2021.33,2022.5,2020.08,2020.87,2900.0,1996.1067,1997.2621,1994.8723,1995.6524,2900.0
2018-03-02 14:55:00,2020.04,2021.84,2019.25,2020.66,4300.0,1994.8328,1996.6103,1994.0526,1995.445,4300.0
2018-03-02 15:00:00,2019.9,2020.57,2015.32,2016.04,3198.0,1994.6945,1995.3561,1990.1717,1990.8827,3198.0
2018-03-02 15:05:00,2016.16,2016.59,2014.14,2015.95,3032.0,1991.0012,1991.4258,1989.0064,1990.7938,3032.0
2018-03-02 15:10:00,2016.0,2018.21,2014.77,2015.97,10976.0,1990.8432,1993.0256,1989.6285,1990.8135,10976.0
2018-03-02 15:15:00,2016.0,2021.59,2015.84,2020.17,4472.0,1990.8432,1996.3634,1990.6852,1994.9611,4472.0
2018-03-02 15:20:00,2020.34,2024.5,2020.34,2023.61,5868.0,1995.129,1999.2371,1995.129,1998.3582,5868.0
2018-03-02 15:25:00,2022.86,2024.83,2021.84,2024.83,4700.0,1997.6176,1999.563,1996.6103,1999.563,4700.0
2018-03-02 15:30:00,2024.89,2027.5,2024.2,2027.5,5407.0,1999.6222,2002.1997,1998.9408,2002.1997,5407.0
2018-03-02 15:35:00,2026.98,2028.47,2025.78,2027.8,5594.0,2001.6862,2003.1576,2000.5011,2002.4959,5594.0
2018-03-02 15:40:00,2028.47,2030.97,2027.2,2030.97,12275.0,2003.1576,2005.6264,2001.9034,2005.6264,12275.0
2018-03-02 15:45:00,2031.51,2032.32,2029.01,2029.85,5380.0,2006.1596,2006.9595,2003.6908,2004.5203,5380.0
2018-03-02 15:50:00,2031.2,2034.65,2031.09,2034.35,9579.0,2005.8535,2009.2604,2005.7449,2008.9642,9579.0
2018-03-02 15:55:00,2034.96,2037.87,2033.77,2035.24,25238.0,2009.5666,2012.4403,2008.3914,2009.8431,25238.0
2018-03-05 09:30:00,2020.0,2034.0,2020.0,2029.63,24061.0,1994.7933,2008.6186,1994.7933,2004.3031,24061.0
2018-03-05 09:35:00,2032.34,2036.23,2029.72,2036.22,12198.0,2006.9793,2010.8207,2004.392,2010.8109,12198.0
2018-03-05 09:40:00,2034.61,2036.13,2029.63,2033.4,5867.0,2009.2209,2010.722,2004.3031,2008.026,5867.0
2018-03-05 09:45:00,2034.62,2034.87,2026.94,2029.54,6050.0,2009.2308,2009.4777,2001.6467,2004.2142,6050.0
2018-03-05 09:50:00,2024.41,2030.6,2024.4,2029.13,4290.0,1999.1482,2005.261,1999.1383,2003.8093,4290.0
2018-03-05 09:55:00,2028.63,2031.1,2028.63,2028.81,1868.0,2003.3156,2005.7547,2003.3156,2003.4933,1868.0
2018-03-05 10:00:00,2028.18,2031.58,2027.2,2031.57,2866.0,2002.8712,2006.2288,2001.9034,2006.2189,2866.0
2018-03-05 10:05:00,2030.77,2030.77,2024.36,2024.37,2990.0,2005.4289,2005.4289,1999.0988,1999.1087,2990.0
2018-03-05 10:10:00,2024.28,2024.64,2019.51,2019.51,4288.0,1999.0198,1999.3754,1994.3094,1994.3094,4288.0
2018-03-05 10:15:00,2018.63,2023.59,2015.58,2017.0,5098.0,1993.4404,1998.3385,1990.4284,1991.8307,5098.0
2018-03-05 10:20:00,2018.7,2021.36,2018.7,2020.67,2800.0,1993.5095,1996.1363,1993.5095,1995.4549,2800.0
2018-03-05 10:25:00,2019.6,2019.83,2014.89,2019.78,2306.0,1994.3982,1994.6254,1989.747,1994.576,2306.0
2018-03-05 10:30:00,2019.78,2021.48,2018.55,2019.03,8700.0,1994.576,1996.2548,1993.3613,1993.8354,8700.0
2018-03-05 10:35:00,2020.04,2035.37,2020.03,2032.73,14681.0,1994.8328,2009.9715,1994.8229,2007.3644,14681.0
2018-03-05 10:40:00,2033.67,2037.1,2031.16,2036.95,6229.0,2008.2927,2011.6799,2005.814,2011.5317,6229.0
2018-03-05 10:45:00,2036.21,2038.13,2031.48,2035.48,8676.0,2010.801,2012.697,2006.13,2010.0801,8676.0
2018-03-05 10:50:00,2035.68,2041.91,2035.67,2041.91,3901.0,2010.2776,2016.4298,2010.2677,2016.4298,3901.0
2018-03-05 10:55:00,2042.07,2047.06,2040.24,2045.44,5114.0,2016.5879,2021.5156,2014.7807,2019.9158,5114.0
2018-03-05 11:00:00,2045.48,2048.0,2045.47,2045.81,7560.0,2019.9553,2022.4439,2019.9454,2020.2812,7560.0
2018-03-05 11:05:00,2045.84,2047.67,2042.08,2042.08,4364.0,2020.3108,2022.118,2016.5977,2016.5977,4364.0
2018-03-05 11:10:00,2038.57,2042.62,2038.46,2040.32,2800.0,2013.1315,2017.131,2013.0229,2014.8597,2800.0
2018-03-05 11:15:00,2040.61,2042.49,2038.97,2042.45,1227.0,2015.1461,2017.0026,2013.5265,2016.9631,1227.0
2018-03-05 11:20:00,2042.5,2047.34,2042.5,2046.88,2800.0,2017.0125,2021.7921,2017.0125,2021.3378,2800.0
2018-03-05 11:25:00,2046.77,2048.43,2046.35,2048.43,2200.0,2021.2292,2022.8685,2020.8144,2022.8685,2200.0
2018-03-05 11:30:00,2049.17,2050.43,2048.82,2049.52,4455.0,2023.5993,2024.8435,2023.2536,2023.9449,4455.0
2018-03-05 11:35:00,2048.14,2049.52,2047.0,2047.0,2800.0,2022.5821,2023.9449,2021.4563,2021.4563,2800.0
2018-03-05 11:40:00,2049.58,2050.28,2047.65,2049.46,828.0,2024.0041,2024.6954,2022.0982,2023.8856,828.0
2018-03-05 11:45:00,2049.37,2053.0,2049.36,2051.89,4335.0,2023.7968,2027.3815,2023.7869,2026.2853,4335.0
2018-03-05 11:50:00,2052.76,2053.99,2052.32,2053.62,2425.0,2027.1445,2028.3591,2026.7099,2027.9937,2425.0
2018-03-05 11:55:00,2053.2,2053.2,2050.68,2052.28,3635.0,2027.579,2027.579,2025.0904,2026.6704,3635.0
2018-03-05 12:00:00,2052.79,2059.59,2052.79,2059.58,2100.0,2027.1741,2033.8892,2027.1741,2033.8794,2100.0
2018-03-05 12:05:00,2059.22,2064.25,2059.22,2061.85,3200.0,2033.5238,2038.4911,2033.5238,2036.121,3200.0
2018-03-05 12:10:00,2063.63,2064.88,2060.77,2061.13,3000.0,2037.8788,2039.1132,2035.0545,2035.41,3000.0
2018-03-05 12:15:00,2061.38,2061.38,2057.81,2058.29,2100.0,2035.6569,2035.6569,2032.1314,2032.6054,2100.0
2018-03-05 12:20:00,2058.39,2060.05,2058.0,2059.34,1300.0,2032.7042,2034.3435,2032.3191,2033.6423,1300.0
2018-03-05 12:25:00,2060.57,2062.76,2060.37,2061.56,2186.0,2034.857,2037.0197,2034.6595,2035.8346,2186.0
2018-03-05 12:30:00,2062.6,2063.62,2061.61,2062.36,1200.0,2036.8617,2037.8689,2035.884,2036.6247,1200.0
2018-03-05 12:35:00,2061.97,2065.42,2061.38,2063.77,1600.0,2036.2395,2039.6465,2035.6569,2038.0171,1600.0
2018-03-05 12:40:00,2065.5,2066.44,2065.4,2065.86,5237.0,2039.7255,2040.6537,2039.6267,2040.081,5237.0
2018-03-05 12:45:00,2066.22,2067.84,2065.9,2067.05,1954.0,2040.4365,2042.0363,2040.1205,2041.2561,1954.0
2018-03-05 12:50:00,2067.61,2068.23,2067.6,2067.88,813.0,2041.8091,2042.4214,2041.7993,2042.0758,813.0
2018-03-05 12:55:00,2068.87,2073.41,2068.62,2073.4,8430.0,2043.0534,2047.5368,2042.8065,2047.5269,8430.0
2018-03-05 13:00:00,2072.96,2073.58,2070.64,2071.24,3600.0,2047.0924,2047.7047,2044.8013,2045.3939,3600.0
2018-03-05 13:05:00,2071.15,2071.9,2067.82,2070.95,3406.0,2045.305,2046.0456,2042.0165,2045.1075,3406.0
2018-03-05 13:10:00,2071.95,2072.36,2068.08,2068.08,5700.0,2046.095,2046.4999,2042.2733,2042.2733,5700.0
2018-03-05 13:15:00,2066.75,2068.83,2065.63,2065.64,5137.0,2040.9599,2043.0139,2039.8539,2039.8637,5137.0
2018-03-05 13:20:00,2066.51,2066.64,2065.01,2066.55,2445.0,2040.7229,2040.8513,2039.2416,2040.7624,2445.0
2018-03-05 13:25:00,2067.18,2067.7,2063.42,2065.25,6547.0,2041.3845,2041.898,2037.6714,2039.4786,6547.0
2018-03-05 13:30:00,2065.69,2065.69,2062.87,2062.88,2000.0,2039.9131,2039.9131,2037.1283,2037.1382,2000.0
2018-03-05 13:35:00,2064.43,2065.95,2063.51,2065.13,1712.0,2038.6688,2040.1699,2037.7603,2039.3601,1712.0
2018-03-05 13:40:00,2065.39,2068.25,2063.24,2063.24,4450.0,2039.6169,2042.4412,2037.4937,2037.4937,4450.0
2018-03-05 13:45:00,2063.73,2063.9,2062.16,2062.51,900.0,2037.9776,2038.1454,2036.4272,2036.7728,900.0
2018-03-05 13:50:00,2062.69,2064.51,2061.31,2062.91,2100.0,2036.9505,2038.7478,2035.5878,2037.1678,2100.0
2018-03-05 13:55:00,2063.86,2065.79,2063.58,2064.92,1600.0,2038.1059,2040.0119,2037.8294,2039.1527,1600.0
2018-03-05 14:00:00,2065.9,2065.91,2063.54,2064.81,3017.0,2040.1205,2040.1304,2037.7899,2039.0441,3017.0
2018-03-05 14:05:00,2065.46,2065.66,2063.33,2065.22,2800.0,2039.686,2039.8835,2037.5826,2039.449,2800.0
2018-03-05 14:10:00,2064.86,2064.87,2057.65,2058.73,3108.0,2039.0935,2039.1033,2031.9734,2033.04,3108.0
2018-03-05 14:15:00,2061.22,2063.24,2057.82,2057.82,2900.0,2035.4989,2037.4937,2032.1413,2032.1413,2900.0
2018-03-05 14:20:00,2058.85,2064.88,2058.85,2060.54,2800.0,2033.1585,2039.1132,2033.1585,2034.8274,2800.0
2018-03-05 14:25:00,2062.93,2067.26,2061.88,2064.1,4430.0,2037.1875,2041.4635,2036.1507,2038.3429,4430.0
2018-03-05 14:30:00,2065.93,2067.23,2065.59,2066.05,1243.0,2040.1501,2041.4339,2039.8144,2040.2686,1243.0
2018-03-05 14:35:00,2066.13,2068.58,2062.68,2068.57,4150.0,2040.3476,2042.767,2036.9407,2042.7572,4150.0
2018-03-05 14:40:00,2068.01,2070.97,2067.53,2070.07,3396.0,2042.2042,2045.1272,2041.7301,2044.2385,3396.0
2018-03-05 14:45:00,2071.25,2071.44,2068.96,2070.22,2100.0,2045.4037,2045.5914,2043.1423,2044.3866,2100.0
2018-03-05 14:50:00,2070.76,2071.98,2070.05,2070.05,3447.0,2044.9198,2046.1246,2044.2187,2044.2187,3447.0
2018-03-05 14:55:00,2071.6,2072.4,2071.13,2071.64,3782.0,2045.7494,2046.5394,2045.2852,2045.7889,3782.0
2018-03-05 15:00:00,2072.19,2073.3,2070.91,2071.95,3000.0,2046.332,2047.4281,2045.068,2046.095,3000.0
2018-03-05 15:05:00,2072.25,2074.46,2069.6,2069.6,4513.0,2046.3912,2048.5737,2043.7743,2043.7743,4513.0
2018-03-05 15:10:00,2070.8,2071.82,2069.73,2070.64,1700.0,2044.9593,2045.9666,2043.9027,2044.8013,1700.0
2018-03-05 15:15:00,2070.45,2073.39,2070.42,2072.45,4756.0,2044.6137,2047.517,2044.5841,2046.5888,4756.0
2018-03-05 15:20:00,2073.08,2073.09,2070.25,2072.4,4300.0,2047.2109,2047.2208,2044.4162,2046.5394,4300.0
2018-03-05 15:25:00,2072.51,2072.51,2070.27,2070.27,1798.0,2046.648,2046.648,2044.436,2044.436,1798.0
2018-03-05 15:30:00,2071.39,2074.9,2070.53,2073.68,8803.0,2045.542,2049.0082,2044.6927,2047.8034,8803.0
2018-03-05 15:35:00,2073.95,2075.3,2073.29,2074.34,7712.0,2048.07,2049.4032,2047.4183,2048.4552,7712.0
2018-03-05 15:40:00,2073.91,2076.36,2073.78,2074.33,9372.0,2048.0305,2050.45,2047.9022,2048.4453,9372.0
2018-03-05 15:45:00,2074.31,2076.77,2074.01,2074.21,5301.0,2048.4255,2050.8548,2048.1293,2048.3268,5301.0
2018-03-05 15:50:00,2072.37,2074.02,2071.0,2072.83,6716.0,2046.5098,2048.1392,2045.1568,2046.964,6716.0
2018-03-05 15:55:00,2073.33,2077.0,2072.08,2073.13,13319.0,2047.4578,2051.082,2046.2234,2047.2603,13319.0
2018-03-06 09:30:00,2075.1,2083.68,2072.94,2076.03,18600.0,2049.2057,2057.6786,2047.0726,2050.1241,18600.0
2018-03-06 09:35:00,2075.5,2075.5,2065.12,2068.45,4850.0,2049.6007,2049.6007,2039.3502,2042.6387,4850.0
2018-03-06 09:40:00,2067.0,2067.0,2058.81,2065.5,4241.0,2041.2068,2041.2068,2033.119,2039.7255,4241.0
2018-03-06 09:45:00,2066.19,2072.39,2062.91,2070.8,4488.0,2040.4069,2046.5295,2037.1678,2044.9593,4488.0
2018-03-06 09:50:00,2070.62,2075.0,2070.57,2074.87,8159.0,2044.7816,2049.1069,2044.7322,2048.9786,8159.0
2018-03-06 09:55:00,2076.22,2082.8,2075.86,2078.41,8170.0,2050.3117,2056.8096,2049.9562,2052.4744,8170.0
2018-03-06 10:00:00,2081.6,2085.0,2080.73,2083.75,6769.0,2055.6246,2058.9821,2054.7654,2057.7477,6769.0
2018-03-06 10:05:00,2083.95,2086.99,2082.42,2085.85,5022.0,2057.9452,2060.9473,2056.4343,2059.8215,5022.0
2018-03-06 10:10:00,2086.43,2093.98,2085.56,2090.43,14126.0,2060.3943,2067.8501,2059.5352,2064.3444,14126.0
2018-03-06 10:15:00,2089.77,2091.04,2085.48,2086.81,4312.0,2063.6926,2064.9468,2059.4562,2060.7696,4312.0
2018-03-06 10:20:00,2086.84,2090.03,2084.89,2089.86,6500.0,2060.7992,2063.9494,2058.8735,2063.7815,6500.0
2018-03-06 10:25:00,2089.16,2090.05,2086.04,2089.8,3195.0,2063.0902,2063.9691,2060.0092,2063.7222,3195.0
2018-03-06 10:30:00,2089.99,2091.03,2087.1,2087.28,5250.0,2063.9099,2064.9369,2061.0559,2061.2337,5250.0
2018-03-06 10:35:00,2087.27,2087.27,2084.38,2086.88,8300.0,2061.2238,2061.2238,2058.3699,2060.8387,8300.0
2018-03-06 10:40:00,2084.75,2084.76,2080.02,2081.28,3200.0,2058.7353,2058.7451,2054.0643,2055.3086,3200.0
2018-03-06 10:45:00,2082.25,2082.25,2074.0,2074.02,5101.0,2056.2665,2056.2665,2048.1194,2048.1392,5101.0
2018-03-06 10:50:00,2072.02,2075.32,2071.75,2072.34,6901.0,2046.1641,2049.4229,2045.8975,2046.4801,6901.0
2018-03-06 10:55:00,2070.48,2073.84,2070.47,2073.3,8410.0,2044.6433,2047.9614,2044.6335,2047.4281,8410.0
2018-03-06 11:00:00,2073.61,2075.05,2069.09,2071.08,10864.0,2047.7343,2049.1563,2043.2707,2045.2358,10864.0
2018-03-06 11:05:00,2071.12,2072.49,2069.79,2070.62,2600.0,2045.2753,2046.6283,2043.9619,2044.7816,2600.0
2018-03-06 11:10:00,2070.35,2071.97,2069.08,2070.88,4800.0,2044.515,2046.1147,2043.2608,2045.0383,4800.0
2018-03-06 11:15:00,2072.12,2072.13,2066.02,2070.66,1601.0,2046.2629,2046.2727,2040.239,2044.8211,1601.0
2018-03-06 11:20:00,2069.69,2069.69,2063.0,2063.0,3000.0,2043.8632,2043.8632,2037.2567,2037.2567,3000.0
2018-03-06 11:25:00,2063.0,2065.05,2061.01,2065.05,3987.0,2037.2567,2039.2811,2035.2915,2039.2811,3987.0
2018-03-06 11:30:00,2064.66,2070.01,2064.65,2070.0,812.0,2038.896,2044.1792,2038.8861,2044.1693,812.0
2018-03-06 11:35:00,2068.52,2070.59,2066.71,2069.2,3400.0,2042.7078,2044.752,2040.9204,2043.3793,3400.0
2018-03-06 11:40:00,2068.99,2070.85,2068.9,2068.91,3300.0,2043.1719,2045.0087,2043.0831,2043.0929,3300.0
2018-03-06 11:45:00,2070.31,2071.01,2069.42,2070.71,2260.0,2044.4755,2045.1667,2043.5966,2044.8705,2260.0
2018-03-06 11:50:00,2069.43,2070.63,2068.92,2070.62,1885.0,2043.6064,2044.7915,2043.1028,2044.7816,1885.0
2018-03-06 11:55:00,2070.83,2072.0,2070.65,2072.0,1400.0,2044.989,2046.1444,2044.8112,2046.1444,1400.0
2018-03-06 12:00:00,2073.63,2075.52,2072.99,2074.77,3600.0,2047.754,2049.6204,2047.122,2048.8798,3600.0
2018-03-06 12:05:00,2074.79,2074.8,2073.6,2073.63,1353.0,2048.8996,2048.9094,2047.7244,2047.754,1353.0
2018-03-06 12:10:00,2074.3,2074.42,2073.4,2074.01,600.0,2048.4157,2048.5342,2047.5269,2048.1293,600.0
2018-03-06 12:15:00,2075.54,2075.63,2070.82,2071.84,2200.0,2049.6402,2049.7291,2044.9791,2045.9864,2200.0
2018-03-06 12:20:00,2072.65,2073.59,2068.83,2070.14,2900.0,2046.7863,2047.7145,2043.0139,2044.3076,2900.0
2018-03-06 12:25:00,2070.72,2073.11,2070.1,2070.11,1700.0,2044.8803,2047.2405,2044.2681,2044.278,1700.0
2018-03-06 12:30:00,2071.03,2071.66,2071.03,2071.65,400.0,2045.1865,2045.8086,2045.1865,2045.7987,400.0
2018-03-06 12:35:00,2074.96,2074.96,2070.58,2073.54,1300.0,2049.0674,2049.0674,2044.7421,2047.6652,1300.0
2018-03-06 12:40:00,2073.57,2077.89,2073.57,2077.74,900.0,2047.6948,2051.9609,2047.6948,2051.8127,900.0
2018-03-06 12:45:00,2077.97,2079.47,2077.95,2078.42,2100.0,2052.0399,2053.5212,2052.0201,2052.4843,2100.0
2018-03-06 12:50:00,2081.57,2081.58,2080.75,2081.55,1100.0,2055.5949,2055.6048,2054.7852,2055.5752,1100.0
2018-03-06 12:55:00,2082.0,2085.02,2082.0,2084.92,2400.0,2056.0196,2059.0019,2056.0196,2058.9031,2400.0
2018-03-06 13:00:00,2084.84,2086.17,2084.02,2085.88,3467.0,2058.8241,2060.1375,2058.0144,2059.8512,3467.0
2018-03-06 13:05:00,2085.94,2088.05,2085.27,2087.49,4597.0,2059.9104,2061.9941,2059.2488,2061.4411,4597.0
2018-03-06 13:10:00,2086.79,2088.1,2086.79,2087.08,1600.0,2060.7498,2062.0435,2060.7498,2061.0362,1600.0
2018-03-06 13:15:00,2087.08,2088.0,2085.68,2085.69,5999.0,2061.0362,2061.9447,2059.6537,2059.6635,5999.0
2018-03-06 13:20:00,2086.77,2087.76,2085.88,2086.73,2300.0,2060.7301,2061.7077,2059.8512,2060.6906,2300.0
2018-03-06 13:25:00,2087.63,2088.42,2086.84,2088.36,1380.0,2061.5793,2062.3595,2060.7992,2062.3002,1380.0
2018-03-06 13:30:00,2088.27,2088.96,2086.0,2086.0,2074.0,2062.2113,2062.8927,2059.9697,2059.9697,2074.0
2018-03-06 13:35:00,2084.6,2085.12,2084.12,2084.71,900.0,2058.5871,2059.1006,2058.1131,2058.6958,900.0
2018-03-06 13:40:00,2085.28,2085.34,2084.6,2084.76,1300.0,2059.2587,2059.3179,2058.5871,2058.7451,1300.0
2018-03-06 13:45:00,2085.46,2085.46,2078.87,2078.88,1100.0,2059.4364,2059.4364,2052.9286,2052.9385,1100.0
2018-03-06 13:50:00,2079.04,2081.27,2078.2,2081.27,1405.0,2053.0965,2055.2987,2052.267,2055.2987,1405.0
2018-03-06 13:55:00,2079.0,2080.14,2077.63,2080.14,2000.0,2053.057,2054.1828,2051.7041,2054.1828,2000.0
2018-03-06 14:00:00,2081.23,2082.82,2080.71,2082.79,2900.0,2055.2592,2056.8294,2054.7457,2056.7997,2900.0
2018-03-06 14:05:00,2080.96,2081.18,2077.81,2080.59,3000.0,2054.9926,2055.2098,2051.8819,2054.6272,3000.0
2018-03-06 14:10:00,2081.19,2083.35,2080.44,2081.88,900.0,2055.2197,2057.3527,2054.479,2055.9011,900.0
2018-03-06 14:15:00,2081.73,2083.35,2079.59,2082.58,3100.0,2055.753,2057.3527,2053.6397,2056.5923,3100.0
2018-03-06 14:20:00,2083.52,2083.56,2082.25,2082.84,1927.0,2057.5206,2057.5601,2056.2665,2056.8491,1927.0
2018-03-06 14:25:00,2083.21,2084.35,2083.0,2083.01,900.0,2057.2145,2058.3403,2057.0071,2057.017,900.0
2018-03-06 14:30:00,2083.24,2086.72,2083.24,2086.23,1700.0,2057.2441,2060.6807,2057.2441,2060.1968,1700.0
2018-03-06 14:35:00,2087.12,2091.51,2087.07,2091.16,4249.0,2061.0757,2065.4109,2061.0263,2065.0653,4249.0
2018-03-06 14:40:00,2091.02,2093.66,2090.45,2092.54,6484.0,2064.927,2067.5341,2064.3641,2066.4281,6484.0
2018-03-06 14:45:00,2092.32,2093.37,2091.76,2093.37,2900.0,2066.2108,2067.2477,2065.6578,2067.2477,2900.0
2018-03-06 14:50:00,2093.79,2095.25,2093.56,2093.96,5957.0,2067.6625,2069.1042,2067.4353,2067.8303,5957.0
2018-03-06 14:55:00,2095.0,2095.42,2093.56,2094.22,5227.0,2068.8574,2069.2721,2067.4353,2068.0871,5227.0
2018-03-06 15:00:00,2093.5,2095.42,2091.93,2091.94,4530.0,2067.3761,2069.2721,2065.8257,2065.8355,4530.0
2018-03-06 15:05:00,2093.57,2093.58,2092.37,2092.37,500.0,2067.4452,2067.4551,2066.2602,2066.2602,500.0
2018-03-06 15:10:00,2093.05,2093.16,2092.06,2092.12,1206.0,2066.9317,2067.0403,2065.954,2066.0133,1206.0
2018-03-06 15:15:00,2091.08,2091.48,2089.2,2089.99,1749.0,2064.9863,2065.3813,2063.1297,2063.9099,1749.0
2018-03-06 15:20:00,2090.93,2091.81,2089.96,2089.97,2700.0,2064.8381,2065.7072,2063.8803,2063.8901,2700.0
2018-03-06 15:25:00,2090.51,2094.07,2090.51,2093.74,1431.0,2064.4234,2067.939,2064.4234,2067.6131,1431.0
2018-03-06 15:30:00,2094.45,2095.87,2092.3,2092.3,4359.0,2068.3142,2069.7165,2066.1911,2066.1911,4359.0
2018-03-06 15:35:00,2092.21,2092.21,2087.9,2087.91,3529.0,2066.1022,2066.1022,2061.846,2061.8558,3529.0
2018-03-06 15:40:00,2086.76,2088.54,2084.96,2086.63,3314.0,2060.7202,2062.478,2058.9426,2060.5918,3314.0
2018-03-06 15:45:00,2089.13,2089.13,2086.26,2088.09,2900.0,2063.0606,2063.0606,2060.2264,2062.0336,2900.0
2018-03-06 15:50:00,2087.63,2089.13,2086.35,2086.35,4640.0,2061.5793,2063.0606,2060.3153,2060.3153,4640.0
2018-03-06 15:55:00,2086.45,2089.02,2085.36,2085.49,10743.0,2060.4141,2062.952,2059.3377,2059.466,10743.0
2018-03-07 09:30:00,2065.0,2080.0,2065.0,2075.0,17118.0,2039.2317,2054.0445,2039.2317,2049.1069,17118.0
2018-03-07 09:35:00,2078.47,2089.99,2078.42,2087.92,7001.0,2052.5336,2063.9099,2052.4843,2061.8657,7001.0
2018-03-07 09:40:00,2089.15,2093.29,2087.85,2089.6,8780.0,2063.0804,2067.1687,2061.7966,2063.5247,8780.0
2018-03-07 09:45:00,2089.47,2092.97,2088.04,2091.64,3869.0,2063.3964,2066.8527,2061.9842,2065.5393,3869.0
2018-03-07 09:50:00,2091.3,2092.82,2090.33,2091.0,5688.0,2065.2035,2066.7046,2064.2456,2064.9073,5688.0
2018-03-07 09:55:00,2091.37,2093.68,2090.66,2091.82,2716.0,2065.2727,2067.5538,2064.5715,2065.717,2716.0
2018-03-07 10:00:00,2092.36,2092.59,2088.16,2092.05,3509.0,2066.2503,2066.4774,2062.1027,2065.9442,3509.0
2018-03-07 10:05:00,2090.7,2092.86,2089.91,2091.62,2400.0,2064.611,2066.7441,2063.8309,2065.5195,2400.0
2018-03-07 10:10:00,2091.63,2093.49,2086.63,2088.61,5947.0,2065.5294,2067.3662,2060.5918,2062.5471,5947.0
2018-03-07 10:15:00,2089.99,2090.41,2088.21,2088.76,1800.0,2063.9099,2064.3246,2062.1521,2062.6952,1800.0
2018-03-07 10:20:00,2088.76,2096.25,2088.76,2095.3,6565.0,2062.6952,2070.0918,2062.6952,2069.1536,6565.0
2018-03-07 10:25:00,2095.8,2098.66,2095.47,2098.65,5926.0,2069.6474,2072.4717,2069.3215,2072.4618,5926.0
2018-03-07 10:30:00,2098.96,2100.0,2096.14,2098.23,14657.0,2072.7679,2073.795,2069.9831,2072.0471,14657.0
2018-03-07 10:35:00,2098.3,2100.41,2096.65,2099.55,5746.0,2072.1162,2074.1999,2070.4868,2073.3506,5746.0
2018-03-07 10:40:00,2097.93,2103.87,2097.92,2101.62,7332.0,2071.7508,2077.6167,2071.7409,2075.3948,7332.0
2018-03-07 10:45:00,2101.82,2101.83,2097.91,2099.23,1600.0,2075.5923,2075.6021,2071.731,2073.0346,1600.0
2018-03-07 10:50:00,2099.9,2103.42,2099.9,2103.31,6131.0,2073.6962,2077.1723,2073.6962,2077.0637,6131.0
2018-03-07 10:55:00,2103.68,2104.88,2101.41,2104.78,3696.0,2077.429,2078.6141,2075.1874,2078.5153,3696.0
2018-03-07 11:00:00,2105.0,2107.19,2101.63,2102.59,4564.0,2078.7326,2080.8952,2075.4046,2076.3526,4564.0
2018-03-07 11:05:00,2101.69,2102.15,2100.3,2102.15,2598.0,2075.4639,2075.9181,2074.0912,2075.9181,2598.0
2018-03-07 11:10:00,2101.37,2101.5,2099.34,2099.74,3439.0,2075.1479,2075.2763,2073.1432,2073.5382,3439.0
2018-03-07 11:15:00,2098.61,2098.61,2094.0,2094.0,2201.0,2072.4223,2072.4223,2067.8698,2067.8698,2201.0
2018-03-07 11:20:00,2093.0,2094.98,2090.75,2094.98,6490.0,2066.8823,2068.8376,2064.6604,2068.8376,6490.0
2018-03-07 11:25:00,2095.64,2101.45,2095.0,2101.45,7073.0,2069.4894,2075.2269,2068.8574,2075.2269,7073.0
2018-03-07 11:30:00,2101.4,2102.27,2096.61,2096.61,2650.0,2075.1775,2076.0366,2070.4473,2070.4473,2650.0
2018-03-07 11:35:00,2098.72,2102.0,2098.39,2102.0,2338.0,2072.5309,2075.77,2072.2051,2075.77,2338.0
2018-03-07 11:40:00,2101.25,2101.3,2097.26,2097.26,2375.0,2075.0294,2075.0787,2071.0892,2071.0892,2375.0
2018-03-07 11:45:00,2097.83,2097.84,2093.65,2093.65,3700.0,2071.652,2071.6619,2067.5242,2067.5242,3700.0
2018-03-07 11:50:00,2094.85,2096.0,2092.88,2094.8,1600.0,2068.7092,2069.8449,2066.7638,2068.6599,1600.0
2018-03-07 11:55:00,2094.58,2095.91,2092.39,2092.39,1300.0,2068.4426,2069.756,2066.2799,2066.2799,1300.0
2018-03-07 12:00:00,2092.77,2092.77,2088.85,2089.55,3040.0,2066.6552,2066.6552,2062.7841,2063.4754,3040.0
2018-03-07 12:05:00,2090.21,2093.3,2089.73,2092.43,3700.0,2064.1271,2067.1786,2063.6531,2066.3194,3700.0
2018-03-07 12:10:00,2091.63,2091.63,2087.85,2090.16,2400.0,2065.5294,2065.5294,2061.7966,2064.0778,2400.0
2018-03-07 12:15:00,2090.06,2092.98,2089.65,2092.98,2575.0,2063.979,2066.8626,2063.5741,2066.8626,2575.0
2018-03-07 12:20:00,2092.79,2095.18,2091.29,2092.78,3295.0,2066.6749,2069.0351,2065.1937,2066.6651,3295.0
2018-03-07 12:25:00,2091.39,2095.91,2090.75,2094.11,2070.0,2065.2924,2069.756,2064.6604,2067.9785,2070.0
2018-03-07 12:30:00,2094.53,2095.37,2093.09,2093.91,1300.0,2068.3932,2069.2227,2066.9712,2067.781,1300.0
2018-03-07 12:35:00,2094.29,2095.29,2092.16,2093.18,2000.0,2068.1562,2069.1437,2066.0528,2067.0601,2000.0
2018-03-07 12:40:00,2094.11,2095.03,2092.67,2092.68,1300.0,2067.9785,2068.887,2066.5564,2066.5663,1300.0
2018-03-07 12:45:00,2093.54,2096.4,2093.53,2096.3,1800.0,2067.4156,2070.2399,2067.4057,2070.1411,1800.0
2018-03-07 12:50:00,2096.25,2097.45,2096.21,2096.56,1000.0,2070.0918,2071.2768,2070.0523,2070.3979,1000.0
2018-03-07 12:55:00,2096.73,2099.07,2096.73,2098.5,4000.0,2070.5658,2072.8766,2070.5658,2072.3137,4000.0
2018-03-07 13:00:00,2098.35,2098.35,2095.87,2095.88,2165.0,2072.1656,2072.1656,2069.7165,2069.7264,2165.0
2018-03-07 13:05:00,2095.5,2095.5,2092.47,2094.39,900.0,2069.3511,2069.3511,2066.3589,2068.255,900.0
2018-03-07 13:10:00,2094.9,2097.15,2094.77,2097.05,2400.0,2068.7586,2070.9805,2068.6302,2070.8818,2400.0
2018-03-07 13:15:00,2096.85,2102.64,2096.16,2102.39,3800.0,2070.6843,2076.402,2070.0029,2076.1551,3800.0
2018-03-07 13:20:00,2102.07,2102.82,2100.76,2102.35,4255.0,2075.8391,2076.5798,2074.5455,2076.1156,4255.0
2018-03-07 13:25:00,2102.14,2104.39,2102.11,2104.38,1100.0,2075.9083,2078.1302,2075.8786,2078.1203,1100.0
2018-03-07 13:30:00,2104.34,2107.01,2104.27,2106.0,5320.0,2078.0808,2080.7175,2078.0117,2079.7201,5320.0
2018-03-07 13:35:00,2106.19,2108.25,2106.18,2106.49,4530.0,2079.9077,2081.942,2079.8979,2080.204,4530.0
2018-03-07 13:40:00,2107.19,2107.19,2104.6,2104.6,600.0,2080.8952,2080.8952,2078.3376,2078.3376,600.0
2018-03-07 13:45:00,2106.08,2107.64,2106.08,2106.27,2000.0,2079.7991,2081.3396,2079.7991,2079.9867,2000.0
2018-03-07 13:50:00,2107.35,2107.49,2105.31,2106.64,2022.0,2081.0533,2081.1915,2079.0387,2080.3521,2022.0
2018-03-07 13:55:00,2106.99,2106.99,2105.34,2105.59,1100.0,2080.6977,2080.6977,2079.0683,2079.3152,1100.0
2018-03-07 14:00:00,2106.06,2106.07,2103.45,2104.52,2396.0,2079.7793,2079.7892,2077.2019,2078.2586,2396.0
2018-03-07 14:05:00,2105.24,2108.34,2105.24,2106.93,1837.0,2078.9696,2082.0309,2078.9696,2080.6385,1837.0
2018-03-07 14:10:00,2107.86,2113.77,2107.14,2113.32,7200.0,2081.5569,2087.3931,2080.8459,2086.9488,7200.0
2018-03-07 14:15:00,2113.48,2117.78,2112.96,2116.41,12401.0,2087.1068,2091.3531,2086.5932,2090.0002,12401.0
2018-03-07 14:20:00,2116.96,2119.03,2116.78,2118.33,3737.0,2090.5433,2092.5875,2090.3656,2091.8962,3737.0
2018-03-07 14:25:00,2117.83,2120.32,2117.4,2119.95,5622.0,2091.4025,2093.8614,2090.9778,2093.496,5622.0
2018-03-07 14:30:00,2119.11,2122.83,2118.85,2122.82,4790.0,2092.6665,2096.3401,2092.4097,2096.3302,4790.0
2018-03-07 14:35:00,2123.13,2124.41,2122.23,2122.29,2600.0,2096.6363,2097.9004,2095.7476,2095.8068,2600.0
2018-03-07 14:40:00,2123.58,2125.29,2122.34,2122.35,5199.0,2097.0807,2098.7694,2095.8562,2095.8661,5199.0
2018-03-07 14:45:00,2123.02,2124.05,2117.84,2117.84,7176.0,2096.5277,2097.5449,2091.4124,2091.4124,7176.0
2018-03-07 14:50:00,2119.24,2119.24,2112.22,2114.29,6529.0,2092.7949,2092.7949,2085.8625,2087.9066,6529.0
2018-03-07 14:55:00,2114.87,2120.47,2114.87,2120.47,4913.0,2088.4794,2094.0095,2088.4794,2094.0095,4913.0
2018-03-07 15:00:00,2120.59,2121.86,2118.87,2120.15,4780.0,2094.128,2095.3822,2092.4295,2093.6935,4780.0
2018-03-07 15:05:00,2122.51,2125.91,2121.92,2124.73,3600.0,2096.0241,2099.3816,2095.4414,2098.2164,3600.0
2018-03-07 15:10:00,2125.89,2127.12,2123.38,2125.38,3485.0,2099.3619,2100.5765,2096.8832,2098.8583,3485.0
2018-03-07 15:15:00,2124.94,2125.4,2123.15,2124.58,3615.0,2098.4238,2098.878,2096.6561,2098.0682,3615.0
2018-03-07 15:20:00,2123.19,2124.32,2122.37,2123.67,1700.0,2096.6956,2097.8115,2095.8858,2097.1696,1700.0
2018-03-07 15:25:00,2123.92,2123.93,2121.18,2122.59,3750.0,2097.4165,2097.4264,2094.7107,2096.1031,3750.0
2018-03-07 15:30:00,2123.11,2126.81,2123.05,2125.75,6250.0,2096.6166,2100.2704,2096.5573,2099.2236,6250.0
2018-03-07 15:35:00,2126.14,2126.99,2125.07,2126.38,2679.0,2099.6088,2100.4482,2098.5521,2099.8458,2679.0
2018-03-07 15:40:00,2126.04,2126.75,2124.29,2125.81,7757.0,2099.51,2100.2112,2097.7819,2099.2829,7757.0
2018-03-07 15:45:00,2124.67,2127.96,2123.39,2127.16,6487.0,2098.1571,2101.4061,2096.8931,2100.616,6487.0
2018-03-07 15:50:00,2127.16,2127.29,2124.2,2125.24,4527.0,2100.616,2100.7444,2097.693,2098.72,4527.0
2018-03-07 15:55:00,2126.0,2126.3,2122.77,2122.95,12843.0,2099.4705,2099.7668,2096.2808,2096.4586,12843.0
2018-03-08 09:30:00,2137.99,2146.67,2132.64,2143.68,11800.0,2111.3109,2119.8826,2106.0277,2116.9299,11800.0
2018-03-08 09:35:00,2144.74,2154.63,2144.74,2150.25,8712.0,2117.9767,2127.7433,2117.9767,2123.4179,8712.0
2018-03-08 09:40:00,2150.34,2151.05,2145.91,2148.0,10618.0,2123.5068,2124.2079,2119.1321,2121.196,10618.0
2018-03-08 09:45:00,2147.75,2148.64,2143.98,2145.0,5998.0,2120.9491,2121.828,2117.2262,2118.2334,5998.0
2018-03-08 09:50:00,2146.71,2150.51,2146.71,2150.05,2343.0,2119.9221,2123.6747,2119.9221,2123.2204,2343.0
2018-03-08 09:55:00,2149.2,2150.98,2145.94,2150.71,3840.0,2122.381,2124.1388,2119.1617,2123.8722,3840.0
2018-03-08 10:00:00,2150.44,2153.62,2149.28,2149.57,2500.0,2123.6055,2126.7459,2122.46,2122.7464,2500.0
2018-03-08 10:05:00,2150.0,2151.99,2146.16,2148.18,6914.0,2123.171,2125.1362,2119.379,2121.3737,6914.0
2018-03-08 10:10:00,2151.43,2159.37,2150.71,2159.17,7741.0,2124.5832,2132.4241,2123.8722,2132.2266,7741.0
2018-03-08 10:15:00,2158.32,2159.02,2154.49,2155.49,5318.0,2131.3872,2132.0785,2127.605,2128.5925,5318.0
2018-03-08 10:20:00,2155.97,2158.98,2155.97,2157.31,3140.0,2129.0665,2132.039,2129.0665,2130.3898,3140.0
2018-03-08 10:25:00,2157.64,2158.13,2153.46,2153.61,3150.0,2130.7157,2131.1996,2126.5879,2126.736,3150.0
2018-03-08 10:30:00,2152.71,2156.36,2152.58,2156.36,6971.0,2125.8472,2129.4517,2125.7188,2129.4517,6971.0
2018-03-08 10:35:00,2155.89,2157.63,2151.05,2151.36,5922.0,2128.9875,2130.7058,2124.2079,2124.5141,5922.0
2018-03-08 10:40:00,2149.24,2153.27,2148.2,2153.26,4000.0,2122.4205,2126.4002,2121.3935,2126.3904,4000.0
2018-03-08 10:45:00,2156.0,2158.92,2156.0,2158.88,1545.0,2129.0962,2131.9797,2129.0962,2131.9402,1545.0
2018-03-08 10:50:00,2158.66,2159.01,2156.09,2156.09,1628.0,2131.723,2132.0686,2129.185,2129.185,1628.0
2018-03-08 10:55:00,2155.29,2155.29,2153.89,2154.81,2400.0,2128.395,2128.395,2127.0125,2127.921,2400.0
2018-03-08 11:00:00,2155.47,2159.94,2155.47,2158.06,1583.0,2128.5728,2132.987,2128.5728,2131.1305,1583.0
2018-03-08 11:05:00,2159.91,2160.79,2157.78,2158.06,2010.0,2132.9574,2133.8264,2130.854,2131.1305,2010.0
2018-03-08 11:10:00,2158.34,2162.76,2158.34,2162.76,5313.0,2131.407,2135.7718,2131.407,2135.7718,5313.0
2018-03-08 11:15:00,2162.75,2165.99,2162.29,2165.14,3523.0,2135.7619,2138.9615,2135.3077,2138.1221,3523.0
2018-03-08 11:20:00,2164.24,2166.88,2164.23,2166.42,4070.0,2137.2333,2139.8404,2137.2235,2139.3861,4070.0
2018-03-08 11:25:00,2166.95,2167.75,2165.39,2167.75,4319.0,2139.9095,2140.6995,2138.369,2140.6995,4319.0
2018-03-08 11:30:00,2166.07,2167.48,2165.85,2167.48,1300.0,2139.0405,2140.4329,2138.8233,2140.4329,1300.0
2018-03-08 11:35:00,2167.99,2169.15,2167.65,2168.34,3203.0,2140.9365,2142.0821,2140.6008,2141.2822,3203.0
2018-03-08 11:40:00,2167.26,2168.41,2165.0,2165.17,5386.0,2140.2157,2141.3513,2137.9839,2138.1517,5386.0
2018-03-08 11:45:00,2161.87,2163.84,2161.24,2162.33,2050.0,2134.8929,2136.8383,2134.2708,2135.3472,2050.0
2018-03-08 11:50:00,2161.2,2161.21,2157.41,2158.58,2700.0,2134.2313,2134.2412,2130.4886,2131.644,2700.0
2018-03-08 11:55:00,2157.96,2161.0,2157.82,2157.96,3550.0,2131.0317,2134.0338,2130.8935,2131.0317,3550.0
2018-03-08 12:00:00,2157.12,2158.45,2155.47,2155.47,2629.0,2130.2022,2131.5156,2128.5728,2128.5728,2629.0
2018-03-08 12:05:00,2154.54,2154.69,2153.08,2153.08,2600.0,2127.6544,2127.8025,2126.2126,2126.2126,2600.0
2018-03-08 12:10:00,2154.25,2154.25,2147.12,2149.73,3268.0,2127.368,2127.368,2120.327,2122.9044,3268.0
2018-03-08 12:15:00,2149.82,2153.92,2149.81,2153.0,3984.0,2122.9933,2127.0421,2122.9834,2126.1336,3984.0
2018-03-08 12:20:00,2153.2,2155.81,2153.2,2154.96,3900.0,2126.3311,2128.9085,2126.3311,2128.0691,3900.0
2018-03-08 12:25:00,2153.51,2158.45,2153.5,2156.73,6393.0,2126.6372,2131.5156,2126.6274,2129.8171,6393.0
2018-03-08 12:30:00,2156.95,2157.26,2154.96,2156.53,1100.0,2130.0343,2130.3404,2128.0691,2129.6196,1100.0
2018-03-08 12:35:00,2156.96,2161.46,2156.96,2161.46,1300.0,2130.0442,2134.488,2130.0442,2134.488,1300.0
2018-03-08 12:40:00,2160.44,2160.67,2158.81,2159.83,908.0,2133.4808,2133.7079,2131.8711,2132.8784,908.0
2018-03-08 12:45:00,2159.81,2161.48,2159.81,2160.3,1400.0,2132.8586,2134.5078,2132.8586,2133.3425,1400.0
2018-03-08 12:50:00,2160.46,2160.46,2156.8,2158.58,1200.0,2133.5005,2133.5005,2129.8862,2131.644,1200.0
2018-03-08 12:55:00,2156.76,2159.55,2156.76,2159.55,1500.0,2129.8467,2132.6019,2129.8467,2132.6019,1500.0
2018-03-08 13:00:00,2157.84,2158.77,2156.49,2157.88,1745.0,2130.9132,2131.8316,2129.5801,2130.9527,1745.0
2018-03-08 13:05:00,2156.17,2156.18,2153.95,2154.77,4400.0,2129.264,2129.2739,2127.0717,2127.8815,4400.0
2018-03-08 13:10:00,2154.55,2155.43,2153.75,2154.01,2400.0,2127.6643,2128.5333,2126.8742,2127.131,2400.0
2018-03-08 13:15:00,2152.57,2152.58,2146.0,2146.32,6858.0,2125.709,2125.7188,2119.221,2119.537,6858.0
2018-03-08 13:20:00,2145.27,2146.02,2142.01,2142.44,2425.0,2118.5001,2119.2407,2115.2807,2115.7054,2425.0
2018-03-08 13:25:00,2141.02,2141.05,2137.0,2140.34,2717.0,2114.3031,2114.3327,2110.3333,2113.6316,2717.0
2018-03-08 13:30:00,2138.94,2141.11,2137.4,2141.1,3602.0,2112.2491,2114.392,2110.7283,2114.3821,3602.0
2018-03-08 13:35:00,2141.39,2142.34,2140.0,2140.0,3863.0,2114.6685,2115.6066,2113.2958,2113.2958,3863.0
2018-03-08 13:40:00,2141.08,2141.09,2138.66,2140.04,3570.0,2114.3623,2114.3722,2111.9725,2113.3353,3570.0
2018-03-08 13:45:00,2138.54,2138.54,2134.66,2135.0,6396.0,2111.854,2111.854,2108.0225,2108.3582,6396.0
2018-03-08 13:50:00,2135.77,2136.76,2134.0,2135.54,2200.0,2109.1186,2110.0963,2107.3707,2108.8915,2200.0
2018-03-08 13:55:00,2135.55,2136.55,2134.35,2134.35,2353.0,2108.9014,2109.8889,2107.7163,2107.7163,2353.0
2018-03-08 14:00:00,2134.55,2136.07,2133.0,2134.0,3050.0,2107.9138,2109.4149,2106.3832,2107.3707,3050.0
2018-03-08 14:05:00,2133.34,2134.09,2133.0,2133.46,1196.0,2106.7189,2107.4596,2106.3832,2106.8374,1196.0
2018-03-08 14:10:00,2132.5,2134.77,2132.5,2133.67,4100.0,2105.8894,2108.1311,2105.8894,2107.0448,4100.0
2018-03-08 14:15:00,2133.27,2134.5,2133.27,2134.49,2950.0,2106.6498,2107.8645,2106.6498,2107.8546,2950.0
2018-03-08 14:20:00,2134.8,2134.8,2130.68,2131.58,4234.0,2108.1607,2108.1607,2104.0921,2104.9809,4234.0
2018-03-08 14:25:00,2132.19,2138.44,2132.18,2136.46,5394.0,2105.5833,2111.7553,2105.5734,2109.8,5394.0
2018-03-08 14:30:00,2134.97,2137.14,2132.61,2135.67,2700.0,2108.3286,2110.4715,2105.998,2109.0199,2700.0
2018-03-08 14:35:00,2136.29,2138.67,2136.29,2137.71,2981.0,2109.6321,2111.9824,2109.6321,2111.0344,2981.0
2018-03-08 14:40:00,2138.66,2140.88,2138.62,2140.19,3602.0,2111.9725,2114.1648,2111.933,2113.4835,3602.0
2018-03-08 14:45:00,2139.88,2141.71,2137.94,2140.0,3631.0,2113.1773,2114.9845,2111.2615,2113.2958,3631.0
2018-03-08 14:50:00,2139.63,2143.73,2139.51,2142.05,3200.0,2112.9304,2116.9793,2112.8119,2115.3202,3200.0
2018-03-08 14:55:00,2142.0,2143.03,2141.29,2142.46,3000.0,2115.2709,2116.288,2114.5697,2115.7251,3000.0
2018-03-08 15:00:00,2142.09,2142.79,2140.0,2140.53,2647.0,2115.3597,2116.051,2113.2958,2113.8192,2647.0
2018-03-08 15:05:00,2140.32,2141.95,2139.22,2139.22,2951.0,2113.6118,2115.2215,2112.5256,2112.5256,2951.0
2018-03-08 15:10:00,2139.79,2140.84,2138.7,2139.49,1830.0,2113.0884,2114.1253,2112.012,2112.7922,1830.0
2018-03-08 15:15:00,2139.3,2141.23,2139.29,2140.03,3200.0,2112.6046,2114.5105,2112.5947,2113.3255,3200.0
2018-03-08 15:20:00,2140.94,2143.24,2138.98,2142.08,4148.0,2114.2241,2116.4954,2112.2886,2115.3499,4148.0
2018-03-08 15:25:00,2142.14,2142.69,2140.0,2140.0,1900.0,2115.4091,2115.9523,2113.2958,2113.2958,1900.0
2018-03-08 15:30:00,2139.92,2144.97,2138.29,2144.82,3300.0,2113.2168,2118.2038,2111.6072,2118.0557,3300.0
2018-03-08 15:35:00,2144.34,2144.35,2139.99,2139.99,3030.0,2117.5817,2117.5915,2113.2859,2113.2859,3030.0
2018-03-08 15:40:00,2139.97,2141.88,2139.46,2141.09,3434.0,2113.2662,2115.1524,2112.7626,2114.3722,3434.0
2018-03-08 15:45:00,2141.81,2144.24,2138.8,2144.18,6622.0,2115.0832,2117.4829,2112.1108,2117.4237,6622.0
2018-03-08 15:50:00,2141.91,2155.74,2139.27,2154.21,17003.0,2115.182,2128.8394,2112.5749,2127.3285,17003.0
2018-03-08 15:55:00,2153.84,2155.69,2150.77,2153.24,21562.0,2126.9631,2128.79,2123.9314,2126.3706,21562.0
2018-03-09 09:30:00,2169.0,2175.0,2159.07,2166.71,14851.0,2141.9339,2147.8591,2132.1279,2139.6725,14851.0
2018-03-09 09:35:00,2169.63,2170.82,2164.5,2165.82,8789.0,2142.5561,2143.7312,2137.4901,2138.7936,8789.0
2018-03-09 09:40:00,2165.24,2168.28,2161.0,2161.0,6713.0,2138.2209,2141.2229,2134.0338,2134.0338,6713.0
2018-03-09 09:45:00,2161.53,2166.89,2161.53,2166.23,4943.0,2134.5572,2139.8503,2134.5572,2139.1985,4943.0
2018-03-09 09:50:00,2166.52,2168.15,2166.24,2167.69,6211.0,2139.4849,2141.0946,2139.2084,2140.6403,6211.0
2018-03-09 09:55:00,2167.29,2170.63,2167.29,2169.27,3082.0,2140.2453,2143.5436,2140.2453,2142.2006,3082.0
2018-03-09 10:00:00,2168.59,2173.05,2168.45,2171.98,4643.0,2141.5291,2145.9334,2141.3908,2144.8768,4643.0
2018-03-09 10:05:00,2172.9,2174.22,2171.75,2172.53,3610.0,2145.7853,2147.0888,2144.6496,2145.4199,3610.0
2018-03-09 10:10:00,2171.99,2172.91,2170.02,2172.82,3679.0,2144.8866,2145.7952,2142.9412,2145.7063,3679.0
2018-03-09 10:15:00,2173.51,2175.0,2172.97,2173.47,4946.0,2146.3877,2147.8591,2145.8544,2146.3482,4946.0
2018-03-09 10:20:00,2172.2,2173.09,2171.22,2171.22,2339.0,2145.094,2145.9729,2144.1262,2144.1262,2339.0
2018-03-09 10:25:00,2171.08,2172.13,2166.56,2166.56,13775.0,2143.988,2145.0249,2139.5244,2139.5244,13775.0
2018-03-09 10:30:00,2168.82,2168.93,2166.01,2168.93,3050.0,2141.7562,2141.8648,2138.9813,2141.8648,3050.0
2018-03-09 10:35:00,2168.93,2169.25,2168.53,2169.25,935.0,2141.8648,2142.1808,2141.4698,2142.1808,935.0
2018-03-09 10:40:00,2170.0,2172.02,2168.27,2171.74,5299.0,2142.9215,2144.9163,2141.2131,2144.6398,5299.0
2018-03-09 10:45:00,2171.61,2171.69,2169.82,2171.42,1500.0,2144.5114,2144.5904,2142.7437,2144.3237,1500.0
2018-03-09 10:50:00,2169.29,2170.0,2168.95,2169.17,2180.0,2142.2203,2142.9215,2141.8846,2142.1018,2180.0
2018-03-09 10:55:00,2169.28,2169.28,2165.87,2165.87,2400.0,2142.2105,2142.2105,2138.843,2138.843,2400.0
2018-03-09 11:00:00,2165.02,2166.4,2164.43,2164.93,2659.0,2138.0036,2139.3664,2137.421,2137.9147,2659.0
2018-03-09 11:05:00,2165.54,2167.59,2165.36,2167.59,1100.0,2138.5171,2140.5415,2138.3394,2140.5415,1100.0
2018-03-09 11:10:00,2167.59,2171.67,2167.58,2171.39,6321.0,2140.5415,2144.5706,2140.5317,2144.2941,6321.0
2018-03-09 11:15:00,2172.91,2172.92,2171.08,2172.18,2477.0,2145.7952,2145.805,2143.988,2145.0743,2477.0
2018-03-09 11:20:00,2171.13,2171.15,2170.09,2170.15,600.0,2144.0374,2144.0571,2143.0103,2143.0696,600.0
2018-03-09 11:25:00,2169.7,2170.49,2168.82,2170.47,1596.0,2142.6252,2143.4054,2141.7562,2143.3856,1596.0
2018-03-09 11:30:00,2171.22,2171.56,2169.2,2169.93,2200.0,2144.1262,2144.462,2142.1314,2142.8523,2200.0
2018-03-09 11:35:00,2171.97,2171.97,2168.74,2168.83,1700.0,2144.8669,2144.8669,2141.6772,2141.7661,1700.0
2018-03-09 11:40:00,2169.4,2169.55,2168.34,2169.5,1201.0,2142.329,2142.4771,2141.2822,2142.4277,1201.0
2018-03-09 11:45:00,2169.5,2170.99,2169.09,2170.0,3400.0,2142.4277,2143.8991,2142.0228,2142.9215,3400.0
2018-03-09 11:50:00,2168.78,2170.0,2168.78,2170.0,200.0,2141.7167,2142.9215,2141.7167,2142.9215,200.0
2018-03-09 11:55:00,2169.89,2170.15,2167.75,2167.75,2475.0,2142.8128,2143.0696,2140.6995,2140.6995,2475.0
2018-03-09 12:00:00,2169.06,2170.27,2167.26,2167.56,3739.0,2141.9932,2143.1881,2140.2157,2140.5119,3739.0
2018-03-09 12:05:00,2167.59,2169.06,2167.58,2168.5,2920.0,2140.5415,2141.9932,2140.5317,2141.4402,2920.0
2018-03-09 12:10:00,2168.15,2169.91,2167.82,2168.29,3891.0,2141.0946,2142.8326,2140.7687,2141.2328,3891.0
2018-03-09 12:15:00,2169.5,2170.0,2168.88,2169.27,3328.0,2142.4277,2142.9215,2141.8154,2142.2006,3328.0
2018-03-09 12:20:00,2169.45,2169.45,2167.0,2167.08,1500.0,2142.3783,2142.3783,2139.9589,2140.0379,1500.0
2018-03-09 12:25:00,2168.13,2168.96,2167.81,2168.84,700.0,2141.0748,2141.8944,2140.7588,2141.7759,700.0
2018-03-09 12:30:00,2170.13,2170.88,2169.43,2170.88,1700.0,2143.0498,2143.7905,2142.3586,2143.7905,1700.0
2018-03-09 12:35:00,2171.74,2171.74,2169.99,2170.49,2200.0,2144.6398,2144.6398,2142.9116,2143.4054,2200.0
2018-03-09 12:40:00,2170.37,2170.38,2168.83,2168.84,1100.0,2143.2868,2143.2967,2141.7661,2141.7759,1100.0
2018-03-09 12:45:00,2169.11,2169.99,2168.7,2169.76,1861.0,2142.0426,2142.9116,2141.6377,2142.6845,1861.0
2018-03-09 12:50:00,2170.55,2170.55,2169.71,2170.52,1100.0,2143.4646,2143.4646,2142.6351,2143.435,1100.0
2018-03-09 12:55:00,2170.39,2172.51,2170.39,2171.33,1000.0,2143.3066,2145.4001,2143.3066,2144.2349,1000.0
2018-03-09 13:00:00,2173.08,2174.04,2172.59,2173.13,2977.0,2145.963,2146.9111,2145.4791,2146.0124,2977.0
2018-03-09 13:05:00,2173.58,2175.11,2173.57,2174.78,4082.0,2146.4568,2147.9677,2146.4469,2147.6418,4082.0
2018-03-09 13:10:00,2174.98,2177.96,2174.5,2174.5,7605.0,2147.8393,2150.7821,2147.3653,2147.3653,7605.0
2018-03-09 13:15:00,2175.38,2176.66,2174.99,2176.53,2600.0,2148.2343,2149.4984,2147.8492,2149.37,2600.0
2018-03-09 13:20:00,2176.28,2176.28,2174.86,2176.0,1427.0,2149.1231,2149.1231,2147.7208,2148.8466,1427.0
2018-03-09 13:25:00,2174.99,2177.47,2174.99,2176.06,2221.0,2147.8492,2150.2983,2147.8492,2148.9058,2221.0
2018-03-09 13:30:00,2175.01,2176.08,2173.2,2173.87,1700.0,2147.8689,2148.9256,2146.0815,2146.7432,1700.0
2018-03-09 13:35:00,2173.72,2174.01,2173.2,2173.77,800.0,2146.595,2146.8814,2146.0815,2146.6444,800.0
2018-03-09 13:40:00,2174.8,2175.46,2173.17,2173.97,1000.0,2147.6616,2148.3133,2146.0519,2146.8419,1000.0
2018-03-09 13:45:00,2176.21,2176.21,2175.31,2175.31,700.0,2149.054,2149.054,2148.1652,2148.1652,700.0
2018-03-09 13:50:00,2174.71,2174.98,2174.13,2174.87,900.0,2147.5727,2147.8393,2146.9999,2147.7307,900.0
2018-03-09 13:55:00,2174.29,2174.31,2173.27,2174.3,3323.0,2147.1579,2147.1777,2146.1507,2147.1678,3323.0
2018-03-09 14:00:00,2174.34,2174.35,2170.4,2170.68,5243.0,2147.2073,2147.2172,2143.3165,2143.593,5243.0
2018-03-09 14:05:00,2170.22,2171.92,2170.11,2171.52,1661.0,2143.1387,2144.8175,2143.0301,2144.4225,1661.0
2018-03-09 14:10:00,2171.48,2172.17,2170.82,2170.95,1800.0,2144.383,2145.0644,2143.7312,2143.8596,1800.0
2018-03-09 14:15:00,2171.23,2173.42,2171.23,2173.21,2548.0,2144.1361,2146.2988,2144.1361,2146.0914,2548.0
2018-03-09 14:20:00,2173.98,2174.01,2172.04,2174.0,1800.0,2146.8518,2146.8814,2144.936,2146.8716,1800.0
2018-03-09 14:25:00,2173.79,2174.77,2172.34,2174.46,2425.0,2146.6642,2147.6319,2145.2323,2147.3258,2425.0
2018-03-09 14:30:00,2174.15,2175.0,2173.56,2175.0,1902.0,2147.0197,2147.8591,2146.437,2147.8591,1902.0
2018-03-09 14:35:00,2175.08,2175.1,2173.46,2174.0,1290.0,2147.9381,2147.9578,2146.3383,2146.8716,1290.0
2018-03-09 14:40:00,2174.95,2174.95,2172.76,2173.61,3100.0,2147.8097,2147.8097,2145.647,2146.4864,3100.0
2018-03-09 14:45:00,2173.82,2175.0,2173.04,2175.0,1524.0,2146.6938,2147.8591,2145.9235,2147.8591,1524.0
2018-03-09 14:50:00,2174.78,2175.1,2173.97,2174.02,881.0,2147.6418,2147.9578,2146.8419,2146.8913,881.0
2018-03-09 14:55:00,2174.08,2176.08,2173.5,2176.08,2961.0,2146.9506,2148.9256,2146.3778,2148.9256,2961.0
2018-03-09 15:00:00,2175.31,2176.38,2175.31,2176.38,1200.0,2148.1652,2149.2219,2148.1652,2149.2219,1200.0
2018-03-09 15:05:00,2176.02,2176.46,2174.53,2175.06,2400.0,2148.8663,2149.3009,2147.3949,2147.9183,2400.0
2018-03-09 15:10:00,2174.86,2176.6,2174.64,2175.64,2100.0,2147.7208,2149.4391,2147.5036,2148.4911,2100.0
2018-03-09 15:15:00,2175.51,2176.89,2174.97,2175.0,3486.0,2148.3627,2149.7255,2147.8294,2147.8591,3486.0
2018-03-09 15:20:00,2175.63,2175.89,2174.54,2175.23,2969.0,2148.4812,2148.738,2147.4048,2148.0862,2969.0
2018-03-09 15:25:00,2175.0,2175.3,2172.57,2174.28,10875.0,2147.8591,2148.1553,2145.4594,2147.1481,10875.0
2018-03-09 15:30:00,2175.33,2177.46,2173.75,2175.0,12521.0,2148.185,2150.2884,2146.6247,2147.8591,12521.0
2018-03-09 15:35:00,2175.2,2176.83,2174.27,2174.27,7910.0,2148.0566,2149.6662,2147.1382,2147.1382,7910.0
2018-03-09 15:40:00,2174.3,2174.33,2165.07,2165.07,5900.0,2147.1678,2147.1974,2138.053,2138.053,5900.0
2018-03-09 15:45:00,2166.69,2168.39,2165.68,2166.82,6590.0,2139.6528,2141.3316,2138.6554,2139.7811,6590.0
2018-03-09 15:50:00,2167.72,2170.46,2167.03,2170.25,5997.0,2140.6699,2143.3757,2139.9885,2143.1683,5997.0
2018-03-09 15:55:00,2170.56,2172.56,2170.11,2170.64,11253.0,2143.4745,2145.4495,2143.0301,2143.5535,11253.0
2018-03-12 09:30:00,2180.0,2184.66,2174.07,2184.66,12879.0,2152.7967,2157.3985,2146.9407,2157.3985,12879.0
2018-03-12 09:35:00,2182.96,2192.4,2182.87,2189.14,10379.0,2155.7197,2165.0419,2155.6309,2161.8226,10379.0
2018-03-12 09:40:00,2188.37,2190.38,2187.93,2190.28,9198.0,2161.0622,2163.0472,2160.6277,2162.9484,9198.0
2018-03-12 09:45:00,2190.13,2198.01,2190.07,2198.0,11149.0,2162.8003,2170.5819,2162.741,2170.5721,11149.0
2018-03-12 09:50:00,2198.0,2199.9,2197.8,2199.55,11026.0,2170.5721,2172.4484,2170.3746,2172.1027,11026.0
2018-03-12 09:55:00,2198.41,2199.14,2197.0,2198.7,10889.0,2170.977,2171.6978,2169.5845,2171.2633,10889.0
2018-03-12 10:00:00,2198.56,2208.02,2198.56,2208.02,8852.0,2171.1251,2180.467,2171.1251,2180.467,8852.0
2018-03-12 10:05:00,2208.0,2211.2,2202.7,2202.71,5446.0,2180.4473,2183.6073,2175.2134,2175.2233,5446.0
2018-03-12 10:10:00,2205.78,2206.78,2203.02,2204.96,4251.0,2178.255,2179.2425,2175.5294,2177.4452,4251.0
2018-03-12 10:15:00,2203.01,2203.66,2199.5,2202.11,4352.0,2175.5195,2176.1614,2172.0533,2174.6308,4352.0
2018-03-12 10:20:00,2202.73,2205.51,2200.49,2201.25,2300.0,2175.243,2177.9884,2173.031,2173.7815,2300.0
2018-03-12 10:25:00,2202.48,2204.13,2197.56,2197.76,3659.0,2174.9962,2176.6256,2170.1376,2170.3351,3659.0
2018-03-12 10:30:00,2197.59,2197.6,2192.51,2194.51,6415.0,2170.1672,2170.1771,2165.1506,2167.1256,6415.0
2018-03-12 10:35:00,2194.56,2198.66,2194.43,2195.86,4300.0,2167.175,2171.2238,2167.0466,2168.4588,4300.0
2018-03-12 10:40:00,2196.86,2199.99,2196.21,2199.99,2100.0,2169.4463,2172.5372,2168.8044,2172.5372,2100.0
2018-03-12 10:45:00,2200.54,2201.47,2199.18,2199.19,900.0,2173.0804,2173.9988,2171.7373,2171.7472,900.0
2018-03-12 10:50:00,2200.64,2201.75,2196.5,2196.5,1400.0,2173.1791,2174.2753,2169.0908,2169.0908,1400.0
2018-03-12 10:55:00,2199.67,2201.82,2197.43,2198.98,1738.0,2172.2212,2174.3444,2170.0092,2171.5398,1738.0
2018-03-12 11:00:00,2198.52,2200.53,2197.73,2200.53,1700.0,2171.0856,2173.0705,2170.3054,2173.0705,1700.0
2018-03-12 11:05:00,2199.38,2199.38,2196.7,2196.7,1243.0,2171.9348,2171.9348,2169.2883,2169.2883,1243.0
2018-03-12 11:10:00,2197.26,2198.79,2194.17,2198.79,4266.0,2169.8413,2171.3522,2166.7899,2171.3522,4266.0
2018-03-12 11:15:00,2197.27,2197.27,2195.23,2196.08,1900.0,2169.8512,2169.8512,2167.8366,2168.676,1900.0
2018-03-12 11:20:00,2196.93,2196.93,2194.1,2194.56,1868.0,2169.5154,2169.5154,2166.7207,2167.175,1868.0
2018-03-12 11:25:00,2194.18,2194.19,2190.82,2191.78,2804.0,2166.7997,2166.8096,2163.4817,2164.4297,2804.0
2018-03-12 11:30:00,2190.65,2195.29,2190.0,2194.36,2553.0,2163.3138,2167.8959,2162.6719,2166.9775,2553.0
2018-03-12 11:35:00,2196.53,2198.59,2196.53,2198.01,1910.0,2169.1204,2171.1547,2169.1204,2170.5819,1910.0
2018-03-12 11:40:00,2201.3,2201.3,2200.48,2200.48,400.0,2173.8309,2173.8309,2173.0211,2173.0211,400.0
2018-03-12 11:45:00,2203.45,2206.09,2202.6,2202.85,2923.0,2175.9541,2178.5611,2175.1147,2175.3615,2923.0
2018-03-12 11:50:00,2203.78,2204.62,2203.78,2204.51,400.0,2176.2799,2177.1095,2176.2799,2177.0008,400.0
2018-03-12 11:55:00,2204.73,2205.71,2204.65,2205.09,1075.0,2177.2181,2178.1859,2177.1391,2177.5736,1075.0
2018-03-12 12:00:00,2205.9,2209.0,2204.95,2209.0,1730.0,2178.3735,2181.4348,2177.4353,2181.4348,1730.0
2018-03-12 12:05:00,2208.78,2208.78,2204.33,2205.93,1906.0,2181.2175,2181.2175,2176.8231,2178.4031,1906.0
2018-03-12 12:10:00,2205.93,2207.55,2205.92,2206.91,5824.0,2178.4031,2180.0029,2178.3932,2179.3709,5824.0
2018-03-12 12:15:00,2207.73,2208.43,2207.02,2207.05,1352.0,2180.1806,2180.8719,2179.4795,2179.5091,1352.0
2018-03-12 12:20:00,2207.1,2207.12,2200.31,2202.09,3811.0,2179.5585,2179.5783,2172.8532,2174.611,3811.0
2018-03-12 12:25:00,2201.97,2202.57,2200.78,2201.0,1100.0,2174.4925,2175.085,2173.3174,2173.5346,1100.0
2018-03-12 12:30:00,2200.31,2201.66,2199.53,2201.36,1200.0,2172.8532,2174.1864,2172.083,2173.8901,1200.0
2018-03-12 12:35:00,2201.46,2203.83,2201.02,2203.82,2400.0,2173.9889,2176.3293,2173.5544,2176.3194,2400.0
2018-03-12 12:40:00,2203.99,2205.75,2203.99,2205.75,1407.0,2176.4873,2178.2254,2176.4873,2178.2254,1407.0
2018-03-12 12:45:00,2208.98,2210.95,2208.66,2209.0,2566.0,2181.4151,2183.3605,2181.099,2181.4348,2566.0
2018-03-12 12:50:00,2209.2,2210.24,2209.2,2209.52,800.0,2181.6323,2182.6593,2181.6323,2181.9483,800.0
2018-03-12 12:55:00,2209.08,2211.15,2209.08,2211.14,1800.0,2181.5138,2183.558,2181.5138,2183.5481,1800.0
2018-03-12 13:00:00,2211.44,2212.45,2210.91,2211.75,4664.0,2183.8444,2184.8418,2183.321,2184.1505,4664.0
2018-03-12 13:05:00,2211.12,2213.47,2211.11,2212.98,3550.0,2183.5283,2185.849,2183.5185,2185.3651,3550.0
2018-03-12 13:10:00,2214.83,2217.3,2214.18,2217.06,2400.0,2187.1921,2189.6312,2186.5502,2189.3942,2400.0
2018-03-12 13:15:00,2217.47,2218.1,2211.6,2211.61,4217.0,2189.7991,2190.4212,2184.0024,2184.0122,4217.0
2018-03-12 13:20:00,2214.63,2215.93,2212.25,2215.53,2920.0,2186.9945,2188.2783,2184.6442,2187.8833,2920.0
2018-03-12 13:25:00,2217.27,2217.54,2216.74,2217.54,1690.0,2189.6016,2189.8682,2189.0782,2189.8682,1690.0
2018-03-12 13:30:00,2217.73,2217.73,2215.7,2215.84,1000.0,2190.0559,2190.0559,2188.0512,2188.1894,1000.0
2018-03-12 13:35:00,2217.92,2218.03,2216.27,2218.03,3943.0,2190.2435,2190.3521,2188.6141,2190.3521,3943.0
2018-03-12 13:40:00,2215.93,2216.45,2214.74,2214.74,867.0,2188.2783,2188.7918,2187.1032,2187.1032,867.0
2018-03-12 13:45:00,2215.0,2216.48,2214.85,2216.48,1000.0,2187.3599,2188.8215,2187.2118,2188.8215,1000.0
2018-03-12 13:50:00,2215.84,2215.85,2214.26,2214.43,1200.0,2188.1894,2188.1993,2186.6292,2186.797,1200.0
2018-03-12 13:55:00,2215.48,2215.48,2208.01,2208.76,1913.0,2187.8339,2187.8339,2180.4572,2181.1978,1913.0
2018-03-12 14:00:00,2209.27,2211.7,2209.27,2210.61,2817.0,2181.7014,2184.1011,2181.7014,2183.0247,2817.0
2018-03-12 14:05:00,2210.56,2210.89,2208.0,2210.5,2525.0,2182.9753,2183.3012,2180.4473,2182.9161,2525.0
2018-03-12 14:10:00,2208.89,2209.77,2205.51,2205.51,1220.0,2181.3262,2182.1952,2177.9884,2177.9884,1220.0
2018-03-12 14:15:00,2206.36,2206.93,2206.13,2206.88,1812.0,2178.8277,2179.3906,2178.6006,2179.3413,1812.0
2018-03-12 14:20:00,2206.9,2206.9,2205.0,2206.76,941.0,2179.361,2179.361,2177.4847,2179.2228,941.0
2018-03-12 14:25:00,2207.6,2209.03,2207.07,2207.07,400.0,2180.0523,2181.4644,2179.5289,2179.5289,400.0
2018-03-12 14:30:00,2208.05,2210.01,2207.49,2209.86,2100.0,2180.4967,2182.4322,2179.9436,2182.2841,2100.0
2018-03-12 14:35:00,2210.77,2212.97,2210.77,2212.97,2463.0,2183.1827,2185.3553,2183.1827,2185.3553,2463.0
2018-03-12 14:40:00,2214.33,2214.35,2209.3,2209.31,3650.0,2186.6983,2186.718,2181.7311,2181.7409,3650.0
2018-03-12 14:45:00,2209.61,2210.0,2209.27,2209.98,600.0,2182.0372,2182.4223,2181.7014,2182.4026,600.0
2018-03-12 14:50:00,2210.5,2213.34,2209.09,2212.09,2484.0,2182.9161,2185.7206,2181.5237,2184.4862,2484.0
2018-03-12 14:55:00,2212.74,2213.46,2212.16,2213.29,1200.0,2185.1281,2185.8391,2184.5554,2185.6713,1200.0
2018-03-12 15:00:00,2212.75,2213.97,2212.04,2213.97,6628.0,2185.138,2186.3428,2184.4369,2186.3428,6628.0
2018-03-12 15:05:00,2213.98,2214.5,2212.9,2213.89,3100.0,2186.3527,2186.8662,2185.2861,2186.2638,3100.0
2018-03-12 15:10:00,2213.86,2213.87,2211.82,2211.83,1400.0,2186.2342,2186.244,2184.2196,2184.2295,1400.0
2018-03-12 15:15:00,2211.86,2213.37,2211.64,2211.79,1450.0,2184.2591,2185.7503,2184.0419,2184.19,1450.0
2018-03-12 15:20:00,2212.75,2212.75,2211.09,2211.87,2600.0,2185.138,2185.138,2183.4987,2184.269,2600.0
2018-03-12 15:25:00,2211.61,2211.62,2209.54,2209.9,1600.0,2184.0122,2184.0221,2181.9681,2182.3236,1600.0
2018-03-12 15:30:00,2209.08,2215.19,2208.58,2214.66,11208.0,2181.5138,2187.5476,2181.02,2187.0242,11208.0
2018-03-12 15:35:00,2214.79,2215.66,2213.89,2214.77,2800.0,2187.1526,2188.0117,2186.2638,2187.1328,2800.0
2018-03-12 15:40:00,2215.87,2217.36,2214.0,2214.0,8838.0,2188.2191,2189.6905,2186.3724,2186.3724,8838.0
2018-03-12 15:45:00,2215.17,2216.53,2213.53,2214.12,4515.0,2187.5278,2188.8708,2185.9083,2186.4909,4515.0
2018-03-12 15:50:00,2210.01,2212.58,2207.93,2211.14,11384.0,2182.4322,2184.9701,2180.3782,2183.5481,11384.0
2018-03-12 15:55:00,2213.08,2213.4,2205.76,2205.76,15347.0,2185.4639,2185.7799,2178.2352,2178.2352,15347.0
2018-03-13 09:30:00,2210.93,2221.41,2210.92,2220.33,8672.0,2183.3407,2193.6899,2183.3308,2192.6234,8672.0
2018-03-13 09:35:00,2218.41,2228.99,2218.41,2221.93,10755.0,2190.7274,2201.1754,2190.7274,2194.2035,10755.0
2018-03-13 09:40:00,2223.74,2224.0,2219.47,2223.87,5124.0,2195.9909,2196.2476,2191.7742,2196.1192,5124.0
2018-03-13 09:45:00,2222.51,2225.0,2217.1,2217.1,6287.0,2194.7762,2197.2351,2189.4337,2189.4337,6287.0
2018-03-13 09:50:00,2218.62,2221.05,2212.01,2214.51,9205.0,2190.9348,2193.3344,2184.4072,2186.876,9205.0
2018-03-13 09:55:00,2216.22,2216.22,2208.17,2209.68,4955.0,2188.5647,2188.5647,2180.6152,2182.1063,4955.0
2018-03-13 10:00:00,2208.55,2209.42,2205.12,2207.08,7007.0,2180.9904,2181.8496,2177.6032,2179.5388,7007.0
2018-03-13 10:05:00,2207.48,2208.14,2197.1,2199.01,12353.0,2179.9338,2180.5855,2169.6833,2171.5695,12353.0
2018-03-13 10:10:00,2199.98,2202.84,2198.0,2199.24,7100.0,2172.5274,2175.3517,2170.5721,2171.7966,7100.0
2018-03-13 10:15:00,2199.52,2203.7,2199.23,2199.78,4000.0,2172.0731,2176.2009,2171.7867,2172.3299,4000.0
2018-03-13 10:20:00,2199.67,2200.78,2198.36,2199.38,2783.0,2172.2212,2173.3174,2170.9276,2171.9348,2783.0
2018-03-13 10:25:00,2199.26,2201.29,2198.09,2198.1,4025.0,2171.8163,2173.821,2170.6609,2170.6708,4025.0
2018-03-13 10:30:00,2198.02,2199.88,2192.67,2199.3,5905.0,2170.5918,2172.4286,2165.3086,2171.8558,5905.0
2018-03-13 10:35:00,2198.5,2198.91,2192.15,2194.62,4530.0,2171.0658,2171.4707,2164.7951,2167.2342,4530.0
2018-03-13 10:40:00,2194.58,2199.11,2194.57,2197.99,4500.0,2167.1947,2171.6682,2167.1849,2170.5622,4500.0
2018-03-13 10:45:00,2198.99,2198.99,2195.55,2196.56,2900.0,2171.5497,2171.5497,2168.1526,2169.15,2900.0
2018-03-13 10:50:00,2195.0,2195.49,2186.59,2186.68,8500.0,2167.6095,2168.0934,2159.3044,2159.3933,8500.0
2018-03-13 10:55:00,2186.93,2192.8,2186.92,2189.92,4500.0,2159.6402,2165.437,2159.6303,2162.5929,4500.0
2018-03-13 11:00:00,2188.74,2191.86,2182.01,2182.44,9975.0,2161.4276,2164.5087,2154.7816,2155.2062,9975.0
2018-03-13 11:05:00,2182.35,2182.35,2172.33,2176.81,8145.0,2155.1174,2155.1174,2145.2224,2149.6465,8145.0
2018-03-13 11:10:00,2176.09,2182.75,2176.09,2179.03,2150.0,2148.9355,2155.5124,2148.9355,2151.8388,2150.0
2018-03-13 11:15:00,2179.72,2184.87,2176.99,2184.87,2600.0,2152.5202,2157.6059,2149.8242,2157.6059,2600.0
2018-03-13 11:20:00,2183.73,2191.7,2183.72,2189.94,2300.0,2156.4801,2164.3507,2156.4703,2162.6126,2300.0
2018-03-13 11:25:00,2188.06,2188.11,2181.0,2181.09,5551.0,2160.7561,2160.8055,2153.7842,2153.8731,5551.0
2018-03-13 11:30:00,2182.67,2183.84,2175.72,2176.68,2800.0,2155.4334,2156.5888,2148.5701,2149.5181,2800.0
2018-03-13 11:35:00,2177.63,2182.14,2177.62,2180.17,3500.0,2150.4563,2154.91,2150.4464,2152.9646,3500.0
2018-03-13 11:40:00,2179.69,2184.39,2176.74,2176.74,2700.0,2152.4905,2157.1319,2149.5774,2149.5774,2700.0
2018-03-13 11:45:00,2178.91,2181.87,2175.22,2181.86,3321.0,2151.7203,2154.6433,2148.0763,2154.6335,3321.0
2018-03-13 11:50:00,2182.34,2182.35,2179.9,2181.34,1200.0,2155.1075,2155.1174,2152.6979,2154.12,1200.0
2018-03-13 11:55:00,2179.86,2182.25,2176.52,2176.52,2400.0,2152.6584,2155.0186,2149.3601,2149.3601,2400.0
2018-03-13 12:00:00,2177.22,2178.31,2172.55,2175.03,4787.0,2150.0514,2151.1278,2145.4396,2147.8887,4787.0
2018-03-13 12:05:00,2176.1,2177.71,2169.99,2172.71,4684.0,2148.9453,2150.5353,2142.9116,2145.5977,4684.0
2018-03-13 12:10:00,2173.36,2177.98,2171.97,2176.41,2350.0,2146.2395,2150.8019,2144.8669,2149.2515,2350.0
2018-03-13 12:15:00,2175.58,2178.83,2175.57,2178.51,2050.0,2148.4318,2151.6413,2148.422,2151.3253,2050.0
2018-03-13 12:20:00,2179.0,2182.98,2177.57,2180.12,4440.0,2151.8092,2155.7395,2150.397,2152.9152,4440.0
2018-03-13 12:25:00,2179.61,2182.1,2178.72,2181.15,3125.0,2152.4115,2154.8705,2151.5327,2153.9323,3125.0
2018-03-13 12:30:00,2180.45,2184.81,2179.35,2182.87,2100.0,2153.2411,2157.5467,2152.1548,2155.6309,2100.0
2018-03-13 12:35:00,2182.99,2183.53,2179.03,2182.48,2101.0,2155.7494,2156.2826,2151.8388,2155.2457,2101.0
2018-03-13 12:40:00,2182.4,2182.4,2179.94,2179.95,1200.0,2155.1667,2155.1667,2152.7374,2152.7473,1200.0
2018-03-13 12:45:00,2178.87,2186.41,2177.32,2186.41,2200.0,2151.6808,2159.1267,2150.1501,2159.1267,2200.0
2018-03-13 12:50:00,2184.63,2187.32,2184.61,2186.32,1806.0,2157.3689,2160.0253,2157.3492,2159.0378,1806.0
2018-03-13 12:55:00,2186.56,2186.57,2183.73,2183.73,2458.0,2159.2748,2159.2847,2156.4801,2156.4801,2458.0
2018-03-13 13:00:00,2184.65,2185.85,2182.54,2183.85,1500.0,2157.3887,2158.5737,2155.305,2156.5986,1500.0
2018-03-13 13:05:00,2182.81,2185.3,2180.79,2184.74,4065.0,2155.5716,2158.0305,2153.5768,2157.4775,4065.0
2018-03-13 13:10:00,2185.12,2185.12,2182.43,2184.11,1751.0,2157.8528,2157.8528,2155.1964,2156.8554,1751.0
2018-03-13 13:15:00,2182.49,2185.67,2181.31,2185.11,3145.0,2155.2556,2158.3959,2154.0903,2157.8429,3145.0
2018-03-13 13:20:00,2185.16,2185.16,2181.39,2182.52,3405.0,2157.8923,2157.8923,2154.1693,2155.2852,3405.0
2018-03-13 13:25:00,2181.55,2182.28,2180.15,2182.28,700.0,2154.3273,2155.0482,2152.9448,2155.0482,700.0
2018-03-13 13:30:00,2182.19,2183.08,2180.93,2182.86,1800.0,2154.9594,2155.8382,2153.7151,2155.621,1800.0
2018-03-13 13:35:00,2180.86,2184.14,2180.85,2181.35,1100.0,2153.6459,2156.885,2153.6361,2154.1298,1100.0
2018-03-13 13:40:00,2180.89,2181.34,2177.28,2177.28,1101.0,2153.6756,2154.12,2150.1106,2150.1106,1101.0
2018-03-13 13:45:00,2176.0,2178.48,2174.93,2178.48,2813.0,2148.8466,2151.2956,2147.7899,2151.2956,2813.0
2018-03-13 13:50:00,2177.06,2177.07,2175.71,2176.78,400.0,2149.8934,2149.9032,2148.5602,2149.6169,400.0
2018-03-13 13:55:00,2176.09,2176.96,2176.08,2176.51,700.0,2148.9355,2149.7946,2148.9256,2149.3502,700.0
2018-03-13 14:00:00,2177.41,2178.96,2176.1,2177.4,4700.0,2150.239,2151.7697,2148.9453,2150.2291,4700.0
2018-03-13 14:05:00,2176.5,2177.87,2175.55,2176.24,1583.0,2149.3404,2150.6933,2148.4022,2149.0836,1583.0
2018-03-13 14:10:00,2177.89,2177.9,2173.3,2173.46,2250.0,2150.713,2150.7229,2146.1803,2146.3383,2250.0
2018-03-13 14:15:00,2173.01,2176.84,2173.01,2176.84,1112.0,2145.8939,2149.6761,2145.8939,2149.6761,1112.0
2018-03-13 14:20:00,2177.85,2179.45,2176.1,2176.64,1650.0,2150.6735,2152.2535,2148.9453,2149.4786,1650.0
2018-03-13 14:25:00,2175.39,2176.67,2174.21,2174.61,1426.0,2148.2442,2149.5082,2147.0789,2147.4739,1426.0
2018-03-13 14:30:00,2176.12,2181.0,2174.88,2181.0,1100.0,2148.9651,2153.7842,2147.7406,2153.7842,1100.0
2018-03-13 14:35:00,2180.34,2181.12,2177.73,2178.81,2000.0,2153.1324,2153.9027,2150.555,2151.6215,2000.0
2018-03-13 14:40:00,2178.76,2178.78,2171.76,2172.66,3800.0,2151.5722,2151.5919,2144.6595,2145.5483,3800.0
2018-03-13 14:45:00,2174.17,2174.87,2171.64,2173.57,3130.0,2147.0394,2147.7307,2144.541,2146.4469,3130.0
2018-03-13 14:50:00,2173.52,2175.28,2171.05,2172.37,3200.0,2146.3975,2148.1356,2143.9584,2145.2619,3200.0
2018-03-13 14:55:00,2172.04,2174.35,2171.91,2174.35,1300.0,2144.936,2147.2172,2144.8076,2147.2172,1300.0
2018-03-13 15:00:00,2174.68,2175.82,2171.5,2172.48,1710.0,2147.5431,2148.6688,2144.4027,2145.3705,1710.0
2018-03-13 15:05:00,2171.0,2173.85,2168.89,2173.13,2869.0,2143.909,2146.7234,2141.8253,2146.0124,2869.0
2018-03-13 15:10:00,2172.32,2172.33,2167.78,2170.45,2900.0,2145.2125,2145.2224,2140.7292,2143.3659,2900.0
2018-03-13 15:15:00,2169.03,2170.25,2165.87,2169.0,3602.0,2141.9636,2143.1683,2138.843,2141.9339,3602.0
2018-03-13 15:20:00,2167.93,2169.0,2162.31,2164.66,3000.0,2140.8773,2141.9339,2135.3274,2137.6481,3000.0
2018-03-13 15:25:00,2165.76,2166.17,2162.18,2164.96,1400.0,2138.7344,2139.1393,2135.199,2137.9444,1400.0
2018-03-13 15:30:00,2168.11,2168.74,2165.38,2166.73,2500.0,2141.0551,2141.6772,2138.3591,2139.6923,2500.0
2018-03-13 15:35:00,2167.99,2168.66,2163.76,2164.42,4300.0,2140.9365,2141.5982,2136.7593,2137.4111,4300.0
2018-03-13 15:40:00,2164.74,2171.05,2163.63,2170.13,5944.0,2137.7271,2143.9584,2136.631,2143.0498,5944.0
2018-03-13 15:45:00,2169.92,2170.92,2167.73,2169.45,5830.0,2142.8425,2143.83,2140.6798,2142.3783,5830.0
2018-03-13 15:50:00,2172.75,2172.86,2168.52,2169.98,9067.0,2145.6372,2145.7458,2141.4599,2142.9017,9067.0
2018-03-13 15:55:00,2169.53,2171.19,2167.01,2168.03,9835.0,2142.4573,2144.0966,2139.9688,2140.976,9835.0
2018-03-14 09:30:00,2175.55,2184.0,2175.55,2177.39,8121.0,2148.4022,2156.7468,2148.4022,2150.2193,8121.0
2018-03-14 09:35:00,2177.03,2179.55,2171.99,2179.41,3588.0,2149.8637,2152.3523,2144.8866,2152.214,3588.0
2018-03-14 09:40:00,2177.9,2181.91,2177.13,2180.71,3132.0,2150.7229,2154.6828,2149.9625,2153.4978,3132.0
2018-03-14 09:45:00,2180.38,2184.74,2177.53,2181.46,3554.0,2153.1719,2157.4775,2150.3575,2154.2385,3554.0
2018-03-14 09:50:00,2179.43,2181.88,2177.66,2181.73,2900.0,2152.2338,2154.6532,2150.4859,2154.5051,2900.0
2018-03-14 09:55:00,2181.38,2182.25,2178.16,2178.16,2841.0,2154.1595,2155.0186,2150.9796,2150.9796,2841.0
2018-03-14 10:00:00,2180.01,2187.0,2179.89,2187.0,2908.0,2152.8066,2159.7093,2152.6881,2159.7093,2908.0
2018-03-14 10:05:00,2185.45,2186.12,2184.78,2185.9,900.0,2158.1787,2158.8403,2157.517,2158.6231,900.0
2018-03-14 10:10:00,2185.35,2185.35,2171.31,2171.54,4607.0,2158.0799,2158.0799,2144.2151,2144.4422,4607.0
2018-03-14 10:15:00,2170.75,2175.64,2170.02,2172.31,3381.0,2143.6621,2148.4911,2142.9412,2145.2026,3381.0
2018-03-14 10:20:00,2172.67,2176.91,2172.66,2176.91,1400.0,2145.5581,2149.7452,2145.5483,2149.7452,1400.0
2018-03-14 10:25:00,2177.24,2181.24,2176.46,2178.24,1632.0,2150.0711,2154.0212,2149.3009,2151.0586,1632.0
2018-03-14 10:30:00,2178.32,2182.02,2177.99,2180.79,1600.0,2151.1376,2154.7915,2150.8118,2153.5768,1600.0
2018-03-14 10:35:00,2180.64,2180.64,2177.92,2180.13,2300.0,2153.4287,2153.4287,2150.7426,2152.9251,2300.0
2018-03-14 10:40:00,2180.73,2182.61,2180.73,2182.59,2100.0,2153.5176,2155.3741,2153.5176,2155.3544,2100.0
2018-03-14 10:45:00,2186.7,2186.7,2184.02,2184.85,800.0,2159.4131,2159.4131,2156.7665,2157.5862,800.0
2018-03-14 10:50:00,2180.82,2182.01,2180.17,2181.09,3800.0,2153.6064,2154.7816,2152.9646,2153.8731,3800.0
2018-03-14 10:55:00,2181.08,2182.69,2178.09,2181.71,2050.0,2153.8632,2155.4531,2150.9105,2154.4853,2050.0
2018-03-14 11:00:00,2181.71,2183.88,2176.77,2176.78,3084.0,2154.4853,2156.6283,2149.607,2149.6169,3084.0
2018-03-14 11:05:00,2178.61,2179.4,2177.59,2177.64,1100.0,2151.424,2152.2042,2150.4168,2150.4661,1100.0
2018-03-14 11:10:00,2177.38,2177.62,2173.2,2173.2,1000.0,2150.2094,2150.4464,2146.0815,2146.0815,1000.0
2018-03-14 11:15:00,2172.97,2173.93,2167.7,2168.75,2300.0,2145.8544,2146.8024,2140.6502,2141.6871,2300.0
2018-03-14 11:20:00,2168.43,2168.44,2162.33,2168.34,3700.0,2141.3711,2141.3809,2135.3472,2141.2822,3700.0
2018-03-14 11:25:00,2168.35,2172.28,2168.34,2172.28,1000.0,2141.2921,2145.173,2141.2822,2145.173,1000.0
2018-03-14 11:30:00,2171.14,2179.6,2171.14,2175.14,3855.0,2144.0472,2152.4017,2144.0472,2147.9973,3855.0
2018-03-14 11:35:00,2175.3,2175.31,2167.32,2168.67,1600.0,2148.1553,2148.1652,2140.2749,2141.6081,1600.0
2018-03-14 11:40:00,2171.79,2171.79,2165.96,2170.85,1800.0,2144.6891,2144.6891,2138.9319,2143.7609,1800.0
2018-03-14 11:45:00,2174.43,2174.43,2169.01,2169.01,3355.0,2147.2962,2147.2962,2141.9438,2141.9438,3355.0
2018-03-14 11:50:00,2170.4,2172.08,2169.05,2169.05,2600.0,2143.3165,2144.9755,2141.9833,2141.9833,2600.0
2018-03-14 11:55:00,2169.01,2171.38,2166.72,2166.72,2336.0,2141.9438,2144.2842,2139.6824,2139.6824,2336.0
2018-03-14 12:00:00,2167.95,2171.62,2167.23,2168.53,2090.0,2140.897,2144.5213,2140.186,2141.4698,2090.0
2018-03-14 12:05:00,2169.51,2171.11,2167.28,2168.3,2400.0,2142.4376,2144.0176,2140.2354,2141.2427,2400.0
2018-03-14 12:10:00,2167.95,2170.1,2167.95,2168.57,2100.0,2140.897,2143.0202,2140.897,2141.5093,2100.0
2018-03-14 12:15:00,2168.2,2174.6,2168.19,2174.48,2400.0,2141.1439,2147.4641,2141.1341,2147.3456,2400.0
2018-03-14 12:20:00,2173.55,2173.57,2170.32,2170.33,2900.0,2146.4272,2146.4469,2143.2375,2143.2473,2900.0
2018-03-14 12:25:00,2168.6,2170.4,2168.21,2168.54,2500.0,2141.5389,2143.3165,2141.1538,2141.4797,2500.0
2018-03-14 12:30:00,2169.98,2173.16,2168.41,2173.16,1500.0,2142.9017,2146.042,2141.3513,2146.042,1500.0
2018-03-14 12:35:00,2172.7,2178.34,2172.7,2176.5,2100.0,2145.5878,2151.1574,2145.5878,2149.3404,2100.0
2018-03-14 12:40:00,2175.31,2176.61,2174.97,2176.61,1300.0,2148.1652,2149.449,2147.8294,2149.449,1300.0
2018-03-14 12:45:00,2175.18,2178.07,2175.03,2177.44,2000.0,2148.0368,2150.8908,2147.8887,2150.2686,2000.0
2018-03-14 12:50:00,2173.35,2177.53,2173.34,2176.49,1900.0,2146.2297,2150.3575,2146.2198,2149.3305,1900.0
2018-03-14 12:55:00,2176.66,2178.16,2176.65,2178.16,800.0,2149.4984,2150.9796,2149.4885,2150.9796,800.0
2018-03-14 13:00:00,2177.86,2177.86,2177.38,2177.39,900.0,2150.6834,2150.6834,2150.2094,2150.2193,900.0
2018-03-14 13:05:00,2177.45,2179.94,2177.44,2177.66,2600.0,2150.2785,2152.7374,2150.2686,2150.4859,2600.0
2018-03-14 13:10:00,2178.41,2178.43,2176.13,2177.24,1000.0,2151.2265,2151.2463,2148.975,2150.0711,1000.0
2018-03-14 13:15:00,2176.76,2178.05,2175.13,2175.13,3982.0,2149.5971,2150.871,2147.9875,2147.9875,3982.0
2018-03-14 13:20:00,2178.89,2181.81,2178.89,2181.81,964.0,2151.7005,2154.5841,2151.7005,2154.5841,964.0
2018-03-14 13:25:00,2182.64,2182.76,2181.24,2181.24,600.0,2155.4037,2155.5222,2154.0212,2154.0212,600.0
2018-03-14 13:30:00,2181.38,2182.57,2181.0,2182.51,3500.0,2154.1595,2155.3346,2153.7842,2155.2754,3500.0
2018-03-14 13:35:00,2182.84,2183.75,2182.1,2182.85,2300.0,2155.6012,2156.4999,2154.8705,2155.6111,2300.0
2018-03-14 13:40:00,2182.61,2182.86,2181.37,2181.45,1700.0,2155.3741,2155.621,2154.1496,2154.2286,1700.0
2018-03-14 13:45:00,2183.13,2184.99,2181.32,2184.99,1000.0,2155.8876,2157.7244,2154.1002,2157.7244,1000.0
2018-03-14 13:50:00,2184.89,2188.0,2184.89,2187.38,3700.0,2157.6257,2160.6969,2157.6257,2160.0846,3700.0
2018-03-14 13:55:00,2186.04,2186.63,2183.83,2185.72,1360.0,2158.7613,2159.3439,2156.5789,2158.4453,1360.0
2018-03-14 14:00:00,2184.91,2184.92,2183.72,2184.91,800.0,2157.6454,2157.6553,2156.4703,2157.6454,800.0
2018-03-14 14:05:00,2184.33,2187.92,2184.27,2187.47,6354.0,2157.0726,2160.6179,2157.0134,2160.1735,6354.0
2018-03-14 14:10:00,2187.58,2190.39,2186.39,2188.62,3167.0,2160.2821,2163.057,2159.1069,2161.3091,3167.0
2018-03-14 14:15:00,2188.99,2189.95,2188.92,2189.56,900.0,2161.6745,2162.6225,2161.6054,2162.2374,900.0
2018-03-14 14:20:00,2188.35,2193.1,2188.34,2193.1,2470.0,2161.0425,2165.7332,2161.0326,2165.7332,2470.0
2018-03-14 14:25:00,2192.05,2193.24,2190.84,2193.03,2000.0,2164.6963,2165.8715,2163.5014,2165.6641,2000.0
2018-03-14 14:30:00,2193.39,2193.98,2192.62,2193.56,1213.0,2166.0196,2166.6022,2165.2592,2166.1875,1213.0
2018-03-14 14:35:00,2194.19,2194.59,2185.93,2187.17,4424.0,2166.8096,2167.2046,2158.6527,2159.8772,4424.0
2018-03-14 14:40:00,2184.95,2187.41,2184.8,2185.31,800.0,2157.6849,2160.1142,2157.5368,2158.0404,800.0
2018-03-14 14:45:00,2186.2,2188.53,2185.03,2186.79,2500.0,2158.9193,2161.2202,2157.7639,2159.502,2500.0
2018-03-14 14:50:00,2187.8,2187.81,2185.0,2186.2,3100.0,2160.4993,2160.5092,2157.7343,2158.9193,3100.0
2018-03-14 14:55:00,2186.91,2190.41,2186.9,2190.41,2629.0,2159.6205,2163.0768,2159.6106,2163.0768,2629.0
2018-03-14 15:00:00,2189.91,2190.77,2186.23,2186.23,1353.0,2162.583,2163.4323,2158.9489,2158.9489,1353.0
2018-03-14 15:05:00,2186.7,2187.38,2185.12,2187.38,1200.0,2159.4131,2160.0846,2157.8528,2160.0846,1200.0
2018-03-14 15:10:00,2187.08,2187.08,2182.56,2183.95,1710.0,2159.7883,2159.7883,2155.3247,2156.6974,1710.0
2018-03-14 15:15:00,2183.69,2185.59,2183.35,2183.92,800.0,2156.4406,2158.3169,2156.1049,2156.6678,800.0
2018-03-14 15:20:00,2184.75,2186.58,2184.49,2185.5,1000.0,2157.4874,2159.2946,2157.2307,2158.228,1000.0
2018-03-14 15:25:00,2184.73,2186.31,2182.68,2182.69,1400.0,2157.4677,2159.0279,2155.4432,2155.4531,1400.0
2018-03-14 15:30:00,2182.38,2183.04,2181.83,2182.59,715.0,2155.147,2155.7987,2154.6038,2155.3544,715.0
2018-03-14 15:35:00,2182.43,2184.63,2180.89,2184.62,1300.0,2155.1964,2157.3689,2153.6756,2157.359,1300.0
2018-03-14 15:40:00,2182.82,2184.3,2181.51,2184.3,1800.0,2155.5815,2157.043,2154.2878,2157.043,1800.0
2018-03-14 15:45:00,2183.98,2190.58,2183.98,2190.07,5175.0,2156.727,2163.2447,2156.727,2162.741,5175.0
2018-03-14 15:50:00,2188.24,2191.0,2187.56,2190.52,4900.0,2160.9339,2163.6594,2160.2623,2163.1854,4900.0
2018-03-14 15:55:00,2190.04,2192.36,2188.67,2189.14,13151.0,2162.7114,2165.0024,2161.3585,2161.8226,13151.0
2018-03-15 09:30:00,2190.01,2199.87,2188.0,2190.14,6445.0,2162.6818,2172.4187,2160.6969,2162.8101,6445.0
2018-03-15 09:35:00,2188.5,2189.37,2179.84,2183.09,8685.0,2161.1906,2162.0498,2152.6387,2155.8481,8685.0
2018-03-15 09:40:00,2181.31,2182.2,2177.0,2179.99,3597.0,2154.0903,2154.9692,2149.8341,2152.7868,3597.0
2018-03-15 09:45:00,2177.21,2178.11,2172.91,2174.01,3451.0,2150.0415,2150.9303,2145.7952,2146.8814,3451.0
2018-03-15 09:50:00,2172.46,2173.98,2171.09,2173.59,4591.0,2145.3508,2146.8518,2143.9979,2146.4667,4591.0
2018-03-15 09:55:00,2178.34,2178.9,2176.12,2176.75,1100.0,2151.1574,2151.7104,2148.9651,2149.5872,1100.0
2018-03-15 10:00:00,2176.97,2176.97,2173.15,2174.19,5995.0,2149.8045,2149.8045,2146.0322,2147.0592,5995.0
2018-03-15 10:05:00,2174.16,2174.44,2172.02,2172.02,2500.0,2147.0296,2147.3061,2144.9163,2144.9163,2500.0
2018-03-15 10:10:00,2173.63,2178.5,2173.62,2175.29,2200.0,2146.5062,2151.3154,2146.4963,2148.1455,2200.0
2018-03-15 10:15:00,2175.29,2179.98,2175.29,2179.6,3900.0,2148.1455,2152.7769,2148.1455,2152.4017,3900.0
2018-03-15 10:20:00,2178.0,2181.97,2177.99,2180.82,1200.0,2150.8216,2154.7421,2150.8118,2153.6064,1200.0
2018-03-15 10:25:00,2182.26,2186.2,2182.26,2183.7,1400.0,2155.0285,2158.9193,2155.0285,2156.4505,1400.0
2018-03-15 10:30:00,2185.26,2185.5,2183.23,2184.87,1900.0,2157.991,2158.228,2155.9864,2157.6059,1900.0
2018-03-15 10:35:00,2186.82,2187.79,2184.41,2185.08,2300.0,2159.5316,2160.4895,2157.1517,2157.8133,2300.0
2018-03-15 10:40:00,2186.59,2189.99,2186.51,2189.99,1200.0,2159.3044,2162.662,2159.2254,2162.662,1200.0
2018-03-15 10:45:00,2188.67,2194.99,2188.67,2194.1,4965.0,2161.3585,2167.5996,2161.3585,2166.7207,4965.0
2018-03-15 10:50:00,2195.0,2195.41,2191.5,2192.03,3367.0,2167.6095,2168.0144,2164.1532,2164.6766,3367.0
2018-03-15 10:55:00,2193.34,2196.63,2191.09,2192.21,3150.0,2165.9702,2169.2192,2163.7483,2164.8543,3150.0
2018-03-15 11:00:00,2192.08,2196.63,2192.07,2196.62,1500.0,2164.7259,2169.2192,2164.7161,2169.2093,1500.0
2018-03-15 11:05:00,2198.99,2200.0,2196.12,2198.68,6136.0,2171.5497,2172.5471,2168.7155,2171.2436,6136.0
2018-03-15 11:10:00,2198.42,2201.74,2198.41,2201.74,3293.0,2170.9868,2174.2654,2170.977,2174.2654,3293.0
2018-03-15 11:15:00,2203.2,2204.0,2202.21,2202.39,2770.0,2175.7072,2176.4972,2174.7295,2174.9073,2770.0
2018-03-15 11:20:00,2204.0,2204.47,2203.59,2203.6,500.0,2176.4972,2176.9613,2176.0923,2176.1022,500.0
2018-03-15 11:25:00,2204.72,2207.57,2204.41,2206.95,2400.0,2177.2082,2180.0226,2176.9021,2179.4104,2400.0
2018-03-15 11:30:00,2206.81,2206.82,2203.71,2203.71,1500.0,2179.2721,2179.282,2176.2108,2176.2108,1500.0
2018-03-15 11:35:00,2205.19,2205.19,2204.3,2205.1,1236.0,2177.6723,2177.6723,2176.7935,2177.5835,1236.0
2018-03-15 11:40:00,2202.41,2204.09,2200.93,2201.0,500.0,2174.927,2176.5861,2173.4655,2173.5346,500.0
2018-03-15 11:45:00,2202.32,2203.39,2201.38,2202.0,3200.0,2174.8382,2175.8948,2173.9099,2174.5222,3200.0
2018-03-15 11:50:00,2202.35,2202.36,2200.13,2200.13,900.0,2174.8678,2174.8777,2172.6755,2172.6755,900.0
2018-03-15 11:55:00,2198.48,2200.0,2198.01,2199.06,774.0,2171.0461,2172.5471,2170.5819,2171.6188,774.0
2018-03-15 12:00:00,2199.66,2201.71,2199.65,2200.49,600.0,2172.2114,2174.2358,2172.2015,2173.031,600.0
2018-03-15 12:05:00,2203.46,2203.46,2200.0,2200.94,1854.0,2175.9639,2175.9639,2172.5471,2173.4754,1854.0
2018-03-15 12:10:00,2200.02,2200.04,2200.02,2200.04,500.0,2172.5669,2172.5866,2172.5669,2172.5866,500.0
2018-03-15 12:15:00,2198.39,2200.0,2198.39,2198.88,700.0,2170.9572,2172.5471,2170.9572,2171.4411,700.0
2018-03-15 12:20:00,2198.95,2200.44,2198.9,2199.42,811.0,2171.5102,2172.9816,2171.4608,2171.9743,811.0
2018-03-15 12:25:00,2199.68,2203.95,2199.66,2202.47,1200.0,2172.2311,2176.4478,2172.2114,2174.9863,1200.0
2018-03-15 12:30:00,2203.0,2203.5,2200.01,2201.19,1300.0,2175.5097,2176.0034,2172.557,2173.7223,1300.0
2018-03-15 12:35:00,2200.07,2202.57,2200.06,2200.13,800.0,2172.6162,2175.085,2172.6064,2172.6755,800.0
2018-03-15 12:40:00,2200.18,2201.48,2200.17,2201.43,300.0,2172.7249,2174.0086,2172.715,2173.9593,300.0
2018-03-15 12:45:00,2203.37,2203.38,2200.0,2200.55,1900.0,2175.8751,2175.8849,2172.5471,2173.0902,1900.0
2018-03-15 12:50:00,2200.98,2206.1,2200.98,2204.98,2321.0,2173.5149,2178.571,2173.5149,2177.465,2321.0
2018-03-15 12:55:00,2203.82,2204.65,2203.41,2204.65,1400.0,2176.3194,2177.1391,2175.9146,2177.1391,1400.0
2018-03-15 13:00:00,2205.71,2205.88,2204.73,2204.73,1450.0,2178.1859,2178.3537,2177.2181,2177.2181,1450.0
2018-03-15 13:05:00,2204.7,2204.7,2204.69,2204.7,100.0,2177.1885,2177.1885,2177.1786,2177.1885,100.0
2018-03-15 13:10:00,2204.7,2205.59,2203.72,2205.58,945.0,2177.1885,2178.0674,2176.2207,2178.0575,945.0
2018-03-15 13:15:00,2204.77,2204.77,2201.57,2201.7,900.0,2177.2576,2177.2576,2174.0975,2174.2259,900.0
2018-03-15 13:20:00,2201.47,2202.74,2201.44,2201.91,1500.0,2173.9988,2175.2529,2173.9691,2174.4333,1500.0
2018-03-15 13:25:00,2202.9,2205.0,2202.31,2204.09,3520.0,2175.4109,2177.4847,2174.8283,2176.5861,3520.0
2018-03-15 13:30:00,2204.39,2205.37,2203.37,2203.55,1565.0,2176.8823,2177.8501,2175.8751,2176.0528,1565.0
2018-03-15 13:35:00,2204.9,2204.91,2201.0,2201.58,2493.0,2177.386,2177.3958,2173.5346,2174.1074,2493.0
2018-03-15 13:40:00,2200.9,2201.54,2199.99,2201.13,1699.0,2173.4359,2174.0679,2172.5372,2173.663,1699.0
2018-03-15 13:45:00,2200.19,2200.95,2196.08,2198.51,5203.0,2172.7347,2173.4853,2168.676,2171.0757,5203.0
2018-03-15 13:50:00,2198.24,2199.49,2198.24,2199.0,2100.0,2170.8091,2172.0435,2170.8091,2171.5596,2100.0
2018-03-15 13:55:00,2199.0,2199.91,2198.5,2199.56,3400.0,2171.5596,2172.4582,2171.0658,2172.1126,3400.0
2018-03-15 14:00:00,2198.2,2198.2,2194.59,2195.11,4331.0,2170.7696,2170.7696,2167.2046,2167.7181,4331.0
2018-03-15 14:05:00,2194.86,2194.86,2191.79,2192.08,2900.0,2167.4712,2167.4712,2164.4396,2164.7259,2900.0
2018-03-15 14:10:00,2193.15,2193.78,2191.65,2191.7,1800.0,2165.7826,2166.4047,2164.3013,2164.3507,1800.0
2018-03-15 14:15:00,2191.81,2193.5,2191.3,2192.52,1078.0,2164.4593,2166.1282,2163.9557,2165.1604,1078.0
2018-03-15 14:20:00,2192.79,2192.82,2190.56,2191.06,1000.0,2165.4271,2165.4567,2163.2249,2163.7187,1000.0
2018-03-15 14:25:00,2191.19,2191.88,2188.66,2188.67,1450.0,2163.847,2164.5284,2161.3486,2161.3585,1450.0
2018-03-15 14:30:00,2188.93,2190.58,2188.92,2190.0,750.0,2161.6152,2163.2447,2161.6054,2162.6719,750.0
2018-03-15 14:35:00,2189.75,2189.75,2188.12,2188.12,1300.0,2162.425,2162.425,2160.8154,2160.8154,1300.0
2018-03-15 14:40:00,2188.3,2188.3,2182.78,2182.78,1500.0,2160.9931,2160.9931,2155.542,2155.542,1500.0
2018-03-15 14:45:00,2182.16,2182.86,2181.29,2182.71,1385.0,2154.9297,2155.621,2154.0706,2155.4729,1385.0
2018-03-15 14:50:00,2182.8,2182.81,2182.8,2182.8,100.0,2155.5617,2155.5716,2155.5617,2155.5617,100.0
2018-03-15 14:55:00,2183.03,2186.6,2181.72,2186.6,4422.0,2155.7889,2159.3143,2154.4952,2159.3143,4422.0
2018-03-15 15:00:00,2186.5,2188.68,2183.1,2184.35,4285.0,2159.2156,2161.3684,2155.858,2157.0924,4285.0
2018-03-15 15:05:00,2184.66,2187.41,2184.61,2187.41,2938.0,2157.3985,2160.1142,2157.3492,2160.1142,2938.0
2018-03-15 15:10:00,2187.14,2187.15,2184.87,2184.88,800.0,2159.8476,2159.8575,2157.6059,2157.6158,800.0
2018-03-15 15:15:00,2186.43,2186.44,2182.02,2182.12,2495.0,2159.1464,2159.1563,2154.7915,2154.8902,2495.0
2018-03-15 15:20:00,2183.44,2185.49,2183.43,2185.49,1771.0,2156.1938,2158.2182,2156.1839,2158.2182,1771.0
2018-03-15 15:25:00,2185.83,2186.69,2184.3,2186.39,2583.0,2158.5539,2159.4032,2157.043,2159.1069,2583.0
2018-03-15 15:30:00,2185.56,2188.88,2185.41,2188.88,3886.0,2158.2873,2161.5659,2158.1392,2161.5659,3886.0
2018-03-15 15:35:00,2189.71,2191.25,2189.51,2190.1,2300.0,2162.3855,2163.9063,2162.188,2162.7706,2300.0
2018-03-15 15:40:00,2189.29,2191.18,2189.29,2190.69,1505.0,2161.9708,2163.8372,2161.9708,2163.3533,1505.0
2018-03-15 15:45:00,2189.32,2192.26,2188.36,2192.26,5207.0,2162.0004,2164.9037,2161.0524,2164.9037,5207.0
2018-03-15 15:50:00,2190.78,2192.91,2190.64,2190.88,2945.0,2163.4422,2165.5456,2163.3039,2163.5409,2945.0
2018-03-15 15:55:00,2190.72,2192.11,2188.01,2188.28,13646.0,2163.3829,2164.7556,2160.7067,2160.9734,13646.0
2018-03-16 09:30:00,2196.19,2198.59,2190.0,2190.17,44193.0,2168.7847,2171.1547,2162.6719,2162.8398,44193.0
2018-03-16 09:35:00,2190.0,2190.38,2189.13,2190.37,1700.0,2162.6719,2163.0472,2161.8128,2163.0373,1700.0
2018-03-16 09:40:00,2190.36,2194.86,2190.36,2192.73,1800.0,2163.0274,2167.4712,2163.0274,2165.3678,1800.0
2018-03-16 09:45:00,2196.27,2196.27,2190.77,2191.34,1500.0,2168.8637,2168.8637,2163.4323,2163.9952,1500.0
2018-03-16 09:50:00,2192.8,2192.8,2188.36,2190.49,3416.0,2165.437,2165.437,2161.0524,2163.1558,3416.0
2018-03-16 09:55:00,2189.65,2189.65,2182.35,2184.9,1200.0,2162.3263,2162.3263,2155.1174,2157.6355,1200.0
2018-03-16 10:00:00,2187.0,2189.14,2184.49,2184.49,1497.0,2159.7093,2161.8226,2157.2307,2157.2307,1497.0
2018-03-16 10:05:00,2184.59,2184.6,2178.87,2178.87,1100.0,2157.3294,2157.3393,2151.6808,2151.6808,1100.0
2018-03-16 10:10:00,2180.07,2183.68,2180.06,2182.19,800.0,2152.8658,2156.4308,2152.8559,2154.9594,800.0
2018-03-16 10:15:00,2184.23,2184.23,2183.77,2183.77,300.0,2156.9739,2156.9739,2156.5196,2156.5196,300.0
2018-03-16 10:20:00,2184.03,2187.3,2182.89,2187.29,1677.0,2156.7764,2160.0056,2155.6506,2159.9957,1677.0
2018-03-16 10:25:00,2185.94,2185.94,2185.47,2185.47,400.0,2158.6626,2158.6626,2158.1984,2158.1984,400.0
2018-03-16 10:30:00,2185.68,2188.15,2185.67,2187.05,1000.0,2158.4058,2160.845,2158.3959,2159.7587,1000.0
2018-03-16 10:35:00,2186.14,2186.96,2185.39,2186.5,1601.0,2158.8601,2159.6698,2158.1194,2159.2156,1601.0
2018-03-16 10:40:00,2184.71,2185.54,2182.05,2184.59,1800.0,2157.4479,2158.2675,2154.8211,2157.3294,1800.0
2018-03-16 10:45:00,2183.36,2187.0,2182.93,2186.58,1400.0,2156.1148,2159.7093,2155.6901,2159.2946,1400.0
2018-03-16 10:50:00,2186.57,2187.0,2185.92,2186.54,1353.0,2159.2847,2159.7093,2158.6428,2159.2551,1353.0
2018-03-16 10:55:00,2186.86,2190.09,2185.6,2190.08,1300.0,2159.5711,2162.7608,2158.3268,2162.7509,1300.0
2018-03-16 11:00:00,2188.19,2189.13,2186.98,2187.32,1400.0,2160.8845,2161.8128,2159.6896,2160.0253,1400.0
2018-03-16 11:05:00,2186.52,2187.0,2185.99,2186.65,682.0,2159.2353,2159.7093,2158.7119,2159.3637,682.0
2018-03-16 11:10:00,2184.19,2187.0,2183.83,2185.47,2208.0,2156.9344,2159.7093,2156.5789,2158.1984,2208.0
2018-03-16 11:15:00,2182.39,2185.64,2181.29,2182.43,900.0,2155.1569,2158.3663,2154.0706,2155.1964,900.0
2018-03-16 11:20:00,2182.68,2184.28,2181.69,2183.5,1965.0,2155.4432,2157.0233,2154.4656,2156.253,1965.0
2018-03-16 11:25:00,2183.96,2187.99,2183.54,2183.54,1400.0,2156.7073,2160.687,2156.2925,2156.2925,1400.0
2018-03-16 11:30:00,2187.74,2189.42,2186.07,2189.3,1175.0,2160.4401,2162.0991,2158.7909,2161.9806,1175.0
2018-03-16 11:35:00,2188.36,2189.35,2184.62,2184.62,2300.0,2161.0524,2162.03,2157.359,2157.359,2300.0
2018-03-16 11:40:00,2185.9,2185.91,2183.47,2184.13,900.0,2158.6231,2158.6329,2156.2234,2156.8751,900.0
2018-03-16 11:45:00,2185.91,2185.91,2185.0,2185.0,200.0,2158.6329,2158.6329,2157.7343,2157.7343,200.0
2018-03-16 11:50:00,2184.54,2185.25,2183.67,2184.81,1744.0,2157.28,2157.9812,2156.4209,2157.5467,1744.0
2018-03-16 11:55:00,2182.01,2182.01,2177.93,2178.1,3841.0,2154.7816,2154.7816,2150.7525,2150.9204,3841.0
2018-03-16 12:00:00,2180.0,2183.47,2179.31,2182.59,2214.0,2152.7967,2156.2234,2152.1153,2155.3544,2214.0
2018-03-16 12:05:00,2181.56,2181.57,2179.96,2179.96,300.0,2154.3372,2154.3471,2152.7572,2152.7572,300.0
2018-03-16 12:10:00,2179.98,2181.65,2179.98,2181.63,300.0,2152.7769,2154.4261,2152.7769,2154.4063,300.0
2018-03-16 12:15:00,2182.04,2182.05,2179.97,2179.97,200.0,2154.8112,2154.8211,2152.7671,2152.7671,200.0
2018-03-16 12:20:00,2179.97,2179.97,2178.4,2178.41,1170.0,2152.7671,2152.7671,2151.2166,2151.2265,1170.0
2018-03-16 12:25:00,2178.9,2178.9,2175.96,2177.59,3481.0,2151.7104,2151.7104,2148.8071,2150.4168,3481.0
2018-03-16 12:30:00,2176.78,2178.66,2176.03,2178.65,2600.0,2149.6169,2151.4734,2148.8762,2151.4635,2600.0
2018-03-16 12:35:00,2181.95,2184.35,2181.22,2182.94,2000.0,2154.7223,2157.0924,2154.0015,2155.7,2000.0
2018-03-16 12:40:00,2183.95,2184.2,2182.09,2182.16,1300.0,2156.6974,2156.9443,2154.8606,2154.9297,1300.0
2018-03-16 12:45:00,2181.67,2181.97,2180.17,2181.97,1508.0,2154.4458,2154.7421,2152.9646,2154.7421,1508.0
2018-03-16 12:50:00,2181.93,2183.09,2181.87,2181.96,955.0,2154.7026,2155.8481,2154.6433,2154.7322,955.0
2018-03-16 12:55:00,2183.07,2185.66,2183.07,2185.66,1400.0,2155.8284,2158.3861,2155.8284,2158.3861,1400.0
2018-03-16 13:00:00,2185.86,2187.97,2184.14,2187.96,1130.0,2158.5836,2160.6672,2156.885,2160.6574,1130.0
2018-03-16 13:05:00,2187.87,2187.87,2185.26,2185.26,1500.0,2160.5685,2160.5685,2157.991,2157.991,1500.0
2018-03-16 13:10:00,2186.56,2187.77,2185.25,2185.25,1946.0,2159.2748,2160.4697,2157.9812,2157.9812,1946.0
2018-03-16 13:15:00,2184.36,2184.8,2179.65,2181.0,6047.0,2157.1023,2157.5368,2152.451,2153.7842,6047.0
2018-03-16 13:20:00,2178.9,2178.91,2178.9,2178.9,153.0,2151.7104,2151.7203,2151.7104,2151.7104,153.0
2018-03-16 13:25:00,2178.65,2179.97,2177.5,2178.91,1009.0,2151.4635,2152.7671,2150.3279,2151.7203,1009.0
2018-03-16 13:30:00,2178.91,2178.91,2178.91,2178.91,0.0,2151.7203,2151.7203,2151.7203,2151.7203,0.0
2018-03-16 13:35:00,2182.23,2183.66,2182.23,2183.46,1100.0,2154.9989,2156.411,2154.9989,2156.2135,1100.0
2018-03-16 13:40:00,2183.43,2183.43,2180.34,2180.35,1575.0,2156.1839,2156.1839,2153.1324,2153.1423,1575.0
2018-03-16 13:45:00,2180.0,2181.37,2180.0,2181.36,1422.0,2152.7967,2154.1496,2152.7967,2154.1397,1422.0
2018-03-16 13:50:00,2178.98,2179.83,2178.97,2179.83,250.0,2151.7894,2152.6288,2151.7795,2152.6288,250.0
2018-03-16 13:55:00,2179.83,2179.83,2177.99,2178.0,313.0,2152.6288,2152.6288,2150.8118,2150.8216,313.0
2018-03-16 14:00:00,2179.56,2179.56,2179.55,2179.56,100.0,2152.3622,2152.3622,2152.3523,2152.3622,100.0
2018-03-16 14:05:00,2177.53,2177.53,2177.53,2177.53,150.0,2150.3575,2150.3575,2150.3575,2150.3575,150.0
2018-03-16 14:10:00,2178.61,2179.73,2178.16,2179.2,1400.0,2151.424,2152.5301,2150.9796,2152.0067,1400.0
2018-03-16 14:15:00,2178.98,2179.62,2178.98,2179.61,200.0,2151.7894,2152.4214,2151.7894,2152.4115,200.0
2018-03-16 14:20:00,2179.74,2179.74,2179.74,2179.74,100.0,2152.5399,2152.5399,2152.5399,2152.5399,100.0
2018-03-16 14:25:00,2179.74,2179.74,2179.74,2179.74,0.0,2152.5399,2152.5399,2152.5399,2152.5399,0.0
2018-03-16 14:30:00,2180.75,2181.8,2180.75,2181.49,510.0,2153.5373,2154.5742,2153.5373,2154.2681,510.0
2018-03-16 14:35:00,2182.05,2182.05,2178.38,2178.38,4900.0,2154.8211,2154.8211,2151.1969,2151.1969,4900.0
2018-03-16 14:40:00,2179.78,2179.78,2178.37,2179.15,1000.0,2152.5794,2152.5794,2151.187,2151.9573,1000.0
2018-03-16 14:45:00,2179.15,2179.16,2177.18,2178.29,700.0,2151.9573,2151.9672,2150.0119,2151.108,700.0
2018-03-16 14:50:00,2176.84,2178.1,2176.83,2178.1,304.0,2149.6761,2150.9204,2149.6662,2150.9204,304.0
2018-03-16 14:55:00,2178.97,2178.98,2178.72,2178.73,200.0,2151.7795,2151.7894,2151.5327,2151.5425,200.0
2018-03-16 15:00:00,2178.91,2180.0,2178.91,2180.0,248.0,2151.7203,2152.7967,2151.7203,2152.7967,248.0
2018-03-16 15:05:00,2179.34,2179.51,2179.34,2179.51,450.0,2152.1449,2152.3128,2152.1449,2152.3128,450.0
2018-03-16 15:10:00,2179.9,2180.0,2179.81,2179.81,500.0,2152.6979,2152.7967,2152.6091,2152.6091,500.0
2018-03-16 15:15:00,2179.79,2180.0,2179.21,2179.21,2005.0,2152.5893,2152.7967,2152.0165,2152.0165,2005.0
2018-03-16 15:20:00,2179.21,2179.21,2175.5,2176.2,2021.0,2152.0165,2152.0165,2148.3528,2149.0441,2021.0
2018-03-16 15:25:00,2176.18,2178.77,2175.87,2178.77,1000.0,2149.0243,2151.582,2148.7182,2151.582,1000.0
2018-03-16 15:30:00,2178.11,2178.11,2177.05,2177.06,900.0,2150.9303,2150.9303,2149.8835,2149.8934,900.0
2018-03-16 15:35:00,2178.25,2178.25,2172.0,2172.0,12541.0,2151.0685,2151.0685,2144.8965,2144.8965,12541.0
2018-03-16 15:40:00,2173.87,2173.87,2169.87,2171.34,8432.0,2146.7432,2146.7432,2142.7931,2144.2447,8432.0
2018-03-16 15:45:00,2171.64,2175.21,2170.01,2175.1,17503.0,2144.541,2148.0665,2142.9313,2147.9578,17503.0
2018-03-16 15:50:00,2175.09,2177.18,2174.58,2175.0,5336.0,2147.948,2150.0119,2147.4443,2147.8591,5336.0
2018-03-16 15:55:00,2174.98,2175.68,2169.77,2170.44,9802.0,2147.8393,2148.5306,2142.6943,2143.356,9802.0
2018-03-19 09:30:00,2161.62,2165.77,2150.55,2152.32,5482.0,2134.646,2138.7443,2123.7142,2125.4621,5482.0
2018-03-19 09:35:00,2150.0,2153.74,2147.9,2153.5,5108.0,2123.171,2126.8644,2121.0972,2126.6274,5108.0
2018-03-19 09:40:00,2153.9,2157.54,2153.61,2156.04,1600.0,2127.0224,2130.617,2126.736,2129.1357,1600.0
2018-03-19 09:45:00,2155.0,2156.06,2150.17,2153.33,4347.0,2128.1086,2129.1554,2123.3389,2126.4595,4347.0
2018-03-19 09:50:00,2153.1,2158.92,2152.88,2155.0,4195.0,2126.2324,2131.9797,2126.0151,2128.1086,4195.0
2018-03-19 09:55:00,2154.72,2154.72,2150.02,2152.89,2397.0,2127.8321,2127.8321,2123.1908,2126.025,2397.0
2018-03-19 10:00:00,2151.34,2151.64,2146.66,2151.34,2600.0,2124.4943,2124.7906,2119.8727,2124.4943,2600.0
2018-03-19 10:05:00,2154.1,2154.1,2150.4,2151.37,1276.0,2127.2199,2127.2199,2123.566,2124.5239,1276.0
2018-03-19 10:10:00,2152.53,2152.53,2148.51,2148.51,800.0,2125.6695,2125.6695,2121.6996,2121.6996,800.0
2018-03-19 10:15:00,2151.22,2152.59,2151.17,2152.59,800.0,2124.3758,2125.7287,2124.3264,2125.7287,800.0
2018-03-19 10:20:00,2152.58,2154.55,2148.04,2148.04,1700.0,2125.7188,2127.6643,2121.2355,2121.2355,1700.0
2018-03-19 10:25:00,2149.71,2154.73,2148.17,2154.73,2000.0,2122.8847,2127.842,2121.3639,2127.842,2000.0
2018-03-19 10:30:00,2154.02,2154.02,2150.35,2151.2,1900.0,2127.1409,2127.1409,2123.5167,2124.3561,1900.0
2018-03-19 10:35:00,2151.95,2153.0,2148.36,2150.42,3539.0,2125.0967,2126.1336,2121.5515,2123.5858,3539.0
2018-03-19 10:40:00,2151.29,2151.29,2145.45,2145.45,2200.0,2124.4449,2124.4449,2118.6778,2118.6778,2200.0
2018-03-19 10:45:00,2145.0,2145.43,2142.01,2144.55,1294.0,2118.2334,2118.6581,2115.2807,2117.789,1294.0
2018-03-19 10:50:00,2143.08,2148.55,2142.87,2144.96,2678.0,2116.3374,2121.7391,2116.13,2118.1939,2678.0
2018-03-19 10:55:00,2145.71,2145.71,2142.07,2142.07,5251.0,2118.9346,2118.9346,2115.34,2115.34,5251.0
2018-03-19 11:00:00,2142.14,2143.69,2138.61,2138.61,7950.0,2115.4091,2116.9398,2111.9232,2111.9232,7950.0
2018-03-19 11:05:00,2139.2,2143.4,2139.19,2141.34,2590.0,2112.5058,2116.6534,2112.4959,2114.6191,2590.0
2018-03-19 11:10:00,2143.03,2143.13,2137.65,2141.13,3100.0,2116.288,2116.3868,2110.9751,2114.4117,3100.0
2018-03-19 11:15:00,2139.2,2141.63,2137.63,2138.77,1400.0,2112.5058,2114.9055,2110.9554,2112.0812,1400.0
2018-03-19 11:20:00,2138.31,2142.52,2137.67,2137.79,4500.0,2111.6269,2115.7844,2110.9949,2111.1134,4500.0
2018-03-19 11:25:00,2138.58,2139.5,2135.01,2139.18,1007.0,2111.8935,2112.8021,2108.3681,2112.4861,1007.0
2018-03-19 11:30:00,2138.27,2139.52,2136.28,2137.54,1000.0,2111.5874,2112.8218,2109.6222,2110.8665,1000.0
2018-03-19 11:35:00,2137.52,2137.61,2135.6,2135.61,300.0,2110.8468,2110.9356,2108.9507,2108.9606,300.0
2018-03-19 11:40:00,2135.61,2135.61,2132.14,2134.23,1600.0,2108.9606,2108.9606,2105.5339,2107.5978,1600.0
2018-03-19 11:45:00,2131.19,2131.25,2125.02,2126.0,6941.0,2104.5958,2104.655,2098.5028,2099.4705,6941.0
2018-03-19 11:50:00,2126.4,2131.68,2124.88,2128.01,4833.0,2099.8655,2105.0796,2098.3645,2101.4554,4833.0
2018-03-19 11:55:00,2126.52,2126.52,2126.4,2126.41,300.0,2099.984,2099.984,2099.8655,2099.8754,300.0
2018-03-19 12:00:00,2128.22,2129.63,2126.38,2128.07,5447.0,2101.6628,2103.0552,2099.8458,2101.5147,5447.0
2018-03-19 12:05:00,2129.0,2132.51,2128.0,2132.3,5991.0,2102.4331,2105.8993,2101.4456,2105.6919,5991.0
2018-03-19 12:10:00,2130.11,2132.63,2127.51,2132.62,2900.0,2103.5292,2106.0178,2100.9617,2106.0079,2900.0
2018-03-19 12:15:00,2133.05,2133.49,2129.13,2129.14,13138.0,2106.4326,2106.8671,2102.5615,2102.5713,13138.0
2018-03-19 12:20:00,2130.39,2134.5,2127.9,2134.5,900.0,2103.8057,2107.8645,2101.3468,2107.8645,900.0
2018-03-19 12:25:00,2135.0,2137.72,2134.77,2137.63,1500.0,2108.3582,2111.0443,2108.1311,2110.9554,1500.0
2018-03-19 12:30:00,2137.58,2140.69,2133.92,2134.06,2200.0,2110.906,2113.9772,2107.2917,2107.4299,2200.0
2018-03-19 12:35:00,2136.25,2138.4,2136.25,2137.64,400.0,2109.5926,2111.7158,2109.5926,2110.9653,400.0
2018-03-19 12:40:00,2137.64,2144.2,2137.63,2140.64,2370.0,2110.9653,2117.4434,2110.9554,2113.9278,2370.0
2018-03-19 12:45:00,2139.85,2139.86,2135.68,2136.0,600.0,2113.1477,2113.1576,2109.0297,2109.3457,600.0
2018-03-19 12:50:00,2138.97,2144.42,2138.97,2144.42,1500.0,2112.2787,2117.6607,2112.2787,2117.6607,1500.0
2018-03-19 12:55:00,2145.04,2148.74,2143.3,2148.15,2105.0,2118.2729,2121.9268,2116.5546,2121.3441,2105.0
2018-03-19 13:00:00,2147.12,2150.72,2143.54,2143.55,1000.0,2120.327,2123.8821,2116.7917,2116.8015,1000.0
2018-03-19 13:05:00,2140.44,2140.45,2139.0,2139.05,500.0,2113.7303,2113.7402,2112.3083,2112.3577,500.0
2018-03-19 13:10:00,2136.35,2138.09,2133.9,2137.98,1700.0,2109.6914,2111.4097,2107.2719,2111.301,1700.0
2018-03-19 13:15:00,2139.32,2140.87,2139.31,2140.15,1600.0,2112.6243,2114.155,2112.6144,2113.444,1600.0
2018-03-19 13:20:00,2140.94,2142.22,2140.05,2142.22,800.0,2114.2241,2115.4881,2113.3452,2115.4881,800.0
2018-03-19 13:25:00,2143.47,2143.47,2137.7,2141.04,2500.0,2116.7225,2116.7225,2111.0245,2114.3228,2500.0
2018-03-19 13:30:00,2139.85,2145.01,2139.85,2140.67,2100.0,2113.1477,2118.2433,2113.1477,2113.9575,2100.0
2018-03-19 13:35:00,2140.0,2142.53,2139.74,2142.53,607.0,2113.2958,2115.7943,2113.0391,2115.7943,607.0
2018-03-19 13:40:00,2142.42,2142.42,2142.29,2142.3,738.0,2115.6856,2115.6856,2115.5572,2115.5671,738.0
2018-03-19 13:45:00,2142.3,2143.44,2141.1,2143.31,3607.0,2115.5671,2116.6929,2114.3821,2116.5645,3607.0
2018-03-19 13:50:00,2142.55,2144.5,2139.17,2144.5,2303.0,2115.814,2117.7397,2112.4762,2117.7397,2303.0
2018-03-19 13:55:00,2141.71,2145.5,2141.45,2143.16,2600.0,2114.9845,2118.7272,2114.7277,2116.4164,2600.0
2018-03-19 14:00:00,2145.46,2146.59,2144.83,2146.58,1000.0,2118.6877,2119.8036,2118.0656,2119.7937,1000.0
2018-03-19 14:05:00,2145.6,2147.08,2145.17,2145.28,1100.0,2118.8259,2120.2875,2118.4013,2118.5099,1100.0
2018-03-19 14:10:00,2146.67,2146.72,2146.03,2146.22,550.0,2119.8826,2119.932,2119.2506,2119.4382,550.0
2018-03-19 14:15:00,2147.88,2149.0,2144.63,2144.64,1200.0,2121.0775,2122.1835,2117.868,2117.8779,1200.0
2018-03-19 14:20:00,2144.86,2145.61,2143.04,2143.04,2405.0,2118.0952,2118.8358,2116.2979,2116.2979,2405.0
2018-03-19 14:25:00,2143.19,2145.34,2143.07,2143.08,2000.0,2116.446,2118.5692,2116.3275,2116.3374,2000.0
2018-03-19 14:30:00,2142.7,2144.16,2142.25,2142.25,1923.0,2115.9621,2117.4039,2115.5177,2115.5177,1923.0
2018-03-19 14:35:00,2140.74,2141.77,2136.42,2137.14,1803.0,2114.0266,2115.0437,2109.7605,2110.4715,1803.0
2018-03-19 14:40:00,2135.0,2140.39,2135.0,2139.31,1600.0,2108.3582,2113.681,2108.3582,2112.6144,1600.0
2018-03-19 14:45:00,2139.4,2140.02,2137.03,2140.02,700.0,2112.7033,2113.3156,2110.3629,2113.3156,700.0
2018-03-19 14:50:00,2139.32,2142.02,2139.32,2142.02,500.0,2112.6243,2115.2906,2112.6243,2115.2906,500.0
2018-03-19 14:55:00,2143.92,2144.83,2142.16,2142.62,800.0,2117.1669,2118.0656,2115.4289,2115.8831,800.0
2018-03-19 15:00:00,2141.71,2141.71,2137.07,2140.31,1646.0,2114.9845,2114.9845,2110.4024,2113.602,1646.0
2018-03-19 15:05:00,2140.28,2143.18,2137.88,2137.88,800.0,2113.5723,2116.4361,2111.2023,2111.2023,800.0
2018-03-19 15:10:00,2139.91,2142.83,2137.88,2140.94,2900.0,2113.2069,2116.0905,2111.2023,2114.2241,2900.0
2018-03-19 15:15:00,2144.0,2144.19,2142.28,2142.29,600.0,2117.2459,2117.4335,2115.5474,2115.5572,600.0
2018-03-19 15:20:00,2144.47,2144.99,2142.93,2142.94,800.0,2117.71,2118.2236,2116.1893,2116.1991,800.0
2018-03-19 15:25:00,2142.0,2142.0,2138.78,2139.96,2659.0,2115.2709,2115.2709,2112.091,2113.2563,2659.0
2018-03-19 15:30:00,2138.78,2138.78,2132.12,2137.53,3600.0,2112.091,2112.091,2105.5142,2110.8566,3600.0
2018-03-19 15:35:00,2136.03,2139.15,2135.31,2138.35,2800.0,2109.3754,2112.4564,2108.6643,2111.6664,2800.0
2018-03-19 15:40:00,2138.35,2141.32,2136.87,2141.32,2348.0,2111.6664,2114.5994,2110.2049,2114.5994,2348.0
2018-03-19 15:45:00,2141.24,2145.93,2140.04,2144.58,7881.0,2114.5204,2119.1518,2113.3353,2117.8187,7881.0
2018-03-19 15:50:00,2143.57,2146.29,2142.28,2146.0,4517.0,2116.8213,2119.5073,2115.5474,2119.221,4517.0
2018-03-19 15:55:00,2148.26,2152.44,2146.81,2146.9,8073.0,2121.4528,2125.5806,2120.0208,2120.1097,8073.0
2018-03-20 09:30:00,2139.45,2153.23,2138.02,2152.28,6008.0,2112.7527,2126.3607,2111.3405,2125.4226,6008.0
2018-03-20 09:35:00,2151.96,2153.4,2142.74,2145.37,2021.0,2125.1066,2126.5286,2116.0016,2118.5988,2021.0
2018-03-20 09:40:00,2147.52,2153.18,2146.39,2152.43,3500.0,2120.722,2126.3114,2119.6061,2125.5707,3500.0
2018-03-20 09:45:00,2150.15,2151.99,2146.55,2146.94,3055.0,2123.3192,2125.1362,2119.7641,2120.1492,3055.0
2018-03-20 09:50:00,2146.98,2152.3,2146.72,2152.3,1400.0,2120.1887,2125.4423,2119.932,2125.4423,1400.0
2018-03-20 09:55:00,2150.65,2152.97,2150.65,2150.69,1400.0,2123.8129,2126.104,2123.8129,2123.8524,1400.0
2018-03-20 10:00:00,2151.23,2157.35,2151.22,2153.5,2300.0,2124.3857,2130.4293,2124.3758,2126.6274,2300.0
2018-03-20 10:05:00,2155.04,2156.67,2153.62,2155.0,900.0,2128.1481,2129.7578,2126.7459,2128.1086,900.0
2018-03-20 10:10:00,2154.64,2156.41,2154.59,2154.99,900.0,2127.7531,2129.5011,2127.7038,2128.0988,900.0
2018-03-20 10:15:00,2155.09,2157.0,2152.53,2157.0,3535.0,2128.1975,2130.0837,2125.6695,2130.0837,3535.0
2018-03-20 10:20:00,2157.28,2158.55,2156.54,2158.55,1000.0,2130.3602,2131.6143,2129.6294,2131.6143,1000.0
2018-03-20 10:25:00,2159.08,2164.79,2159.07,2162.5,1400.0,2132.1377,2137.7765,2132.1279,2135.5151,1400.0
2018-03-20 10:30:00,2163.0,2167.69,2163.0,2164.05,782.0,2136.0088,2140.6403,2136.0088,2137.0457,782.0
2018-03-20 10:35:00,2164.09,2164.74,2161.76,2164.74,900.0,2137.0852,2137.7271,2134.7843,2137.7271,900.0
2018-03-20 10:40:00,2164.74,2164.87,2161.33,2161.5,1215.0,2137.7271,2137.8555,2134.3597,2134.5275,1215.0
2018-03-20 10:45:00,2160.03,2162.67,2158.89,2161.59,1800.0,2133.0759,2135.6829,2131.9501,2134.6164,1800.0
2018-03-20 10:50:00,2159.52,2159.52,2156.05,2158.16,1500.0,2132.5722,2132.5722,2129.1455,2131.2292,1500.0
2018-03-20 10:55:00,2160.39,2162.42,2155.34,2160.07,2400.0,2133.4314,2135.4361,2128.4444,2133.1154,2400.0
2018-03-20 11:00:00,2162.0,2162.0,2156.7,2158.34,900.0,2135.0213,2135.0213,2129.7874,2131.407,900.0
2018-03-20 11:05:00,2160.55,2160.55,2158.29,2159.24,300.0,2133.5894,2133.5894,2131.3576,2132.2957,300.0
2018-03-20 11:10:00,2158.5,2159.99,2155.38,2158.17,1700.0,2131.565,2133.0364,2128.4839,2131.2391,1700.0
2018-03-20 11:15:00,2155.9,2156.54,2154.68,2156.17,1000.0,2128.9974,2129.6294,2127.7926,2129.264,1000.0
2018-03-20 11:20:00,2157.04,2157.28,2155.7,2155.7,950.0,2130.1232,2130.3602,2128.7999,2128.7999,950.0
2018-03-20 11:25:00,2156.5,2156.5,2152.82,2156.33,1500.0,2129.5899,2129.5899,2125.9558,2129.422,1500.0
2018-03-20 11:30:00,2155.33,2155.33,2151.64,2153.55,1000.0,2128.4345,2128.4345,2124.7906,2126.6767,1000.0
2018-03-20 11:35:00,2153.55,2157.22,2151.41,2155.61,2200.0,2126.6767,2130.3009,2124.5634,2128.711,2200.0
2018-03-20 11:40:00,2155.51,2155.51,2151.68,2153.22,1400.0,2128.6123,2128.6123,2124.8301,2126.3509,1400.0
2018-03-20 11:45:00,2154.78,2154.78,2150.38,2150.39,1060.0,2127.8914,2127.8914,2123.5463,2123.5562,1060.0
2018-03-20 11:50:00,2149.4,2150.31,2146.55,2150.31,3645.0,2122.5785,2123.4772,2119.7641,2123.4772,3645.0
2018-03-20 11:55:00,2150.0,2151.21,2145.68,2148.47,3177.0,2123.171,2124.3659,2118.9049,2121.6601,3177.0
2018-03-20 12:00:00,2150.23,2152.0,2148.81,2150.89,1351.0,2123.3982,2125.1461,2121.9959,2124.0499,1351.0
2018-03-20 12:05:00,2153.57,2153.57,2150.93,2151.93,1100.0,2126.6965,2126.6965,2124.0894,2125.077,1100.0
2018-03-20 12:10:00,2151.93,2155.0,2148.81,2154.08,2700.0,2125.077,2128.1086,2121.9959,2127.2001,2700.0
2018-03-20 12:15:00,2154.0,2159.34,2153.99,2159.34,1423.0,2127.1211,2132.3945,2127.1112,2132.3945,1423.0
2018-03-20 12:20:00,2160.41,2162.8,2155.12,2156.86,4216.0,2133.4511,2135.8113,2128.2271,2129.9454,4216.0
2018-03-20 12:25:00,2156.13,2157.93,2156.12,2157.39,1075.0,2129.2245,2131.0021,2129.2147,2130.4688,1075.0
2018-03-20 12:30:00,2157.39,2158.27,2157.39,2158.24,421.0,2130.4688,2131.3378,2130.4688,2131.3082,421.0
2018-03-20 12:35:00,2159.98,2159.98,2156.8,2156.8,600.0,2133.0265,2133.0265,2129.8862,2129.8862,600.0
2018-03-20 12:40:00,2154.28,2156.16,2154.28,2154.96,2100.0,2127.3976,2129.2542,2127.3976,2128.0691,2100.0
2018-03-20 12:45:00,2154.89,2154.89,2154.88,2154.89,100.0,2128.0,2128.0,2127.9901,2128.0,100.0
2018-03-20 12:50:00,2156.32,2157.63,2154.45,2154.76,800.0,2129.4122,2130.7058,2127.5655,2127.8716,800.0
2018-03-20 12:55:00,2154.01,2154.53,2152.85,2152.96,1322.0,2127.131,2127.6445,2125.9855,2126.0941,1322.0
2018-03-20 13:00:00,2153.43,2153.43,2152.85,2152.86,400.0,2126.5582,2126.5582,2125.9855,2125.9953,400.0
2018-03-20 13:05:00,2152.86,2153.89,2152.85,2153.88,300.0,2125.9953,2127.0125,2125.9855,2127.0026,300.0
2018-03-20 13:10:00,2153.1,2153.12,2150.21,2150.21,700.0,2126.2324,2126.2521,2123.3784,2123.3784,700.0
2018-03-20 13:15:00,2150.47,2152.01,2149.59,2149.59,4233.0,2123.6352,2125.156,2122.7662,2122.7662,4233.0
2018-03-20 13:20:00,2151.48,2151.87,2150.45,2150.45,2451.0,2124.6326,2125.0177,2123.6154,2123.6154,2451.0
2018-03-20 13:25:00,2151.87,2151.87,2150.5,2150.5,1821.0,2125.0177,2125.0177,2123.6648,2123.6648,1821.0
2018-03-20 13:30:00,2149.01,2149.04,2148.82,2148.82,400.0,2122.1934,2122.223,2122.0058,2122.0058,400.0
2018-03-20 13:35:00,2146.3,2147.13,2145.34,2145.34,300.0,2119.5172,2120.3369,2118.5692,2118.5692,300.0
2018-03-20 13:40:00,2145.8,2145.8,2145.8,2145.8,100.0,2119.0234,2119.0234,2119.0234,2119.0234,100.0
2018-03-20 13:45:00,2145.81,2149.1,2145.8,2149.1,1289.0,2119.0333,2122.2823,2119.0234,2122.2823,1289.0
2018-03-20 13:50:00,2149.06,2150.77,2149.06,2149.16,1000.0,2122.2428,2123.9314,2122.2428,2122.3415,1000.0
2018-03-20 13:55:00,2147.58,2147.58,2144.53,2146.92,1000.0,2120.7812,2120.7812,2117.7693,2120.1295,1000.0
2018-03-20 14:00:00,2147.36,2150.23,2147.36,2150.01,300.0,2120.564,2123.3982,2120.564,2123.1809,300.0
2018-03-20 14:05:00,2150.78,2152.31,2150.15,2152.05,1600.0,2123.9413,2125.4522,2123.3192,2125.1955,1600.0
2018-03-20 14:10:00,2152.05,2152.05,2152.05,2152.05,0.0,2125.1955,2125.1955,2125.1955,2125.1955,0.0
2018-03-20 14:15:00,2152.23,2152.92,2151.8,2152.92,500.0,2125.3732,2126.0546,2124.9486,2126.0546,500.0
2018-03-20 14:20:00,2152.91,2155.59,2152.85,2155.45,700.0,2126.0447,2128.6913,2125.9855,2128.553,700.0
2018-03-20 14:25:00,2155.57,2156.69,2151.02,2152.66,6383.0,2128.6715,2129.7776,2124.1783,2125.7978,6383.0
2018-03-20 14:30:00,2153.59,2153.61,2151.28,2151.63,1800.0,2126.7162,2126.736,2124.4351,2124.7807,1800.0
2018-03-20 14:35:00,2153.12,2153.13,2150.18,2150.18,720.0,2126.2521,2126.262,2123.3488,2123.3488,720.0
2018-03-20 14:40:00,2150.02,2150.66,2147.42,2150.65,1900.0,2123.1908,2123.8228,2120.6232,2123.8129,1900.0
2018-03-20 14:45:00,2150.27,2150.53,2144.81,2144.81,1400.0,2123.4377,2123.6944,2118.0458,2118.0458,1400.0
2018-03-20 14:50:00,2147.47,2147.84,2146.62,2146.62,450.0,2120.6726,2121.038,2119.8332,2119.8332,450.0
2018-03-20 14:55:00,2148.27,2149.04,2145.11,2148.29,2400.0,2121.4626,2122.223,2118.3421,2121.4824,2400.0
2018-03-20 15:00:00,2148.7,2152.54,2147.9,2151.83,1100.0,2121.8873,2125.6793,2121.0972,2124.9782,1100.0
2018-03-20 15:05:00,2151.83,2152.34,2151.83,2152.24,750.0,2124.9782,2125.4818,2124.9782,2125.3831,750.0
2018-03-20 15:10:00,2152.45,2152.46,2149.83,2151.06,1100.0,2125.5905,2125.6003,2123.0032,2124.2178,1100.0
2018-03-20 15:15:00,2151.37,2151.37,2150.81,2150.82,300.0,2124.5239,2124.5239,2123.9709,2123.9808,300.0
2018-03-20 15:20:00,2149.0,2149.0,2148.52,2148.52,400.0,2122.1835,2122.1835,2121.7095,2121.7095,400.0
2018-03-20 15:25:00,2146.53,2147.18,2146.53,2147.04,300.0,2119.7443,2120.3862,2119.7443,2120.248,300.0
2018-03-20 15:30:00,2147.04,2148.05,2145.69,2146.18,3131.0,2120.248,2121.2454,2118.9148,2119.3987,3131.0
2018-03-20 15:35:00,2146.16,2146.17,2143.03,2143.38,1600.0,2119.379,2119.3888,2116.288,2116.6336,1600.0
2018-03-20 15:40:00,2143.59,2145.31,2142.98,2143.73,9671.0,2116.841,2118.5396,2116.2386,2116.9793,9671.0
2018-03-20 15:45:00,2143.87,2144.69,2143.01,2143.54,6599.0,2117.1175,2117.9273,2116.2683,2116.7917,6599.0
2018-03-20 15:50:00,2142.56,2143.62,2139.8,2139.93,4302.0,2115.8239,2116.8707,2113.0983,2113.2267,4302.0
2018-03-20 15:55:00,2141.98,2142.9,2139.1,2139.12,10703.0,2115.2511,2116.1596,2112.4071,2112.4268,10703.0
2018-03-21 09:30:00,2142.3,2157.99,2142.3,2150.7,5937.0,2115.5671,2131.0613,2115.5671,2123.8623,5937.0
2018-03-21 09:35:00,2150.59,2150.92,2149.04,2149.52,3005.0,2123.7537,2124.0796,2122.223,2122.697,3005.0
2018-03-21 09:40:00,2148.29,2150.59,2148.29,2149.29,1400.0,2121.4824,2123.7537,2121.4824,2122.4699,1400.0
2018-03-21 09:45:00,2146.19,2149.5,2144.15,2144.15,2600.0,2119.4086,2122.6773,2117.394,2117.394,2600.0
2018-03-21 09:50:00,2144.53,2149.13,2144.53,2148.22,1500.0,2117.7693,2122.3119,2117.7693,2121.4133,1500.0
2018-03-21 09:55:00,2147.37,2147.53,2144.66,2147.52,3100.0,2120.5739,2120.7319,2117.8977,2120.722,3100.0
2018-03-21 10:00:00,2149.17,2158.04,2148.19,2157.99,6009.0,2122.3514,2131.1107,2121.3836,2131.0613,6009.0
2018-03-21 10:05:00,2157.92,2157.92,2152.93,2152.93,2604.0,2130.9922,2130.9922,2126.0645,2126.0645,2604.0
2018-03-21 10:10:00,2155.86,2158.03,2153.72,2155.68,2000.0,2128.9579,2131.1008,2126.8446,2128.7802,2000.0
2018-03-21 10:15:00,2157.61,2159.15,2153.02,2153.03,2900.0,2130.6861,2132.2069,2126.1534,2126.1632,2900.0
2018-03-21 10:20:00,2155.83,2155.84,2151.28,2151.45,800.0,2128.9283,2128.9382,2124.4351,2124.6029,800.0
2018-03-21 10:25:00,2151.27,2152.08,2148.14,2148.14,403.0,2124.4252,2125.2251,2121.3342,2121.3342,403.0
2018-03-21 10:30:00,2150.2,2151.07,2147.53,2148.66,1450.0,2123.3685,2124.2277,2120.7319,2121.8478,1450.0
2018-03-21 10:35:00,2147.0,2148.63,2147.0,2148.34,400.0,2120.2085,2121.8181,2120.2085,2121.5318,400.0
2018-03-21 10:40:00,2148.14,2148.15,2146.21,2147.24,2201.0,2121.3342,2121.3441,2119.4283,2120.4455,2201.0
2018-03-21 10:45:00,2147.53,2149.05,2144.87,2145.01,4400.0,2120.7319,2122.2329,2118.1051,2118.2433,4400.0
2018-03-21 10:50:00,2144.54,2144.54,2143.13,2143.14,200.0,2117.7792,2117.7792,2116.3868,2116.3966,200.0
2018-03-21 10:55:00,2143.45,2143.46,2141.47,2141.48,2901.0,2116.7028,2116.7126,2114.7475,2114.7574,2901.0
2018-03-21 11:00:00,2142.69,2143.01,2139.89,2139.89,2250.0,2115.9523,2116.2683,2113.1872,2113.1872,2250.0
2018-03-21 11:05:00,2138.01,2140.0,2136.12,2138.24,2300.0,2111.3307,2113.2958,2109.4642,2111.5578,2300.0
2018-03-21 11:10:00,2139.47,2140.07,2137.63,2137.71,2199.0,2112.7724,2113.365,2110.9554,2111.0344,2199.0
2018-03-21 11:15:00,2140.27,2142.08,2139.58,2141.19,1215.0,2113.5625,2115.3499,2112.8811,2114.471,1215.0
2018-03-21 11:20:00,2141.19,2141.32,2139.78,2140.03,2300.0,2114.471,2114.5994,2113.0786,2113.3255,2300.0
2018-03-21 11:25:00,2140.0,2140.72,2138.78,2138.78,2500.0,2113.2958,2114.0068,2112.091,2112.091,2500.0
2018-03-21 11:30:00,2140.97,2141.48,2140.05,2141.48,300.0,2114.2537,2114.7574,2113.3452,2114.7574,300.0
2018-03-21 11:35:00,2140.42,2140.42,2137.27,2138.01,2650.0,2113.7106,2113.7106,2110.5999,2111.3307,2650.0
2018-03-21 11:40:00,2139.54,2139.54,2139.01,2139.01,500.0,2112.8416,2112.8416,2112.3182,2112.3182,500.0
2018-03-21 11:45:00,2139.0,2140.0,2139.0,2140.0,315.0,2112.3083,2113.2958,2112.3083,2113.2958,315.0
2018-03-21 11:50:00,2138.69,2141.49,2138.69,2141.24,700.0,2112.0022,2114.7672,2112.0022,2114.5204,700.0
2018-03-21 11:55:00,2142.6,2144.68,2142.01,2142.5,2007.0,2115.8634,2117.9174,2115.2807,2115.7646,2007.0
2018-03-21 12:00:00,2142.09,2142.09,2141.03,2141.94,525.0,2115.3597,2115.3597,2114.313,2115.2116,525.0
2018-03-21 12:05:00,2142.05,2142.15,2141.6,2141.66,1112.0,2115.3202,2115.419,2114.8759,2114.9351,1112.0
2018-03-21 12:10:00,2142.34,2143.02,2141.81,2141.81,950.0,2115.6066,2116.2781,2115.0832,2115.0832,950.0
2018-03-21 12:15:00,2143.11,2143.69,2143.07,2143.28,2200.0,2116.367,2116.9398,2116.3275,2116.5349,2200.0
2018-03-21 12:20:00,2144.59,2145.8,2144.07,2145.8,1200.0,2117.8285,2119.0234,2117.315,2119.0234,1200.0
2018-03-21 12:25:00,2145.98,2147.05,2145.08,2147.05,2600.0,2119.2012,2120.2579,2118.3124,2120.2579,2600.0
2018-03-21 12:30:00,2147.99,2148.24,2146.82,2148.24,1200.0,2121.1861,2121.433,2120.0307,2121.433,1200.0
2018-03-21 12:35:00,2148.4,2152.66,2148.39,2152.66,550.0,2121.591,2125.7978,2121.5811,2125.7978,550.0
2018-03-21 12:40:00,2153.03,2158.2,2153.02,2158.2,3800.0,2126.1632,2131.2687,2126.1534,2131.2687,3800.0
2018-03-21 12:45:00,2158.24,2158.37,2156.79,2156.93,4315.0,2131.3082,2131.4366,2129.8763,2130.0146,4315.0
2018-03-21 12:50:00,2158.7,2162.64,2158.13,2162.44,2456.0,2131.7625,2135.6533,2131.1996,2135.4558,2456.0
2018-03-21 12:55:00,2162.38,2165.82,2162.36,2163.59,6831.0,2135.3966,2138.7936,2135.3768,2136.5915,6831.0
2018-03-21 13:00:00,2164.0,2165.18,2163.12,2164.04,2400.0,2136.9963,2138.1616,2136.1273,2137.0358,2400.0
2018-03-21 13:05:00,2164.18,2164.43,2161.3,2162.96,1900.0,2137.1741,2137.421,2134.33,2135.9693,1900.0
2018-03-21 13:10:00,2162.14,2162.14,2159.18,2159.18,1300.0,2135.1595,2135.1595,2132.2365,2132.2365,1300.0
2018-03-21 13:15:00,2158.07,2158.14,2155.14,2155.96,1045.0,2131.1403,2131.2095,2128.2469,2129.0567,1045.0
2018-03-21 13:20:00,2156.44,2156.99,2155.36,2155.92,1876.0,2129.5307,2130.0738,2128.4642,2129.0172,1876.0
2018-03-21 13:25:00,2155.53,2157.46,2155.53,2157.42,800.0,2128.632,2130.5379,2128.632,2130.4984,800.0
2018-03-21 13:30:00,2157.02,2157.02,2155.18,2156.02,700.0,2130.1034,2130.1034,2128.2864,2129.1159,700.0
2018-03-21 13:35:00,2154.74,2154.74,2150.0,2150.0,700.0,2127.8519,2127.8519,2123.171,2123.171,700.0
2018-03-21 13:40:00,2150.77,2150.78,2149.47,2150.25,1100.0,2123.9314,2123.9413,2122.6477,2123.4179,1100.0
2018-03-21 13:45:00,2150.37,2153.16,2150.37,2152.57,600.0,2123.5364,2126.2916,2123.5364,2125.709,600.0
2018-03-21 13:50:00,2154.15,2154.15,2150.87,2150.88,2257.0,2127.2693,2127.2693,2124.0302,2124.0401,2257.0
2018-03-21 13:55:00,2151.61,2151.62,2149.0,2149.32,2016.0,2124.7609,2124.7708,2122.1835,2122.4995,2016.0
2018-03-21 14:00:00,2150.0,2157.75,2145.82,2151.14,3501.0,2123.171,2130.8243,2119.0432,2124.2968,3501.0
2018-03-21 14:05:00,2151.48,2158.65,2151.48,2157.02,700.0,2124.6326,2131.7131,2124.6326,2130.1034,700.0
2018-03-21 14:10:00,2157.42,2160.63,2156.87,2160.62,500.0,2130.4984,2133.6684,2129.9553,2133.6585,500.0
2018-03-21 14:15:00,2159.74,2163.08,2159.74,2160.66,1400.0,2132.7895,2136.0878,2132.7895,2133.698,1400.0
2018-03-21 14:20:00,2156.2,2156.92,2151.21,2153.89,1906.0,2129.2937,2130.0047,2124.3659,2127.0125,1906.0
2018-03-21 14:25:00,2147.47,2149.17,2144.86,2148.16,1100.0,2120.6726,2122.3514,2118.0952,2121.354,1100.0
2018-03-21 14:30:00,2145.38,2145.93,2145.37,2145.93,717.0,2118.6087,2119.1518,2118.5988,2119.1518,717.0
2018-03-21 14:35:00,2147.51,2147.52,2143.0,2143.98,500.0,2120.7121,2120.722,2116.2584,2117.2262,500.0
2018-03-21 14:40:00,2143.45,2147.29,2140.0,2147.29,2400.0,2116.7028,2120.4949,2113.2958,2120.4949,2400.0
2018-03-21 14:45:00,2147.28,2147.95,2140.89,2140.89,800.0,2120.485,2121.1466,2114.1747,2114.1747,800.0
2018-03-21 14:50:00,2140.19,2140.19,2136.28,2139.91,1100.0,2113.4835,2113.4835,2109.6222,2113.2069,1100.0
2018-03-21 14:55:00,2138.06,2139.93,2138.05,2139.93,300.0,2111.38,2113.2267,2111.3702,2113.2267,300.0
2018-03-21 15:00:00,2143.5,2149.7,2143.41,2149.17,1200.0,2116.7521,2122.8748,2116.6633,2122.3514,1200.0
2018-03-21 15:05:00,2148.97,2148.97,2143.24,2146.0,1300.0,2122.1539,2122.1539,2116.4954,2119.221,1300.0
2018-03-21 15:10:00,2149.59,2155.32,2149.58,2155.32,1874.0,2122.7662,2128.4247,2122.7563,2128.4247,1874.0
2018-03-21 15:15:00,2153.77,2155.19,2152.4,2153.75,2300.0,2126.894,2128.2963,2125.5411,2126.8742,2300.0
2018-03-21 15:20:00,2153.68,2153.68,2153.67,2153.67,300.0,2126.8051,2126.8051,2126.7952,2126.7952,300.0
2018-03-21 15:25:00,2152.08,2156.14,2151.53,2154.29,2062.0,2125.2251,2129.2344,2124.6819,2127.4075,2062.0
2018-03-21 15:30:00,2151.5,2155.76,2149.61,2155.76,2397.0,2124.6523,2128.8592,2122.7859,2128.8592,2397.0
2018-03-21 15:35:00,2155.7,2157.99,2154.9,2157.5,3950.0,2128.7999,2131.0613,2128.0099,2130.5774,3950.0
2018-03-21 15:40:00,2156.03,2157.02,2150.77,2150.79,2593.0,2129.1258,2130.1034,2123.9314,2123.9512,2593.0
2018-03-21 15:45:00,2151.89,2154.59,2150.06,2150.72,2000.0,2125.0375,2127.7038,2123.2303,2123.8821,2000.0
2018-03-21 15:50:00,2149.25,2152.5,2149.25,2149.4,3202.0,2122.4304,2125.6398,2122.4304,2122.5785,3202.0
2018-03-21 15:55:00,2149.8,2150.98,2144.45,2144.45,7946.0,2122.9735,2124.1388,2117.6903,2117.6903,7946.0
2018-03-22 09:30:00,2132.89,2132.89,2127.0,2131.56,7673.0,2106.2745,2106.2745,2100.458,2104.9611,7673.0
2018-03-22 09:35:00,2130.99,2130.99,2123.32,2127.43,5470.0,2104.3983,2104.3983,2096.824,2100.8827,5470.0
2018-03-22 09:40:00,2126.74,2127.86,2126.74,2127.32,1600.0,2100.2013,2101.3073,2100.2013,2100.7741,1600.0
2018-03-22 09:45:00,2129.5,2136.65,2129.5,2136.65,900.0,2102.9268,2109.9876,2102.9268,2109.9876,900.0
2018-03-22 09:50:00,2130.79,2132.88,2126.1,2127.22,1362.0,2104.2008,2106.2647,2099.5693,2100.6753,1362.0
2018-03-22 09:55:00,2125.89,2127.66,2125.89,2127.65,300.0,2099.3619,2101.1098,2099.3619,2101.0999,300.0
2018-03-22 10:00:00,2128.94,2129.44,2127.85,2129.44,717.0,2102.3738,2102.8676,2101.2974,2102.8676,717.0
2018-03-22 10:05:00,2130.97,2131.96,2128.25,2128.25,300.0,2104.3785,2105.3562,2101.6924,2101.6924,300.0
2018-03-22 10:10:00,2132.43,2139.37,2132.43,2138.99,1550.0,2105.8203,2112.6737,2105.8203,2112.2984,1550.0
2018-03-22 10:15:00,2137.61,2138.08,2134.34,2134.35,1100.0,2110.9356,2111.3998,2107.7065,2107.7163,1100.0
2018-03-22 10:20:00,2134.04,2135.34,2133.85,2134.97,700.0,2107.4102,2108.694,2107.2226,2108.3286,700.0
2018-03-22 10:25:00,2134.94,2138.32,2134.52,2135.99,2265.0,2108.299,2111.6368,2107.8842,2109.3359,2265.0
2018-03-22 10:30:00,2135.99,2135.99,2130.29,2130.29,1000.0,2109.3359,2109.3359,2103.707,2103.707,1000.0
2018-03-22 10:35:00,2129.0,2130.0,2127.35,2127.95,1200.0,2102.4331,2103.4206,2100.8037,2101.3962,1200.0
2018-03-22 10:40:00,2128.63,2128.63,2125.53,2125.53,893.0,2102.0677,2102.0677,2099.0064,2099.0064,893.0
2018-03-22 10:45:00,2125.0,2128.04,2125.0,2125.37,4302.0,2098.483,2101.4851,2098.483,2098.8484,4302.0
2018-03-22 10:50:00,2125.0,2127.3,2121.58,2122.04,5927.0,2098.483,2100.7543,2095.1057,2095.5599,5927.0
2018-03-22 10:55:00,2122.04,2122.04,2111.29,2115.09,3150.0,2095.5599,2095.5599,2084.9441,2088.6967,3150.0
2018-03-22 11:00:00,2116.18,2119.24,2115.75,2119.02,630.0,2089.7731,2092.7949,2089.3484,2092.5776,630.0
2018-03-22 11:05:00,2116.19,2117.13,2115.34,2115.44,2285.0,2089.7829,2090.7112,2088.9435,2089.0423,2285.0
2018-03-22 11:10:00,2116.34,2118.02,2116.34,2117.06,500.0,2089.9311,2091.5901,2089.9311,2090.6421,500.0
2018-03-22 11:15:00,2117.17,2120.8,2117.17,2120.49,2200.0,2090.7507,2094.3354,2090.7507,2094.0293,2200.0
2018-03-22 11:20:00,2120.25,2120.25,2115.03,2115.2,2118.0,2093.7923,2093.7923,2088.6374,2088.8053,2118.0
2018-03-22 11:25:00,2114.51,2115.2,2112.91,2113.02,2505.0,2088.1239,2088.8053,2086.5439,2086.6525,2505.0
2018-03-22 11:30:00,2113.88,2114.79,2111.93,2111.93,900.0,2087.5018,2088.4004,2085.5761,2085.5761,900.0
2018-03-22 11:35:00,2111.13,2111.14,2106.28,2107.01,1930.0,2084.7861,2084.796,2079.9966,2080.7175,1930.0
2018-03-22 11:40:00,2107.76,2109.56,2103.93,2105.24,3650.0,2081.4581,2083.2357,2077.6759,2078.9696,3650.0
2018-03-22 11:45:00,2105.11,2106.73,2104.58,2105.2,3500.0,2078.8412,2080.441,2078.3178,2078.9301,3500.0
2018-03-22 11:50:00,2105.46,2107.45,2104.0,2107.45,7000.0,2079.1868,2081.152,2077.7451,2081.152,7000.0
2018-03-22 11:55:00,2109.43,2110.08,2108.38,2109.25,1549.0,2083.1073,2083.7492,2082.0704,2082.9295,1549.0
2018-03-22 12:00:00,2109.03,2109.03,2103.94,2106.64,1700.0,2082.7123,2082.7123,2077.6858,2080.3521,1700.0
2018-03-22 12:05:00,2106.87,2108.08,2103.94,2106.75,1000.0,2080.5792,2081.7741,2077.6858,2080.4607,1000.0
2018-03-22 12:10:00,2106.09,2106.73,2101.82,2103.5,1512.0,2079.809,2080.441,2075.5923,2077.2513,1512.0
2018-03-22 12:15:00,2104.44,2118.16,2104.44,2116.8,3300.0,2078.1796,2091.7284,2078.1796,2090.3853,3300.0
2018-03-22 12:20:00,2113.34,2117.99,2113.34,2116.31,2855.0,2086.9685,2091.5605,2086.9685,2089.9014,2855.0
2018-03-22 12:25:00,2116.8,2121.98,2116.8,2121.37,1900.0,2090.3853,2095.5007,2090.3853,2094.8983,1900.0
2018-03-22 12:30:00,2120.21,2122.89,2119.27,2120.46,3161.0,2093.7528,2096.3993,2092.8245,2093.9997,3161.0
2018-03-22 12:35:00,2120.69,2128.89,2120.69,2126.75,1845.0,2094.2268,2102.3245,2094.2268,2100.2112,1845.0
2018-03-22 12:40:00,2126.57,2126.57,2121.55,2123.69,1400.0,2100.0334,2100.0334,2095.0761,2097.1894,1400.0
2018-03-22 12:45:00,2122.13,2122.14,2121.18,2122.13,300.0,2095.6488,2095.6587,2094.7107,2095.6488,300.0
2018-03-22 12:50:00,2122.58,2124.64,2122.58,2124.14,1200.0,2096.0932,2098.1275,2096.0932,2097.6337,1200.0
2018-03-22 12:55:00,2125.25,2125.25,2122.2,2124.38,2300.0,2098.7299,2098.7299,2095.7179,2097.8707,2300.0
2018-03-22 13:00:00,2126.82,2126.99,2124.04,2126.99,3904.0,2100.2803,2100.4482,2097.535,2100.4482,3904.0
2018-03-22 13:05:00,2126.98,2128.87,2124.79,2127.8,2904.0,2100.4383,2102.3047,2098.2756,2101.2481,2904.0
2018-03-22 13:10:00,2127.86,2132.11,2125.31,2131.95,5797.0,2101.3073,2105.5043,2098.7891,2105.3463,5797.0
2018-03-22 13:15:00,2133.0,2136.0,2129.66,2134.85,5017.0,2106.3832,2109.3457,2103.0849,2108.2101,5017.0
2018-03-22 13:20:00,2133.87,2139.63,2132.44,2139.22,3923.0,2107.2423,2112.9304,2105.8302,2112.5256,3923.0
2018-03-22 13:25:00,2140.51,2149.97,2140.51,2149.97,4706.0,2113.7995,2123.1414,2113.7995,2123.1414,4706.0
2018-03-22 13:30:00,2149.98,2151.71,2144.78,2144.78,5653.0,2123.1513,2124.8597,2118.0162,2118.0162,5653.0
2018-03-22 13:35:00,2144.88,2147.25,2142.24,2142.93,1975.0,2118.1149,2120.4554,2115.5079,2116.1893,1975.0
2018-03-22 13:40:00,2142.32,2143.3,2138.31,2142.05,1000.0,2115.5869,2116.5546,2111.6269,2115.3202,1000.0
2018-03-22 13:45:00,2142.0,2144.86,2140.83,2143.09,5399.0,2115.2709,2118.0952,2114.1155,2116.3473,5399.0
2018-03-22 13:50:00,2142.17,2143.94,2141.54,2143.44,6190.0,2115.4387,2117.1867,2114.8166,2116.6929,6190.0
2018-03-22 13:55:00,2143.37,2152.0,2143.36,2152.0,4849.0,2116.6238,2125.1461,2116.6139,2125.1461,4849.0
2018-03-22 14:00:00,2153.51,2154.54,2148.57,2150.06,2357.0,2126.6372,2127.6544,2121.7589,2123.2303,2357.0
2018-03-22 14:05:00,2149.16,2151.56,2148.28,2149.25,4200.0,2122.3415,2124.7116,2121.4725,2122.4304,4200.0
2018-03-22 14:10:00,2148.38,2150.85,2147.24,2150.22,2800.0,2121.5713,2124.0104,2120.4455,2123.3883,2800.0
2018-03-22 14:15:00,2150.22,2152.53,2149.66,2150.66,3100.0,2123.3883,2125.6695,2122.8353,2123.8228,3100.0
2018-03-22 14:20:00,2150.66,2150.7,2147.54,2147.62,1600.0,2123.8228,2123.8623,2120.7417,2120.8207,1600.0
2018-03-22 14:25:00,2148.09,2148.09,2143.19,2143.19,1500.0,2121.2849,2121.2849,2116.446,2116.446,1500.0
2018-03-22 14:30:00,2143.72,2144.04,2139.7,2144.04,2946.0,2116.9694,2117.2854,2112.9996,2117.2854,2946.0
2018-03-22 14:35:00,2143.36,2143.47,2142.93,2142.93,300.0,2116.6139,2116.7225,2116.1893,2116.1893,300.0
2018-03-22 14:40:00,2144.2,2144.21,2140.67,2140.68,1373.0,2117.4434,2117.4533,2113.9575,2113.9673,1373.0
2018-03-22 14:45:00,2141.1,2144.02,2141.06,2144.02,400.0,2114.3821,2117.2657,2114.3426,2117.2657,400.0
2018-03-22 14:50:00,2142.83,2143.41,2140.45,2141.85,2000.0,2116.0905,2116.6633,2113.7402,2115.1227,2000.0
2018-03-22 14:55:00,2140.46,2140.46,2135.01,2135.01,1700.0,2113.7501,2113.7501,2108.3681,2108.3681,1700.0
2018-03-22 15:00:00,2138.79,2141.37,2137.82,2141.37,1000.0,2112.1009,2114.6487,2111.143,2114.6487,1000.0
2018-03-22 15:05:00,2142.7,2142.7,2135.99,2135.99,3580.0,2115.9621,2115.9621,2109.3359,2109.3359,3580.0
2018-03-22 15:10:00,2136.19,2136.82,2134.78,2136.82,1900.0,2109.5334,2110.1555,2108.141,2110.1555,1900.0
2018-03-22 15:15:00,2134.58,2135.03,2130.58,2131.26,2790.0,2107.9435,2108.3878,2103.9934,2104.6649,2790.0
2018-03-22 15:20:00,2133.87,2140.46,2133.86,2139.4,1069.0,2107.2423,2113.7501,2107.2324,2112.7033,1069.0
2018-03-22 15:25:00,2138.05,2138.8,2135.55,2135.56,1000.0,2111.3702,2112.1108,2108.9014,2108.9112,1000.0
2018-03-22 15:30:00,2133.05,2133.67,2130.49,2131.47,1723.0,2106.4326,2107.0448,2103.9045,2104.8723,1723.0
2018-03-22 15:35:00,2131.09,2131.62,2124.29,2124.29,2557.0,2104.497,2105.0204,2097.7819,2097.7819,2557.0
2018-03-22 15:40:00,2123.8,2127.51,2123.12,2127.17,2313.0,2097.298,2100.9617,2096.6265,2100.6259,2313.0
2018-03-22 15:45:00,2125.58,2125.58,2116.53,2119.09,5840.0,2099.0558,2099.0558,2090.1187,2092.6468,5840.0
2018-03-22 15:50:00,2117.63,2122.65,2114.63,2120.79,6852.0,2091.205,2096.1623,2088.2424,2094.3255,6852.0
2018-03-22 15:55:00,2117.53,2119.53,2113.19,2113.79,11490.0,2091.1062,2093.0813,2086.8204,2087.4129,11490.0
2018-03-23 09:30:00,2116.24,2134.94,2116.24,2133.65,8334.0,2089.8323,2108.299,2089.8323,2107.0251,8334.0
2018-03-23 09:35:00,2134.87,2138.99,2124.34,2124.67,4050.0,2108.2298,2112.2984,2097.8312,2098.1571,4050.0
2018-03-23 09:40:00,2123.19,2126.17,2112.72,2114.07,2030.0,2096.6956,2099.6384,2086.3562,2087.6894,2030.0
2018-03-23 09:45:00,2114.99,2116.16,2106.5,2109.99,7918.0,2088.5979,2089.7533,2080.2139,2083.6603,7918.0
2018-03-23 09:50:00,2112.9,2118.55,2111.98,2116.08,3495.0,2086.534,2092.1135,2085.6255,2089.6743,3495.0
2018-03-23 09:55:00,2117.65,2121.26,2114.34,2115.9,2831.0,2091.2247,2094.7897,2087.956,2089.4966,2831.0
2018-03-23 10:00:00,2112.88,2117.87,2112.87,2114.53,4523.0,2086.5142,2091.442,2086.5044,2088.1437,4523.0
2018-03-23 10:05:00,2114.32,2114.33,2105.93,2108.48,4300.0,2087.9363,2087.9461,2079.651,2082.1691,4300.0
2018-03-23 10:10:00,2107.91,2111.88,2107.91,2109.33,5100.0,2081.6063,2085.5267,2081.6063,2083.0085,5100.0
2018-03-23 10:15:00,2112.53,2115.84,2109.67,2109.68,2000.0,2086.1686,2089.4373,2083.3443,2083.3542,2000.0
2018-03-23 10:20:00,2109.7,2116.54,2106.47,2108.76,7200.0,2083.3739,2090.1286,2080.1842,2082.4457,7200.0
2018-03-23 10:25:00,2108.06,2112.48,2108.06,2112.48,1700.0,2081.7544,2086.1192,2081.7544,2086.1192,1700.0
2018-03-23 10:30:00,2110.71,2116.54,2110.71,2116.54,600.0,2084.3713,2090.1286,2084.3713,2090.1286,600.0
2018-03-23 10:35:00,2115.17,2115.18,2112.5,2113.75,3229.0,2088.7757,2088.7855,2086.139,2087.3734,3229.0
2018-03-23 10:40:00,2119.0,2120.58,2118.23,2120.57,1949.0,2092.5579,2094.1182,2091.7975,2094.1083,1949.0
2018-03-23 10:45:00,2124.65,2128.93,2123.82,2123.82,2100.0,2098.1374,2102.364,2097.3177,2097.3177,2100.0
2018-03-23 10:50:00,2124.49,2131.67,2123.83,2131.66,1350.0,2097.9794,2105.0698,2097.3276,2105.0599,1350.0
2018-03-23 10:55:00,2130.69,2130.69,2125.45,2128.51,1700.0,2104.102,2104.102,2098.9274,2101.9492,1700.0
2018-03-23 11:00:00,2127.24,2127.24,2119.28,2124.22,2100.0,2100.6951,2100.6951,2092.8344,2097.7127,2100.0
2018-03-23 11:05:00,2123.12,2124.67,2118.57,2118.57,1100.0,2096.6265,2098.1571,2092.1332,2092.1332,1100.0
2018-03-23 11:10:00,2117.66,2117.66,2114.36,2115.76,1897.0,2091.2346,2091.2346,2087.9758,2089.3583,1897.0
2018-03-23 11:15:00,2118.16,2118.16,2115.0,2116.51,1000.0,2091.7284,2091.7284,2088.6078,2090.0989,1000.0
2018-03-23 11:20:00,2117.72,2117.72,2114.68,2114.68,800.0,2091.2938,2091.2938,2088.2918,2088.2918,800.0
2018-03-23 11:25:00,2112.96,2114.99,2111.22,2111.22,2757.0,2086.5932,2088.5979,2084.875,2084.875,2757.0
2018-03-23 11:30:00,2111.28,2114.0,2111.28,2114.0,900.0,2084.9342,2087.6203,2084.9342,2087.6203,900.0
2018-03-23 11:35:00,2114.42,2116.45,2110.56,2110.56,2100.0,2088.035,2090.0397,2084.2232,2084.2232,2100.0
2018-03-23 11:40:00,2112.15,2112.15,2107.83,2109.52,2873.0,2085.7934,2085.7934,2081.5273,2083.1962,2873.0
2018-03-23 11:45:00,2109.21,2111.0,2106.06,2106.06,2298.0,2082.89,2084.6577,2079.7793,2079.7793,2298.0
2018-03-23 11:50:00,2107.73,2110.24,2105.9,2110.24,1900.0,2081.4285,2083.9072,2079.6213,2083.9072,1900.0
2018-03-23 11:55:00,2110.03,2110.03,2106.84,2108.98,2633.0,2083.6998,2083.6998,2080.5496,2082.6629,2633.0
2018-03-23 12:00:00,2108.63,2111.65,2107.72,2111.64,800.0,2082.3173,2085.2996,2081.4186,2085.2897,800.0
2018-03-23 12:05:00,2110.0,2115.19,2109.95,2113.68,1700.0,2083.6702,2088.7954,2083.6208,2087.3043,1700.0
2018-03-23 12:10:00,2110.44,2111.49,2109.65,2111.23,2119.0,2084.1047,2085.1416,2083.3245,2084.8848,2119.0
2018-03-23 12:15:00,2111.41,2112.51,2109.7,2109.7,700.0,2085.0626,2086.1489,2083.3739,2083.3739,700.0
2018-03-23 12:20:00,2111.52,2117.09,2111.03,2116.3,2511.0,2085.1712,2090.6717,2084.6873,2089.8916,2511.0
2018-03-23 12:25:00,2117.21,2123.46,2117.21,2123.46,1600.0,2090.7902,2096.9622,2090.7902,2096.9622,1600.0
2018-03-23 12:30:00,2123.5,2123.5,2118.06,2118.06,2988.0,2097.0017,2097.0017,2091.6296,2091.6296,2988.0
2018-03-23 12:35:00,2117.85,2118.32,2112.67,2114.66,3551.0,2091.4222,2091.8864,2086.3069,2088.272,3551.0
2018-03-23 12:40:00,2113.12,2113.87,2111.55,2112.47,1882.0,2086.7512,2087.4919,2085.2008,2086.1094,1882.0
2018-03-23 12:45:00,2113.38,2117.33,2113.37,2115.27,800.0,2087.008,2090.9087,2086.9981,2088.8744,800.0
2018-03-23 12:50:00,2115.91,2115.91,2111.64,2111.64,551.0,2089.5064,2089.5064,2085.2897,2085.2897,551.0
2018-03-23 12:55:00,2112.48,2112.48,2111.86,2111.87,500.0,2086.1192,2086.1192,2085.507,2085.5168,500.0
2018-03-23 13:00:00,2111.61,2118.55,2107.76,2118.55,3532.0,2085.2601,2092.1135,2081.4581,2092.1135,3532.0
2018-03-23 13:05:00,2120.14,2122.54,2119.6,2122.54,1400.0,2093.6836,2096.0537,2093.1504,2096.0537,1400.0
2018-03-23 13:10:00,2120.0,2121.0,2117.34,2117.34,1100.0,2093.5454,2094.5329,2090.9186,2090.9186,1100.0
2018-03-23 13:15:00,2114.06,2115.99,2114.06,2115.17,822.0,2087.6795,2089.5854,2087.6795,2088.7757,822.0
2018-03-23 13:20:00,2119.69,2122.37,2119.68,2122.36,226.0,2093.2393,2095.8858,2093.2294,2095.8759,226.0
2018-03-23 13:25:00,2123.4,2123.93,2122.36,2122.94,1700.0,2096.903,2097.4264,2095.8759,2096.4487,1700.0
2018-03-23 13:30:00,2123.06,2124.25,2117.85,2117.85,1210.0,2096.5672,2097.7424,2091.4222,2091.4222,1210.0
2018-03-23 13:35:00,2116.89,2117.63,2115.55,2115.55,800.0,2090.4742,2091.205,2089.1509,2089.1509,800.0
2018-03-23 13:40:00,2113.97,2113.97,2113.2,2113.2,300.0,2087.5906,2087.5906,2086.8303,2086.8303,300.0
2018-03-23 13:45:00,2114.26,2120.71,2113.46,2120.71,1600.0,2087.877,2094.2465,2087.087,2094.2465,1600.0
2018-03-23 13:50:00,2120.57,2123.22,2120.57,2122.87,400.0,2094.1083,2096.7252,2094.1083,2096.3796,400.0
2018-03-23 13:55:00,2123.24,2123.72,2120.65,2121.3,2094.0,2096.745,2097.219,2094.1873,2094.8292,2094.0
2018-03-23 14:00:00,2121.02,2121.08,2117.14,2117.14,1139.0,2094.5527,2094.6119,2090.7211,2090.7211,1139.0
2018-03-23 14:05:00,2117.39,2117.39,2115.55,2115.56,1278.0,2090.968,2090.968,2089.1509,2089.1608,1278.0
2018-03-23 14:10:00,2114.93,2114.93,2108.53,2108.53,2100.0,2088.5387,2088.5387,2082.2185,2082.2185,2100.0
2018-03-23 14:15:00,2104.3,2107.02,2103.27,2106.6,3338.0,2078.0413,2080.7274,2077.0242,2080.3126,3338.0
2018-03-23 14:20:00,2107.63,2110.19,2106.49,2110.19,2007.0,2081.3298,2083.8578,2080.204,2083.8578,2007.0
2018-03-23 14:25:00,2110.35,2110.37,2105.8,2109.51,800.0,2084.0158,2084.0356,2079.5226,2083.1863,800.0
2018-03-23 14:30:00,2110.03,2110.72,2104.88,2105.4,1500.0,2083.6998,2084.3812,2078.6141,2079.1276,1500.0
2018-03-23 14:35:00,2107.18,2107.76,2104.96,2104.96,952.0,2080.8854,2081.4581,2078.6931,2078.6931,952.0
2018-03-23 14:40:00,2107.12,2110.2,2106.38,2108.29,1100.0,2080.8261,2083.8677,2080.0954,2081.9815,1100.0
2018-03-23 14:45:00,2106.41,2106.41,2099.57,2102.55,2800.0,2080.125,2080.125,2073.3703,2076.3131,2800.0
2018-03-23 14:50:00,2099.59,2099.6,2097.27,2098.88,2375.0,2073.3901,2073.4,2071.099,2072.6889,2375.0
2018-03-23 14:55:00,2098.55,2099.11,2092.38,2094.16,3973.0,2072.3631,2072.9161,2066.2701,2068.0278,3973.0
2018-03-23 15:00:00,2093.01,2097.13,2093.01,2097.1,3757.0,2066.8922,2070.9608,2066.8922,2070.9312,3757.0
2018-03-23 15:05:00,2096.38,2101.1,2091.39,2091.4,4898.0,2070.2201,2074.8812,2065.2924,2065.3023,4898.0
2018-03-23 15:10:00,2093.23,2100.9,2089.46,2099.83,3000.0,2067.1094,2074.6837,2063.3865,2073.6271,3000.0
2018-03-23 15:15:00,2098.98,2106.11,2094.1,2097.93,3400.0,2072.7877,2079.8287,2067.9686,2071.7508,3400.0
2018-03-23 15:20:00,2096.67,2101.38,2093.2,2094.99,2300.0,2070.5065,2075.1577,2067.0798,2068.8475,2300.0
2018-03-23 15:25:00,2093.64,2099.49,2090.52,2096.89,3022.0,2067.5143,2073.2913,2064.4333,2070.7238,3022.0
2018-03-23 15:30:00,2097.05,2097.05,2092.64,2094.38,6929.0,2070.8818,2070.8818,2066.5268,2068.2451,6929.0
2018-03-23 15:35:00,2094.37,2099.01,2091.61,2094.65,4122.0,2068.2352,2072.8173,2065.5097,2068.5117,4122.0
2018-03-23 15:40:00,2094.22,2096.57,2093.37,2093.4,6376.0,2068.0871,2070.4078,2067.2477,2067.2773,6376.0
2018-03-23 15:45:00,2092.73,2092.73,2087.27,2088.68,4706.0,2066.6157,2066.6157,2061.2238,2062.6162,4706.0
2018-03-23 15:50:00,2096.44,2096.45,2087.2,2087.2,5934.0,2070.2794,2070.2893,2061.1547,2061.1547,5934.0
2018-03-23 15:55:00,2087.11,2094.23,2086.14,2086.17,11740.0,2061.0658,2068.097,2060.1079,2060.1375,11740.0
2018-03-26 09:30:00,2111.22,2114.61,2105.14,2114.61,7567.0,2084.875,2088.2227,2078.8708,2088.2227,7567.0
2018-03-26 09:35:00,2112.82,2112.83,2103.02,2109.85,5482.0,2086.455,2086.4649,2076.7773,2083.5221,5482.0
2018-03-26 09:40:00,2110.52,2114.61,2108.34,2108.35,2515.0,2084.1837,2088.2227,2082.0309,2082.0408,2515.0
2018-03-26 09:45:00,2109.49,2114.0,2106.0,2112.1,4696.0,2083.1665,2087.6203,2079.7201,2085.744,4696.0
2018-03-26 09:50:00,2109.13,2112.89,2109.12,2112.64,400.0,2082.811,2086.5241,2082.8012,2086.2772,400.0
2018-03-26 09:55:00,2112.85,2114.85,2111.51,2112.05,3000.0,2086.4846,2088.4597,2085.1613,2085.6946,3000.0
2018-03-26 10:00:00,2110.34,2116.09,2110.08,2115.7,1640.0,2084.0059,2089.6842,2083.7492,2089.2991,1640.0
2018-03-26 10:05:00,2114.14,2114.15,2108.62,2112.62,1321.0,2087.7585,2087.7684,2082.3074,2086.2575,1321.0
2018-03-26 10:10:00,2112.22,2112.3,2108.76,2108.76,3094.0,2085.8625,2085.9415,2082.4457,2082.4457,3094.0
2018-03-26 10:15:00,2105.63,2107.13,2104.45,2105.19,2692.0,2079.3547,2080.836,2078.1894,2078.9202,2692.0
2018-03-26 10:20:00,2107.12,2107.9,2103.14,2105.19,2500.0,2080.8261,2081.5964,2076.8958,2078.9202,2500.0
2018-03-26 10:25:00,2105.2,2105.2,2104.51,2104.74,500.0,2078.9301,2078.9301,2078.2487,2078.4758,500.0
2018-03-26 10:30:00,2101.06,2105.48,2098.97,2105.47,4265.0,2074.8417,2079.2066,2072.7778,2079.1967,4265.0
2018-03-26 10:35:00,2105.45,2108.25,2104.93,2104.94,1000.0,2079.177,2081.942,2078.6634,2078.6733,1000.0
2018-03-26 10:40:00,2102.0,2102.39,2097.01,2097.01,2465.0,2075.77,2076.1551,2070.8423,2070.8423,2465.0
2018-03-26 10:45:00,2096.97,2096.98,2091.87,2095.98,1500.0,2070.8028,2070.8127,2065.7664,2069.8251,1500.0
2018-03-26 10:50:00,2099.92,2101.89,2099.91,2101.89,1240.0,2073.716,2075.6614,2073.7061,2075.6614,1240.0
2018-03-26 10:55:00,2102.56,2102.57,2099.41,2100.64,1412.0,2076.323,2076.3329,2073.2123,2074.427,1412.0
2018-03-26 11:00:00,2096.32,2097.58,2095.92,2097.51,2900.0,2070.1609,2071.4052,2069.7659,2071.336,2900.0
2018-03-26 11:05:00,2096.0,2096.0,2088.99,2088.99,625.0,2069.8449,2069.8449,2062.9224,2062.9224,625.0
2018-03-26 11:10:00,2088.48,2091.56,2087.23,2087.23,3700.0,2062.4187,2065.4603,2061.1843,2061.1843,3700.0
2018-03-26 11:15:00,2087.24,2087.24,2079.02,2080.1,1200.0,2061.1942,2061.1942,2053.0768,2054.1433,1200.0
2018-03-26 11:20:00,2079.22,2089.86,2079.22,2089.85,1714.0,2053.2743,2063.7815,2053.2743,2063.7716,1714.0
2018-03-26 11:25:00,2090.01,2093.68,2086.99,2090.85,1500.0,2063.9296,2067.5538,2060.9473,2064.7591,1500.0
2018-03-26 11:30:00,2089.55,2096.01,2089.55,2096.01,1100.0,2063.4754,2069.8548,2063.4754,2069.8548,1100.0
2018-03-26 11:35:00,2097.01,2098.47,2094.99,2097.27,800.0,2070.8423,2072.2841,2068.8475,2071.099,800.0
2018-03-26 11:40:00,2100.04,2101.15,2100.04,2101.15,200.0,2073.8345,2074.9306,2073.8345,2074.9306,200.0
2018-03-26 11:45:00,2102.09,2102.13,2096.8,2097.89,2752.0,2075.8589,2075.8984,2070.6349,2071.7113,2752.0
2018-03-26 11:50:00,2100.43,2100.9,2098.34,2100.54,900.0,2074.2196,2074.6837,2072.1557,2074.3282,900.0
2018-03-26 11:55:00,2099.25,2099.25,2095.3,2096.23,1400.0,2073.0543,2073.0543,2069.1536,2070.072,1400.0
2018-03-26 12:00:00,2096.75,2096.76,2096.49,2096.49,200.0,2070.5855,2070.5954,2070.3288,2070.3288,200.0
2018-03-26 12:05:00,2095.88,2097.82,2095.87,2097.81,300.0,2069.7264,2071.6422,2069.7165,2071.6323,300.0
2018-03-26 12:10:00,2100.34,2102.89,2100.34,2102.89,700.0,2074.1307,2076.6489,2074.1307,2076.6489,700.0
2018-03-26 12:15:00,2104.17,2105.36,2098.76,2100.2,1300.0,2077.9129,2079.0881,2072.5704,2073.9925,1300.0
2018-03-26 12:20:00,2100.38,2103.62,2099.78,2103.22,1335.0,2074.1702,2077.3698,2073.5777,2076.9748,1335.0
2018-03-26 12:25:00,2102.64,2107.86,2102.64,2104.95,1600.0,2076.402,2081.5569,2076.402,2078.6832,1600.0
2018-03-26 12:30:00,2105.91,2105.91,2102.3,2102.44,757.0,2079.6312,2079.6312,2076.0663,2076.2045,757.0
2018-03-26 12:35:00,2104.51,2107.22,2103.6,2104.3,2400.0,2078.2487,2080.9249,2077.35,2078.0413,2400.0
2018-03-26 12:40:00,2104.33,2105.79,2102.89,2105.18,1100.0,2078.0709,2079.5127,2076.6489,2078.9103,1100.0
2018-03-26 12:45:00,2104.58,2104.61,2100.77,2100.78,700.0,2078.3178,2078.3474,2074.5554,2074.5652,700.0
2018-03-26 12:50:00,2103.49,2103.49,2103.36,2103.37,200.0,2077.2414,2077.2414,2077.113,2077.1229,200.0
2018-03-26 12:55:00,2100.84,2103.61,2100.45,2103.51,1600.0,2074.6245,2077.3599,2074.2394,2077.2612,1600.0
2018-03-26 13:00:00,2103.06,2106.49,2103.06,2103.28,500.0,2076.8168,2080.204,2076.8168,2077.034,500.0
2018-03-26 13:05:00,2103.17,2103.3,2101.77,2103.3,500.0,2076.9254,2077.0538,2075.5429,2077.0538,500.0
2018-03-26 13:10:00,2106.96,2108.82,2106.96,2108.42,1172.0,2080.6681,2082.5049,2080.6681,2082.1099,1172.0
2018-03-26 13:15:00,2107.8,2108.91,2107.8,2108.91,600.0,2081.4976,2082.5938,2081.4976,2082.5938,600.0
2018-03-26 13:20:00,2108.26,2108.45,2106.89,2107.44,1900.0,2081.9519,2082.1395,2080.599,2081.1421,1900.0
2018-03-26 13:25:00,2107.44,2108.69,2107.33,2107.33,3000.0,2081.1421,2082.3765,2081.0335,2081.0335,3000.0
2018-03-26 13:30:00,2107.05,2108.4,2105.31,2105.31,1000.0,2080.757,2082.0901,2079.0387,2079.0387,1000.0
2018-03-26 13:35:00,2104.63,2110.0,2104.63,2110.0,700.0,2078.3672,2083.6702,2078.3672,2083.6702,700.0
2018-03-26 13:40:00,2109.6,2111.28,2108.63,2108.64,2692.0,2083.2752,2084.9342,2082.3173,2082.3272,2692.0
2018-03-26 13:45:00,2104.89,2106.98,2104.88,2106.98,300.0,2078.6239,2080.6879,2078.6141,2080.6879,300.0
2018-03-26 13:50:00,2105.51,2107.76,2101.43,2101.84,800.0,2079.2362,2081.4581,2075.2071,2075.612,800.0
2018-03-26 13:55:00,2100.44,2103.68,2100.44,2103.68,921.0,2074.2295,2077.429,2074.2295,2077.429,921.0
2018-03-26 14:00:00,2101.68,2105.47,2101.2,2105.46,600.0,2075.454,2079.1967,2074.98,2079.1868,600.0
2018-03-26 14:05:00,2104.01,2104.2,2100.78,2104.2,1300.0,2077.7549,2077.9426,2074.5652,2077.9426,1300.0
2018-03-26 14:10:00,2106.37,2106.6,2104.4,2106.6,1100.0,2080.0855,2080.3126,2078.1401,2080.3126,1100.0
2018-03-26 14:15:00,2107.93,2109.96,2106.31,2109.95,1100.0,2081.626,2083.6307,2080.0262,2083.6208,1100.0
2018-03-26 14:20:00,2110.5,2111.73,2108.07,2108.07,1500.0,2084.1639,2085.3786,2081.7643,2081.7643,1500.0
2018-03-26 14:25:00,2109.86,2112.25,2109.85,2112.07,500.0,2083.5319,2085.8921,2083.5221,2085.7144,500.0
2018-03-26 14:30:00,2111.96,2117.5,2111.96,2115.55,3516.0,2085.6057,2091.0766,2085.6057,2089.1509,3516.0
2018-03-26 14:35:00,2116.87,2118.82,2116.41,2118.81,700.0,2090.4545,2092.3801,2090.0002,2092.3702,700.0
2018-03-26 14:40:00,2115.77,2118.03,2115.77,2118.03,200.0,2089.3682,2091.6,2089.3682,2091.6,200.0
2018-03-26 14:45:00,2115.18,2116.42,2114.13,2116.42,2285.0,2088.7855,2090.0101,2087.7486,2090.0101,2285.0
2018-03-26 14:50:00,2116.49,2120.28,2116.49,2120.28,1600.0,2090.0792,2093.8219,2090.0792,2093.8219,1600.0
2018-03-26 14:55:00,2119.24,2123.16,2119.24,2120.97,2775.0,2092.7949,2096.666,2092.7949,2094.5033,2775.0
2018-03-26 15:00:00,2121.0,2122.79,2119.64,2122.79,925.0,2094.5329,2096.3006,2093.1899,2096.3006,925.0
2018-03-26 15:05:00,2123.0,2127.32,2121.78,2127.31,1284.0,2096.508,2100.7741,2095.3032,2100.7642,1284.0
2018-03-26 15:10:00,2127.93,2128.99,2126.78,2128.99,1100.0,2101.3764,2102.4232,2100.2408,2102.4232,1100.0
2018-03-26 15:15:00,2128.1,2131.13,2128.09,2130.93,1000.0,2101.5443,2104.5365,2101.5344,2104.339,1000.0
2018-03-26 15:20:00,2131.06,2131.07,2127.9,2128.2,1500.0,2104.4674,2104.4773,2101.3468,2101.6431,1500.0
2018-03-26 15:25:00,2127.41,2130.0,2127.41,2130.0,2800.0,2100.8629,2103.4206,2100.8629,2103.4206,2800.0
2018-03-26 15:30:00,2129.49,2130.93,2127.98,2130.22,2400.0,2102.917,2104.339,2101.4258,2103.6379,2400.0
2018-03-26 15:35:00,2130.93,2132.95,2129.6,2132.95,2332.0,2104.339,2106.3338,2103.0256,2106.3338,2332.0
2018-03-26 15:40:00,2132.48,2136.36,2132.12,2135.24,2754.0,2105.8697,2109.7012,2105.5142,2108.5952,2754.0
2018-03-26 15:45:00,2135.99,2142.39,2135.98,2142.38,5546.0,2109.3359,2115.656,2109.326,2115.6461,5546.0
2018-03-26 15:50:00,2141.58,2141.59,2137.62,2140.33,5976.0,2114.8561,2114.866,2110.9455,2113.6217,5976.0
2018-03-26 15:55:00,2140.04,2140.23,2132.87,2133.72,13095.0,2113.3353,2113.523,2106.2548,2107.0942,13095.0
2018-03-27 09:30:00,2137.43,2140.24,2126.74,2126.74,4537.0,2110.7579,2113.5328,2100.2013,2100.2013,4537.0
2018-03-27 09:35:00,2125.0,2133.57,2125.0,2133.54,1149.0,2098.483,2106.9461,2098.483,2106.9164,1149.0
2018-03-27 09:40:00,2132.07,2138.27,2129.54,2134.77,4574.0,2105.4648,2111.5874,2102.9664,2108.1311,4574.0
2018-03-27 09:45:00,2131.45,2132.98,2120.29,2122.75,6527.0,2104.8525,2106.3634,2093.8318,2096.2611,6527.0
2018-03-27 09:50:00,2122.89,2124.21,2118.31,2119.44,3823.0,2096.3993,2097.7029,2091.8765,2092.9924,3823.0
2018-03-27 09:55:00,2119.9,2124.21,2119.89,2123.01,3500.0,2093.4466,2097.7029,2093.4368,2096.5178,3500.0
2018-03-27 10:00:00,2123.34,2125.98,2117.56,2125.97,3711.0,2096.8437,2099.4508,2091.1358,2099.4409,3711.0
2018-03-27 10:05:00,2127.02,2127.02,2118.01,2118.55,1100.0,2100.4778,2100.4778,2091.5802,2092.1135,1100.0
2018-03-27 10:10:00,2116.66,2118.77,2112.54,2114.56,1475.0,2090.2471,2092.3307,2086.1785,2088.1733,1475.0
2018-03-27 10:15:00,2116.0,2118.59,2114.1,2117.69,1600.0,2089.5953,2092.153,2087.719,2091.2642,1600.0
2018-03-27 10:20:00,2120.39,2120.64,2116.06,2117.0,1447.0,2093.9305,2094.1774,2089.6546,2090.5828,1447.0
2018-03-27 10:25:00,2117.0,2117.66,2114.0,2117.06,1275.0,2090.5828,2091.2346,2087.6203,2090.6421,1275.0
2018-03-27 10:30:00,2115.1,2116.94,2112.92,2112.96,3112.0,2088.7065,2090.5236,2086.5537,2086.5932,3112.0
2018-03-27 10:35:00,2115.0,2120.77,2111.73,2119.74,1636.0,2088.6078,2094.3058,2085.3786,2093.2886,1636.0
2018-03-27 10:40:00,2118.56,2125.16,2118.56,2124.67,4140.0,2092.1234,2098.641,2092.1234,2098.1571,4140.0
2018-03-27 10:45:00,2125.39,2125.39,2121.28,2122.56,3440.0,2098.8681,2098.8681,2094.8094,2096.0735,3440.0
2018-03-27 10:50:00,2122.0,2123.4,2119.77,2119.78,1119.0,2095.5204,2096.903,2093.3183,2093.3281,1119.0
2018-03-27 10:55:00,2117.19,2119.19,2115.01,2115.01,700.0,2090.7705,2092.7455,2088.6177,2088.6177,700.0
2018-03-27 11:00:00,2117.68,2119.17,2109.85,2114.56,4608.0,2091.2543,2092.7258,2083.5221,2088.1733,4608.0
2018-03-27 11:05:00,2118.14,2118.15,2114.33,2116.61,300.0,2091.7086,2091.7185,2087.9461,2090.1977,300.0
2018-03-27 11:10:00,2115.18,2116.59,2113.66,2116.59,700.0,2088.7855,2090.1779,2087.2845,2090.1779,700.0
2018-03-27 11:15:00,2118.25,2118.25,2114.07,2115.18,602.0,2091.8172,2091.8172,2087.6894,2088.7855,602.0
2018-03-27 11:20:00,2114.72,2116.57,2113.65,2116.46,1800.0,2088.3313,2090.1582,2087.2746,2090.0496,1800.0
2018-03-27 11:25:00,2115.33,2116.59,2115.17,2116.58,600.0,2088.9337,2090.1779,2088.7757,2090.1681,600.0
2018-03-27 11:30:00,2116.39,2119.27,2116.12,2119.27,996.0,2089.9804,2092.8245,2089.7138,2092.8245,996.0
2018-03-27 11:35:00,2120.3,2125.0,2119.8,2125.0,3482.0,2093.8417,2098.483,2093.3479,2098.483,3482.0
2018-03-27 11:40:00,2127.21,2129.89,2126.95,2127.33,2399.0,2100.6654,2103.312,2100.4087,2100.7839,2399.0
2018-03-27 11:45:00,2132.58,2135.42,2131.15,2133.59,500.0,2105.9684,2108.773,2104.5563,2106.9658,500.0
2018-03-27 11:50:00,2134.99,2136.95,2131.23,2132.59,1900.0,2108.3483,2110.2839,2104.6353,2105.9783,1900.0
2018-03-27 11:55:00,2132.1,2132.1,2126.5,2128.79,1200.0,2105.4944,2105.4944,2099.9643,2102.2257,1200.0
2018-03-27 12:00:00,2129.41,2131.93,2129.01,2131.93,400.0,2102.838,2105.3265,2102.443,2105.3265,400.0
2018-03-27 12:05:00,2131.02,2131.03,2129.65,2129.65,200.0,2104.4279,2104.4378,2103.075,2103.075,200.0
2018-03-27 12:10:00,2126.44,2126.44,2125.34,2125.34,600.0,2099.905,2099.905,2098.8188,2098.8188,600.0
2018-03-27 12:15:00,2125.14,2125.97,2123.35,2123.77,1000.0,2098.6213,2099.4409,2096.8536,2097.2684,1000.0
2018-03-27 12:20:00,2123.3,2125.75,2123.3,2125.75,300.0,2096.8042,2099.2236,2096.8042,2099.2236,300.0
2018-03-27 12:25:00,2122.58,2122.59,2118.38,2119.34,900.0,2096.0932,2096.1031,2091.9456,2092.8936,900.0
2018-03-27 12:30:00,2118.75,2118.75,2114.72,2115.54,1900.0,2092.311,2092.311,2088.3313,2089.1411,1900.0
2018-03-27 12:35:00,2117.23,2118.55,2116.88,2117.49,1200.0,2090.81,2092.1135,2090.4643,2091.0667,1200.0
2018-03-27 12:40:00,2116.0,2118.75,2116.0,2118.75,900.0,2089.5953,2092.311,2089.5953,2092.311,900.0
2018-03-27 12:45:00,2118.79,2122.02,2118.79,2122.02,777.0,2092.3505,2095.5402,2092.3505,2095.5402,777.0
2018-03-27 12:50:00,2119.86,2119.94,2114.14,2114.15,1000.0,2093.4071,2093.4861,2087.7585,2087.7684,1000.0
2018-03-27 12:55:00,2114.24,2117.28,2114.24,2117.27,400.0,2087.8573,2090.8593,2087.8573,2090.8495,400.0
2018-03-27 13:00:00,2120.92,2122.75,2119.17,2121.09,1200.0,2094.4539,2096.2611,2092.7258,2094.6218,1200.0
2018-03-27 13:05:00,2119.33,2123.93,2119.33,2122.51,2200.0,2092.8838,2097.4264,2092.8838,2096.0241,2200.0
2018-03-27 13:10:00,2121.43,2122.5,2119.36,2122.5,1000.0,2094.9576,2096.0142,2092.9134,2096.0142,1000.0
2018-03-27 13:15:00,2120.13,2125.0,2117.72,2117.73,1800.0,2093.6738,2098.483,2091.2938,2091.3037,1800.0
2018-03-27 13:20:00,2119.11,2119.12,2114.38,2116.23,1400.0,2092.6665,2092.6764,2087.9955,2089.8224,1400.0
2018-03-27 13:25:00,2115.06,2116.21,2114.07,2114.11,634.0,2088.667,2089.8027,2087.6894,2087.7289,634.0
2018-03-27 13:30:00,2110.19,2112.79,2110.14,2110.8,1200.0,2083.8578,2086.4254,2083.8084,2084.4602,1200.0
2018-03-27 13:35:00,2111.11,2111.12,2106.0,2106.0,2282.0,2084.7663,2084.7762,2079.7201,2079.7201,2282.0
2018-03-27 13:40:00,2106.47,2114.29,2106.47,2114.29,900.0,2080.1842,2087.9066,2080.1842,2087.9066,900.0
2018-03-27 13:45:00,2114.68,2114.83,2109.68,2110.86,1715.0,2088.2918,2088.4399,2083.3542,2084.5195,1715.0
2018-03-27 13:50:00,2109.95,2110.0,2104.65,2104.65,2592.0,2083.6208,2083.6702,2078.3869,2078.3869,2592.0
2018-03-27 13:55:00,2108.48,2108.48,2107.46,2107.54,400.0,2082.1691,2082.1691,2081.1619,2081.2409,400.0
2018-03-27 14:00:00,2107.0,2107.0,2101.56,2101.56,1778.0,2080.7076,2080.7076,2075.3355,2075.3355,1778.0
2018-03-27 14:05:00,2103.07,2104.0,2100.68,2104.0,1351.0,2076.8267,2077.7451,2074.4665,2077.7451,1351.0
2018-03-27 14:10:00,2100.17,2106.73,2100.16,2104.8,2600.0,2073.9628,2080.441,2073.953,2078.5351,2600.0
2018-03-27 14:15:00,2104.83,2110.7,2104.82,2110.7,1600.0,2078.5647,2084.3614,2078.5548,2084.3614,1600.0
2018-03-27 14:20:00,2109.66,2110.29,2106.1,2106.41,918.0,2083.3344,2083.9566,2079.8188,2080.125,918.0
2018-03-27 14:25:00,2105.04,2105.04,2097.72,2097.73,2689.0,2078.7721,2078.7721,2071.5434,2071.5533,2689.0
2018-03-27 14:30:00,2097.95,2099.78,2093.5,2098.64,2200.0,2071.7705,2073.5777,2067.3761,2072.4519,2200.0
2018-03-27 14:35:00,2099.23,2103.5,2097.1,2103.5,2238.0,2073.0346,2077.2513,2070.9312,2077.2513,2238.0
2018-03-27 14:40:00,2101.27,2101.28,2100.87,2100.88,300.0,2075.0491,2075.059,2074.6541,2074.664,300.0
2018-03-27 14:45:00,2099.53,2099.55,2094.5,2096.47,2600.0,2073.3308,2073.3506,2068.3636,2070.309,2600.0
2018-03-27 14:50:00,2099.16,2099.17,2092.24,2092.24,800.0,2072.9655,2072.9753,2066.1318,2066.1318,800.0
2018-03-27 14:55:00,2093.5,2096.26,2092.24,2093.37,2305.0,2067.3761,2070.1016,2066.1318,2067.2477,2305.0
2018-03-27 15:00:00,2094.36,2094.37,2088.15,2088.16,1100.0,2068.2253,2068.2352,2062.0928,2062.1027,1100.0
2018-03-27 15:05:00,2087.23,2091.82,2084.7,2088.54,6724.0,2061.1843,2065.717,2058.6859,2062.478,6724.0
2018-03-27 15:10:00,2087.4,2087.4,2078.5,2081.56,10618.0,2061.3522,2061.3522,2052.5633,2055.5851,10618.0
2018-03-27 15:15:00,2081.61,2086.59,2077.4,2080.1,3897.0,2055.6344,2060.5523,2051.477,2054.1433,3897.0
2018-03-27 15:20:00,2079.21,2081.41,2075.06,2075.3,14226.0,2053.2644,2055.4369,2049.1662,2049.4032,14226.0
2018-03-27 15:25:00,2074.84,2074.85,2070.01,2071.52,1500.0,2048.9489,2048.9588,2044.1792,2045.6704,1500.0
2018-03-27 15:30:00,2068.8,2068.88,2058.77,2063.38,7408.0,2042.9843,2043.0633,2033.0795,2037.6319,7408.0
2018-03-27 15:35:00,2064.43,2071.51,2060.87,2066.02,6096.0,2038.6688,2045.6605,2035.1533,2040.239,6096.0
2018-03-27 15:40:00,2068.87,2068.88,2062.5,2062.5,4519.0,2043.0534,2043.0633,2036.7629,2036.7629,4519.0
2018-03-27 15:45:00,2061.0,2063.17,2057.9,2060.49,3796.0,2035.2816,2037.4246,2032.2203,2034.778,3796.0
2018-03-27 15:50:00,2061.11,2079.7,2061.11,2073.54,9443.0,2035.3903,2053.7483,2035.3903,2047.6652,9443.0
2018-03-27 15:55:00,2072.43,2084.59,2072.42,2079.2,15848.0,2046.569,2058.5773,2046.5591,2053.2545,15848.0
2018-03-28 09:30:00,2066.98,2083.92,2065.3,2073.53,6236.0,2041.187,2057.9156,2039.528,2047.6553,6236.0
2018-03-28 09:35:00,2071.16,2076.26,2060.0,2060.02,4425.0,2045.3149,2050.3512,2034.2941,2034.3139,4425.0
2018-03-28 09:40:00,2060.32,2061.27,2043.87,2054.91,19809.0,2034.6101,2035.5483,2018.3654,2029.2676,19809.0
2018-03-28 09:45:00,2056.54,2069.45,2046.25,2065.39,4660.0,2030.8773,2043.6262,2020.7157,2039.6169,4660.0
2018-03-28 09:50:00,2067.53,2067.53,2057.17,2061.0,5916.0,2041.7301,2041.7301,2031.4994,2035.2816,5916.0
2018-03-28 09:55:00,2062.97,2063.15,2054.48,2059.86,3367.0,2037.2271,2037.4048,2028.843,2034.1559,3367.0
2018-03-28 10:00:00,2060.76,2067.31,2055.01,2062.63,11242.0,2035.0446,2041.5129,2029.3664,2036.8913,11242.0
2018-03-28 10:05:00,2065.45,2071.6,2059.02,2071.58,8098.0,2039.6761,2045.7494,2033.3263,2045.7296,8098.0
2018-03-28 10:10:00,2069.49,2070.27,2055.01,2055.01,3561.0,2043.6657,2044.436,2029.3664,2029.3664,3561.0
2018-03-28 10:15:00,2060.69,2062.79,2046.56,2048.0,4013.0,2034.9755,2037.0493,2021.0218,2022.4439,4013.0
2018-03-28 10:20:00,2048.01,2054.37,2046.55,2049.33,4131.0,2022.4537,2028.7344,2021.0119,2023.7573,4131.0
2018-03-28 10:25:00,2049.43,2053.69,2045.01,2050.46,5500.0,2023.856,2028.0629,2019.4912,2024.8732,5500.0
2018-03-28 10:30:00,2053.65,2055.04,2048.39,2050.44,5028.0,2028.0234,2029.396,2022.829,2024.8534,5028.0
2018-03-28 10:35:00,2047.83,2048.09,2041.38,2043.18,3400.0,2022.276,2022.5327,2015.9065,2017.684,3400.0
2018-03-28 10:40:00,2042.79,2044.0,2035.85,2038.3,5989.0,2017.2989,2018.4938,2010.4455,2012.8649,5989.0
2018-03-28 10:45:00,2039.22,2039.22,2020.7,2029.2,13126.0,2013.7734,2013.7734,1995.4845,2003.8785,13126.0
2018-03-28 10:50:00,2030.28,2044.58,2027.61,2044.58,6175.0,2004.945,2019.0665,2002.3083,2019.0665,6175.0
2018-03-28 10:55:00,2046.03,2050.32,2038.93,2043.77,4000.0,2020.4984,2024.7349,2013.487,2018.2666,4000.0
2018-03-28 11:00:00,2044.72,2054.99,2043.82,2048.17,6845.0,2019.2048,2029.3466,2018.316,2022.6117,6845.0
2018-03-28 11:05:00,2048.0,2052.91,2048.0,2048.73,2950.0,2022.4439,2027.2926,2022.4439,2023.1647,2950.0
2018-03-28 11:10:00,2051.86,2054.79,2046.81,2048.0,5128.0,2026.2557,2029.1491,2021.2687,2022.4439,5128.0
2018-03-28 11:15:00,2047.95,2048.0,2040.01,2041.74,6581.0,2022.3945,2022.4439,2014.5536,2016.262,6581.0
2018-03-28 11:20:00,2042.15,2042.15,2032.99,2040.46,2129.0,2016.6669,2016.6669,2007.6212,2014.9979,2129.0
2018-03-28 11:25:00,2038.39,2045.12,2036.44,2038.19,3542.0,2012.9538,2019.5998,2011.0281,2012.7563,3542.0
2018-03-28 11:30:00,2038.4,2040.71,2033.28,2034.8,5464.0,2012.9636,2015.2448,2007.9075,2009.4086,5464.0
2018-03-28 11:35:00,2038.37,2042.0,2038.37,2039.74,7415.0,2012.934,2016.5187,2012.934,2014.2869,7415.0
2018-03-28 11:40:00,2039.01,2050.72,2039.0,2046.05,13393.0,2013.566,2025.1299,2013.5562,2020.5182,13393.0
2018-03-28 11:45:00,2046.58,2047.74,2041.29,2041.3,2671.0,2021.0416,2022.1871,2015.8176,2015.8275,2671.0
2018-03-28 11:50:00,2042.46,2045.25,2041.08,2041.34,6845.0,2016.973,2019.7282,2015.6102,2015.867,6845.0
2018-03-28 11:55:00,2044.73,2049.55,2041.22,2046.75,5136.0,2019.2147,2023.9745,2015.7485,2021.2095,5136.0
2018-03-28 12:00:00,2046.4,2051.75,2045.81,2046.91,5021.0,2020.8638,2026.1471,2020.2812,2021.3675,5021.0
2018-03-28 12:05:00,2046.0,2053.0,2045.05,2053.0,2248.0,2020.4688,2027.3815,2019.5307,2027.3815,2248.0
2018-03-28 12:10:00,2054.0,2067.54,2054.0,2067.0,4503.0,2028.369,2041.74,2028.369,2041.2068,4503.0
2018-03-28 12:15:00,2067.0,2067.0,2060.0,2064.21,17341.0,2041.2068,2041.2068,2034.2941,2038.4516,17341.0
2018-03-28 12:20:00,2063.9,2065.09,2060.35,2061.94,9420.0,2038.1454,2039.3206,2034.6397,2036.2099,9420.0
2018-03-28 12:25:00,2065.63,2066.67,2055.07,2057.0,4640.0,2039.8539,2040.8809,2029.4256,2031.3315,4640.0
2018-03-28 12:30:00,2055.68,2055.86,2049.95,2050.2,3902.0,2030.028,2030.2058,2024.3695,2024.6164,3902.0
2018-03-28 12:35:00,2051.19,2053.87,2050.4,2053.55,3366.0,2025.594,2028.2406,2024.8139,2027.9246,3366.0
2018-03-28 12:40:00,2053.92,2060.3,2053.55,2058.69,1475.0,2028.29,2034.5904,2027.9246,2033.0005,1475.0
2018-03-28 12:45:00,2055.79,2056.04,2048.66,2048.98,1631.0,2030.1366,2030.3835,2023.0956,2023.4116,1631.0
2018-03-28 12:50:00,2048.7,2049.38,2048.7,2049.38,400.0,2023.1351,2023.8066,2023.1351,2023.8066,400.0
2018-03-28 12:55:00,2048.7,2048.7,2041.82,2045.01,1600.0,2023.1351,2023.1351,2016.341,2019.4912,1600.0
2018-03-28 13:00:00,2044.13,2046.0,2039.24,2043.01,5918.0,2018.6221,2020.4688,2013.7932,2017.5161,5918.0
2018-03-28 13:05:00,2046.8,2049.08,2046.75,2049.06,1100.0,2021.2588,2023.5104,2021.2095,2023.4906,1100.0
2018-03-28 13:10:00,2049.03,2049.03,2048.96,2048.96,200.0,2023.461,2023.461,2023.3919,2023.3919,200.0
2018-03-28 13:15:00,2046.23,2046.23,2041.09,2041.09,1531.0,2020.6959,2020.6959,2015.6201,2015.6201,1531.0
2018-03-28 13:20:00,2041.99,2051.66,2041.99,2051.66,2207.0,2016.5089,2026.0582,2016.5089,2026.0582,2207.0
2018-03-28 13:25:00,2052.45,2054.91,2052.45,2054.8,1568.0,2026.8383,2029.2676,2026.8383,2029.159,1568.0
2018-03-28 13:30:00,2052.98,2054.38,2050.17,2051.99,4127.0,2027.3617,2028.7442,2024.5868,2026.3841,4127.0
2018-03-28 13:35:00,2052.0,2054.0,2049.25,2054.0,2544.0,2026.3939,2028.369,2023.6783,2028.369,2544.0
2018-03-28 13:40:00,2055.38,2057.0,2053.65,2056.19,1500.0,2029.7318,2031.3315,2028.0234,2030.5317,1500.0
2018-03-28 13:45:00,2055.88,2064.16,2055.83,2063.0,1531.0,2030.2255,2038.4022,2030.1761,2037.2567,1531.0
2018-03-28 13:50:00,2060.19,2061.56,2060.17,2060.54,600.0,2034.4817,2035.8346,2034.462,2034.8274,600.0
2018-03-28 13:55:00,2062.93,2062.94,2058.74,2062.94,1101.0,2037.1875,2037.1974,2033.0498,2037.1974,1101.0
2018-03-28 14:00:00,2064.35,2064.96,2053.06,2055.23,3998.0,2038.5898,2039.1922,2027.4407,2029.5836,3998.0
2018-03-28 14:05:00,2054.28,2054.29,2053.77,2053.77,1195.0,2028.6455,2028.6554,2028.1419,2028.1419,1195.0
2018-03-28 14:10:00,2051.19,2056.52,2051.16,2054.18,5500.0,2025.594,2030.8575,2025.5644,2028.5467,5500.0
2018-03-28 14:15:00,2052.36,2058.3,2052.34,2057.87,2575.0,2026.7494,2032.6153,2026.7297,2032.1907,2575.0
2018-03-28 14:20:00,2058.24,2060.87,2057.65,2057.66,1500.0,2032.5561,2035.1533,2031.9734,2031.9833,1500.0
2018-03-28 14:25:00,2054.94,2054.94,2049.51,2050.71,1050.0,2029.2973,2029.2973,2023.935,2025.12,1050.0
2018-03-28 14:30:00,2050.55,2051.01,2047.97,2050.78,2200.0,2024.962,2025.4163,2022.4142,2025.1892,2200.0
2018-03-28 14:35:00,2049.51,2056.89,2048.34,2056.87,1789.0,2023.935,2031.2229,2022.7796,2031.2032,1789.0
2018-03-28 14:40:00,2058.72,2060.48,2050.85,2050.9,1800.0,2033.0301,2034.7681,2025.2583,2025.3077,1800.0
2018-03-28 14:45:00,2051.01,2051.01,2045.04,2048.6,1760.0,2025.4163,2025.4163,2019.5208,2023.0364,1760.0
2018-03-28 14:50:00,2047.43,2050.0,2046.81,2047.6,4037.0,2021.881,2024.4189,2021.2687,2022.0488,4037.0
2018-03-28 14:55:00,2048.08,2048.09,2040.26,2043.49,2700.0,2022.5229,2022.5327,2014.8004,2017.9901,2700.0
2018-03-28 15:00:00,2044.54,2045.65,2035.96,2037.02,2200.0,2019.027,2020.1232,2010.5541,2011.6009,2200.0
2018-03-28 15:05:00,2037.28,2038.91,2030.53,2030.71,3700.0,2011.8576,2013.4673,2005.1919,2005.3696,3700.0
2018-03-28 15:10:00,2030.94,2039.91,2030.87,2039.91,2901.0,2005.5967,2014.4548,2005.5276,2014.4548,2901.0
2018-03-28 15:15:00,2043.24,2043.86,2038.75,2043.86,2864.0,2017.7433,2018.3555,2013.3093,2018.3555,2864.0
2018-03-28 15:20:00,2045.34,2049.04,2039.04,2048.15,8705.0,2019.817,2023.4709,2013.5957,2022.592,8705.0
2018-03-28 15:25:00,2045.12,2051.04,2040.71,2050.44,3549.0,2019.5998,2025.4459,2015.2448,2024.8534,3549.0
2018-03-28 15:30:00,2049.08,2050.76,2047.38,2050.55,3232.0,2023.5104,2025.1694,2021.8316,2024.962,3232.0
2018-03-28 15:35:00,2057.41,2062.16,2057.4,2058.61,2201.0,2031.7364,2036.4272,2031.7266,2032.9215,2201.0
2018-03-28 15:40:00,2056.84,2062.04,2056.6,2061.09,5710.0,2031.1735,2036.3087,2030.9365,2035.3705,5710.0
2018-03-28 15:45:00,2061.59,2065.45,2061.58,2064.02,1952.0,2035.8643,2039.6761,2035.8544,2038.2639,1952.0
2018-03-28 15:50:00,2066.68,2066.68,2057.61,2057.62,9579.0,2040.8908,2040.8908,2031.9339,2031.9438,9579.0
2018-03-28 15:55:00,2059.09,2059.1,2054.25,2054.25,8610.0,2033.3955,2033.4053,2028.6159,2028.6159,8610.0
2018-03-29 09:30:00,2059.67,2064.0,2049.91,2052.81,5626.0,2033.9682,2038.2442,2024.33,2027.1938,5626.0
2018-03-29 09:35:00,2053.17,2059.88,2053.12,2055.07,1259.0,2027.5493,2034.1756,2027.5,2029.4256,1259.0
2018-03-29 09:40:00,2052.49,2055.0,2048.0,2055.0,3495.0,2026.8778,2029.3565,2022.4439,2029.3565,3495.0
2018-03-29 09:45:00,2055.0,2056.21,2044.72,2044.72,3944.0,2029.3565,2030.5514,2019.2048,2019.2048,3944.0
2018-03-29 09:50:00,2042.36,2046.44,2041.27,2046.44,1424.0,2016.8742,2020.9033,2015.7978,2020.9033,1424.0
2018-03-29 09:55:00,2047.04,2047.55,2040.72,2043.82,3300.0,2021.4958,2021.9995,2015.2547,2018.316,3300.0
2018-03-29 10:00:00,2042.78,2048.32,2042.78,2048.31,2550.0,2017.289,2022.7599,2017.289,2022.75,2550.0
2018-03-29 10:05:00,2049.74,2050.0,2044.7,2044.7,4072.0,2024.1621,2024.4189,2019.185,2019.185,4072.0
2018-03-29 10:10:00,2047.87,2051.61,2047.87,2051.14,1559.0,2022.3155,2026.0088,2022.3155,2025.5447,1559.0
2018-03-29 10:15:00,2052.75,2052.75,2052.75,2052.75,100.0,2027.1346,2027.1346,2027.1346,2027.1346,100.0
2018-03-29 10:20:00,2054.28,2060.23,2052.26,2060.23,3094.0,2028.6455,2034.5212,2026.6507,2034.5212,3094.0
2018-03-29 10:25:00,2057.13,2060.37,2057.12,2060.16,1800.0,2031.4599,2034.6595,2031.45,2034.4521,1800.0
2018-03-29 10:30:00,2060.33,2067.76,2059.55,2066.59,1684.0,2034.62,2041.9573,2033.8497,2040.8019,1684.0
2018-03-29 10:35:00,2069.18,2073.86,2069.17,2070.57,7010.0,2043.3596,2047.9812,2043.3497,2044.7322,7010.0
2018-03-29 10:40:00,2072.31,2075.1,2072.06,2074.87,1000.0,2046.4505,2049.2057,2046.2036,2048.9786,1000.0
2018-03-29 10:45:00,2078.19,2078.19,2073.43,2076.36,3900.0,2052.2571,2052.2571,2047.5565,2050.45,3900.0
2018-03-29 10:50:00,2075.73,2083.93,2073.91,2083.92,3395.0,2049.8278,2057.9255,2048.0305,2057.9156,3395.0
2018-03-29 10:55:00,2083.13,2086.91,2078.95,2086.88,3157.0,2057.1355,2060.8683,2053.0076,2060.8387,3157.0
2018-03-29 11:00:00,2086.75,2089.12,2080.34,2080.94,3500.0,2060.7103,2063.0507,2054.3803,2054.9728,3500.0
2018-03-29 11:05:00,2079.86,2082.0,2078.26,2081.46,2260.0,2053.9063,2056.0196,2052.3263,2055.4863,2260.0
2018-03-29 11:10:00,2081.46,2081.46,2075.83,2075.85,2037.0,2055.4863,2055.4863,2049.9266,2049.9463,2037.0
2018-03-29 11:15:00,2071.73,2074.91,2071.45,2072.53,1000.0,2045.8777,2049.0181,2045.6012,2046.6678,1000.0
2018-03-29 11:20:00,2073.92,2075.13,2072.29,2073.55,2200.0,2048.0404,2049.2353,2046.4307,2047.675,2200.0
2018-03-29 11:25:00,2074.96,2075.72,2070.84,2071.57,1800.0,2049.0674,2049.8179,2044.9988,2045.7197,1800.0
2018-03-29 11:30:00,2070.01,2070.01,2064.53,2067.78,2100.0,2044.1792,2044.1792,2038.7676,2041.977,2100.0
2018-03-29 11:35:00,2068.65,2069.51,2065.62,2065.79,900.0,2042.8362,2043.6854,2039.844,2040.0119,900.0
2018-03-29 11:40:00,2067.16,2069.49,2066.54,2067.18,1500.0,2041.3648,2043.6657,2040.7525,2041.3845,1500.0
2018-03-29 11:45:00,2069.3,2074.98,2069.3,2074.98,700.0,2043.4781,2049.0872,2043.4781,2049.0872,700.0
2018-03-29 11:50:00,2074.18,2075.62,2071.82,2073.54,1200.0,2048.2972,2049.7192,2045.9666,2047.6652,1200.0
2018-03-29 11:55:00,2076.89,2076.89,2073.65,2073.65,900.0,2050.9733,2050.9733,2047.7738,2047.7738,900.0
2018-03-29 12:00:00,2070.39,2070.4,2065.61,2066.73,500.0,2044.5545,2044.5643,2039.8341,2040.9401,500.0
2018-03-29 12:05:00,2063.95,2068.63,2063.61,2064.63,1700.0,2038.1948,2042.8164,2037.8591,2038.8663,1700.0
2018-03-29 12:10:00,2066.31,2067.43,2063.9,2065.9,2104.0,2040.5254,2041.6314,2038.1454,2040.1205,2104.0
2018-03-29 12:15:00,2063.51,2068.76,2063.51,2068.76,1020.0,2037.7603,2042.9448,2037.7603,2042.9448,1020.0
2018-03-29 12:20:00,2069.98,2069.98,2069.98,2069.98,200.0,2044.1496,2044.1496,2044.1496,2044.1496,200.0
2018-03-29 12:25:00,2072.83,2076.43,2072.12,2076.43,1007.0,2046.964,2050.5191,2046.2629,2050.5191,1007.0
2018-03-29 12:30:00,2074.04,2074.04,2071.2,2072.71,1644.0,2048.1589,2048.1589,2045.3544,2046.8455,1644.0
2018-03-29 12:35:00,2074.98,2074.98,2074.98,2074.98,100.0,2049.0872,2049.0872,2049.0872,2049.0872,100.0
2018-03-29 12:40:00,2073.11,2075.42,2070.09,2070.95,1000.0,2047.2405,2049.5217,2044.2582,2045.1075,1000.0
2018-03-29 12:45:00,2070.08,2070.09,2069.52,2069.52,206.0,2044.2483,2044.2582,2043.6953,2043.6953,206.0
2018-03-29 12:50:00,2070.67,2075.26,2070.66,2075.26,698.0,2044.831,2049.3637,2044.8211,2049.3637,698.0
2018-03-29 12:55:00,2076.86,2076.87,2068.21,2068.22,7748.0,2050.9437,2050.9536,2042.4017,2042.4115,7748.0
2018-03-29 13:00:00,2070.29,2072.76,2070.29,2070.37,2765.0,2044.4557,2046.8949,2044.4557,2044.5347,2765.0
2018-03-29 13:05:00,2068.43,2069.34,2062.46,2065.98,1407.0,2042.6189,2043.5176,2036.7234,2040.1995,1407.0
2018-03-29 13:10:00,2064.91,2065.37,2061.6,2062.42,1400.0,2039.1428,2039.5971,2035.8741,2036.6839,1400.0
2018-03-29 13:15:00,2062.66,2062.66,2059.88,2062.18,2900.0,2036.9209,2036.9209,2034.1756,2036.4469,2900.0
2018-03-29 13:20:00,2062.2,2064.52,2061.52,2064.49,1700.0,2036.4667,2038.7577,2035.7951,2038.7281,1700.0
2018-03-29 13:25:00,2064.55,2068.45,2064.55,2068.0,400.0,2038.7873,2042.6387,2038.7873,2042.1943,400.0
2018-03-29 13:30:00,2068.66,2073.25,2068.65,2073.25,1700.0,2042.846,2047.3788,2042.8362,2047.3788,1700.0
2018-03-29 13:35:00,2072.78,2077.27,2070.0,2077.26,3850.0,2046.9146,2051.3486,2044.1693,2051.3387,3850.0
2018-03-29 13:40:00,2072.57,2074.38,2070.86,2073.84,900.0,2046.7073,2048.4947,2045.0186,2047.9614,900.0
2018-03-29 13:45:00,2075.02,2075.03,2075.02,2075.02,157.0,2049.1267,2049.1366,2049.1267,2049.1267,157.0
2018-03-29 13:50:00,2077.51,2080.97,2077.51,2080.97,700.0,2051.5856,2055.0024,2051.5856,2055.0024,700.0
2018-03-29 13:55:00,2080.97,2083.72,2079.42,2082.64,2000.0,2055.0024,2057.7181,2053.4718,2056.6516,2000.0
2018-03-29 14:00:00,2080.85,2082.29,2078.76,2079.54,1100.0,2054.8839,2056.306,2052.82,2053.5903,1100.0
2018-03-29 14:05:00,2081.85,2083.78,2081.6,2083.78,850.0,2055.8715,2057.7774,2055.6246,2057.7774,850.0
2018-03-29 14:10:00,2085.43,2085.82,2082.28,2083.62,1400.0,2059.4068,2059.7919,2056.2961,2057.6194,1400.0
2018-03-29 14:15:00,2083.6,2083.61,2079.18,2079.87,1700.0,2057.5996,2057.6095,2053.2348,2053.9162,1700.0
2018-03-29 14:20:00,2081.91,2082.19,2076.15,2076.16,1644.0,2055.9307,2056.2072,2050.2426,2050.2525,1644.0
2018-03-29 14:25:00,2077.77,2081.52,2077.77,2080.0,1900.0,2051.8424,2055.5456,2051.8424,2054.0445,1900.0
2018-03-29 14:30:00,2081.48,2083.06,2079.11,2083.05,1900.0,2055.5061,2057.0664,2053.1656,2057.0565,1900.0
2018-03-29 14:35:00,2085.93,2087.5,2085.47,2087.5,1606.0,2059.9005,2061.451,2059.4463,2061.451,1606.0
2018-03-29 14:40:00,2085.77,2091.86,2085.77,2091.86,800.0,2059.7425,2065.7565,2059.7425,2065.7565,800.0
2018-03-29 14:45:00,2092.12,2092.45,2088.83,2090.02,2200.0,2066.0133,2066.3392,2062.7644,2063.9395,2200.0
2018-03-29 14:50:00,2090.01,2090.27,2087.97,2090.26,3000.0,2063.9296,2064.1864,2061.9151,2064.1765,3000.0
2018-03-29 14:55:00,2092.05,2092.08,2087.06,2087.06,1500.0,2065.9442,2065.9738,2061.0164,2061.0164,1500.0
2018-03-29 15:00:00,2086.31,2092.77,2086.31,2092.58,2000.0,2060.2758,2066.6552,2060.2758,2066.4676,2000.0
2018-03-29 15:05:00,2091.16,2094.18,2087.95,2089.09,3744.0,2065.0653,2068.0476,2061.8953,2063.0211,3744.0
2018-03-29 15:10:00,2090.09,2091.96,2088.0,2091.75,7629.0,2064.0086,2065.8553,2061.9447,2065.6479,7629.0
2018-03-29 15:15:00,2091.79,2092.42,2088.45,2088.45,2585.0,2065.6874,2066.3096,2062.3891,2062.3891,2585.0
2018-03-29 15:20:00,2088.33,2089.13,2084.58,2086.28,3634.0,2062.2706,2063.0606,2058.5674,2060.2462,3634.0
2018-03-29 15:25:00,2084.46,2084.46,2078.98,2079.87,3800.0,2058.4489,2058.4489,2053.0373,2053.9162,3800.0
2018-03-29 15:30:00,2081.64,2082.06,2078.1,2081.08,2300.0,2055.6641,2056.0788,2052.1682,2055.1111,2300.0
2018-03-29 15:35:00,2080.15,2084.35,2080.07,2084.35,3501.0,2054.1927,2058.3403,2054.1137,2058.3403,3501.0
2018-03-29 15:40:00,2084.55,2086.4,2081.99,2086.02,3605.0,2058.5378,2060.3647,2056.0097,2059.9894,3605.0
2018-03-29 15:45:00,2085.08,2090.87,2083.85,2089.59,3045.0,2059.0611,2064.7789,2057.8465,2063.5149,3045.0
2018-03-29 15:50:00,2090.36,2090.96,2085.31,2085.31,5935.0,2064.2753,2064.8678,2059.2883,2059.2883,5935.0
2018-03-29 15:55:00,2086.43,2087.07,2081.22,2081.22,15325.0,2060.3943,2061.0263,2055.2493,2055.2493,15325.0
2018-04-02 09:30:00,2070.43,2074.01,2059.48,2069.03,2961.0,2044.594,2048.1293,2033.7806,2043.2114,2961.0
2018-04-02 09:35:00,2069.03,2074.0,2067.59,2067.59,4032.0,2043.2114,2048.1194,2041.7894,2041.7894,4032.0
2018-04-02 09:40:00,2067.77,2067.77,2057.72,2058.04,2123.0,2041.9672,2041.9672,2032.0426,2032.3586,2123.0
2018-04-02 09:45:00,2057.67,2057.67,2044.47,2044.47,3515.0,2031.9932,2031.9932,2018.9579,2018.9579,3515.0
2018-04-02 09:50:00,2046.57,2046.58,2040.01,2041.89,1271.0,2021.0317,2021.0416,2014.5536,2016.4101,1271.0
2018-04-02 09:55:00,2040.37,2048.93,2035.66,2045.83,4780.0,2014.9091,2023.3622,2010.2578,2020.3009,4780.0
2018-04-02 10:00:00,2045.0,2048.04,2044.49,2044.77,1383.0,2019.4813,2022.4834,2018.9777,2019.2542,1383.0
2018-04-02 10:05:00,2047.86,2048.66,2044.95,2046.02,1800.0,2022.3056,2023.0956,2019.4319,2020.4886,1800.0
2018-04-02 10:10:00,2042.46,2045.84,2039.2,2045.68,600.0,2016.973,2020.3108,2013.7537,2020.1528,600.0
2018-04-02 10:15:00,2048.11,2052.32,2047.17,2049.98,1495.0,2022.5525,2026.7099,2021.6242,2024.3991,1495.0
2018-04-02 10:20:00,2052.13,2063.99,2048.67,2062.14,2982.0,2026.5223,2038.2343,2023.1055,2036.4074,2982.0
2018-04-02 10:25:00,2061.54,2063.99,2050.49,2052.66,2367.0,2035.8149,2038.2343,2024.9028,2027.0457,2367.0
2018-04-02 10:30:00,2052.05,2052.05,2047.53,2047.93,700.0,2026.4433,2026.4433,2021.9797,2022.3747,700.0
2018-04-02 10:35:00,2047.12,2048.01,2044.99,2047.31,700.0,2021.5748,2022.4537,2019.4714,2021.7625,700.0
2018-04-02 10:40:00,2055.06,2055.29,2051.12,2051.13,2200.0,2029.4158,2029.6429,2025.5249,2025.5348,2200.0
2018-04-02 10:45:00,2050.66,2050.85,2044.99,2049.18,1938.0,2025.0707,2025.2583,2019.4714,2023.6091,1938.0
2018-04-02 10:50:00,2049.2,2049.2,2044.99,2045.0,1512.0,2023.6289,2023.6289,2019.4714,2019.4813,1512.0
2018-04-02 10:55:00,2046.07,2046.31,2034.05,2036.45,4008.0,2020.5379,2020.7749,2008.6679,2011.038,4008.0
2018-04-02 11:00:00,2039.62,2039.62,2033.65,2035.42,2000.0,2014.1684,2014.1684,2008.2729,2010.0208,2000.0
2018-04-02 11:05:00,2035.52,2035.52,2028.71,2028.71,2600.0,2010.1196,2010.1196,2003.3946,2003.3946,2600.0
2018-04-02 11:10:00,2032.02,2034.17,2031.0,2033.16,2800.0,2006.6633,2008.7864,2005.656,2007.789,2800.0
2018-04-02 11:15:00,2032.11,2037.54,2032.11,2037.54,1523.0,2006.7521,2012.1144,2006.7521,2012.1144,1523.0
2018-04-02 11:20:00,2040.2,2040.2,2032.82,2039.9,1300.0,2014.7412,2014.7412,2007.4533,2014.4449,1300.0
2018-04-02 11:25:00,2038.2,2038.2,2032.09,2036.09,1405.0,2012.7661,2012.7661,2006.7324,2010.6825,1405.0
2018-04-02 11:30:00,2038.06,2039.63,2032.53,2032.81,700.0,2012.6279,2014.1783,2007.1669,2007.4434,700.0
2018-04-02 11:35:00,2035.09,2035.09,2024.99,2027.39,2850.0,2009.695,2009.695,1999.721,2002.091,2850.0
2018-04-02 11:40:00,2027.0,2031.71,2023.75,2029.37,2304.0,2001.7059,2006.3571,1998.4965,2004.0463,2304.0
2018-04-02 11:45:00,2029.31,2039.1,2028.18,2033.91,2919.0,2003.9871,2013.6549,2002.8712,2008.5297,2919.0
2018-04-02 11:50:00,2032.16,2036.66,2031.0,2035.0,2004.0,2006.8015,2011.2454,2005.656,2009.6061,2004.0
2018-04-02 11:55:00,2035.01,2036.96,2033.02,2033.37,4274.0,2009.616,2011.5416,2007.6508,2007.9964,4274.0
2018-04-02 12:00:00,2033.64,2037.39,2032.98,2036.13,900.0,2008.263,2011.9663,2007.6113,2010.722,900.0
2018-04-02 12:05:00,2036.13,2036.24,2026.42,2027.05,1500.0,2010.722,2010.8306,2001.1331,2001.7553,1500.0
2018-04-02 12:10:00,2024.89,2030.82,2024.89,2026.8,2589.0,1999.6222,2005.4782,1999.6222,2001.5084,2589.0
2018-04-02 12:15:00,2026.83,2034.04,2023.47,2032.07,2000.0,2001.538,2008.6581,1998.22,2006.7126,2000.0
2018-04-02 12:20:00,2032.31,2032.74,2028.5,2031.73,2148.0,2006.9496,2007.3743,2003.1872,2006.3769,2148.0
2018-04-02 12:25:00,2031.76,2037.38,2025.11,2037.38,1900.0,2006.4065,2011.9564,1999.8395,2011.9564,1900.0
2018-04-02 12:30:00,2032.17,2034.95,2032.17,2032.88,1000.0,2006.8114,2009.5567,2006.8114,2007.5125,1000.0
2018-04-02 12:35:00,2032.51,2036.71,2032.01,2034.6,2410.0,2007.1471,2011.2947,2006.6534,2009.2111,2410.0
2018-04-02 12:40:00,2033.51,2040.5,2033.51,2039.65,2270.0,2008.1347,2015.0374,2008.1347,2014.1981,2270.0
2018-04-02 12:45:00,2039.73,2039.74,2034.4,2036.02,1411.0,2014.2771,2014.2869,2009.0136,2010.6133,1411.0
2018-04-02 12:50:00,2035.84,2036.02,2035.84,2036.02,200.0,2010.4356,2010.6133,2010.4356,2010.6133,200.0
2018-04-02 12:55:00,2032.03,2032.03,2029.17,2031.97,1400.0,2006.6731,2006.6731,2003.8488,2006.6139,1400.0
2018-04-02 13:00:00,2026.9,2030.01,2026.9,2030.01,700.0,2001.6072,2004.6783,2001.6072,2004.6783,700.0
2018-04-02 13:05:00,2031.44,2032.0,2028.31,2028.32,800.0,2006.0905,2006.6435,2002.9996,2003.0094,800.0
2018-04-02 13:10:00,2028.7,2029.62,2028.26,2029.62,500.0,2003.3847,2004.2932,2002.9502,2004.2932,500.0
2018-04-02 13:15:00,2028.7,2030.67,2026.46,2026.46,2922.0,2003.3847,2005.3301,2001.1726,2001.1726,2922.0
2018-04-02 13:20:00,2027.21,2028.17,2024.0,2024.0,1885.0,2001.9133,2002.8613,1998.7433,1998.7433,1885.0
2018-04-02 13:25:00,2023.8,2023.8,2019.38,2021.68,2488.0,1998.5458,1998.5458,1994.181,1996.4523,2488.0
2018-04-02 13:30:00,2023.51,2024.81,2022.87,2024.81,500.0,1998.2595,1999.5432,1997.6274,1999.5432,500.0
2018-04-02 13:35:00,2028.73,2028.73,2026.94,2027.62,600.0,2003.4143,2003.4143,2001.6467,2002.3182,600.0
2018-04-02 13:40:00,2023.0,2025.8,2020.06,2023.49,1400.0,1997.7558,2000.5209,1994.8525,1998.2397,1400.0
2018-04-02 13:45:00,2020.99,2024.17,2020.99,2023.25,1058.0,1995.7709,1998.9112,1995.7709,1998.0027,1058.0
2018-04-02 13:50:00,2023.74,2026.06,2021.08,2022.64,1900.0,1998.4866,2000.7776,1995.8598,1997.4003,1900.0
2018-04-02 13:55:00,2024.38,2025.1,2022.58,2025.1,1856.0,1999.1186,1999.8296,1997.3411,1999.8296,1856.0
2018-04-02 14:00:00,2021.84,2022.7,2015.67,2019.93,2700.0,1996.6103,1997.4596,1990.5173,1994.7241,2700.0
2018-04-02 14:05:00,2019.79,2023.2,2014.25,2022.89,1600.0,1994.5859,1997.9533,1989.115,1997.6472,1600.0
2018-04-02 14:10:00,2024.19,2024.19,2018.36,2023.4,1300.0,1998.931,1998.931,1993.1737,1998.1508,1300.0
2018-04-02 14:15:00,2024.43,2028.24,2023.29,2027.52,1810.0,1999.168,2002.9304,1998.0422,2002.2194,1810.0
2018-04-02 14:20:00,2027.34,2027.35,2024.31,2026.95,1900.0,2002.0417,2002.0515,1999.0495,2001.6565,1900.0
2018-04-02 14:25:00,2027.34,2027.58,2021.53,2022.64,1981.0,2002.0417,2002.2787,1996.3042,1997.4003,1981.0
2018-04-02 14:30:00,2022.64,2025.83,2021.88,2025.83,700.0,1997.4003,2000.5505,1996.6498,2000.5505,700.0
2018-04-02 14:35:00,2024.65,2024.76,2017.63,2017.63,1800.0,1999.3852,1999.4939,1992.4528,1992.4528,1800.0
2018-04-02 14:40:00,2019.13,2020.86,2017.19,2020.85,3169.0,1993.9341,1995.6425,1992.0183,1995.6326,3169.0
2018-04-02 14:45:00,2020.64,2021.27,2018.17,2021.24,1817.0,1995.4253,1996.0474,1992.9861,1996.0178,1817.0
2018-04-02 14:50:00,2023.65,2030.84,2023.59,2030.84,1200.0,1998.3977,2005.498,1998.3385,2005.498,1200.0
2018-04-02 14:55:00,2026.73,2030.84,2025.25,2025.25,3300.0,2001.4393,2005.498,1999.9777,1999.9777,3300.0
2018-04-02 15:00:00,2026.37,2027.74,2021.74,2024.69,4005.0,2001.0838,2002.4367,1996.5115,1999.4247,4005.0
2018-04-02 15:05:00,2024.5,2026.23,2023.99,2024.0,1000.0,1999.2371,2000.9455,1998.7335,1998.7433,1000.0
2018-04-02 15:10:00,2020.98,2025.15,2020.98,2025.15,2623.0,1995.761,1999.879,1995.761,1999.879,2623.0
2018-04-02 15:15:00,2028.09,2028.11,2028.0,2028.0,300.0,2002.7823,2002.8021,2002.6934,2002.6934,300.0
2018-04-02 15:20:00,2028.47,2028.47,2024.4,2024.41,1300.0,2003.1576,2003.1576,1999.1383,1999.1482,1300.0
2018-04-02 15:25:00,2020.03,2020.03,2016.1,2016.1,3800.0,1994.8229,1994.8229,1990.9419,1990.9419,3800.0
2018-04-02 15:30:00,2017.02,2019.97,2009.92,2009.92,3271.0,1991.8504,1994.7636,1984.839,1984.839,3271.0
2018-04-02 15:35:00,2012.19,2020.0,2012.1,2016.54,1700.0,1987.0807,1994.7933,1986.9918,1991.3764,1700.0
2018-04-02 15:40:00,2015.59,2020.13,2014.36,2018.54,1999.0,1990.4383,1994.9216,1989.2236,1993.3515,1999.0
2018-04-02 15:45:00,2020.06,2024.33,2020.06,2024.08,1445.0,1994.8525,1999.0692,1994.8525,1998.8223,1445.0
2018-04-02 15:50:00,2030.88,2036.43,2028.59,2035.48,7490.0,2005.5375,2011.0182,2003.2761,2010.0801,7490.0
2018-04-02 15:55:00,2035.57,2035.58,2026.22,2027.69,10168.0,2010.169,2010.1788,2000.9356,2002.3873,10168.0
2018-04-03 09:30:00,2050.0,2050.1,2040.01,2048.99,7466.0,2024.4189,2024.5176,2014.5536,2023.4215,7466.0
2018-04-03 09:35:00,2048.76,2059.98,2048.76,2055.0,11121.0,2023.1944,2034.2744,2023.1944,2029.3565,11121.0
2018-04-03 09:40:00,2054.59,2056.99,2047.67,2047.67,6499.0,2028.9516,2031.3217,2022.118,2022.118,6499.0
2018-04-03 09:45:00,2047.47,2057.0,2047.11,2053.36,2736.0,2021.9205,2031.3315,2021.565,2027.737,2736.0
2018-04-03 09:50:00,2053.27,2053.28,2044.93,2045.0,2700.0,2027.6481,2027.658,2019.4122,2019.4813,2700.0
2018-04-03 09:55:00,2045.01,2048.4,2037.0,2048.0,2800.0,2019.4912,2022.8389,2011.5811,2022.4439,2800.0
2018-04-03 10:00:00,2050.0,2050.47,2045.96,2050.47,4230.0,2024.4189,2024.883,2020.4293,2024.883,4230.0
2018-04-03 10:05:00,2049.15,2049.15,2041.76,2046.59,2290.0,2023.5795,2023.5795,2016.2817,2021.0514,2290.0
2018-04-03 10:10:00,2043.58,2048.03,2040.9,2044.04,1900.0,2018.079,2022.4735,2015.4325,2018.5333,1900.0
2018-04-03 10:15:00,2039.0,2042.75,2037.66,2039.49,1745.0,2013.5562,2017.2594,2012.2329,2014.04,1745.0
2018-04-03 10:20:00,2037.12,2045.52,2036.07,2041.06,7100.0,2011.6996,2019.9948,2010.6627,2015.5905,7100.0
2018-04-03 10:25:00,2041.06,2046.7,2039.43,2046.69,1338.0,2015.5905,2021.1601,2013.9808,2021.1502,1338.0
2018-04-03 10:30:00,2048.89,2052.95,2048.88,2052.13,2000.0,2023.3227,2027.3321,2023.3129,2026.5223,2000.0
2018-04-03 10:35:00,2054.94,2054.94,2045.97,2051.27,2600.0,2029.2973,2029.2973,2020.4392,2025.673,2600.0
2018-04-03 10:40:00,2052.82,2056.69,2051.38,2051.39,700.0,2027.2037,2031.0254,2025.7817,2025.7916,700.0
2018-04-03 10:45:00,2058.99,2060.0,2054.11,2054.12,6699.0,2033.2967,2034.2941,2028.4776,2028.4875,6699.0
2018-04-03 10:50:00,2052.54,2058.24,2052.54,2056.04,1976.0,2026.9272,2032.5561,2026.9272,2030.3835,1976.0
2018-04-03 10:55:00,2054.89,2061.83,2054.88,2061.82,500.0,2029.2479,2036.1013,2029.238,2036.0914,500.0
2018-04-03 11:00:00,2063.14,2068.84,2062.0,2068.84,2136.0,2037.3949,2043.0238,2036.2692,2043.0238,2136.0
2018-04-03 11:05:00,2069.99,2078.54,2068.88,2073.33,2470.0,2044.1595,2052.6028,2043.0633,2047.4578,2470.0
2018-04-03 11:10:00,2074.13,2074.4,2065.01,2065.88,4400.0,2048.2478,2048.5144,2039.2416,2040.1007,4400.0
2018-04-03 11:15:00,2068.51,2071.77,2067.42,2071.77,2373.0,2042.6979,2045.9172,2041.6215,2045.9172,2373.0
2018-04-03 11:20:00,2071.94,2071.98,2065.15,2065.16,2200.0,2046.0851,2046.1246,2039.3798,2039.3897,2200.0
2018-04-03 11:25:00,2063.65,2070.58,2063.64,2064.74,2627.0,2037.8986,2044.7421,2037.8887,2038.975,2627.0
2018-04-03 11:30:00,2065.49,2065.77,2061.99,2063.23,2482.0,2039.7156,2039.9921,2036.2593,2037.4838,2482.0
2018-04-03 11:35:00,2065.73,2067.32,2061.47,2061.47,1796.0,2039.9526,2041.5228,2035.7458,2035.7458,1796.0
2018-04-03 11:40:00,2062.11,2062.11,2057.83,2057.84,2548.0,2036.3778,2036.3778,2032.1512,2032.1611,2548.0
2018-04-03 11:45:00,2059.49,2065.42,2059.16,2059.86,3100.0,2033.7905,2039.6465,2033.4646,2034.1559,3100.0
2018-04-03 11:50:00,2058.53,2058.53,2055.02,2057.09,2756.0,2032.8425,2032.8425,2029.3763,2031.4204,2756.0
2018-04-03 11:55:00,2058.52,2062.8,2056.07,2058.78,3976.0,2032.8326,2037.0592,2030.4132,2033.0893,3976.0
2018-04-03 12:00:00,2060.32,2063.03,2060.32,2062.65,1126.0,2034.6101,2037.2863,2034.6101,2036.911,1126.0
2018-04-03 12:05:00,2062.96,2063.53,2062.0,2062.0,600.0,2037.2172,2037.7801,2036.2692,2036.2692,600.0
2018-04-03 12:10:00,2060.46,2062.04,2059.97,2060.69,2900.0,2034.7484,2036.3087,2034.2645,2034.9755,2900.0
2018-04-03 12:15:00,2061.0,2063.91,2061.0,2063.87,3730.0,2035.2816,2038.1553,2035.2816,2038.1158,3730.0
2018-04-03 12:20:00,2061.24,2061.48,2056.09,2056.09,1794.0,2035.5186,2035.7556,2030.4329,2030.4329,1794.0
2018-04-03 12:25:00,2056.45,2057.47,2056.26,2056.26,848.0,2030.7884,2031.7957,2030.6008,2030.6008,848.0
2018-04-03 12:30:00,2058.53,2058.77,2057.95,2058.77,500.0,2032.8425,2033.0795,2032.2697,2033.0795,500.0
2018-04-03 12:35:00,2058.77,2059.83,2056.24,2058.53,2302.0,2033.0795,2034.1262,2030.581,2032.8425,2302.0
2018-04-03 12:40:00,2061.07,2061.08,2060.92,2060.92,200.0,2035.3508,2035.3606,2035.2026,2035.2026,200.0
2018-04-03 12:45:00,2059.9,2062.05,2056.07,2056.08,1000.0,2034.1954,2036.3185,2030.4132,2030.423,1000.0
2018-04-03 12:50:00,2057.94,2057.94,2054.83,2054.84,1400.0,2032.2598,2032.2598,2029.1886,2029.1985,1400.0
2018-04-03 12:55:00,2054.27,2056.9,2054.27,2056.3,1600.0,2028.6356,2031.2328,2028.6356,2030.6403,1600.0
2018-04-03 13:00:00,2056.9,2058.4,2055.02,2058.39,900.0,2031.2328,2032.7141,2029.3763,2032.7042,900.0
2018-04-03 13:05:00,2060.17,2060.17,2058.91,2059.23,900.0,2034.462,2034.462,2033.2177,2033.5337,900.0
2018-04-03 13:10:00,2060.8,2061.74,2056.7,2056.7,1200.0,2035.0841,2036.0124,2031.0353,2031.0353,1200.0
2018-04-03 13:15:00,2056.92,2059.28,2055.51,2058.58,1300.0,2031.2525,2033.5831,2029.8601,2032.8918,1300.0
2018-04-03 13:20:00,2059.59,2067.04,2059.59,2067.04,1382.0,2033.8892,2041.2463,2033.8892,2041.2463,1382.0
2018-04-03 13:25:00,2066.45,2066.45,2062.32,2063.36,1437.0,2040.6636,2040.6636,2036.5852,2037.6122,1437.0
2018-04-03 13:30:00,2064.31,2065.42,2061.79,2062.34,730.0,2038.5503,2039.6465,2036.0618,2036.6049,730.0
2018-04-03 13:35:00,2064.14,2064.98,2062.63,2064.07,2100.0,2038.3825,2039.212,2036.8913,2038.3133,2100.0
2018-04-03 13:40:00,2062.85,2065.91,2062.85,2065.0,530.0,2037.1085,2040.1304,2037.1085,2039.2317,530.0
2018-04-03 13:45:00,2065.55,2068.63,2064.08,2066.85,2800.0,2039.7749,2042.8164,2038.3232,2041.0586,2800.0
2018-04-03 13:50:00,2065.59,2067.46,2065.59,2067.46,540.0,2039.8144,2041.661,2039.8144,2041.661,540.0
2018-04-03 13:55:00,2068.79,2068.8,2068.79,2068.79,100.0,2042.9744,2042.9843,2042.9744,2042.9744,100.0
2018-04-03 14:00:00,2067.89,2069.56,2067.24,2069.55,1000.0,2042.0857,2043.7348,2041.4438,2043.7249,1000.0
2018-04-03 14:05:00,2068.36,2071.71,2067.12,2071.71,2500.0,2042.5498,2045.858,2041.3253,2045.858,2500.0
2018-04-03 14:10:00,2070.06,2070.76,2069.14,2069.15,500.0,2044.2286,2044.9198,2043.3201,2043.3299,500.0
2018-04-03 14:15:00,2065.11,2065.99,2062.05,2064.49,2856.0,2039.3403,2040.2094,2036.3185,2038.7281,2856.0
2018-04-03 14:20:00,2064.73,2066.51,2064.73,2066.51,700.0,2038.9651,2040.7229,2038.9651,2040.7229,700.0
2018-04-03 14:25:00,2066.44,2067.23,2061.7,2062.42,900.0,2040.6537,2041.4339,2035.9729,2036.6839,900.0
2018-04-03 14:30:00,2061.32,2061.32,2055.85,2056.58,2955.0,2035.5976,2035.5976,2030.1959,2030.9168,2955.0
2018-04-03 14:35:00,2055.7,2055.7,2052.64,2055.05,2211.0,2030.0478,2030.0478,2027.026,2029.4059,2211.0
2018-04-03 14:40:00,2053.71,2054.97,2050.36,2050.42,2700.0,2028.0826,2029.3269,2024.7744,2024.8337,2700.0
2018-04-03 14:45:00,2052.3,2069.02,2051.92,2069.02,2500.0,2026.6902,2043.2016,2026.3149,2043.2016,2500.0
2018-04-03 14:50:00,2066.48,2068.29,2063.81,2067.59,1995.0,2040.6933,2042.4807,2038.0566,2041.7894,1995.0
2018-04-03 14:55:00,2069.06,2072.0,2067.65,2072.0,900.0,2043.2411,2046.1444,2041.8487,2046.1444,900.0
2018-04-03 15:00:00,2070.49,2075.63,2066.74,2073.34,2150.0,2044.6532,2049.7291,2040.95,2047.4676,2150.0
2018-04-03 15:05:00,2075.82,2079.99,2075.82,2077.26,1200.0,2049.9167,2054.0347,2049.9167,2051.3387,1200.0
2018-04-03 15:10:00,2077.4,2077.8,2072.09,2072.1,3400.0,2051.477,2051.872,2046.2332,2046.2431,3400.0
2018-04-03 15:15:00,2071.46,2073.95,2068.42,2073.94,2650.0,2045.6111,2048.07,2042.609,2048.0602,2650.0
2018-04-03 15:20:00,2072.09,2074.37,2070.9,2073.7,2600.0,2046.2332,2048.4848,2045.0581,2047.8232,2600.0
2018-04-03 15:25:00,2074.85,2076.96,2073.48,2076.96,6000.0,2048.9588,2051.0425,2047.6059,2051.0425,6000.0
2018-04-03 15:30:00,2074.89,2075.34,2065.65,2068.65,2700.0,2048.9983,2049.4427,2039.8736,2042.8362,2700.0
2018-04-03 15:35:00,2066.66,2067.66,2064.2,2067.64,1500.0,2040.871,2041.8585,2038.4417,2041.8388,1500.0
2018-04-03 15:40:00,2070.38,2072.52,2070.38,2071.61,900.0,2044.5446,2046.6579,2044.5446,2045.7592,900.0
2018-04-03 15:45:00,2072.05,2074.26,2068.76,2069.86,2161.0,2046.1937,2048.3762,2042.9448,2044.0311,2161.0
2018-04-03 15:50:00,2068.98,2070.92,2062.55,2070.4,3648.0,2043.1621,2045.0778,2036.8123,2044.5643,3648.0
2018-04-03 15:55:00,2069.53,2070.35,2062.69,2066.85,7601.0,2043.7052,2044.515,2036.9505,2041.0586,7601.0
2018-04-04 09:30:00,2043.21,2049.03,2034.9,2049.03,8456.0,2017.7136,2023.461,2009.5073,2023.461,8456.0
2018-04-04 09:35:00,2046.03,2046.53,2037.49,2037.49,5046.0,2020.4984,2020.9922,2012.065,2012.065,5046.0
2018-04-04 09:40:00,2037.4,2038.1,2030.86,2038.1,7097.0,2011.9761,2012.6674,2005.5177,2012.6674,7097.0
2018-04-04 09:45:00,2034.9,2036.71,2027.53,2027.54,6919.0,2009.5073,2011.2947,2002.2293,2002.2392,6919.0
2018-04-04 09:50:00,2026.37,2033.73,2025.02,2029.06,7100.0,2001.0838,2008.3519,1999.7506,2003.7402,7100.0
2018-04-04 09:55:00,2028.33,2031.39,2026.11,2030.0,2290.0,2003.0193,2006.0411,2000.827,2004.6685,2290.0
2018-04-04 10:00:00,2026.57,2026.57,2019.2,2020.83,5912.0,2001.2813,2001.2813,1994.0032,1995.6129,5912.0
2018-04-04 10:05:00,2019.05,2024.99,2018.98,2022.0,3334.0,1993.8551,1999.721,1993.786,1996.7683,3334.0
2018-04-04 10:10:00,2023.3,2028.73,2023.3,2024.34,3321.0,1998.0521,2003.4143,1998.0521,1999.0791,3321.0
2018-04-04 10:15:00,2023.71,2027.9,2020.0,2021.13,3300.0,1998.457,2002.5947,1994.7933,1995.9092,3300.0
2018-04-04 10:20:00,2019.57,2020.38,2019.57,2020.16,500.0,1994.3686,1995.1685,1994.3686,1994.9513,500.0
2018-04-04 10:25:00,2018.89,2023.21,2018.89,2019.0,1499.0,1993.6971,1997.9632,1993.6971,1993.8057,1499.0
2018-04-04 10:30:00,2019.08,2019.08,2016.15,2016.15,500.0,1993.8847,1993.8847,1990.9913,1990.9913,500.0
2018-04-04 10:35:00,2016.15,2020.92,2014.17,2020.92,3860.0,1990.9913,1995.7018,1989.036,1995.7018,3860.0
2018-04-04 10:40:00,2021.72,2025.2,2020.23,2023.48,900.0,1996.4918,1999.9284,1995.0204,1998.2298,900.0
2018-04-04 10:45:00,2024.17,2037.14,2021.37,2037.14,2967.0,1998.9112,2011.7194,1996.1462,2011.7194,2967.0
2018-04-04 10:50:00,2036.44,2037.52,2027.84,2027.84,1551.0,2011.0281,2012.0946,2002.5354,2002.5354,1551.0
2018-04-04 10:55:00,2030.78,2037.21,2030.77,2037.2,1717.0,2005.4387,2011.7885,2005.4289,2011.7786,1717.0
2018-04-04 11:00:00,2037.09,2037.1,2035.09,2035.09,500.0,2011.67,2011.6799,2009.695,2009.695,500.0
2018-04-04 11:05:00,2032.66,2034.86,2031.51,2034.85,1627.0,2007.2953,2009.4678,2006.1596,2009.4579,1627.0
2018-04-04 11:10:00,2034.62,2034.99,2033.37,2033.38,500.0,2009.2308,2009.5962,2007.9964,2008.0063,500.0
2018-04-04 11:15:00,2033.0,2040.47,2032.99,2040.46,700.0,2007.631,2015.0078,2007.6212,2014.9979,700.0
2018-04-04 11:20:00,2041.91,2045.98,2041.75,2045.98,1068.0,2016.4298,2020.4491,2016.2718,2020.4491,1068.0
2018-04-04 11:25:00,2045.97,2046.9,2042.63,2044.66,2800.0,2020.4392,2021.3576,2017.1409,2019.1455,2800.0
2018-04-04 11:30:00,2044.53,2049.96,2043.64,2048.0,895.0,2019.0172,2024.3794,2018.1383,2022.4439,895.0
2018-04-04 11:35:00,2045.41,2047.94,2041.85,2047.92,1459.0,2019.8862,2022.3846,2016.3706,2022.3649,1459.0
2018-04-04 11:40:00,2045.77,2045.9,2044.65,2045.0,900.0,2020.2417,2020.3701,2019.1357,2019.4813,900.0
2018-04-04 11:45:00,2045.0,2046.83,2044.99,2045.01,700.0,2019.4813,2021.2885,2019.4714,2019.4912,700.0
2018-04-04 11:50:00,2045.25,2046.05,2042.62,2043.93,922.0,2019.7282,2020.5182,2017.131,2018.4246,922.0
2018-04-04 11:55:00,2045.29,2046.75,2045.29,2046.41,2700.0,2019.7677,2021.2095,2019.7677,2020.8737,2700.0
2018-04-04 12:00:00,2048.26,2049.0,2044.95,2047.88,2400.0,2022.7006,2023.4314,2019.4319,2022.3254,2400.0
2018-04-04 12:05:00,2049.28,2051.07,2047.16,2051.06,1850.0,2023.7079,2025.4755,2021.6143,2025.4657,1850.0
2018-04-04 12:10:00,2052.96,2053.92,2049.78,2053.0,4825.0,2027.342,2028.29,2024.2016,2027.3815,4825.0
2018-04-04 12:15:00,2053.0,2054.0,2052.95,2053.0,3900.0,2027.3815,2028.369,2027.3321,2027.3815,3900.0
2018-04-04 12:20:00,2053.0,2058.0,2053.0,2056.73,5500.0,2027.3815,2032.3191,2027.3815,2031.0649,5500.0
2018-04-04 12:25:00,2057.0,2058.04,2057.0,2058.04,615.0,2031.3315,2032.3586,2031.3315,2032.3586,615.0
2018-04-04 12:30:00,2057.84,2057.85,2056.92,2057.52,800.0,2032.1611,2032.1709,2031.2525,2031.8451,800.0
2018-04-04 12:35:00,2057.84,2058.96,2055.98,2055.98,1100.0,2032.1611,2033.2671,2030.3243,2030.3243,1100.0
2018-04-04 12:40:00,2057.96,2057.96,2052.63,2052.76,2000.0,2032.2796,2032.2796,2027.0161,2027.1445,2000.0
2018-04-04 12:45:00,2054.0,2056.69,2052.44,2052.44,800.0,2028.369,2031.0254,2026.8284,2026.8284,800.0
2018-04-04 12:50:00,2052.54,2053.14,2049.05,2049.05,2481.0,2026.9272,2027.5197,2023.4808,2023.4808,2481.0
2018-04-04 12:55:00,2049.44,2049.44,2047.34,2048.29,500.0,2023.8659,2023.8659,2021.7921,2022.7302,500.0
2018-04-04 13:00:00,2046.96,2046.96,2042.65,2042.66,1400.0,2021.4168,2021.4168,2017.1606,2017.1705,1400.0
2018-04-04 13:05:00,2044.0,2045.31,2040.09,2040.09,700.0,2018.4938,2019.7874,2014.6326,2014.6326,700.0
2018-04-04 13:10:00,2040.1,2040.13,2038.31,2038.32,1120.0,2014.6424,2014.6721,2012.8748,2012.8846,1120.0
2018-04-04 13:15:00,2041.83,2041.83,2038.07,2038.07,400.0,2016.3508,2016.3508,2012.6378,2012.6378,400.0
2018-04-04 13:20:00,2037.59,2037.59,2034.0,2034.38,878.0,2012.1638,2012.1638,2008.6186,2008.9938,878.0
2018-04-04 13:25:00,2033.95,2036.86,2033.95,2036.85,1557.0,2008.5692,2011.4429,2008.5692,2011.433,1557.0
2018-04-04 13:30:00,2037.77,2037.83,2036.8,2036.81,500.0,2012.3415,2012.4008,2011.3836,2011.3935,500.0
2018-04-04 13:35:00,2038.25,2040.83,2037.4,2038.72,1515.0,2012.8155,2015.3633,2011.9761,2013.2797,1515.0
2018-04-04 13:40:00,2039.96,2041.83,2038.59,2040.23,2900.0,2014.5042,2016.3508,2013.1513,2014.7708,2900.0
2018-04-04 13:45:00,2038.28,2038.28,2037.45,2037.46,600.0,2012.8451,2012.8451,2012.0255,2012.0354,600.0
2018-04-04 13:50:00,2036.0,2036.0,2036.0,2036.0,975.0,2010.5936,2010.5936,2010.5936,2010.5936,975.0
2018-04-04 13:55:00,2037.68,2038.73,2036.07,2036.07,600.0,2012.2526,2013.2895,2010.6627,2010.6627,600.0
2018-04-04 14:00:00,2037.66,2039.27,2036.99,2037.44,2000.0,2012.2329,2013.8228,2011.5712,2012.0156,2000.0
2018-04-04 14:05:00,2039.77,2045.65,2039.15,2043.0,7240.0,2014.3166,2020.1232,2013.7043,2017.5062,7240.0
2018-04-04 14:10:00,2045.38,2045.46,2045.23,2045.3,700.0,2019.8565,2019.9356,2019.7084,2019.7775,700.0
2018-04-04 14:15:00,2045.28,2048.32,2044.99,2046.58,1025.0,2019.7578,2022.7599,2019.4714,2021.0416,1025.0
2018-04-04 14:20:00,2047.52,2050.8,2046.64,2049.77,2706.0,2021.9698,2025.2089,2021.1008,2024.1918,2706.0
2018-04-04 14:25:00,2049.8,2051.18,2048.16,2050.36,700.0,2024.2214,2025.5842,2022.6019,2024.7744,700.0
2018-04-04 14:30:00,2051.48,2053.42,2049.85,2053.41,1200.0,2025.8804,2027.7962,2024.2708,2027.7863,1200.0
2018-04-04 14:35:00,2050.5,2050.5,2047.08,2047.09,400.0,2024.9127,2024.9127,2021.5353,2021.5452,400.0
2018-04-04 14:40:00,2048.12,2050.21,2046.38,2047.53,4373.0,2022.5624,2024.6263,2020.8441,2021.9797,4373.0
2018-04-04 14:45:00,2048.29,2049.01,2045.92,2046.0,1054.0,2022.7302,2023.4413,2020.3898,2020.4688,1054.0
2018-04-04 14:50:00,2046.16,2048.73,2046.16,2048.47,900.0,2020.6268,2023.1647,2020.6268,2022.908,900.0
2018-04-04 14:55:00,2048.64,2049.96,2048.63,2048.74,1600.0,2023.0759,2024.3794,2023.066,2023.1746,1600.0
2018-04-04 15:00:00,2048.73,2053.91,2048.73,2053.07,1377.0,2023.1647,2028.2801,2023.1647,2027.4506,1377.0
2018-04-04 15:05:00,2051.34,2054.45,2050.99,2054.44,2058.0,2025.7422,2028.8134,2025.3965,2028.8035,2058.0
2018-04-04 15:10:00,2054.33,2054.34,2050.86,2050.86,1932.0,2028.6949,2028.7047,2025.2682,2025.2682,1932.0
2018-04-04 15:15:00,2050.56,2050.57,2049.82,2049.83,300.0,2024.9719,2024.9818,2024.2411,2024.251,300.0
2018-04-04 15:20:00,2049.48,2054.03,2049.48,2054.03,3404.0,2023.9054,2028.3986,2023.9054,2028.3986,3404.0
2018-04-04 15:25:00,2053.52,2055.85,2053.52,2055.12,600.0,2027.895,2030.1959,2027.895,2029.475,600.0
2018-04-04 15:30:00,2056.15,2059.24,2055.61,2057.28,1700.0,2030.4922,2033.5436,2029.9589,2031.6081,1700.0
2018-04-04 15:35:00,2056.47,2060.55,2055.64,2059.74,1600.0,2030.8082,2034.8372,2029.9885,2034.0374,1600.0
2018-04-04 15:40:00,2062.0,2065.99,2061.71,2063.98,2500.0,2036.2692,2040.2094,2035.9828,2038.2244,2500.0
2018-04-04 15:45:00,2064.99,2073.66,2064.98,2073.08,11607.0,2039.2218,2047.7837,2039.212,2047.2109,11607.0
2018-04-04 15:50:00,2079.98,2081.89,2077.71,2078.01,8454.0,2054.0248,2055.911,2051.7831,2052.0794,8454.0
2018-04-04 15:55:00,2078.02,2080.3,2069.86,2069.87,12190.0,2052.0892,2054.3408,2044.0311,2044.0409,12190.0
2018-04-05 09:30:00,2077.53,2087.13,2071.0,2084.76,12280.0,2051.6054,2061.0856,2045.1568,2058.7451,12280.0
2018-04-05 09:35:00,2084.78,2086.21,2077.25,2078.04,6752.0,2058.7649,2060.177,2051.3289,2052.109,6752.0
2018-04-05 09:40:00,2078.46,2085.04,2078.13,2084.67,3184.0,2052.5238,2059.0216,2052.1979,2058.6563,3184.0
2018-04-05 09:45:00,2083.35,2083.36,2076.03,2076.03,600.0,2057.3527,2057.3626,2050.1241,2050.1241,600.0
2018-04-05 09:50:00,2075.27,2085.15,2075.27,2085.15,2600.0,2049.3736,2059.1303,2049.3736,2059.1303,2600.0
2018-04-05 09:55:00,2085.82,2085.91,2078.99,2081.51,8184.0,2059.7919,2059.8808,2053.0471,2055.5357,8184.0
2018-04-05 10:00:00,2083.28,2083.28,2076.4,2076.41,2614.0,2057.2836,2057.2836,2050.4895,2050.4993,2614.0
2018-04-05 10:05:00,2077.62,2082.51,2077.03,2080.25,3600.0,2051.6942,2056.5232,2051.1116,2054.2914,3600.0
2018-04-05 10:10:00,2077.23,2080.22,2076.64,2078.34,3100.0,2051.3091,2054.2618,2050.7265,2052.4053,3100.0
2018-04-05 10:15:00,2079.72,2080.42,2076.57,2078.09,1100.0,2053.768,2054.4593,2050.6573,2052.1584,1100.0
2018-04-05 10:20:00,2076.98,2078.57,2076.55,2078.56,1400.0,2051.0622,2052.6324,2050.6376,2052.6225,1400.0
2018-04-05 10:25:00,2076.67,2078.55,2074.0,2078.55,2408.0,2050.7561,2052.6126,2048.1194,2052.6126,2408.0
2018-04-05 10:30:00,2078.54,2083.01,2078.54,2078.78,2271.0,2052.6028,2057.017,2052.6028,2052.8398,2271.0
2018-04-05 10:35:00,2079.22,2079.23,2077.12,2079.22,1300.0,2053.2743,2053.2841,2051.2005,2053.2743,1300.0
2018-04-05 10:40:00,2078.32,2080.4,2076.58,2076.58,900.0,2052.3855,2054.4395,2050.6672,2050.6672,900.0
2018-04-05 10:45:00,2077.54,2077.86,2074.0,2076.28,2049.0,2051.6152,2051.9312,2048.1194,2050.371,2049.0
2018-04-05 10:50:00,2077.54,2077.61,2077.53,2077.6,630.0,2051.6152,2051.6844,2051.6054,2051.6745,630.0
2018-04-05 10:55:00,2080.0,2083.54,2080.0,2083.54,1800.0,2054.0445,2057.5404,2054.0445,2057.5404,1800.0
2018-04-05 11:00:00,2082.99,2091.0,2082.99,2088.34,4102.0,2056.9972,2064.9073,2056.9972,2062.2805,4102.0
2018-04-05 11:05:00,2091.89,2095.18,2090.0,2092.25,3325.0,2065.7862,2069.0351,2063.9198,2066.1417,3325.0
2018-04-05 11:10:00,2092.25,2093.0,2089.37,2090.98,1911.0,2066.1417,2066.8823,2063.2976,2064.8875,1911.0
2018-04-05 11:15:00,2088.15,2088.64,2086.01,2086.01,600.0,2062.0928,2062.5767,2059.9795,2059.9795,600.0
2018-04-05 11:20:00,2087.67,2094.19,2087.66,2093.92,1965.0,2061.6188,2068.0575,2061.609,2067.7908,1965.0
2018-04-05 11:25:00,2093.24,2093.49,2093.24,2093.49,800.0,2067.1193,2067.3662,2067.1193,2067.3662,800.0
2018-04-05 11:30:00,2090.68,2091.34,2090.28,2091.33,1600.0,2064.5913,2065.243,2064.1963,2065.2332,1600.0
2018-04-05 11:35:00,2094.68,2096.4,2094.68,2094.83,1492.0,2068.5414,2070.2399,2068.5414,2068.6895,1492.0
2018-04-05 11:40:00,2094.19,2095.82,2093.82,2093.82,2510.0,2068.0575,2069.6671,2067.6921,2067.6921,2510.0
2018-04-05 11:45:00,2092.77,2094.55,2090.64,2092.49,1850.0,2066.6552,2068.413,2064.5518,2066.3787,1850.0
2018-04-05 11:50:00,2092.41,2093.79,2089.82,2089.82,1388.0,2066.2997,2067.6625,2063.742,2063.742,1388.0
2018-04-05 11:55:00,2091.4,2091.4,2088.53,2091.32,700.0,2065.3023,2065.3023,2062.4681,2065.2233,700.0
2018-04-05 12:00:00,2091.32,2093.54,2090.52,2092.43,1780.0,2065.2233,2067.4156,2064.4333,2066.3194,1780.0
2018-04-05 12:05:00,2092.43,2093.37,2090.0,2090.64,1600.0,2066.3194,2067.2477,2063.9198,2064.5518,1600.0
2018-04-05 12:10:00,2092.2,2092.2,2088.82,2088.82,1818.0,2066.0923,2066.0923,2062.7545,2062.7545,1818.0
2018-04-05 12:15:00,2087.98,2089.0,2086.12,2087.72,2894.0,2061.925,2062.9322,2060.0882,2061.6682,2894.0
2018-04-05 12:20:00,2087.72,2087.72,2084.52,2084.52,2600.0,2061.6682,2061.6682,2058.5081,2058.5081,2600.0
2018-04-05 12:25:00,2084.57,2086.87,2082.51,2084.04,755.0,2058.5575,2060.8288,2056.5232,2058.0341,755.0
2018-04-05 12:30:00,2085.11,2085.53,2082.75,2083.12,1200.0,2059.0908,2059.5055,2056.7602,2057.1256,1200.0
2018-04-05 12:35:00,2082.86,2084.61,2082.75,2084.6,700.0,2056.8689,2058.597,2056.7602,2058.5871,700.0
2018-04-05 12:40:00,2084.42,2084.42,2080.7,2080.76,900.0,2058.4094,2058.4094,2054.7358,2054.7951,900.0
2018-04-05 12:45:00,2083.04,2084.83,2083.04,2084.82,300.0,2057.0466,2058.8143,2057.0466,2058.8044,300.0
2018-04-05 12:50:00,2084.82,2085.16,2083.13,2083.77,800.0,2058.8044,2059.1402,2057.1355,2057.7675,800.0
2018-04-05 12:55:00,2084.84,2087.08,2084.83,2087.08,509.0,2058.8241,2061.0362,2058.8143,2061.0362,509.0
2018-04-05 13:00:00,2088.04,2092.49,2088.04,2090.78,2455.0,2061.9842,2066.3787,2061.9842,2064.69,2455.0
2018-04-05 13:05:00,2091.69,2092.5,2091.68,2092.5,300.0,2065.5887,2066.3886,2065.5788,2066.3886,300.0
2018-04-05 13:10:00,2091.23,2091.23,2088.16,2089.86,1200.0,2065.1344,2065.1344,2062.1027,2063.7815,1200.0
2018-04-05 13:15:00,2088.87,2089.86,2087.14,2088.55,1900.0,2062.8039,2063.7815,2061.0954,2062.4878,1900.0
2018-04-05 13:20:00,2088.0,2088.0,2083.38,2085.31,3962.0,2061.9447,2061.9447,2057.3824,2059.2883,3962.0
2018-04-05 13:25:00,2085.53,2085.91,2084.89,2085.9,2950.0,2059.5055,2059.8808,2058.8735,2059.8709,2950.0
2018-04-05 13:30:00,2086.03,2086.03,2085.59,2085.59,200.0,2059.9993,2059.9993,2059.5648,2059.5648,200.0
2018-04-05 13:35:00,2087.89,2090.01,2086.84,2086.84,3100.0,2061.8361,2063.9296,2060.7992,2060.7992,3100.0
2018-04-05 13:40:00,2084.55,2084.55,2081.68,2082.05,2100.0,2058.5378,2058.5378,2055.7036,2056.069,2100.0
2018-04-05 13:45:00,2080.19,2083.39,2079.36,2083.39,800.0,2054.2322,2057.3922,2053.4125,2057.3922,800.0
2018-04-05 13:50:00,2084.27,2087.48,2084.27,2087.47,3100.0,2058.2613,2061.4312,2058.2613,2061.4213,3100.0
2018-04-05 13:55:00,2085.97,2087.65,2085.97,2086.89,306.0,2059.94,2061.5991,2059.94,2060.8486,306.0
2018-04-05 14:00:00,2089.98,2089.99,2089.61,2089.99,672.0,2063.9,2063.9099,2063.5346,2063.9099,672.0
2018-04-05 14:05:00,2088.91,2088.93,2086.82,2087.48,2600.0,2062.8434,2062.8631,2060.7794,2061.4312,2600.0
2018-04-05 14:10:00,2089.19,2091.08,2088.07,2088.07,2249.0,2063.1199,2064.9863,2062.0138,2062.0138,2249.0
2018-04-05 14:15:00,2091.0,2092.49,2091.0,2091.41,500.0,2064.9073,2066.3787,2064.9073,2065.3122,500.0
2018-04-05 14:20:00,2091.65,2091.66,2089.86,2089.87,1307.0,2065.5492,2065.559,2063.7815,2063.7914,1307.0
2018-04-05 14:25:00,2089.47,2089.76,2084.38,2089.76,1600.0,2063.3964,2063.6827,2058.3699,2063.6827,1600.0
2018-04-05 14:30:00,2089.76,2089.76,2088.03,2088.04,531.0,2063.6827,2063.6827,2061.9743,2061.9842,531.0
2018-04-05 14:35:00,2090.29,2090.45,2088.67,2088.68,700.0,2064.2061,2064.3641,2062.6064,2062.6162,700.0
2018-04-05 14:40:00,2090.19,2090.41,2087.66,2090.41,842.0,2064.1074,2064.3246,2061.609,2064.3246,842.0
2018-04-05 14:45:00,2088.43,2088.43,2088.42,2088.43,1000.0,2062.3693,2062.3693,2062.3595,2062.3693,1000.0
2018-04-05 14:50:00,2091.39,2091.54,2089.43,2089.89,6253.0,2065.2924,2065.4405,2063.3569,2063.8111,6253.0
2018-04-05 14:55:00,2089.99,2091.67,2089.98,2091.01,1848.0,2063.9099,2065.5689,2063.9,2064.9172,1848.0
2018-04-05 15:00:00,2089.51,2091.63,2089.51,2090.89,799.0,2063.4359,2065.5294,2063.4359,2064.7986,799.0
2018-04-05 15:05:00,2089.65,2095.0,2089.65,2095.0,1833.0,2063.5741,2068.8574,2063.5741,2068.8574,1833.0
2018-04-05 15:10:00,2096.51,2098.0,2095.96,2096.97,3546.0,2070.3485,2071.8199,2069.8054,2070.8028,3546.0
2018-04-05 15:15:00,2096.97,2102.15,2096.26,2101.36,7361.0,2070.8028,2075.9181,2070.1016,2075.138,7361.0
2018-04-05 15:20:00,2101.81,2102.46,2097.35,2097.98,1900.0,2075.5824,2076.2243,2071.178,2071.8002,1900.0
2018-04-05 15:25:00,2098.27,2098.28,2093.29,2094.0,1900.0,2072.0866,2072.0964,2067.1687,2067.8698,1900.0
2018-04-05 15:30:00,2093.31,2093.37,2090.41,2091.9,2959.0,2067.1884,2067.2477,2064.3246,2065.796,2959.0
2018-04-05 15:35:00,2089.96,2091.06,2088.52,2090.43,4303.0,2063.8803,2064.9665,2062.4582,2064.3444,4303.0
2018-04-05 15:40:00,2091.12,2093.79,2091.12,2093.79,1925.0,2065.0258,2067.6625,2065.0258,2067.6625,1925.0
2018-04-05 15:45:00,2093.98,2095.44,2092.97,2095.44,2697.0,2067.8501,2069.2919,2066.8527,2069.2919,2697.0
2018-04-05 15:50:00,2097.39,2097.4,2093.31,2093.32,3910.0,2071.2175,2071.2274,2067.1884,2067.1983,3910.0
2018-04-05 15:55:00,2093.63,2095.04,2091.07,2091.1,8200.0,2067.5045,2068.8969,2064.9764,2065.006,8200.0
2018-04-06 09:30:00,2074.9,2084.66,2074.89,2084.66,3546.0,2049.0082,2058.6464,2048.9983,2058.6464,3546.0
2018-04-06 09:35:00,2087.91,2090.91,2086.34,2090.91,1268.0,2061.8558,2064.8184,2060.3054,2064.8184,1268.0
2018-04-06 09:40:00,2089.14,2091.09,2086.65,2087.8,3454.0,2063.0705,2064.9962,2060.6116,2061.7472,3454.0
2018-04-06 09:45:00,2091.61,2094.42,2086.01,2092.53,2590.0,2065.5097,2068.2846,2059.9795,2066.4182,2590.0
2018-04-06 09:50:00,2093.13,2095.12,2093.12,2093.27,900.0,2067.0107,2068.9759,2067.0008,2067.1489,900.0
2018-04-06 09:55:00,2092.84,2094.5,2090.09,2093.04,2390.0,2066.7243,2068.3636,2064.0086,2066.9218,2390.0
2018-04-06 10:00:00,2093.2,2093.2,2085.01,2086.4,1600.0,2067.0798,2067.0798,2058.992,2060.3647,1600.0
2018-04-06 10:05:00,2086.89,2088.79,2084.65,2084.66,2600.0,2060.8486,2062.7249,2058.6365,2058.6464,2600.0
2018-04-06 10:10:00,2080.0,2080.51,2080.0,2080.51,823.0,2054.0445,2054.5482,2054.0445,2054.5482,823.0
2018-04-06 10:15:00,2080.89,2083.19,2079.87,2083.1,925.0,2054.9234,2057.1947,2053.9162,2057.1059,925.0
2018-04-06 10:20:00,2083.09,2083.35,2080.39,2080.45,1000.0,2057.096,2057.3527,2054.4297,2054.4889,1000.0
2018-04-06 10:25:00,2080.4,2084.99,2075.7,2075.71,1400.0,2054.4395,2058.9723,2049.7982,2049.8081,1400.0
2018-04-06 10:30:00,2078.7,2078.75,2072.56,2072.56,600.0,2052.7608,2052.8101,2046.6974,2046.6974,600.0
2018-04-06 10:35:00,2072.48,2074.01,2067.95,2072.67,3013.0,2046.6184,2048.1293,2042.1449,2046.806,3013.0
2018-04-06 10:40:00,2072.68,2072.68,2067.87,2068.23,1300.0,2046.8159,2046.8159,2042.0659,2042.4214,1300.0
2018-04-06 10:45:00,2065.66,2065.66,2062.52,2063.38,1400.0,2039.8835,2039.8835,2036.7827,2037.6319,1400.0
2018-04-06 10:50:00,2063.16,2067.47,2063.16,2065.19,1198.0,2037.4147,2041.6709,2037.4147,2039.4193,1198.0
2018-04-06 10:55:00,2067.57,2070.05,2066.25,2066.37,2200.0,2041.7696,2044.2187,2040.4661,2040.5846,2200.0
2018-04-06 11:00:00,2065.33,2066.54,2063.86,2065.36,4213.0,2039.5576,2040.7525,2038.1059,2039.5872,4213.0
2018-04-06 11:05:00,2066.84,2067.71,2065.3,2067.71,1350.0,2041.0488,2041.9079,2039.528,2041.9079,1350.0
2018-04-06 11:10:00,2074.48,2075.99,2073.34,2073.34,1000.0,2048.5934,2050.0846,2047.4676,2047.4676,1000.0
2018-04-06 11:15:00,2069.99,2073.36,2069.93,2071.83,2700.0,2044.1595,2047.4874,2044.1002,2045.9765,2700.0
2018-04-06 11:20:00,2072.92,2072.93,2064.88,2065.82,1600.0,2047.0529,2047.0628,2039.1132,2040.0415,1600.0
2018-04-06 11:25:00,2065.62,2066.46,2065.19,2065.5,900.0,2039.844,2040.6735,2039.4193,2039.7255,900.0
2018-04-06 11:30:00,2068.69,2070.42,2066.22,2070.42,1000.0,2042.8757,2044.5841,2040.4365,2044.5841,1000.0
2018-04-06 11:35:00,2070.42,2070.42,2068.6,2068.61,1300.0,2044.5841,2044.5841,2042.7868,2042.7967,1300.0
2018-04-06 11:40:00,2073.08,2074.51,2073.08,2074.46,500.0,2047.2109,2048.623,2047.2109,2048.5737,500.0
2018-04-06 11:45:00,2071.74,2071.74,2067.89,2068.79,1100.0,2045.8876,2045.8876,2042.0857,2042.9744,1100.0
2018-04-06 11:50:00,2067.94,2072.5,2067.11,2070.61,2295.0,2042.135,2046.6381,2041.3154,2044.7717,2295.0
2018-04-06 11:55:00,2069.79,2074.14,2069.79,2074.13,1000.0,2043.9619,2048.2577,2043.9619,2048.2478,1000.0
2018-04-06 12:00:00,2071.0,2071.48,2068.07,2068.85,1734.0,2045.1568,2045.6309,2042.2634,2043.0337,1734.0
2018-04-06 12:05:00,2068.92,2070.95,2067.85,2067.85,2077.0,2043.1028,2045.1075,2042.0462,2042.0462,2077.0
2018-04-06 12:10:00,2067.73,2070.45,2067.73,2068.89,400.0,2041.9277,2044.6137,2041.9277,2043.0732,400.0
2018-04-06 12:15:00,2065.5,2065.5,2061.54,2061.54,1824.0,2039.7255,2039.7255,2035.8149,2035.8149,1824.0
2018-04-06 12:20:00,2061.64,2061.64,2058.01,2058.13,1470.0,2035.9136,2035.9136,2032.3289,2032.4474,1470.0
2018-04-06 12:25:00,2059.84,2060.54,2058.62,2060.47,2100.0,2034.1361,2034.8274,2032.9313,2034.7582,2100.0
2018-04-06 12:30:00,2059.9,2062.55,2059.9,2061.95,1200.0,2034.1954,2036.8123,2034.1954,2036.2198,1200.0
2018-04-06 12:35:00,2063.08,2063.13,2063.07,2063.12,400.0,2037.3357,2037.3851,2037.3258,2037.3752,400.0
2018-04-06 12:40:00,2063.9,2065.37,2063.9,2065.36,400.0,2038.1454,2039.5971,2038.1454,2039.5872,400.0
2018-04-06 12:45:00,2064.59,2066.99,2063.8,2063.8,1579.0,2038.8268,2041.1969,2038.0467,2038.0467,1579.0
2018-04-06 12:50:00,2065.41,2065.41,2065.4,2065.41,100.0,2039.6366,2039.6366,2039.6267,2039.6366,100.0
2018-04-06 12:55:00,2065.76,2068.3,2065.76,2068.3,300.0,2039.9822,2042.4905,2039.9822,2042.4905,300.0
2018-04-06 13:00:00,2066.49,2067.61,2066.49,2067.6,200.0,2040.7031,2041.8091,2040.7031,2041.7993,200.0
2018-04-06 13:05:00,2063.29,2065.91,2063.29,2065.91,970.0,2037.5431,2040.1304,2037.5431,2040.1304,970.0
2018-04-06 13:10:00,2061.2,2062.34,2057.97,2058.8,3305.0,2035.4791,2036.6049,2032.2894,2033.1091,3305.0
2018-04-06 13:15:00,2060.06,2064.04,2059.26,2063.95,2882.0,2034.3534,2038.2837,2033.5633,2038.1948,2882.0
2018-04-06 13:20:00,2065.61,2065.98,2065.49,2065.7,400.0,2039.8341,2040.1995,2039.7156,2039.923,400.0
2018-04-06 13:25:00,2063.78,2067.02,2063.78,2065.99,800.0,2038.0269,2041.2265,2038.0269,2040.2094,800.0
2018-04-06 13:30:00,2065.67,2068.25,2065.61,2065.78,2946.0,2039.8934,2042.4412,2039.8341,2040.002,2946.0
2018-04-06 13:35:00,2063.89,2065.23,2058.93,2058.94,2000.0,2038.1356,2039.4588,2033.2375,2033.2473,2000.0
2018-04-06 13:40:00,2058.28,2059.75,2058.28,2059.74,400.0,2032.5956,2034.0472,2032.5956,2034.0374,400.0
2018-04-06 13:45:00,2056.84,2058.58,2053.36,2053.36,1500.0,2031.1735,2032.8918,2027.737,2027.737,1500.0
2018-04-06 13:50:00,2053.84,2053.85,2046.11,2046.11,1270.0,2028.211,2028.2209,2020.5774,2020.5774,1270.0
2018-04-06 13:55:00,2045.98,2047.5,2043.0,2043.0,2500.0,2020.4491,2021.9501,2017.5062,2017.5062,2500.0
2018-04-06 14:00:00,2042.44,2044.36,2041.01,2041.86,2074.0,2016.9532,2018.8493,2015.5411,2016.3805,2074.0
2018-04-06 14:05:00,2042.0,2045.03,2039.86,2041.63,2792.0,2016.5187,2019.5109,2014.4054,2016.1533,2792.0
2018-04-06 14:10:00,2041.77,2050.77,2041.77,2050.77,2758.0,2016.2916,2025.1793,2016.2916,2025.1793,2758.0
2018-04-06 14:15:00,2048.74,2048.74,2044.03,2044.28,400.0,2023.1746,2023.1746,2018.5234,2018.7703,400.0
2018-04-06 14:20:00,2045.4,2046.94,2044.12,2044.12,1800.0,2019.8763,2021.3971,2018.6123,2018.6123,1800.0
2018-04-06 14:25:00,2042.97,2042.97,2040.8,2041.26,1000.0,2017.4766,2017.4766,2015.3337,2015.788,1000.0
2018-04-06 14:30:00,2041.88,2042.88,2039.0,2039.0,1800.0,2016.4002,2017.3877,2013.5562,2013.5562,1800.0
2018-04-06 14:35:00,2036.03,2039.4,2032.99,2033.76,2400.0,2010.6232,2013.9512,2007.6212,2008.3815,2400.0
2018-04-06 14:40:00,2035.0,2038.12,2033.09,2037.96,4753.0,2009.6061,2012.6871,2007.7199,2012.5291,4753.0
2018-04-06 14:45:00,2037.78,2037.78,2032.47,2037.05,1960.0,2012.3514,2012.3514,2007.1076,2011.6305,1960.0
2018-04-06 14:50:00,2034.8,2034.8,2029.5,2034.38,1164.0,2009.4086,2009.4086,2004.1747,2008.9938,1164.0
2018-04-06 14:55:00,2032.19,2032.62,2026.9,2029.83,2700.0,2006.8311,2007.2558,2001.6072,2004.5006,2700.0
2018-04-06 15:00:00,2029.83,2032.68,2025.92,2025.93,1177.0,2004.5006,2007.315,2000.6394,2000.6493,1177.0
2018-04-06 15:05:00,2025.54,2035.18,2025.53,2035.18,3800.0,2000.2641,2009.7838,2000.2542,2009.7838,3800.0
2018-04-06 15:10:00,2034.14,2040.46,2033.77,2039.14,3300.0,2008.7568,2014.9979,2008.3914,2013.6944,3300.0
2018-04-06 15:15:00,2042.61,2044.19,2041.08,2042.17,2100.0,2017.1211,2018.6814,2015.6102,2016.6866,2100.0
2018-04-06 15:20:00,2037.94,2045.31,2032.49,2038.64,3174.0,2012.5094,2019.7874,2007.1274,2013.2007,3174.0
2018-04-06 15:25:00,2036.01,2037.79,2033.0,2033.0,1404.0,2010.6035,2012.3613,2007.631,2007.631,1404.0
2018-04-06 15:30:00,2032.63,2037.64,2032.41,2036.5,1900.0,2007.2657,2012.2131,2007.0484,2011.0874,1900.0
2018-04-06 15:35:00,2036.1,2036.88,2031.77,2035.86,3898.0,2010.6923,2011.4626,2006.4164,2010.4553,3898.0
2018-04-06 15:40:00,2037.49,2038.86,2036.05,2036.05,1800.0,2012.065,2013.4179,2010.643,2010.643,1800.0
2018-04-06 15:45:00,2034.2,2034.52,2032.12,2032.18,4039.0,2008.8161,2009.1321,2006.762,2006.8213,4039.0
2018-04-06 15:50:00,2036.11,2041.12,2035.45,2037.23,9220.0,2010.7022,2015.6497,2010.0505,2011.8082,9220.0
2018-04-06 15:55:00,2038.02,2040.29,2032.93,2032.94,14158.0,2012.5884,2014.8301,2007.5619,2007.5718,14158.0
2018-04-09 09:30:00,2053.74,2057.7,2044.99,2052.0,7019.0,2028.1122,2032.0228,2019.4714,2026.3939,7019.0
2018-04-09 09:35:00,2054.37,2059.38,2048.31,2048.31,2962.0,2028.7344,2033.6818,2022.75,2022.75,2962.0
2018-04-09 09:40:00,2049.11,2052.35,2049.11,2052.35,1165.0,2023.54,2026.7396,2023.54,2026.7396,1165.0
2018-04-09 09:45:00,2055.21,2061.36,2054.62,2061.34,2721.0,2029.5639,2035.6371,2028.9812,2035.6174,2721.0
2018-04-09 09:50:00,2062.05,2067.26,2062.05,2067.26,3018.0,2036.3185,2041.4635,2036.3185,2041.4635,3018.0
2018-04-09 09:55:00,2068.0,2073.71,2067.95,2072.51,6800.0,2042.1943,2047.833,2042.1449,2046.648,6800.0
2018-04-09 10:00:00,2069.01,2071.0,2067.52,2070.34,2785.0,2043.1917,2045.1568,2041.7203,2044.5051,2785.0
2018-04-09 10:05:00,2072.21,2076.42,2071.34,2073.0,2101.0,2046.3517,2050.5092,2045.4926,2047.1319,2101.0
2018-04-09 10:10:00,2073.89,2073.9,2072.14,2072.16,900.0,2048.0108,2048.0207,2046.2826,2046.3024,900.0
2018-04-09 10:15:00,2074.0,2076.73,2073.25,2074.11,1800.0,2048.1194,2050.8153,2047.3788,2048.228,1800.0
2018-04-09 10:20:00,2073.51,2078.91,2073.51,2076.44,2000.0,2047.6355,2052.9681,2047.6355,2050.529,2000.0
2018-04-09 10:25:00,2075.54,2078.99,2075.06,2078.99,1279.0,2049.6402,2053.0471,2049.1662,2053.0471,1279.0
2018-04-09 10:30:00,2077.83,2084.76,2077.06,2079.24,3820.0,2051.9016,2058.7451,2051.1412,2053.294,3820.0
2018-04-09 10:35:00,2079.32,2079.33,2075.18,2078.21,1100.0,2053.373,2053.3829,2049.2847,2052.2769,1100.0
2018-04-09 10:40:00,2078.23,2079.76,2076.87,2077.79,1200.0,2052.2966,2053.8075,2050.9536,2051.8621,1200.0
2018-04-09 10:45:00,2079.82,2080.48,2075.65,2078.69,3500.0,2053.8668,2054.5186,2049.7488,2052.7509,3500.0
2018-04-09 10:50:00,2078.75,2079.5,2075.85,2075.86,2600.0,2052.8101,2053.5508,2049.9463,2049.9562,2600.0
2018-04-09 10:55:00,2074.01,2075.44,2072.79,2075.44,500.0,2048.1293,2049.5414,2046.9245,2049.5414,500.0
2018-04-09 11:00:00,2072.7,2073.53,2069.2,2073.53,1500.0,2046.8356,2047.6553,2043.3793,2047.6553,1500.0
2018-04-09 11:05:00,2069.54,2072.11,2069.54,2071.55,1070.0,2043.7151,2046.253,2043.7151,2045.7,1070.0
2018-04-09 11:10:00,2071.56,2074.0,2070.5,2070.57,904.0,2045.7099,2048.1194,2044.6631,2044.7322,904.0
2018-04-09 11:15:00,2073.35,2079.15,2073.35,2078.35,1600.0,2047.4775,2053.2051,2047.4775,2052.4151,1600.0
2018-04-09 11:20:00,2079.72,2082.02,2079.14,2081.0,4696.0,2053.768,2056.0393,2053.1953,2055.0321,4696.0
2018-04-09 11:25:00,2079.99,2081.27,2077.46,2080.1,2600.0,2054.0347,2055.2987,2051.5362,2054.1433,2600.0
2018-04-09 11:30:00,2081.52,2083.95,2080.63,2080.63,1200.0,2055.5456,2057.9452,2054.6667,2054.6667,1200.0
2018-04-09 11:35:00,2081.28,2082.01,2078.56,2080.51,1000.0,2055.3086,2056.0295,2052.6225,2054.5482,1000.0
2018-04-09 11:40:00,2081.53,2082.24,2080.97,2082.17,1000.0,2055.5554,2056.2566,2055.0024,2056.1875,1000.0
2018-04-09 11:45:00,2084.3,2087.74,2084.28,2087.74,2964.0,2058.2909,2061.688,2058.2711,2061.688,2964.0
2018-04-09 11:50:00,2088.81,2088.82,2088.21,2088.49,400.0,2062.7446,2062.7545,2062.1521,2062.4286,400.0
2018-04-09 11:55:00,2087.77,2087.77,2082.51,2085.04,2400.0,2061.7176,2061.7176,2056.5232,2059.0216,2400.0
2018-04-09 12:00:00,2086.64,2087.01,2081.77,2084.76,2947.0,2060.6017,2060.9671,2055.7925,2058.7451,2947.0
2018-04-09 12:05:00,2084.76,2088.0,2084.47,2085.27,1625.0,2058.7451,2061.9447,2058.4588,2059.2488,1625.0
2018-04-09 12:10:00,2087.82,2087.83,2082.71,2082.71,2367.0,2061.767,2061.7768,2056.7207,2056.7207,2367.0
2018-04-09 12:15:00,2086.27,2086.49,2081.1,2081.1,1200.0,2060.2363,2060.4536,2055.1308,2055.1308,1200.0
2018-04-09 12:20:00,2081.38,2083.22,2081.37,2083.22,400.0,2055.4073,2057.2244,2055.3974,2057.2244,400.0
2018-04-09 12:25:00,2083.24,2083.24,2082.28,2082.29,600.0,2057.2441,2057.2441,2056.2961,2056.306,600.0
2018-04-09 12:30:00,2083.39,2083.39,2083.09,2083.34,300.0,2057.3922,2057.3922,2057.096,2057.3429,300.0
2018-04-09 12:35:00,2085.7,2085.7,2082.09,2082.1,600.0,2059.6734,2059.6734,2056.1085,2056.1183,600.0
2018-04-09 12:40:00,2079.77,2083.78,2079.77,2081.64,1660.0,2053.8174,2057.7774,2053.8174,2055.6641,1660.0
2018-04-09 12:45:00,2082.07,2082.27,2081.88,2082.2,1800.0,2056.0887,2056.2862,2055.9011,2056.2171,1800.0
2018-04-09 12:50:00,2082.67,2082.67,2081.71,2081.71,700.0,2056.6812,2056.6812,2055.7332,2055.7332,700.0
2018-04-09 12:55:00,2081.71,2081.71,2081.71,2081.71,0.0,2055.7332,2055.7332,2055.7332,2055.7332,0.0
2018-04-09 13:00:00,2084.29,2084.57,2080.32,2080.32,2300.0,2058.281,2058.5575,2054.3605,2054.3605,2300.0
2018-04-09 13:05:00,2081.53,2083.35,2081.53,2082.11,1000.0,2055.5554,2057.3527,2055.5554,2056.1282,1000.0
2018-04-09 13:10:00,2083.79,2083.79,2081.41,2081.41,1100.0,2057.7872,2057.7872,2055.4369,2055.4369,1100.0
2018-04-09 13:15:00,2082.09,2082.1,2078.48,2078.48,1400.0,2056.1085,2056.1183,2052.5435,2052.5435,1400.0
2018-04-09 13:20:00,2079.43,2079.43,2075.77,2075.77,700.0,2053.4817,2053.4817,2049.8673,2049.8673,700.0
2018-04-09 13:25:00,2075.65,2077.16,2075.65,2076.7,500.0,2049.7488,2051.24,2049.7488,2050.7857,500.0
2018-04-09 13:30:00,2078.33,2078.41,2076.89,2076.9,300.0,2052.3954,2052.4744,2050.9733,2050.9832,300.0
2018-04-09 13:35:00,2076.88,2076.91,2074.21,2074.87,1600.0,2050.9635,2050.9931,2048.3268,2048.9786,1600.0
2018-04-09 13:40:00,2076.6,2076.63,2070.58,2070.59,1828.0,2050.687,2050.7166,2044.7421,2044.752,1828.0
2018-04-09 13:45:00,2076.25,2076.25,2076.25,2076.25,175.0,2050.3413,2050.3413,2050.3413,2050.3413,175.0
2018-04-09 13:50:00,2078.03,2078.03,2077.88,2077.88,200.0,2052.0991,2052.0991,2051.951,2051.951,200.0
2018-04-09 13:55:00,2077.81,2077.82,2074.98,2075.73,900.0,2051.8819,2051.8917,2049.0872,2049.8278,900.0
2018-04-09 14:00:00,2075.86,2076.87,2074.91,2074.96,1100.0,2049.9562,2050.9536,2049.0181,2049.0674,1100.0
2018-04-09 14:05:00,2072.46,2072.77,2072.46,2072.77,200.0,2046.5986,2046.9048,2046.5986,2046.9048,200.0
2018-04-09 14:10:00,2071.7,2072.3,2071.54,2071.54,600.0,2045.8481,2046.4406,2045.6901,2045.6901,600.0
2018-04-09 14:15:00,2072.62,2073.28,2072.03,2073.28,1100.0,2046.7566,2047.4084,2046.174,2047.4084,1100.0
2018-04-09 14:20:00,2071.73,2071.73,2069.41,2069.42,1700.0,2045.8777,2045.8777,2043.5867,2043.5966,1700.0
2018-04-09 14:25:00,2068.52,2069.74,2067.65,2069.74,1395.0,2042.7078,2043.9126,2041.8487,2043.9126,1395.0
2018-04-09 14:30:00,2070.21,2070.62,2069.02,2069.07,2100.0,2044.3767,2044.7816,2043.2016,2043.2509,2100.0
2018-04-09 14:35:00,2068.0,2068.0,2067.2,2067.25,510.0,2042.1943,2042.1943,2041.4043,2041.4536,510.0
2018-04-09 14:40:00,2067.9,2067.91,2065.72,2067.14,1600.0,2042.0955,2042.1054,2039.9427,2041.345,1600.0
2018-04-09 14:45:00,2067.91,2068.99,2067.9,2068.98,300.0,2042.1054,2043.1719,2042.0955,2043.1621,300.0
2018-04-09 14:50:00,2068.5,2071.39,2068.5,2070.34,1200.0,2042.688,2045.542,2042.688,2044.5051,1200.0
2018-04-09 14:55:00,2070.3,2070.98,2070.3,2070.58,1100.0,2044.4656,2045.1371,2044.4656,2044.7421,1100.0
2018-04-09 15:00:00,2070.18,2070.18,2065.01,2065.07,2600.0,2044.3471,2044.3471,2039.2416,2039.3008,2600.0
2018-04-09 15:05:00,2063.83,2064.78,2062.59,2063.2,1100.0,2038.0763,2039.0145,2036.8518,2037.4542,1100.0
2018-04-09 15:10:00,2063.2,2063.2,2059.5,2060.06,2515.0,2037.4542,2037.4542,2033.8004,2034.3534,2515.0
2018-04-09 15:15:00,2057.41,2057.42,2055.05,2055.05,800.0,2031.7364,2031.7463,2029.4059,2029.4059,800.0
2018-04-09 15:20:00,2053.87,2053.87,2052.0,2053.0,4002.0,2028.2406,2028.2406,2026.3939,2027.3815,4002.0
2018-04-09 15:25:00,2052.64,2056.96,2052.39,2056.63,2814.0,2027.026,2031.292,2026.7791,2030.9662,2814.0
2018-04-09 15:30:00,2057.42,2057.86,2050.7,2052.78,3890.0,2031.7463,2032.1808,2025.1102,2027.1642,3890.0
2018-04-09 15:35:00,2051.56,2055.15,2051.55,2053.75,1250.0,2025.9594,2029.5046,2025.9496,2028.1221,1250.0
2018-04-09 15:40:00,2052.77,2053.13,2048.55,2051.99,5170.0,2027.1543,2027.5098,2022.987,2026.3841,5170.0
2018-04-09 15:45:00,2053.43,2056.18,2050.4,2050.81,3293.0,2027.8061,2030.5218,2024.8139,2025.2188,3293.0
2018-04-09 15:50:00,2050.76,2054.77,2050.76,2053.94,2200.0,2025.1694,2029.1294,2025.1694,2028.3097,2200.0
2018-04-09 15:55:00,2052.43,2053.0,2048.28,2049.24,13825.0,2026.8186,2027.3815,2022.7204,2023.6684,13825.0
2018-04-10 09:30:00,2076.02,2081.62,2071.18,2071.19,4494.0,2050.1142,2055.6443,2045.3346,2045.3445,4494.0
2018-04-10 09:35:00,2077.3,2079.11,2069.6,2069.61,2948.0,2051.3782,2053.1656,2043.7743,2043.7842,2948.0
2018-04-10 09:40:00,2074.86,2076.22,2063.65,2064.84,4533.0,2048.9687,2050.3117,2037.8986,2039.0737,4533.0
2018-04-10 09:45:00,2062.63,2073.58,2062.63,2070.18,3604.0,2036.8913,2047.7047,2036.8913,2044.3471,3604.0
2018-04-10 09:50:00,2072.48,2072.48,2062.29,2062.29,4300.0,2046.6184,2046.6184,2036.5555,2036.5555,4300.0
2018-04-10 09:55:00,2063.2,2065.34,2062.69,2065.33,1198.0,2037.4542,2039.5675,2036.9505,2039.5576,1198.0
2018-04-10 10:00:00,2066.28,2070.45,2065.71,2070.45,900.0,2040.4957,2044.6137,2039.9329,2044.6137,900.0
2018-04-10 10:05:00,2068.24,2068.99,2065.46,2065.46,549.0,2042.4313,2043.1719,2039.686,2039.686,549.0
2018-04-10 10:10:00,2068.97,2070.01,2066.88,2066.88,1690.0,2043.1522,2044.1792,2041.0883,2041.0883,1690.0
2018-04-10 10:15:00,2069.04,2069.04,2068.86,2068.86,300.0,2043.2213,2043.2213,2043.0436,2043.0436,300.0
2018-04-10 10:20:00,2068.2,2068.68,2066.39,2066.83,700.0,2042.3918,2042.8658,2040.6044,2041.0389,700.0
2018-04-10 10:25:00,2069.09,2072.88,2069.09,2071.88,1300.0,2043.2707,2047.0134,2043.2707,2046.0259,1300.0
2018-04-10 10:30:00,2072.9,2075.86,2071.82,2071.82,1546.0,2047.0331,2049.9562,2045.9666,2045.9666,1546.0
2018-04-10 10:35:00,2071.82,2071.83,2068.77,2071.5,900.0,2045.9666,2045.9765,2042.9547,2045.6506,900.0
2018-04-10 10:40:00,2070.3,2073.58,2070.3,2073.57,900.0,2044.4656,2047.7047,2044.4656,2047.6948,900.0
2018-04-10 10:45:00,2077.52,2077.88,2075.24,2077.88,1900.0,2051.5955,2051.951,2049.3439,2051.951,1900.0
2018-04-10 10:50:00,2076.88,2077.69,2073.86,2075.0,2057.0,2050.9635,2051.7634,2047.9812,2049.1069,2057.0
2018-04-10 10:55:00,2074.58,2074.67,2073.25,2073.62,900.0,2048.6922,2048.7811,2047.3788,2047.7442,900.0
2018-04-10 11:00:00,2075.97,2076.5,2071.95,2074.28,4700.0,2050.0648,2050.5882,2046.095,2048.3959,4700.0
2018-04-10 11:05:00,2073.71,2074.59,2073.05,2074.58,400.0,2047.833,2048.702,2047.1813,2048.6922,400.0
2018-04-10 11:10:00,2074.41,2074.41,2072.32,2073.43,600.0,2048.5243,2048.5243,2046.4604,2047.5565,600.0
2018-04-10 11:15:00,2074.62,2077.85,2072.92,2075.3,1141.0,2048.7317,2051.9214,2047.0529,2049.4032,1141.0
2018-04-10 11:20:00,2076.58,2076.58,2073.74,2075.18,1418.0,2050.6672,2050.6672,2047.8627,2049.2847,1418.0
2018-04-10 11:25:00,2077.66,2077.66,2072.98,2073.44,1600.0,2051.7337,2051.7337,2047.1121,2047.5664,1600.0
2018-04-10 11:30:00,2074.08,2076.42,2074.08,2076.41,1600.0,2048.1984,2050.5092,2048.1984,2050.4993,1600.0
2018-04-10 11:35:00,2076.95,2077.89,2076.51,2076.87,3600.0,2051.0326,2051.9609,2050.5981,2050.9536,3600.0
2018-04-10 11:40:00,2076.87,2078.4,2071.52,2071.52,3050.0,2050.9536,2052.4645,2045.6704,2045.6704,3050.0
2018-04-10 11:45:00,2069.73,2069.73,2067.16,2069.41,600.0,2043.9027,2043.9027,2041.3648,2043.5867,600.0
2018-04-10 11:50:00,2066.8,2073.64,2066.8,2073.64,3700.0,2041.0093,2047.7639,2041.0093,2047.7639,3700.0
2018-04-10 11:55:00,2074.22,2074.22,2072.96,2073.23,400.0,2048.3367,2048.3367,2047.0924,2047.359,400.0
2018-04-10 12:00:00,2072.47,2072.47,2070.31,2070.31,400.0,2046.6085,2046.6085,2044.4755,2044.4755,400.0
2018-04-10 12:05:00,2069.57,2071.97,2069.57,2071.97,200.0,2043.7447,2046.1147,2043.7447,2046.1147,200.0
2018-04-10 12:10:00,2069.67,2070.54,2069.66,2070.54,300.0,2043.8434,2044.7026,2043.8336,2044.7026,300.0
2018-04-10 12:15:00,2069.09,2069.1,2069.05,2069.05,400.0,2043.2707,2043.2806,2043.2312,2043.2312,400.0
2018-04-10 12:20:00,2066.99,2069.0,2066.99,2067.1,1100.0,2041.1969,2043.1818,2041.1969,2041.3055,1100.0
2018-04-10 12:25:00,2064.99,2064.99,2058.0,2064.18,2799.0,2039.2218,2039.2218,2032.3191,2038.422,2799.0
2018-04-10 12:30:00,2062.11,2063.5,2061.78,2063.01,1386.0,2036.3778,2037.7504,2036.0519,2037.2666,1386.0
2018-04-10 12:35:00,2064.86,2064.86,2062.17,2063.9,400.0,2039.0935,2039.0935,2036.437,2038.1454,400.0
2018-04-10 12:40:00,2065.12,2066.73,2063.96,2066.73,1600.0,2039.3502,2040.9401,2038.2047,2040.9401,1600.0
2018-04-10 12:45:00,2065.49,2066.0,2063.73,2066.0,926.0,2039.7156,2040.2192,2037.9776,2040.2192,926.0
2018-04-10 12:50:00,2069.99,2069.99,2066.26,2069.41,900.0,2044.1595,2044.1595,2040.476,2043.5867,900.0
2018-04-10 12:55:00,2070.0,2070.97,2068.26,2068.26,1600.0,2044.1693,2045.1272,2042.451,2042.451,1600.0
2018-04-10 13:00:00,2067.0,2070.39,2067.0,2070.39,400.0,2041.2068,2044.5545,2041.2068,2044.5545,400.0
2018-04-10 13:05:00,2070.01,2070.17,2070.01,2070.16,1200.0,2044.1792,2044.3372,2044.1792,2044.3273,1200.0
2018-04-10 13:10:00,2070.01,2071.25,2070.01,2071.14,1500.0,2044.1792,2045.4037,2044.1792,2045.2951,1500.0
2018-04-10 13:15:00,2071.45,2071.46,2069.37,2069.38,900.0,2045.6012,2045.6111,2043.5472,2043.5571,900.0
2018-04-10 13:20:00,2069.38,2069.38,2069.38,2069.38,0.0,2043.5571,2043.5571,2043.5571,2043.5571,0.0
2018-04-10 13:25:00,2068.5,2070.66,2068.5,2070.07,1100.0,2042.688,2044.8211,2042.688,2044.2385,1100.0
2018-04-10 13:30:00,2070.24,2071.1,2069.01,2071.09,956.0,2044.4063,2045.2556,2043.1917,2045.2457,956.0
2018-04-10 13:35:00,2071.42,2074.95,2071.41,2074.94,3598.0,2045.5716,2049.0576,2045.5617,2049.0477,3598.0
2018-04-10 13:40:00,2074.3,2075.79,2074.3,2074.91,3376.0,2048.4157,2049.8871,2048.4157,2049.0181,3376.0
2018-04-10 13:45:00,2074.08,2074.43,2072.61,2072.61,734.0,2048.1984,2048.544,2046.7468,2046.7468,734.0
2018-04-10 13:50:00,2073.87,2075.93,2073.86,2075.93,1300.0,2047.991,2050.0253,2047.9812,2050.0253,1300.0
2018-04-10 13:55:00,2074.84,2077.97,2074.84,2077.94,1600.0,2048.9489,2052.0399,2048.9489,2052.0102,1600.0
2018-04-10 14:00:00,2075.88,2075.88,2075.87,2075.88,400.0,2049.976,2049.976,2049.9661,2049.976,400.0
2018-04-10 14:05:00,2078.98,2078.98,2078.29,2078.29,300.0,2053.0373,2053.0373,2052.3559,2052.3559,300.0
2018-04-10 14:10:00,2080.0,2081.44,2078.93,2080.45,1300.0,2054.0445,2055.4666,2052.9879,2054.4889,1300.0
2018-04-10 14:15:00,2080.55,2080.55,2078.8,2078.8,800.0,2054.5877,2054.5877,2052.8595,2052.8595,800.0
2018-04-10 14:20:00,2077.26,2077.8,2077.26,2077.79,200.0,2051.3387,2051.872,2051.3387,2051.8621,200.0
2018-04-10 14:25:00,2077.76,2077.78,2077.13,2077.14,400.0,2051.8325,2051.8522,2051.2104,2051.2202,400.0
2018-04-10 14:30:00,2077.14,2077.14,2077.14,2077.14,0.0,2051.2202,2051.2202,2051.2202,2051.2202,0.0
2018-04-10 14:35:00,2077.94,2077.94,2074.48,2074.48,1190.0,2052.0102,2052.0102,2048.5934,2048.5934,1190.0
2018-04-10 14:40:00,2072.76,2075.03,2070.39,2074.99,1028.0,2046.8949,2049.1366,2044.5545,2049.0971,1028.0
2018-04-10 14:45:00,2076.7,2078.53,2073.91,2074.62,1655.0,2050.7857,2052.5929,2048.0305,2048.7317,1655.0
2018-04-10 14:50:00,2075.46,2078.0,2075.07,2076.63,1251.0,2049.5612,2052.0695,2049.1761,2050.7166,1251.0
2018-04-10 14:55:00,2076.63,2081.41,2076.63,2081.4,3700.0,2050.7166,2055.4369,2050.7166,2055.4271,3700.0
2018-04-10 15:00:00,2079.86,2081.1,2077.78,2077.78,2300.0,2053.9063,2055.1308,2051.8522,2051.8522,2300.0
2018-04-10 15:05:00,2077.18,2082.12,2076.63,2081.61,3400.0,2051.2597,2056.1381,2050.7166,2055.6344,3400.0
2018-04-10 15:10:00,2084.53,2084.53,2080.58,2081.2,3352.0,2058.518,2058.518,2054.6173,2055.2296,3352.0
2018-04-10 15:15:00,2082.24,2084.16,2081.15,2083.48,2800.0,2056.2566,2058.1526,2055.1802,2057.4811,2800.0
2018-04-10 15:20:00,2083.48,2084.5,2082.68,2084.5,8567.0,2057.4811,2058.4884,2056.6911,2058.4884,8567.0
2018-04-10 15:25:00,2084.5,2085.11,2082.37,2083.19,6613.0,2058.4884,2059.0908,2056.385,2057.1947,6613.0
2018-04-10 15:30:00,2084.49,2085.64,2083.36,2083.44,1600.0,2058.4785,2059.6142,2057.3626,2057.4416,1600.0
2018-04-10 15:35:00,2084.25,2086.01,2084.25,2086.0,3090.0,2058.2415,2059.9795,2058.2415,2059.9697,3090.0
2018-04-10 15:40:00,2086.14,2087.23,2084.0,2084.1,1715.0,2060.1079,2061.1843,2057.9946,2058.0934,1715.0
2018-04-10 15:45:00,2083.99,2084.98,2082.14,2082.77,3230.0,2057.9848,2058.9624,2056.1578,2056.78,3230.0
2018-04-10 15:50:00,2082.77,2083.25,2079.07,2079.08,1523.0,2056.78,2057.254,2053.1261,2053.136,1523.0
2018-04-10 15:55:00,2079.09,2079.93,2076.41,2077.61,6329.0,2053.1459,2053.9754,2050.4993,2051.6844,6329.0
2018-04-11 09:30:00,2067.64,2077.87,2065.04,2070.03,7242.0,2041.8388,2051.9411,2039.2712,2044.199,7242.0
2018-04-11 09:35:00,2073.06,2081.44,2072.0,2079.55,6806.0,2047.1911,2055.4666,2046.1444,2053.6002,6806.0
2018-04-11 09:40:00,2075.94,2078.78,2074.69,2076.66,1700.0,2050.0352,2052.8398,2048.8008,2050.7462,1700.0
2018-04-11 09:45:00,2076.3,2082.58,2073.79,2078.44,1900.0,2050.3907,2056.5923,2047.912,2052.504,1900.0
2018-04-11 09:50:00,2077.59,2087.42,2077.58,2087.41,2400.0,2051.6646,2061.3719,2051.6547,2061.3621,2400.0
2018-04-11 09:55:00,2084.01,2090.0,2082.32,2090.0,5600.0,2058.0045,2063.9198,2056.3356,2063.9198,5600.0
2018-04-11 10:00:00,2090.0,2094.99,2088.68,2093.62,3721.0,2063.9198,2068.8475,2062.6162,2067.4946,3721.0
2018-04-11 10:05:00,2092.12,2092.89,2087.65,2091.52,1989.0,2066.0133,2066.7737,2061.5991,2065.4208,1989.0
2018-04-11 10:10:00,2087.53,2089.73,2086.0,2086.0,2003.0,2061.4806,2063.6531,2059.9697,2059.9697,2003.0
2018-04-11 10:15:00,2087.76,2089.99,2086.03,2089.99,2000.0,2061.7077,2063.9099,2059.9993,2063.9099,2000.0
2018-04-11 10:20:00,2089.56,2095.0,2089.49,2094.54,2800.0,2063.4852,2068.8574,2063.4161,2068.4031,2800.0
2018-04-11 10:25:00,2096.64,2098.38,2094.72,2098.37,2300.0,2070.4769,2072.1952,2068.5809,2072.1853,2300.0
2018-04-11 10:30:00,2098.99,2099.66,2097.27,2097.41,1700.0,2072.7976,2073.4592,2071.099,2071.2373,1700.0
2018-04-11 10:35:00,2098.38,2100.0,2096.66,2100.0,2877.0,2072.1952,2073.795,2070.4966,2073.795,2877.0
2018-04-11 10:40:00,2099.88,2104.78,2099.83,2102.17,2379.0,2073.6765,2078.5153,2073.6271,2075.9379,2379.0
2018-04-11 10:45:00,2101.58,2101.85,2096.34,2098.3,13312.0,2075.3553,2075.6219,2070.1806,2072.1162,13312.0
2018-04-11 10:50:00,2098.29,2098.97,2095.6,2095.6,1313.0,2072.1063,2072.7778,2069.4499,2069.4499,1313.0
2018-04-11 10:55:00,2096.08,2097.99,2094.07,2095.08,1995.0,2069.9239,2071.81,2067.939,2068.9364,1995.0
2018-04-11 11:00:00,2094.08,2094.53,2091.11,2091.11,2300.0,2067.9488,2068.3932,2065.0159,2065.0159,2300.0
2018-04-11 11:05:00,2089.93,2091.32,2089.0,2091.31,698.0,2063.8506,2065.2233,2062.9322,2065.2134,698.0
2018-04-11 11:10:00,2090.71,2090.8,2088.39,2090.76,950.0,2064.6209,2064.7098,2062.3298,2064.6703,950.0
2018-04-11 11:15:00,2092.23,2094.38,2092.03,2093.37,1900.0,2066.1219,2068.2451,2065.9244,2067.2477,1900.0
2018-04-11 11:20:00,2091.26,2091.8,2091.26,2091.8,200.0,2065.164,2065.6973,2065.164,2065.6973,200.0
2018-04-11 11:25:00,2093.38,2093.38,2093.37,2093.38,500.0,2067.2576,2067.2576,2067.2477,2067.2576,500.0
2018-04-11 11:30:00,2093.37,2093.37,2091.9,2091.9,1045.0,2067.2477,2067.2477,2065.796,2065.796,1045.0
2018-04-11 11:35:00,2090.98,2092.0,2089.95,2092.0,2100.0,2064.8875,2065.8948,2063.8704,2065.8948,2100.0
2018-04-11 11:40:00,2093.2,2095.56,2093.2,2094.99,300.0,2067.0798,2069.4104,2067.0798,2068.8475,300.0
2018-04-11 11:45:00,2095.06,2098.12,2094.01,2098.02,3165.0,2068.9166,2071.9384,2067.8797,2071.8397,3165.0
2018-04-11 11:50:00,2097.68,2097.68,2095.23,2097.33,300.0,2071.5039,2071.5039,2069.0845,2071.1583,300.0
2018-04-11 11:55:00,2097.35,2098.46,2095.17,2095.18,1100.0,2071.178,2072.2742,2069.0252,2069.0351,1100.0
2018-04-11 12:00:00,2097.89,2102.1,2097.89,2099.58,1700.0,2071.7113,2075.8688,2071.7113,2073.3802,1700.0
2018-04-11 12:05:00,2097.28,2097.28,2093.9,2093.9,900.0,2071.1089,2071.1089,2067.7711,2067.7711,900.0
2018-04-11 12:10:00,2095.35,2101.57,2095.35,2100.78,1900.0,2069.203,2075.3454,2069.203,2074.5652,1900.0
2018-04-11 12:15:00,2100.0,2100.77,2099.95,2100.77,2200.0,2073.795,2074.5554,2073.7456,2074.5554,2200.0
2018-04-11 12:20:00,2101.53,2102.32,2100.0,2102.23,2310.0,2075.3059,2076.086,2073.795,2075.9971,2310.0
2018-04-11 12:25:00,2102.38,2102.88,2100.0,2100.82,1412.0,2076.1453,2076.639,2073.795,2074.6047,1412.0
2018-04-11 12:30:00,2100.82,2100.82,2100.82,2100.82,0.0,2074.6047,2074.6047,2074.6047,2074.6047,0.0
2018-04-11 12:35:00,2096.46,2096.46,2095.0,2095.0,800.0,2070.2991,2070.2991,2068.8574,2068.8574,800.0
2018-04-11 12:40:00,2094.88,2095.17,2093.86,2093.87,1200.0,2068.7389,2069.0252,2067.7316,2067.7415,1200.0
2018-04-11 12:45:00,2093.43,2094.06,2088.53,2090.02,1494.0,2067.307,2067.9291,2062.4681,2063.9395,1494.0
2018-04-11 12:50:00,2088.91,2088.91,2083.64,2083.64,1500.0,2062.8434,2062.8434,2057.6391,2057.6391,1500.0
2018-04-11 12:55:00,2084.71,2086.71,2084.71,2085.0,2585.0,2058.6958,2060.6708,2058.6958,2058.9821,2585.0
2018-04-11 13:00:00,2084.71,2085.86,2084.71,2085.85,855.0,2058.6958,2059.8314,2058.6958,2059.8215,855.0
2018-04-11 13:05:00,2085.51,2089.79,2085.26,2085.41,1100.0,2059.4858,2063.7124,2059.2389,2059.387,1100.0
2018-04-11 13:10:00,2085.42,2085.42,2083.03,2083.26,1000.0,2059.3969,2059.3969,2057.0367,2057.2639,1000.0
2018-04-11 13:15:00,2083.38,2087.8,2083.38,2087.8,2178.0,2057.3824,2061.7472,2057.3824,2061.7472,2178.0
2018-04-11 13:20:00,2086.04,2086.04,2086.04,2086.04,100.0,2060.0092,2060.0092,2060.0092,2060.0092,100.0
2018-04-11 13:25:00,2083.66,2084.76,2083.51,2084.76,1000.0,2057.6589,2058.7451,2057.5107,2058.7451,1000.0
2018-04-11 13:30:00,2081.3,2081.31,2079.93,2080.84,1100.0,2055.3283,2055.3382,2053.9754,2054.8741,1100.0
2018-04-11 13:35:00,2081.94,2083.26,2081.0,2083.26,1200.0,2055.9603,2057.2639,2055.0321,2057.2639,1200.0
2018-04-11 13:40:00,2083.01,2083.01,2083.0,2083.0,200.0,2057.017,2057.017,2057.0071,2057.0071,200.0
2018-04-11 13:45:00,2080.61,2081.52,2079.19,2081.51,2075.0,2054.6469,2055.5456,2053.2446,2055.5357,2075.0
2018-04-11 13:50:00,2082.3,2083.37,2082.3,2082.86,700.0,2056.3158,2057.3725,2056.3158,2056.8689,700.0
2018-04-11 13:55:00,2084.06,2085.29,2084.06,2085.23,400.0,2058.0539,2059.2685,2058.0539,2059.2093,400.0
2018-04-11 14:00:00,2085.45,2087.03,2084.54,2084.63,1300.0,2059.4265,2060.9868,2058.5279,2058.6168,1300.0
2018-04-11 14:05:00,2086.24,2086.24,2079.9,2079.9,1100.0,2060.2067,2060.2067,2053.9458,2053.9458,1100.0
2018-04-11 14:10:00,2080.25,2082.78,2079.36,2082.0,800.0,2054.2914,2056.7898,2053.4125,2056.0196,800.0
2018-04-11 14:15:00,2080.62,2084.45,2080.62,2084.44,1300.0,2054.6568,2058.439,2054.6568,2058.4291,1300.0
2018-04-11 14:20:00,2084.44,2084.45,2084.44,2084.44,100.0,2058.4291,2058.439,2058.4291,2058.4291,100.0
2018-04-11 14:25:00,2084.51,2084.52,2079.25,2079.25,1235.0,2058.4983,2058.5081,2053.3039,2053.3039,1235.0
2018-04-11 14:30:00,2079.83,2085.51,2078.21,2085.51,1100.0,2053.8767,2059.4858,2052.2769,2059.4858,1100.0
2018-04-11 14:35:00,2081.05,2083.22,2081.05,2083.22,400.0,2055.0814,2057.2244,2055.0814,2057.2244,400.0
2018-04-11 14:40:00,2083.53,2083.53,2078.61,2078.62,600.0,2057.5305,2057.5305,2052.6719,2052.6818,600.0
2018-04-11 14:45:00,2079.59,2079.59,2078.08,2078.1,600.0,2053.6397,2053.6397,2052.1485,2052.1682,600.0
2018-04-11 14:50:00,2078.6,2078.6,2075.26,2075.26,1100.0,2052.662,2052.662,2049.3637,2049.3637,1100.0
2018-04-11 14:55:00,2075.7,2079.11,2075.55,2075.62,1800.0,2049.7982,2053.1656,2049.6501,2049.7192,1800.0
2018-04-11 15:00:00,2075.96,2077.89,2075.96,2077.88,800.0,2050.055,2051.9609,2050.055,2051.951,800.0
2018-04-11 15:05:00,2077.12,2077.13,2071.32,2071.32,2100.0,2051.2005,2051.2104,2045.4729,2045.4729,2100.0
2018-04-11 15:10:00,2071.37,2073.44,2071.36,2072.91,1499.0,2045.5222,2047.5664,2045.5124,2047.043,1499.0
2018-04-11 15:15:00,2071.92,2071.92,2068.57,2070.99,900.0,2046.0654,2046.0654,2042.7572,2045.147,900.0
2018-04-11 15:20:00,2070.99,2072.15,2068.39,2069.4,4666.0,2045.147,2046.2925,2042.5794,2043.5768,4666.0
2018-04-11 15:25:00,2070.77,2071.91,2070.58,2071.5,1100.0,2044.9297,2046.0555,2044.7421,2045.6506,1100.0
2018-04-11 15:30:00,2070.97,2076.27,2070.24,2076.26,1300.0,2045.1272,2050.3611,2044.4063,2050.3512,1300.0
2018-04-11 15:35:00,2077.99,2080.29,2077.73,2080.29,2402.0,2052.0596,2054.3309,2051.8029,2054.3309,2402.0
2018-04-11 15:40:00,2080.29,2080.29,2079.0,2079.0,1500.0,2054.3309,2054.3309,2053.057,2053.057,1500.0
2018-04-11 15:45:00,2079.86,2082.77,2079.0,2080.66,4734.0,2053.9063,2056.78,2053.057,2054.6963,4734.0
2018-04-11 15:50:00,2080.27,2083.0,2079.24,2082.64,5798.0,2054.3112,2057.0071,2053.294,2056.6516,5798.0
2018-04-11 15:55:00,2082.77,2084.45,2078.96,2081.19,12705.0,2056.78,2058.439,2053.0175,2055.2197,12705.0
2018-04-12 09:30:00,2094.45,2094.45,2084.33,2087.86,3913.0,2068.3142,2068.3142,2058.3205,2061.8065,3913.0
2018-04-12 09:35:00,2088.12,2089.27,2083.07,2083.08,897.0,2062.0632,2063.1989,2057.0762,2057.0861,897.0
2018-04-12 09:40:00,2084.61,2094.55,2082.14,2094.55,2400.0,2058.597,2068.413,2056.1578,2068.413,2400.0
2018-04-12 09:45:00,2095.84,2099.98,2094.28,2099.98,5638.0,2069.6869,2073.7752,2068.1463,2073.7752,5638.0
2018-04-12 09:50:00,2097.04,2098.55,2097.04,2098.0,500.0,2070.8719,2072.3631,2070.8719,2071.8199,500.0
2018-04-12 09:55:00,2095.99,2102.65,2095.98,2102.65,1700.0,2069.835,2076.4119,2069.8251,2076.4119,1700.0
2018-04-12 10:00:00,2101.66,2102.0,2093.88,2096.04,2676.0,2075.4343,2075.77,2067.7513,2069.8844,2676.0
2018-04-12 10:05:00,2096.05,2096.39,2096.05,2096.38,260.0,2069.8943,2070.23,2069.8943,2070.2201,260.0
2018-04-12 10:10:00,2098.22,2100.69,2096.64,2096.65,1500.0,2072.0372,2074.4764,2070.4769,2070.4868,1500.0
2018-04-12 10:15:00,2096.14,2096.33,2096.14,2096.32,200.0,2069.9831,2070.1708,2069.9831,2070.1609,200.0
2018-04-12 10:20:00,2099.49,2099.49,2095.79,2095.79,1381.0,2073.2913,2073.2913,2069.6375,2069.6375,1381.0
2018-04-12 10:25:00,2096.32,2096.33,2096.04,2096.04,200.0,2070.1609,2070.1708,2069.8844,2069.8844,200.0
2018-04-12 10:30:00,2094.95,2096.23,2094.04,2094.66,2702.0,2068.808,2070.072,2067.9093,2068.5216,2702.0
2018-04-12 10:35:00,2095.49,2095.49,2093.53,2093.53,410.0,2069.3412,2069.3412,2067.4057,2067.4057,410.0
2018-04-12 10:40:00,2093.74,2095.11,2092.9,2094.74,1253.0,2067.6131,2068.966,2066.7836,2068.6006,1253.0
2018-04-12 10:45:00,2096.04,2097.28,2091.0,2092.0,610.0,2069.8844,2071.1089,2064.9073,2065.8948,610.0
2018-04-12 10:50:00,2092.91,2095.33,2092.9,2095.19,1300.0,2066.7934,2069.1832,2066.7836,2069.045,1300.0
2018-04-12 10:55:00,2093.73,2093.73,2091.87,2092.9,700.0,2067.6032,2067.6032,2065.7664,2066.7836,700.0
2018-04-12 11:00:00,2092.35,2093.83,2092.23,2093.01,500.0,2066.2404,2067.702,2066.1219,2066.8922,500.0
2018-04-12 11:05:00,2091.39,2091.86,2090.0,2091.85,1758.0,2065.2924,2065.7565,2063.9198,2065.7467,1758.0
2018-04-12 11:10:00,2091.82,2091.83,2090.15,2090.16,600.0,2065.717,2065.7269,2064.0679,2064.0778,600.0
2018-04-12 11:15:00,2091.61,2093.34,2091.6,2093.22,400.0,2065.5097,2067.2181,2065.4998,2067.0996,400.0
2018-04-12 11:20:00,2093.45,2093.95,2093.45,2093.95,200.0,2067.3267,2067.8205,2067.3267,2067.8205,200.0
2018-04-12 11:25:00,2094.79,2095.95,2091.9,2095.39,900.0,2068.65,2069.7955,2065.796,2069.2425,900.0
2018-04-12 11:30:00,2094.21,2095.94,2093.36,2093.37,700.0,2068.0772,2069.7856,2067.2378,2067.2477,700.0
2018-04-12 11:35:00,2094.84,2095.36,2094.84,2095.35,700.0,2068.6994,2069.2129,2068.6994,2069.203,700.0
2018-04-12 11:40:00,2097.64,2097.64,2095.38,2095.39,700.0,2071.4644,2071.4644,2069.2326,2069.2425,700.0
2018-04-12 11:45:00,2094.32,2096.33,2092.82,2092.83,400.0,2068.1858,2070.1708,2066.7046,2066.7144,400.0
2018-04-12 11:50:00,2092.74,2092.89,2089.17,2092.89,2700.0,2066.6256,2066.7737,2063.1001,2066.7737,2700.0
2018-04-12 11:55:00,2091.29,2092.23,2090.0,2090.0,600.0,2065.1937,2066.1219,2063.9198,2063.9198,600.0
2018-04-12 12:00:00,2092.58,2096.03,2091.97,2091.97,1300.0,2066.4676,2069.8745,2065.8652,2065.8652,1300.0
2018-04-12 12:05:00,2091.97,2091.97,2091.97,2091.97,0.0,2065.8652,2065.8652,2065.8652,2065.8652,0.0
2018-04-12 12:10:00,2095.46,2097.11,2095.46,2096.55,1200.0,2069.3116,2070.941,2069.3116,2070.388,1200.0
2018-04-12 12:15:00,2098.0,2098.63,2095.11,2096.4,2120.0,2071.8199,2072.4421,2068.966,2070.2399,2120.0
2018-04-12 12:20:00,2096.4,2096.4,2096.4,2096.4,0.0,2070.2399,2070.2399,2070.2399,2070.2399,0.0
2018-04-12 12:25:00,2096.99,2097.04,2094.65,2096.32,904.0,2070.8225,2070.8719,2068.5117,2070.1609,904.0
2018-04-12 12:30:00,2096.32,2098.67,2096.32,2098.67,500.0,2070.1609,2072.4816,2070.1609,2072.4816,500.0
2018-04-12 12:35:00,2098.67,2098.67,2098.66,2098.67,300.0,2072.4816,2072.4816,2072.4717,2072.4816,300.0
2018-04-12 12:40:00,2097.95,2097.95,2097.04,2097.04,2900.0,2071.7705,2071.7705,2070.8719,2070.8719,2900.0
2018-04-12 12:45:00,2097.95,2099.67,2097.79,2099.34,1200.0,2071.7705,2073.4691,2071.6125,2073.1432,1200.0
2018-04-12 12:50:00,2098.04,2098.32,2098.04,2098.21,300.0,2071.8594,2072.1359,2071.8594,2072.0273,300.0
2018-04-12 12:55:00,2098.21,2098.21,2098.21,2098.21,0.0,2072.0273,2072.0273,2072.0273,2072.0273,0.0
2018-04-12 13:00:00,2098.56,2099.75,2098.47,2098.47,1300.0,2072.3729,2073.5481,2072.2841,2072.2841,1300.0
2018-04-12 13:05:00,2099.0,2099.0,2096.7,2096.7,400.0,2072.8074,2072.8074,2070.5361,2070.5361,400.0
2018-04-12 13:10:00,2098.41,2098.5,2095.09,2095.11,4548.0,2072.2248,2072.3137,2068.9462,2068.966,4548.0
2018-04-12 13:15:00,2096.46,2097.3,2093.48,2094.34,800.0,2070.2991,2071.1287,2067.3563,2068.2056,800.0
2018-04-12 13:20:00,2094.21,2095.13,2092.14,2094.79,2015.0,2068.0772,2068.9857,2066.033,2068.65,2015.0
2018-04-12 13:25:00,2092.44,2092.45,2091.8,2091.9,1100.0,2066.3293,2066.3392,2065.6973,2065.796,1100.0
2018-04-12 13:30:00,2088.76,2091.05,2085.59,2085.59,3942.0,2062.6952,2064.9567,2059.5648,2059.5648,3942.0
2018-04-12 13:35:00,2087.58,2087.74,2085.88,2085.88,400.0,2061.53,2061.688,2059.8512,2059.8512,400.0
2018-04-12 13:40:00,2086.06,2087.42,2085.91,2087.41,700.0,2060.0289,2061.3719,2059.8808,2061.3621,700.0
2018-04-12 13:45:00,2087.0,2087.0,2082.73,2083.32,900.0,2060.9572,2060.9572,2056.7405,2057.3231,900.0
2018-04-12 13:50:00,2085.37,2086.33,2085.36,2086.32,700.0,2059.3475,2060.2956,2059.3377,2060.2857,700.0
2018-04-12 13:55:00,2086.32,2086.33,2085.65,2085.75,500.0,2060.2857,2060.2956,2059.624,2059.7228,500.0
2018-04-12 14:00:00,2084.42,2086.0,2084.41,2084.76,300.0,2058.4094,2059.9697,2058.3995,2058.7451,300.0
2018-04-12 14:05:00,2085.83,2085.84,2085.83,2085.83,100.0,2059.8018,2059.8117,2059.8018,2059.8018,100.0
2018-04-12 14:10:00,2088.0,2088.93,2087.74,2087.74,600.0,2061.9447,2062.8631,2061.688,2061.688,600.0
2018-04-12 14:15:00,2087.74,2087.74,2087.74,2087.74,0.0,2061.688,2061.688,2061.688,2061.688,0.0
2018-04-12 14:20:00,2092.44,2093.86,2091.0,2092.69,4300.0,2066.3293,2067.7316,2064.9073,2066.5762,4300.0
2018-04-12 14:25:00,2092.0,2092.0,2089.89,2090.91,500.0,2065.8948,2065.8948,2063.8111,2064.8184,500.0
2018-04-12 14:30:00,2091.38,2091.43,2090.62,2091.43,523.0,2065.2825,2065.3319,2064.532,2065.3319,523.0
2018-04-12 14:35:00,2090.03,2090.99,2090.03,2090.97,500.0,2063.9494,2064.8974,2063.9494,2064.8776,500.0
2018-04-12 14:40:00,2089.05,2090.1,2089.05,2090.09,400.0,2062.9816,2064.0185,2062.9816,2064.0086,400.0
2018-04-12 14:45:00,2089.18,2089.18,2084.96,2085.65,600.0,2063.11,2063.11,2058.9426,2059.624,600.0
2018-04-12 14:50:00,2086.56,2088.22,2086.48,2088.11,1300.0,2060.5227,2062.162,2060.4437,2062.0533,1300.0
2018-04-12 14:55:00,2088.11,2090.5,2088.1,2090.3,900.0,2062.0533,2064.4135,2062.0435,2064.216,900.0
2018-04-12 15:00:00,2091.0,2091.87,2089.6,2090.95,4800.0,2064.9073,2065.7664,2063.5247,2064.8579,4800.0
2018-04-12 15:05:00,2090.94,2090.94,2087.39,2087.4,700.0,2064.848,2064.848,2061.3423,2061.3522,700.0
2018-04-12 15:10:00,2088.12,2089.37,2088.12,2088.45,300.0,2062.0632,2063.2976,2062.0632,2062.3891,300.0
2018-04-12 15:15:00,2091.99,2092.0,2090.1,2090.11,500.0,2065.8849,2065.8948,2064.0185,2064.0284,500.0
2018-04-12 15:20:00,2093.44,2094.07,2089.68,2090.7,2100.0,2067.3168,2067.939,2063.6037,2064.611,2100.0
2018-04-12 15:25:00,2091.06,2092.61,2090.42,2091.3,700.0,2064.9665,2066.4972,2064.3345,2065.2035,700.0
2018-04-12 15:30:00,2092.88,2093.07,2090.52,2091.64,2964.0,2066.7638,2066.9514,2064.4333,2065.5393,2964.0
2018-04-12 15:35:00,2091.0,2092.0,2090.0,2090.64,2665.0,2064.9073,2065.8948,2063.9198,2064.5518,2665.0
2018-04-12 15:40:00,2091.71,2091.71,2089.15,2090.22,1309.0,2065.6084,2065.6084,2063.0804,2064.137,1309.0
2018-04-12 15:45:00,2087.34,2087.35,2085.46,2085.46,420.0,2061.2929,2061.3028,2059.4364,2059.4364,420.0
2018-04-12 15:50:00,2089.31,2091.03,2087.0,2087.0,1120.0,2063.2384,2064.9369,2060.9572,2060.9572,1120.0
2018-04-12 15:55:00,2087.12,2089.26,2085.0,2085.02,9450.0,2061.0757,2063.189,2058.9821,2059.0019,9450.0
2018-04-13 09:30:00,2104.67,2104.67,2087.63,2090.07,10297.0,2078.4067,2078.4067,2061.5793,2063.9889,10297.0
2018-04-13 09:35:00,2092.01,2092.01,2087.48,2090.15,1200.0,2065.9047,2065.9047,2061.4312,2064.0679,1200.0
2018-04-13 09:40:00,2094.13,2099.08,2088.01,2095.34,3800.0,2067.9982,2072.8864,2061.9546,2069.1931,3800.0
2018-04-13 09:45:00,2093.58,2095.51,2092.41,2092.43,1100.0,2067.4551,2069.361,2066.2997,2066.3194,1100.0
2018-04-13 09:50:00,2093.36,2093.37,2091.43,2092.44,500.0,2067.2378,2067.2477,2065.3319,2066.3293,500.0
2018-04-13 09:55:00,2091.75,2092.21,2090.79,2091.39,1000.0,2065.6479,2066.1022,2064.6999,2065.2924,1000.0
2018-04-13 10:00:00,2088.83,2092.38,2088.56,2091.7,1498.0,2062.7644,2066.2701,2062.4977,2065.5985,1498.0
2018-04-13 10:05:00,2089.4,2089.41,2083.7,2084.5,1100.0,2063.3272,2063.3371,2057.6984,2058.4884,1100.0
2018-04-13 10:10:00,2083.05,2083.05,2078.65,2082.0,1155.0,2057.0565,2057.0565,2052.7114,2056.0196,1155.0
2018-04-13 10:15:00,2083.94,2084.02,2083.43,2083.44,311.0,2057.9354,2058.0144,2057.4317,2057.4416,311.0
2018-04-13 10:20:00,2081.96,2082.5,2080.5,2082.5,674.0,2055.9801,2056.5133,2054.5383,2056.5133,674.0
2018-04-13 10:25:00,2082.5,2082.5,2078.38,2078.67,3100.0,2056.5133,2056.5133,2052.4448,2052.7311,3100.0
2018-04-13 10:30:00,2079.89,2084.71,2077.32,2084.71,4400.0,2053.9359,2058.6958,2051.398,2058.6958,4400.0
2018-04-13 10:35:00,2084.71,2084.71,2079.38,2084.25,1801.0,2058.6958,2058.6958,2053.4323,2058.2415,1801.0
2018-04-13 10:40:00,2081.57,2085.7,2081.56,2083.95,700.0,2055.5949,2059.6734,2055.5851,2057.9452,700.0
2018-04-13 10:45:00,2084.24,2088.42,2083.0,2085.6,1080.0,2058.2316,2062.3595,2057.0071,2059.5747,1080.0
2018-04-13 10:50:00,2089.01,2089.09,2085.25,2085.5,1390.0,2062.9421,2063.0211,2059.229,2059.4759,1390.0
2018-04-13 10:55:00,2085.45,2085.45,2085.27,2085.27,200.0,2059.4265,2059.4265,2059.2488,2059.2488,200.0
2018-04-13 11:00:00,2082.51,2083.65,2079.9,2079.9,7291.0,2056.5232,2057.649,2053.9458,2053.9458,7291.0
2018-04-13 11:05:00,2079.9,2082.3,2079.9,2082.3,917.0,2053.9458,2056.3158,2053.9458,2056.3158,917.0
2018-04-13 11:10:00,2084.83,2089.55,2084.82,2087.01,2100.0,2058.8143,2063.4754,2058.8044,2060.9671,2100.0
2018-04-13 11:15:00,2090.42,2092.05,2086.8,2087.59,2100.0,2064.3345,2065.9442,2060.7597,2061.5398,2100.0
2018-04-13 11:20:00,2088.22,2092.11,2088.21,2092.11,700.0,2062.162,2066.0034,2062.1521,2066.0034,700.0
2018-04-13 11:25:00,2088.68,2090.45,2088.67,2090.44,500.0,2062.6162,2064.3641,2062.6064,2064.3543,500.0
2018-04-13 11:30:00,2092.8,2095.4,2092.8,2095.4,1200.0,2066.6848,2069.2524,2066.6848,2069.2524,1200.0
2018-04-13 11:35:00,2093.09,2093.1,2091.69,2091.7,700.0,2066.9712,2066.9811,2065.5887,2065.5985,700.0
2018-04-13 11:40:00,2092.35,2096.45,2091.7,2096.44,800.0,2066.2404,2070.2893,2065.5985,2070.2794,800.0
2018-04-13 11:45:00,2096.6,2098.59,2096.54,2097.01,1100.0,2070.4374,2072.4026,2070.3781,2070.8423,1100.0
2018-04-13 11:50:00,2093.84,2094.65,2091.53,2091.53,1859.0,2067.7118,2068.5117,2065.4307,2065.4307,1859.0
2018-04-13 11:55:00,2092.08,2096.19,2092.08,2094.66,1000.0,2065.9738,2070.0325,2065.9738,2068.5216,1000.0
2018-04-13 12:00:00,2098.35,2098.46,2098.0,2098.25,994.0,2072.1656,2072.2742,2071.8199,2072.0668,994.0
2018-04-13 12:05:00,2098.25,2098.25,2092.55,2092.55,700.0,2072.0668,2072.0668,2066.4379,2066.4379,700.0
2018-04-13 12:10:00,2093.77,2094.0,2092.39,2092.4,1038.0,2067.6427,2067.8698,2066.2799,2066.2898,1038.0
2018-04-13 12:15:00,2094.65,2094.65,2094.64,2094.65,120.0,2068.5117,2068.5117,2068.5019,2068.5117,120.0
2018-04-13 12:20:00,2094.92,2094.92,2094.91,2094.92,100.0,2068.7784,2068.7784,2068.7685,2068.7784,100.0
2018-04-13 12:25:00,2091.9,2096.33,2091.9,2096.32,600.0,2065.796,2070.1708,2065.796,2070.1609,600.0
2018-04-13 12:30:00,2094.99,2096.11,2093.12,2094.96,1300.0,2068.8475,2069.9535,2067.0008,2068.8179,1300.0
2018-04-13 12:35:00,2094.34,2094.34,2091.67,2092.76,500.0,2068.2056,2068.2056,2065.5689,2066.6453,500.0
2018-04-13 12:40:00,2093.61,2093.61,2089.98,2091.78,900.0,2067.4847,2067.4847,2063.9,2065.6775,900.0
2018-04-13 12:45:00,2089.98,2091.47,2089.98,2091.46,700.0,2063.9,2065.3714,2063.9,2065.3615,700.0
2018-04-13 12:50:00,2091.91,2091.91,2091.9,2091.91,154.0,2065.8059,2065.8059,2065.796,2065.8059,154.0
2018-04-13 12:55:00,2092.12,2093.58,2090.99,2093.05,968.0,2066.0133,2067.4551,2064.8974,2066.9317,968.0
2018-04-13 13:00:00,2093.05,2093.05,2093.05,2093.05,0.0,2066.9317,2066.9317,2066.9317,2066.9317,0.0
2018-04-13 13:05:00,2095.03,2095.19,2095.03,2095.19,200.0,2068.887,2069.045,2068.887,2069.045,200.0
2018-04-13 13:10:00,2094.64,2094.64,2094.17,2094.18,200.0,2068.5019,2068.5019,2068.0377,2068.0476,200.0
2018-04-13 13:15:00,2095.85,2095.86,2095.85,2095.85,100.0,2069.6968,2069.7066,2069.6968,2069.6968,100.0
2018-04-13 13:20:00,2094.99,2096.78,2094.99,2096.78,1400.0,2068.8475,2070.6151,2068.8475,2070.6151,1400.0
2018-04-13 13:25:00,2096.78,2096.78,2096.78,2096.78,0.0,2070.6151,2070.6151,2070.6151,2070.6151,0.0
2018-04-13 13:30:00,2097.0,2097.0,2095.47,2096.63,500.0,2070.8324,2070.8324,2069.3215,2070.467,500.0
2018-04-13 13:35:00,2096.63,2096.63,2096.63,2096.63,0.0,2070.467,2070.467,2070.467,2070.467,0.0
2018-04-13 13:40:00,2096.45,2098.82,2096.45,2096.97,900.0,2070.2893,2072.6297,2070.2893,2070.8028,900.0
2018-04-13 13:45:00,2097.75,2097.84,2097.47,2097.66,400.0,2071.573,2071.6619,2071.2965,2071.4842,400.0
2018-04-13 13:50:00,2098.67,2098.67,2098.66,2098.67,200.0,2072.4816,2072.4816,2072.4717,2072.4816,200.0
2018-04-13 13:55:00,2098.66,2098.66,2097.04,2097.04,800.0,2072.4717,2072.4717,2070.8719,2070.8719,800.0
2018-04-13 14:00:00,2097.04,2097.04,2097.04,2097.04,0.0,2070.8719,2070.8719,2070.8719,2070.8719,0.0
2018-04-13 14:05:00,2094.39,2095.83,2094.39,2095.75,400.0,2068.255,2069.677,2068.255,2069.598,400.0
2018-04-13 14:10:00,2095.75,2095.75,2095.75,2095.75,0.0,2069.598,2069.598,2069.598,2069.598,0.0
2018-04-13 14:15:00,2094.6,2094.6,2092.0,2092.94,1022.0,2068.4624,2068.4624,2065.8948,2066.8231,1022.0
2018-04-13 14:20:00,2091.07,2092.5,2090.81,2092.5,400.0,2064.9764,2066.3886,2064.7196,2066.3886,400.0
2018-04-13 14:25:00,2093.04,2093.69,2092.22,2093.69,800.0,2066.9218,2067.5637,2066.1121,2067.5637,800.0
2018-04-13 14:30:00,2092.1,2094.77,2092.09,2094.77,600.0,2065.9935,2068.6302,2065.9837,2068.6302,600.0
2018-04-13 14:35:00,2093.24,2093.24,2093.0,2093.0,600.0,2067.1193,2067.1193,2066.8823,2066.8823,600.0
2018-04-13 14:40:00,2091.06,2091.65,2089.61,2091.64,1200.0,2064.9665,2065.5492,2063.5346,2065.5393,1200.0
2018-04-13 14:45:00,2091.26,2092.0,2091.26,2092.0,300.0,2065.164,2065.8948,2065.164,2065.8948,300.0
2018-04-13 14:50:00,2090.58,2092.98,2090.46,2092.85,6200.0,2064.4925,2066.8626,2064.374,2066.7342,6200.0
2018-04-13 14:55:00,2090.76,2092.0,2090.0,2090.94,2820.0,2064.6703,2065.8948,2063.9198,2064.848,2820.0
2018-04-13 15:00:00,2091.31,2092.0,2089.08,2089.12,2100.0,2065.2134,2065.8948,2063.0112,2063.0507,2100.0
2018-04-13 15:05:00,2087.94,2091.78,2087.53,2090.37,2049.0,2061.8855,2065.6775,2061.4806,2064.2851,2049.0
2018-04-13 15:10:00,2090.37,2092.45,2090.37,2091.15,2267.0,2064.2851,2066.3392,2064.2851,2065.0554,2267.0
2018-04-13 15:15:00,2090.57,2090.58,2083.42,2083.43,1213.0,2064.4826,2064.4925,2057.4219,2057.4317,1213.0
2018-04-13 15:20:00,2082.98,2085.58,2082.97,2084.25,1300.0,2056.9874,2059.5549,2056.9775,2058.2415,1300.0
2018-04-13 15:25:00,2085.34,2085.35,2084.36,2085.07,800.0,2059.3179,2059.3278,2058.3501,2059.0513,800.0
2018-04-13 15:30:00,2085.18,2085.71,2083.43,2085.71,1900.0,2059.1599,2059.6833,2057.4317,2059.6833,1900.0
2018-04-13 15:35:00,2085.71,2086.0,2082.73,2083.78,2000.0,2059.6833,2059.9697,2056.7405,2057.7774,2000.0
2018-04-13 15:40:00,2085.36,2091.81,2085.36,2091.81,2600.0,2059.3377,2065.7072,2059.3377,2065.7072,2600.0
2018-04-13 15:45:00,2090.27,2090.28,2089.03,2090.01,500.0,2064.1864,2064.1963,2062.9619,2063.9296,500.0
2018-04-13 15:50:00,2089.68,2091.5,2089.49,2091.5,1600.0,2063.6037,2065.401,2063.4161,2065.401,1600.0
2018-04-13 15:55:00,2089.48,2091.17,2085.83,2085.87,7498.0,2063.4062,2065.0752,2059.8018,2059.8413,7498.0
2018-04-16 09:30:00,2094.11,2094.87,2090.58,2091.36,4141.0,2067.9785,2068.729,2064.4925,2065.2628,4141.0
2018-04-16 09:35:00,2088.62,2088.63,2085.77,2086.87,1200.0,2062.557,2062.5668,2059.7425,2060.8288,1200.0
2018-04-16 09:40:00,2087.22,2092.82,2086.16,2092.73,2224.0,2061.1744,2066.7046,2060.1277,2066.6157,2224.0
2018-04-16 09:45:00,2090.23,2094.58,2089.05,2092.46,2909.0,2064.1469,2068.4426,2062.9816,2066.3491,2909.0
2018-04-16 09:50:00,2093.12,2094.46,2090.34,2094.0,2000.0,2067.0008,2068.3241,2064.2555,2067.8698,2000.0
2018-04-16 09:55:00,2090.83,2097.61,2090.82,2097.6,1600.0,2064.7394,2071.4348,2064.7295,2071.4249,1600.0
2018-04-16 10:00:00,2097.96,2099.68,2095.98,2098.9,1924.0,2071.7804,2073.479,2069.8251,2072.7087,1924.0
2018-04-16 10:05:00,2095.97,2099.19,2095.55,2099.19,1200.0,2069.8153,2072.9951,2069.4005,2072.9951,1200.0
2018-04-16 10:10:00,2099.07,2099.08,2095.99,2095.99,1500.0,2072.8766,2072.8864,2069.835,2069.835,1500.0
2018-04-16 10:15:00,2094.01,2094.01,2092.57,2092.57,200.0,2067.8797,2067.8797,2066.4577,2066.4577,200.0
2018-04-16 10:20:00,2093.41,2096.94,2093.41,2096.56,800.0,2067.2872,2070.7732,2067.2872,2070.3979,800.0
2018-04-16 10:25:00,2096.56,2102.46,2096.56,2102.46,3461.0,2070.3979,2076.2243,2070.3979,2076.2243,3461.0
2018-04-16 10:30:00,2099.22,2102.91,2099.22,2102.67,950.0,2073.0247,2076.6687,2073.0247,2076.4317,950.0
2018-04-16 10:35:00,2101.63,2105.36,2101.62,2105.0,5200.0,2075.4046,2079.0881,2075.3948,2078.7326,5200.0
2018-04-16 10:40:00,2103.74,2107.67,2103.74,2106.72,3300.0,2077.4883,2081.3693,2077.4883,2080.4311,3300.0
2018-04-16 10:45:00,2104.97,2104.97,2103.0,2103.0,540.0,2078.7029,2078.7029,2076.7575,2076.7575,540.0
2018-04-16 10:50:00,2098.11,2102.83,2098.1,2102.82,300.0,2071.9286,2076.5897,2071.9187,2076.5798,300.0
2018-04-16 10:55:00,2102.18,2105.71,2099.78,2099.78,1711.0,2075.9478,2079.4337,2073.5777,2073.5777,1711.0
2018-04-16 11:00:00,2100.03,2101.93,2100.03,2101.93,200.0,2073.8246,2075.7009,2073.8246,2075.7009,200.0
2018-04-16 11:05:00,2101.97,2103.12,2101.97,2103.1,900.0,2075.7404,2076.876,2075.7404,2076.8563,900.0
2018-04-16 11:10:00,2101.6,2101.65,2097.36,2097.37,2694.0,2075.375,2075.4244,2071.1879,2071.1978,2694.0
2018-04-16 11:15:00,2097.94,2097.94,2097.93,2097.94,100.0,2071.7607,2071.7607,2071.7508,2071.7607,100.0
2018-04-16 11:20:00,2100.15,2100.15,2098.09,2098.1,379.0,2073.9431,2073.9431,2071.9088,2071.9187,379.0
2018-04-16 11:25:00,2098.46,2099.87,2098.46,2099.87,1310.0,2072.2742,2073.6666,2072.2742,2073.6666,1310.0
2018-04-16 11:30:00,2098.51,2098.67,2098.51,2098.51,5800.0,2072.3236,2072.4816,2072.3236,2072.3236,5800.0
2018-04-16 11:35:00,2100.33,2102.08,2100.33,2102.07,500.0,2074.1209,2075.849,2074.1209,2075.8391,500.0
2018-04-16 11:40:00,2102.07,2102.08,2098.9,2098.91,200.0,2075.8391,2075.849,2072.7087,2072.7186,200.0
2018-04-16 11:45:00,2099.52,2100.2,2099.0,2100.2,500.0,2073.321,2073.9925,2072.8074,2073.9925,500.0
2018-04-16 11:50:00,2100.35,2100.35,2100.34,2100.34,305.0,2074.1406,2074.1406,2074.1307,2074.1307,305.0
2018-04-16 11:55:00,2098.45,2102.4,2098.44,2101.79,500.0,2072.2643,2076.165,2072.2544,2075.5626,500.0
2018-04-16 12:00:00,2104.34,2106.01,2103.09,2105.02,1900.0,2078.0808,2079.73,2076.8464,2078.7523,1900.0
2018-04-16 12:05:00,2104.63,2107.84,2104.62,2107.83,200.0,2078.3672,2081.5371,2078.3573,2081.5273,200.0
2018-04-16 12:10:00,2104.95,2104.95,2104.95,2104.95,100.0,2078.6832,2078.6832,2078.6832,2078.6832,100.0
2018-04-16 12:15:00,2106.92,2106.92,2106.59,2106.59,200.0,2080.6286,2080.6286,2080.3027,2080.3027,200.0
2018-04-16 12:20:00,2105.41,2105.42,2103.27,2103.27,600.0,2079.1375,2079.1473,2077.0242,2077.0242,600.0
2018-04-16 12:25:00,2105.66,2106.35,2104.92,2106.35,800.0,2079.3843,2080.0657,2078.6536,2080.0657,800.0
2018-04-16 12:30:00,2106.5,2106.5,2105.0,2105.0,800.0,2080.2139,2080.2139,2078.7326,2078.7326,800.0
2018-04-16 12:35:00,2104.58,2104.68,2103.88,2104.1,858.0,2078.3178,2078.4166,2077.6266,2077.8438,858.0
2018-04-16 12:40:00,2106.23,2106.23,2106.22,2106.23,290.0,2079.9472,2079.9472,2079.9374,2079.9472,290.0
2018-04-16 12:45:00,2106.94,2108.0,2106.93,2107.04,691.0,2080.6484,2081.6951,2080.6385,2080.7471,691.0
2018-04-16 12:50:00,2108.23,2112.05,2108.23,2112.05,4583.0,2081.9223,2085.6946,2081.9223,2085.6946,4583.0
2018-04-16 12:55:00,2111.6,2112.34,2111.01,2112.31,600.0,2085.2502,2085.981,2084.6676,2085.9514,600.0
2018-04-16 13:00:00,2112.67,2114.99,2112.66,2114.99,2000.0,2086.3069,2088.5979,2086.297,2088.5979,2000.0
2018-04-16 13:05:00,2114.0,2117.0,2113.15,2115.46,3738.0,2087.6203,2090.5828,2086.7809,2089.062,3738.0
2018-04-16 13:10:00,2114.91,2115.18,2113.99,2115.17,400.0,2088.5189,2088.7855,2087.6104,2088.7757,400.0
2018-04-16 13:15:00,2114.27,2114.93,2114.27,2114.93,200.0,2087.8869,2088.5387,2087.8869,2088.5387,200.0
2018-04-16 13:20:00,2115.68,2115.68,2114.93,2114.94,1100.0,2089.2793,2089.2793,2088.5387,2088.5485,1100.0
2018-04-16 13:25:00,2114.94,2114.94,2113.0,2113.24,786.0,2088.5485,2088.5485,2086.6327,2086.8698,786.0
2018-04-16 13:30:00,2114.93,2116.96,2114.2,2114.2,678.0,2088.5387,2090.5433,2087.8178,2087.8178,678.0
2018-04-16 13:35:00,2114.2,2114.2,2114.2,2114.2,100.0,2087.8178,2087.8178,2087.8178,2087.8178,100.0
2018-04-16 13:40:00,2114.2,2114.2,2114.2,2114.2,0.0,2087.8178,2087.8178,2087.8178,2087.8178,0.0
2018-04-16 13:45:00,2116.17,2117.64,2115.87,2116.52,2200.0,2089.7632,2091.2148,2089.4669,2090.1088,2200.0
2018-04-16 13:50:00,2116.44,2116.53,2115.93,2115.94,800.0,2090.0298,2090.1187,2089.5262,2089.5361,800.0
2018-04-16 13:55:00,2115.0,2116.83,2113.37,2116.83,400.0,2088.6078,2090.415,2086.9981,2090.415,400.0
2018-04-16 14:00:00,2114.25,2114.25,2112.81,2112.81,400.0,2087.8671,2087.8671,2086.4451,2086.4451,400.0
2018-04-16 14:05:00,2114.13,2114.14,2112.38,2112.38,1800.0,2087.7486,2087.7585,2086.0205,2086.0205,1800.0
2018-04-16 14:10:00,2112.97,2113.79,2112.39,2112.68,900.0,2086.6031,2087.4129,2086.0304,2086.3167,900.0
2018-04-16 14:15:00,2112.98,2113.03,2108.0,2108.0,3310.0,2086.613,2086.6624,2081.6951,2081.6951,3310.0
2018-04-16 14:20:00,2107.53,2108.0,2104.0,2104.79,3010.0,2081.231,2081.6951,2077.7451,2078.5252,3010.0
2018-04-16 14:25:00,2104.92,2104.93,2103.36,2103.72,2800.0,2078.6536,2078.6634,2077.113,2077.4685,2800.0
2018-04-16 14:30:00,2104.71,2105.37,2104.71,2105.34,900.0,2078.4462,2079.098,2078.4462,2079.0683,900.0
2018-04-16 14:35:00,2106.35,2107.7,2106.34,2107.7,600.0,2080.0657,2081.3989,2080.0559,2081.3989,600.0
2018-04-16 14:40:00,2107.7,2107.7,2107.7,2107.7,0.0,2081.3989,2081.3989,2081.3989,2081.3989,0.0
2018-04-16 14:45:00,2106.37,2106.38,2106.37,2106.37,500.0,2080.0855,2080.0954,2080.0855,2080.0855,500.0
2018-04-16 14:50:00,2107.12,2107.13,2107.12,2107.12,100.0,2080.8261,2080.836,2080.8261,2080.8261,100.0
2018-04-16 14:55:00,2103.3,2103.3,2101.95,2102.0,2500.0,2077.0538,2077.0538,2075.7206,2075.77,2500.0
2018-04-16 15:00:00,2103.58,2104.55,2103.57,2104.55,1447.0,2077.3303,2078.2882,2077.3204,2078.2882,1447.0
2018-04-16 15:05:00,2103.0,2103.42,2101.17,2101.46,1511.0,2076.7575,2077.1723,2074.9504,2075.2367,1511.0
2018-04-16 15:10:00,2102.92,2102.92,2101.25,2101.25,300.0,2076.6785,2076.6785,2075.0294,2075.0294,300.0
2018-04-16 15:15:00,2100.86,2100.86,2097.75,2098.11,1224.0,2074.6442,2074.6442,2071.573,2071.9286,1224.0
2018-04-16 15:20:00,2098.36,2098.38,2098.35,2098.37,200.0,2072.1754,2072.1952,2072.1656,2072.1853,200.0
2018-04-16 15:25:00,2099.93,2099.98,2098.39,2098.39,1034.0,2073.7258,2073.7752,2072.2051,2072.2051,1034.0
2018-04-16 15:30:00,2098.86,2099.95,2097.79,2099.4,712.0,2072.6692,2073.7456,2071.6125,2073.2025,712.0
2018-04-16 15:35:00,2098.36,2099.36,2097.79,2099.36,1000.0,2072.1754,2073.163,2071.6125,2073.163,1000.0
2018-04-16 15:40:00,2101.16,2101.16,2098.97,2099.99,1000.0,2074.9405,2074.9405,2072.7778,2073.7851,1000.0
2018-04-16 15:45:00,2097.9,2098.44,2097.9,2098.41,324.0,2071.7212,2072.2544,2071.7212,2072.2248,324.0
2018-04-16 15:50:00,2099.33,2101.62,2099.12,2101.15,1467.0,2073.1333,2075.3948,2072.9259,2074.9306,1467.0
2018-04-16 15:55:00,2101.21,2102.1,2096.57,2096.58,5434.0,2074.9899,2075.8688,2070.4078,2070.4176,5434.0
2018-04-17 09:30:00,2119.9,2125.98,2112.5,2125.85,8607.0,2093.4466,2099.4508,2086.139,2099.3224,8607.0
2018-04-17 09:35:00,2125.88,2126.59,2122.75,2124.0,1420.0,2099.352,2100.0532,2096.2611,2097.4955,1420.0
2018-04-17 09:40:00,2124.58,2132.88,2124.57,2130.03,7459.0,2098.0682,2106.2647,2098.0584,2103.4502,7459.0
2018-04-17 09:45:00,2132.52,2138.74,2131.81,2138.05,10711.0,2105.9092,2112.0515,2105.208,2111.3702,10711.0
2018-04-17 09:50:00,2136.19,2136.19,2129.63,2129.64,1500.0,2109.5334,2109.5334,2103.0552,2103.0651,1500.0
2018-04-17 09:55:00,2131.31,2133.02,2128.92,2131.31,1800.0,2104.7143,2106.4029,2102.3541,2104.7143,1800.0
2018-04-17 10:00:00,2131.75,2133.79,2130.53,2133.38,1501.0,2105.1488,2107.1633,2103.944,2106.7584,1501.0
2018-04-17 10:05:00,2132.7,2136.0,2132.02,2133.88,3908.0,2106.0869,2109.3457,2105.4154,2107.2522,3908.0
2018-04-17 10:10:00,2133.7,2136.0,2133.66,2135.42,1034.0,2107.0744,2109.3457,2107.0349,2108.773,1034.0
2018-04-17 10:15:00,2134.53,2135.36,2130.82,2131.9,3300.0,2107.8941,2108.7137,2104.2304,2105.2969,3300.0
2018-04-17 10:20:00,2131.34,2133.08,2129.05,2133.07,1400.0,2104.7439,2106.4622,2102.4825,2106.4523,1400.0
2018-04-17 10:25:00,2133.07,2133.08,2130.42,2132.26,1800.0,2106.4523,2106.4622,2103.8354,2105.6524,1800.0
2018-04-17 10:30:00,2132.23,2132.98,2131.46,2132.98,800.0,2105.6228,2106.3634,2104.8624,2106.3634,800.0
2018-04-17 10:35:00,2133.63,2133.63,2130.39,2131.66,1390.0,2107.0053,2107.0053,2103.8057,2105.0599,1390.0
2018-04-17 10:40:00,2130.27,2131.65,2128.42,2128.43,1400.0,2103.6872,2105.05,2101.8603,2101.8702,1400.0
2018-04-17 10:45:00,2130.38,2132.8,2129.97,2132.8,2000.0,2103.7959,2106.1857,2103.391,2106.1857,2000.0
2018-04-17 10:50:00,2134.33,2136.42,2133.78,2134.02,2100.0,2107.6966,2109.7605,2107.1534,2107.3904,2100.0
2018-04-17 10:55:00,2133.05,2135.66,2133.05,2133.24,784.0,2106.4326,2109.01,2106.4326,2106.6202,784.0
2018-04-17 11:00:00,2135.39,2138.4,2134.95,2138.0,2983.0,2108.7434,2111.7158,2108.3088,2111.3208,2983.0
2018-04-17 11:05:00,2139.0,2140.13,2138.71,2139.78,2647.0,2112.3083,2113.4242,2112.0219,2113.0786,2647.0
2018-04-17 11:10:00,2140.0,2140.75,2139.0,2139.04,1700.0,2113.2958,2114.0365,2112.3083,2112.3478,1700.0
2018-04-17 11:15:00,2140.0,2141.37,2138.86,2141.37,3700.0,2113.2958,2114.6487,2112.1701,2114.6487,3700.0
2018-04-17 11:20:00,2141.37,2146.55,2141.36,2146.28,2544.0,2114.6487,2119.7641,2114.6389,2119.4975,2544.0
2018-04-17 11:25:00,2146.92,2147.9,2145.0,2145.0,2040.0,2120.1295,2121.0972,2118.2334,2118.2334,2040.0
2018-04-17 11:30:00,2145.7,2145.7,2142.66,2142.67,200.0,2118.9247,2118.9247,2115.9226,2115.9325,200.0
2018-04-17 11:35:00,2142.76,2145.78,2139.84,2143.6,2800.0,2116.0214,2119.0037,2113.1378,2116.8509,2800.0
2018-04-17 11:40:00,2139.74,2141.18,2139.47,2141.18,1700.0,2113.0391,2114.4611,2112.7724,2114.4611,1700.0
2018-04-17 11:45:00,2141.05,2144.14,2140.63,2141.31,1700.0,2114.3327,2117.3842,2113.918,2114.5895,1700.0
2018-04-17 11:50:00,2140.88,2142.47,2140.87,2142.31,800.0,2114.1648,2115.735,2114.155,2115.577,800.0
2018-04-17 11:55:00,2142.4,2145.29,2142.39,2145.29,1600.0,2115.6659,2118.5198,2115.656,2118.5198,1600.0
2018-04-17 12:00:00,2142.86,2147.88,2142.86,2146.8,500.0,2116.1201,2121.0775,2116.1201,2120.011,500.0
2018-04-17 12:05:00,2146.84,2151.78,2146.84,2147.93,4378.0,2120.0505,2124.9288,2120.0505,2121.1269,4378.0
2018-04-17 12:10:00,2148.29,2150.15,2147.85,2147.86,826.0,2121.4824,2123.3192,2121.0479,2121.0577,826.0
2018-04-17 12:15:00,2150.0,2150.12,2145.35,2146.55,1630.0,2123.171,2123.2895,2118.5791,2119.7641,1630.0
2018-04-17 12:20:00,2146.1,2146.49,2145.4,2146.49,1000.0,2119.3197,2119.7048,2118.6284,2119.7048,1000.0
2018-04-17 12:25:00,2146.92,2147.92,2146.91,2147.07,502.0,2120.1295,2121.117,2120.1196,2120.2776,502.0
2018-04-17 12:30:00,2146.88,2148.73,2146.14,2146.25,2590.0,2120.09,2121.9169,2119.3592,2119.4678,2590.0
2018-04-17 12:35:00,2147.57,2148.59,2145.35,2145.35,1131.0,2120.7714,2121.7786,2118.5791,2118.5791,1131.0
2018-04-17 12:40:00,2145.14,2146.44,2145.13,2146.34,700.0,2118.3717,2119.6555,2118.3618,2119.5567,700.0
2018-04-17 12:45:00,2145.04,2145.67,2144.63,2145.26,1508.0,2118.2729,2118.8951,2117.868,2118.4902,1508.0
2018-04-17 12:50:00,2145.67,2147.29,2145.66,2147.29,500.0,2118.8951,2120.4949,2118.8852,2120.4949,500.0
2018-04-17 12:55:00,2146.2,2147.12,2146.05,2146.51,1000.0,2119.4185,2120.327,2119.2703,2119.7246,1000.0
2018-04-17 13:00:00,2147.0,2147.0,2147.0,2147.0,100.0,2120.2085,2120.2085,2120.2085,2120.2085,100.0
2018-04-17 13:05:00,2149.62,2149.62,2149.02,2149.07,500.0,2122.7958,2122.7958,2122.2033,2122.2526,500.0
2018-04-17 13:10:00,2149.28,2151.08,2148.81,2148.81,944.0,2122.46,2124.2376,2121.9959,2121.9959,944.0
2018-04-17 13:15:00,2150.08,2150.08,2147.0,2147.75,1200.0,2123.25,2123.25,2120.2085,2120.9491,1200.0
2018-04-17 13:20:00,2147.14,2150.09,2146.76,2150.08,3120.0,2120.3467,2123.2599,2119.9715,2123.25,3120.0
2018-04-17 13:25:00,2149.99,2152.53,2149.99,2152.08,680.0,2123.1612,2125.6695,2123.1612,2125.2251,680.0
2018-04-17 13:30:00,2150.32,2152.94,2150.29,2152.25,4028.0,2123.487,2126.0744,2123.4574,2125.393,4028.0
2018-04-17 13:35:00,2152.19,2152.19,2150.0,2151.06,900.0,2125.3337,2125.3337,2123.171,2124.2178,900.0
2018-04-17 13:40:00,2151.01,2152.39,2149.42,2149.43,900.0,2124.1684,2125.5312,2122.5983,2122.6082,900.0
2018-04-17 13:45:00,2151.36,2152.89,2151.01,2151.01,600.0,2124.5141,2126.025,2124.1684,2124.1684,600.0
2018-04-17 13:50:00,2150.06,2151.86,2148.33,2151.86,600.0,2123.2303,2125.0078,2121.5219,2125.0078,600.0
2018-04-17 13:55:00,2151.86,2151.86,2151.86,2151.86,0.0,2125.0078,2125.0078,2125.0078,2125.0078,0.0
2018-04-17 14:00:00,2151.56,2154.0,2151.55,2152.29,1350.0,2124.7116,2127.1211,2124.7017,2125.4325,1350.0
2018-04-17 14:05:00,2151.78,2151.78,2151.78,2151.78,100.0,2124.9288,2124.9288,2124.9288,2124.9288,100.0
2018-04-17 14:10:00,2150.47,2151.24,2149.4,2151.24,998.0,2123.6352,2124.3956,2122.5785,2124.3956,998.0
2018-04-17 14:15:00,2151.91,2151.97,2151.05,2151.42,1500.0,2125.0572,2125.1165,2124.2079,2124.5733,1500.0
2018-04-17 14:20:00,2149.97,2153.0,2149.96,2153.0,4241.0,2123.1414,2126.1336,2123.1315,2126.1336,4241.0
2018-04-17 14:25:00,2152.54,2153.89,2151.0,2153.75,2800.0,2125.6793,2127.0125,2124.1586,2126.8742,2800.0
2018-04-17 14:30:00,2153.49,2155.46,2153.48,2154.91,6235.0,2126.6175,2128.5629,2126.6076,2128.0198,6235.0
2018-04-17 14:35:00,2155.79,2156.36,2155.4,2156.0,1997.0,2128.8888,2129.4517,2128.5037,2129.0962,1997.0
2018-04-17 14:40:00,2156.49,2156.5,2155.8,2156.19,2300.0,2129.5801,2129.5899,2128.8987,2129.2838,2300.0
2018-04-17 14:45:00,2155.48,2158.01,2155.17,2158.0,1400.0,2128.5827,2131.0811,2128.2765,2131.0712,1400.0
2018-04-17 14:50:00,2158.81,2158.82,2157.91,2157.96,900.0,2131.8711,2131.881,2130.9823,2131.0317,900.0
2018-04-17 14:55:00,2157.49,2158.72,2156.76,2158.0,2805.0,2130.5676,2131.7822,2129.8467,2131.0712,2805.0
2018-04-17 15:00:00,2157.05,2157.14,2155.31,2156.37,1700.0,2130.1331,2130.2219,2128.4148,2129.4616,1700.0
2018-04-17 15:05:00,2156.95,2160.6,2156.95,2159.82,3419.0,2130.0343,2133.6388,2130.0343,2132.8685,3419.0
2018-04-17 15:10:00,2160.45,2160.92,2157.58,2159.18,2100.0,2133.4906,2133.9548,2130.6565,2132.2365,2100.0
2018-04-17 15:15:00,2157.57,2164.0,2157.57,2164.0,3400.0,2130.6466,2136.9963,2130.6466,2136.9963,3400.0
2018-04-17 15:20:00,2163.85,2165.41,2159.74,2160.71,6116.0,2136.8482,2138.3887,2132.7895,2133.7474,6116.0
2018-04-17 15:25:00,2161.28,2165.55,2161.11,2164.23,4020.0,2134.3103,2138.527,2134.1424,2137.2235,4020.0
2018-04-17 15:30:00,2164.72,2166.04,2163.66,2164.97,12126.0,2137.7074,2139.0109,2136.6606,2137.9542,12126.0
2018-04-17 15:35:00,2164.85,2172.0,2164.61,2168.13,11384.0,2137.8357,2144.8965,2137.5987,2141.0748,11384.0
2018-04-17 15:40:00,2168.33,2171.33,2166.45,2170.0,13837.0,2141.2723,2144.2349,2139.4158,2142.9215,13837.0
2018-04-17 15:45:00,2171.16,2171.88,2168.65,2170.0,10074.0,2144.067,2144.778,2141.5883,2142.9215,10074.0
2018-04-17 15:50:00,2170.69,2170.7,2164.29,2164.34,8400.0,2143.6029,2143.6127,2137.2827,2137.3321,8400.0
2018-04-17 15:55:00,2165.27,2165.42,2161.35,2162.64,9685.0,2138.2505,2138.3986,2134.3794,2135.6533,9685.0
2018-04-18 09:30:00,2171.62,2175.48,2165.78,2168.0,11533.0,2144.5213,2148.3331,2138.7541,2140.9464,11533.0
2018-04-18 09:35:00,2168.29,2175.0,2165.41,2165.41,13809.0,2141.2328,2147.8591,2138.3887,2138.3887,13809.0
2018-04-18 09:40:00,2164.48,2171.19,2164.37,2170.09,4075.0,2137.4703,2144.0966,2137.3617,2143.0103,4075.0
2018-04-18 09:45:00,2167.97,2167.98,2160.46,2163.68,4222.0,2140.9168,2140.9267,2133.5005,2136.6803,4222.0
2018-04-18 09:50:00,2160.89,2165.53,2160.04,2162.96,4700.0,2133.9251,2138.5072,2133.0858,2135.9693,4700.0
2018-04-18 09:55:00,2162.56,2167.42,2160.02,2164.0,4007.0,2135.5743,2140.3737,2133.066,2136.9963,4007.0
2018-04-18 10:00:00,2164.0,2164.0,2158.3,2161.05,2948.0,2136.9963,2136.9963,2131.3675,2134.0832,2948.0
2018-04-18 10:05:00,2161.34,2162.3,2160.65,2161.84,2300.0,2134.3695,2135.3176,2133.6881,2134.8633,2300.0
2018-04-18 10:10:00,2161.62,2161.9,2156.22,2156.22,5000.0,2134.646,2134.9225,2129.3134,2129.3134,5000.0
2018-04-18 10:15:00,2157.3,2161.0,2156.22,2161.0,2200.0,2130.3799,2134.0338,2129.3134,2134.0338,2200.0
2018-04-18 10:20:00,2161.59,2162.19,2159.85,2160.0,1700.0,2134.6164,2135.2089,2132.8981,2133.0463,1700.0
2018-04-18 10:25:00,2160.48,2163.0,2159.5,2161.9,1400.0,2133.5203,2136.0088,2132.5525,2134.9225,1400.0
2018-04-18 10:30:00,2162.93,2163.77,2160.7,2161.86,1700.0,2135.9397,2136.7692,2133.7375,2134.883,1700.0
2018-04-18 10:35:00,2163.0,2163.13,2161.0,2161.0,1630.0,2136.0088,2136.1372,2134.0338,2134.0338,1630.0
2018-04-18 10:40:00,2165.47,2166.3,2164.12,2166.3,1450.0,2138.448,2139.2676,2137.1148,2139.2676,1450.0
2018-04-18 10:45:00,2163.47,2163.47,2162.07,2162.07,722.0,2136.473,2136.473,2135.0904,2135.0904,722.0
2018-04-18 10:50:00,2164.36,2164.99,2162.06,2162.06,1296.0,2137.3518,2137.974,2135.0805,2135.0805,1296.0
2018-04-18 10:55:00,2164.04,2164.04,2162.11,2163.78,500.0,2137.0358,2137.0358,2135.1299,2136.7791,500.0
2018-04-18 11:00:00,2164.39,2165.43,2162.92,2165.43,1600.0,2137.3815,2138.4085,2135.9298,2138.4085,1600.0
2018-04-18 11:05:00,2165.49,2165.92,2162.6,2164.34,1200.0,2138.4677,2138.8924,2135.6138,2137.3321,1200.0
2018-04-18 11:10:00,2162.57,2163.0,2159.75,2160.0,1698.0,2135.5842,2136.0088,2132.7994,2133.0463,1698.0
2018-04-18 11:15:00,2161.0,2162.99,2161.0,2162.66,500.0,2134.0338,2135.9989,2134.0338,2135.6731,500.0
2018-04-18 11:20:00,2163.07,2163.07,2162.34,2162.34,600.0,2136.0779,2136.0779,2135.3571,2135.3571,600.0
2018-04-18 11:25:00,2163.85,2164.21,2163.85,2164.15,500.0,2136.8482,2137.2037,2136.8482,2137.1445,500.0
2018-04-18 11:30:00,2164.25,2164.25,2164.2,2164.2,300.0,2137.2432,2137.2432,2137.1938,2137.1938,300.0
2018-04-18 11:35:00,2165.83,2165.83,2163.77,2165.06,550.0,2138.8035,2138.8035,2136.7692,2138.0431,550.0
2018-04-18 11:40:00,2165.54,2165.54,2165.54,2165.54,100.0,2138.5171,2138.5171,2138.5171,2138.5171,100.0
2018-04-18 11:45:00,2163.78,2163.78,2161.86,2163.0,1386.0,2136.7791,2136.7791,2134.883,2136.0088,1386.0
2018-04-18 11:50:00,2161.7,2163.75,2161.7,2162.99,600.0,2134.725,2136.7495,2134.725,2135.9989,600.0
2018-04-18 11:55:00,2162.39,2162.4,2162.26,2162.26,300.0,2135.4064,2135.4163,2135.2781,2135.2781,300.0
2018-04-18 12:00:00,2162.26,2162.26,2162.26,2162.26,0.0,2135.2781,2135.2781,2135.2781,2135.2781,0.0
2018-04-18 12:05:00,2162.64,2162.64,2162.63,2162.64,200.0,2135.6533,2135.6533,2135.6434,2135.6533,200.0
2018-04-18 12:10:00,2163.87,2163.87,2162.5,2162.5,1000.0,2136.868,2136.868,2135.5151,2135.5151,1000.0
2018-04-18 12:15:00,2162.02,2162.02,2162.02,2162.02,100.0,2135.041,2135.041,2135.041,2135.041,100.0
2018-04-18 12:20:00,2162.98,2162.98,2162.98,2162.98,100.0,2135.9891,2135.9891,2135.9891,2135.9891,100.0
2018-04-18 12:25:00,2164.5,2164.98,2164.5,2164.97,700.0,2137.4901,2137.9641,2137.4901,2137.9542,700.0
2018-04-18 12:30:00,2164.14,2165.27,2164.14,2165.27,400.0,2137.1346,2138.2505,2137.1346,2138.2505,400.0
2018-04-18 12:35:00,2164.78,2164.78,2164.21,2164.21,300.0,2137.7666,2137.7666,2137.2037,2137.2037,300.0
2018-04-18 12:40:00,2163.3,2165.87,2162.77,2164.01,2712.0,2136.3051,2138.843,2135.7817,2137.0062,2712.0
2018-04-18 12:45:00,2163.58,2164.96,2163.57,2164.96,200.0,2136.5816,2137.9444,2136.5717,2137.9444,200.0
2018-04-18 12:50:00,2165.76,2165.76,2165.42,2165.42,400.0,2138.7344,2138.7344,2138.3986,2138.3986,400.0
2018-04-18 12:55:00,2164.44,2164.45,2163.56,2163.75,565.0,2137.4308,2137.4407,2136.5618,2136.7495,565.0
2018-04-18 13:00:00,2166.74,2168.0,2166.74,2168.0,800.0,2139.7021,2140.9464,2139.7021,2140.9464,800.0
2018-04-18 13:05:00,2168.15,2168.15,2167.24,2167.82,500.0,2141.0946,2141.0946,2140.1959,2140.7687,500.0
2018-04-18 13:10:00,2166.94,2167.65,2165.2,2167.18,600.0,2139.8997,2140.6008,2138.1814,2140.1367,600.0
2018-04-18 13:15:00,2167.19,2167.19,2166.51,2166.66,500.0,2140.1465,2140.1465,2139.475,2139.6231,500.0
2018-04-18 13:20:00,2165.89,2165.9,2165.79,2165.79,200.0,2138.8628,2138.8726,2138.764,2138.764,200.0
2018-04-18 13:25:00,2165.91,2166.38,2165.91,2166.37,700.0,2138.8825,2139.3466,2138.8825,2139.3368,700.0
2018-04-18 13:30:00,2167.97,2168.0,2165.93,2168.0,2000.0,2140.9168,2140.9464,2138.9023,2140.9464,2000.0
2018-04-18 13:35:00,2168.0,2168.01,2167.62,2167.63,400.0,2140.9464,2140.9563,2140.5712,2140.581,400.0
2018-04-18 13:40:00,2168.67,2169.83,2168.02,2169.54,1300.0,2141.6081,2142.7536,2140.9662,2142.4672,1300.0
2018-04-18 13:45:00,2168.79,2168.79,2167.43,2167.43,700.0,2141.7266,2141.7266,2140.3835,2140.3835,700.0
2018-04-18 13:50:00,2167.96,2169.07,2166.93,2169.01,2801.0,2140.9069,2142.0031,2139.8898,2141.9438,2801.0
2018-04-18 13:55:00,2168.31,2168.67,2167.34,2168.0,1400.0,2141.2526,2141.6081,2140.2947,2140.9464,1400.0
2018-04-18 14:00:00,2167.91,2167.91,2167.88,2167.89,500.0,2140.8575,2140.8575,2140.8279,2140.8378,500.0
2018-04-18 14:05:00,2167.65,2173.0,2167.65,2173.0,1600.0,2140.6008,2145.884,2140.6008,2145.884,1600.0
2018-04-18 14:10:00,2173.27,2176.63,2173.27,2175.62,1870.0,2146.1507,2149.4687,2146.1507,2148.4713,1870.0
2018-04-18 14:15:00,2176.4,2176.4,2173.73,2173.73,600.0,2149.2416,2149.2416,2146.6049,2146.6049,600.0
2018-04-18 14:20:00,2174.2,2174.2,2174.2,2174.2,200.0,2147.0691,2147.0691,2147.0691,2147.0691,200.0
2018-04-18 14:25:00,2172.81,2174.43,2172.8,2174.42,266.0,2145.6964,2147.2962,2145.6865,2147.2863,266.0
2018-04-18 14:30:00,2175.99,2178.07,2175.99,2177.88,4920.0,2148.8367,2150.8908,2148.8367,2150.7031,4920.0
2018-04-18 14:35:00,2178.0,2178.0,2175.23,2176.59,700.0,2150.8216,2150.8216,2148.0862,2149.4292,700.0
2018-04-18 14:40:00,2175.18,2175.18,2175.18,2175.18,100.0,2148.0368,2148.0368,2148.0368,2148.0368,100.0
2018-04-18 14:45:00,2176.99,2179.44,2176.99,2177.17,3205.0,2149.8242,2152.2437,2149.8242,2150.002,3205.0
2018-04-18 14:50:00,2178.54,2180.75,2177.73,2177.83,3668.0,2151.3549,2153.5373,2150.555,2150.6538,3668.0
2018-04-18 14:55:00,2178.25,2181.0,2178.25,2180.6,2900.0,2151.0685,2153.7842,2151.0685,2153.3892,2900.0
2018-04-18 15:00:00,2180.98,2182.06,2180.06,2180.89,7984.0,2153.7645,2154.831,2152.8559,2153.6756,7984.0
2018-04-18 15:05:00,2180.89,2180.89,2180.89,2180.89,0.0,2153.6756,2153.6756,2153.6756,2153.6756,0.0
2018-04-18 15:10:00,2181.01,2184.76,2181.01,2182.08,1600.0,2153.7941,2157.4973,2153.7941,2154.8507,1600.0
2018-04-18 15:15:00,2182.04,2182.04,2182.03,2182.04,100.0,2154.8112,2154.8112,2154.8013,2154.8112,100.0
2018-04-18 15:20:00,2181.19,2184.03,2181.19,2182.99,7301.0,2153.9718,2156.7764,2153.9718,2155.7494,7301.0
2018-04-18 15:25:00,2183.84,2184.01,2183.69,2184.01,1200.0,2156.5888,2156.7566,2156.4406,2156.7566,1200.0
2018-04-18 15:30:00,2183.85,2184.26,2182.55,2184.26,1500.0,2156.5986,2157.0035,2155.3149,2157.0035,1500.0
2018-04-18 15:35:00,2184.26,2184.26,2182.65,2182.89,3100.0,2157.0035,2157.0035,2155.4136,2155.6506,3100.0
2018-04-18 15:40:00,2182.97,2183.83,2182.81,2182.98,3698.0,2155.7296,2156.5789,2155.5716,2155.7395,3698.0
2018-04-18 15:45:00,2183.0,2183.58,2182.91,2182.98,5152.0,2155.7592,2156.332,2155.6704,2155.7395,5152.0
2018-04-18 15:50:00,2182.52,2186.05,2181.86,2185.12,5538.0,2155.2852,2158.7712,2154.6335,2157.8528,5538.0
2018-04-18 15:55:00,2185.09,2185.09,2180.61,2180.78,8709.0,2157.8232,2157.8232,2153.3991,2153.5669,8709.0
2018-04-19 09:30:00,2175.49,2186.05,2169.68,2181.03,5545.0,2148.343,2158.7712,2142.6055,2153.8138,5545.0
2018-04-19 09:35:00,2179.41,2180.59,2176.01,2178.41,3700.0,2152.214,2153.3793,2148.8565,2151.2265,3700.0
2018-04-19 09:40:00,2178.14,2179.08,2173.72,2174.55,5300.0,2150.9599,2151.8882,2146.595,2147.4147,5300.0
2018-04-19 09:45:00,2173.35,2174.87,2172.59,2174.72,8882.0,2146.2297,2147.7307,2145.4791,2147.5826,8882.0
2018-04-19 09:50:00,2174.31,2179.24,2172.83,2179.24,1500.0,2147.1777,2152.0462,2145.7162,2152.0462,1500.0
2018-04-19 09:55:00,2180.15,2182.49,2178.87,2179.87,3200.0,2152.9448,2155.2556,2151.6808,2152.6683,3200.0
2018-04-19 10:00:00,2176.9,2177.87,2175.22,2175.5,1400.0,2149.7354,2150.6933,2148.0763,2148.3528,1400.0
2018-04-19 10:05:00,2175.39,2176.61,2173.69,2176.22,2300.0,2148.2442,2149.449,2146.5654,2149.0639,2300.0
2018-04-19 10:10:00,2174.99,2178.64,2173.75,2176.19,2900.0,2147.8492,2151.4537,2146.6247,2149.0342,2900.0
2018-04-19 10:15:00,2176.97,2180.03,2176.97,2179.38,751.0,2149.8045,2152.8263,2149.8045,2152.1844,751.0
2018-04-19 10:20:00,2179.06,2179.06,2174.7,2175.93,1400.0,2151.8684,2151.8684,2147.5628,2148.7775,1400.0
2018-04-19 10:25:00,2176.98,2179.37,2175.0,2175.25,2880.0,2149.8144,2152.1745,2147.8591,2148.106,2880.0
2018-04-19 10:30:00,2173.6,2177.19,2172.52,2174.46,2900.0,2146.4765,2150.0217,2145.41,2147.3258,2900.0
2018-04-19 10:35:00,2174.99,2175.75,2172.76,2174.53,1100.0,2147.8492,2148.5997,2145.647,2147.3949,1100.0
2018-04-19 10:40:00,2174.19,2174.45,2171.0,2172.11,3908.0,2147.0592,2147.3159,2143.909,2145.0051,3908.0
2018-04-19 10:45:00,2173.72,2175.99,2172.6,2172.65,2036.0,2146.595,2148.8367,2145.489,2145.5384,2036.0
2018-04-19 10:50:00,2172.38,2174.63,2170.1,2170.11,1730.0,2145.2718,2147.4937,2143.0202,2143.0301,1730.0
2018-04-19 10:55:00,2170.47,2172.53,2170.47,2172.34,1030.0,2143.3856,2145.4199,2143.3856,2145.2323,1030.0
2018-04-19 11:00:00,2173.24,2173.62,2168.53,2170.6,2709.0,2146.121,2146.4963,2141.4698,2143.514,2709.0
2018-04-19 11:05:00,2170.3,2171.54,2170.16,2170.55,1100.0,2143.2177,2144.4422,2143.0795,2143.4646,1100.0
2018-04-19 11:10:00,2169.08,2169.09,2167.01,2167.05,500.0,2142.0129,2142.0228,2139.9688,2140.0083,500.0
2018-04-19 11:15:00,2166.93,2168.51,2166.49,2167.64,1876.0,2139.8898,2141.4501,2139.4553,2140.5909,1876.0
2018-04-19 11:20:00,2165.01,2170.26,2162.4,2170.26,1698.0,2137.9937,2143.1782,2135.4163,2143.1782,1698.0
2018-04-19 11:25:00,2169.78,2170.26,2168.29,2170.26,1400.0,2142.7042,2143.1782,2141.2328,2143.1782,1400.0
2018-04-19 11:30:00,2170.32,2171.2,2168.44,2168.44,2100.0,2143.2375,2144.1065,2141.3809,2141.3809,2100.0
2018-04-19 11:35:00,2170.39,2170.4,2165.59,2166.92,1798.0,2143.3066,2143.3165,2138.5665,2139.8799,1798.0
2018-04-19 11:40:00,2167.45,2170.28,2166.9,2170.28,1319.0,2140.4033,2143.198,2139.8602,2143.198,1319.0
2018-04-19 11:45:00,2169.68,2169.68,2168.11,2169.53,3100.0,2142.6055,2142.6055,2141.0551,2142.4573,3100.0
2018-04-19 11:50:00,2169.0,2169.0,2167.28,2168.51,1700.0,2141.9339,2141.9339,2140.2354,2141.4501,1700.0
2018-04-19 11:55:00,2167.36,2167.74,2164.22,2164.48,1366.0,2140.3144,2140.6897,2137.2136,2137.4703,1366.0
2018-04-19 12:00:00,2163.77,2165.96,2160.98,2165.96,1343.0,2136.7692,2138.9319,2134.014,2138.9319,1343.0
2018-04-19 12:05:00,2165.37,2168.23,2165.37,2168.23,500.0,2138.3492,2141.1736,2138.3492,2141.1736,500.0
2018-04-19 12:10:00,2166.95,2167.83,2166.05,2167.26,2786.0,2139.9095,2140.7785,2139.0208,2140.2157,2786.0
2018-04-19 12:15:00,2168.14,2169.18,2166.2,2166.21,1000.0,2141.0847,2142.1117,2139.1689,2139.1788,1000.0
2018-04-19 12:20:00,2167.54,2168.97,2165.9,2165.91,2000.0,2140.4922,2141.9043,2138.8726,2138.8825,2000.0
2018-04-19 12:25:00,2165.47,2166.01,2163.63,2163.63,626.0,2138.448,2138.9813,2136.631,2136.631,626.0
2018-04-19 12:30:00,2163.56,2165.0,2161.16,2161.8,1300.0,2136.5618,2137.9839,2134.1918,2134.8238,1300.0
2018-04-19 12:35:00,2161.67,2161.67,2161.66,2161.67,100.0,2134.6954,2134.6954,2134.6855,2134.6954,100.0
2018-04-19 12:40:00,2161.67,2161.67,2161.67,2161.67,0.0,2134.6954,2134.6954,2134.6954,2134.6954,0.0
2018-04-19 12:45:00,2162.59,2165.99,2161.27,2165.99,1000.0,2135.6039,2138.9615,2134.3004,2138.9615,1000.0
2018-04-19 12:50:00,2164.28,2165.69,2163.0,2163.56,1100.0,2137.2728,2138.6652,2136.0088,2136.5618,1100.0
2018-04-19 12:55:00,2162.6,2162.6,2161.02,2161.02,400.0,2135.6138,2135.6138,2134.0535,2134.0535,400.0
2018-04-19 13:00:00,2160.0,2161.09,2158.53,2161.0,1236.0,2133.0463,2134.1227,2131.5946,2134.0338,1236.0
2018-04-19 13:05:00,2160.23,2162.71,2160.23,2162.7,400.0,2133.2734,2135.7224,2133.2734,2135.7126,400.0
2018-04-19 13:10:00,2160.6,2160.61,2158.41,2158.96,2100.0,2133.6388,2133.6486,2131.4761,2132.0192,2100.0
2018-04-19 13:15:00,2160.57,2162.53,2160.57,2162.53,300.0,2133.6091,2135.5447,2133.6091,2135.5447,300.0
2018-04-19 13:20:00,2160.63,2162.72,2159.42,2159.43,1400.0,2133.6684,2135.7323,2132.4735,2132.4834,1400.0
2018-04-19 13:25:00,2159.13,2159.44,2158.76,2158.76,800.0,2132.1871,2132.4932,2131.8217,2131.8217,800.0
2018-04-19 13:30:00,2160.13,2162.0,2158.48,2159.1,2200.0,2133.1746,2135.0213,2131.5452,2132.1575,2200.0
2018-04-19 13:35:00,2160.15,2161.12,2160.14,2161.12,500.0,2133.1944,2134.1523,2133.1845,2134.1523,500.0
2018-04-19 13:40:00,2162.21,2163.15,2160.34,2161.04,850.0,2135.2287,2136.1569,2133.382,2134.0733,850.0
2018-04-19 13:45:00,2161.55,2162.0,2161.55,2161.65,600.0,2134.5769,2135.0213,2134.5769,2134.6757,600.0
2018-04-19 13:50:00,2162.38,2162.39,2160.61,2160.61,400.0,2135.3966,2135.4064,2133.6486,2133.6486,400.0
2018-04-19 13:55:00,2162.0,2162.0,2160.0,2160.28,1200.0,2135.0213,2135.0213,2133.0463,2133.3228,1200.0
2018-04-19 14:00:00,2160.28,2160.28,2160.28,2160.28,0.0,2133.3228,2133.3228,2133.3228,2133.3228,0.0
2018-04-19 14:05:00,2162.7,2162.71,2160.62,2161.73,1011.0,2135.7126,2135.7224,2133.6585,2134.7547,1011.0
2018-04-19 14:10:00,2161.88,2161.88,2161.1,2161.62,730.0,2134.9028,2134.9028,2134.1325,2134.646,730.0
2018-04-19 14:15:00,2159.04,2159.2,2158.87,2159.01,1300.0,2132.0982,2132.2562,2131.9304,2132.0686,1300.0
2018-04-19 14:20:00,2157.74,2158.93,2157.74,2158.93,200.0,2130.8145,2131.9896,2130.8145,2131.9896,200.0
2018-04-19 14:25:00,2156.6,2158.72,2155.96,2155.97,700.0,2129.6887,2131.7822,2129.0567,2129.0665,700.0
2018-04-19 14:30:00,2159.7,2159.7,2159.7,2159.7,100.0,2132.75,2132.75,2132.75,2132.75,100.0
2018-04-19 14:35:00,2159.77,2161.04,2159.65,2160.37,2200.0,2132.8191,2134.0733,2132.7006,2133.4116,2200.0
2018-04-19 14:40:00,2163.58,2163.58,2162.02,2162.02,400.0,2136.5816,2136.5816,2135.041,2135.041,400.0
2018-04-19 14:45:00,2162.73,2162.73,2161.02,2161.04,600.0,2135.7422,2135.7422,2134.0535,2134.0733,600.0
2018-04-19 14:50:00,2161.25,2161.26,2159.96,2159.96,715.0,2134.2807,2134.2905,2133.0068,2133.0068,715.0
2018-04-19 14:55:00,2163.27,2163.27,2162.54,2162.54,400.0,2136.2754,2136.2754,2135.5546,2135.5546,400.0
2018-04-19 15:00:00,2163.02,2163.8,2162.1,2163.79,1200.0,2136.0286,2136.7988,2135.12,2136.789,1200.0
2018-04-19 15:05:00,2163.14,2165.3,2163.13,2165.3,700.0,2136.1471,2138.2801,2136.1372,2138.2801,700.0
2018-04-19 15:10:00,2165.38,2165.38,2164.59,2164.59,600.0,2138.3591,2138.3591,2137.579,2137.579,600.0
2018-04-19 15:15:00,2164.95,2165.0,2163.83,2163.83,2100.0,2137.9345,2137.9839,2136.8285,2136.8285,2100.0
2018-04-19 15:20:00,2164.19,2164.19,2161.07,2161.45,800.0,2137.184,2137.184,2134.1029,2134.4782,800.0
2018-04-19 15:25:00,2160.35,2160.83,2160.25,2160.66,1000.0,2133.3919,2133.8659,2133.2931,2133.698,1000.0
2018-04-19 15:30:00,2160.74,2162.94,2160.14,2161.58,2500.0,2133.777,2135.9496,2133.1845,2134.6065,2500.0
2018-04-19 15:35:00,2160.67,2164.69,2160.07,2162.06,4719.0,2133.7079,2137.6777,2133.1154,2135.0805,4719.0
2018-04-19 15:40:00,2160.01,2162.68,2160.01,2160.43,3300.0,2133.0561,2135.6928,2133.0561,2133.4709,3300.0
2018-04-19 15:45:00,2161.88,2162.23,2159.45,2161.51,5206.0,2134.9028,2135.2484,2132.5031,2134.5374,5206.0
2018-04-19 15:50:00,2162.94,2163.67,2156.96,2157.0,5075.0,2135.9496,2136.6705,2130.0442,2130.0837,5075.0
2018-04-19 15:55:00,2157.62,2159.82,2156.93,2158.67,4887.0,2130.696,2132.8685,2130.0146,2131.7328,4887.0
2018-04-20 09:30:00,2161.03,2167.48,2161.02,2165.61,21190.0,2134.0634,2140.4329,2134.0535,2138.5862,21190.0
2018-04-20 09:35:00,2164.19,2164.85,2143.49,2143.49,6150.0,2137.184,2137.8357,2116.7423,2116.7423,6150.0
2018-04-20 09:40:00,2144.89,2150.79,2135.13,2138.56,12033.0,2118.1248,2123.9512,2108.4866,2111.8738,12033.0
2018-04-20 09:45:00,2138.43,2145.26,2135.25,2138.0,5640.0,2111.7454,2118.4902,2108.6051,2111.3208,5640.0
2018-04-20 09:50:00,2137.3,2142.2,2135.13,2137.41,5919.0,2110.6295,2115.4684,2108.4866,2110.7381,5919.0
2018-04-20 09:55:00,2138.62,2141.87,2136.13,2140.0,4464.0,2111.933,2115.1425,2109.4741,2113.2958,4464.0
2018-04-20 10:00:00,2136.31,2144.76,2135.74,2143.05,2776.0,2109.6519,2117.9964,2109.089,2116.3078,2776.0
2018-04-20 10:05:00,2144.83,2148.23,2143.27,2148.23,2424.0,2118.0656,2121.4231,2116.525,2121.4231,2424.0
2018-04-20 10:10:00,2146.6,2148.29,2142.92,2148.29,2487.0,2119.8135,2121.4824,2116.1794,2121.4824,2487.0
2018-04-20 10:15:00,2146.48,2148.32,2144.52,2146.25,2905.0,2119.695,2121.512,2117.7594,2119.4678,2905.0
2018-04-20 10:20:00,2147.75,2147.75,2145.46,2147.1,1200.0,2120.9491,2120.9491,2118.6877,2120.3072,1200.0
2018-04-20 10:25:00,2145.87,2146.96,2143.6,2144.43,2300.0,2119.0926,2120.169,2116.8509,2117.6705,2300.0
2018-04-20 10:30:00,2144.51,2145.12,2143.14,2143.15,1344.0,2117.7495,2118.3519,2116.3966,2116.4065,1344.0
2018-04-20 10:35:00,2143.08,2145.27,2142.34,2144.95,3012.0,2116.3374,2118.5001,2115.6066,2118.1841,3012.0
2018-04-20 10:40:00,2143.68,2144.94,2141.17,2141.18,1400.0,2116.9299,2118.1742,2114.4512,2114.4611,1400.0
2018-04-20 10:45:00,2141.35,2144.62,2139.65,2141.02,2100.0,2114.629,2117.8582,2112.9502,2114.3031,2100.0
2018-04-20 10:50:00,2141.4,2141.41,2135.67,2139.13,3200.0,2114.6784,2114.6882,2109.0199,2112.4367,3200.0
2018-04-20 10:55:00,2138.17,2139.0,2136.1,2139.0,1825.0,2111.4887,2112.3083,2109.4445,2112.3083,1825.0
2018-04-20 11:00:00,2136.81,2138.59,2134.37,2134.37,1103.0,2110.1456,2111.9034,2107.7361,2107.7361,1103.0
2018-04-20 11:05:00,2134.0,2134.86,2132.0,2132.0,1830.0,2107.3707,2108.22,2105.3957,2105.3957,1830.0
2018-04-20 11:10:00,2131.1,2132.0,2129.03,2131.41,2306.0,2104.5069,2105.3957,2102.4627,2104.813,2306.0
2018-04-20 11:15:00,2132.48,2134.71,2131.53,2131.76,11800.0,2105.8697,2108.0718,2104.9315,2105.1586,11800.0
2018-04-20 11:20:00,2131.99,2134.97,2130.5,2130.5,500.0,2105.3858,2108.3286,2103.9144,2103.9144,500.0
2018-04-20 11:25:00,2130.51,2133.61,2128.0,2128.37,1800.0,2103.9242,2106.9856,2101.4456,2101.811,1800.0
2018-04-20 11:30:00,2130.08,2130.77,2126.26,2128.0,1593.0,2103.4996,2104.181,2099.7273,2101.4456,1593.0
2018-04-20 11:35:00,2127.88,2133.42,2127.87,2131.08,5790.0,2101.3271,2106.7979,2101.3172,2104.4871,5790.0
2018-04-20 11:40:00,2132.6,2135.0,2131.53,2133.05,1500.0,2105.9882,2108.3582,2104.9315,2106.4326,1500.0
2018-04-20 11:45:00,2134.32,2134.37,2132.0,2133.87,1128.0,2107.6867,2107.7361,2105.3957,2107.2423,1128.0
2018-04-20 11:50:00,2133.31,2137.25,2133.31,2135.52,1000.0,2106.6893,2110.5801,2106.6893,2108.8717,1000.0
2018-04-20 11:55:00,2135.21,2135.35,2131.54,2131.54,1990.0,2108.5656,2108.7039,2104.9414,2104.9414,1990.0
2018-04-20 12:00:00,2132.19,2132.28,2130.53,2132.27,800.0,2105.5833,2105.6722,2103.944,2105.6623,800.0
2018-04-20 12:05:00,2132.27,2132.35,2130.42,2131.99,2000.0,2105.6623,2105.7413,2103.8354,2105.3858,2000.0
2018-04-20 12:10:00,2130.53,2131.82,2129.89,2129.89,745.0,2103.944,2105.2179,2103.312,2103.312,745.0
2018-04-20 12:15:00,2128.65,2130.35,2127.0,2127.0,900.0,2102.0875,2103.7662,2100.458,2100.458,900.0
2018-04-20 12:20:00,2127.5,2127.68,2125.01,2126.43,1000.0,2100.9518,2101.1296,2098.4929,2099.8952,1000.0
2018-04-20 12:25:00,2126.42,2127.85,2126.03,2127.53,2300.0,2099.8853,2101.2974,2099.5002,2100.9814,2300.0
2018-04-20 12:30:00,2128.07,2128.08,2125.65,2127.42,2300.0,2101.5147,2101.5246,2099.1249,2100.8728,2300.0
2018-04-20 12:35:00,2127.16,2128.08,2125.65,2127.92,6600.0,2100.616,2101.5246,2099.1249,2101.3666,6600.0
2018-04-20 12:40:00,2126.61,2128.4,2126.43,2126.44,1700.0,2100.0729,2101.8406,2099.8952,2099.905,1700.0
2018-04-20 12:45:00,2126.0,2126.58,2122.92,2122.93,2201.0,2099.4705,2100.0433,2096.429,2096.4388,2201.0
2018-04-20 12:50:00,2123.6,2125.89,2123.6,2125.88,872.0,2097.1005,2099.3619,2097.1005,2099.352,872.0
2018-04-20 12:55:00,2125.98,2125.98,2123.24,2124.25,500.0,2099.4508,2099.4508,2096.745,2097.7424,500.0
2018-04-20 13:00:00,2125.04,2125.04,2123.27,2123.8,300.0,2098.5225,2098.5225,2096.7746,2097.298,300.0
2018-04-20 13:05:00,2123.16,2127.47,2123.16,2127.45,1100.0,2096.666,2100.9222,2096.666,2100.9024,1100.0
2018-04-20 13:10:00,2125.32,2126.32,2124.64,2124.84,400.0,2098.799,2099.7865,2098.1275,2098.325,400.0
2018-04-20 13:15:00,2124.8,2128.59,2124.8,2128.59,1200.0,2098.2855,2102.0282,2098.2855,2102.0282,1200.0
2018-04-20 13:20:00,2126.54,2126.59,2123.84,2125.14,1500.0,2100.0038,2100.0532,2097.3375,2098.6213,1500.0
2018-04-20 13:25:00,2124.5,2127.18,2124.5,2126.8,500.0,2097.9892,2100.6358,2097.9892,2100.2605,500.0
2018-04-20 13:30:00,2127.61,2127.61,2125.22,2126.43,600.0,2101.0604,2101.0604,2098.7003,2099.8952,600.0
2018-04-20 13:35:00,2127.85,2127.86,2126.62,2127.33,600.0,2101.2974,2101.3073,2100.0828,2100.7839,600.0
2018-04-20 13:40:00,2127.58,2131.0,2127.58,2130.8,1105.0,2101.0308,2104.4081,2101.0308,2104.2106,1105.0
2018-04-20 13:45:00,2130.87,2131.66,2129.47,2130.37,1100.0,2104.2798,2105.0599,2102.8972,2103.786,1100.0
2018-04-20 13:50:00,2129.33,2130.69,2128.25,2129.82,700.0,2102.759,2104.102,2101.6924,2103.2429,700.0
2018-04-20 13:55:00,2131.09,2131.09,2126.15,2127.25,1531.0,2104.497,2104.497,2099.6187,2100.7049,1531.0
2018-04-20 14:00:00,2127.23,2127.23,2125.56,2126.41,1000.0,2100.6852,2100.6852,2099.036,2099.8754,1000.0
2018-04-20 14:05:00,2126.02,2126.78,2125.73,2126.11,1800.0,2099.4903,2100.2408,2099.2039,2099.5792,1800.0
2018-04-20 14:10:00,2125.86,2126.8,2123.55,2124.51,1900.0,2099.3323,2100.2605,2097.0511,2097.9991,1900.0
2018-04-20 14:15:00,2124.35,2126.6,2124.15,2125.3,2400.0,2097.8411,2100.063,2097.6436,2098.7793,2400.0
2018-04-20 14:20:00,2125.12,2125.44,2124.17,2125.44,1800.0,2098.6015,2098.9175,2097.6634,2098.9175,1800.0
2018-04-20 14:25:00,2124.58,2125.21,2123.74,2124.59,1200.0,2098.0682,2098.6904,2097.2387,2098.0781,1200.0
2018-04-20 14:30:00,2123.87,2124.47,2123.14,2123.15,1600.0,2097.3671,2097.9596,2096.6462,2096.6561,1600.0
2018-04-20 14:35:00,2123.15,2123.28,2120.64,2120.65,1800.0,2096.6561,2096.7845,2094.1774,2094.1873,1800.0
2018-04-20 14:40:00,2120.33,2123.25,2120.33,2122.54,2290.0,2093.8713,2096.7548,2093.8713,2096.0537,2290.0
2018-04-20 14:45:00,2122.61,2122.96,2121.1,2122.77,3711.0,2096.1228,2096.4685,2094.6317,2096.2808,3711.0
2018-04-20 14:50:00,2122.94,2123.66,2122.05,2122.76,900.0,2096.4487,2097.1597,2095.5698,2096.271,900.0
2018-04-20 14:55:00,2122.76,2125.74,2122.76,2125.74,800.0,2096.271,2099.2138,2096.271,2099.2138,800.0
2018-04-20 15:00:00,2124.41,2124.41,2121.9,2121.91,1200.0,2097.9004,2097.9004,2095.4217,2095.4316,1200.0
2018-04-20 15:05:00,2121.89,2121.92,2120.15,2120.16,1400.0,2095.4118,2095.4414,2093.6935,2093.7034,1400.0
2018-04-20 15:10:00,2119.12,2122.18,2118.62,2121.13,2051.0,2092.6764,2095.6982,2092.1826,2094.6613,2051.0
2018-04-20 15:15:00,2120.8,2121.0,2119.13,2120.78,2325.0,2094.3354,2094.5329,2092.6863,2094.3157,2325.0
2018-04-20 15:20:00,2119.88,2123.08,2119.87,2123.07,1494.0,2093.4269,2096.587,2093.417,2096.5771,1494.0
2018-04-20 15:25:00,2125.3,2125.3,2122.92,2122.93,2433.0,2098.7793,2098.7793,2096.429,2096.4388,2433.0
2018-04-20 15:30:00,2123.66,2127.48,2123.31,2127.48,3682.0,2097.1597,2100.9321,2096.8141,2100.9321,3682.0
2018-04-20 15:35:00,2127.69,2130.03,2127.02,2128.92,5021.0,2101.1394,2103.4502,2100.4778,2102.3541,5021.0
2018-04-20 15:40:00,2129.13,2129.32,2126.66,2126.86,3544.0,2102.5615,2102.7491,2100.1223,2100.3198,3544.0
2018-04-20 15:45:00,2126.86,2126.87,2122.42,2125.01,5388.0,2100.3198,2100.3297,2095.9352,2098.4929,5388.0
2018-04-20 15:50:00,2127.55,2128.21,2126.3,2127.65,4600.0,2101.0012,2101.6529,2099.7668,2101.0999,4600.0
2018-04-20 15:55:00,2127.57,2132.55,2126.17,2130.65,13052.0,2101.0209,2105.9388,2099.6384,2104.0625,13052.0
2018-04-23 09:30:00,2133.1,2140.05,2130.05,2137.28,5558.0,2106.4819,2113.3452,2103.47,2110.6098,5558.0
2018-04-23 09:35:00,2137.29,2146.0,2136.31,2143.95,2450.0,2110.6196,2119.221,2109.6519,2117.1965,2450.0
2018-04-23 09:40:00,2139.64,2140.99,2139.54,2140.98,900.0,2112.9403,2114.2735,2112.8416,2114.2636,900.0
2018-04-23 09:45:00,2139.75,2144.19,2139.0,2139.91,4153.0,2113.0489,2117.4335,2112.3083,2113.2069,4153.0
2018-04-23 09:50:00,2139.75,2139.75,2135.59,2135.59,600.0,2113.0489,2113.0489,2108.9409,2108.9409,600.0
2018-04-23 09:55:00,2133.91,2144.24,2133.9,2142.15,1848.0,2107.2818,2117.4829,2107.2719,2115.419,1848.0
2018-04-23 10:00:00,2144.24,2144.24,2140.42,2141.16,3568.0,2117.4829,2117.4829,2113.7106,2114.4413,3568.0
2018-04-23 10:05:00,2143.28,2144.0,2139.49,2139.84,1800.0,2116.5349,2117.2459,2112.7922,2113.1378,1800.0
2018-04-23 10:10:00,2140.89,2146.73,2140.88,2142.31,3209.0,2114.1747,2119.9418,2114.1648,2115.577,3209.0
2018-04-23 10:15:00,2141.89,2144.43,2141.48,2142.69,1500.0,2115.1622,2117.6705,2114.7574,2115.9523,1500.0
2018-04-23 10:20:00,2142.63,2143.91,2140.17,2141.55,1050.0,2115.893,2117.157,2113.4637,2114.8265,1050.0
2018-04-23 10:25:00,2142.23,2143.86,2142.01,2142.01,430.0,2115.498,2117.1077,2115.2807,2115.2807,430.0
2018-04-23 10:30:00,2142.89,2142.9,2139.79,2141.65,940.0,2116.1498,2116.1596,2113.0884,2114.9252,940.0
2018-04-23 10:35:00,2139.42,2141.26,2134.22,2138.46,2000.0,2112.7231,2114.5401,2107.588,2111.775,2000.0
2018-04-23 10:40:00,2139.64,2139.66,2136.87,2136.87,600.0,2112.9403,2112.9601,2110.2049,2110.2049,600.0
2018-04-23 10:45:00,2139.02,2141.85,2139.02,2141.82,500.0,2112.3281,2115.1227,2112.3281,2115.0931,500.0
2018-04-23 10:50:00,2143.43,2143.99,2142.39,2142.4,800.0,2116.683,2117.236,2115.656,2115.6659,800.0
2018-04-23 10:55:00,2145.04,2146.59,2144.82,2146.59,700.0,2118.2729,2119.8036,2118.0557,2119.8036,700.0
2018-04-23 11:00:00,2145.19,2148.51,2144.89,2148.51,3433.0,2118.4211,2121.6996,2118.1248,2121.6996,3433.0
2018-04-23 11:05:00,2148.35,2148.77,2143.95,2146.8,1591.0,2121.5416,2121.9564,2117.1965,2120.011,1591.0
2018-04-23 11:10:00,2148.03,2150.01,2147.93,2150.0,1484.0,2121.2256,2123.1809,2121.1269,2123.171,1484.0
2018-04-23 11:15:00,2149.84,2149.84,2148.3,2149.02,600.0,2123.013,2123.013,2121.4923,2122.2033,600.0
2018-04-23 11:20:00,2148.8,2149.76,2147.36,2149.03,1200.0,2121.986,2122.934,2120.564,2122.2131,1200.0
2018-04-23 11:25:00,2147.3,2150.3,2147.3,2147.41,4139.0,2120.5047,2123.4673,2120.5047,2120.6134,4139.0
2018-04-23 11:30:00,2147.26,2147.26,2144.85,2146.22,700.0,2120.4652,2120.4652,2118.0853,2119.4382,700.0
2018-04-23 11:35:00,2146.21,2146.21,2145.17,2145.65,600.0,2119.4283,2119.4283,2118.4013,2118.8753,600.0
2018-04-23 11:40:00,2145.09,2145.94,2142.27,2142.27,2000.0,2118.3223,2119.1617,2115.5375,2115.5375,2000.0
2018-04-23 11:45:00,2144.82,2145.03,2140.0,2141.61,1500.0,2118.0557,2118.2631,2113.2958,2114.8857,1500.0
2018-04-23 11:50:00,2139.49,2141.0,2139.38,2139.69,1400.0,2112.7922,2114.2833,2112.6836,2112.9897,1400.0
2018-04-23 11:55:00,2139.13,2140.26,2138.78,2139.91,902.0,2112.4367,2113.5526,2112.091,2113.2069,902.0
2018-04-23 12:00:00,2140.73,2141.47,2140.52,2140.52,300.0,2114.0167,2114.7475,2113.8093,2113.8093,300.0
2018-04-23 12:05:00,2142.3,2142.3,2137.36,2137.36,1610.0,2115.5671,2115.5671,2110.6888,2110.6888,1610.0
2018-04-23 12:10:00,2137.36,2137.36,2137.36,2137.36,0.0,2110.6888,2110.6888,2110.6888,2110.6888,0.0
2018-04-23 12:15:00,2135.41,2136.51,2128.0,2128.01,2720.0,2108.7631,2109.8494,2101.4456,2101.4554,2720.0
2018-04-23 12:20:00,2128.51,2130.86,2127.82,2128.12,1845.0,2101.9492,2104.2699,2101.2678,2101.5641,1845.0
2018-04-23 12:25:00,2128.71,2130.56,2128.71,2130.55,200.0,2102.1467,2103.9736,2102.1467,2103.9637,200.0
2018-04-23 12:30:00,2133.18,2133.18,2130.0,2130.45,2500.0,2106.5609,2106.5609,2103.4206,2103.865,2500.0
2018-04-23 12:35:00,2129.05,2129.2,2127.81,2129.2,500.0,2102.4825,2102.6306,2101.2579,2102.6306,500.0
2018-04-23 12:40:00,2129.2,2129.2,2129.2,2129.2,0.0,2102.6306,2102.6306,2102.6306,2102.6306,0.0
2018-04-23 12:45:00,2128.92,2130.3,2128.14,2128.14,1100.0,2102.3541,2103.7169,2101.5838,2101.5838,1100.0
2018-04-23 12:50:00,2129.39,2131.12,2126.54,2126.55,1485.0,2102.8182,2104.5266,2100.0038,2100.0137,1485.0
2018-04-23 12:55:00,2124.76,2125.83,2124.76,2125.83,400.0,2098.246,2099.3026,2098.246,2099.3026,400.0
2018-04-23 13:00:00,2126.6,2127.98,2125.76,2127.98,345.0,2100.063,2101.4258,2099.2335,2101.4258,345.0
2018-04-23 13:05:00,2128.12,2128.86,2127.9,2127.9,400.0,2101.5641,2102.2948,2101.3468,2101.3468,400.0
2018-04-23 13:10:00,2127.9,2127.91,2127.9,2127.9,100.0,2101.3468,2101.3567,2101.3468,2101.3468,100.0
2018-04-23 13:15:00,2127.95,2130.46,2127.21,2127.21,400.0,2101.3962,2103.8749,2100.6654,2100.6654,400.0
2018-04-23 13:20:00,2128.71,2128.73,2128.7,2128.73,464.0,2102.1467,2102.1665,2102.1368,2102.1665,464.0
2018-04-23 13:25:00,2131.22,2131.22,2130.08,2130.09,423.0,2104.6254,2104.6254,2103.4996,2103.5095,423.0
2018-04-23 13:30:00,2131.02,2131.02,2131.02,2131.02,100.0,2104.4279,2104.4279,2104.4279,2104.4279,100.0
2018-04-23 13:35:00,2130.08,2130.83,2130.08,2130.83,300.0,2103.4996,2104.2403,2103.4996,2104.2403,300.0
2018-04-23 13:40:00,2130.83,2130.83,2126.21,2127.57,5200.0,2104.2403,2104.2403,2099.6779,2101.0209,5200.0
2018-04-23 13:45:00,2128.0,2129.72,2127.29,2129.15,2500.0,2101.4456,2103.1441,2100.7444,2102.5812,2500.0
2018-04-23 13:50:00,2128.38,2128.83,2126.78,2126.78,3200.0,2101.8208,2102.2652,2100.2408,2100.2408,3200.0
2018-04-23 13:55:00,2125.84,2125.85,2124.3,2125.27,3100.0,2099.3125,2099.3224,2097.7917,2098.7496,3100.0
2018-04-23 14:00:00,2125.33,2125.96,2124.66,2125.71,618.0,2098.8089,2099.431,2098.1472,2099.1841,618.0
2018-04-23 14:05:00,2124.5,2124.5,2122.14,2123.82,2633.0,2097.9892,2097.9892,2095.6587,2097.3177,2633.0
2018-04-23 14:10:00,2123.28,2123.28,2120.0,2120.0,508.0,2096.7845,2096.7845,2093.5454,2093.5454,508.0
2018-04-23 14:15:00,2120.45,2120.46,2119.7,2119.7,200.0,2093.9898,2093.9997,2093.2491,2093.2491,200.0
2018-04-23 14:20:00,2122.61,2122.61,2120.42,2120.44,2899.0,2096.1228,2096.1228,2093.9602,2093.9799,2899.0
2018-04-23 14:25:00,2118.92,2120.48,2118.63,2118.63,700.0,2092.4789,2094.0194,2092.1925,2092.1925,700.0
2018-04-23 14:30:00,2118.46,2118.46,2117.12,2117.45,500.0,2092.0246,2092.0246,2090.7013,2091.0272,500.0
2018-04-23 14:35:00,2116.77,2117.22,2116.34,2117.22,300.0,2090.3557,2090.8001,2089.9311,2090.8001,300.0
2018-04-23 14:40:00,2120.26,2120.26,2119.5,2119.51,501.0,2093.8022,2093.8022,2093.0516,2093.0615,501.0
2018-04-23 14:45:00,2120.84,2120.84,2114.29,2114.29,1120.0,2094.3749,2094.3749,2087.9066,2087.9066,1120.0
2018-04-23 14:50:00,2116.06,2116.06,2113.88,2113.89,600.0,2089.6546,2089.6546,2087.5018,2087.5116,600.0
2018-04-23 14:55:00,2113.83,2116.59,2112.68,2115.22,1300.0,2087.4524,2090.1779,2086.3167,2088.825,1300.0
2018-04-23 15:00:00,2118.5,2118.5,2118.5,2118.5,200.0,2092.0641,2092.0641,2092.0641,2092.0641,200.0
2018-04-23 15:05:00,2118.95,2121.95,2118.95,2120.24,1694.0,2092.5085,2095.4711,2092.5085,2093.7824,1694.0
2018-04-23 15:10:00,2120.05,2124.43,2120.05,2124.43,1377.0,2093.5948,2097.9201,2093.5948,2097.9201,1377.0
2018-04-23 15:15:00,2123.18,2126.0,2121.46,2126.0,1000.0,2096.6857,2099.4705,2094.9872,2099.4705,1000.0
2018-04-23 15:20:00,2127.26,2127.26,2124.41,2124.42,700.0,2100.7148,2100.7148,2097.9004,2097.9102,700.0
2018-04-23 15:25:00,2125.32,2128.33,2125.31,2128.28,980.0,2098.799,2101.7714,2098.7891,2101.7221,980.0
2018-04-23 15:30:00,2128.35,2129.05,2126.84,2129.05,1143.0,2101.7912,2102.4825,2100.3,2102.4825,1143.0
2018-04-23 15:35:00,2127.07,2128.08,2125.11,2126.12,1910.0,2100.5272,2101.5246,2098.5916,2099.589,1910.0
2018-04-23 15:40:00,2124.94,2128.14,2124.34,2128.13,1374.0,2098.4238,2101.5838,2097.8312,2101.5739,1374.0
2018-04-23 15:45:00,2128.14,2130.38,2128.14,2130.14,2969.0,2101.5838,2103.7959,2101.5838,2103.5589,2969.0
2018-04-23 15:50:00,2133.0,2133.0,2130.45,2131.02,3300.0,2106.3832,2106.3832,2103.865,2104.4279,3300.0
2018-04-23 15:55:00,2131.62,2135.56,2131.61,2133.05,7975.0,2105.0204,2108.9112,2105.0105,2106.4326,7975.0
2018-04-24 09:30:00,2137.61,2138.42,2137.47,2138.42,3920.0,2110.9356,2111.7355,2110.7974,2111.7355,3920.0
2018-04-24 09:35:00,2140.76,2151.98,2138.87,2150.7,3313.0,2114.0463,2125.1263,2112.1799,2123.8623,3313.0
2018-04-24 09:40:00,2148.5,2149.3,2142.22,2143.9,4500.0,2121.6898,2122.4798,2115.4881,2117.1472,4500.0
2018-04-24 09:45:00,2147.44,2147.46,2143.43,2146.48,4600.0,2120.643,2120.6627,2116.683,2119.695,4600.0
2018-04-24 09:50:00,2144.52,2144.52,2138.91,2138.92,700.0,2117.7594,2117.7594,2112.2194,2112.2293,700.0
2018-04-24 09:55:00,2138.59,2142.98,2138.58,2142.98,600.0,2111.9034,2116.2386,2111.8935,2116.2386,600.0
2018-04-24 10:00:00,2143.53,2147.03,2142.75,2147.03,1310.0,2116.7818,2120.2381,2116.0115,2120.2381,1310.0
2018-04-24 10:05:00,2144.51,2148.88,2144.51,2146.36,2500.0,2117.7495,2122.065,2117.7495,2119.5765,2500.0
2018-04-24 10:10:00,2147.12,2147.13,2145.81,2145.81,400.0,2120.327,2120.3369,2119.0333,2119.0333,400.0
2018-04-24 10:15:00,2140.17,2140.17,2134.96,2134.96,1702.0,2113.4637,2113.4637,2108.3187,2108.3187,1702.0
2018-04-24 10:20:00,2134.96,2134.96,2132.04,2132.04,400.0,2108.3187,2108.3187,2105.4352,2105.4352,400.0
2018-04-24 10:25:00,2128.93,2131.92,2128.41,2128.42,951.0,2102.364,2105.3167,2101.8505,2101.8603,951.0
2018-04-24 10:30:00,2131.63,2131.63,2125.46,2125.47,1473.0,2105.0303,2105.0303,2098.9373,2098.9471,1473.0
2018-04-24 10:35:00,2125.62,2128.23,2124.63,2125.0,3300.0,2099.0953,2101.6727,2098.1176,2098.483,3300.0
2018-04-24 10:40:00,2125.16,2128.76,2125.15,2128.53,2750.0,2098.641,2102.1961,2098.6311,2101.969,2750.0
2018-04-24 10:45:00,2127.0,2127.0,2123.98,2126.09,629.0,2100.458,2100.458,2097.4757,2099.5594,629.0
2018-04-24 10:50:00,2128.0,2128.0,2128.0,2128.0,100.0,2101.4456,2101.4456,2101.4456,2101.4456,100.0
2018-04-24 10:55:00,2129.42,2131.13,2128.82,2128.82,800.0,2102.8478,2104.5365,2102.2553,2102.2553,800.0
2018-04-24 11:00:00,2126.05,2126.98,2117.91,2117.92,800.0,2099.5199,2100.4383,2091.4815,2091.4914,800.0
2018-04-24 11:05:00,2116.77,2116.77,2110.49,2111.66,1530.0,2090.3557,2090.3557,2084.1541,2085.3095,1530.0
2018-04-24 11:10:00,2112.91,2112.91,2108.83,2109.55,1500.0,2086.5439,2086.5439,2082.5148,2083.2258,1500.0
2018-04-24 11:15:00,2108.06,2108.2,2100.83,2102.42,2174.0,2081.7544,2081.8926,2074.6146,2076.1848,2174.0
2018-04-24 11:20:00,2105.09,2108.45,2102.34,2108.45,5085.0,2078.8215,2082.1395,2076.1058,2082.1395,5085.0
2018-04-24 11:25:00,2103.52,2104.45,2103.52,2104.01,770.0,2077.271,2078.1894,2077.271,2077.7549,770.0
2018-04-24 11:30:00,2107.67,2110.51,2105.92,2108.52,2350.0,2081.3693,2084.1738,2079.6411,2082.2087,2350.0
2018-04-24 11:35:00,2110.28,2110.69,2106.95,2108.45,1100.0,2083.9467,2084.3516,2080.6582,2082.1395,1100.0
2018-04-24 11:40:00,2109.4,2114.73,2108.57,2111.07,2047.0,2083.0777,2088.3412,2082.258,2084.7268,2047.0
2018-04-24 11:45:00,2113.07,2114.65,2110.09,2110.09,2400.0,2086.7019,2088.2622,2083.7591,2083.7591,2400.0
2018-04-24 11:50:00,2108.34,2108.42,2102.42,2103.32,2584.0,2082.0309,2082.1099,2076.1848,2077.0735,2584.0
2018-04-24 11:55:00,2101.42,2108.0,2101.41,2106.95,600.0,2075.1972,2081.6951,2075.1874,2080.6582,600.0
2018-04-24 12:00:00,2103.46,2106.0,2103.46,2105.38,600.0,2077.2118,2079.7201,2077.2118,2079.1078,600.0
2018-04-24 12:05:00,2105.27,2105.27,2105.26,2105.27,200.0,2078.9992,2078.9992,2078.9893,2078.9992,200.0
2018-04-24 12:10:00,2101.11,2104.02,2100.25,2100.25,1200.0,2074.8911,2077.7648,2074.0418,2074.0418,1200.0
2018-04-24 12:15:00,2100.19,2100.5,2090.88,2090.89,8748.0,2073.9826,2074.2887,2064.7888,2064.7986,8748.0
2018-04-24 12:20:00,2094.15,2097.78,2094.14,2095.62,801.0,2068.018,2071.6027,2068.0081,2069.4696,801.0
2018-04-24 12:25:00,2095.22,2095.22,2085.26,2087.98,3692.0,2069.0746,2069.0746,2059.2389,2061.925,3692.0
2018-04-24 12:30:00,2087.14,2088.82,2083.64,2083.64,3800.0,2061.0954,2062.7545,2057.6391,2057.6391,3800.0
2018-04-24 12:35:00,2082.39,2082.57,2079.78,2082.56,3495.0,2056.4047,2056.5825,2053.8273,2056.5726,3495.0
2018-04-24 12:40:00,2079.99,2081.54,2076.83,2078.89,6114.0,2054.0347,2055.5653,2050.9141,2052.9484,6114.0
2018-04-24 12:45:00,2079.04,2080.86,2079.04,2079.13,2000.0,2053.0965,2054.8938,2053.0965,2053.1854,2000.0
2018-04-24 12:50:00,2080.41,2084.18,2079.76,2084.07,2400.0,2054.4494,2058.1724,2053.8075,2058.0638,2400.0
2018-04-24 12:55:00,2078.78,2078.78,2076.54,2077.06,1100.0,2052.8398,2052.8398,2050.6277,2051.1412,1100.0
2018-04-24 13:00:00,2071.08,2076.11,2071.07,2073.7,1400.0,2045.2358,2050.2031,2045.226,2047.8232,1400.0
2018-04-24 13:05:00,2073.24,2078.15,2072.02,2078.15,4199.0,2047.3689,2052.2176,2046.1641,2052.2176,4199.0
2018-04-24 13:10:00,2076.96,2077.71,2074.45,2075.21,2200.0,2051.0425,2051.7831,2048.5638,2049.3143,2200.0
2018-04-24 13:15:00,2074.8,2074.8,2071.5,2071.51,1881.0,2048.9094,2048.9094,2045.6506,2045.6605,1881.0
2018-04-24 13:20:00,2072.03,2072.59,2069.77,2071.78,1822.0,2046.174,2046.727,2043.9422,2045.9271,1822.0
2018-04-24 13:25:00,2071.73,2071.73,2069.0,2069.0,1200.0,2045.8777,2045.8777,2043.1818,2043.1818,1200.0
2018-04-24 13:30:00,2068.84,2071.44,2068.13,2070.5,1610.0,2043.0238,2045.5914,2042.3227,2044.6631,1610.0
2018-04-24 13:35:00,2068.43,2068.43,2066.26,2066.26,1300.0,2042.6189,2042.6189,2040.476,2040.476,1300.0
2018-04-24 13:40:00,2065.74,2066.8,2065.45,2066.8,1000.0,2039.9625,2041.0093,2039.6761,2041.0093,1000.0
2018-04-24 13:45:00,2066.13,2069.58,2066.13,2069.43,800.0,2040.3476,2043.7546,2040.3476,2043.6064,800.0
2018-04-24 13:50:00,2067.21,2067.21,2061.54,2062.98,3495.0,2041.4141,2041.4141,2035.8149,2037.2369,3495.0
2018-04-24 13:55:00,2062.18,2066.92,2061.95,2065.54,3021.0,2036.4469,2041.1278,2036.2198,2039.765,3021.0
2018-04-24 14:00:00,2064.17,2064.22,2058.91,2058.92,2085.0,2038.4121,2038.4615,2033.2177,2033.2276,2085.0
2018-04-24 14:05:00,2057.01,2062.76,2057.01,2061.25,1166.0,2031.3414,2037.0197,2031.3414,2035.5285,1166.0
2018-04-24 14:10:00,2063.66,2067.54,2063.65,2065.36,2200.0,2037.9084,2041.74,2037.8986,2039.5872,2200.0
2018-04-24 14:15:00,2064.69,2064.69,2061.27,2063.18,2400.0,2038.9256,2038.9256,2035.5483,2037.4344,2400.0
2018-04-24 14:20:00,2064.33,2076.38,2064.32,2076.37,5924.0,2038.5701,2050.4697,2038.5602,2050.4598,5924.0
2018-04-24 14:25:00,2076.36,2077.23,2066.96,2067.11,5447.0,2050.45,2051.3091,2041.1673,2041.3154,5447.0
2018-04-24 14:30:00,2067.99,2070.85,2065.53,2070.34,10862.0,2042.1844,2045.0087,2039.7551,2044.5051,10862.0
2018-04-24 14:35:00,2068.58,2070.66,2061.23,2061.23,2063.0,2042.767,2044.8211,2035.5088,2035.5088,2063.0
2018-04-24 14:40:00,2063.93,2067.97,2063.92,2066.85,1300.0,2038.1751,2042.1647,2038.1652,2041.0586,1300.0
2018-04-24 14:45:00,2067.86,2068.8,2065.91,2066.02,2902.0,2042.056,2042.9843,2040.1304,2040.239,2902.0
2018-04-24 14:50:00,2066.02,2066.02,2062.65,2063.33,3481.0,2040.239,2040.239,2036.911,2037.5826,3481.0
2018-04-24 14:55:00,2063.07,2064.72,2058.82,2064.05,6326.0,2037.3258,2038.9552,2033.1288,2038.2936,6326.0
2018-04-24 15:00:00,2065.51,2065.51,2060.78,2063.31,8284.0,2039.7354,2039.7354,2035.0644,2037.5628,8284.0
2018-04-24 15:05:00,2063.22,2070.47,2063.22,2068.81,1700.0,2037.4739,2044.6335,2037.4739,2042.9942,1700.0
2018-04-24 15:10:00,2066.9,2069.26,2065.89,2067.32,5438.0,2041.108,2043.4386,2040.1106,2041.5228,5438.0
2018-04-24 15:15:00,2066.78,2070.69,2066.77,2067.68,1100.0,2040.9895,2044.8507,2040.9796,2041.8783,1100.0
2018-04-24 15:20:00,2067.47,2070.83,2067.47,2070.62,1600.0,2041.6709,2044.989,2041.6709,2044.7816,1600.0
2018-04-24 15:25:00,2070.8,2071.35,2066.99,2066.99,1800.0,2044.9593,2045.5025,2041.1969,2041.1969,1800.0
2018-04-24 15:30:00,2066.85,2066.86,2058.95,2058.96,8515.0,2041.0586,2041.0685,2033.2572,2033.2671,8515.0
2018-04-24 15:35:00,2058.95,2059.94,2055.12,2055.23,5655.0,2033.2572,2034.2349,2029.475,2029.5836,5655.0
2018-04-24 15:40:00,2056.09,2058.14,2055.23,2056.86,3904.0,2030.4329,2032.4573,2029.5836,2031.1933,3904.0
2018-04-24 15:45:00,2056.53,2062.1,2056.52,2061.39,5535.0,2030.8674,2036.3679,2030.8575,2035.6668,5535.0
2018-04-24 15:50:00,2064.2,2072.42,2064.2,2072.42,7081.0,2038.4417,2046.5591,2038.4417,2046.5591,7081.0
2018-04-24 15:55:00,2073.8,2073.8,2066.39,2067.01,13978.0,2047.9219,2047.9219,2040.6044,2041.2166,13978.0
2018-04-25 09:30:00,2061.12,2063.02,2058.2,2063.02,3535.0,2035.4001,2037.2764,2032.5166,2037.2764,3535.0
2018-04-25 09:35:00,2074.0,2074.0,2050.82,2052.65,2860.0,2048.1194,2048.1194,2025.2287,2027.0358,2860.0
2018-04-25 09:40:00,2054.24,2054.24,2039.0,2039.11,4819.0,2028.606,2028.606,2013.5562,2013.6648,4819.0
2018-04-25 09:45:00,2037.44,2044.57,2035.72,2038.8,4704.0,2012.0156,2019.0567,2010.3171,2013.3587,4704.0
2018-04-25 09:50:00,2044.4,2049.8,2044.2,2049.8,900.0,2018.8888,2024.2214,2018.6913,2024.2214,900.0
2018-04-25 09:55:00,2048.84,2048.97,2040.25,2040.26,4000.0,2023.2734,2023.4018,2014.7906,2014.8004,4000.0
2018-04-25 10:00:00,2042.3,2042.69,2034.56,2039.16,3566.0,2016.815,2017.2001,2009.1716,2013.7142,3566.0
2018-04-25 10:05:00,2039.04,2049.69,2039.04,2044.0,5379.0,2013.5957,2024.1128,2013.5957,2018.4938,5379.0
2018-04-25 10:10:00,2045.39,2048.83,2039.28,2039.28,2938.0,2019.8664,2023.2635,2013.8327,2013.8327,2938.0
2018-04-25 10:15:00,2040.11,2044.48,2038.18,2039.47,1800.0,2014.6523,2018.9678,2012.7464,2014.0203,1800.0
2018-04-25 10:20:00,2040.47,2045.66,2040.47,2045.58,300.0,2015.0078,2020.1331,2015.0078,2020.0541,300.0
2018-04-25 10:25:00,2046.52,2053.94,2046.52,2051.14,1675.0,2020.9823,2028.3097,2020.9823,2025.5447,1675.0
2018-04-25 10:30:00,2053.0,2058.96,2052.99,2056.88,1899.0,2027.3815,2033.2671,2027.3716,2031.213,1899.0
2018-04-25 10:35:00,2058.59,2065.09,2058.34,2062.0,4110.0,2032.9017,2039.3206,2032.6548,2036.2692,4110.0
2018-04-25 10:40:00,2065.18,2067.22,2064.32,2067.22,1000.0,2039.4095,2041.424,2038.5602,2041.424,1000.0
2018-04-25 10:45:00,2068.73,2071.73,2066.18,2068.0,1700.0,2042.9152,2045.8777,2040.397,2042.1943,1700.0
2018-04-25 10:50:00,2065.92,2065.92,2058.32,2059.93,1015.0,2040.1402,2040.1402,2032.6351,2034.225,1015.0
2018-04-25 10:55:00,2061.41,2062.39,2061.26,2061.6,700.0,2035.6865,2036.6543,2035.5384,2035.8741,700.0
2018-04-25 11:00:00,2070.97,2081.15,2070.97,2078.75,1993.0,2045.1272,2055.1802,2045.1272,2052.8101,1993.0
2018-04-25 11:05:00,2080.17,2085.73,2080.16,2080.93,2424.0,2054.2124,2059.703,2054.2025,2054.9629,2424.0
2018-04-25 11:10:00,2079.92,2080.65,2079.9,2079.97,400.0,2053.9655,2054.6864,2053.9458,2054.0149,400.0
2018-04-25 11:15:00,2078.57,2080.45,2075.46,2075.58,1200.0,2052.6324,2054.4889,2049.5612,2049.6797,1200.0
2018-04-25 11:20:00,2078.16,2080.0,2078.15,2078.21,2000.0,2052.2275,2054.0445,2052.2176,2052.2769,2000.0
2018-04-25 11:25:00,2080.34,2084.67,2080.34,2084.66,1021.0,2054.3803,2058.6563,2054.3803,2058.6464,1021.0
2018-04-25 11:30:00,2083.36,2085.72,2080.58,2081.21,3169.0,2057.3626,2059.6932,2054.6173,2055.2394,3169.0
2018-04-25 11:35:00,2080.5,2080.5,2075.0,2080.05,1600.0,2054.5383,2054.5383,2049.1069,2054.0939,1600.0
2018-04-25 11:40:00,2077.6,2079.95,2075.47,2076.05,1200.0,2051.6745,2053.9952,2049.5711,2050.1438,1200.0
2018-04-25 11:45:00,2079.98,2079.98,2075.23,2076.49,2300.0,2054.0248,2054.0248,2049.3341,2050.5783,2300.0
2018-04-25 11:50:00,2078.34,2080.43,2075.01,2079.98,1996.0,2052.4053,2054.4692,2049.1168,2054.0248,1996.0
2018-04-25 11:55:00,2080.05,2080.17,2076.09,2076.1,700.0,2054.0939,2054.2124,2050.1833,2050.1932,700.0
2018-04-25 12:00:00,2077.43,2077.44,2077.34,2077.34,200.0,2051.5066,2051.5165,2051.4177,2051.4177,200.0
2018-04-25 12:05:00,2073.9,2075.57,2071.9,2073.44,1400.0,2048.0207,2049.6698,2046.0456,2047.5664,1400.0
2018-04-25 12:10:00,2076.16,2076.64,2076.15,2076.63,500.0,2050.2525,2050.7265,2050.2426,2050.7166,500.0
2018-04-25 12:15:00,2075.5,2076.68,2075.5,2076.33,1000.0,2049.6007,2050.766,2049.6007,2050.4203,1000.0
2018-04-25 12:20:00,2078.23,2078.5,2077.18,2078.5,400.0,2052.2966,2052.5633,2051.2597,2052.5633,400.0
2018-04-25 12:25:00,2078.19,2080.09,2078.02,2080.09,966.0,2052.2571,2054.1334,2052.0892,2054.1334,966.0
2018-04-25 12:30:00,2080.89,2080.93,2080.88,2080.92,300.0,2054.9234,2054.9629,2054.9136,2054.9531,300.0
2018-04-25 12:35:00,2080.88,2084.99,2080.87,2080.9,800.0,2054.9136,2058.9723,2054.9037,2054.9333,800.0
2018-04-25 12:40:00,2082.74,2082.74,2079.67,2081.41,800.0,2056.7503,2056.7503,2053.7187,2055.4369,800.0
2018-04-25 12:45:00,2080.5,2082.65,2080.5,2081.19,1100.0,2054.5383,2056.6615,2054.5383,2055.2197,1100.0
2018-04-25 12:50:00,2080.36,2080.36,2076.35,2078.09,1700.0,2054.4,2054.4,2050.4401,2052.1584,1700.0
2018-04-25 12:55:00,2078.43,2078.43,2078.0,2078.0,200.0,2052.4941,2052.4941,2052.0695,2052.0695,200.0
2018-04-25 13:00:00,2079.0,2082.22,2079.0,2081.13,500.0,2053.057,2056.2368,2053.057,2055.1604,500.0
2018-04-25 13:05:00,2081.05,2084.03,2080.23,2080.23,900.0,2055.0814,2058.0243,2054.2717,2054.2717,900.0
2018-04-25 13:10:00,2081.66,2082.59,2078.74,2080.1,900.0,2055.6838,2056.6022,2052.8003,2054.1433,900.0
2018-04-25 13:15:00,2079.77,2079.77,2079.77,2079.77,100.0,2053.8174,2053.8174,2053.8174,2053.8174,100.0
2018-04-25 13:20:00,2075.86,2077.25,2074.22,2077.25,1512.0,2049.9562,2051.3289,2048.3367,2051.3289,1512.0
2018-04-25 13:25:00,2075.56,2075.56,2075.5,2075.51,500.0,2049.6599,2049.6599,2049.6007,2049.6106,500.0
2018-04-25 13:30:00,2076.01,2080.09,2076.0,2076.82,4500.0,2050.1043,2054.1334,2050.0945,2050.9042,4500.0
2018-04-25 13:35:00,2076.49,2076.84,2075.07,2075.72,600.0,2050.5783,2050.924,2049.1761,2049.8179,600.0
2018-04-25 13:40:00,2077.28,2080.29,2076.67,2080.29,1500.0,2051.3585,2054.3309,2050.7561,2054.3309,1500.0
2018-04-25 13:45:00,2075.29,2075.3,2073.85,2074.42,1094.0,2049.3933,2049.4032,2047.9713,2048.5342,1094.0
2018-04-25 13:50:00,2074.62,2074.87,2074.62,2074.71,500.0,2048.7317,2048.9786,2048.7317,2048.8206,500.0
2018-04-25 13:55:00,2074.71,2074.71,2074.71,2074.71,0.0,2048.8206,2048.8206,2048.8206,2048.8206,0.0
2018-04-25 14:00:00,2077.0,2077.23,2073.42,2073.43,1088.0,2051.082,2051.3091,2047.5466,2047.5565,1088.0
2018-04-25 14:05:00,2075.69,2077.95,2072.5,2072.5,1710.0,2049.7883,2052.0201,2046.6381,2046.6381,1710.0
2018-04-25 14:10:00,2072.23,2072.23,2067.17,2067.18,500.0,2046.3715,2046.3715,2041.3746,2041.3845,500.0
2018-04-25 14:15:00,2069.83,2072.53,2069.38,2072.53,800.0,2044.0014,2046.6678,2043.5571,2046.6678,800.0
2018-04-25 14:20:00,2076.22,2076.22,2069.8,2072.13,2157.0,2050.3117,2050.3117,2043.9718,2046.2727,2157.0
2018-04-25 14:25:00,2071.39,2074.14,2071.38,2072.38,500.0,2045.542,2048.2577,2045.5321,2046.5196,500.0
2018-04-25 14:30:00,2070.09,2071.77,2068.9,2071.77,900.0,2044.2582,2045.9172,2043.0831,2045.9172,900.0
2018-04-25 14:35:00,2074.03,2074.65,2071.67,2071.68,700.0,2048.149,2048.7613,2045.8185,2045.8284,700.0
2018-04-25 14:40:00,2073.1,2074.86,2073.09,2074.85,302.0,2047.2306,2048.9687,2047.2208,2048.9588,302.0
2018-04-25 14:45:00,2074.0,2080.24,2072.82,2080.24,3708.0,2048.1194,2054.2815,2046.9541,2054.2815,3708.0
2018-04-25 14:50:00,2080.24,2080.24,2077.91,2080.21,2600.0,2054.2815,2054.2815,2051.9806,2054.2519,2600.0
2018-04-25 14:55:00,2082.5,2087.5,2082.5,2087.5,2900.0,2056.5133,2061.451,2056.5133,2061.451,2900.0
2018-04-25 15:00:00,2089.49,2089.85,2086.68,2087.9,3250.0,2063.4161,2063.7716,2060.6412,2061.846,3250.0
2018-04-25 15:05:00,2089.37,2089.37,2085.0,2085.0,2400.0,2063.2976,2063.2976,2058.9821,2058.9821,2400.0
2018-04-25 15:10:00,2085.5,2085.99,2084.87,2085.99,1300.0,2059.4759,2059.9598,2058.8538,2059.9598,1300.0
2018-04-25 15:15:00,2086.1,2086.35,2086.06,2086.06,300.0,2060.0684,2060.3153,2060.0289,2060.0289,300.0
2018-04-25 15:20:00,2083.56,2085.76,2081.82,2083.37,2015.0,2057.5601,2059.7327,2055.8418,2057.3725,2015.0
2018-04-25 15:25:00,2083.34,2083.53,2080.0,2080.0,800.0,2057.3429,2057.5305,2054.0445,2054.0445,800.0
2018-04-25 15:30:00,2079.69,2081.32,2078.29,2079.2,2118.0,2053.7384,2055.3481,2052.3559,2053.2545,2118.0
2018-04-25 15:35:00,2078.0,2078.0,2075.28,2075.28,1202.0,2052.0695,2052.0695,2049.3834,2049.3834,1202.0
2018-04-25 15:40:00,2075.33,2077.4,2071.43,2071.44,1700.0,2049.4328,2051.477,2045.5815,2045.5914,1700.0
2018-04-25 15:45:00,2070.5,2075.3,2069.79,2074.99,2504.0,2044.6631,2049.4032,2043.9619,2049.0971,2504.0
2018-04-25 15:50:00,2073.76,2076.53,2073.76,2074.64,2003.0,2047.8824,2050.6178,2047.8824,2048.7514,2003.0
2018-04-25 15:55:00,2074.75,2080.25,2074.75,2078.66,6731.0,2048.8601,2054.2914,2048.8601,2052.7213,6731.0
2018-04-26 09:30:00,2098.01,2098.01,2078.0,2095.89,6049.0,2071.8298,2071.8298,2052.0695,2069.7363,6049.0
2018-04-26 09:35:00,2095.08,2100.05,2090.01,2096.4,4795.0,2068.9364,2073.8443,2063.9296,2070.2399,4795.0
2018-04-26 09:40:00,2095.36,2102.69,2094.27,2102.69,4100.0,2069.2129,2076.4514,2068.1365,2076.4514,4100.0
2018-04-26 09:45:00,2104.45,2104.46,2097.2,2099.5,2150.0,2078.1894,2078.1993,2071.0299,2073.3012,2150.0
2018-04-26 09:50:00,2097.06,2099.87,2095.9,2097.61,2854.0,2070.8917,2073.6666,2069.7461,2071.4348,2854.0
2018-04-26 09:55:00,2098.34,2103.0,2098.34,2100.17,2500.0,2072.1557,2076.7575,2072.1557,2073.9628,2500.0
2018-04-26 10:00:00,2101.0,2101.89,2099.19,2101.66,1975.0,2074.7825,2075.6614,2072.9951,2075.4343,1975.0
2018-04-26 10:05:00,2100.83,2110.06,2100.82,2110.06,4485.0,2074.6146,2083.7294,2074.6047,2083.7294,4485.0
2018-04-26 10:10:00,2110.68,2111.23,2103.85,2104.03,6718.0,2084.3417,2084.8848,2077.5969,2077.7747,6718.0
2018-04-26 10:15:00,2102.51,2102.52,2098.27,2098.27,2761.0,2076.2736,2076.2835,2072.0866,2072.0866,2761.0
2018-04-26 10:20:00,2097.13,2097.73,2091.13,2094.2,2423.0,2070.9608,2071.5533,2065.0357,2068.0673,2423.0
2018-04-26 10:25:00,2094.87,2094.92,2093.2,2094.79,1500.0,2068.729,2068.7784,2067.0798,2068.65,1500.0
2018-04-26 10:30:00,2095.37,2096.5,2095.36,2095.74,1600.0,2069.2227,2070.3386,2069.2129,2069.5881,1600.0
2018-04-26 10:35:00,2096.3,2098.57,2094.99,2094.99,2100.0,2070.1411,2072.3828,2068.8475,2068.8475,2100.0
2018-04-26 10:40:00,2092.33,2092.95,2088.05,2088.73,701.0,2066.2207,2066.8329,2061.9941,2062.6656,701.0
2018-04-26 10:45:00,2085.43,2088.57,2085.43,2085.57,600.0,2059.4068,2062.5076,2059.4068,2059.545,600.0
2018-04-26 10:50:00,2086.3,2092.62,2086.29,2092.03,1238.0,2060.2659,2066.5071,2060.256,2065.9244,1238.0
2018-04-26 10:55:00,2091.08,2096.0,2091.07,2095.5,1600.0,2064.9863,2069.8449,2064.9764,2069.3511,1600.0
2018-04-26 11:00:00,2093.84,2093.84,2090.27,2091.69,500.0,2067.7118,2067.7118,2064.1864,2065.5887,500.0
2018-04-26 11:05:00,2092.46,2095.14,2092.46,2095.14,600.0,2066.3491,2068.9956,2066.3491,2068.9956,600.0
2018-04-26 11:10:00,2095.25,2095.46,2093.95,2094.45,500.0,2069.1042,2069.3116,2067.8205,2068.3142,500.0
2018-04-26 11:15:00,2093.11,2094.99,2092.14,2092.14,1100.0,2066.9909,2068.8475,2066.033,2066.033,1100.0
2018-04-26 11:20:00,2093.71,2093.71,2092.76,2092.76,200.0,2067.5835,2067.5835,2066.6453,2066.6453,200.0
2018-04-26 11:25:00,2093.09,2097.66,2093.09,2097.66,600.0,2066.9712,2071.4842,2066.9712,2071.4842,600.0
2018-04-26 11:30:00,2098.0,2099.32,2097.41,2097.41,1400.0,2071.8199,2073.1235,2071.2373,2071.2373,1400.0
2018-04-26 11:35:00,2095.05,2095.05,2092.75,2092.75,510.0,2068.9067,2068.9067,2066.6354,2066.6354,510.0
2018-04-26 11:40:00,2096.49,2097.48,2093.5,2094.26,410.0,2070.3288,2071.3064,2067.3761,2068.1266,410.0
2018-04-26 11:45:00,2095.16,2095.93,2094.48,2094.49,400.0,2069.0154,2069.7758,2068.3438,2068.3537,400.0
2018-04-26 11:50:00,2095.74,2100.11,2094.34,2098.64,1944.0,2069.5881,2073.9036,2068.2056,2072.4519,1944.0
2018-04-26 11:55:00,2098.03,2099.01,2097.36,2097.36,1100.0,2071.8496,2072.8173,2071.1879,2071.1879,1100.0
2018-04-26 12:00:00,2097.52,2100.66,2096.93,2100.66,1000.0,2071.3459,2074.4467,2070.7633,2074.4467,1000.0
2018-04-26 12:05:00,2097.18,2097.18,2095.48,2095.49,500.0,2071.0102,2071.0102,2069.3314,2069.3412,500.0
2018-04-26 12:10:00,2098.44,2098.53,2096.09,2096.83,500.0,2072.2544,2072.3433,2069.9338,2070.6645,500.0
2018-04-26 12:15:00,2098.03,2101.8,2096.4,2100.53,5300.0,2071.8496,2075.5725,2070.2399,2074.3184,5300.0
2018-04-26 12:20:00,2102.55,2105.31,2101.7,2103.88,5315.0,2076.3131,2079.0387,2075.4738,2077.6266,5315.0
2018-04-26 12:25:00,2104.3,2109.22,2103.65,2108.19,7221.0,2078.0413,2082.8999,2077.3994,2081.8828,7221.0
2018-04-26 12:30:00,2108.19,2108.19,2106.55,2107.65,900.0,2081.8828,2081.8828,2080.2632,2081.3495,900.0
2018-04-26 12:35:00,2107.84,2110.96,2107.84,2110.96,1000.0,2081.5371,2084.6182,2081.5371,2084.6182,1000.0
2018-04-26 12:40:00,2112.08,2112.35,2111.11,2112.13,2001.0,2085.7242,2085.9909,2084.7663,2085.7736,2001.0
2018-04-26 12:45:00,2113.98,2113.98,2112.0,2112.99,2112.0,2087.6005,2087.6005,2085.6452,2086.6229,2112.0
2018-04-26 12:50:00,2113.69,2113.69,2111.59,2113.66,817.0,2087.3141,2087.3141,2085.2403,2087.2845,817.0
2018-04-26 12:55:00,2113.66,2113.7,2112.06,2112.07,1397.0,2087.2845,2087.324,2085.7045,2085.7144,1397.0
2018-04-26 13:00:00,2111.14,2112.96,2111.13,2112.96,726.0,2084.796,2086.5932,2084.7861,2086.5932,726.0
2018-04-26 13:05:00,2111.16,2112.0,2110.0,2112.0,1205.0,2084.8157,2085.6452,2083.6702,2085.6452,1205.0
2018-04-26 13:10:00,2112.93,2116.15,2112.93,2114.32,2149.0,2086.5636,2089.7434,2086.5636,2087.9363,2149.0
2018-04-26 13:15:00,2112.4,2114.58,2111.4,2114.58,1100.0,2086.0402,2088.193,2085.0527,2088.193,1100.0
2018-04-26 13:20:00,2113.95,2113.95,2113.0,2113.15,651.0,2087.5709,2087.5709,2086.6327,2086.7809,651.0
2018-04-26 13:25:00,2115.05,2115.28,2113.88,2115.25,850.0,2088.6572,2088.8843,2087.5018,2088.8547,850.0
2018-04-26 13:30:00,2114.22,2115.51,2114.0,2115.5,900.0,2087.8375,2089.1114,2087.6203,2089.1015,900.0
2018-04-26 13:35:00,2111.92,2111.92,2111.92,2111.92,100.0,2085.5662,2085.5662,2085.5662,2085.5662,100.0
2018-04-26 13:40:00,2113.02,2115.95,2108.86,2108.86,5287.0,2086.6525,2089.5459,2082.5444,2082.5444,5287.0
2018-04-26 13:45:00,2111.56,2114.46,2111.55,2114.45,900.0,2085.2107,2088.0745,2085.2008,2088.0647,900.0
2018-04-26 13:50:00,2112.85,2114.45,2111.74,2112.79,1600.0,2086.4846,2088.0647,2085.3885,2086.4254,1600.0
2018-04-26 13:55:00,2113.33,2113.53,2112.39,2112.39,1200.0,2086.9586,2087.1561,2086.0304,2086.0304,1200.0
2018-04-26 14:00:00,2110.76,2110.76,2108.19,2108.84,1604.0,2084.4207,2084.4207,2081.8828,2082.5247,1604.0
2018-04-26 14:05:00,2110.0,2111.66,2110.0,2110.03,400.0,2083.6702,2085.3095,2083.6702,2083.6998,400.0
2018-04-26 14:10:00,2111.64,2113.13,2111.64,2113.13,200.0,2085.2897,2086.7611,2085.2897,2086.7611,200.0
2018-04-26 14:15:00,2113.97,2113.99,2112.58,2112.79,1436.0,2087.5906,2087.6104,2086.218,2086.4254,1436.0
2018-04-26 14:20:00,2112.81,2114.48,2108.92,2109.03,4453.0,2086.4451,2088.0943,2082.6037,2082.7123,4453.0
2018-04-26 14:25:00,2109.09,2109.09,2108.5,2108.5,3824.0,2082.7715,2082.7715,2082.1889,2082.1889,3824.0
2018-04-26 14:30:00,2109.28,2112.5,2106.94,2111.66,1100.0,2082.9592,2086.139,2080.6484,2085.3095,1100.0
2018-04-26 14:35:00,2111.16,2111.56,2108.69,2108.69,897.0,2084.8157,2085.2107,2082.3765,2082.3765,897.0
2018-04-26 14:40:00,2111.68,2112.5,2110.44,2110.44,2397.0,2085.3292,2086.139,2084.1047,2084.1047,2397.0
2018-04-26 14:45:00,2111.23,2111.38,2110.43,2111.38,800.0,2084.8848,2085.033,2084.0948,2085.033,800.0
2018-04-26 14:50:00,2110.43,2110.43,2110.0,2110.0,300.0,2084.0948,2084.0948,2083.6702,2083.6702,300.0
2018-04-26 14:55:00,2109.23,2111.4,2109.23,2111.39,700.0,2082.9098,2085.0527,2082.9098,2085.0428,700.0
2018-04-26 15:00:00,2111.36,2111.4,2109.65,2111.4,2000.0,2085.0132,2085.0527,2083.3245,2085.0527,2000.0
2018-04-26 15:05:00,2112.34,2112.34,2110.0,2110.0,1800.0,2085.981,2085.981,2083.6702,2083.6702,1800.0
2018-04-26 15:10:00,2110.95,2112.5,2110.59,2111.9,4253.0,2084.6083,2086.139,2084.2528,2085.5465,4253.0
2018-04-26 15:15:00,2111.51,2112.5,2110.11,2111.76,4193.0,2085.1613,2086.139,2083.7788,2085.4082,4193.0
2018-04-26 15:20:00,2111.21,2111.76,2109.58,2111.61,4000.0,2084.8651,2085.4082,2083.2554,2085.2601,4000.0
2018-04-26 15:25:00,2111.64,2114.99,2111.46,2113.46,8392.0,2085.2897,2088.5979,2085.112,2087.087,8392.0
2018-04-26 15:30:00,2114.98,2116.05,2111.99,2111.99,7698.0,2088.588,2089.6447,2085.6353,2085.6353,7698.0
2018-04-26 15:35:00,2111.97,2113.2,2111.18,2112.03,2709.0,2085.6156,2086.8303,2084.8355,2085.6749,2709.0
2018-04-26 15:40:00,2112.34,2113.05,2110.34,2112.14,1800.0,2085.981,2086.6821,2084.0059,2085.7835,1800.0
2018-04-26 15:45:00,2113.04,2113.04,2110.0,2110.97,5607.0,2086.6722,2086.6722,2083.6702,2084.6281,5607.0
2018-04-26 15:50:00,2109.29,2113.66,2107.15,2111.5,4561.0,2082.969,2087.2845,2080.8557,2085.1515,4561.0
2018-04-26 15:55:00,2110.77,2114.11,2110.77,2110.93,10230.0,2084.4306,2087.7289,2084.4306,2084.5886,10230.0
2018-04-27 09:30:00,2151.0,2154.24,2144.79,2147.41,17328.0,2124.1586,2127.3581,2118.0261,2120.6134,17328.0
2018-04-27 09:35:00,2150.98,2172.0,2150.98,2166.58,18630.0,2124.1388,2144.8965,2124.1388,2139.5441,18630.0
2018-04-27 09:40:00,2167.38,2168.08,2150.86,2154.84,13778.0,2140.3342,2141.0254,2124.0203,2127.9506,13778.0
2018-04-27 09:45:00,2156.85,2167.18,2152.91,2166.91,5675.0,2129.9356,2140.1367,2126.0447,2139.87,5675.0
2018-04-27 09:50:00,2165.19,2167.04,2155.06,2163.08,17980.0,2138.1715,2139.9984,2128.1679,2136.0878,17980.0
2018-04-27 09:55:00,2163.72,2164.99,2160.25,2162.5,20008.0,2136.7198,2137.974,2133.2931,2135.5151,20008.0
2018-04-27 10:00:00,2162.74,2162.74,2156.85,2161.68,10906.0,2135.7521,2135.7521,2129.9356,2134.7053,10906.0
2018-04-27 10:05:00,2162.01,2162.01,2159.2,2161.31,1901.0,2135.0312,2135.0312,2132.2562,2134.3399,1901.0
2018-04-27 10:10:00,2157.87,2161.95,2154.62,2157.53,1500.0,2130.9428,2134.9719,2127.7334,2130.6071,1500.0
2018-04-27 10:15:00,2162.17,2163.98,2158.7,2158.7,1200.0,2135.1892,2136.9766,2131.7625,2131.7625,1200.0
2018-04-27 10:20:00,2155.88,2156.63,2148.27,2148.39,3993.0,2128.9777,2129.7183,2121.4626,2121.5811,3993.0
2018-04-27 10:25:00,2148.96,2149.13,2140.0,2140.0,3576.0,2122.144,2122.3119,2113.2958,2113.2958,3576.0
2018-04-27 10:30:00,2137.63,2137.63,2132.42,2134.17,1315.0,2110.9554,2110.9554,2105.8104,2107.5386,1315.0
2018-04-27 10:35:00,2131.61,2132.45,2125.09,2125.09,5569.0,2105.0105,2105.84,2098.5719,2098.5719,5569.0
2018-04-27 10:40:00,2124.66,2128.15,2123.09,2127.4,3430.0,2098.1472,2101.5937,2096.5968,2100.8531,3430.0
2018-04-27 10:45:00,2128.22,2130.0,2126.5,2129.12,2150.0,2101.6628,2103.4206,2099.9643,2102.5516,2150.0
2018-04-27 10:50:00,2128.62,2131.77,2127.51,2130.93,3987.0,2102.0578,2105.1685,2100.9617,2104.339,3987.0
2018-04-27 10:55:00,2130.17,2134.29,2129.71,2134.0,1600.0,2103.5885,2107.6571,2103.1342,2107.3707,1600.0
2018-04-27 11:00:00,2134.16,2140.17,2134.01,2139.51,3970.0,2107.5287,2113.4637,2107.3806,2112.8119,3970.0
2018-04-27 11:05:00,2139.25,2141.76,2137.66,2139.96,2633.0,2112.5552,2115.0339,2110.985,2113.2563,2633.0
2018-04-27 11:10:00,2140.64,2140.64,2140.58,2140.59,300.0,2113.9278,2113.9278,2113.8686,2113.8785,300.0
2018-04-27 11:15:00,2144.16,2146.43,2142.93,2142.93,1550.0,2117.4039,2119.6456,2116.1893,2116.1893,1550.0
2018-04-27 11:20:00,2142.32,2143.83,2141.55,2143.83,900.0,2115.5869,2117.078,2114.8265,2117.078,900.0
2018-04-27 11:25:00,2141.73,2145.0,2141.73,2144.58,2200.0,2115.0042,2118.2334,2115.0042,2117.8187,2200.0
2018-04-27 11:30:00,2144.36,2147.32,2144.03,2146.09,3657.0,2117.6014,2120.5245,2117.2755,2119.3098,3657.0
2018-04-27 11:35:00,2145.12,2145.13,2144.8,2145.0,400.0,2118.3519,2118.3618,2118.0359,2118.2334,400.0
2018-04-27 11:40:00,2143.68,2144.02,2137.48,2137.54,1200.0,2116.9299,2117.2657,2110.8073,2110.8665,1200.0
2018-04-27 11:45:00,2135.42,2137.46,2134.69,2134.69,1183.0,2108.773,2110.7875,2108.0521,2108.0521,1183.0
2018-04-27 11:50:00,2133.08,2133.27,2130.37,2132.72,2100.0,2106.4622,2106.6498,2103.786,2106.1067,2100.0
2018-04-27 11:55:00,2133.42,2140.99,2133.42,2140.38,2200.0,2106.7979,2114.2735,2106.7979,2113.6711,2200.0
2018-04-27 12:00:00,2142.16,2143.76,2141.54,2143.76,500.0,2115.4289,2117.0089,2114.8166,2117.0089,500.0
2018-04-27 12:05:00,2145.5,2146.42,2144.93,2144.97,2800.0,2118.7272,2119.6357,2118.1643,2118.2038,2800.0
2018-04-27 12:10:00,2144.49,2146.19,2144.49,2145.76,1800.0,2117.7298,2119.4086,2117.7298,2118.9839,1800.0
2018-04-27 12:15:00,2145.92,2145.92,2143.65,2143.65,200.0,2119.142,2119.142,2116.9003,2116.9003,200.0
2018-04-27 12:20:00,2145.0,2145.0,2141.38,2141.39,1616.0,2118.2334,2118.2334,2114.6586,2114.6685,1616.0
2018-04-27 12:25:00,2141.39,2141.39,2141.39,2141.39,0.0,2114.6685,2114.6685,2114.6685,2114.6685,0.0
2018-04-27 12:30:00,2143.07,2144.82,2139.9,2141.26,1770.0,2116.3275,2118.0557,2113.1971,2114.5401,1770.0
2018-04-27 12:35:00,2140.05,2140.05,2140.05,2140.05,165.0,2113.3452,2113.3452,2113.3452,2113.3452,165.0
2018-04-27 12:40:00,2140.45,2140.9,2139.23,2140.9,600.0,2113.7402,2114.1846,2112.5354,2114.1846,600.0
2018-04-27 12:45:00,2140.14,2142.82,2140.14,2142.82,400.0,2113.4341,2116.0806,2113.4341,2116.0806,400.0
2018-04-27 12:50:00,2143.0,2143.17,2139.03,2140.91,1100.0,2116.2584,2116.4263,2112.3379,2114.1945,1100.0
2018-04-27 12:55:00,2142.99,2143.21,2141.09,2141.09,2500.0,2116.2485,2116.4658,2114.3722,2114.3722,2500.0
2018-04-27 13:00:00,2143.34,2143.39,2143.33,2143.38,913.0,2116.5941,2116.6435,2116.5843,2116.6336,913.0
2018-04-27 13:05:00,2143.97,2143.97,2142.58,2142.59,400.0,2117.2163,2117.2163,2115.8436,2115.8535,400.0
2018-04-27 13:10:00,2142.88,2145.0,2142.87,2145.0,1488.0,2116.1399,2118.2334,2116.13,2118.2334,1488.0
2018-04-27 13:15:00,2145.2,2145.21,2143.66,2143.66,1000.0,2118.4309,2118.4408,2116.9102,2116.9102,1000.0
2018-04-27 13:20:00,2141.62,2143.81,2140.63,2140.64,2300.0,2114.8956,2117.0583,2113.918,2113.9278,2300.0
2018-04-27 13:25:00,2142.17,2143.48,2142.17,2142.87,500.0,2115.4387,2116.7324,2115.4387,2116.13,500.0
2018-04-27 13:30:00,2140.0,2140.0,2138.02,2138.44,1700.0,2113.2958,2113.2958,2111.3405,2111.7553,1700.0
2018-04-27 13:35:00,2140.63,2140.63,2137.89,2138.05,500.0,2113.918,2113.918,2111.2122,2111.3702,500.0
2018-04-27 13:40:00,2139.02,2139.42,2138.0,2138.74,1315.0,2112.3281,2112.7231,2111.3208,2112.0515,1315.0
2018-04-27 13:45:00,2138.03,2138.03,2138.03,2138.03,100.0,2111.3504,2111.3504,2111.3504,2111.3504,100.0
2018-04-27 13:50:00,2137.33,2139.35,2137.02,2139.35,1000.0,2110.6591,2112.6539,2110.353,2112.6539,1000.0
2018-04-27 13:55:00,2139.49,2140.42,2138.67,2138.89,2000.0,2112.7922,2113.7106,2111.9824,2112.1997,2000.0
2018-04-27 14:00:00,2138.75,2139.86,2138.75,2139.67,900.0,2112.0614,2113.1576,2112.0614,2112.9699,900.0
2018-04-27 14:05:00,2139.31,2139.69,2138.0,2139.68,1000.0,2112.6144,2112.9897,2111.3208,2112.9798,1000.0
2018-04-27 14:10:00,2140.63,2144.24,2140.63,2143.31,3399.0,2113.918,2117.4829,2113.918,2116.5645,3399.0
2018-04-27 14:15:00,2143.19,2146.7,2143.12,2145.66,3100.0,2116.446,2119.9122,2116.3769,2118.8852,3100.0
2018-04-27 14:20:00,2145.76,2148.23,2145.76,2147.92,1600.0,2118.9839,2121.4231,2118.9839,2121.117,1600.0
2018-04-27 14:25:00,2148.31,2148.31,2145.82,2146.94,1800.0,2121.5021,2121.5021,2119.0432,2120.1492,1800.0
2018-04-27 14:30:00,2146.01,2148.64,2146.0,2147.63,1900.0,2119.2308,2121.828,2119.221,2120.8306,1900.0
2018-04-27 14:35:00,2149.31,2149.31,2146.39,2146.79,1500.0,2122.4896,2122.4896,2119.6061,2120.0011,1500.0
2018-04-27 14:40:00,2148.19,2149.44,2146.93,2149.44,2900.0,2121.3836,2122.618,2120.1393,2122.618,2900.0
2018-04-27 14:45:00,2150.0,2151.31,2149.96,2150.81,1627.0,2123.171,2124.4647,2123.1315,2123.9709,1627.0
2018-04-27 14:50:00,2151.63,2152.47,2147.97,2147.97,2962.0,2124.7807,2125.6102,2121.1664,2121.1664,2962.0
2018-04-27 14:55:00,2148.45,2148.45,2142.74,2145.15,3540.0,2121.6404,2121.6404,2116.0016,2118.3816,3540.0
2018-04-27 15:00:00,2146.06,2151.01,2146.05,2151.01,600.0,2119.2802,2124.1684,2119.2703,2124.1684,600.0
2018-04-27 15:05:00,2149.64,2151.46,2148.81,2150.17,3000.0,2122.8155,2124.6128,2121.9959,2123.3389,3000.0
2018-04-27 15:10:00,2151.45,2152.54,2150.16,2150.68,2783.0,2124.6029,2125.6793,2123.329,2123.8426,2783.0
2018-04-27 15:15:00,2150.27,2150.92,2149.02,2150.66,2158.0,2123.4377,2124.0796,2122.2033,2123.8228,2158.0
2018-04-27 15:20:00,2149.25,2150.01,2145.88,2147.0,3280.0,2122.4304,2123.1809,2119.1025,2120.2085,3280.0
2018-04-27 15:25:00,2145.91,2145.91,2142.72,2142.72,500.0,2119.1321,2119.1321,2115.9819,2115.9819,500.0
2018-04-27 15:30:00,2141.63,2143.31,2140.96,2141.82,2634.0,2114.9055,2116.5645,2114.2438,2115.0931,2634.0
2018-04-27 15:35:00,2141.89,2142.85,2140.14,2142.43,2100.0,2115.1622,2116.1103,2113.4341,2115.6955,2100.0
2018-04-27 15:40:00,2142.8,2144.88,2142.48,2144.39,2000.0,2116.0609,2118.1149,2115.7449,2117.631,2000.0
2018-04-27 15:45:00,2143.8,2145.66,2142.55,2142.55,6000.0,2117.0484,2118.8852,2115.814,2115.814,6000.0
2018-04-27 15:50:00,2144.73,2144.73,2142.0,2142.73,3232.0,2117.9668,2117.9668,2115.2709,2115.9918,3232.0
2018-04-27 15:55:00,2142.72,2145.63,2140.97,2140.97,5461.0,2115.9819,2118.8556,2114.2537,2114.2537,5461.0
2018-04-30 09:30:00,2143.65,2143.66,2133.81,2135.74,6144.0,2116.9003,2116.9102,2107.1831,2109.089,6144.0
2018-04-30 09:35:00,2136.56,2149.5,2136.55,2149.09,4250.0,2109.8988,2122.6773,2109.8889,2122.2724,4250.0
2018-04-30 09:40:00,2149.48,2161.82,2148.61,2161.82,10473.0,2122.6575,2134.8435,2121.7984,2134.8435,10473.0
2018-04-30 09:45:00,2164.07,2164.17,2157.0,2157.0,4561.0,2137.0655,2137.1642,2130.0837,2130.0837,4561.0
2018-04-30 09:50:00,2158.49,2164.12,2158.49,2164.09,2700.0,2131.5551,2137.1148,2131.5551,2137.0852,2700.0
2018-04-30 09:55:00,2164.99,2168.88,2164.99,2168.31,4600.0,2137.974,2141.8154,2137.974,2141.2526,4600.0
2018-04-30 10:00:00,2167.03,2184.37,2167.02,2183.81,15734.0,2139.9885,2157.1121,2139.9787,2156.5591,15734.0
2018-04-30 10:05:00,2182.16,2191.49,2182.15,2189.46,8131.0,2154.9297,2164.1433,2154.9199,2162.1386,8131.0
2018-04-30 10:10:00,2190.26,2190.26,2181.38,2183.0,8486.0,2162.9287,2162.9287,2154.1595,2155.7592,8486.0
2018-04-30 10:15:00,2181.56,2188.41,2180.32,2186.0,5899.0,2154.3372,2161.1017,2153.1127,2158.7218,5899.0
2018-04-30 10:20:00,2183.14,2186.53,2180.96,2180.97,1800.0,2155.8975,2159.2452,2153.7447,2153.7546,1800.0
2018-04-30 10:25:00,2178.62,2184.89,2178.61,2184.76,3711.0,2151.4339,2157.6257,2151.424,2157.4973,3711.0
2018-04-30 10:30:00,2184.25,2188.02,2183.17,2188.02,6000.0,2156.9936,2160.7166,2155.9271,2160.7166,6000.0
2018-04-30 10:35:00,2186.81,2186.82,2182.23,2183.77,3003.0,2159.5217,2159.5316,2154.9989,2156.5196,3003.0
2018-04-30 10:40:00,2184.63,2184.64,2181.47,2182.85,2201.0,2157.3689,2157.3788,2154.2483,2155.6111,2201.0
2018-04-30 10:45:00,2182.88,2183.5,2181.43,2183.5,1300.0,2155.6407,2156.253,2154.2088,2156.253,1300.0
2018-04-30 10:50:00,2181.7,2183.88,2181.55,2183.06,2200.0,2154.4755,2156.6283,2154.3273,2155.8185,2200.0
2018-04-30 10:55:00,2184.34,2184.36,2181.86,2182.53,3132.0,2157.0825,2157.1023,2154.6335,2155.2951,3132.0
2018-04-30 11:00:00,2184.54,2184.58,2184.5,2184.57,600.0,2157.28,2157.3195,2157.2405,2157.3097,600.0
2018-04-30 11:05:00,2184.3,2184.3,2181.9,2183.3,1800.0,2157.043,2157.043,2154.673,2156.0555,1800.0
2018-04-30 11:10:00,2184.68,2188.39,2184.67,2188.39,2100.0,2157.4183,2161.082,2157.4084,2161.082,2100.0
2018-04-30 11:15:00,2190.0,2193.07,2188.81,2192.01,4566.0,2162.6719,2165.7036,2161.4967,2164.6568,4566.0
2018-04-30 11:20:00,2191.27,2191.28,2188.63,2189.97,1500.0,2163.926,2163.9359,2161.319,2162.6423,1500.0
2018-04-30 11:25:00,2188.12,2192.35,2185.52,2185.52,4900.0,2160.8154,2164.9926,2158.2478,2158.2478,4900.0
2018-04-30 11:30:00,2186.76,2186.76,2184.0,2184.01,2800.0,2159.4723,2159.4723,2156.7468,2156.7566,2800.0
2018-04-30 11:35:00,2184.65,2184.88,2179.42,2179.46,4537.0,2157.3887,2157.6158,2152.2239,2152.2634,4537.0
2018-04-30 11:40:00,2178.52,2178.53,2175.89,2175.9,2100.0,2151.3351,2151.345,2148.738,2148.7478,2100.0
2018-04-30 11:45:00,2176.09,2176.1,2169.41,2169.42,1900.0,2148.9355,2148.9453,2142.3388,2142.3487,1900.0
2018-04-30 11:50:00,2170.99,2172.37,2163.87,2166.12,10002.0,2143.8991,2145.2619,2136.868,2139.0899,10002.0
2018-04-30 11:55:00,2168.01,2173.1,2168.01,2170.01,2300.0,2140.9563,2145.9828,2140.9563,2142.9313,2300.0
2018-04-30 12:00:00,2171.79,2173.91,2169.69,2169.69,2700.0,2144.6891,2146.7827,2142.6153,2142.6153,2700.0
2018-04-30 12:05:00,2168.84,2173.16,2168.83,2171.68,1900.0,2141.7759,2146.042,2141.7661,2144.5805,1900.0
2018-04-30 12:10:00,2170.79,2172.12,2170.33,2172.11,1400.0,2143.7016,2145.015,2143.2473,2145.0051,1400.0
2018-04-30 12:15:00,2171.98,2171.98,2163.02,2166.66,10099.0,2144.8768,2144.8768,2136.0286,2139.6231,10099.0
2018-04-30 12:20:00,2165.45,2166.82,2164.5,2166.05,5600.0,2138.4282,2139.7811,2137.4901,2139.0208,5600.0
2018-04-30 12:25:00,2164.88,2167.8,2164.87,2167.3,2500.0,2137.8654,2140.7489,2137.8555,2140.2552,2500.0
2018-04-30 12:30:00,2168.09,2170.58,2168.03,2170.57,1500.0,2141.0353,2143.4942,2140.976,2143.4844,1500.0
2018-04-30 12:35:00,2170.29,2173.49,2170.29,2172.43,2400.0,2143.2078,2146.3679,2143.2078,2145.3211,2400.0
2018-04-30 12:40:00,2172.04,2172.07,2168.66,2171.02,2100.0,2144.936,2144.9656,2141.5982,2143.9287,2100.0
2018-04-30 12:45:00,2171.02,2171.02,2167.88,2168.14,900.0,2143.9287,2143.9287,2140.8279,2141.0847,900.0
2018-04-30 12:50:00,2166.99,2167.44,2165.05,2165.28,3600.0,2139.949,2140.3934,2138.0332,2138.2604,3600.0
2018-04-30 12:55:00,2164.25,2165.51,2164.06,2165.46,1450.0,2137.2432,2138.4875,2137.0556,2138.4381,1450.0
2018-04-30 13:00:00,2167.66,2167.66,2167.53,2167.54,400.0,2140.6107,2140.6107,2140.4823,2140.4922,400.0
2018-04-30 13:05:00,2167.33,2168.22,2167.32,2167.33,300.0,2140.2848,2141.1637,2140.2749,2140.2848,300.0
2018-04-30 13:10:00,2167.18,2167.18,2164.05,2165.28,2100.0,2140.1367,2140.1367,2137.0457,2138.2604,2100.0
2018-04-30 13:15:00,2166.25,2166.41,2165.0,2165.83,900.0,2139.2183,2139.3763,2137.9839,2138.8035,900.0
2018-04-30 13:20:00,2166.72,2167.48,2164.71,2164.71,3600.0,2139.6824,2140.4329,2137.6975,2137.6975,3600.0
2018-04-30 13:25:00,2165.65,2166.01,2165.64,2166.0,2600.0,2138.6257,2138.9813,2138.6159,2138.9714,2600.0
2018-04-30 13:30:00,2166.4,2166.4,2164.2,2165.2,600.0,2139.3664,2139.3664,2137.1938,2138.1814,600.0
2018-04-30 13:35:00,2165.12,2167.93,2165.1,2167.47,2134.0,2138.1024,2140.8773,2138.0826,2140.423,2134.0
2018-04-30 13:40:00,2169.22,2169.23,2167.43,2167.44,200.0,2142.1512,2142.1611,2140.3835,2140.3934,200.0
2018-04-30 13:45:00,2169.88,2170.09,2168.84,2170.08,1073.0,2142.803,2143.0103,2141.7759,2143.0005,1073.0
2018-04-30 13:50:00,2170.05,2170.84,2169.43,2169.47,900.0,2142.9708,2143.751,2142.3586,2142.3981,900.0
2018-04-30 13:55:00,2169.64,2170.7,2168.06,2170.39,500.0,2142.566,2143.6127,2141.0057,2143.3066,500.0
2018-04-30 14:00:00,2167.58,2168.64,2166.43,2168.44,2100.0,2140.5317,2141.5784,2139.396,2141.3809,2100.0
2018-04-30 14:05:00,2166.38,2166.86,2163.52,2163.98,2200.0,2139.3466,2139.8206,2136.5223,2136.9766,2200.0
2018-04-30 14:10:00,2163.82,2164.46,2160.32,2164.46,4000.0,2136.8186,2137.4506,2133.3623,2137.4506,4000.0
2018-04-30 14:15:00,2166.0,2166.92,2164.7,2166.92,2730.0,2138.9714,2139.8799,2137.6876,2139.8799,2730.0
2018-04-30 14:20:00,2166.93,2170.95,2166.91,2170.41,1100.0,2139.8898,2143.8596,2139.87,2143.3264,1100.0
2018-04-30 14:25:00,2172.97,2173.33,2170.98,2171.84,1900.0,2145.8544,2146.2099,2143.8892,2144.7385,1900.0
2018-04-30 14:30:00,2172.31,2173.34,2169.97,2172.95,4700.0,2145.2026,2146.2198,2142.8918,2145.8347,4700.0
2018-04-30 14:35:00,2173.27,2173.27,2172.31,2172.54,2100.0,2146.1507,2146.1507,2145.2026,2145.4298,2100.0
2018-04-30 14:40:00,2172.87,2172.87,2168.47,2168.47,700.0,2145.7557,2145.7557,2141.4106,2141.4106,700.0
2018-04-30 14:45:00,2169.36,2171.99,2168.07,2171.99,1544.0,2142.2895,2144.8866,2141.0156,2144.8866,1544.0
2018-04-30 14:50:00,2172.91,2176.0,2171.84,2176.0,3248.0,2145.7952,2148.8466,2144.7385,2148.8466,3248.0
2018-04-30 14:55:00,2176.0,2177.06,2174.09,2174.41,3600.0,2148.8466,2149.8934,2146.9604,2147.2764,3600.0
2018-04-30 15:00:00,2173.39,2174.25,2172.37,2173.11,2139.0,2146.2692,2147.1184,2145.2619,2145.9927,2139.0
2018-04-30 15:05:00,2172.87,2175.0,2172.86,2173.94,3000.0,2145.7557,2147.8591,2145.7458,2146.8123,3000.0
2018-04-30 15:10:00,2173.94,2176.29,2173.93,2175.92,1300.0,2146.8123,2149.133,2146.8024,2148.7676,1300.0
2018-04-30 15:15:00,2175.88,2176.83,2174.72,2175.06,4350.0,2148.7281,2149.6662,2147.5826,2147.9183,4350.0
2018-04-30 15:20:00,2173.65,2174.33,2171.2,2171.21,2700.0,2146.5259,2147.1974,2144.1065,2144.1164,2700.0
2018-04-30 15:25:00,2170.5,2172.83,2170.06,2172.02,5400.0,2143.4152,2145.7162,2142.9807,2144.9163,5400.0
2018-04-30 15:30:00,2172.77,2175.0,2172.43,2175.0,1400.0,2145.6569,2147.8591,2145.3211,2147.8591,1400.0
2018-04-30 15:35:00,2175.37,2175.37,2174.0,2174.67,3621.0,2148.2245,2148.2245,2146.8716,2147.5332,3621.0
2018-04-30 15:40:00,2175.99,2177.93,2175.34,2176.95,4079.0,2148.8367,2150.7525,2148.1948,2149.7847,4079.0
2018-04-30 15:45:00,2177.41,2178.02,2176.41,2177.46,4601.0,2150.239,2150.8414,2149.2515,2150.2884,4601.0
2018-04-30 15:50:00,2178.87,2179.96,2176.6,2176.99,6067.0,2151.6808,2152.7572,2149.4391,2149.8242,6067.0
2018-04-30 15:55:00,2177.89,2178.98,2176.1,2178.0,19617.0,2150.713,2151.7894,2148.9453,2150.8216,19617.0
2018-05-01 09:30:00,2170.4,2174.78,2151.79,2170.37,4483.0,2143.3165,2147.6418,2124.9387,2143.2868,4483.0
2018-05-01 09:35:00,2168.67,2172.42,2165.8,2168.0,6417.0,2141.6081,2145.3113,2138.7739,2140.9464,6417.0
2018-05-01 09:40:00,2167.83,2171.47,2167.82,2170.0,6865.0,2140.7785,2144.3731,2140.7687,2142.9215,6865.0
2018-05-01 09:45:00,2171.85,2175.0,2171.85,2174.99,2150.0,2144.7484,2147.8591,2144.7484,2147.8492,2150.0
2018-05-01 09:50:00,2175.74,2175.74,2170.92,2170.92,4100.0,2148.5898,2148.5898,2143.83,2143.83,4100.0
2018-05-01 09:55:00,2173.99,2177.76,2173.78,2174.92,3450.0,2146.8617,2150.5846,2146.6543,2147.7801,3450.0
2018-05-01 10:00:00,2174.92,2174.92,2171.5,2172.27,2200.0,2147.7801,2147.7801,2144.4027,2145.1631,2200.0
2018-05-01 10:05:00,2171.16,2172.02,2168.03,2169.01,2100.0,2144.067,2144.9163,2140.976,2141.9438,2100.0
2018-05-01 10:10:00,2168.03,2170.75,2164.26,2168.5,8298.0,2140.976,2143.6621,2137.2531,2141.4402,8298.0
2018-05-01 10:15:00,2170.0,2171.48,2168.77,2170.49,2500.0,2142.9215,2144.383,2141.7068,2143.4054,2500.0
2018-05-01 10:20:00,2171.91,2173.96,2169.86,2173.96,850.0,2144.8076,2146.8321,2142.7832,2146.8321,850.0
2018-05-01 10:25:00,2170.27,2170.27,2170.15,2170.15,200.0,2143.1881,2143.1881,2143.0696,2143.0696,200.0
2018-05-01 10:30:00,2170.15,2170.15,2166.77,2168.69,810.0,2143.0696,2143.0696,2139.7318,2141.6278,810.0
2018-05-01 10:35:00,2169.5,2169.5,2165.51,2166.55,2807.0,2142.4277,2142.4277,2138.4875,2139.5145,2807.0
2018-05-01 10:40:00,2164.93,2166.93,2162.95,2165.02,3469.0,2137.9147,2139.8898,2135.9594,2138.0036,3469.0
2018-05-01 10:45:00,2166.0,2166.04,2161.45,2162.32,2109.0,2138.9714,2139.0109,2134.4782,2135.3373,2109.0
2018-05-01 10:50:00,2162.32,2164.8,2161.39,2161.84,5393.0,2135.3373,2137.7864,2134.4189,2134.8633,5393.0
2018-05-01 10:55:00,2161.89,2165.59,2161.89,2162.95,2260.0,2134.9127,2138.5665,2134.9127,2135.9594,2260.0
2018-05-01 11:00:00,2163.97,2163.99,2161.5,2162.58,13519.0,2136.9667,2136.9865,2134.5275,2135.5941,13519.0
2018-05-01 11:05:00,2162.67,2163.99,2162.61,2163.39,1600.0,2135.6829,2136.9865,2135.6237,2136.394,1600.0
2018-05-01 11:10:00,2164.13,2164.93,2161.49,2164.35,4416.0,2137.1247,2137.9147,2134.5177,2137.342,4416.0
2018-05-01 11:15:00,2164.84,2166.22,2164.83,2165.95,600.0,2137.8259,2139.1886,2137.816,2138.922,600.0
2018-05-01 11:20:00,2168.05,2169.45,2166.36,2168.97,900.0,2140.9958,2142.3783,2139.3269,2141.9043,900.0
2018-05-01 11:25:00,2165.49,2167.56,2164.21,2165.86,2928.0,2138.4677,2140.5119,2137.2037,2138.8331,2928.0
2018-05-01 11:30:00,2165.15,2168.01,2165.15,2165.45,1988.0,2138.132,2140.9563,2138.132,2138.4282,1988.0
2018-05-01 11:35:00,2165.22,2168.38,2165.22,2168.38,1500.0,2138.2011,2141.3217,2138.2011,2141.3217,1500.0
2018-05-01 11:40:00,2168.02,2170.0,2166.6,2168.48,1400.0,2140.9662,2142.9215,2139.5639,2141.4204,1400.0
2018-05-01 11:45:00,2169.6,2169.95,2166.22,2168.43,900.0,2142.5265,2142.8721,2139.1886,2141.3711,900.0
2018-05-01 11:50:00,2169.14,2169.14,2165.86,2169.12,651.0,2142.0722,2142.0722,2138.8331,2142.0524,651.0
2018-05-01 11:55:00,2165.96,2165.96,2165.96,2165.96,100.0,2138.9319,2138.9319,2138.9319,2138.9319,100.0
2018-05-01 12:00:00,2165.44,2167.18,2165.44,2166.46,400.0,2138.4184,2140.1367,2138.4184,2139.4256,400.0
2018-05-01 12:05:00,2165.28,2165.28,2165.0,2165.0,200.0,2138.2604,2138.2604,2137.9839,2137.9839,200.0
2018-05-01 12:10:00,2164.81,2164.81,2164.58,2164.58,200.0,2137.7962,2137.7962,2137.5691,2137.5691,200.0
2018-05-01 12:15:00,2165.35,2165.85,2163.42,2165.85,2208.0,2138.3295,2138.8233,2136.4236,2138.8233,2208.0
2018-05-01 12:20:00,2165.4,2167.37,2165.4,2166.85,411.0,2138.3789,2140.3243,2138.3789,2139.8108,411.0
2018-05-01 12:25:00,2167.0,2167.0,2166.26,2166.26,400.0,2139.9589,2139.9589,2139.2281,2139.2281,400.0
2018-05-01 12:30:00,2167.69,2168.0,2164.57,2167.13,2500.0,2140.6403,2140.9464,2137.5592,2140.0873,2500.0
2018-05-01 12:35:00,2166.91,2166.91,2166.52,2166.84,400.0,2139.87,2139.87,2139.4849,2139.8009,400.0
2018-05-01 12:40:00,2166.87,2168.81,2166.38,2168.81,2098.0,2139.8305,2141.7463,2139.3466,2141.7463,2098.0
2018-05-01 12:45:00,2168.0,2168.64,2166.99,2167.52,4100.0,2140.9464,2141.5784,2139.949,2140.4724,4100.0
2018-05-01 12:50:00,2167.19,2167.48,2166.01,2167.47,900.0,2140.1465,2140.4329,2138.9813,2140.423,900.0
2018-05-01 12:55:00,2167.47,2167.48,2167.47,2167.47,195.0,2140.423,2140.4329,2140.423,2140.423,195.0
2018-05-01 13:00:00,2167.48,2167.48,2166.0,2166.78,900.0,2140.4329,2140.4329,2138.9714,2139.7416,900.0
2018-05-01 13:05:00,2165.36,2165.37,2161.43,2162.48,4996.0,2138.3394,2138.3492,2134.4584,2135.4953,4996.0
2018-05-01 13:10:00,2164.14,2164.45,2163.26,2164.44,600.0,2137.1346,2137.4407,2136.2656,2137.4308,600.0
2018-05-01 13:15:00,2165.87,2166.54,2163.72,2166.54,2900.0,2138.843,2139.5046,2136.7198,2139.5046,2900.0
2018-05-01 13:20:00,2164.6,2164.6,2163.55,2163.55,300.0,2137.5889,2137.5889,2136.552,2136.552,300.0
2018-05-01 13:25:00,2163.81,2165.28,2162.01,2164.73,1200.0,2136.8087,2138.2604,2135.0312,2137.7172,1200.0
2018-05-01 13:30:00,2164.83,2165.28,2162.75,2165.28,400.0,2137.816,2138.2604,2135.7619,2138.2604,400.0
2018-05-01 13:35:00,2164.83,2165.12,2162.63,2162.64,700.0,2137.816,2138.1024,2135.6434,2135.6533,700.0
2018-05-01 13:40:00,2162.84,2163.97,2161.99,2163.75,1900.0,2135.8508,2136.9667,2135.0114,2136.7495,1900.0
2018-05-01 13:45:00,2163.89,2169.08,2163.88,2169.07,1100.0,2136.8877,2142.0129,2136.8778,2142.0031,1100.0
2018-05-01 13:50:00,2167.65,2169.54,2167.42,2167.42,1400.0,2140.6008,2142.4672,2140.3737,2140.3737,1400.0
2018-05-01 13:55:00,2169.25,2169.85,2168.48,2169.85,800.0,2142.1808,2142.7733,2141.4204,2142.7733,800.0
2018-05-01 14:00:00,2169.38,2171.79,2169.38,2171.79,200.0,2142.3092,2144.6891,2142.3092,2144.6891,200.0
2018-05-01 14:05:00,2171.25,2171.25,2169.1,2169.1,2500.0,2144.1559,2144.1559,2142.0327,2142.0327,2500.0
2018-05-01 14:10:00,2168.83,2171.03,2168.82,2170.87,1700.0,2141.7661,2143.9386,2141.7562,2143.7806,1700.0
2018-05-01 14:15:00,2168.72,2169.45,2168.66,2169.45,600.0,2141.6574,2142.3783,2141.5982,2142.3783,600.0
2018-05-01 14:20:00,2170.09,2171.15,2169.99,2171.14,1100.0,2143.0103,2144.0571,2142.9116,2144.0472,1100.0
2018-05-01 14:25:00,2170.78,2171.32,2168.49,2168.49,1600.0,2143.6917,2144.225,2141.4303,2141.4303,1600.0
2018-05-01 14:30:00,2168.53,2169.75,2168.53,2169.75,1362.0,2141.4698,2142.6746,2141.4698,2142.6746,1362.0
2018-05-01 14:35:00,2169.75,2169.75,2169.75,2169.75,0.0,2142.6746,2142.6746,2142.6746,2142.6746,0.0
2018-05-01 14:40:00,2168.39,2168.39,2165.67,2168.07,4420.0,2141.3316,2141.3316,2138.6455,2141.0156,4420.0
2018-05-01 14:45:00,2168.65,2168.98,2167.68,2168.98,1800.0,2141.5883,2141.9142,2140.6304,2141.9142,1800.0
2018-05-01 14:50:00,2168.22,2169.34,2168.15,2169.22,800.0,2141.1637,2142.2697,2141.0946,2142.1512,800.0
2018-05-01 14:55:00,2168.42,2169.17,2167.11,2169.17,1200.0,2141.3612,2142.1018,2140.0675,2142.1018,1200.0
2018-05-01 15:00:00,2170.31,2171.28,2168.8,2169.83,2000.0,2143.2276,2144.1855,2141.7364,2142.7536,2000.0
2018-05-01 15:05:00,2169.16,2171.89,2168.83,2171.39,1300.0,2142.0919,2144.7879,2141.7661,2144.2941,1300.0
2018-05-01 15:10:00,2171.03,2171.83,2169.33,2169.97,1319.0,2143.9386,2144.7286,2142.2598,2142.8918,1319.0
2018-05-01 15:15:00,2170.7,2172.0,2170.11,2170.26,3300.0,2143.6127,2144.8965,2143.0301,2143.1782,3300.0
2018-05-01 15:20:00,2169.64,2171.42,2169.39,2169.84,2100.0,2142.566,2144.3237,2142.3191,2142.7635,2100.0
2018-05-01 15:25:00,2169.87,2171.43,2169.13,2171.43,2700.0,2142.7931,2144.3336,2142.0623,2144.3336,2700.0
2018-05-01 15:30:00,2172.86,2174.08,2172.62,2173.93,1480.0,2145.7458,2146.9506,2145.5088,2146.8024,1480.0
2018-05-01 15:35:00,2173.65,2174.13,2169.28,2170.14,3208.0,2146.5259,2146.9999,2142.2105,2143.0597,3208.0
2018-05-01 15:40:00,2170.21,2172.8,2170.21,2172.2,2200.0,2143.1288,2145.6865,2143.1288,2145.094,2200.0
2018-05-01 15:45:00,2172.07,2176.0,2172.06,2175.9,3209.0,2144.9656,2148.8466,2144.9558,2148.7478,3209.0
2018-05-01 15:50:00,2180.65,2181.88,2178.9,2181.68,5700.0,2153.4386,2154.6532,2151.7104,2154.4557,5700.0
2018-05-01 15:55:00,2181.96,2182.34,2178.96,2179.09,6213.0,2154.7322,2155.1075,2151.7697,2151.898,6213.0
2018-05-02 09:30:00,2176.27,2181.99,2172.76,2173.0,7415.0,2149.1132,2154.7618,2145.647,2145.884,7415.0
2018-05-02 09:35:00,2170.46,2174.2,2164.34,2168.34,4386.0,2143.3757,2147.0691,2137.3321,2141.2822,4386.0
2018-05-02 09:40:00,2165.63,2167.63,2164.0,2166.38,1600.0,2138.606,2140.581,2136.9963,2139.3466,1600.0
2018-05-02 09:45:00,2167.74,2168.4,2165.0,2166.58,4428.0,2140.6897,2141.3414,2137.9839,2139.5441,4428.0
2018-05-02 09:50:00,2167.97,2172.23,2166.12,2170.0,1758.0,2140.9168,2145.1236,2139.0899,2142.9215,1758.0
2018-05-02 09:55:00,2170.78,2170.78,2163.55,2170.35,4570.0,2143.6917,2143.6917,2136.552,2143.2671,4570.0
2018-05-02 10:00:00,2168.0,2170.13,2165.02,2168.56,1145.0,2140.9464,2143.0498,2138.0036,2141.4994,1145.0
2018-05-02 10:05:00,2167.87,2170.9,2165.06,2170.13,2050.0,2140.818,2143.8102,2138.0431,2143.0498,2050.0
2018-05-02 10:10:00,2172.69,2174.29,2170.49,2172.59,2700.0,2145.5779,2147.1579,2143.4054,2145.4791,2700.0
2018-05-02 10:15:00,2175.27,2176.65,2173.59,2176.12,2198.0,2148.1257,2149.4885,2146.4667,2148.9651,2198.0
2018-05-02 10:20:00,2178.02,2182.98,2178.02,2181.55,4768.0,2150.8414,2155.7395,2150.8414,2154.3273,4768.0
2018-05-02 10:25:00,2183.04,2185.71,2175.0,2176.3,5660.0,2155.7987,2158.4354,2147.8591,2149.1429,5660.0
2018-05-02 10:30:00,2176.69,2181.53,2175.03,2181.53,3048.0,2149.528,2154.3076,2147.8887,2154.3076,3048.0
2018-05-02 10:35:00,2181.53,2182.61,2176.58,2177.93,1080.0,2154.3076,2155.3741,2149.4194,2150.7525,1080.0
2018-05-02 10:40:00,2174.06,2176.44,2172.57,2172.57,6000.0,2146.9308,2149.2811,2145.4594,2145.4594,6000.0
2018-05-02 10:45:00,2170.53,2173.34,2168.74,2173.34,1220.0,2143.4449,2146.2198,2141.6772,2146.2198,1220.0
2018-05-02 10:50:00,2171.21,2172.68,2170.37,2171.88,1349.0,2144.1164,2145.568,2143.2868,2144.778,1349.0
2018-05-02 10:55:00,2171.94,2172.55,2170.58,2170.59,1300.0,2144.8373,2145.4396,2143.4942,2143.5041,1300.0
2018-05-02 11:00:00,2171.7,2172.95,2167.26,2168.68,900.0,2144.6003,2145.8347,2140.2157,2141.6179,900.0
2018-05-02 11:05:00,2170.19,2170.51,2169.69,2169.69,500.0,2143.1091,2143.4251,2142.6153,2142.6153,500.0
2018-05-02 11:10:00,2171.34,2179.19,2171.34,2179.18,900.0,2144.2447,2151.9968,2144.2447,2151.9869,900.0
2018-05-02 11:15:00,2177.11,2177.12,2174.98,2175.09,400.0,2149.9427,2149.9526,2147.8393,2147.948,400.0
2018-05-02 11:20:00,2175.09,2175.09,2175.08,2175.09,200.0,2147.948,2147.948,2147.9381,2147.948,200.0
2018-05-02 11:25:00,2173.96,2173.96,2170.59,2170.6,700.0,2146.8321,2146.8321,2143.5041,2143.514,700.0
2018-05-02 11:30:00,2171.11,2171.97,2166.68,2168.38,700.0,2144.0176,2144.8669,2139.6429,2141.3217,700.0
2018-05-02 11:35:00,2167.86,2168.13,2165.77,2166.64,500.0,2140.8082,2141.0748,2138.7443,2139.6034,500.0
2018-05-02 11:40:00,2166.64,2168.64,2165.19,2165.19,1400.0,2139.6034,2141.5784,2138.1715,2138.1715,1400.0
2018-05-02 11:45:00,2166.26,2166.26,2161.58,2161.58,1600.0,2139.2281,2139.2281,2134.6065,2134.6065,1600.0
2018-05-02 11:50:00,2160.0,2163.8,2158.83,2163.8,2146.0,2133.0463,2136.7988,2131.8909,2136.7988,2146.0
2018-05-02 11:55:00,2159.07,2163.37,2159.0,2163.37,1300.0,2132.1279,2136.3742,2132.0587,2136.3742,1300.0
2018-05-02 12:00:00,2162.0,2163.33,2160.12,2163.33,1300.0,2135.0213,2136.3347,2133.1648,2136.3347,1300.0
2018-05-02 12:05:00,2162.13,2163.2,2161.67,2163.2,500.0,2135.1497,2136.2063,2134.6954,2136.2063,500.0
2018-05-02 12:10:00,2163.51,2164.07,2163.16,2163.16,1100.0,2136.5125,2137.0655,2136.1668,2136.1668,1100.0
2018-05-02 12:15:00,2164.31,2165.67,2163.22,2165.64,600.0,2137.3025,2138.6455,2136.2261,2138.6159,600.0
2018-05-02 12:20:00,2164.89,2164.9,2164.04,2164.54,900.0,2137.8752,2137.8851,2137.0358,2137.5296,900.0
2018-05-02 12:25:00,2165.97,2165.97,2164.12,2164.12,507.0,2138.9418,2138.9418,2137.1148,2137.1148,507.0
2018-05-02 12:30:00,2163.9,2164.24,2162.73,2164.24,495.0,2136.8976,2137.2333,2135.7422,2137.2333,495.0
2018-05-02 12:35:00,2163.39,2163.4,2162.92,2162.92,500.0,2136.394,2136.4038,2135.9298,2135.9298,500.0
2018-05-02 12:40:00,2162.0,2163.32,2160.04,2162.0,1400.0,2135.0213,2136.3248,2133.0858,2135.0213,1400.0
2018-05-02 12:45:00,2161.86,2162.46,2161.85,2162.46,600.0,2134.883,2135.4756,2134.8732,2135.4756,600.0
2018-05-02 12:50:00,2161.43,2161.53,2160.09,2161.53,700.0,2134.4584,2134.5572,2133.1351,2134.5572,700.0
2018-05-02 12:55:00,2160.24,2162.59,2160.24,2162.58,800.0,2133.2833,2135.6039,2133.2833,2135.5941,800.0
2018-05-02 13:00:00,2166.33,2166.33,2166.33,2166.33,100.0,2139.2973,2139.2973,2139.2973,2139.2973,100.0
2018-05-02 13:05:00,2165.11,2165.48,2164.37,2164.38,600.0,2138.0925,2138.4579,2137.3617,2137.3716,600.0
2018-05-02 13:10:00,2164.42,2165.1,2163.45,2164.28,400.0,2137.4111,2138.0826,2136.4532,2137.2728,400.0
2018-05-02 13:15:00,2164.28,2164.28,2164.28,2164.28,0.0,2137.2728,2137.2728,2137.2728,2137.2728,0.0
2018-05-02 13:20:00,2164.93,2165.24,2163.46,2163.46,1500.0,2137.9147,2138.2209,2136.4631,2136.4631,1500.0
2018-05-02 13:25:00,2162.33,2162.75,2161.99,2161.99,1000.0,2135.3472,2135.7619,2135.0114,2135.0114,1000.0
2018-05-02 13:30:00,2162.01,2162.01,2160.31,2161.36,1134.0,2135.0312,2135.0312,2133.3524,2134.3893,1134.0
2018-05-02 13:35:00,2161.05,2163.69,2160.94,2160.94,1000.0,2134.0832,2136.6902,2133.9745,2133.9745,1000.0
2018-05-02 13:40:00,2160.48,2161.45,2160.48,2161.45,300.0,2133.5203,2134.4782,2133.5203,2134.4782,300.0
2018-05-02 13:45:00,2160.52,2162.8,2160.52,2162.8,300.0,2133.5598,2135.8113,2133.5598,2135.8113,300.0
2018-05-02 13:50:00,2160.58,2161.62,2160.01,2161.62,1200.0,2133.619,2134.646,2133.0561,2134.646,1200.0
2018-05-02 13:55:00,2160.14,2162.67,2160.14,2160.8,1500.0,2133.1845,2135.6829,2133.1845,2133.8363,1500.0
2018-05-02 14:00:00,2162.45,2166.08,2161.55,2166.08,1700.0,2135.4657,2139.0504,2134.5769,2139.0504,1700.0
2018-05-02 14:05:00,2166.08,2169.0,2164.61,2168.68,1820.0,2139.0504,2141.9339,2137.5987,2141.6179,1820.0
2018-05-02 14:10:00,2169.66,2169.66,2167.11,2167.16,1100.0,2142.5857,2142.5857,2140.0675,2140.1169,1100.0
2018-05-02 14:15:00,2166.91,2166.91,2164.5,2165.04,1200.0,2139.87,2139.87,2137.4901,2138.0234,1200.0
2018-05-02 14:20:00,2165.21,2165.57,2161.68,2161.68,1666.0,2138.1912,2138.5467,2134.7053,2134.7053,1666.0
2018-05-02 14:25:00,2162.15,2163.58,2162.15,2163.41,600.0,2135.1694,2136.5816,2135.1694,2136.4137,600.0
2018-05-02 14:30:00,2164.82,2164.82,2162.94,2162.94,600.0,2137.8061,2137.8061,2135.9496,2135.9496,600.0
2018-05-02 14:35:00,2162.93,2164.26,2160.95,2164.26,900.0,2135.9397,2137.2531,2133.9844,2137.2531,900.0
2018-05-02 14:40:00,2163.3,2163.3,2159.04,2161.44,3088.0,2136.3051,2136.3051,2132.0982,2134.4683,3088.0
2018-05-02 14:45:00,2159.73,2161.07,2159.52,2160.16,700.0,2132.7796,2134.1029,2132.5722,2133.2043,700.0
2018-05-02 14:50:00,2160.77,2160.77,2159.32,2159.5,1188.0,2133.8066,2133.8066,2132.3747,2132.5525,1188.0
2018-05-02 14:55:00,2158.46,2159.69,2157.31,2158.64,2300.0,2131.5255,2132.7401,2130.3898,2131.7032,2300.0
2018-05-02 15:00:00,2157.6,2157.95,2156.47,2157.95,3008.0,2130.6762,2131.0218,2129.5603,2131.0218,3008.0
2018-05-02 15:05:00,2159.41,2161.66,2158.67,2161.26,2300.0,2132.4636,2134.6855,2131.7328,2134.2905,2300.0
2018-05-02 15:10:00,2161.87,2161.88,2159.19,2160.49,1100.0,2134.8929,2134.9028,2132.2464,2133.5301,1100.0
2018-05-02 15:15:00,2159.18,2162.44,2159.18,2160.36,1300.0,2132.2365,2135.4558,2132.2365,2133.4018,1300.0
2018-05-02 15:20:00,2159.18,2160.17,2153.5,2153.5,2413.0,2132.2365,2133.2141,2126.6274,2126.6274,2413.0
2018-05-02 15:25:00,2154.43,2156.5,2154.18,2154.49,1508.0,2127.5458,2129.5899,2127.2989,2127.605,1508.0
2018-05-02 15:30:00,2152.63,2157.2,2151.43,2157.19,3400.0,2125.7682,2130.2812,2124.5832,2130.2713,3400.0
2018-05-02 15:35:00,2155.81,2156.33,2152.65,2155.88,2700.0,2128.9085,2129.422,2125.788,2128.9777,2700.0
2018-05-02 15:40:00,2155.06,2155.47,2152.96,2155.46,2325.0,2128.1679,2128.5728,2126.0941,2128.5629,2325.0
2018-05-02 15:45:00,2152.7,2152.99,2151.64,2151.64,2300.0,2125.8373,2126.1237,2124.7906,2124.7906,2300.0
2018-05-02 15:50:00,2151.01,2152.54,2148.99,2149.66,2500.0,2124.1684,2125.6793,2122.1736,2122.8353,2500.0
2018-05-02 15:55:00,2150.11,2152.15,2149.77,2149.81,5888.0,2123.2797,2125.2942,2122.9439,2122.9834,5888.0
2018-05-03 09:30:00,2149.0,2150.01,2144.47,2144.47,2559.0,2122.1835,2123.1809,2117.71,2117.71,2559.0
2018-05-03 09:35:00,2146.18,2150.06,2136.93,2140.14,2613.0,2119.3987,2123.2303,2110.2641,2113.4341,2613.0
2018-05-03 09:40:00,2135.8,2138.28,2133.0,2133.02,1850.0,2109.1482,2111.5973,2106.3832,2106.4029,1850.0
2018-05-03 09:45:00,2134.57,2136.0,2133.03,2134.88,3367.0,2107.9336,2109.3457,2106.4128,2108.2397,3367.0
2018-05-03 09:50:00,2134.63,2142.52,2134.63,2142.41,1400.0,2107.9928,2115.7844,2107.9928,2115.6758,1400.0
2018-05-03 09:55:00,2145.0,2148.0,2145.0,2147.12,900.0,2118.2334,2121.196,2118.2334,2120.327,900.0
2018-05-03 10:00:00,2146.49,2146.49,2140.16,2140.16,834.0,2119.7048,2119.7048,2113.4538,2113.4538,834.0
2018-05-03 10:05:00,2139.6,2139.6,2133.23,2138.14,2499.0,2112.9008,2112.9008,2106.6103,2111.459,2499.0
2018-05-03 10:10:00,2138.17,2138.93,2138.01,2138.6,700.0,2111.4887,2112.2392,2111.3307,2111.9133,700.0
2018-05-03 10:15:00,2137.3,2139.01,2134.5,2134.51,1624.0,2110.6295,2112.3182,2107.8645,2107.8743,1624.0
2018-05-03 10:20:00,2133.67,2134.41,2127.27,2127.28,4179.0,2107.0448,2107.7756,2100.7247,2100.7346,4179.0
2018-05-03 10:25:00,2129.8,2133.2,2127.04,2127.04,3138.0,2103.2231,2106.5807,2100.4975,2100.4975,3138.0
2018-05-03 10:30:00,2128.43,2128.43,2125.05,2125.05,1000.0,2101.8702,2101.8702,2098.5324,2098.5324,1000.0
2018-05-03 10:35:00,2123.29,2123.92,2116.91,2118.27,2000.0,2096.7943,2097.4165,2090.494,2091.837,2000.0
2018-05-03 10:40:00,2118.27,2123.37,2117.46,2123.37,1600.0,2091.837,2096.8733,2091.0371,2096.8733,1600.0
2018-05-03 10:45:00,2124.97,2128.24,2124.82,2126.75,1800.0,2098.4534,2101.6826,2098.3052,2100.2112,1800.0
2018-05-03 10:50:00,2125.4,2125.41,2122.59,2122.6,200.0,2098.878,2098.8879,2096.1031,2096.113,200.0
2018-05-03 10:55:00,2122.35,2122.35,2116.7,2119.82,2550.0,2095.8661,2095.8661,2090.2866,2093.3676,2550.0
2018-05-03 11:00:00,2122.11,2122.11,2117.55,2117.55,1000.0,2095.6291,2095.6291,2091.126,2091.126,1000.0
2018-05-03 11:05:00,2120.3,2122.34,2120.3,2122.23,800.0,2093.8417,2095.8562,2093.8417,2095.7476,800.0
2018-05-03 11:10:00,2121.59,2126.83,2121.59,2126.83,1300.0,2095.1156,2100.2902,2095.1156,2100.2902,1300.0
2018-05-03 11:15:00,2124.54,2128.23,2122.8,2125.96,2800.0,2098.0287,2101.6727,2096.3105,2099.431,2800.0
2018-05-03 11:20:00,2124.88,2126.23,2121.96,2125.65,2000.0,2098.3645,2099.6977,2095.4809,2099.1249,2000.0
2018-05-03 11:25:00,2126.32,2128.24,2126.32,2127.15,1100.0,2099.7865,2101.6826,2099.7865,2100.6062,1100.0
2018-05-03 11:30:00,2127.15,2128.18,2123.91,2126.44,4900.0,2100.6062,2101.6233,2097.4066,2099.905,4900.0
2018-05-03 11:35:00,2127.5,2127.5,2125.4,2127.27,700.0,2100.9518,2100.9518,2098.878,2100.7247,700.0
2018-05-03 11:40:00,2127.37,2127.99,2124.09,2127.99,3418.0,2100.8234,2101.4357,2097.5844,2101.4357,3418.0
2018-05-03 11:45:00,2128.53,2134.66,2128.53,2133.28,2158.0,2101.969,2108.0225,2101.969,2106.6597,2158.0
2018-05-03 11:50:00,2133.21,2137.86,2133.09,2137.86,3434.0,2106.5906,2111.1825,2106.4721,2111.1825,3434.0
2018-05-03 11:55:00,2138.39,2139.82,2136.28,2136.28,2100.0,2111.7059,2113.1181,2109.6222,2109.6222,2100.0
2018-05-03 12:00:00,2137.33,2138.33,2136.14,2136.94,1500.0,2110.6591,2111.6467,2109.484,2110.274,1500.0
2018-05-03 12:05:00,2136.94,2139.43,2136.93,2139.43,1878.0,2110.274,2112.7329,2110.2641,2112.7329,1878.0
2018-05-03 12:10:00,2137.45,2137.45,2134.66,2135.93,1700.0,2110.7776,2110.7776,2108.0225,2109.2766,1700.0
2018-05-03 12:15:00,2135.35,2135.5,2135.05,2135.06,400.0,2108.7039,2108.852,2108.4076,2108.4175,400.0
2018-05-03 12:20:00,2136.11,2136.11,2136.1,2136.11,100.0,2109.4544,2109.4544,2109.4445,2109.4544,100.0
2018-05-03 12:25:00,2136.14,2136.14,2134.59,2134.61,600.0,2109.484,2109.484,2107.9533,2107.9731,600.0
2018-05-03 12:30:00,2132.64,2134.96,2132.4,2134.96,800.0,2106.0277,2108.3187,2105.7907,2108.3187,800.0
2018-05-03 12:35:00,2136.89,2141.99,2136.88,2141.99,2300.0,2110.2246,2115.261,2110.2148,2115.261,2300.0
2018-05-03 12:40:00,2143.26,2147.21,2143.26,2147.21,500.0,2116.5151,2120.4159,2116.5151,2120.4159,500.0
2018-05-03 12:45:00,2147.0,2152.46,2147.0,2151.67,2791.0,2120.2085,2125.6003,2120.2085,2124.8202,2791.0
2018-05-03 12:50:00,2153.15,2155.69,2150.0,2154.9,1759.0,2126.2817,2128.79,2123.171,2128.0099,1759.0
2018-05-03 12:55:00,2155.05,2160.01,2155.04,2156.79,4282.0,2128.158,2133.0561,2128.1481,2129.8763,4282.0
2018-05-03 13:00:00,2157.84,2157.84,2153.85,2154.93,990.0,2130.9132,2130.9132,2126.973,2128.0395,990.0
2018-05-03 13:05:00,2150.85,2153.88,2150.75,2152.52,700.0,2124.0104,2127.0026,2123.9117,2125.6596,700.0
2018-05-03 13:10:00,2150.36,2152.6,2150.36,2151.59,600.0,2123.5265,2125.7386,2123.5265,2124.7412,600.0
2018-05-03 13:15:00,2156.0,2157.0,2154.94,2155.0,1348.0,2129.0962,2130.0837,2128.0494,2128.1086,1348.0
2018-05-03 13:20:00,2156.07,2157.96,2153.97,2154.7,1300.0,2129.1653,2131.0317,2127.0915,2127.8124,1300.0
2018-05-03 13:25:00,2152.48,2153.16,2150.41,2152.94,700.0,2125.6201,2126.2916,2123.5759,2126.0744,700.0
2018-05-03 13:30:00,2153.25,2159.39,2153.25,2159.39,1200.0,2126.3805,2132.4439,2126.3805,2132.4439,1200.0
2018-05-03 13:35:00,2161.45,2161.45,2160.0,2160.65,300.0,2134.4782,2134.4782,2133.0463,2133.6881,300.0
2018-05-03 13:40:00,2161.45,2161.45,2157.95,2159.52,2455.0,2134.4782,2134.4782,2131.0218,2132.5722,2455.0
2018-05-03 13:45:00,2157.28,2157.28,2155.0,2155.0,700.0,2130.3602,2130.3602,2128.1086,2128.1086,700.0
2018-05-03 13:50:00,2155.02,2155.48,2154.45,2155.48,700.0,2128.1284,2128.5827,2127.5655,2128.5827,700.0
2018-05-03 13:55:00,2159.2,2159.2,2158.84,2158.84,300.0,2132.2562,2132.2562,2131.9007,2131.9007,300.0
2018-05-03 14:00:00,2154.31,2155.16,2154.3,2154.99,300.0,2127.4273,2128.2666,2127.4174,2128.0988,300.0
2018-05-03 14:05:00,2155.57,2158.32,2155.36,2156.73,1900.0,2128.6715,2131.3872,2128.4642,2129.8171,1900.0
2018-05-03 14:10:00,2156.78,2156.78,2156.78,2156.78,200.0,2129.8664,2129.8664,2129.8664,2129.8664,200.0
2018-05-03 14:15:00,2154.06,2154.13,2152.76,2153.98,1000.0,2127.1804,2127.2495,2125.8966,2127.1014,1000.0
2018-05-03 14:20:00,2154.38,2154.38,2150.46,2150.46,1600.0,2127.4964,2127.4964,2123.6253,2123.6253,1600.0
2018-05-03 14:25:00,2149.81,2153.42,2149.8,2153.42,600.0,2122.9834,2126.5484,2122.9735,2126.5484,600.0
2018-05-03 14:30:00,2153.58,2159.73,2153.51,2157.82,2300.0,2126.7064,2132.7796,2126.6372,2130.8935,2300.0
2018-05-03 14:35:00,2159.63,2160.62,2157.66,2159.74,1000.0,2132.6809,2133.6585,2130.7355,2132.7895,1000.0
2018-05-03 14:40:00,2159.3,2159.78,2157.62,2157.63,2300.0,2132.355,2132.829,2130.696,2130.7058,2300.0
2018-05-03 14:45:00,2157.1,2157.8,2152.32,2152.32,800.0,2130.1824,2130.8737,2125.4621,2125.4621,800.0
2018-05-03 14:50:00,2151.07,2152.21,2151.07,2151.43,800.0,2124.2277,2125.3535,2124.2277,2124.5832,800.0
2018-05-03 14:55:00,2153.4,2153.41,2146.51,2147.87,2038.0,2126.5286,2126.5385,2119.7246,2121.0676,2038.0
2018-05-03 15:00:00,2152.16,2154.1,2150.6,2153.74,800.0,2125.3041,2127.2199,2123.7636,2126.8644,800.0
2018-05-03 15:05:00,2152.29,2154.12,2150.29,2150.29,1100.0,2125.4325,2127.2396,2123.4574,2123.4574,1100.0
2018-05-03 15:10:00,2150.79,2154.38,2150.78,2153.73,1300.0,2123.9512,2127.4964,2123.9413,2126.8545,1300.0
2018-05-03 15:15:00,2155.49,2155.49,2152.51,2152.51,996.0,2128.5925,2128.5925,2125.6497,2125.6497,996.0
2018-05-03 15:20:00,2152.5,2155.24,2151.81,2153.39,600.0,2125.6398,2128.3457,2124.9585,2126.5187,600.0
2018-05-03 15:25:00,2154.98,2156.99,2154.02,2155.99,2677.0,2128.0889,2130.0738,2127.1409,2129.0863,2677.0
2018-05-03 15:30:00,2156.27,2158.65,2155.34,2158.54,800.0,2129.3628,2131.7131,2128.4444,2131.6045,800.0
2018-05-03 15:35:00,2158.97,2159.7,2156.63,2158.01,3472.0,2132.0291,2132.75,2129.7183,2131.0811,3472.0
2018-05-03 15:40:00,2157.99,2159.46,2156.29,2157.47,3200.0,2131.0613,2132.513,2129.3825,2130.5478,3200.0
2018-05-03 15:45:00,2157.32,2158.26,2155.98,2156.45,1619.0,2130.3997,2131.328,2129.0764,2129.5406,1619.0
2018-05-03 15:50:00,2155.57,2157.27,2154.83,2154.83,2800.0,2128.6715,2130.3503,2127.9408,2127.9408,2800.0
2018-05-03 15:55:00,2154.33,2154.96,2151.35,2152.19,6522.0,2127.447,2128.0691,2124.5042,2125.3337,6522.0
2018-05-04 09:30:00,2148.6,2153.81,2126.0,2136.44,4083.0,2121.7885,2126.9335,2099.4705,2109.7802,4083.0
2018-05-04 09:35:00,2136.11,2137.14,2132.55,2136.58,4769.0,2109.4544,2110.4715,2105.9388,2109.9185,4769.0
2018-05-04 09:40:00,2137.18,2139.28,2133.03,2137.19,3800.0,2110.511,2112.5848,2106.4128,2110.5209,3800.0
2018-05-04 09:45:00,2140.62,2143.55,2138.41,2143.19,3746.0,2113.9081,2116.8015,2111.7257,2116.446,3746.0
2018-05-04 09:50:00,2141.51,2146.69,2140.0,2145.84,2100.0,2114.787,2119.9023,2113.2958,2119.0629,2100.0
2018-05-04 09:55:00,2147.32,2148.33,2145.26,2147.73,1200.0,2120.5245,2121.5219,2118.4902,2120.9294,1200.0
2018-05-04 10:00:00,2149.79,2149.79,2143.36,2147.32,2800.0,2122.9637,2122.9637,2116.6139,2120.5245,2800.0
2018-05-04 10:05:00,2147.01,2155.0,2146.98,2155.0,2400.0,2120.2183,2128.1086,2120.1887,2128.1086,2400.0
2018-05-04 10:10:00,2153.9,2160.07,2152.85,2157.68,5700.0,2127.0224,2133.1154,2125.9855,2130.7552,5700.0
2018-05-04 10:15:00,2159.8,2161.63,2157.34,2161.63,4296.0,2132.8487,2134.6559,2130.4194,2134.6559,4296.0
2018-05-04 10:20:00,2161.65,2161.65,2160.3,2160.3,300.0,2134.6757,2134.6757,2133.3425,2133.3425,300.0
2018-05-04 10:25:00,2158.81,2161.92,2158.81,2161.92,1000.0,2131.8711,2134.9423,2131.8711,2134.9423,1000.0
2018-05-04 10:30:00,2161.0,2167.94,2160.99,2164.28,6052.0,2134.0338,2140.8872,2134.0239,2137.2728,6052.0
2018-05-04 10:35:00,2162.21,2164.42,2162.09,2163.02,2050.0,2135.2287,2137.4111,2135.1102,2136.0286,2050.0
2018-05-04 10:40:00,2162.99,2163.88,2159.89,2160.38,3099.0,2135.9989,2136.8778,2132.9376,2133.4215,3099.0
2018-05-04 10:45:00,2161.19,2162.14,2160.03,2160.9,600.0,2134.2214,2135.1595,2133.0759,2133.935,600.0
2018-05-04 10:50:00,2162.9,2164.6,2159.96,2162.5,6400.0,2135.9101,2137.5889,2133.0068,2135.5151,6400.0
2018-05-04 10:55:00,2163.09,2163.09,2161.1,2161.79,700.0,2136.0977,2136.0977,2134.1325,2134.8139,700.0
2018-05-04 11:00:00,2162.59,2164.49,2162.58,2163.02,1800.0,2135.6039,2137.4802,2135.5941,2136.0286,1800.0
2018-05-04 11:05:00,2163.03,2163.07,2163.0,2163.0,580.0,2136.0384,2136.0779,2136.0088,2136.0088,580.0
2018-05-04 11:10:00,2161.94,2162.62,2159.35,2162.62,1400.0,2134.962,2135.6336,2132.4044,2135.6336,1400.0
2018-05-04 11:15:00,2162.99,2162.99,2162.63,2162.91,400.0,2135.9989,2135.9989,2135.6434,2135.9199,400.0
2018-05-04 11:20:00,2161.58,2161.75,2160.98,2161.75,1300.0,2134.6065,2134.7744,2134.014,2134.7744,1300.0
2018-05-04 11:25:00,2162.3,2163.97,2161.99,2163.97,1231.0,2135.3176,2136.9667,2135.0114,2136.9667,1231.0
2018-05-04 11:30:00,2163.95,2166.04,2163.52,2164.24,1400.0,2136.947,2139.0109,2136.5223,2137.2333,1400.0
2018-05-04 11:35:00,2165.43,2168.99,2165.43,2167.63,2000.0,2138.4085,2141.9241,2138.4085,2140.581,2000.0
2018-05-04 11:40:00,2167.07,2167.44,2166.01,2167.44,700.0,2140.028,2140.3934,2138.9813,2140.3934,700.0
2018-05-04 11:45:00,2166.89,2167.38,2166.77,2166.78,510.0,2139.8503,2140.3342,2139.7318,2139.7416,510.0
2018-05-04 11:50:00,2167.18,2168.58,2166.77,2168.45,2000.0,2140.1367,2141.5192,2139.7318,2141.3908,2000.0
2018-05-04 11:55:00,2168.98,2170.19,2168.01,2169.93,1072.0,2141.9142,2143.1091,2140.9563,2142.8523,1072.0
2018-05-04 12:00:00,2168.71,2168.71,2166.95,2168.16,700.0,2141.6476,2141.6476,2139.9095,2141.1044,700.0
2018-05-04 12:05:00,2167.06,2167.07,2167.06,2167.06,100.0,2140.0182,2140.028,2140.0182,2140.0182,100.0
2018-05-04 12:10:00,2168.05,2168.05,2166.08,2166.08,800.0,2140.9958,2140.9958,2139.0504,2139.0504,800.0
2018-05-04 12:15:00,2165.25,2167.22,2165.25,2167.0,2400.0,2138.2307,2140.1762,2138.2307,2139.9589,2400.0
2018-05-04 12:20:00,2167.0,2167.0,2167.0,2167.0,0.0,2139.9589,2139.9589,2139.9589,2139.9589,0.0
2018-05-04 12:25:00,2168.79,2169.9,2167.76,2168.13,1600.0,2141.7266,2142.8227,2140.7094,2141.0748,1600.0
2018-05-04 12:30:00,2169.55,2169.55,2168.72,2168.73,675.0,2142.4771,2142.4771,2141.6574,2141.6673,675.0
2018-05-04 12:35:00,2169.97,2171.1,2169.39,2171.1,1977.0,2142.8918,2144.0077,2142.3191,2144.0077,1977.0
2018-05-04 12:40:00,2170.98,2170.98,2170.97,2170.97,300.0,2143.8892,2143.8892,2143.8794,2143.8794,300.0
2018-05-04 12:45:00,2169.25,2169.87,2169.25,2169.36,300.0,2142.1808,2142.7931,2142.1808,2142.2895,300.0
2018-05-04 12:50:00,2169.25,2169.71,2168.34,2169.71,700.0,2142.1808,2142.6351,2141.2822,2142.6351,700.0
2018-05-04 12:55:00,2170.03,2170.03,2166.04,2168.39,2000.0,2142.9511,2142.9511,2139.0109,2141.3316,2000.0
2018-05-04 13:00:00,2167.3,2168.38,2165.58,2167.97,1100.0,2140.2552,2141.3217,2138.5566,2140.9168,1100.0
2018-05-04 13:05:00,2168.46,2168.46,2168.46,2168.46,100.0,2141.4007,2141.4007,2141.4007,2141.4007,100.0
2018-05-04 13:10:00,2168.46,2168.86,2167.0,2167.0,800.0,2141.4007,2141.7957,2139.9589,2139.9589,800.0
2018-05-04 13:15:00,2167.0,2168.21,2166.01,2166.01,1300.0,2139.9589,2141.1538,2138.9813,2138.9813,1300.0
2018-05-04 13:20:00,2164.76,2166.01,2164.08,2165.39,1200.0,2137.7469,2138.9813,2137.0753,2138.369,1200.0
2018-05-04 13:25:00,2165.39,2165.66,2165.22,2165.66,400.0,2138.369,2138.6356,2138.2011,2138.6356,400.0
2018-05-04 13:30:00,2165.95,2165.95,2165.95,2165.95,100.0,2138.922,2138.922,2138.922,2138.922,100.0
2018-05-04 13:35:00,2165.95,2166.5,2163.7,2165.48,1300.0,2138.922,2139.4651,2136.7001,2138.4579,1300.0
2018-05-04 13:40:00,2164.06,2164.1,2163.85,2163.85,300.0,2137.0556,2137.0951,2136.8482,2136.8482,300.0
2018-05-04 13:45:00,2165.86,2165.98,2164.25,2164.25,300.0,2138.8331,2138.9516,2137.2432,2137.2432,300.0
2018-05-04 13:50:00,2166.55,2167.08,2165.5,2167.08,700.0,2139.5145,2140.0379,2138.4776,2140.0379,700.0
2018-05-04 13:55:00,2166.93,2167.74,2166.92,2167.74,200.0,2139.8898,2140.6897,2139.8799,2140.6897,200.0
2018-05-04 14:00:00,2169.02,2170.0,2168.0,2169.84,700.0,2141.9537,2142.9215,2140.9464,2142.7635,700.0
2018-05-04 14:05:00,2171.13,2172.47,2170.68,2171.49,1800.0,2144.0374,2145.3606,2143.593,2144.3929,1800.0
2018-05-04 14:10:00,2171.36,2172.48,2169.7,2172.12,2000.0,2144.2645,2145.3705,2142.6252,2145.015,2000.0
2018-05-04 14:15:00,2172.82,2173.38,2172.09,2173.03,900.0,2145.7063,2146.2593,2144.9854,2145.9137,900.0
2018-05-04 14:20:00,2172.88,2174.78,2171.38,2174.78,1450.0,2145.7655,2147.6418,2144.2842,2147.6418,1450.0
2018-05-04 14:25:00,2174.57,2176.07,2174.55,2176.07,2300.0,2147.4344,2148.9157,2147.4147,2148.9157,2300.0
2018-05-04 14:30:00,2175.58,2176.87,2174.87,2175.23,2300.0,2148.4318,2149.7057,2147.7307,2148.0862,2300.0
2018-05-04 14:35:00,2176.23,2176.27,2175.99,2175.99,300.0,2149.0737,2149.1132,2148.8367,2148.8367,300.0
2018-05-04 14:40:00,2176.28,2178.83,2176.28,2178.82,2804.0,2149.1231,2151.6413,2149.1231,2151.6314,2804.0
2018-05-04 14:45:00,2178.32,2178.68,2176.36,2176.58,1500.0,2151.1376,2151.4932,2149.2021,2149.4194,1500.0
2018-05-04 14:50:00,2176.99,2177.99,2175.85,2177.23,5671.0,2149.8242,2150.8118,2148.6985,2150.0612,5671.0
2018-05-04 14:55:00,2178.3,2178.66,2174.77,2174.77,3798.0,2151.1179,2151.4734,2147.6319,2147.6319,3798.0
2018-05-04 15:00:00,2175.11,2176.64,2174.42,2176.63,1900.0,2147.9677,2149.4786,2147.2863,2149.4687,1900.0
2018-05-04 15:05:00,2177.05,2178.26,2174.41,2174.42,1500.0,2149.8835,2151.0784,2147.2764,2147.2863,1500.0
2018-05-04 15:10:00,2174.28,2177.04,2174.28,2176.92,2459.0,2147.1481,2149.8736,2147.1481,2149.7551,2459.0
2018-05-04 15:15:00,2175.93,2176.5,2174.29,2174.29,2600.0,2148.7775,2149.3404,2147.1579,2147.1579,2600.0
2018-05-04 15:20:00,2174.21,2175.91,2173.76,2175.21,2300.0,2147.0789,2148.7577,2146.6345,2148.0665,2300.0
2018-05-04 15:25:00,2176.0,2177.55,2174.59,2175.13,2500.0,2148.8466,2150.3773,2147.4542,2147.9875,2500.0
2018-05-04 15:30:00,2176.15,2177.43,2176.05,2177.12,4060.0,2148.9947,2150.2588,2148.896,2149.9526,4060.0
2018-05-04 15:35:00,2177.19,2178.0,2175.45,2175.73,4735.0,2150.0217,2150.8216,2148.3035,2148.58,4735.0
2018-05-04 15:40:00,2175.95,2177.0,2175.04,2176.27,2824.0,2148.7972,2149.8341,2147.8986,2149.1132,2824.0
2018-05-04 15:45:00,2175.13,2176.45,2175.0,2175.38,3536.0,2147.9875,2149.291,2147.8591,2148.2343,3536.0
2018-05-04 15:50:00,2175.98,2176.25,2173.96,2176.17,7280.0,2148.8268,2149.0935,2146.8321,2149.0145,7280.0
2018-05-04 15:55:00,2176.12,2176.62,2173.9,2174.13,17323.0,2148.9651,2149.4589,2146.7728,2146.9999,17323.0
2018-05-07 09:30:00,2189.9,2189.91,2175.01,2176.88,8080.0,2162.5731,2162.583,2147.8689,2149.7156,8080.0
2018-05-07 09:35:00,2176.46,2179.94,2172.59,2179.94,8741.0,2149.3009,2152.7374,2145.4791,2152.7374,8741.0
2018-05-07 09:40:00,2178.97,2188.21,2178.47,2188.2,5969.0,2151.7795,2160.9042,2151.2858,2160.8944,5969.0
2018-05-07 09:45:00,2187.05,2191.99,2186.34,2187.67,8006.0,2159.7587,2164.6371,2159.0576,2160.371,8006.0
2018-05-07 09:50:00,2187.47,2190.01,2184.36,2189.97,3258.0,2160.1735,2162.6818,2157.1023,2162.6423,3258.0
2018-05-07 09:55:00,2190.0,2190.98,2188.48,2190.98,4200.0,2162.6719,2163.6397,2161.1709,2163.6397,4200.0
2018-05-07 10:00:00,2190.59,2190.69,2187.51,2190.05,4300.0,2163.2545,2163.3533,2160.213,2162.7213,4300.0
2018-05-07 10:05:00,2190.14,2193.3,2189.55,2193.3,3897.0,2162.8101,2165.9307,2162.2275,2165.9307,3897.0
2018-05-07 10:10:00,2193.37,2197.84,2192.29,2196.3,3000.0,2165.9998,2170.4141,2164.9333,2168.8933,3000.0
2018-05-07 10:15:00,2197.15,2197.98,2196.32,2197.98,1900.0,2169.7327,2170.5523,2168.913,2170.5523,1900.0
2018-05-07 10:20:00,2197.01,2197.08,2194.52,2196.17,2403.0,2169.5944,2169.6635,2167.1355,2168.7649,2403.0
2018-05-07 10:25:00,2197.0,2198.26,2195.88,2198.26,1900.0,2169.5845,2170.8288,2168.4785,2170.8288,1900.0
2018-05-07 10:30:00,2197.14,2198.67,2196.66,2197.5,1800.0,2169.7228,2171.2337,2169.2488,2170.0783,1800.0
2018-05-07 10:35:00,2197.62,2197.97,2192.86,2195.21,3350.0,2170.1968,2170.5424,2165.4962,2167.8169,3350.0
2018-05-07 10:40:00,2195.11,2197.5,2193.01,2194.83,1559.0,2167.7181,2170.0783,2165.6443,2167.4416,1559.0
2018-05-07 10:45:00,2196.89,2198.68,2195.94,2198.67,1500.0,2169.4759,2171.2436,2168.5378,2171.2337,1500.0
2018-05-07 10:50:00,2199.98,2201.85,2198.19,2199.23,7906.0,2172.5274,2174.374,2170.7597,2171.7867,7906.0
2018-05-07 10:55:00,2199.39,2199.39,2197.26,2198.89,1600.0,2171.9447,2171.9447,2169.8413,2171.451,1600.0
2018-05-07 11:00:00,2199.34,2200.0,2198.66,2199.52,3900.0,2171.8953,2172.5471,2171.2238,2172.0731,3900.0
2018-05-07 11:05:00,2199.07,2199.08,2195.01,2196.3,3298.0,2171.6287,2171.6386,2167.6194,2168.8933,3298.0
2018-05-07 11:10:00,2196.15,2197.42,2194.97,2194.99,3500.0,2168.7452,2169.9993,2167.5799,2167.5996,3500.0
2018-05-07 11:15:00,2194.77,2195.45,2194.39,2194.74,2700.0,2167.3824,2168.0539,2167.0071,2167.3527,2700.0
2018-05-07 11:20:00,2195.27,2195.27,2193.22,2193.48,1200.0,2167.8761,2167.8761,2165.8517,2166.1085,1200.0
2018-05-07 11:25:00,2194.02,2194.02,2191.52,2192.77,4500.0,2166.6417,2166.6417,2164.1729,2165.4073,4500.0
2018-05-07 11:30:00,2192.49,2192.49,2186.24,2186.24,2400.0,2165.1308,2165.1308,2158.9588,2158.9588,2400.0
2018-05-07 11:35:00,2186.82,2189.62,2185.17,2189.51,737.0,2159.5316,2162.2966,2157.9022,2162.188,737.0
2018-05-07 11:40:00,2190.02,2190.02,2189.54,2189.54,300.0,2162.6916,2162.6916,2162.2176,2162.2176,300.0
2018-05-07 11:45:00,2189.87,2191.28,2189.87,2191.13,1100.0,2162.5435,2163.9359,2162.5435,2163.7878,1100.0
2018-05-07 11:50:00,2189.9,2193.49,2189.87,2193.49,1308.0,2162.5731,2166.1183,2162.5435,2166.1183,1308.0
2018-05-07 11:55:00,2193.52,2197.43,2193.52,2196.05,9600.0,2166.148,2170.0092,2166.148,2168.6464,9600.0
2018-05-07 12:00:00,2195.23,2195.23,2193.9,2193.91,1309.0,2167.8366,2167.8366,2166.5232,2166.5331,1309.0
2018-05-07 12:05:00,2194.36,2194.41,2194.36,2194.41,700.0,2166.9775,2167.0269,2166.9775,2167.0269,700.0
2018-05-07 12:10:00,2193.79,2194.32,2193.79,2194.32,200.0,2166.4146,2166.938,2166.4146,2166.938,200.0
2018-05-07 12:15:00,2194.37,2194.92,2193.23,2193.29,800.0,2166.9874,2167.5305,2165.8616,2165.9208,800.0
2018-05-07 12:20:00,2193.41,2193.82,2188.71,2190.92,2000.0,2166.0393,2166.4442,2161.398,2163.5804,2000.0
2018-05-07 12:25:00,2189.94,2192.99,2189.93,2190.52,4600.0,2162.6126,2165.6246,2162.6028,2163.1854,4600.0
2018-05-07 12:30:00,2188.75,2191.28,2188.75,2191.28,300.0,2161.4375,2163.9359,2161.4375,2163.9359,300.0
2018-05-07 12:35:00,2190.52,2191.58,2190.05,2190.53,1126.0,2163.1854,2164.2322,2162.7213,2163.1953,1126.0
2018-05-07 12:40:00,2190.54,2192.03,2190.27,2191.97,938.0,2163.2052,2164.6766,2162.9385,2164.6173,938.0
2018-05-07 12:45:00,2189.37,2190.49,2189.37,2190.49,200.0,2162.0498,2163.1558,2162.0498,2163.1558,200.0
2018-05-07 12:50:00,2190.14,2193.0,2189.69,2192.57,2066.0,2162.8101,2165.6345,2162.3658,2165.2098,2066.0
2018-05-07 12:55:00,2193.63,2193.64,2193.05,2193.05,600.0,2166.2566,2166.2665,2165.6838,2165.6838,600.0
2018-05-07 13:00:00,2193.11,2193.86,2191.93,2193.53,1867.0,2165.7431,2166.4837,2164.5778,2166.1578,1867.0
2018-05-07 13:05:00,2191.45,2193.8,2191.45,2193.1,800.0,2164.1038,2166.4245,2164.1038,2165.7332,800.0
2018-05-07 13:10:00,2193.32,2193.32,2193.08,2193.09,200.0,2165.9505,2165.9505,2165.7135,2165.7233,200.0
2018-05-07 13:15:00,2191.46,2192.68,2191.46,2192.68,800.0,2164.1137,2165.3185,2164.1137,2165.3185,800.0
2018-05-07 13:20:00,2192.67,2194.19,2191.21,2194.19,1100.0,2165.3086,2166.8096,2163.8668,2166.8096,1100.0
2018-05-07 13:25:00,2194.35,2194.36,2190.72,2191.47,1771.0,2166.9676,2166.9775,2163.3829,2164.1236,1771.0
2018-05-07 13:30:00,2191.33,2192.23,2190.77,2192.23,600.0,2163.9853,2164.8741,2163.4323,2164.8741,600.0
2018-05-07 13:35:00,2192.2,2193.32,2190.78,2191.01,1300.0,2164.8444,2165.9505,2163.4422,2163.6693,1300.0
2018-05-07 13:40:00,2191.08,2193.02,2191.07,2191.86,1300.0,2163.7384,2165.6542,2163.7285,2164.5087,1300.0
2018-05-07 13:45:00,2192.0,2193.13,2191.06,2192.26,1800.0,2164.6469,2165.7628,2163.7187,2164.9037,1800.0
2018-05-07 13:50:00,2190.94,2192.85,2190.93,2192.62,1100.0,2163.6002,2165.4863,2163.5903,2165.2592,1100.0
2018-05-07 13:55:00,2191.01,2192.96,2191.01,2192.96,1410.0,2163.6693,2165.595,2163.6693,2165.595,1410.0
2018-05-07 14:00:00,2192.52,2194.59,2192.45,2194.58,2500.0,2165.1604,2167.2046,2165.0913,2167.1947,2500.0
2018-05-07 14:05:00,2194.0,2194.32,2193.99,2194.32,300.0,2166.622,2166.938,2166.6121,2166.938,300.0
2018-05-07 14:10:00,2193.59,2194.98,2192.01,2194.98,2130.0,2166.2171,2167.5898,2164.6568,2167.5898,2130.0
2018-05-07 14:15:00,2194.99,2196.03,2194.99,2196.03,1100.0,2167.5996,2168.6266,2167.5996,2168.6266,1100.0
2018-05-07 14:20:00,2195.11,2195.89,2194.74,2194.95,1300.0,2167.7181,2168.4884,2167.3527,2167.5601,1300.0
2018-05-07 14:25:00,2194.96,2197.05,2194.89,2195.94,4000.0,2167.57,2169.6339,2167.5009,2168.5378,4000.0
2018-05-07 14:30:00,2197.29,2198.99,2197.02,2198.99,800.0,2169.8709,2171.5497,2169.6043,2171.5497,800.0
2018-05-07 14:35:00,2198.53,2199.24,2197.89,2197.89,1500.0,2171.0955,2171.7966,2170.4634,2170.4634,1500.0
2018-05-07 14:40:00,2198.51,2198.91,2196.52,2196.52,1000.0,2171.0757,2171.4707,2169.1105,2169.1105,1000.0
2018-05-07 14:45:00,2197.7,2198.42,2196.44,2198.41,1700.0,2170.2758,2170.9868,2169.0315,2170.977,1700.0
2018-05-07 14:50:00,2199.55,2199.55,2194.07,2196.49,1500.0,2172.1027,2172.1027,2166.6911,2169.0809,1500.0
2018-05-07 14:55:00,2196.46,2198.03,2193.98,2193.99,9924.0,2169.0513,2170.6017,2166.6022,2166.6121,9924.0
2018-05-07 15:00:00,2196.88,2198.7,2196.6,2198.01,1900.0,2169.466,2171.2633,2169.1895,2170.5819,1900.0
2018-05-07 15:05:00,2198.98,2199.39,2197.74,2199.39,2660.0,2171.5398,2171.9447,2170.3153,2171.9447,2660.0
2018-05-07 15:10:00,2200.0,2200.0,2193.27,2193.27,3111.0,2172.5471,2172.5471,2165.9011,2165.9011,3111.0
2018-05-07 15:15:00,2190.67,2193.89,2190.52,2191.67,2000.0,2163.3335,2166.5134,2163.1854,2164.3211,2000.0
2018-05-07 15:20:00,2193.79,2193.79,2187.06,2187.59,1892.0,2166.4146,2166.4146,2159.7686,2160.292,1892.0
2018-05-07 15:25:00,2187.59,2190.23,2187.58,2188.97,5900.0,2160.292,2162.899,2160.2821,2161.6547,5900.0
2018-05-07 15:30:00,2188.28,2190.01,2187.49,2190.0,900.0,2160.9734,2162.6818,2160.1932,2162.6719,900.0
2018-05-07 15:35:00,2188.88,2192.5,2188.87,2192.0,1761.0,2161.5659,2165.1407,2161.556,2164.6469,1761.0
2018-05-07 15:40:00,2191.45,2192.79,2190.96,2192.43,1800.0,2164.1038,2165.4271,2163.6199,2165.0716,1800.0
2018-05-07 15:45:00,2191.65,2194.66,2191.11,2194.65,3938.0,2164.3013,2167.2737,2163.768,2167.2639,3938.0
2018-05-07 15:50:00,2194.18,2195.0,2193.02,2195.0,5264.0,2166.7997,2167.6095,2165.6542,2167.6095,5264.0
2018-05-07 15:55:00,2194.22,2196.0,2194.08,2194.16,11319.0,2166.8392,2168.597,2166.701,2166.78,11319.0
2018-05-08 09:30:00,2195.02,2198.8,2190.19,2196.95,7930.0,2167.6293,2171.3621,2162.8595,2169.5352,7930.0
2018-05-08 09:35:00,2196.01,2196.01,2184.0,2185.23,8340.0,2168.6069,2168.6069,2156.7468,2157.9614,8340.0
2018-05-08 09:40:00,2185.02,2187.92,2175.75,2175.75,7193.0,2157.754,2160.6179,2148.5997,2148.5997,7193.0
2018-05-08 09:45:00,2174.71,2184.76,2173.32,2179.0,7629.0,2147.5727,2157.4973,2146.2,2151.8092,7629.0
2018-05-08 09:50:00,2177.34,2177.34,2174.36,2174.36,1036.0,2150.1699,2150.1699,2147.2271,2147.2271,1036.0
2018-05-08 09:55:00,2174.79,2179.09,2173.98,2176.45,4461.0,2147.6517,2151.898,2146.8518,2149.291,4461.0
2018-05-08 10:00:00,2177.58,2182.12,2177.58,2180.03,2800.0,2150.4069,2154.8902,2150.4069,2152.8263,2800.0
2018-05-08 10:05:00,2178.12,2181.15,2175.61,2180.2,1900.0,2150.9401,2153.9323,2148.4615,2152.9942,1900.0
2018-05-08 10:10:00,2179.21,2184.55,2178.77,2180.77,6127.0,2152.0165,2157.2899,2151.582,2153.5571,6127.0
2018-05-08 10:15:00,2179.67,2180.92,2177.41,2178.09,1900.0,2152.4708,2153.7052,2150.239,2150.9105,1900.0
2018-05-08 10:20:00,2178.39,2178.39,2173.36,2173.36,3986.0,2151.2068,2151.2068,2146.2395,2146.2395,3986.0
2018-05-08 10:25:00,2174.89,2175.15,2171.97,2171.98,1100.0,2147.7504,2148.0072,2144.8669,2144.8768,1100.0
2018-05-08 10:30:00,2172.57,2178.57,2172.3,2177.1,2750.0,2145.4594,2151.3845,2145.1928,2149.9329,2750.0
2018-05-08 10:35:00,2177.21,2178.49,2175.12,2175.12,3500.0,2150.0415,2151.3055,2147.9776,2147.9776,3500.0
2018-05-08 10:40:00,2176.14,2176.96,2175.32,2175.66,1500.0,2148.9848,2149.7946,2148.1751,2148.5108,1500.0
2018-05-08 10:45:00,2175.72,2175.72,2173.8,2174.57,700.0,2148.5701,2148.5701,2146.674,2147.4344,700.0
2018-05-08 10:50:00,2173.88,2174.9,2172.58,2172.63,1310.0,2146.7531,2147.7603,2145.4693,2145.5186,1310.0
2018-05-08 10:55:00,2172.65,2172.65,2170.0,2170.0,2147.0,2145.5384,2145.5384,2142.9215,2142.9215,2147.0
2018-05-08 11:00:00,2170.62,2170.62,2167.77,2169.0,9140.0,2143.5337,2143.5337,2140.7193,2141.9339,9140.0
2018-05-08 11:05:00,2168.08,2170.23,2167.3,2168.47,1100.0,2141.0254,2143.1486,2140.2552,2141.4106,1100.0
2018-05-08 11:10:00,2172.32,2177.27,2171.95,2175.05,1600.0,2145.2125,2150.1007,2144.8471,2147.9085,1600.0
2018-05-08 11:15:00,2175.95,2177.66,2172.84,2172.85,4700.0,2148.7972,2150.4859,2145.726,2145.7359,4700.0
2018-05-08 11:20:00,2172.86,2172.87,2169.92,2169.93,600.0,2145.7458,2145.7557,2142.8425,2142.8523,600.0
2018-05-08 11:25:00,2171.41,2173.36,2170.28,2173.36,1100.0,2144.3139,2146.2395,2143.198,2146.2395,1100.0
2018-05-08 11:30:00,2172.31,2173.69,2170.71,2173.13,2270.0,2145.2026,2146.5654,2143.6226,2146.0124,2270.0
2018-05-08 11:35:00,2171.51,2173.44,2169.81,2170.55,2789.0,2144.4126,2146.3185,2142.7338,2143.4646,2789.0
2018-05-08 11:40:00,2171.22,2171.99,2168.92,2171.97,1200.0,2144.1262,2144.8866,2141.8549,2144.8669,1200.0
2018-05-08 11:45:00,2171.83,2173.27,2171.36,2172.57,1700.0,2144.7286,2146.1507,2144.2645,2145.4594,1700.0
2018-05-08 11:50:00,2172.79,2173.58,2171.5,2173.46,1441.0,2145.6767,2146.4568,2144.4027,2146.3383,1441.0
2018-05-08 11:55:00,2173.79,2174.52,2173.04,2174.34,2100.0,2146.6642,2147.3851,2145.9235,2147.2073,2100.0
2018-05-08 12:00:00,2173.32,2174.48,2172.61,2172.61,400.0,2146.2,2147.3456,2145.4989,2145.4989,400.0
2018-05-08 12:05:00,2173.17,2173.17,2170.68,2171.24,1200.0,2146.0519,2146.0519,2143.593,2144.146,1200.0
2018-05-08 12:10:00,2171.24,2173.18,2171.24,2173.15,300.0,2144.146,2146.0618,2144.146,2146.0322,300.0
2018-05-08 12:15:00,2171.18,2171.18,2170.98,2170.99,247.0,2144.0867,2144.0867,2143.8892,2143.8991,247.0
2018-05-08 12:20:00,2169.78,2170.55,2169.77,2169.85,900.0,2142.7042,2143.4646,2142.6943,2142.7733,900.0
2018-05-08 12:25:00,2170.33,2170.34,2169.27,2169.45,900.0,2143.2473,2143.2572,2142.2006,2142.3783,900.0
2018-05-08 12:30:00,2167.89,2168.77,2167.88,2168.18,650.0,2140.8378,2141.7068,2140.8279,2141.1242,650.0
2018-05-08 12:35:00,2167.24,2169.1,2166.59,2169.08,2900.0,2140.1959,2142.0327,2139.554,2142.0129,2900.0
2018-05-08 12:40:00,2167.67,2168.27,2167.09,2168.27,700.0,2140.6205,2141.2131,2140.0478,2141.2131,700.0
2018-05-08 12:45:00,2168.95,2168.95,2166.13,2166.14,760.0,2141.8846,2141.8846,2139.0998,2139.1096,760.0
2018-05-08 12:50:00,2165.94,2167.07,2164.5,2164.5,1975.0,2138.9121,2140.028,2137.4901,2137.4901,1975.0
2018-05-08 12:55:00,2164.0,2164.0,2162.9,2162.99,998.0,2136.9963,2136.9963,2135.9101,2135.9989,998.0
2018-05-08 13:00:00,2165.39,2166.02,2165.24,2165.29,1000.0,2138.369,2138.9911,2138.2209,2138.2702,1000.0
2018-05-08 13:05:00,2165.92,2165.92,2164.49,2164.5,700.0,2138.8924,2138.8924,2137.4802,2137.4901,700.0
2018-05-08 13:10:00,2164.16,2164.71,2163.33,2163.72,1307.0,2137.1543,2137.6975,2136.3347,2136.7198,1307.0
2018-05-08 13:15:00,2163.2,2163.72,2162.33,2162.33,2191.0,2136.2063,2136.7198,2135.3472,2135.3472,2191.0
2018-05-08 13:20:00,2162.3,2163.09,2161.28,2163.06,3394.0,2135.3176,2136.0977,2134.3103,2136.0681,3394.0
2018-05-08 13:25:00,2163.4,2163.65,2161.89,2162.92,1900.0,2136.4038,2136.6507,2134.9127,2135.9298,1900.0
2018-05-08 13:30:00,2163.12,2163.13,2161.99,2162.01,1932.0,2136.1273,2136.1372,2135.0114,2135.0312,1932.0
2018-05-08 13:35:00,2161.35,2162.57,2161.33,2161.99,920.0,2134.3794,2135.5842,2134.3597,2135.0114,920.0
2018-05-08 13:40:00,2162.27,2163.16,2161.99,2163.15,800.0,2135.2879,2136.1668,2135.0114,2136.1569,800.0
2018-05-08 13:45:00,2163.28,2163.28,2162.51,2162.63,1600.0,2136.2853,2136.2853,2135.5249,2135.6434,1600.0
2018-05-08 13:50:00,2161.91,2162.83,2160.3,2161.28,700.0,2134.9324,2135.8409,2133.3425,2134.3103,700.0
2018-05-08 13:55:00,2160.09,2160.1,2155.59,2155.6,1200.0,2133.1351,2133.145,2128.6913,2128.7012,1200.0
2018-05-08 14:00:00,2156.98,2159.95,2155.49,2159.94,1847.0,2130.0639,2132.9969,2128.5925,2132.987,1847.0
2018-05-08 14:05:00,2158.79,2160.22,2157.17,2157.18,1468.0,2131.8514,2133.2635,2130.2516,2130.2614,1468.0
2018-05-08 14:10:00,2157.5,2157.5,2155.47,2156.12,820.0,2130.5774,2130.5774,2128.5728,2129.2147,820.0
2018-05-08 14:15:00,2155.57,2157.23,2155.01,2155.72,1900.0,2128.6715,2130.3108,2128.1185,2128.8197,1900.0
2018-05-08 14:20:00,2155.97,2158.55,2155.93,2157.4,1700.0,2129.0665,2131.6143,2129.027,2130.4787,1700.0
2018-05-08 14:25:00,2157.79,2160.93,2157.79,2158.5,4180.0,2130.8638,2133.9646,2130.8638,2131.565,4180.0
2018-05-08 14:30:00,2158.49,2160.85,2157.79,2160.59,4690.0,2131.5551,2133.8856,2130.8638,2133.6289,4690.0
2018-05-08 14:35:00,2160.94,2160.94,2158.58,2158.58,850.0,2133.9745,2133.9745,2131.644,2131.644,850.0
2018-05-08 14:40:00,2158.57,2158.58,2155.0,2155.36,1980.0,2131.6341,2131.644,2128.1086,2128.4642,1980.0
2018-05-08 14:45:00,2156.61,2157.78,2155.81,2156.67,1800.0,2129.6986,2130.854,2128.9085,2129.7578,1800.0
2018-05-08 14:50:00,2156.67,2159.26,2156.66,2159.26,500.0,2129.7578,2132.3155,2129.7479,2132.3155,500.0
2018-05-08 14:55:00,2158.22,2158.45,2156.36,2156.47,1200.0,2131.2885,2131.5156,2129.4517,2129.5603,1200.0
2018-05-08 15:00:00,2156.47,2158.88,2155.46,2156.92,1700.0,2129.5603,2131.9402,2128.5629,2130.0047,1700.0
2018-05-08 15:05:00,2157.92,2159.33,2157.1,2159.33,970.0,2130.9922,2132.3846,2130.1824,2132.3846,970.0
2018-05-08 15:10:00,2158.4,2159.78,2157.53,2159.77,3900.0,2131.4662,2132.829,2130.6071,2132.8191,3900.0
2018-05-08 15:15:00,2159.93,2161.8,2159.62,2160.51,1100.0,2132.9771,2134.8238,2132.671,2133.5499,1100.0
2018-05-08 15:20:00,2160.93,2162.39,2159.53,2159.53,1025.0,2133.9646,2135.4064,2132.5821,2132.5821,1025.0
2018-05-08 15:25:00,2159.56,2161.16,2159.49,2161.16,1900.0,2132.6117,2134.1918,2132.5426,2134.1918,1900.0
2018-05-08 15:30:00,2161.58,2162.69,2161.51,2162.49,1900.0,2134.6065,2135.7027,2134.5374,2135.5052,1900.0
2018-05-08 15:35:00,2162.37,2163.71,2161.95,2162.48,2377.0,2135.3867,2136.71,2134.9719,2135.4953,2377.0
2018-05-08 15:40:00,2162.0,2164.44,2161.99,2162.93,1029.0,2135.0213,2137.4308,2135.0114,2135.9397,1029.0
2018-05-08 15:45:00,2161.71,2164.45,2161.71,2164.43,15077.0,2134.7349,2137.4407,2134.7349,2137.421,15077.0
2018-05-08 15:50:00,2167.03,2168.79,2164.63,2164.64,5201.0,2139.9885,2141.7266,2137.6185,2137.6284,5201.0
2018-05-08 15:55:00,2165.26,2165.32,2158.4,2161.04,9583.0,2138.2406,2138.2999,2131.4662,2134.0733,9583.0
2018-05-09 09:30:00,2185.0,2186.31,2170.01,2185.92,11475.0,2157.7343,2159.0279,2142.9313,2158.6428,11475.0
2018-05-09 09:35:00,2185.92,2187.8,2179.24,2179.24,4800.0,2158.6428,2160.4993,2152.0462,2152.0462,4800.0
2018-05-09 09:40:00,2181.0,2184.99,2180.05,2183.75,6953.0,2153.7842,2157.7244,2152.8461,2156.4999,6953.0
2018-05-09 09:45:00,2184.9,2189.73,2184.1,2185.68,10181.0,2157.6355,2162.4053,2156.8455,2158.4058,10181.0
2018-05-09 09:50:00,2187.86,2190.01,2185.85,2188.43,6246.0,2160.5586,2162.6818,2158.5737,2161.1215,6246.0
2018-05-09 09:55:00,2187.61,2187.62,2185.06,2185.87,3499.0,2160.3117,2160.3216,2157.7935,2158.5934,3499.0
2018-05-09 10:00:00,2185.05,2188.64,2184.04,2188.63,4713.0,2157.7837,2161.3289,2156.7863,2161.319,4713.0
2018-05-09 10:05:00,2188.19,2191.42,2187.65,2189.95,4371.0,2160.8845,2164.0742,2160.3512,2162.6225,4371.0
2018-05-09 10:10:00,2189.83,2191.58,2187.1,2187.11,2976.0,2162.504,2164.2322,2159.8081,2159.818,2976.0
2018-05-09 10:15:00,2188.0,2188.42,2187.0,2187.82,1547.0,2160.6969,2161.1116,2159.7093,2160.5191,1547.0
2018-05-09 10:20:00,2188.58,2189.24,2186.67,2188.32,2346.0,2161.2696,2161.9214,2159.3834,2161.0129,2346.0
2018-05-09 10:25:00,2187.14,2188.32,2184.34,2184.35,1594.0,2159.8476,2161.0129,2157.0825,2157.0924,1594.0
2018-05-09 10:30:00,2184.66,2185.89,2175.57,2176.96,4262.0,2157.3985,2158.6132,2148.422,2149.7946,4262.0
2018-05-09 10:35:00,2176.23,2176.23,2173.08,2174.29,1296.0,2149.0737,2149.0737,2145.963,2147.1579,1296.0
2018-05-09 10:40:00,2173.13,2182.01,2173.12,2179.14,3347.0,2146.0124,2154.7816,2146.0025,2151.9474,3347.0
2018-05-09 10:45:00,2179.8,2179.81,2172.89,2175.25,2639.0,2152.5992,2152.6091,2145.7754,2148.106,2639.0
2018-05-09 10:50:00,2175.92,2176.52,2171.76,2171.81,2496.0,2148.7676,2149.3601,2144.6595,2144.7089,2496.0
2018-05-09 10:55:00,2169.54,2170.88,2167.4,2167.41,3200.0,2142.4672,2143.7905,2140.3539,2140.3638,3200.0
2018-05-09 11:00:00,2168.46,2169.83,2167.39,2169.15,3300.0,2141.4007,2142.7536,2140.344,2142.0821,3300.0
2018-05-09 11:05:00,2172.0,2172.22,2170.71,2171.27,1400.0,2144.8965,2145.1138,2143.6226,2144.1756,1400.0
2018-05-09 11:10:00,2171.27,2171.27,2166.0,2167.37,1655.0,2144.1756,2144.1756,2138.9714,2140.3243,1655.0
2018-05-09 11:15:00,2165.31,2168.79,2163.26,2164.66,887.0,2138.29,2141.7266,2136.2656,2137.6481,887.0
2018-05-09 11:20:00,2163.0,2165.0,2161.05,2162.43,2144.0,2136.0088,2137.9839,2134.0832,2135.4459,2144.0
2018-05-09 11:25:00,2162.51,2162.74,2160.18,2160.19,2500.0,2135.5249,2135.7521,2133.224,2133.2339,2500.0
2018-05-09 11:30:00,2161.33,2161.48,2158.26,2161.32,3314.0,2134.3597,2134.5078,2131.328,2134.3498,3314.0
2018-05-09 11:35:00,2160.51,2163.67,2158.76,2162.06,4100.0,2133.5499,2136.6705,2131.8217,2135.0805,4100.0
2018-05-09 11:40:00,2161.83,2163.47,2160.52,2161.93,3006.0,2134.8534,2136.473,2133.5598,2134.9522,3006.0
2018-05-09 11:45:00,2161.18,2162.61,2160.64,2162.61,1100.0,2134.2115,2135.6237,2133.6783,2135.6237,1100.0
2018-05-09 11:50:00,2162.12,2162.12,2161.51,2161.51,900.0,2135.1398,2135.1398,2134.5374,2134.5374,900.0
2018-05-09 11:55:00,2161.88,2167.21,2161.87,2167.21,2855.0,2134.9028,2140.1663,2134.8929,2140.1663,2855.0
2018-05-09 12:00:00,2167.38,2167.41,2164.45,2164.89,2602.0,2140.3342,2140.3638,2137.4407,2137.8752,2602.0
2018-05-09 12:05:00,2164.42,2165.16,2164.18,2165.01,1800.0,2137.4111,2138.1419,2137.1741,2137.9937,1800.0
2018-05-09 12:10:00,2164.96,2166.01,2164.96,2166.0,700.0,2137.9444,2138.9813,2137.9444,2138.9714,700.0
2018-05-09 12:15:00,2167.13,2167.14,2164.86,2165.8,400.0,2140.0873,2140.0972,2137.8456,2138.7739,400.0
2018-05-09 12:20:00,2166.58,2169.42,2166.58,2169.42,2600.0,2139.5441,2142.3487,2139.5441,2142.3487,2600.0
2018-05-09 12:25:00,2169.29,2170.62,2167.26,2167.56,6540.0,2142.2203,2143.5337,2140.2157,2140.5119,6540.0
2018-05-09 12:30:00,2168.73,2169.9,2167.03,2169.18,2300.0,2141.6673,2142.8227,2139.9885,2142.1117,2300.0
2018-05-09 12:35:00,2169.55,2170.73,2168.26,2169.29,3582.0,2142.4771,2143.6424,2141.2032,2142.2203,3582.0
2018-05-09 12:40:00,2170.0,2171.03,2169.69,2171.03,1100.0,2142.9215,2143.9386,2142.6153,2143.9386,1100.0
2018-05-09 12:45:00,2170.8,2172.5,2169.76,2169.77,2300.0,2143.7115,2145.3903,2142.6845,2142.6943,2300.0
2018-05-09 12:50:00,2170.15,2172.14,2170.14,2172.13,1047.0,2143.0696,2145.0348,2143.0597,2145.0249,1047.0
2018-05-09 12:55:00,2171.59,2172.12,2171.58,2171.61,800.0,2144.4916,2145.015,2144.4818,2144.5114,800.0
2018-05-09 13:00:00,2172.08,2173.64,2172.0,2173.64,900.0,2144.9755,2146.516,2144.8965,2146.516,900.0
2018-05-09 13:05:00,2173.63,2174.41,2172.77,2172.91,3047.0,2146.5062,2147.2764,2145.6569,2145.7952,3047.0
2018-05-09 13:10:00,2172.96,2174.36,2172.96,2173.52,1200.0,2145.8445,2147.2271,2145.8445,2146.3975,1200.0
2018-05-09 13:15:00,2174.8,2174.8,2172.37,2172.38,1000.0,2147.6616,2147.6616,2145.2619,2145.2718,1000.0
2018-05-09 13:20:00,2174.55,2174.68,2173.3,2173.3,700.0,2147.4147,2147.5431,2146.1803,2146.1803,700.0
2018-05-09 13:25:00,2173.71,2175.0,2172.42,2175.0,3300.0,2146.5852,2147.8591,2145.3113,2147.8591,3300.0
2018-05-09 13:30:00,2174.68,2177.01,2174.68,2176.92,1800.0,2147.5431,2149.844,2147.5431,2149.7551,1800.0
2018-05-09 13:35:00,2176.55,2176.87,2175.36,2175.36,2400.0,2149.3897,2149.7057,2148.2146,2148.2146,2400.0
2018-05-09 13:40:00,2175.74,2175.74,2174.0,2174.0,800.0,2148.5898,2148.5898,2146.8716,2146.8716,800.0
2018-05-09 13:45:00,2173.97,2173.97,2171.18,2171.76,1467.0,2146.8419,2146.8419,2144.0867,2144.6595,1467.0
2018-05-09 13:50:00,2172.0,2173.51,2172.0,2172.58,2600.0,2144.8965,2146.3877,2144.8965,2145.4693,2600.0
2018-05-09 13:55:00,2171.58,2172.49,2171.57,2172.32,1000.0,2144.4818,2145.3804,2144.4719,2145.2125,1000.0
2018-05-09 14:00:00,2173.37,2174.01,2171.88,2173.49,6176.0,2146.2494,2146.8814,2144.778,2146.3679,6176.0
2018-05-09 14:05:00,2173.81,2174.39,2172.37,2174.15,2950.0,2146.6839,2147.2567,2145.2619,2147.0197,2950.0
2018-05-09 14:10:00,2174.61,2176.83,2174.29,2176.5,1953.0,2147.4739,2149.6662,2147.1579,2149.3404,1953.0
2018-05-09 14:15:00,2175.29,2176.15,2175.29,2175.55,600.0,2148.1455,2148.9947,2148.1455,2148.4022,600.0
2018-05-09 14:20:00,2174.77,2175.21,2173.47,2175.21,1000.0,2147.6319,2148.0665,2146.3482,2148.0665,1000.0
2018-05-09 14:25:00,2174.51,2174.89,2172.03,2173.06,2250.0,2147.3752,2147.7504,2144.9261,2145.9433,2250.0
2018-05-09 14:30:00,2173.04,2174.25,2172.27,2174.25,1589.0,2145.9235,2147.1184,2145.1631,2147.1184,1589.0
2018-05-09 14:35:00,2174.97,2176.0,2173.78,2175.89,4100.0,2147.8294,2148.8466,2146.6543,2148.738,4100.0
2018-05-09 14:40:00,2176.47,2184.39,2176.46,2178.97,10195.0,2149.3107,2157.1319,2149.3009,2151.7795,10195.0
2018-05-09 14:45:00,2180.31,2184.99,2178.12,2183.5,6219.0,2153.1028,2157.7244,2150.9401,2156.253,6219.0
2018-05-09 14:50:00,2184.82,2185.47,2180.5,2183.98,2714.0,2157.5565,2158.1984,2153.2904,2156.727,2714.0
2018-05-09 14:55:00,2182.87,2184.98,2182.24,2184.31,3104.0,2155.6309,2157.7145,2155.0087,2157.0529,3104.0
2018-05-09 15:00:00,2184.56,2185.37,2184.13,2185.02,2400.0,2157.2998,2158.0997,2156.8751,2157.754,2400.0
2018-05-09 15:05:00,2184.58,2187.4,2184.58,2186.87,3600.0,2157.3195,2160.1043,2157.3195,2159.581,3600.0
2018-05-09 15:10:00,2186.38,2187.4,2185.47,2187.06,3943.0,2159.0971,2160.1043,2158.1984,2159.7686,3943.0
2018-05-09 15:15:00,2187.03,2187.66,2184.88,2184.88,3015.0,2159.739,2160.3611,2157.6158,2157.6158,3015.0
2018-05-09 15:20:00,2185.0,2185.25,2182.95,2182.95,2045.0,2157.7343,2157.9812,2155.7099,2155.7099,2045.0
2018-05-09 15:25:00,2183.0,2183.0,2180.77,2183.0,5335.0,2155.7592,2155.7592,2153.5571,2155.7592,5335.0
2018-05-09 15:30:00,2183.0,2184.89,2181.04,2181.04,7202.0,2155.7592,2157.6257,2153.8237,2153.8237,7202.0
2018-05-09 15:35:00,2180.99,2182.03,2174.92,2178.03,6814.0,2153.7743,2154.8013,2147.7801,2150.8513,6814.0
2018-05-09 15:40:00,2178.0,2180.73,2177.58,2179.55,9391.0,2150.8216,2153.5176,2150.4069,2152.3523,9391.0
2018-05-09 15:45:00,2179.55,2180.78,2177.65,2178.08,7000.0,2152.3523,2153.5669,2150.476,2150.9006,7000.0
2018-05-09 15:50:00,2178.08,2179.15,2175.55,2177.53,7955.0,2150.9006,2151.9573,2148.4022,2150.3575,7955.0
2018-05-09 15:55:00,2177.53,2185.27,2175.63,2182.69,21883.0,2150.3575,2158.0009,2148.4812,2155.4531,21883.0
2018-05-10 09:30:00,2050.0,2069.79,2047.01,2052.0,43982.0,2024.4189,2043.9619,2021.4662,2026.3939,43982.0
2018-05-10 09:35:00,2053.75,2061.1,2050.22,2057.69,46347.0,2028.1221,2035.3804,2024.6362,2032.0129,46347.0
2018-05-10 09:40:00,2058.61,2070.0,2053.08,2065.16,38860.0,2032.9215,2044.1693,2027.4605,2039.3897,38860.0
2018-05-10 09:45:00,2068.5,2073.98,2061.43,2070.34,31355.0,2042.688,2048.0997,2035.7063,2044.5051,31355.0
2018-05-10 09:50:00,2069.53,2085.0,2068.5,2083.93,25814.0,2043.7052,2058.9821,2042.688,2057.9255,25814.0
2018-05-10 09:55:00,2082.24,2098.43,2082.23,2095.62,34355.0,2056.2566,2072.2446,2056.2467,2069.4696,34355.0
2018-05-10 10:00:00,2094.77,2095.91,2081.29,2081.4,19631.0,2068.6302,2069.756,2055.3184,2055.4271,19631.0
2018-05-10 10:05:00,2083.65,2084.62,2075.22,2075.22,16857.0,2057.649,2058.6069,2049.3242,2049.3242,16857.0
2018-05-10 10:10:00,2075.31,2078.68,2074.09,2075.16,5337.0,2049.4131,2052.741,2048.2083,2049.2649,5337.0
2018-05-10 10:15:00,2074.93,2074.99,2064.16,2068.38,13400.0,2049.0378,2049.0971,2038.4022,2042.5695,13400.0
2018-05-10 10:20:00,2068.47,2068.47,2058.34,2059.85,15052.0,2042.6584,2042.6584,2032.6548,2034.146,15052.0
2018-05-10 10:25:00,2060.62,2066.24,2058.34,2061.34,18933.0,2034.9064,2040.4562,2032.6548,2035.6174,18933.0
2018-05-10 10:30:00,2062.83,2065.77,2059.06,2064.0,13805.0,2037.0888,2039.9921,2033.3658,2038.2442,13805.0
2018-05-10 10:35:00,2063.01,2072.14,2062.79,2067.54,11128.0,2037.2666,2046.2826,2037.0493,2041.74,11128.0
2018-05-10 10:40:00,2067.62,2074.75,2066.0,2070.52,10319.0,2041.819,2048.8601,2040.2192,2044.6828,10319.0
2018-05-10 10:45:00,2070.34,2073.73,2070.34,2071.23,7000.0,2044.5051,2047.8528,2044.5051,2045.384,7000.0
2018-05-10 10:50:00,2072.03,2072.11,2067.0,2071.0,6796.0,2046.174,2046.253,2041.2068,2045.1568,6796.0
2018-05-10 10:55:00,2072.11,2072.93,2068.0,2068.0,7800.0,2046.253,2047.0628,2042.1943,2042.1943,7800.0
2018-05-10 11:00:00,2065.53,2068.84,2065.53,2068.68,7498.0,2039.7551,2043.0238,2039.7551,2042.8658,7498.0
2018-05-10 11:05:00,2068.1,2068.89,2063.77,2063.77,6502.0,2042.293,2043.0732,2038.0171,2038.0171,6502.0
2018-05-10 11:10:00,2064.3,2065.97,2062.08,2065.71,7458.0,2038.5405,2040.1896,2036.3482,2039.9329,7458.0
2018-05-10 11:15:00,2065.17,2066.0,2062.3,2062.35,5686.0,2039.3996,2040.2192,2036.5654,2036.6148,5686.0
2018-05-10 11:20:00,2063.36,2063.9,2059.24,2060.13,11705.0,2037.6122,2038.1454,2033.5436,2034.4225,11705.0
2018-05-10 11:25:00,2059.24,2060.17,2055.6,2055.6,12165.0,2033.5436,2034.462,2029.949,2029.949,12165.0
2018-05-10 11:30:00,2056.01,2059.05,2055.5,2057.0,3322.0,2030.3539,2033.356,2029.8503,2031.3315,3322.0
2018-05-10 11:35:00,2057.56,2062.38,2057.56,2061.09,2886.0,2031.8846,2036.6444,2031.8846,2035.3705,2886.0
2018-05-10 11:40:00,2062.0,2063.84,2061.31,2063.83,5900.0,2036.2692,2038.0862,2035.5878,2038.0763,5900.0
2018-05-10 11:45:00,2063.03,2064.65,2062.48,2062.48,4950.0,2037.2863,2038.8861,2036.7432,2036.7432,4950.0
2018-05-10 11:50:00,2063.26,2063.96,2062.5,2063.35,1000.0,2037.5134,2038.2047,2036.7629,2037.6023,1000.0
2018-05-10 11:55:00,2062.83,2064.59,2062.64,2063.68,3095.0,2037.0888,2038.8268,2036.9012,2037.9282,3095.0
2018-05-10 12:00:00,2063.33,2064.77,2062.12,2063.92,4252.0,2037.5826,2039.0046,2036.3877,2038.1652,4252.0
2018-05-10 12:05:00,2063.89,2067.6,2063.88,2067.45,3990.0,2038.1356,2041.7993,2038.1257,2041.6511,3990.0
2018-05-10 12:10:00,2067.19,2067.98,2066.34,2067.52,1800.0,2041.3944,2042.1745,2040.555,2041.7203,1800.0
2018-05-10 12:15:00,2066.41,2067.22,2064.2,2064.2,2400.0,2040.6241,2041.424,2038.4417,2038.4417,2400.0
2018-05-10 12:20:00,2063.99,2064.25,2062.82,2063.82,2200.0,2038.2343,2038.4911,2037.0789,2038.0664,2200.0
2018-05-10 12:25:00,2062.8,2066.14,2062.8,2066.08,2900.0,2037.0592,2040.3575,2037.0592,2040.2982,2900.0
2018-05-10 12:30:00,2066.58,2066.92,2064.79,2066.13,2300.0,2040.792,2041.1278,2039.0243,2040.3476,2300.0
2018-05-10 12:35:00,2065.37,2067.33,2065.24,2066.9,2501.0,2039.5971,2041.5326,2039.4687,2041.108,2501.0
2018-05-10 12:40:00,2067.4,2067.66,2066.58,2067.56,2765.0,2041.6018,2041.8585,2040.792,2041.7598,2765.0
2018-05-10 12:45:00,2067.54,2069.0,2067.52,2068.86,2000.0,2041.74,2043.1818,2041.7203,2043.0436,2000.0
2018-05-10 12:50:00,2067.65,2070.99,2067.65,2070.03,4200.0,2041.8487,2045.147,2041.8487,2044.199,4200.0
2018-05-10 12:55:00,2070.04,2070.07,2067.45,2068.22,2012.0,2044.2088,2044.2385,2041.6511,2042.4115,2012.0
2018-05-10 13:00:00,2069.24,2069.24,2066.0,2067.25,1715.0,2043.4188,2043.4188,2040.2192,2041.4536,1715.0
2018-05-10 13:05:00,2067.27,2067.27,2065.0,2067.25,2635.0,2041.4734,2041.4734,2039.2317,2041.4536,2635.0
2018-05-10 13:10:00,2066.69,2067.5,2066.23,2066.88,5852.0,2040.9006,2041.7005,2040.4464,2041.0883,5852.0
2018-05-10 13:15:00,2066.92,2067.26,2065.41,2065.42,1545.0,2041.1278,2041.4635,2039.6366,2039.6465,1545.0
2018-05-10 13:20:00,2066.21,2066.91,2065.42,2066.0,2500.0,2040.4266,2041.1179,2039.6465,2040.2192,2500.0
2018-05-10 13:25:00,2065.43,2066.21,2064.26,2064.85,4689.0,2039.6564,2040.4266,2038.501,2039.0836,4689.0
2018-05-10 13:30:00,2065.55,2066.89,2064.26,2065.8,3700.0,2039.7749,2041.0981,2038.501,2040.0217,3700.0
2018-05-10 13:35:00,2064.87,2065.68,2062.94,2064.83,4485.0,2039.1033,2039.9032,2037.1974,2039.0638,4485.0
2018-05-10 13:40:00,2065.39,2065.64,2063.3,2065.11,3680.0,2039.6169,2039.8637,2037.5529,2039.3403,3680.0
2018-05-10 13:45:00,2063.85,2064.93,2063.76,2064.26,3099.0,2038.0961,2039.1626,2038.0072,2038.501,3099.0
2018-05-10 13:50:00,2064.77,2066.21,2064.38,2064.38,4340.0,2039.0046,2040.4266,2038.6195,2038.6195,4340.0
2018-05-10 13:55:00,2064.25,2064.25,2062.41,2063.92,1218.0,2038.4911,2038.4911,2036.674,2038.1652,1218.0
2018-05-10 14:00:00,2062.5,2063.6,2061.73,2063.38,3800.0,2036.7629,2037.8492,2036.0025,2037.6319,3800.0
2018-05-10 14:05:00,2062.5,2064.1,2062.09,2062.09,3418.0,2036.7629,2038.3429,2036.358,2036.358,3418.0
2018-05-10 14:10:00,2063.2,2064.2,2062.37,2062.37,1400.0,2037.4542,2038.4417,2036.6345,2036.6345,1400.0
2018-05-10 14:15:00,2062.5,2063.08,2061.15,2061.66,1900.0,2036.7629,2037.3357,2035.4298,2035.9334,1900.0
2018-05-10 14:20:00,2061.6,2063.63,2061.6,2063.27,4146.0,2035.8741,2037.8788,2035.8741,2037.5233,4146.0
2018-05-10 14:25:00,2063.46,2064.07,2062.64,2064.06,2000.0,2037.7109,2038.3133,2036.9012,2038.3034,2000.0
2018-05-10 14:30:00,2062.97,2065.0,2062.59,2062.6,3173.0,2037.2271,2039.2317,2036.8518,2036.8617,3173.0
2018-05-10 14:35:00,2062.6,2063.41,2060.0,2060.0,4000.0,2036.8617,2037.6616,2034.2941,2034.2941,4000.0
2018-05-10 14:40:00,2058.7,2061.64,2058.7,2060.3,2351.0,2033.0103,2035.9136,2033.0103,2034.5904,2351.0
2018-05-10 14:45:00,2060.2,2060.25,2058.88,2058.89,1300.0,2034.4916,2034.541,2033.1881,2033.198,1300.0
2018-05-10 14:50:00,2060.35,2061.87,2059.92,2060.29,2252.0,2034.6397,2036.1408,2034.2151,2034.5805,2252.0
2018-05-10 14:55:00,2060.03,2060.74,2058.98,2059.76,1730.0,2034.3237,2035.0249,2033.2868,2034.0571,1730.0
2018-05-10 15:00:00,2060.05,2061.61,2059.93,2060.41,1365.0,2034.3435,2035.884,2034.225,2034.699,1365.0
2018-05-10 15:05:00,2060.68,2061.24,2059.83,2059.83,4750.0,2034.9656,2035.5186,2034.1262,2034.1262,4750.0
2018-05-10 15:10:00,2059.45,2062.19,2058.51,2062.18,5269.0,2033.751,2036.4568,2032.8227,2036.4469,5269.0
2018-05-10 15:15:00,2062.92,2062.93,2059.97,2060.61,3019.0,2037.1777,2037.1875,2034.2645,2034.8965,3019.0
2018-05-10 15:20:00,2060.77,2061.66,2060.16,2060.5,2700.0,2035.0545,2035.9334,2034.4521,2034.7879,2700.0
2018-05-10 15:25:00,2061.23,2062.25,2061.23,2062.25,2210.0,2035.5088,2036.516,2035.5088,2036.516,2210.0
2018-05-10 15:30:00,2062.26,2064.72,2061.67,2063.49,3925.0,2036.5259,2038.9552,2035.9433,2037.7406,3925.0
2018-05-10 15:35:00,2063.69,2066.47,2063.35,2064.02,5388.0,2037.9381,2040.6834,2037.6023,2038.2639,5388.0
2018-05-10 15:40:00,2064.4,2065.42,2064.39,2064.46,2825.0,2038.6392,2039.6465,2038.6293,2038.6985,2825.0
2018-05-10 15:45:00,2064.47,2064.87,2062.85,2063.79,7461.0,2038.7083,2039.1033,2037.1085,2038.0368,7461.0
2018-05-10 15:50:00,2064.5,2071.45,2064.28,2071.1,12967.0,2038.738,2045.6012,2038.5207,2045.2556,12967.0
2018-05-10 15:55:00,2069.52,2080.0,2069.52,2079.83,18477.0,2043.6953,2054.0445,2043.6953,2053.8767,18477.0
2018-05-11 09:30:00,2092.32,2095.0,2070.13,2074.34,16566.0,2066.2108,2068.8574,2044.2977,2048.4552,16566.0
2018-05-11 09:35:00,2074.25,2081.99,2071.79,2079.34,18174.0,2048.3663,2056.0097,2045.937,2053.3928,18174.0
2018-05-11 09:40:00,2079.72,2082.26,2077.08,2082.26,7250.0,2053.768,2056.2763,2051.161,2056.2763,7250.0
2018-05-11 09:45:00,2083.79,2083.79,2074.18,2074.18,6127.0,2057.7872,2057.7872,2048.2972,2048.2972,6127.0
2018-05-11 09:50:00,2074.33,2078.39,2074.2,2076.77,5073.0,2048.4453,2052.4546,2048.3169,2050.8548,5073.0
2018-05-11 09:55:00,2077.27,2080.67,2077.27,2080.38,5400.0,2051.3486,2054.7062,2051.3486,2054.4198,5400.0
2018-05-11 10:00:00,2079.29,2081.78,2079.29,2080.87,1200.0,2053.3434,2055.8023,2053.3434,2054.9037,1200.0
2018-05-11 10:05:00,2081.9,2083.39,2081.13,2082.52,3400.0,2055.9208,2057.3922,2055.1604,2056.5331,3400.0
2018-05-11 10:10:00,2081.9,2082.03,2078.77,2080.0,3330.0,2055.9208,2056.0492,2052.8299,2054.0445,3330.0
2018-05-11 10:15:00,2079.58,2082.01,2078.66,2081.23,4420.0,2053.6298,2056.0295,2052.7213,2055.2592,4420.0
2018-05-11 10:20:00,2081.0,2083.0,2080.57,2082.99,9374.0,2055.0321,2057.0071,2054.6074,2056.9972,9374.0
2018-05-11 10:25:00,2083.4,2086.14,2083.36,2085.98,4168.0,2057.4021,2060.1079,2057.3626,2059.9499,4168.0
2018-05-11 10:30:00,2086.77,2086.77,2083.12,2085.07,4900.0,2060.7301,2060.7301,2057.1256,2059.0513,4900.0
2018-05-11 10:35:00,2082.16,2085.39,2082.15,2083.76,2557.0,2056.1776,2059.3673,2056.1677,2057.7576,2557.0
2018-05-11 10:40:00,2084.69,2085.23,2083.83,2084.91,1400.0,2058.676,2059.2093,2057.8267,2058.8933,1400.0
2018-05-11 10:45:00,2084.66,2085.38,2084.26,2084.44,2300.0,2058.6464,2059.3574,2058.2514,2058.4291,2300.0
2018-05-11 10:50:00,2084.93,2085.45,2084.18,2084.75,3598.0,2058.913,2059.4265,2058.1724,2058.7353,3598.0
2018-05-11 10:55:00,2084.94,2085.28,2082.36,2083.97,3736.0,2058.9229,2059.2587,2056.3751,2057.965,3736.0
2018-05-11 11:00:00,2083.28,2083.61,2083.06,2083.27,2916.0,2057.2836,2057.6095,2057.0664,2057.2737,2916.0
2018-05-11 11:05:00,2083.02,2083.46,2082.38,2082.41,1195.0,2057.0269,2057.4614,2056.3948,2056.4245,1195.0
2018-05-11 11:10:00,2083.62,2084.58,2082.31,2084.58,7606.0,2057.6194,2058.5674,2056.3257,2058.5674,7606.0
2018-05-11 11:15:00,2084.61,2085.45,2083.87,2084.7,2125.0,2058.597,2059.4265,2057.8662,2058.6859,2125.0
2018-05-11 11:20:00,2084.7,2085.47,2083.97,2085.01,2400.0,2058.6859,2059.4463,2057.965,2058.992,2400.0
2018-05-11 11:25:00,2085.75,2085.87,2084.41,2085.29,2000.0,2059.7228,2059.8413,2058.3995,2059.2685,2000.0
2018-05-11 11:30:00,2085.87,2086.8,2083.66,2084.07,4890.0,2059.8413,2060.7597,2057.6589,2058.0638,4890.0
2018-05-11 11:35:00,2083.94,2084.8,2081.51,2081.51,1300.0,2057.9354,2058.7846,2055.5357,2055.5357,1300.0
2018-05-11 11:40:00,2083.26,2083.93,2081.98,2082.35,1300.0,2057.2639,2057.9255,2055.9998,2056.3652,1300.0
2018-05-11 11:45:00,2082.11,2082.98,2080.78,2081.16,3131.0,2056.1282,2056.9874,2054.8148,2055.1901,3131.0
2018-05-11 11:50:00,2081.2,2081.61,2080.07,2080.13,1800.0,2055.2296,2055.6344,2054.1137,2054.1729,1800.0
2018-05-11 11:55:00,2080.08,2080.08,2078.73,2078.88,2200.0,2054.1235,2054.1235,2052.7904,2052.9385,2200.0
2018-05-11 12:00:00,2079.02,2082.76,2079.02,2082.4,2800.0,2053.0768,2056.7701,2053.0768,2056.4146,2800.0
2018-05-11 12:05:00,2081.67,2083.0,2081.65,2081.65,1000.0,2055.6937,2057.0071,2055.674,2055.674,1000.0
2018-05-11 12:10:00,2081.39,2081.99,2080.14,2080.98,3364.0,2055.4172,2056.0097,2054.1828,2055.0123,3364.0
2018-05-11 12:15:00,2080.88,2080.88,2080.0,2080.0,800.0,2054.9136,2054.9136,2054.0445,2054.0445,800.0
2018-05-11 12:20:00,2080.46,2080.59,2079.48,2079.89,1800.0,2054.4988,2054.6272,2053.531,2053.9359,1800.0
2018-05-11 12:25:00,2079.6,2080.33,2077.09,2077.14,3356.0,2053.6495,2054.3704,2051.1709,2051.2202,3356.0
2018-05-11 12:30:00,2078.87,2078.88,2077.25,2078.04,2200.0,2052.9286,2052.9385,2051.3289,2052.109,2200.0
2018-05-11 12:35:00,2077.29,2078.01,2076.04,2077.05,909.0,2051.3684,2052.0794,2050.134,2051.1314,909.0
2018-05-11 12:40:00,2077.93,2077.93,2076.22,2076.22,1400.0,2052.0004,2052.0004,2050.3117,2050.3117,1400.0
2018-05-11 12:45:00,2076.13,2076.99,2075.91,2075.92,1896.0,2050.2228,2051.0721,2050.0056,2050.0155,1896.0
2018-05-11 12:50:00,2075.96,2076.15,2075.11,2075.25,1300.0,2050.055,2050.2426,2049.2156,2049.3538,1300.0
2018-05-11 12:55:00,2075.22,2075.82,2074.79,2075.49,1300.0,2049.3242,2049.9167,2048.8996,2049.5908,1300.0
2018-05-11 13:00:00,2075.48,2075.84,2074.62,2074.63,1800.0,2049.5809,2049.9365,2048.7317,2048.7415,1800.0
2018-05-11 13:05:00,2074.62,2075.53,2074.58,2074.84,2750.0,2048.7317,2049.6303,2048.6922,2048.9489,2750.0
2018-05-11 13:10:00,2074.83,2075.21,2073.71,2074.18,1511.0,2048.9391,2049.3143,2047.833,2048.2972,1511.0
2018-05-11 13:15:00,2074.25,2074.71,2073.76,2073.77,3811.0,2048.3663,2048.8206,2047.8824,2047.8923,3811.0
2018-05-11 13:20:00,2074.03,2074.03,2072.8,2072.8,700.0,2048.149,2048.149,2046.9344,2046.9344,700.0
2018-05-11 13:25:00,2072.81,2073.5,2072.78,2073.13,800.0,2046.9443,2047.6257,2046.9146,2047.2603,800.0
2018-05-11 13:30:00,2072.69,2072.7,2070.65,2071.13,3824.0,2046.8258,2046.8356,2044.8112,2045.2852,3824.0
2018-05-11 13:35:00,2070.95,2070.95,2067.92,2068.85,4648.0,2045.1075,2045.1075,2042.1153,2043.0337,4648.0
2018-05-11 13:40:00,2069.29,2070.0,2065.26,2065.26,3171.0,2043.4682,2044.1693,2039.4885,2039.4885,3171.0
2018-05-11 13:45:00,2065.01,2065.77,2063.93,2065.3,1500.0,2039.2416,2039.9921,2038.1751,2039.528,1500.0
2018-05-11 13:50:00,2065.3,2067.93,2065.16,2067.93,1794.0,2039.528,2042.1252,2039.3897,2042.1252,1794.0
2018-05-11 13:55:00,2068.0,2069.54,2067.39,2067.4,2900.0,2042.1943,2043.7151,2041.5919,2041.6018,2900.0
2018-05-11 14:00:00,2068.24,2068.25,2066.71,2066.71,800.0,2042.4313,2042.4412,2040.9204,2040.9204,800.0
2018-05-11 14:05:00,2065.82,2066.6,2065.05,2065.05,1670.0,2040.0415,2040.8118,2039.2811,2039.2811,1670.0
2018-05-11 14:10:00,2064.61,2065.12,2064.15,2064.43,1000.0,2038.8466,2039.3502,2038.3923,2038.6688,1000.0
2018-05-11 14:15:00,2065.25,2067.05,2064.69,2067.0,2700.0,2039.4786,2041.2561,2038.9256,2041.2068,2700.0
2018-05-11 14:20:00,2067.17,2068.16,2066.71,2067.3,1800.0,2041.3746,2042.3523,2040.9204,2041.503,1800.0
2018-05-11 14:25:00,2066.63,2066.64,2065.62,2066.15,2097.0,2040.8414,2040.8513,2039.844,2040.3674,2097.0
2018-05-11 14:30:00,2065.74,2066.23,2065.13,2065.63,1800.0,2039.9625,2040.4464,2039.3601,2039.8539,1800.0
2018-05-11 14:35:00,2066.25,2069.02,2066.25,2069.02,1400.0,2040.4661,2043.2016,2040.4661,2043.2016,1400.0
2018-05-11 14:40:00,2069.47,2069.62,2067.9,2068.18,3400.0,2043.6459,2043.7941,2042.0955,2042.372,3400.0
2018-05-11 14:45:00,2068.05,2068.35,2067.52,2068.07,1067.0,2042.2437,2042.5399,2041.7203,2042.2634,1067.0
2018-05-11 14:50:00,2068.08,2068.9,2065.21,2066.07,2210.0,2042.2733,2043.0831,2039.4391,2040.2884,2210.0
2018-05-11 14:55:00,2065.99,2067.34,2065.77,2067.0,1600.0,2040.2094,2041.5425,2039.9921,2041.2068,1600.0
2018-05-11 15:00:00,2066.47,2066.51,2066.47,2066.5,200.0,2040.6834,2040.7229,2040.6834,2040.713,200.0
2018-05-11 15:05:00,2067.07,2070.75,2066.59,2070.12,1900.0,2041.2759,2044.91,2040.8019,2044.2878,1900.0
2018-05-11 15:10:00,2070.18,2071.72,2070.18,2070.59,2400.0,2044.3471,2045.8679,2044.3471,2044.752,2400.0
2018-05-11 15:15:00,2070.61,2071.63,2070.26,2071.63,1300.0,2044.7717,2045.779,2044.4261,2045.779,1300.0
2018-05-11 15:20:00,2071.65,2073.02,2070.91,2072.4,3125.0,2045.7987,2047.1516,2045.068,2046.5394,3125.0
2018-05-11 15:25:00,2072.33,2075.3,2072.29,2074.02,4300.0,2046.4703,2049.4032,2046.4307,2048.1392,4300.0
2018-05-11 15:30:00,2074.05,2074.34,2073.67,2073.67,1900.0,2048.1688,2048.4552,2047.7935,2047.7935,1900.0
2018-05-11 15:35:00,2073.95,2077.16,2073.7,2077.16,4051.0,2048.07,2051.24,2047.8232,2051.24,4051.0
2018-05-11 15:40:00,2077.55,2077.55,2075.89,2076.77,2863.0,2051.6251,2051.6251,2049.9858,2050.8548,2863.0
2018-05-11 15:45:00,2076.34,2077.55,2073.8,2075.56,4006.0,2050.4302,2051.6251,2047.9219,2049.6599,4006.0
2018-05-11 15:50:00,2075.56,2076.76,2072.0,2072.0,5374.0,2049.6599,2050.845,2046.1444,2046.1444,5374.0
2018-05-11 15:55:00,2071.13,2071.98,2068.0,2070.95,18477.0,2045.2852,2046.1246,2042.1943,2045.1075,18477.0
2018-05-14 09:30:00,2066.72,2074.33,2063.61,2063.62,12678.0,2040.9303,2048.4453,2037.8591,2037.8689,12678.0
2018-05-14 09:35:00,2063.13,2068.88,2062.77,2062.77,9472.0,2037.3851,2043.0633,2037.0295,2037.0295,9472.0
2018-05-14 09:40:00,2062.04,2069.99,2062.0,2069.99,3668.0,2036.3087,2044.1595,2036.2692,2044.1595,3668.0
2018-05-14 09:45:00,2068.92,2069.84,2065.12,2065.13,6649.0,2043.1028,2044.0113,2039.3502,2039.3601,6649.0
2018-05-14 09:50:00,2062.73,2064.09,2060.35,2062.79,4350.0,2036.99,2038.3331,2034.6397,2037.0493,4350.0
2018-05-14 09:55:00,2062.58,2062.59,2057.55,2057.55,7537.0,2036.8419,2036.8518,2031.8747,2031.8747,7537.0
2018-05-14 10:00:00,2058.01,2061.27,2058.01,2058.46,6135.0,2032.3289,2035.5483,2032.3289,2032.7733,6135.0
2018-05-14 10:05:00,2058.14,2059.49,2057.28,2058.62,2000.0,2032.4573,2033.7905,2031.6081,2032.9313,2000.0
2018-05-14 10:10:00,2058.39,2060.99,2058.38,2060.39,703.0,2032.7042,2035.2718,2032.6943,2034.6792,703.0
2018-05-14 10:15:00,2060.9,2061.97,2059.65,2059.66,1200.0,2035.1829,2036.2395,2033.9485,2033.9584,1200.0
2018-05-14 10:20:00,2060.63,2061.94,2059.43,2061.38,3132.0,2034.9162,2036.2099,2033.7312,2035.6569,3132.0
2018-05-14 10:25:00,2061.75,2066.19,2061.24,2066.19,3099.0,2036.0223,2040.4069,2035.5186,2040.4069,3099.0
2018-05-14 10:30:00,2066.5,2070.25,2066.49,2070.25,2250.0,2040.713,2044.4162,2040.7031,2044.4162,2250.0
2018-05-14 10:35:00,2071.08,2071.99,2068.67,2071.65,6400.0,2045.2358,2046.1345,2042.8559,2045.7987,6400.0
2018-05-14 10:40:00,2071.24,2071.53,2070.24,2071.22,1450.0,2045.3939,2045.6802,2044.4063,2045.3741,1450.0
2018-05-14 10:45:00,2070.21,2070.28,2069.06,2069.55,1400.0,2044.3767,2044.4458,2043.2411,2043.7249,1400.0
2018-05-14 10:50:00,2069.41,2070.67,2069.29,2069.52,4212.0,2043.5867,2044.831,2043.4682,2043.6953,4212.0
2018-05-14 10:55:00,2069.99,2071.25,2069.36,2069.37,2358.0,2044.1595,2045.4037,2043.5373,2043.5472,2358.0
2018-05-14 11:00:00,2069.81,2069.84,2067.84,2068.16,4907.0,2043.9817,2044.0113,2042.0363,2042.3523,4907.0
2018-05-14 11:05:00,2069.45,2069.93,2069.45,2069.93,400.0,2043.6262,2044.1002,2043.6262,2044.1002,400.0
2018-05-14 11:10:00,2069.38,2070.79,2067.59,2068.83,8251.0,2043.5571,2044.9495,2041.7894,2043.0139,8251.0
2018-05-14 11:15:00,2069.23,2070.78,2068.44,2069.04,2781.0,2043.4089,2044.9396,2042.6288,2043.2213,2781.0
2018-05-14 11:20:00,2070.0,2071.99,2069.89,2070.79,3097.0,2044.1693,2046.1345,2044.0607,2044.9495,3097.0
2018-05-14 11:25:00,2070.12,2070.65,2068.11,2068.12,2600.0,2044.2878,2044.8112,2042.3029,2042.3128,2600.0
2018-05-14 11:30:00,2069.97,2069.97,2068.75,2069.13,691.0,2044.1397,2044.1397,2042.9349,2043.3102,691.0
2018-05-14 11:35:00,2069.27,2069.27,2068.1,2068.12,3899.0,2043.4484,2043.4484,2042.293,2042.3128,3899.0
2018-05-14 11:40:00,2066.97,2066.97,2064.17,2064.19,1400.0,2041.1771,2041.1771,2038.4121,2038.4318,1400.0
2018-05-14 11:45:00,2064.31,2067.04,2063.55,2066.0,7536.0,2038.5503,2041.2463,2037.7998,2040.2192,7536.0
2018-05-14 11:50:00,2066.04,2066.04,2063.0,2063.66,6730.0,2040.2587,2040.2587,2037.2567,2037.9084,6730.0
2018-05-14 11:55:00,2063.29,2063.49,2062.86,2063.49,958.0,2037.5431,2037.7406,2037.1184,2037.7406,958.0
2018-05-14 12:00:00,2062.41,2064.25,2061.5,2061.5,1265.0,2036.674,2038.4911,2035.7754,2035.7754,1265.0
2018-05-14 12:05:00,2061.28,2064.45,2060.88,2064.44,1200.0,2035.5581,2038.6886,2035.1631,2038.6787,1200.0
2018-05-14 12:10:00,2064.92,2064.99,2063.72,2064.78,1300.0,2039.1527,2039.2218,2037.9677,2039.0145,1300.0
2018-05-14 12:15:00,2063.6,2064.17,2062.65,2064.04,837.0,2037.8492,2038.4121,2036.911,2038.2837,837.0
2018-05-14 12:20:00,2062.24,2062.25,2061.71,2061.71,500.0,2036.5062,2036.516,2035.9828,2035.9828,500.0
2018-05-14 12:25:00,2061.47,2061.47,2059.5,2060.0,5250.0,2035.7458,2035.7458,2033.8004,2034.2941,5250.0
2018-05-14 12:30:00,2060.43,2064.0,2060.42,2064.0,2100.0,2034.7187,2038.2442,2034.7089,2038.2442,2100.0
2018-05-14 12:35:00,2063.97,2066.5,2063.97,2066.33,1401.0,2038.2146,2040.713,2038.2146,2040.5451,1401.0
2018-05-14 12:40:00,2063.84,2063.85,2063.22,2063.23,339.0,2038.0862,2038.0961,2037.4739,2037.4838,339.0
2018-05-14 12:45:00,2064.24,2064.24,2061.68,2062.05,500.0,2038.4812,2038.4812,2035.9531,2036.3185,500.0
2018-05-14 12:50:00,2061.92,2062.18,2060.99,2060.99,939.0,2036.1902,2036.4469,2035.2718,2035.2718,939.0
2018-05-14 12:55:00,2060.68,2060.68,2059.49,2059.49,402.0,2034.9656,2034.9656,2033.7905,2033.7905,402.0
2018-05-14 13:00:00,2058.73,2058.9,2056.14,2056.14,2700.0,2033.04,2033.2078,2030.4823,2030.4823,2700.0
2018-05-14 13:05:00,2056.63,2058.98,2056.4,2058.96,2000.0,2030.9662,2033.2868,2030.739,2033.2671,2000.0
2018-05-14 13:10:00,2059.12,2059.53,2057.3,2057.3,1000.0,2033.4251,2033.83,2031.6278,2031.6278,1000.0
2018-05-14 13:15:00,2056.98,2057.02,2055.55,2056.94,2073.0,2031.3118,2031.3513,2029.8996,2031.2723,2073.0
2018-05-14 13:20:00,2055.87,2057.24,2055.01,2057.24,2500.0,2030.2156,2031.5686,2029.3664,2031.5686,2500.0
2018-05-14 13:25:00,2057.25,2058.54,2056.0,2056.58,1770.0,2031.5784,2032.8523,2030.344,2030.9168,1770.0
2018-05-14 13:30:00,2056.6,2059.63,2056.32,2059.49,1400.0,2030.9365,2033.9287,2030.66,2033.7905,1400.0
2018-05-14 13:35:00,2060.13,2060.36,2059.68,2060.36,500.0,2034.4225,2034.6496,2033.9781,2034.6496,500.0
2018-05-14 13:40:00,2060.36,2060.36,2059.85,2060.07,1035.0,2034.6496,2034.6496,2034.146,2034.3632,1035.0
2018-05-14 13:45:00,2061.27,2061.38,2059.66,2060.35,1300.0,2035.5483,2035.6569,2033.9584,2034.6397,1300.0
2018-05-14 13:50:00,2060.35,2062.09,2060.34,2062.08,1900.0,2034.6397,2036.358,2034.6299,2036.3482,1900.0
2018-05-14 13:55:00,2062.08,2064.16,2061.81,2064.16,3200.0,2036.3482,2038.4022,2036.0815,2038.4022,3200.0
2018-05-14 14:00:00,2064.53,2065.83,2063.44,2065.11,3520.0,2038.7676,2040.0514,2037.6912,2039.3403,3520.0
2018-05-14 14:05:00,2065.14,2065.31,2063.84,2064.75,922.0,2039.37,2039.5379,2038.0862,2038.9848,922.0
2018-05-14 14:10:00,2064.72,2064.9,2062.49,2062.6,1250.0,2038.9552,2039.133,2036.753,2036.8617,1250.0
2018-05-14 14:15:00,2062.61,2063.23,2060.83,2063.07,834.0,2036.8715,2037.4838,2035.1138,2037.3258,834.0
2018-05-14 14:20:00,2062.87,2062.88,2060.85,2061.79,2120.0,2037.1283,2037.1382,2035.1335,2036.0618,2120.0
2018-05-14 14:25:00,2062.62,2063.85,2061.99,2063.64,6278.0,2036.8814,2038.0961,2036.2593,2037.8887,6278.0
2018-05-14 14:30:00,2063.64,2063.8,2062.7,2063.68,800.0,2037.8887,2038.0467,2036.9604,2037.9282,800.0
2018-05-14 14:35:00,2063.82,2065.34,2063.72,2065.33,1500.0,2038.0664,2039.5675,2037.9677,2039.5576,1500.0
2018-05-14 14:40:00,2066.09,2066.55,2065.34,2065.75,3312.0,2040.3081,2040.7624,2039.5675,2039.9724,3312.0
2018-05-14 14:45:00,2066.29,2069.2,2066.29,2067.75,3660.0,2040.5056,2043.3793,2040.5056,2041.9474,3660.0
2018-05-14 14:50:00,2068.05,2071.43,2068.05,2071.43,1220.0,2042.2437,2045.5815,2042.2437,2045.5815,1220.0
2018-05-14 14:55:00,2071.5,2071.5,2069.63,2069.64,1600.0,2045.6506,2045.6506,2043.8039,2043.8138,1600.0
2018-05-14 15:00:00,2069.78,2069.78,2068.14,2068.14,1020.0,2043.9521,2043.9521,2042.3325,2042.3325,1020.0
2018-05-14 15:05:00,2066.83,2066.83,2065.11,2065.24,1300.0,2041.0389,2041.0389,2039.3403,2039.4687,1300.0
2018-05-14 15:10:00,2065.79,2068.32,2065.6,2067.51,4211.0,2040.0119,2042.5103,2039.8242,2041.7104,4211.0
2018-05-14 15:15:00,2067.06,2068.64,2066.07,2068.55,1370.0,2041.266,2042.8263,2040.2884,2042.7374,1370.0
2018-05-14 15:20:00,2068.54,2070.08,2068.54,2069.85,3043.0,2042.7275,2044.2483,2042.7275,2044.0212,3043.0
2018-05-14 15:25:00,2069.9,2071.38,2069.75,2070.9,2102.0,2044.0706,2045.5321,2043.9224,2045.0581,2102.0
2018-05-14 15:30:00,2070.95,2072.45,2070.95,2072.28,1900.0,2045.1075,2046.5888,2045.1075,2046.4209,1900.0
2018-05-14 15:35:00,2072.21,2073.36,2071.91,2073.34,1500.0,2046.3517,2047.4874,2046.0555,2047.4676,1500.0
2018-05-14 15:40:00,2073.25,2073.68,2072.09,2072.6,3717.0,2047.3788,2047.8034,2046.2332,2046.7369,3717.0
2018-05-14 15:45:00,2073.15,2073.15,2070.92,2071.75,4500.0,2047.28,2047.28,2045.0778,2045.8975,4500.0
2018-05-14 15:50:00,2070.59,2071.9,2070.27,2070.51,5439.0,2044.752,2046.0456,2044.436,2044.673,5439.0
2018-05-14 15:55:00,2070.68,2074.63,2070.54,2071.94,14960.0,2044.8408,2048.7415,2044.7026,2046.0851,14960.0
2018-05-15 09:30:00,2054.1,2059.61,2034.66,2042.86,14996.0,2028.4677,2033.909,2009.2703,2017.368,14996.0
2018-05-15 09:35:00,2041.64,2044.96,2039.19,2041.64,7888.0,2016.1632,2019.4418,2013.7438,2016.1632,7888.0
2018-05-15 09:40:00,2042.84,2042.84,2036.71,2039.5,14124.0,2017.3482,2017.3482,2011.2947,2014.0499,14124.0
2018-05-15 09:45:00,2039.31,2043.15,2038.58,2040.02,6235.0,2013.8623,2017.6544,2013.1414,2014.5634,6235.0
2018-05-15 09:50:00,2040.56,2049.63,2040.17,2046.78,5154.0,2015.0967,2024.0535,2014.7116,2021.2391,5154.0
2018-05-15 09:55:00,2044.8,2044.8,2038.91,2041.41,2843.0,2019.2838,2019.2838,2013.4673,2015.9361,2843.0
2018-05-15 10:00:00,2041.42,2042.27,2038.18,2041.06,6500.0,2015.946,2016.7854,2012.7464,2015.5905,6500.0
2018-05-15 10:05:00,2040.84,2042.99,2039.68,2041.47,4793.0,2015.3732,2017.4964,2014.2277,2015.9953,4793.0
2018-05-15 10:10:00,2045.96,2047.21,2044.65,2045.39,4408.0,2020.4293,2021.6637,2019.1357,2019.8664,4408.0
2018-05-15 10:15:00,2044.37,2045.34,2042.87,2045.19,3268.0,2018.8592,2019.817,2017.3779,2019.6689,3268.0
2018-05-15 10:20:00,2044.9,2048.54,2044.9,2047.89,6400.0,2019.3825,2022.9771,2019.3825,2022.3352,6400.0
2018-05-15 10:25:00,2048.0,2049.0,2047.24,2048.49,2700.0,2022.4439,2023.4314,2021.6933,2022.9277,2700.0
2018-05-15 10:30:00,2047.33,2049.6,2046.56,2048.88,2774.0,2021.7822,2024.0239,2021.0218,2023.3129,2774.0
2018-05-15 10:35:00,2049.0,2053.57,2049.0,2052.85,4847.0,2023.4314,2027.9443,2023.4314,2027.2333,4847.0
2018-05-15 10:40:00,2052.25,2052.26,2049.03,2051.59,2300.0,2026.6408,2026.6507,2023.461,2025.9891,2300.0
2018-05-15 10:45:00,2050.14,2055.91,2050.03,2054.46,3000.0,2024.5572,2030.2551,2024.4485,2028.8232,3000.0
2018-05-15 10:50:00,2054.19,2056.83,2054.18,2056.26,900.0,2028.5566,2031.1637,2028.5467,2030.6008,900.0
2018-05-15 10:55:00,2053.37,2053.37,2050.76,2050.76,1600.0,2027.7468,2027.7468,2025.1694,2025.1694,1600.0
2018-05-15 11:00:00,2049.87,2053.63,2049.86,2051.01,3886.0,2024.2905,2028.0036,2024.2806,2025.4163,3886.0
2018-05-15 11:05:00,2053.43,2053.43,2051.97,2052.98,700.0,2027.8061,2027.8061,2026.3643,2027.3617,700.0
2018-05-15 11:10:00,2051.41,2051.43,2049.78,2050.71,1700.0,2025.8113,2025.8311,2024.2016,2025.12,1700.0
2018-05-15 11:15:00,2050.73,2051.54,2049.24,2049.24,2303.0,2025.1398,2025.9397,2023.6684,2023.6684,2303.0
2018-05-15 11:20:00,2049.45,2051.04,2048.45,2050.04,800.0,2023.8758,2025.4459,2022.8882,2024.4584,800.0
2018-05-15 11:25:00,2049.44,2049.89,2048.58,2048.58,700.0,2023.8659,2024.3103,2023.0166,2023.0166,700.0
2018-05-15 11:30:00,2048.69,2050.16,2048.42,2048.85,2400.0,2023.1252,2024.5769,2022.8586,2023.2832,2400.0
2018-05-15 11:35:00,2048.76,2050.84,2048.76,2050.84,800.0,2023.1944,2025.2484,2023.1944,2025.2484,800.0
2018-05-15 11:40:00,2050.44,2051.13,2050.12,2051.12,1100.0,2024.8534,2025.5348,2024.5374,2025.5249,1100.0
2018-05-15 11:45:00,2049.92,2054.21,2048.46,2053.0,2850.0,2024.3399,2028.5764,2022.8981,2027.3815,2850.0
2018-05-15 11:50:00,2052.99,2054.0,2052.88,2054.0,700.0,2027.3716,2028.369,2027.263,2028.369,700.0
2018-05-15 11:55:00,2053.82,2054.76,2053.25,2053.25,1000.0,2028.1912,2029.1195,2027.6283,2027.6283,1000.0
2018-05-15 12:00:00,2052.59,2054.54,2052.59,2052.73,1612.0,2026.9766,2028.9022,2026.9766,2027.1148,1612.0
2018-05-15 12:05:00,2051.6,2053.04,2050.3,2053.04,2592.0,2025.9989,2027.421,2024.7152,2027.421,2592.0
2018-05-15 12:10:00,2052.78,2053.0,2051.35,2053.0,400.0,2027.1642,2027.3815,2025.7521,2027.3815,400.0
2018-05-15 12:15:00,2052.8,2055.94,2052.75,2055.94,1900.0,2027.184,2030.2848,2027.1346,2030.2848,1900.0
2018-05-15 12:20:00,2054.94,2056.54,2054.8,2055.79,1100.0,2029.2973,2030.8773,2029.159,2030.1366,1100.0
2018-05-15 12:25:00,2056.44,2057.9,2056.42,2056.98,1200.0,2030.7785,2032.2203,2030.7588,2031.3118,1200.0
2018-05-15 12:30:00,2057.99,2061.42,2057.99,2061.32,2300.0,2032.3092,2035.6964,2032.3092,2035.5976,2300.0
2018-05-15 12:35:00,2063.53,2063.53,2060.4,2062.83,3900.0,2037.7801,2037.7801,2034.6891,2037.0888,3900.0
2018-05-15 12:40:00,2062.73,2062.73,2061.59,2061.71,1000.0,2036.99,2036.99,2035.8643,2035.9828,1000.0
2018-05-15 12:45:00,2062.33,2067.37,2062.33,2065.94,1400.0,2036.595,2041.5721,2036.595,2040.16,1400.0
2018-05-15 12:50:00,2067.1,2068.51,2066.38,2067.5,2200.0,2041.3055,2042.6979,2040.5945,2041.7005,2200.0
2018-05-15 12:55:00,2069.71,2071.15,2068.42,2071.0,3654.0,2043.8829,2045.305,2042.609,2045.1568,3654.0
2018-05-15 13:00:00,2070.49,2070.49,2065.29,2065.29,900.0,2044.6532,2044.6532,2039.5181,2039.5181,900.0
2018-05-15 13:05:00,2063.15,2065.69,2063.1,2063.1,500.0,2037.4048,2039.9131,2037.3554,2037.3554,500.0
2018-05-15 13:10:00,2063.1,2064.39,2063.1,2063.49,900.0,2037.3554,2038.6293,2037.3554,2037.7406,900.0
2018-05-15 13:15:00,2065.08,2065.37,2064.93,2065.09,700.0,2039.3107,2039.5971,2039.1626,2039.3206,700.0
2018-05-15 13:20:00,2067.0,2067.0,2064.35,2064.36,1500.0,2041.2068,2041.2068,2038.5898,2038.5997,1500.0
2018-05-15 13:25:00,2064.75,2064.76,2064.6,2064.6,600.0,2038.9848,2038.9947,2038.8367,2038.8367,600.0
2018-05-15 13:30:00,2064.88,2064.91,2063.04,2063.13,800.0,2039.1132,2039.1428,2037.2962,2037.3851,800.0
2018-05-15 13:35:00,2063.36,2064.24,2062.11,2062.12,800.0,2037.6122,2038.4812,2036.3778,2036.3877,800.0
2018-05-15 13:40:00,2062.11,2062.11,2058.87,2058.87,1707.0,2036.3778,2036.3778,2033.1782,2033.1782,1707.0
2018-05-15 13:45:00,2060.41,2061.32,2059.1,2059.67,1700.0,2034.699,2035.5976,2033.4053,2033.9682,1700.0
2018-05-15 13:50:00,2059.74,2059.75,2058.1,2058.11,1400.0,2034.0374,2034.0472,2032.4178,2032.4277,1400.0
2018-05-15 13:55:00,2057.29,2057.29,2051.73,2052.08,1708.0,2031.6179,2031.6179,2026.1273,2026.4729,1708.0
2018-05-15 14:00:00,2052.0,2054.4,2050.86,2054.39,1700.0,2026.3939,2028.764,2025.2682,2028.7541,1700.0
2018-05-15 14:05:00,2056.3,2056.3,2055.33,2055.33,638.0,2030.6403,2030.6403,2029.6824,2029.6824,638.0
2018-05-15 14:10:00,2057.21,2059.19,2057.21,2058.53,764.0,2031.5389,2033.4942,2031.5389,2032.8425,764.0
2018-05-15 14:15:00,2060.79,2060.79,2058.42,2059.11,1100.0,2035.0743,2035.0743,2032.7338,2033.4152,1100.0
2018-05-15 14:20:00,2057.49,2058.5,2057.49,2057.91,500.0,2031.8154,2032.8128,2031.8154,2032.2302,500.0
2018-05-15 14:25:00,2058.46,2062.3,2058.27,2062.3,2045.0,2032.7733,2036.5654,2032.5857,2036.5654,2045.0
2018-05-15 14:30:00,2062.12,2066.45,2062.11,2065.64,2400.0,2036.3877,2040.6636,2036.3778,2039.8637,2400.0
2018-05-15 14:35:00,2065.87,2066.8,2064.38,2064.38,600.0,2040.0909,2041.0093,2038.6195,2038.6195,600.0
2018-05-15 14:40:00,2064.24,2065.32,2063.72,2063.8,1700.0,2038.4812,2039.5477,2037.9677,2038.0467,1700.0
2018-05-15 14:45:00,2063.72,2063.72,2060.5,2062.08,5847.0,2037.9677,2037.9677,2034.7879,2036.3482,5847.0
2018-05-15 14:50:00,2059.67,2062.0,2059.51,2062.0,3789.0,2033.9682,2036.2692,2033.8102,2036.2692,3789.0
2018-05-15 14:55:00,2062.77,2062.91,2062.13,2062.13,1500.0,2037.0295,2037.1678,2036.3975,2036.3975,1500.0
2018-05-15 15:00:00,2062.0,2062.0,2059.04,2059.22,1600.0,2036.2692,2036.2692,2033.3461,2033.5238,1600.0
2018-05-15 15:05:00,2058.91,2060.84,2058.9,2060.16,1999.0,2033.2177,2035.1236,2033.2078,2034.4521,1999.0
2018-05-15 15:10:00,2060.2,2060.2,2058.32,2058.32,1789.0,2034.4916,2034.4916,2032.6351,2032.6351,1789.0
2018-05-15 15:15:00,2058.49,2060.48,2058.49,2059.51,1100.0,2032.803,2034.7681,2032.803,2033.8102,1100.0
2018-05-15 15:20:00,2059.55,2061.48,2059.27,2059.46,1875.0,2033.8497,2035.7556,2033.5732,2033.7608,1875.0
2018-05-15 15:25:00,2059.83,2061.42,2059.6,2060.92,2824.0,2034.1262,2035.6964,2033.8991,2035.2026,2824.0
2018-05-15 15:30:00,2060.89,2064.3,2060.83,2063.34,4000.0,2035.173,2038.5405,2035.1138,2037.5924,4000.0
2018-05-15 15:35:00,2063.35,2067.51,2063.34,2067.32,1500.0,2037.6023,2041.7104,2037.5924,2041.5228,1500.0
2018-05-15 15:40:00,2066.29,2066.29,2063.7,2066.0,4100.0,2040.5056,2040.5056,2037.9479,2040.2192,4100.0
2018-05-15 15:45:00,2065.16,2067.36,2064.82,2067.24,7501.0,2039.3897,2041.5623,2039.054,2041.4438,7501.0
2018-05-15 15:50:00,2066.35,2069.34,2066.34,2068.22,5100.0,2040.5649,2043.5176,2040.555,2042.4115,5100.0
2018-05-15 15:55:00,2069.04,2070.49,2067.6,2067.76,15626.0,2043.2213,2044.6532,2041.7993,2041.9573,15626.0
2018-05-16 09:30:00,2070.34,2070.87,2065.57,2069.19,3573.0,2044.5051,2045.0285,2039.7946,2043.3694,3573.0
2018-05-16 09:35:00,2071.02,2073.55,2069.37,2073.55,2902.0,2045.1766,2047.675,2043.5472,2047.675,2902.0
2018-05-16 09:40:00,2073.07,2074.03,2069.12,2071.78,2350.0,2047.201,2048.149,2043.3003,2045.9271,2350.0
2018-05-16 09:45:00,2069.42,2069.62,2066.42,2068.1,2000.0,2043.5966,2043.7941,2040.634,2042.293,2000.0
2018-05-16 09:50:00,2070.0,2070.79,2068.95,2068.95,2639.0,2044.1693,2044.9495,2043.1324,2043.1324,2639.0
2018-05-16 09:55:00,2070.37,2070.75,2067.56,2067.56,2040.0,2044.5347,2044.91,2041.7598,2041.7598,2040.0
2018-05-16 10:00:00,2068.62,2070.7,2068.34,2068.55,2500.0,2042.8065,2044.8606,2042.53,2042.7374,2500.0
2018-05-16 10:05:00,2069.5,2070.49,2068.14,2068.42,3189.0,2043.6756,2044.6532,2042.3325,2042.609,3189.0
2018-05-16 10:10:00,2068.42,2072.3,2066.84,2072.3,2400.0,2042.609,2046.4406,2041.0488,2046.4406,2400.0
2018-05-16 10:15:00,2072.3,2075.79,2072.14,2075.6,1593.0,2046.4406,2049.8871,2046.2826,2049.6994,1593.0
2018-05-16 10:20:00,2074.74,2076.62,2073.2,2075.0,1941.0,2048.8502,2050.7067,2047.3294,2049.1069,1941.0
2018-05-16 10:25:00,2073.94,2075.2,2072.77,2075.06,14100.0,2048.0602,2049.3044,2046.9048,2049.1662,14100.0
2018-05-16 10:30:00,2076.02,2080.11,2076.02,2080.11,4219.0,2050.1142,2054.1532,2050.1142,2054.1532,4219.0
2018-05-16 10:35:00,2081.93,2082.34,2080.6,2082.33,2000.0,2055.9505,2056.3553,2054.6371,2056.3455,2000.0
2018-05-16 10:40:00,2081.65,2082.19,2079.91,2081.09,700.0,2055.674,2056.2072,2053.9557,2055.1209,700.0
2018-05-16 10:45:00,2080.06,2080.07,2077.14,2079.69,1000.0,2054.1038,2054.1137,2051.2202,2053.7384,1000.0
2018-05-16 10:50:00,2078.68,2081.95,2077.95,2077.95,2925.0,2052.741,2055.9702,2052.0201,2052.0201,2925.0
2018-05-16 10:55:00,2078.0,2080.51,2076.86,2080.5,1940.0,2052.0695,2054.5482,2050.9437,2054.5383,1940.0
2018-05-16 11:00:00,2079.51,2080.1,2077.94,2077.95,1000.0,2053.5607,2054.1433,2052.0102,2052.0201,1000.0
2018-05-16 11:05:00,2077.75,2080.26,2076.61,2079.74,3720.0,2051.8226,2054.3013,2050.6968,2053.7878,3720.0
2018-05-16 11:10:00,2079.32,2079.33,2077.07,2077.71,1000.0,2053.373,2053.3829,2051.1511,2051.7831,1000.0
2018-05-16 11:15:00,2077.24,2079.42,2077.05,2079.41,1700.0,2051.319,2053.4718,2051.1314,2053.4619,1700.0
2018-05-16 11:20:00,2078.65,2079.37,2077.05,2077.05,700.0,2052.7114,2053.4224,2051.1314,2051.1314,700.0
2018-05-16 11:25:00,2077.69,2080.58,2076.9,2080.03,3000.0,2051.7634,2054.6173,2050.9832,2054.0742,3000.0
2018-05-16 11:30:00,2079.73,2080.25,2079.7,2080.25,950.0,2053.7779,2054.2914,2053.7483,2054.2914,950.0
2018-05-16 11:35:00,2078.95,2079.57,2078.95,2079.56,300.0,2053.0076,2053.6199,2053.0076,2053.61,300.0
2018-05-16 11:40:00,2080.06,2080.07,2078.8,2079.65,2351.0,2054.1038,2054.1137,2052.8595,2053.6989,2351.0
2018-05-16 11:45:00,2080.39,2081.95,2079.17,2081.0,900.0,2054.4297,2055.9702,2053.2249,2055.0321,900.0
2018-05-16 11:50:00,2082.5,2082.7,2082.23,2082.7,600.0,2056.5133,2056.7108,2056.2467,2056.7108,600.0
2018-05-16 11:55:00,2082.34,2082.64,2082.34,2082.64,300.0,2056.3553,2056.6516,2056.3553,2056.6516,300.0
2018-05-16 12:00:00,2082.21,2083.04,2082.01,2082.81,1000.0,2056.227,2057.0466,2056.0295,2056.8195,1000.0
2018-05-16 12:05:00,2084.0,2085.25,2083.55,2083.56,2148.0,2057.9946,2059.229,2057.5502,2057.5601,2148.0
2018-05-16 12:10:00,2085.96,2088.05,2084.96,2085.92,3482.0,2059.9302,2061.9941,2058.9426,2059.8907,3482.0
2018-05-16 12:15:00,2087.03,2087.48,2085.61,2085.62,2010.0,2060.9868,2061.4312,2059.5845,2059.5944,2010.0
2018-05-16 12:20:00,2086.0,2087.0,2085.51,2086.91,700.0,2059.9697,2060.9572,2059.4858,2060.8683,700.0
2018-05-16 12:25:00,2086.9,2088.1,2086.89,2087.39,500.0,2060.8584,2062.0435,2060.8486,2061.3423,500.0
2018-05-16 12:30:00,2088.01,2092.0,2088.01,2091.97,4700.0,2061.9546,2065.8948,2061.9546,2065.8652,4700.0
2018-05-16 12:35:00,2092.54,2092.71,2090.3,2090.3,2071.0,2066.4281,2066.5959,2064.216,2064.216,2071.0
2018-05-16 12:40:00,2090.23,2090.24,2088.14,2088.15,2372.0,2064.1469,2064.1568,2062.083,2062.0928,2372.0
2018-05-16 12:45:00,2086.75,2088.25,2086.74,2087.17,800.0,2060.7103,2062.1916,2060.7004,2061.1251,800.0
2018-05-16 12:50:00,2088.52,2088.67,2086.84,2086.84,1600.0,2062.4582,2062.6064,2060.7992,2060.7992,1600.0
2018-05-16 12:55:00,2086.52,2086.85,2086.43,2086.54,900.0,2060.4832,2060.8091,2060.3943,2060.5029,900.0
2018-05-16 13:00:00,2086.35,2087.79,2085.96,2086.84,2502.0,2060.3153,2061.7373,2059.9302,2060.7992,2502.0
2018-05-16 13:05:00,2085.97,2085.97,2085.91,2085.93,400.0,2059.94,2059.94,2059.8808,2059.9005,400.0
2018-05-16 13:10:00,2085.13,2085.13,2078.4,2078.41,2014.0,2059.1105,2059.1105,2052.4645,2052.4744,2014.0
2018-05-16 13:15:00,2079.18,2080.54,2078.28,2079.26,2679.0,2053.2348,2054.5778,2052.346,2053.3138,2679.0
2018-05-16 13:20:00,2079.51,2079.51,2079.1,2079.1,200.0,2053.5607,2053.5607,2053.1558,2053.1558,200.0
2018-05-16 13:25:00,2079.69,2081.37,2079.68,2081.37,1000.0,2053.7384,2055.3974,2053.7285,2055.3974,1000.0
2018-05-16 13:30:00,2082.37,2083.61,2082.33,2083.61,900.0,2056.385,2057.6095,2056.3455,2057.6095,900.0
2018-05-16 13:35:00,2083.53,2083.91,2082.22,2083.91,1100.0,2057.5305,2057.9057,2056.2368,2057.9057,1100.0
2018-05-16 13:40:00,2083.91,2083.91,2080.92,2080.92,400.0,2057.9057,2057.9057,2054.9531,2054.9531,400.0
2018-05-16 13:45:00,2080.81,2082.5,2080.23,2080.23,700.0,2054.8444,2056.5133,2054.2717,2054.2717,700.0
2018-05-16 13:50:00,2079.71,2080.01,2076.56,2079.54,1900.0,2053.7582,2054.0544,2050.6475,2053.5903,1900.0
2018-05-16 13:55:00,2080.26,2080.26,2079.41,2079.41,500.0,2054.3013,2054.3013,2053.4619,2053.4619,500.0
2018-05-16 14:00:00,2080.27,2081.16,2079.72,2081.16,1100.0,2054.3112,2055.1901,2053.768,2055.1901,1100.0
2018-05-16 14:05:00,2081.16,2081.16,2081.16,2081.16,0.0,2055.1901,2055.1901,2055.1901,2055.1901,0.0
2018-05-16 14:10:00,2082.76,2083.24,2082.5,2083.19,1131.0,2056.7701,2057.2441,2056.5133,2057.1947,1131.0
2018-05-16 14:15:00,2083.33,2084.68,2083.33,2084.0,800.0,2057.333,2058.6661,2057.333,2057.9946,800.0
2018-05-16 14:20:00,2083.48,2083.48,2082.82,2082.88,400.0,2057.4811,2057.4811,2056.8294,2056.8886,400.0
2018-05-16 14:25:00,2081.62,2081.62,2080.35,2080.36,300.0,2055.6443,2055.6443,2054.3902,2054.4,300.0
2018-05-16 14:30:00,2081.29,2082.77,2081.29,2082.36,700.0,2055.3184,2056.78,2055.3184,2056.3751,700.0
2018-05-16 14:35:00,2081.85,2081.85,2081.84,2081.85,100.0,2055.8715,2055.8715,2055.8616,2055.8715,100.0
2018-05-16 14:40:00,2083.09,2083.99,2083.09,2083.99,700.0,2057.096,2057.9848,2057.096,2057.9848,700.0
2018-05-16 14:45:00,2083.99,2083.99,2083.99,2083.99,0.0,2057.9848,2057.9848,2057.9848,2057.9848,0.0
2018-05-16 14:50:00,2083.38,2083.38,2083.17,2083.17,200.0,2057.3824,2057.3824,2057.175,2057.175,200.0
2018-05-16 14:55:00,2084.47,2085.22,2084.47,2085.22,500.0,2058.4588,2059.1994,2058.4588,2059.1994,500.0
2018-05-16 15:00:00,2086.43,2086.43,2082.13,2083.29,1900.0,2060.3943,2060.3943,2056.148,2057.2935,1900.0
2018-05-16 15:05:00,2083.06,2083.37,2081.43,2083.36,1200.0,2057.0664,2057.3725,2055.4567,2057.3626,1200.0
2018-05-16 15:10:00,2081.46,2081.46,2080.3,2080.36,900.0,2055.4863,2055.4863,2054.3408,2054.4,900.0
2018-05-16 15:15:00,2078.66,2080.35,2078.65,2078.74,1400.0,2052.7213,2054.3902,2052.7114,2052.8003,1400.0
2018-05-16 15:20:00,2079.16,2079.17,2078.16,2078.22,900.0,2053.215,2053.2249,2052.2275,2052.2868,900.0
2018-05-16 15:25:00,2078.22,2079.17,2077.92,2078.33,700.0,2052.2868,2053.2249,2051.9905,2052.3954,700.0
2018-05-16 15:30:00,2077.78,2077.78,2075.55,2075.55,1626.0,2051.8522,2051.8522,2049.6501,2049.6501,1626.0
2018-05-16 15:35:00,2073.99,2075.08,2073.46,2074.57,5502.0,2048.1095,2049.1859,2047.5861,2048.6823,5502.0
2018-05-16 15:40:00,2073.8,2074.9,2073.79,2074.67,1985.0,2047.9219,2049.0082,2047.912,2048.7811,1985.0
2018-05-16 15:45:00,2074.08,2074.59,2072.26,2072.26,8377.0,2048.1984,2048.702,2046.4011,2046.4011,8377.0
2018-05-16 15:50:00,2072.49,2073.76,2072.49,2073.57,2507.0,2046.6283,2047.8824,2046.6283,2047.6948,2507.0
2018-05-16 15:55:00,2073.39,2077.32,2071.46,2074.89,13648.0,2047.517,2051.398,2045.6111,2048.9983,13648.0
2018-05-17 09:30:00,2073.51,2074.33,2069.29,2074.33,3337.0,2047.6355,2048.4453,2043.4682,2048.4453,3337.0
2018-05-17 09:35:00,2074.3,2076.62,2071.72,2076.06,7806.0,2048.4157,2050.7067,2045.8679,2050.1537,7806.0
2018-05-17 09:40:00,2076.06,2079.76,2075.01,2079.57,4115.0,2050.1537,2053.8075,2049.1168,2053.6199,4115.0
2018-05-17 09:45:00,2081.71,2087.37,2079.82,2086.97,5039.0,2055.7332,2061.3226,2053.8668,2060.9276,5039.0
2018-05-17 09:50:00,2086.94,2087.18,2084.06,2084.07,2400.0,2060.8979,2061.1349,2058.0539,2058.0638,2400.0
2018-05-17 09:55:00,2084.01,2085.03,2082.47,2085.03,1400.0,2058.0045,2059.0118,2056.4837,2059.0118,1400.0
2018-05-17 10:00:00,2084.13,2089.51,2084.13,2088.23,2831.0,2058.123,2063.4359,2058.123,2062.1718,2831.0
2018-05-17 10:05:00,2089.99,2090.49,2087.36,2087.37,2037.0,2063.9099,2064.4036,2061.3127,2061.3226,2037.0
2018-05-17 10:10:00,2087.37,2087.37,2087.37,2087.37,0.0,2061.3226,2061.3226,2061.3226,2061.3226,0.0
2018-05-17 10:15:00,2088.22,2091.53,2088.22,2091.21,3102.0,2062.162,2065.4307,2062.162,2065.1147,3102.0
2018-05-17 10:20:00,2090.2,2093.24,2090.2,2091.99,1100.0,2064.1173,2067.1193,2064.1173,2065.8849,1100.0
2018-05-17 10:25:00,2092.99,2093.55,2092.38,2092.97,1000.0,2066.8724,2067.4255,2066.2701,2066.8527,1000.0
2018-05-17 10:30:00,2092.96,2097.32,2092.58,2097.32,6293.0,2066.8428,2071.1484,2066.4676,2071.1484,6293.0
2018-05-17 10:35:00,2096.69,2097.43,2095.08,2095.1,3488.0,2070.5263,2071.257,2068.9364,2068.9561,3488.0
2018-05-17 10:40:00,2095.73,2096.46,2094.62,2096.07,1511.0,2069.5783,2070.2991,2068.4821,2069.914,1511.0
2018-05-17 10:45:00,2096.2,2097.41,2095.24,2097.09,2220.0,2070.0424,2071.2373,2069.0944,2070.9213,2220.0
2018-05-17 10:50:00,2097.2,2098.46,2095.74,2097.41,2931.0,2071.0299,2072.2742,2069.5881,2071.2373,2931.0
2018-05-17 10:55:00,2097.02,2097.02,2095.89,2096.89,1300.0,2070.8522,2070.8522,2069.7363,2070.7238,1300.0
2018-05-17 11:00:00,2096.22,2096.22,2093.45,2093.45,1342.0,2070.0621,2070.0621,2067.3267,2067.3267,1342.0
2018-05-17 11:05:00,2093.44,2093.46,2093.44,2093.45,400.0,2067.3168,2067.3366,2067.3168,2067.3267,400.0
2018-05-17 11:10:00,2092.63,2095.82,2092.49,2095.82,1001.0,2066.5169,2069.6671,2066.3787,2069.6671,1001.0
2018-05-17 11:15:00,2095.82,2095.88,2094.36,2095.76,900.0,2069.6671,2069.7264,2068.2253,2069.6079,900.0
2018-05-17 11:20:00,2096.13,2096.14,2094.42,2094.42,800.0,2069.9733,2069.9831,2068.2846,2068.2846,800.0
2018-05-17 11:25:00,2094.64,2094.87,2093.56,2093.56,800.0,2068.5019,2068.729,2067.4353,2067.4353,800.0
2018-05-17 11:30:00,2093.56,2093.56,2090.81,2091.32,800.0,2067.4353,2067.4353,2064.7196,2065.2233,800.0
2018-05-17 11:35:00,2091.35,2093.57,2091.35,2093.57,556.0,2065.2529,2067.4452,2065.2529,2067.4452,556.0
2018-05-17 11:40:00,2095.93,2095.93,2093.78,2093.78,1300.0,2069.7758,2069.7758,2067.6526,2067.6526,1300.0
2018-05-17 11:45:00,2093.24,2093.86,2092.6,2092.6,5600.0,2067.1193,2067.7316,2066.4873,2066.4873,5600.0
2018-05-17 11:50:00,2092.29,2093.14,2090.53,2090.53,867.0,2066.1812,2067.0206,2064.4431,2064.4431,867.0
2018-05-17 11:55:00,2090.23,2090.94,2089.51,2089.51,3533.0,2064.1469,2064.848,2063.4359,2063.4359,3533.0
2018-05-17 12:00:00,2091.44,2093.53,2091.44,2092.26,1700.0,2065.3418,2067.4057,2065.3418,2066.1516,1700.0
2018-05-17 12:05:00,2089.84,2090.0,2089.83,2090.0,350.0,2063.7618,2063.9198,2063.7519,2063.9198,350.0
2018-05-17 12:10:00,2090.0,2090.0,2086.46,2087.9,1184.0,2063.9198,2063.9198,2060.4239,2061.846,1184.0
2018-05-17 12:15:00,2090.49,2090.81,2089.98,2089.99,446.0,2064.4036,2064.7196,2063.9,2063.9099,446.0
2018-05-17 12:20:00,2091.16,2091.16,2090.98,2090.98,500.0,2065.0653,2065.0653,2064.8875,2064.8875,500.0
2018-05-17 12:25:00,2089.86,2090.27,2088.87,2089.07,858.0,2063.7815,2064.1864,2062.8039,2063.0014,858.0
2018-05-17 12:30:00,2090.03,2090.99,2089.25,2090.99,600.0,2063.9494,2064.8974,2063.1791,2064.8974,600.0
2018-05-17 12:35:00,2090.59,2090.99,2088.77,2089.24,1076.0,2064.5024,2064.8974,2062.7051,2063.1692,1076.0
2018-05-17 12:40:00,2088.14,2088.93,2086.84,2086.84,6400.0,2062.083,2062.8631,2060.7992,2060.7992,6400.0
2018-05-17 12:45:00,2088.18,2088.18,2086.8,2086.8,897.0,2062.1225,2062.1225,2060.7597,2060.7597,897.0
2018-05-17 12:50:00,2087.83,2087.83,2087.04,2087.04,300.0,2061.7768,2061.7768,2060.9967,2060.9967,300.0
2018-05-17 12:55:00,2086.2,2086.39,2086.16,2086.38,500.0,2060.1672,2060.3548,2060.1277,2060.3449,500.0
2018-05-17 13:00:00,2086.95,2090.0,2086.25,2090.0,2055.0,2060.9078,2063.9198,2060.2165,2063.9198,2055.0
2018-05-17 13:05:00,2090.15,2091.92,2090.15,2091.92,715.0,2064.0679,2065.8158,2064.0679,2065.8158,715.0
2018-05-17 13:10:00,2091.5,2091.5,2090.43,2090.73,915.0,2065.401,2065.401,2064.3444,2064.6406,915.0
2018-05-17 13:15:00,2091.64,2091.65,2089.22,2089.22,319.0,2065.5393,2065.5492,2063.1495,2063.1495,319.0
2018-05-17 13:20:00,2091.23,2091.23,2090.38,2090.81,700.0,2065.1344,2065.1344,2064.295,2064.7196,700.0
2018-05-17 13:25:00,2091.8,2091.8,2089.2,2089.21,500.0,2065.6973,2065.6973,2063.1297,2063.1396,500.0
2018-05-17 13:30:00,2089.8,2090.37,2089.7,2089.7,400.0,2063.7222,2064.2851,2063.6235,2063.6235,400.0
2018-05-17 13:35:00,2090.57,2090.57,2088.57,2088.74,1500.0,2064.4826,2064.4826,2062.5076,2062.6755,1500.0
2018-05-17 13:40:00,2088.74,2088.74,2086.63,2086.72,430.0,2062.6755,2062.6755,2060.5918,2060.6807,430.0
2018-05-17 13:45:00,2086.64,2086.84,2086.63,2086.83,300.0,2060.6017,2060.7992,2060.5918,2060.7893,300.0
2018-05-17 13:50:00,2086.83,2087.98,2086.16,2086.89,1444.0,2060.7893,2061.925,2060.1277,2060.8486,1444.0
2018-05-17 13:55:00,2086.01,2086.07,2083.65,2083.65,1875.0,2059.9795,2060.0388,2057.649,2057.649,1875.0
2018-05-17 14:00:00,2084.13,2084.14,2081.01,2083.14,1300.0,2058.123,2058.1329,2055.0419,2057.1454,1300.0
2018-05-17 14:05:00,2080.44,2083.46,2080.44,2081.03,1200.0,2054.479,2057.4614,2054.479,2055.0617,1200.0
2018-05-17 14:10:00,2083.15,2084.19,2082.49,2083.49,1400.0,2057.1552,2058.1823,2056.5035,2057.491,1400.0
2018-05-17 14:15:00,2083.49,2087.88,2083.49,2087.72,1379.0,2057.491,2061.8262,2057.491,2061.6682,1379.0
2018-05-17 14:20:00,2088.3,2088.3,2085.12,2086.16,1513.0,2062.241,2062.241,2059.1006,2060.1277,1513.0
2018-05-17 14:25:00,2087.59,2089.31,2087.41,2088.84,700.0,2061.5398,2063.2384,2061.3621,2062.7742,700.0
2018-05-17 14:30:00,2089.98,2091.02,2089.02,2089.02,1455.0,2063.9,2064.927,2062.952,2062.952,1455.0
2018-05-17 14:35:00,2089.39,2090.08,2085.0,2085.69,1721.0,2063.3174,2063.9988,2058.9821,2059.6635,1721.0
2018-05-17 14:40:00,2087.64,2090.47,2087.1,2088.81,1292.0,2061.5892,2064.3839,2061.0559,2062.7446,1292.0
2018-05-17 14:45:00,2087.97,2087.97,2087.97,2087.97,222.0,2061.9151,2061.9151,2061.9151,2061.9151,222.0
2018-05-17 14:50:00,2088.89,2088.89,2088.87,2088.88,200.0,2062.8236,2062.8236,2062.8039,2062.8137,200.0
2018-05-17 14:55:00,2089.08,2090.82,2089.08,2090.82,400.0,2063.0112,2064.7295,2063.0112,2064.7295,400.0
2018-05-17 15:00:00,2090.82,2091.15,2089.27,2091.0,1100.0,2064.7295,2065.0554,2063.1989,2064.9073,1100.0
2018-05-17 15:05:00,2090.85,2091.73,2090.81,2091.73,600.0,2064.7591,2065.6282,2064.7196,2065.6282,600.0
2018-05-17 15:10:00,2090.1,2091.52,2089.94,2091.32,2329.0,2064.0185,2065.4208,2063.8605,2065.2233,2329.0
2018-05-17 15:15:00,2089.92,2091.97,2089.84,2091.97,2000.0,2063.8408,2065.8652,2063.7618,2065.8652,2000.0
2018-05-17 15:20:00,2092.0,2094.34,2092.0,2093.82,2425.0,2065.8948,2068.2056,2065.8948,2067.6921,2425.0
2018-05-17 15:25:00,2093.81,2095.0,2093.4,2094.08,2236.0,2067.6822,2068.8574,2067.2773,2067.9488,2236.0
2018-05-17 15:30:00,2092.72,2093.0,2092.26,2092.26,1700.0,2066.6058,2066.8823,2066.1516,2066.1516,1700.0
2018-05-17 15:35:00,2092.27,2092.29,2090.68,2090.68,1100.0,2066.1614,2066.1812,2064.5913,2064.5913,1100.0
2018-05-17 15:40:00,2090.81,2092.27,2090.47,2092.27,1710.0,2064.7196,2066.1614,2064.3839,2066.1614,1710.0
2018-05-17 15:45:00,2090.73,2092.29,2090.32,2092.03,1162.0,2064.6406,2066.1812,2064.2358,2065.9244,1162.0
2018-05-17 15:50:00,2090.76,2090.85,2089.36,2089.88,1474.0,2064.6703,2064.7591,2063.2877,2063.8013,1474.0
2018-05-17 15:55:00,2090.73,2091.52,2089.06,2089.06,7528.0,2064.6406,2065.4208,2062.9915,2062.9915,7528.0
2018-05-18 09:30:00,2097.91,2097.91,2082.1,2083.17,17881.0,2071.731,2071.731,2056.1183,2057.175,17881.0
2018-05-18 09:35:00,2083.88,2083.94,2077.57,2080.38,10733.0,2057.8761,2057.9354,2051.6449,2054.4198,10733.0
2018-05-18 09:40:00,2078.14,2078.15,2076.28,2076.77,2984.0,2052.2077,2052.2176,2050.371,2050.8548,2984.0
2018-05-18 09:45:00,2076.19,2081.23,2076.18,2081.23,1000.0,2050.2821,2055.2592,2050.2722,2055.2592,1000.0
2018-05-18 09:50:00,2082.77,2083.51,2078.77,2078.77,2400.0,2056.78,2057.5107,2052.8299,2052.8299,2400.0
2018-05-18 09:55:00,2078.78,2080.0,2076.82,2076.82,3758.0,2052.8398,2054.0445,2050.9042,2050.9042,3758.0
2018-05-18 10:00:00,2080.45,2081.02,2078.01,2079.33,1650.0,2054.4889,2055.0518,2052.0794,2053.3829,1650.0
2018-05-18 10:05:00,2079.33,2081.39,2078.0,2078.0,3160.0,2053.3829,2055.4172,2052.0695,2052.0695,3160.0
2018-05-18 10:10:00,2076.09,2079.12,2076.08,2079.11,900.0,2050.1833,2053.1755,2050.1735,2053.1656,900.0
2018-05-18 10:15:00,2079.12,2080.0,2076.71,2077.01,3144.0,2053.1755,2054.0445,2050.7956,2051.0919,3144.0
2018-05-18 10:20:00,2078.0,2078.0,2075.1,2077.0,5259.0,2052.0695,2052.0695,2049.2057,2051.082,5259.0
2018-05-18 10:25:00,2076.48,2077.0,2076.48,2077.0,1025.0,2050.5685,2051.082,2050.5685,2051.082,1025.0
2018-05-18 10:30:00,2076.87,2076.88,2075.39,2075.48,1600.0,2050.9536,2050.9635,2049.4921,2049.5809,1600.0
2018-05-18 10:35:00,2076.18,2077.57,2074.01,2074.55,6714.0,2050.2722,2051.6449,2048.1293,2048.6625,6714.0
2018-05-18 10:40:00,2073.85,2077.92,2073.0,2077.92,1155.0,2047.9713,2051.9905,2047.1319,2051.9905,1155.0
2018-05-18 10:45:00,2075.0,2078.0,2073.78,2073.78,1847.0,2049.1069,2052.0695,2047.9022,2047.9022,1847.0
2018-05-18 10:50:00,2074.01,2075.56,2070.0,2070.0,4237.0,2048.1293,2049.6599,2044.1693,2044.1693,4237.0
2018-05-18 10:55:00,2068.16,2069.53,2067.79,2068.19,3097.0,2042.3523,2043.7052,2041.9869,2042.3819,3097.0
2018-05-18 11:00:00,2069.72,2071.09,2067.36,2069.0,2731.0,2043.8928,2045.2457,2041.5623,2043.1818,2731.0
2018-05-18 11:05:00,2069.98,2072.28,2069.97,2072.28,1500.0,2044.1496,2046.4209,2044.1397,2046.4209,1500.0
2018-05-18 11:10:00,2073.89,2073.9,2072.8,2072.8,400.0,2048.0108,2048.0207,2046.9344,2046.9344,400.0
2018-05-18 11:15:00,2072.17,2072.29,2071.04,2071.29,3384.0,2046.3122,2046.4307,2045.1963,2045.4432,3384.0
2018-05-18 11:20:00,2070.71,2072.0,2070.0,2071.33,950.0,2044.8705,2046.1444,2044.1693,2045.4827,950.0
2018-05-18 11:25:00,2071.33,2071.34,2069.99,2069.99,1270.0,2045.4827,2045.4926,2044.1595,2044.1595,1270.0
2018-05-18 11:30:00,2070.33,2072.0,2070.32,2072.0,400.0,2044.4952,2046.1444,2044.4853,2046.1444,400.0
2018-05-18 11:35:00,2072.0,2074.66,2071.17,2074.66,1300.0,2046.1444,2048.7712,2045.3247,2048.7712,1300.0
2018-05-18 11:40:00,2074.59,2076.52,2074.58,2076.52,415.0,2048.702,2050.608,2048.6922,2050.608,415.0
2018-05-18 11:45:00,2075.54,2075.54,2073.26,2073.42,1200.0,2049.6402,2049.6402,2047.3886,2047.5466,1200.0
2018-05-18 11:50:00,2075.04,2077.13,2074.31,2075.51,616.0,2049.1464,2051.2104,2048.4255,2049.6106,616.0
2018-05-18 11:55:00,2076.37,2077.14,2075.0,2075.0,2444.0,2050.4598,2051.2202,2049.1069,2049.1069,2444.0
2018-05-18 12:00:00,2074.24,2074.49,2074.24,2074.49,400.0,2048.3564,2048.6033,2048.3564,2048.6033,400.0
2018-05-18 12:05:00,2074.01,2074.02,2073.25,2073.25,422.0,2048.1293,2048.1392,2047.3788,2047.3788,422.0
2018-05-18 12:10:00,2071.93,2073.0,2071.92,2072.84,1700.0,2046.0752,2047.1319,2046.0654,2046.9739,1700.0
2018-05-18 12:15:00,2074.13,2074.14,2074.13,2074.13,200.0,2048.2478,2048.2577,2048.2478,2048.2478,200.0
2018-05-18 12:20:00,2072.9,2072.9,2072.44,2072.45,800.0,2047.0331,2047.0331,2046.5789,2046.5888,800.0
2018-05-18 12:25:00,2072.45,2072.45,2071.64,2071.64,500.0,2046.5888,2046.5888,2045.7889,2045.7889,500.0
2018-05-18 12:30:00,2070.43,2071.23,2070.41,2071.23,300.0,2044.594,2045.384,2044.5742,2045.384,300.0
2018-05-18 12:35:00,2072.62,2072.93,2072.38,2072.41,771.0,2046.7566,2047.0628,2046.5196,2046.5493,771.0
2018-05-18 12:40:00,2072.41,2072.41,2072.41,2072.41,0.0,2046.5493,2046.5493,2046.5493,2046.5493,0.0
2018-05-18 12:45:00,2073.01,2074.58,2073.01,2074.43,500.0,2047.1418,2048.6922,2047.1418,2048.544,500.0
2018-05-18 12:50:00,2073.27,2074.4,2071.54,2072.86,1400.0,2047.3985,2048.5144,2045.6901,2046.9936,1400.0
2018-05-18 12:55:00,2072.86,2073.19,2072.49,2073.0,1200.0,2046.9936,2047.3195,2046.6283,2047.1319,1200.0
2018-05-18 13:00:00,2072.66,2074.3,2072.57,2072.57,509.0,2046.7961,2048.4157,2046.7073,2046.7073,509.0
2018-05-18 13:05:00,2073.94,2074.02,2073.06,2073.32,700.0,2048.0602,2048.1392,2047.1911,2047.4479,700.0
2018-05-18 13:10:00,2073.22,2074.12,2073.22,2074.12,200.0,2047.3491,2048.2379,2047.3491,2048.2379,200.0
2018-05-18 13:15:00,2074.12,2074.12,2074.12,2074.12,0.0,2048.2379,2048.2379,2048.2379,2048.2379,0.0
2018-05-18 13:20:00,2074.01,2074.01,2072.35,2072.36,400.0,2048.1293,2048.1293,2046.49,2046.4999,400.0
2018-05-18 13:25:00,2072.68,2074.19,2071.0,2074.19,4415.0,2046.8159,2048.307,2045.1568,2048.307,4415.0
2018-05-18 13:30:00,2074.19,2074.19,2071.79,2071.79,1000.0,2048.307,2048.307,2045.937,2045.937,1000.0
2018-05-18 13:35:00,2071.79,2071.79,2071.79,2071.79,100.0,2045.937,2045.937,2045.937,2045.937,100.0
2018-05-18 13:40:00,2070.39,2071.49,2069.12,2069.12,1600.0,2044.5545,2045.6407,2043.3003,2043.3003,1600.0
2018-05-18 13:45:00,2069.12,2069.12,2069.12,2069.12,0.0,2043.3003,2043.3003,2043.3003,2043.3003,0.0
2018-05-18 13:50:00,2071.26,2071.26,2070.21,2070.21,500.0,2045.4136,2045.4136,2044.3767,2044.3767,500.0
2018-05-18 13:55:00,2070.92,2072.21,2070.91,2072.21,1000.0,2045.0778,2046.3517,2045.068,2046.3517,1000.0
2018-05-18 14:00:00,2072.21,2072.21,2069.03,2069.03,400.0,2046.3517,2046.3517,2043.2114,2043.2114,400.0
2018-05-18 14:05:00,2069.03,2069.03,2069.03,2069.03,0.0,2043.2114,2043.2114,2043.2114,2043.2114,0.0
2018-05-18 14:10:00,2069.91,2071.0,2069.36,2069.36,900.0,2044.0804,2045.1568,2043.5373,2043.5373,900.0
2018-05-18 14:15:00,2069.65,2070.49,2069.2,2070.45,1200.0,2043.8237,2044.6532,2043.3793,2044.6137,1200.0
2018-05-18 14:20:00,2070.45,2070.95,2070.45,2070.95,300.0,2044.6137,2045.1075,2044.6137,2045.1075,300.0
2018-05-18 14:25:00,2069.74,2070.71,2068.9,2068.91,1300.0,2043.9126,2044.8705,2043.0831,2043.0929,1300.0
2018-05-18 14:30:00,2070.3,2070.89,2069.48,2070.75,749.0,2044.4656,2045.0482,2043.6558,2044.91,749.0
2018-05-18 14:35:00,2070.16,2073.57,2070.15,2073.04,2876.0,2044.3273,2047.6948,2044.3175,2047.1714,2876.0
2018-05-18 14:40:00,2071.45,2072.65,2071.44,2071.51,800.0,2045.6012,2046.7863,2045.5914,2045.6605,800.0
2018-05-18 14:45:00,2072.25,2074.35,2072.25,2074.04,1000.0,2046.3912,2048.465,2046.3912,2048.1589,1000.0
2018-05-18 14:50:00,2073.99,2073.99,2071.5,2071.51,200.0,2048.1095,2048.1095,2045.6506,2045.6605,200.0
2018-05-18 14:55:00,2073.44,2073.66,2073.34,2073.65,1000.0,2047.5664,2047.7837,2047.4676,2047.7738,1000.0
2018-05-18 15:00:00,2073.64,2073.66,2072.02,2072.02,600.0,2047.7639,2047.7837,2046.1641,2046.1641,600.0
2018-05-18 15:05:00,2073.01,2073.01,2069.8,2070.81,6727.0,2047.1418,2047.1418,2043.9718,2044.9692,6727.0
2018-05-18 15:10:00,2070.92,2070.92,2070.04,2070.04,400.0,2045.0778,2045.0778,2044.2088,2044.2088,400.0
2018-05-18 15:15:00,2069.85,2069.86,2069.85,2069.85,100.0,2044.0212,2044.0311,2044.0212,2044.0212,100.0
2018-05-18 15:20:00,2069.99,2070.54,2068.75,2068.86,1100.0,2044.1595,2044.7026,2042.9349,2043.0436,1100.0
2018-05-18 15:25:00,2068.92,2069.09,2068.1,2068.28,1861.0,2043.1028,2043.2707,2042.293,2042.4708,1861.0
2018-05-18 15:30:00,2068.28,2069.46,2068.28,2069.3,2317.0,2042.4708,2043.6361,2042.4708,2043.4781,2317.0
2018-05-18 15:35:00,2069.3,2070.64,2069.3,2070.62,3054.0,2043.4781,2044.8013,2043.4781,2044.7816,3054.0
2018-05-18 15:40:00,2070.62,2071.06,2069.33,2069.92,1762.0,2044.7816,2045.2161,2043.5077,2044.0903,1762.0
2018-05-18 15:45:00,2069.71,2069.92,2069.11,2069.58,3794.0,2043.8829,2044.0903,2043.2904,2043.7546,3794.0
2018-05-18 15:50:00,2068.87,2069.23,2066.81,2068.58,4368.0,2043.0534,2043.4089,2041.0191,2042.767,4368.0
2018-05-18 15:55:00,2068.59,2068.82,2066.34,2066.35,14885.0,2042.7769,2043.0041,2040.555,2040.5649,14885.0
2018-05-21 09:30:00,2076.37,2077.37,2072.58,2073.03,10087.0,2050.4598,2051.4474,2046.7171,2047.1615,10087.0
2018-05-21 09:35:00,2073.03,2078.47,2071.06,2074.01,6849.0,2047.1615,2052.5336,2045.2161,2048.1293,6849.0
2018-05-21 09:40:00,2077.77,2077.77,2073.31,2075.41,1724.0,2051.8424,2051.8424,2047.438,2049.5118,1724.0
2018-05-21 09:45:00,2075.41,2077.37,2074.81,2075.41,2295.0,2049.5118,2051.4474,2048.9193,2049.5118,2295.0
2018-05-21 09:50:00,2076.7,2076.7,2074.08,2074.26,1800.0,2050.7857,2050.7857,2048.1984,2048.3762,1800.0
2018-05-21 09:55:00,2074.26,2074.9,2072.56,2072.58,3734.0,2048.3762,2049.0082,2046.6974,2046.7171,3734.0
2018-05-21 10:00:00,2073.8,2076.94,2073.79,2076.94,2238.0,2047.9219,2051.0227,2047.912,2051.0227,2238.0
2018-05-21 10:05:00,2074.96,2075.7,2074.39,2075.7,1900.0,2049.0674,2049.7982,2048.5045,2049.7982,1900.0
2018-05-21 10:10:00,2075.7,2077.13,2075.58,2077.13,1800.0,2049.7982,2051.2104,2049.6797,2051.2104,1800.0
2018-05-21 10:15:00,2077.12,2077.79,2076.94,2076.94,1598.0,2051.2005,2051.8621,2051.0227,2051.0227,1598.0
2018-05-21 10:20:00,2077.47,2077.48,2075.93,2076.3,800.0,2051.5461,2051.556,2050.0253,2050.3907,800.0
2018-05-21 10:25:00,2076.43,2076.87,2075.71,2076.23,1000.0,2050.5191,2050.9536,2049.8081,2050.3216,1000.0
2018-05-21 10:30:00,2076.42,2077.35,2076.42,2076.58,2925.0,2050.5092,2051.4276,2050.5092,2050.6672,2925.0
2018-05-21 10:35:00,2077.33,2077.33,2076.53,2076.53,900.0,2051.4079,2051.4079,2050.6178,2050.6178,900.0
2018-05-21 10:40:00,2076.53,2077.05,2073.76,2073.76,2300.0,2050.6178,2051.1314,2047.8824,2047.8824,2300.0
2018-05-21 10:45:00,2073.76,2073.76,2073.76,2073.76,0.0,2047.8824,2047.8824,2047.8824,2047.8824,0.0
2018-05-21 10:50:00,2075.01,2075.93,2074.27,2074.91,1500.0,2049.1168,2050.0253,2048.386,2049.0181,1500.0
2018-05-21 10:55:00,2075.31,2075.32,2074.29,2074.91,2100.0,2049.4131,2049.4229,2048.4058,2049.0181,2100.0
2018-05-21 11:00:00,2075.31,2076.99,2074.43,2074.43,1410.0,2049.4131,2051.0721,2048.544,2048.544,1410.0
2018-05-21 11:05:00,2073.18,2073.35,2072.0,2073.35,2600.0,2047.3096,2047.4775,2046.1444,2047.4775,2600.0
2018-05-21 11:10:00,2073.35,2073.35,2070.34,2070.34,2400.0,2047.4775,2047.4775,2044.5051,2044.5051,2400.0
2018-05-21 11:15:00,2069.7,2070.44,2067.3,2069.79,1575.0,2043.8731,2044.6038,2041.503,2043.9619,1575.0
2018-05-21 11:20:00,2068.95,2070.22,2067.59,2067.59,1400.0,2043.1324,2044.3866,2041.7894,2041.7894,1400.0
2018-05-21 11:25:00,2067.73,2067.73,2063.01,2063.53,2500.0,2041.9277,2041.9277,2037.2666,2037.7801,2500.0
2018-05-21 11:30:00,2063.45,2065.08,2062.51,2062.74,1600.0,2037.7011,2039.3107,2036.7728,2036.9999,1600.0
2018-05-21 11:35:00,2062.98,2067.5,2062.98,2066.67,1400.0,2037.2369,2041.7005,2037.2369,2040.8809,1400.0
2018-05-21 11:40:00,2066.71,2068.48,2065.51,2065.55,1700.0,2040.9204,2042.6683,2039.7354,2039.7749,1700.0
2018-05-21 11:45:00,2066.35,2068.58,2066.34,2067.29,2100.0,2040.5649,2042.767,2040.555,2041.4931,2100.0
2018-05-21 11:50:00,2067.84,2068.11,2067.55,2068.11,1000.0,2042.0363,2042.3029,2041.7499,2042.3029,1000.0
2018-05-21 11:55:00,2068.11,2068.11,2067.35,2067.5,500.0,2042.3029,2042.3029,2041.5524,2041.7005,500.0
2018-05-21 12:00:00,2068.43,2068.43,2066.37,2068.36,1320.0,2042.6189,2042.6189,2040.5846,2042.5498,1320.0
2018-05-21 12:05:00,2068.27,2068.77,2067.93,2067.93,400.0,2042.4609,2042.9547,2042.1252,2042.1252,400.0
2018-05-21 12:10:00,2068.18,2071.46,2068.18,2070.64,2400.0,2042.372,2045.6111,2042.372,2044.8013,2400.0
2018-05-21 12:15:00,2071.34,2071.78,2070.87,2070.87,1103.0,2045.4926,2045.9271,2045.0285,2045.0285,1103.0
2018-05-21 12:20:00,2070.81,2070.81,2069.24,2069.57,1200.0,2044.9692,2044.9692,2043.4188,2043.7447,1200.0
2018-05-21 12:25:00,2070.0,2070.15,2069.6,2070.0,1300.0,2044.1693,2044.3175,2043.7743,2044.1693,1300.0
2018-05-21 12:30:00,2070.02,2070.02,2069.48,2069.48,300.0,2044.1891,2044.1891,2043.6558,2043.6558,300.0
2018-05-21 12:35:00,2070.14,2070.75,2070.0,2070.13,1500.0,2044.3076,2044.91,2044.1693,2044.2977,1500.0
2018-05-21 12:40:00,2069.82,2070.82,2069.82,2070.47,1409.0,2043.9916,2044.9791,2043.9916,2044.6335,1409.0
2018-05-21 12:45:00,2071.07,2072.65,2070.52,2071.91,2799.0,2045.226,2046.7863,2044.6828,2046.0555,2799.0
2018-05-21 12:50:00,2071.99,2074.05,2071.99,2073.04,939.0,2046.1345,2048.1688,2046.1345,2047.1714,939.0
2018-05-21 12:55:00,2073.08,2074.18,2073.05,2073.79,1300.0,2047.2109,2048.2972,2047.1813,2047.912,1300.0
2018-05-21 13:00:00,2074.48,2074.48,2073.34,2074.2,3500.0,2048.5934,2048.5934,2047.4676,2048.3169,3500.0
2018-05-21 13:05:00,2073.88,2076.24,2073.88,2076.24,2600.0,2048.0009,2050.3315,2048.0009,2050.3315,2600.0
2018-05-21 13:10:00,2076.24,2077.05,2076.24,2076.9,18479.0,2050.3315,2051.1314,2050.3315,2050.9832,18479.0
2018-05-21 13:15:00,2076.9,2076.9,2076.77,2076.77,200.0,2050.9832,2050.9832,2050.8548,2050.8548,200.0
2018-05-21 13:20:00,2076.94,2076.94,2075.57,2075.57,300.0,2051.0227,2051.0227,2049.6698,2049.6698,300.0
2018-05-21 13:25:00,2075.91,2076.26,2075.91,2076.25,700.0,2050.0056,2050.3512,2050.0056,2050.3413,700.0
2018-05-21 13:30:00,2076.13,2076.14,2075.81,2075.81,200.0,2050.2228,2050.2327,2049.9068,2049.9068,200.0
2018-05-21 13:35:00,2074.39,2074.4,2073.99,2074.3,500.0,2048.5045,2048.5144,2048.1095,2048.4157,500.0
2018-05-21 13:40:00,2075.74,2075.74,2074.86,2074.86,600.0,2049.8377,2049.8377,2048.9687,2048.9687,600.0
2018-05-21 13:45:00,2074.91,2076.0,2074.16,2076.0,800.0,2049.0181,2050.0945,2048.2774,2050.0945,800.0
2018-05-21 13:50:00,2076.45,2076.45,2075.57,2075.64,600.0,2050.5388,2050.5388,2049.6698,2049.7389,600.0
2018-05-21 13:55:00,2075.51,2075.51,2074.14,2074.7,300.0,2049.6106,2049.6106,2048.2577,2048.8107,300.0
2018-05-21 14:00:00,2074.7,2074.7,2071.38,2071.49,1000.0,2048.8107,2048.8107,2045.5321,2045.6407,1000.0
2018-05-21 14:05:00,2072.01,2072.01,2072.01,2072.01,200.0,2046.1542,2046.1542,2046.1542,2046.1542,200.0
2018-05-21 14:10:00,2071.23,2071.23,2068.51,2069.65,1375.0,2045.384,2045.384,2042.6979,2043.8237,1375.0
2018-05-21 14:15:00,2068.69,2069.5,2068.69,2068.7,500.0,2042.8757,2043.6756,2042.8757,2042.8855,500.0
2018-05-21 14:20:00,2068.73,2068.73,2068.67,2068.67,400.0,2042.9152,2042.9152,2042.8559,2042.8559,400.0
2018-05-21 14:25:00,2068.42,2069.47,2068.42,2069.3,1200.0,2042.609,2043.6459,2042.609,2043.4781,1200.0
2018-05-21 14:30:00,2068.47,2068.47,2066.02,2066.02,1600.0,2042.6584,2042.6584,2040.239,2040.239,1600.0
2018-05-21 14:35:00,2067.05,2069.95,2066.93,2068.95,2421.0,2041.2561,2044.1199,2041.1376,2043.1324,2421.0
2018-05-21 14:40:00,2068.95,2068.95,2067.93,2068.49,800.0,2043.1324,2043.1324,2042.1252,2042.6782,800.0
2018-05-21 14:45:00,2069.85,2071.29,2069.51,2069.51,2007.0,2044.0212,2045.4432,2043.6854,2043.6854,2007.0
2018-05-21 14:50:00,2068.98,2069.0,2068.98,2069.0,1355.0,2043.1621,2043.1818,2043.1621,2043.1818,1355.0
2018-05-21 14:55:00,2068.92,2069.37,2068.85,2068.85,600.0,2043.1028,2043.5472,2043.0337,2043.0337,600.0
2018-05-21 15:00:00,2068.95,2069.23,2067.94,2068.46,1029.0,2043.1324,2043.4089,2042.135,2042.6485,1029.0
2018-05-21 15:05:00,2067.94,2070.1,2067.94,2070.1,2100.0,2042.135,2044.2681,2042.135,2044.2681,2100.0
2018-05-21 15:10:00,2070.23,2073.96,2070.23,2073.88,2200.0,2044.3965,2048.0799,2044.3965,2048.0009,2200.0
2018-05-21 15:15:00,2074.17,2074.85,2072.99,2072.99,1009.0,2048.2873,2048.9588,2047.122,2047.122,1009.0
2018-05-21 15:20:00,2073.08,2073.85,2073.08,2073.85,1000.0,2047.2109,2047.9713,2047.2109,2047.9713,1000.0
2018-05-21 15:25:00,2073.84,2073.94,2072.38,2072.73,1200.0,2047.9614,2048.0602,2046.5196,2046.8653,1200.0
2018-05-21 15:30:00,2072.73,2073.07,2072.68,2073.07,1556.0,2046.8653,2047.201,2046.8159,2047.201,1556.0
2018-05-21 15:35:00,2073.59,2073.71,2073.56,2073.59,1300.0,2047.7145,2047.833,2047.6849,2047.7145,1300.0
2018-05-21 15:40:00,2073.52,2074.57,2073.09,2073.41,1530.0,2047.6454,2048.6823,2047.2208,2047.5368,1530.0
2018-05-21 15:45:00,2074.04,2074.05,2071.81,2071.81,1641.0,2048.1589,2048.1688,2045.9567,2045.9567,1641.0
2018-05-21 15:50:00,2073.84,2074.44,2072.35,2073.47,1800.0,2047.9614,2048.5539,2046.49,2047.596,1800.0
2018-05-21 15:55:00,2073.59,2074.17,2071.35,2071.37,5789.0,2047.7145,2048.2873,2045.5025,2045.5222,5789.0
2018-05-22 09:30:00,2076.03,2079.37,2072.58,2077.0,3141.0,2050.1241,2053.4224,2046.7171,2051.082,3141.0
2018-05-22 09:35:00,2076.86,2077.96,2073.42,2073.43,2200.0,2050.9437,2052.03,2047.5466,2047.5565,2200.0
2018-05-22 09:40:00,2074.78,2075.54,2074.78,2075.35,800.0,2048.8897,2049.6402,2048.8897,2049.4526,800.0
2018-05-22 09:45:00,2075.32,2075.92,2073.83,2073.85,2757.0,2049.4229,2050.0155,2047.9515,2047.9713,2757.0
2018-05-22 09:50:00,2073.85,2073.86,2072.51,2072.51,900.0,2047.9713,2047.9812,2046.648,2046.648,900.0
2018-05-22 09:55:00,2073.46,2073.59,2066.42,2071.42,7004.0,2047.5861,2047.7145,2040.634,2045.5716,7004.0
2018-05-22 10:00:00,2071.1,2074.26,2071.1,2074.08,600.0,2045.2556,2048.3762,2045.2556,2048.1984,600.0
2018-05-22 10:05:00,2073.52,2074.39,2069.83,2069.83,2000.0,2047.6454,2048.5045,2044.0014,2044.0014,2000.0
2018-05-22 10:10:00,2069.95,2072.2,2068.48,2070.93,2400.0,2044.1199,2046.3419,2042.6683,2045.0877,2400.0
2018-05-22 10:15:00,2068.8,2070.6,2068.73,2070.03,1005.0,2042.9843,2044.7618,2042.9152,2044.199,1005.0
2018-05-22 10:20:00,2069.95,2070.15,2068.04,2068.92,1479.0,2044.1199,2044.3175,2042.2338,2043.1028,1479.0
2018-05-22 10:25:00,2069.3,2069.3,2065.11,2065.16,1452.0,2043.4781,2043.4781,2039.3403,2039.3897,1452.0
2018-05-22 10:30:00,2066.16,2067.91,2066.15,2067.9,1000.0,2040.3772,2042.1054,2040.3674,2042.0955,1000.0
2018-05-22 10:35:00,2068.15,2070.56,2067.98,2069.24,1729.0,2042.3424,2044.7223,2042.1745,2043.4188,1729.0
2018-05-22 10:40:00,2069.71,2071.08,2069.25,2070.87,2200.0,2043.8829,2045.2358,2043.4287,2045.0285,2200.0
2018-05-22 10:45:00,2070.37,2070.7,2068.97,2069.96,2500.0,2044.5347,2044.8606,2043.1522,2044.1298,2500.0
2018-05-22 10:50:00,2071.03,2071.9,2071.03,2071.81,500.0,2045.1865,2046.0456,2045.1865,2045.9567,500.0
2018-05-22 10:55:00,2071.55,2072.3,2071.55,2072.05,500.0,2045.7,2046.4406,2045.7,2046.1937,500.0
2018-05-22 11:00:00,2072.43,2073.58,2070.81,2072.38,3269.0,2046.569,2047.7047,2044.9692,2046.5196,3269.0
2018-05-22 11:05:00,2072.43,2072.59,2071.72,2071.72,700.0,2046.569,2046.727,2045.8679,2045.8679,700.0
2018-05-22 11:10:00,2071.73,2074.26,2071.73,2073.58,2519.0,2045.8777,2048.3762,2045.8777,2047.7047,2519.0
2018-05-22 11:15:00,2074.95,2075.0,2074.41,2074.42,500.0,2049.0576,2049.1069,2048.5243,2048.5342,500.0
2018-05-22 11:20:00,2074.1,2074.98,2073.59,2073.96,2900.0,2048.2182,2049.0872,2047.7145,2048.0799,2900.0
2018-05-22 11:25:00,2073.66,2073.66,2071.23,2071.23,1500.0,2047.7837,2047.7837,2045.384,2045.384,1500.0
2018-05-22 11:30:00,2071.21,2071.85,2071.21,2071.74,600.0,2045.3642,2045.9962,2045.3642,2045.8876,600.0
2018-05-22 11:35:00,2070.61,2072.64,2070.46,2071.56,2440.0,2044.7717,2046.7764,2044.6236,2045.7099,2440.0
2018-05-22 11:40:00,2071.8,2071.8,2070.43,2070.44,1160.0,2045.9469,2045.9469,2044.594,2044.6038,1160.0
2018-05-22 11:45:00,2070.49,2070.81,2068.64,2070.56,1800.0,2044.6532,2044.9692,2042.8263,2044.7223,1800.0
2018-05-22 11:50:00,2069.64,2070.46,2068.51,2070.46,1200.0,2043.8138,2044.6236,2042.6979,2044.6236,1200.0
2018-05-22 11:55:00,2070.77,2070.77,2069.65,2070.42,500.0,2044.9297,2044.9297,2043.8237,2044.5841,500.0
2018-05-22 12:00:00,2071.13,2072.23,2070.36,2071.88,1000.0,2045.2852,2046.3715,2044.5248,2046.0259,1000.0
2018-05-22 12:05:00,2071.99,2072.68,2071.12,2071.13,1400.0,2046.1345,2046.8159,2045.2753,2045.2852,1400.0
2018-05-22 12:10:00,2071.13,2071.91,2071.12,2071.91,1300.0,2045.2852,2046.0555,2045.2753,2046.0555,1300.0
2018-05-22 12:15:00,2071.15,2073.07,2071.12,2071.69,1500.0,2045.305,2047.201,2045.2753,2045.8382,1500.0
2018-05-22 12:20:00,2070.53,2070.73,2070.37,2070.73,400.0,2044.6927,2044.8902,2044.5347,2044.8902,400.0
2018-05-22 12:25:00,2069.04,2070.63,2069.04,2070.62,200.0,2043.2213,2044.7915,2043.2213,2044.7816,200.0
2018-05-22 12:30:00,2070.99,2070.99,2069.05,2069.32,1100.0,2045.147,2045.147,2043.2312,2043.4978,1100.0
2018-05-22 12:35:00,2069.32,2069.86,2069.1,2069.84,1200.0,2043.4978,2044.0311,2043.2806,2044.0113,1200.0
2018-05-22 12:40:00,2070.68,2071.18,2069.96,2070.82,1700.0,2044.8408,2045.3346,2044.1298,2044.9791,1700.0
2018-05-22 12:45:00,2069.12,2069.21,2069.12,2069.21,200.0,2043.3003,2043.3892,2043.3003,2043.3892,200.0
2018-05-22 12:50:00,2069.22,2070.17,2069.12,2069.81,1442.0,2043.3991,2044.3372,2043.3003,2043.9817,1442.0
2018-05-22 12:55:00,2069.63,2069.99,2069.5,2069.99,400.0,2043.8039,2044.1595,2043.6756,2044.1595,400.0
2018-05-22 13:00:00,2069.75,2069.89,2069.22,2069.22,1200.0,2043.9224,2044.0607,2043.3991,2043.3991,1200.0
2018-05-22 13:05:00,2070.32,2070.33,2070.32,2070.32,100.0,2044.4853,2044.4952,2044.4853,2044.4853,100.0
2018-05-22 13:10:00,2070.82,2072.3,2069.89,2071.27,1320.0,2044.9791,2046.4406,2044.0607,2045.4235,1320.0
2018-05-22 13:15:00,2072.12,2072.28,2069.9,2072.28,1000.0,2046.2629,2046.4209,2044.0706,2046.4209,1000.0
2018-05-22 13:20:00,2072.39,2072.4,2069.91,2070.09,1300.0,2046.5295,2046.5394,2044.0804,2044.2582,1300.0
2018-05-22 13:25:00,2072.0,2073.24,2072.0,2072.36,1100.0,2046.1444,2047.3689,2046.1444,2046.4999,1100.0
2018-05-22 13:30:00,2074.64,2074.64,2072.85,2073.61,800.0,2048.7514,2048.7514,2046.9838,2047.7343,800.0
2018-05-22 13:35:00,2074.64,2074.89,2074.46,2074.8,500.0,2048.7514,2048.9983,2048.5737,2048.9094,500.0
2018-05-22 13:40:00,2073.98,2080.76,2073.07,2080.76,10764.0,2048.0997,2054.7951,2047.201,2054.7951,10764.0
2018-05-22 13:45:00,2080.88,2082.48,2080.13,2080.2,1500.0,2054.9136,2056.4936,2054.1729,2054.242,1500.0
2018-05-22 13:50:00,2080.13,2080.23,2078.77,2079.14,2900.0,2054.1729,2054.2717,2052.8299,2053.1953,2900.0
2018-05-22 13:55:00,2079.01,2079.01,2078.47,2078.52,400.0,2053.0669,2053.0669,2052.5336,2052.583,400.0
2018-05-22 14:00:00,2078.56,2078.62,2075.96,2075.96,3943.0,2052.6225,2052.6818,2050.055,2050.055,3943.0
2018-05-22 14:05:00,2075.44,2075.96,2075.43,2075.96,200.0,2049.5414,2050.055,2049.5316,2050.055,200.0
2018-05-22 14:10:00,2075.19,2075.19,2074.56,2074.56,900.0,2049.2946,2049.2946,2048.6724,2048.6724,900.0
2018-05-22 14:15:00,2075.3,2075.88,2075.3,2075.64,300.0,2049.4032,2049.976,2049.4032,2049.7389,300.0
2018-05-22 14:20:00,2074.98,2075.75,2074.58,2074.58,1001.0,2049.0872,2049.8476,2048.6922,2048.6922,1001.0
2018-05-22 14:25:00,2074.58,2074.59,2073.97,2073.97,1300.0,2048.6922,2048.702,2048.0898,2048.0898,1300.0
2018-05-22 14:30:00,2075.25,2076.99,2075.25,2076.99,1543.0,2049.3538,2051.0721,2049.3538,2051.0721,1543.0
2018-05-22 14:35:00,2076.99,2076.99,2074.32,2074.79,2686.0,2051.0721,2051.0721,2048.4354,2048.8996,2686.0
2018-05-22 14:40:00,2074.76,2074.76,2074.1,2074.27,1300.0,2048.8699,2048.8699,2048.2182,2048.386,1300.0
2018-05-22 14:45:00,2074.12,2074.94,2074.09,2074.94,400.0,2048.2379,2049.0477,2048.2083,2049.0477,400.0
2018-05-22 14:50:00,2074.99,2075.78,2073.68,2075.78,1200.0,2049.0971,2049.8772,2047.8034,2049.8772,1200.0
2018-05-22 14:55:00,2074.1,2074.1,2071.06,2071.78,2100.0,2048.2182,2048.2182,2045.2161,2045.9271,2100.0
2018-05-22 15:00:00,2072.81,2074.29,2072.81,2074.29,1300.0,2046.9443,2048.4058,2046.9443,2048.4058,1300.0
2018-05-22 15:05:00,2072.92,2072.93,2072.87,2072.88,800.0,2047.0529,2047.0628,2047.0035,2047.0134,800.0
2018-05-22 15:10:00,2072.36,2072.36,2071.0,2071.24,1700.0,2046.4999,2046.4999,2045.1568,2045.3939,1700.0
2018-05-22 15:15:00,2070.94,2072.99,2070.08,2072.99,1300.0,2045.0976,2047.122,2044.2483,2047.122,1300.0
2018-05-22 15:20:00,2072.1,2073.38,2072.09,2073.38,2100.0,2046.2431,2047.5071,2046.2332,2047.5071,2100.0
2018-05-22 15:25:00,2073.61,2077.85,2073.6,2076.59,3740.0,2047.7343,2051.9214,2047.7244,2050.6771,3740.0
2018-05-22 15:30:00,2077.23,2078.05,2076.22,2077.46,3812.0,2051.3091,2052.1189,2050.3117,2051.5362,3812.0
2018-05-22 15:35:00,2077.39,2078.1,2077.15,2077.92,2230.0,2051.4671,2052.1682,2051.2301,2051.9905,2230.0
2018-05-22 15:40:00,2078.26,2079.02,2077.31,2077.31,2957.0,2052.3263,2053.0768,2051.3881,2051.3881,2957.0
2018-05-22 15:45:00,2077.32,2079.86,2077.31,2079.86,1905.0,2051.398,2053.9063,2051.3881,2053.9063,1905.0
2018-05-22 15:50:00,2076.56,2076.57,2074.38,2075.72,4526.0,2050.6475,2050.6573,2048.4947,2049.8179,4526.0
2018-05-22 15:55:00,2076.97,2078.72,2075.81,2075.85,7459.0,2051.0523,2052.7805,2049.9068,2049.9463,7459.0
2018-05-23 09:30:00,2056.05,2071.12,2053.0,2057.68,10917.0,2030.3934,2045.2753,2027.3815,2032.0031,10917.0
2018-05-23 09:35:00,2057.68,2067.22,2057.67,2066.59,2800.0,2032.0031,2041.424,2031.9932,2040.8019,2800.0
2018-05-23 09:40:00,2067.29,2068.97,2063.35,2063.35,1900.0,2041.4931,2043.1522,2037.6023,2037.6023,1900.0
2018-05-23 09:45:00,2062.99,2062.99,2058.07,2058.07,3504.0,2037.2468,2037.2468,2032.3882,2032.3882,3504.0
2018-05-23 09:50:00,2059.15,2059.57,2057.22,2057.71,1400.0,2033.4547,2033.8695,2031.5488,2032.0327,1400.0
2018-05-23 09:55:00,2057.83,2058.36,2054.66,2055.98,4496.0,2032.1512,2032.6746,2029.0207,2030.3243,4496.0
2018-05-23 10:00:00,2056.51,2057.44,2054.3,2055.03,4404.0,2030.8477,2031.7661,2028.6652,2029.3861,4404.0
2018-05-23 10:05:00,2056.06,2062.75,2055.62,2062.75,4625.0,2030.4033,2037.0098,2029.9688,2037.0098,4625.0
2018-05-23 10:10:00,2062.76,2066.2,2062.39,2063.5,2818.0,2037.0197,2040.4167,2036.6543,2037.7504,2818.0
2018-05-23 10:15:00,2062.44,2062.97,2060.44,2062.45,2300.0,2036.7037,2037.2271,2034.7286,2036.7135,2300.0
2018-05-23 10:20:00,2062.47,2062.47,2060.85,2060.85,1100.0,2036.7333,2036.7333,2035.1335,2035.1335,1100.0
2018-05-23 10:25:00,2062.29,2064.29,2061.88,2062.82,1800.0,2036.5555,2038.5306,2036.1507,2037.0789,1800.0
2018-05-23 10:30:00,2062.8,2062.81,2061.01,2062.3,1800.0,2037.0592,2037.069,2035.2915,2036.5654,1800.0
2018-05-23 10:35:00,2063.92,2064.51,2062.87,2063.99,1300.0,2038.1652,2038.7478,2037.1283,2038.2343,1300.0
2018-05-23 10:40:00,2063.31,2065.48,2062.14,2064.78,4026.0,2037.5628,2039.7057,2036.4074,2039.0145,4026.0
2018-05-23 10:45:00,2064.67,2065.61,2063.13,2063.23,1234.0,2038.9058,2039.8341,2037.3851,2037.4838,1234.0
2018-05-23 10:50:00,2065.66,2065.66,2060.0,2060.85,1982.0,2039.8835,2039.8835,2034.2941,2035.1335,1982.0
2018-05-23 10:55:00,2060.75,2063.98,2060.74,2063.07,1200.0,2035.0348,2038.2244,2035.0249,2037.3258,1200.0
2018-05-23 11:00:00,2064.46,2066.43,2064.46,2064.58,3223.0,2038.6985,2040.6439,2038.6985,2038.817,3223.0
2018-05-23 11:05:00,2065.66,2065.66,2064.07,2065.62,1233.0,2039.8835,2039.8835,2038.3133,2039.844,1233.0
2018-05-23 11:10:00,2065.0,2065.24,2063.57,2064.19,3690.0,2039.2317,2039.4687,2037.8196,2038.4318,3690.0
2018-05-23 11:15:00,2063.59,2064.24,2063.59,2064.18,700.0,2037.8393,2038.4812,2037.8393,2038.422,700.0
2018-05-23 11:20:00,2065.88,2067.99,2065.88,2066.67,1800.0,2040.1007,2042.1844,2040.1007,2040.8809,1800.0
2018-05-23 11:25:00,2066.46,2066.46,2064.29,2064.29,300.0,2040.6735,2040.6735,2038.5306,2038.5306,300.0
2018-05-23 11:30:00,2064.97,2065.66,2064.23,2065.12,3000.0,2039.2021,2039.8835,2038.4713,2039.3502,3000.0
2018-05-23 11:35:00,2065.15,2065.15,2064.4,2064.41,600.0,2039.3798,2039.3798,2038.6392,2038.6491,600.0
2018-05-23 11:40:00,2064.67,2066.02,2064.18,2065.4,500.0,2038.9058,2040.239,2038.422,2039.6267,500.0
2018-05-23 11:45:00,2066.75,2068.0,2066.7,2068.0,1000.0,2040.9599,2042.1943,2040.9105,2042.1943,1000.0
2018-05-23 11:50:00,2069.19,2069.86,2068.81,2069.85,1300.0,2043.3694,2044.0311,2042.9942,2044.0212,1300.0
2018-05-23 11:55:00,2069.28,2070.76,2068.15,2069.46,2600.0,2043.4583,2044.9198,2042.3424,2043.6361,2600.0
2018-05-23 12:00:00,2068.85,2071.08,2068.42,2071.06,1000.0,2043.0337,2045.2358,2042.609,2045.2161,1000.0
2018-05-23 12:05:00,2071.76,2074.24,2071.76,2072.13,2000.0,2045.9074,2048.3564,2045.9074,2046.2727,2000.0
2018-05-23 12:10:00,2073.73,2074.01,2072.75,2072.75,1437.0,2047.8528,2048.1293,2046.885,2046.885,1437.0
2018-05-23 12:15:00,2072.77,2072.87,2072.22,2072.22,800.0,2046.9048,2047.0035,2046.3616,2046.3616,800.0
2018-05-23 12:20:00,2071.24,2073.0,2071.24,2072.01,750.0,2045.3939,2047.1319,2045.3939,2046.1542,750.0
2018-05-23 12:25:00,2072.26,2072.68,2071.25,2072.0,1899.0,2046.4011,2046.8159,2045.4037,2046.1444,1899.0
2018-05-23 12:30:00,2072.54,2073.07,2072.0,2072.69,900.0,2046.6776,2047.201,2046.1444,2046.8258,900.0
2018-05-23 12:35:00,2074.4,2075.99,2074.13,2075.99,500.0,2048.5144,2050.0846,2048.2478,2050.0846,500.0
2018-05-23 12:40:00,2074.68,2075.55,2074.23,2075.48,1900.0,2048.7909,2049.6501,2048.3465,2049.5809,1900.0
2018-05-23 12:45:00,2076.49,2077.42,2075.0,2075.46,3375.0,2050.5783,2051.4967,2049.1069,2049.5612,3375.0
2018-05-23 12:50:00,2075.45,2075.51,2075.45,2075.51,222.0,2049.5513,2049.6106,2049.5513,2049.6106,222.0
2018-05-23 12:55:00,2075.07,2077.21,2075.07,2077.08,891.0,2049.1761,2051.2894,2049.1761,2051.161,891.0
2018-05-23 13:00:00,2078.33,2078.34,2076.5,2076.86,1549.0,2052.3954,2052.4053,2050.5882,2050.9437,1549.0
2018-05-23 13:05:00,2076.98,2077.19,2076.05,2076.05,400.0,2051.0622,2051.2696,2050.1438,2050.1438,400.0
2018-05-23 13:10:00,2076.64,2077.36,2076.63,2077.04,700.0,2050.7265,2051.4375,2050.7166,2051.1215,700.0
2018-05-23 13:15:00,2076.15,2077.35,2076.14,2077.09,700.0,2050.2426,2051.4276,2050.2327,2051.1709,700.0
2018-05-23 13:20:00,2076.48,2077.47,2076.48,2076.59,300.0,2050.5685,2051.5461,2050.5685,2050.6771,300.0
2018-05-23 13:25:00,2078.08,2079.36,2077.35,2079.35,2200.0,2052.1485,2053.4125,2051.4276,2053.4027,2200.0
2018-05-23 13:30:00,2079.27,2079.27,2077.78,2078.87,500.0,2053.3236,2053.3236,2051.8522,2052.9286,500.0
2018-05-23 13:35:00,2078.3,2078.3,2077.25,2077.51,1403.0,2052.3658,2052.3658,2051.3289,2051.5856,1403.0
2018-05-23 13:40:00,2077.92,2079.99,2077.51,2079.99,3525.0,2051.9905,2054.0347,2051.5856,2054.0347,3525.0
2018-05-23 13:45:00,2080.45,2080.45,2078.62,2078.81,1688.0,2054.4889,2054.4889,2052.6818,2052.8694,1688.0
2018-05-23 13:50:00,2079.11,2079.12,2077.36,2078.76,3000.0,2053.1656,2053.1755,2051.4375,2052.82,3000.0
2018-05-23 13:55:00,2078.39,2078.55,2078.01,2078.09,1027.0,2052.4546,2052.6126,2052.0794,2052.1584,1027.0
2018-05-23 14:00:00,2077.62,2078.93,2076.15,2076.41,1600.0,2051.6942,2052.9879,2050.2426,2050.4993,1600.0
2018-05-23 14:05:00,2076.39,2083.77,2076.39,2083.41,2879.0,2050.4796,2057.7675,2050.4796,2057.412,2879.0
2018-05-23 14:10:00,2082.05,2082.05,2079.85,2081.43,1582.0,2056.069,2056.069,2053.8964,2055.4567,1582.0
2018-05-23 14:15:00,2082.98,2082.99,2081.23,2081.23,1200.0,2056.9874,2056.9972,2055.2592,2055.2592,1200.0
2018-05-23 14:20:00,2081.23,2081.23,2079.91,2080.98,1100.0,2055.2592,2055.2592,2053.9557,2055.0123,1100.0
2018-05-23 14:25:00,2081.68,2082.14,2081.21,2081.21,800.0,2055.7036,2056.1578,2055.2394,2055.2394,800.0
2018-05-23 14:30:00,2081.86,2083.08,2080.29,2081.45,1400.0,2055.8813,2057.0861,2054.3309,2055.4764,1400.0
2018-05-23 14:35:00,2081.15,2081.85,2081.03,2081.03,800.0,2055.1802,2055.8715,2055.0617,2055.0617,800.0
2018-05-23 14:40:00,2080.73,2084.82,2080.23,2082.59,4499.0,2054.7654,2058.8044,2054.2717,2056.6022,4499.0
2018-05-23 14:45:00,2084.74,2086.16,2083.92,2085.16,3000.0,2058.7254,2060.1277,2057.9156,2059.1402,3000.0
2018-05-23 14:50:00,2085.19,2085.57,2084.76,2084.76,2100.0,2059.1698,2059.545,2058.7451,2058.7451,2100.0
2018-05-23 14:55:00,2085.13,2085.96,2084.51,2085.87,2000.0,2059.1105,2059.9302,2058.4983,2059.8413,2000.0
2018-05-23 15:00:00,2085.88,2086.19,2084.57,2085.97,2800.0,2059.8512,2060.1573,2058.5575,2059.94,2800.0
2018-05-23 15:05:00,2085.76,2085.91,2084.39,2084.4,1700.0,2059.7327,2059.8808,2058.3798,2058.3896,1700.0
2018-05-23 15:10:00,2083.53,2083.76,2077.17,2077.18,7857.0,2057.5305,2057.7576,2051.2499,2051.2597,7857.0
2018-05-23 15:15:00,2077.35,2078.94,2077.35,2078.11,990.0,2051.4276,2052.9978,2051.4276,2052.1781,990.0
2018-05-23 15:20:00,2078.06,2078.47,2077.83,2078.47,2900.0,2052.1287,2052.5336,2051.9016,2052.5336,2900.0
2018-05-23 15:25:00,2078.48,2079.69,2078.23,2078.51,1000.0,2052.5435,2053.7384,2052.2966,2052.5731,1000.0
2018-05-23 15:30:00,2079.02,2079.93,2077.96,2079.93,2200.0,2053.0768,2053.9754,2052.03,2053.9754,2200.0
2018-05-23 15:35:00,2080.67,2080.87,2079.16,2079.44,2100.0,2054.7062,2054.9037,2053.215,2053.4915,2100.0
2018-05-23 15:40:00,2079.1,2080.5,2078.98,2080.5,1625.0,2053.1558,2054.5383,2053.0373,2054.5383,1625.0
2018-05-23 15:45:00,2079.23,2081.98,2077.95,2081.1,5846.0,2053.2841,2055.9998,2052.0201,2055.1308,5846.0
2018-05-23 15:50:00,2083.32,2085.22,2082.51,2082.77,4717.0,2057.3231,2059.1994,2056.5232,2056.78,4717.0
2018-05-23 15:55:00,2082.74,2086.33,2082.09,2083.4,10186.0,2056.7503,2060.2956,2056.1085,2057.4021,10186.0
2018-05-24 09:30:00,2087.0,2087.0,2076.82,2081.59,5461.0,2060.9572,2060.9572,2050.9042,2055.6147,5461.0
2018-05-24 09:35:00,2085.08,2091.95,2085.08,2091.66,3631.0,2059.0611,2065.8454,2059.0611,2065.559,3631.0
2018-05-24 09:40:00,2089.96,2094.41,2089.93,2089.95,3999.0,2063.8803,2068.2747,2063.8506,2063.8704,3999.0
2018-05-24 09:45:00,2090.0,2091.36,2083.83,2083.86,3441.0,2063.9198,2065.2628,2057.8267,2057.8564,3441.0
2018-05-24 09:50:00,2081.97,2083.14,2080.85,2082.34,4400.0,2055.99,2057.1454,2054.8839,2056.3553,4400.0
2018-05-24 09:55:00,2082.36,2083.83,2079.04,2082.03,3454.0,2056.3751,2057.8267,2053.0965,2056.0492,3454.0
2018-05-24 10:00:00,2083.87,2085.86,2083.86,2085.82,2000.0,2057.8662,2059.8314,2057.8564,2059.7919,2000.0
2018-05-24 10:05:00,2085.76,2086.26,2084.0,2084.0,950.0,2059.7327,2060.2264,2057.9946,2057.9946,950.0
2018-05-24 10:10:00,2084.14,2084.15,2080.01,2080.01,1443.0,2058.1329,2058.1428,2054.0544,2054.0544,1443.0
2018-05-24 10:15:00,2080.0,2082.64,2080.0,2080.7,2020.0,2054.0445,2056.6516,2054.0445,2054.7358,2020.0
2018-05-24 10:20:00,2081.86,2084.17,2081.85,2084.16,2120.0,2055.8813,2058.1625,2055.8715,2058.1526,2120.0
2018-05-24 10:25:00,2084.08,2085.64,2081.93,2083.89,3140.0,2058.0736,2059.6142,2055.9505,2057.886,3140.0
2018-05-24 10:30:00,2083.62,2084.57,2080.68,2080.97,2400.0,2057.6194,2058.5575,2054.7161,2055.0024,2400.0
2018-05-24 10:35:00,2082.54,2084.01,2082.17,2083.59,400.0,2056.5528,2058.0045,2056.1875,2057.5897,400.0
2018-05-24 10:40:00,2085.06,2087.68,2084.82,2085.07,1700.0,2059.0414,2061.6287,2058.8044,2059.0513,1700.0
2018-05-24 10:45:00,2085.31,2085.74,2081.55,2081.55,1361.0,2059.2883,2059.7129,2055.5752,2055.5752,1361.0
2018-05-24 10:50:00,2083.02,2084.62,2080.04,2080.16,2800.0,2057.0269,2058.6069,2054.084,2054.2025,2800.0
2018-05-24 10:55:00,2080.02,2080.02,2076.06,2076.06,3625.0,2054.0643,2054.0643,2050.1537,2050.1537,3625.0
2018-05-24 11:00:00,2075.72,2079.28,2074.95,2079.28,4457.0,2049.8179,2053.3335,2049.0576,2053.3335,4457.0
2018-05-24 11:05:00,2080.18,2082.6,2078.81,2081.83,1200.0,2054.2223,2056.6121,2052.8694,2055.8517,1200.0
2018-05-24 11:10:00,2078.74,2082.71,2078.74,2080.12,1700.0,2052.8003,2056.7207,2052.8003,2054.163,1700.0
2018-05-24 11:15:00,2079.99,2082.83,2079.99,2082.82,505.0,2054.0347,2056.8392,2054.0347,2056.8294,505.0
2018-05-24 11:20:00,2082.02,2082.15,2079.28,2079.28,1100.0,2056.0393,2056.1677,2053.3335,2053.3335,1100.0
2018-05-24 11:25:00,2080.19,2080.57,2079.12,2079.13,1600.0,2054.2322,2054.6074,2053.1755,2053.1854,1600.0
2018-05-24 11:30:00,2079.14,2081.0,2078.11,2078.12,1400.0,2053.1953,2055.0321,2052.1781,2052.188,1400.0
2018-05-24 11:35:00,2078.6,2078.6,2077.53,2077.53,700.0,2052.662,2052.662,2051.6054,2051.6054,700.0
2018-05-24 11:40:00,2076.81,2079.65,2076.81,2079.56,1100.0,2050.8943,2053.6989,2050.8943,2053.61,1100.0
2018-05-24 11:45:00,2079.37,2079.38,2078.18,2078.7,917.0,2053.4224,2053.4323,2052.2473,2052.7608,917.0
2018-05-24 11:50:00,2078.19,2078.19,2077.72,2078.16,600.0,2052.2571,2052.2571,2051.793,2052.2275,600.0
2018-05-24 11:55:00,2078.55,2081.51,2078.55,2081.51,738.0,2052.6126,2055.5357,2052.6126,2055.5357,738.0
2018-05-24 12:00:00,2084.23,2084.23,2081.51,2081.51,500.0,2058.2218,2058.2218,2055.5357,2055.5357,500.0
2018-05-24 12:05:00,2081.13,2081.63,2081.12,2081.63,300.0,2055.1604,2055.6542,2055.1506,2055.6542,300.0
2018-05-24 12:10:00,2082.74,2082.74,2082.14,2082.14,300.0,2056.7503,2056.7503,2056.1578,2056.1578,300.0
2018-05-24 12:15:00,2084.78,2085.52,2082.75,2082.78,1700.0,2058.7649,2059.4957,2056.7602,2056.7898,1700.0
2018-05-24 12:20:00,2082.09,2082.18,2081.99,2082.18,600.0,2056.1085,2056.1973,2056.0097,2056.1973,600.0
2018-05-24 12:25:00,2082.18,2082.18,2081.9,2081.9,400.0,2056.1973,2056.1973,2055.9208,2055.9208,400.0
2018-05-24 12:30:00,2083.41,2086.28,2083.41,2086.28,3433.0,2057.412,2060.2462,2057.412,2060.2462,3433.0
2018-05-24 12:35:00,2086.57,2086.58,2084.58,2084.58,602.0,2060.5326,2060.5424,2058.5674,2058.5674,602.0
2018-05-24 12:40:00,2082.54,2082.54,2081.66,2082.07,800.0,2056.5528,2056.5528,2055.6838,2056.0887,800.0
2018-05-24 12:45:00,2082.88,2085.33,2082.87,2085.33,1000.0,2056.8886,2059.308,2056.8787,2059.308,1000.0
2018-05-24 12:50:00,2083.2,2084.11,2083.2,2084.11,300.0,2057.2046,2058.1033,2057.2046,2058.1033,300.0
2018-05-24 12:55:00,2085.29,2086.9,2085.29,2086.89,600.0,2059.2685,2060.8584,2059.2685,2060.8486,600.0
2018-05-24 13:00:00,2087.0,2087.0,2085.95,2085.95,519.0,2060.9572,2060.9572,2059.9203,2059.9203,519.0
2018-05-24 13:05:00,2086.43,2087.18,2086.34,2086.36,1900.0,2060.3943,2061.1349,2060.3054,2060.3252,1900.0
2018-05-24 13:10:00,2088.23,2088.23,2087.81,2087.82,500.0,2062.1718,2062.1718,2061.7571,2061.767,500.0
2018-05-24 13:15:00,2087.05,2087.99,2087.05,2087.98,1000.0,2061.0066,2061.9348,2061.0066,2061.925,1000.0
2018-05-24 13:20:00,2088.42,2088.42,2086.78,2087.98,800.0,2062.3595,2062.3595,2060.7399,2061.925,800.0
2018-05-24 13:25:00,2088.04,2088.04,2086.91,2086.92,500.0,2061.9842,2061.9842,2060.8683,2060.8782,500.0
2018-05-24 13:30:00,2086.92,2086.92,2086.92,2086.92,0.0,2060.8782,2060.8782,2060.8782,2060.8782,0.0
2018-05-24 13:35:00,2085.61,2085.61,2084.97,2084.97,200.0,2059.5845,2059.5845,2058.9525,2058.9525,200.0
2018-05-24 13:40:00,2086.2,2086.6,2085.54,2085.91,700.0,2060.1672,2060.5622,2059.5154,2059.8808,700.0
2018-05-24 13:45:00,2086.71,2088.5,2086.71,2088.5,400.0,2060.6708,2062.4385,2060.6708,2062.4385,400.0
2018-05-24 13:50:00,2088.5,2088.51,2086.76,2087.95,900.0,2062.4385,2062.4483,2060.7202,2061.8953,900.0
2018-05-24 13:55:00,2086.75,2087.58,2086.75,2087.57,400.0,2060.7103,2061.53,2060.7103,2061.5201,400.0
2018-05-24 14:00:00,2087.14,2087.4,2086.92,2086.93,400.0,2061.0954,2061.3522,2060.8782,2060.8881,400.0
2018-05-24 14:05:00,2086.7,2088.15,2086.7,2088.14,1114.0,2060.6609,2062.0928,2060.6609,2062.083,1114.0
2018-05-24 14:10:00,2088.05,2088.21,2087.7,2088.21,500.0,2061.9941,2062.1521,2061.6485,2062.1521,500.0
2018-05-24 14:15:00,2087.23,2089.44,2087.23,2088.94,1496.0,2061.1843,2063.3667,2061.1843,2062.873,1496.0
2018-05-24 14:20:00,2089.29,2091.56,2089.29,2091.56,1150.0,2063.2186,2065.4603,2063.2186,2065.4603,1150.0
2018-05-24 14:25:00,2091.0,2091.71,2090.11,2090.75,1200.0,2064.9073,2065.6084,2064.0284,2064.6604,1200.0
2018-05-24 14:30:00,2091.28,2091.35,2090.32,2090.92,1000.0,2065.1838,2065.2529,2064.2358,2064.8283,1000.0
2018-05-24 14:35:00,2090.17,2090.44,2089.29,2089.89,3400.0,2064.0876,2064.3543,2063.2186,2063.8111,3400.0
2018-05-24 14:40:00,2089.55,2090.67,2089.55,2090.59,1000.0,2063.4754,2064.5814,2063.4754,2064.5024,1000.0
2018-05-24 14:45:00,2089.29,2090.37,2087.53,2088.88,900.0,2063.2186,2064.2851,2061.4806,2062.8137,900.0
2018-05-24 14:50:00,2086.31,2088.26,2086.31,2088.01,1400.0,2060.2758,2062.2015,2060.2758,2061.9546,1400.0
2018-05-24 14:55:00,2086.52,2089.0,2086.52,2089.0,1200.0,2060.4832,2062.9322,2060.4832,2062.9322,1200.0
2018-05-24 15:00:00,2089.43,2090.52,2089.1,2090.52,917.0,2063.3569,2064.4333,2063.031,2064.4333,917.0
2018-05-24 15:05:00,2091.06,2091.98,2088.43,2091.14,3415.0,2064.9665,2065.875,2062.3693,2065.0455,3415.0
2018-05-24 15:10:00,2092.67,2092.67,2091.18,2091.18,320.0,2066.5564,2066.5564,2065.085,2065.085,320.0
2018-05-24 15:15:00,2091.83,2092.0,2091.83,2091.85,700.0,2065.7269,2065.8948,2065.7269,2065.7467,700.0
2018-05-24 15:20:00,2091.55,2092.5,2091.29,2092.5,2406.0,2065.4504,2066.3886,2065.1937,2066.3886,2406.0
2018-05-24 15:25:00,2091.51,2093.42,2091.51,2093.41,2527.0,2065.4109,2067.2971,2065.4109,2067.2872,2527.0
2018-05-24 15:30:00,2093.41,2095.51,2093.41,2094.93,3900.0,2067.2872,2069.361,2067.2872,2068.7882,3900.0
2018-05-24 15:35:00,2095.03,2095.37,2091.96,2092.99,2695.0,2068.887,2069.2227,2065.8553,2066.8724,2695.0
2018-05-24 15:40:00,2092.26,2092.58,2090.39,2091.22,3544.0,2066.1516,2066.4676,2064.3049,2065.1245,3544.0
2018-05-24 15:45:00,2090.62,2091.62,2089.41,2091.62,3622.0,2064.532,2065.5195,2063.3371,2065.5195,3622.0
2018-05-24 15:50:00,2091.99,2092.42,2089.65,2090.13,3358.0,2065.8849,2066.3096,2063.5741,2064.0481,3358.0
2018-05-24 15:55:00,2090.39,2091.97,2088.27,2088.28,9093.0,2064.3049,2065.8652,2062.2113,2062.2212,9093.0
2018-05-25 09:30:00,2084.0,2090.1,2081.07,2085.79,8197.0,2057.9946,2064.0185,2055.1012,2059.7623,8197.0
2018-05-25 09:35:00,2086.16,2098.88,2086.16,2097.04,4383.0,2060.1277,2072.6889,2060.1277,2070.8719,4383.0
2018-05-25 09:40:00,2095.91,2098.55,2094.07,2097.34,2300.0,2069.756,2072.3631,2067.939,2071.1682,2300.0
2018-05-25 09:45:00,2097.83,2103.0,2097.11,2100.55,9191.0,2071.652,2076.7575,2070.941,2074.3381,9191.0
2018-05-25 09:50:00,2101.99,2105.37,2101.99,2105.37,7966.0,2075.7601,2079.098,2075.7601,2079.098,7966.0
2018-05-25 09:55:00,2105.06,2107.1,2104.65,2107.09,2475.0,2078.7918,2080.8064,2078.3869,2080.7965,2475.0
2018-05-25 10:00:00,2106.48,2106.89,2105.5,2105.5,1791.0,2080.1941,2080.599,2079.2263,2079.2263,1791.0
2018-05-25 10:05:00,2104.75,2106.07,2103.6,2105.94,2200.0,2078.4857,2079.7892,2077.35,2079.6608,2200.0
2018-05-25 10:10:00,2105.99,2109.9,2105.92,2108.84,4225.0,2079.7102,2083.5714,2079.6411,2082.5247,4225.0
2018-05-25 10:15:00,2109.47,2110.97,2109.1,2110.49,3800.0,2083.1468,2084.6281,2082.7814,2084.1541,3800.0
2018-05-25 10:20:00,2110.53,2113.26,2109.31,2113.26,2840.0,2084.1936,2086.8895,2082.9888,2086.8895,2840.0
2018-05-25 10:25:00,2114.0,2116.77,2113.26,2116.7,3613.0,2087.6203,2090.3557,2086.8895,2090.2866,3613.0
2018-05-25 10:30:00,2116.01,2118.91,2115.55,2116.41,2894.0,2089.6052,2092.469,2089.1509,2090.0002,2894.0
2018-05-25 10:35:00,2115.62,2116.14,2113.28,2114.09,5825.0,2089.2201,2089.7336,2086.9093,2087.7091,5825.0
2018-05-25 10:40:00,2114.0,2115.36,2113.41,2114.61,3200.0,2087.6203,2088.9633,2087.0376,2088.2227,3200.0
2018-05-25 10:45:00,2113.99,2114.0,2112.38,2113.08,2744.0,2087.6104,2087.6203,2086.0205,2086.7117,2744.0
2018-05-25 10:50:00,2113.48,2113.48,2112.53,2113.46,1300.0,2087.1068,2087.1068,2086.1686,2087.087,1300.0
2018-05-25 10:55:00,2113.85,2116.0,2113.85,2115.04,1321.0,2087.4721,2089.5953,2087.4721,2088.6473,1321.0
2018-05-25 11:00:00,2115.69,2118.33,2115.68,2118.32,2155.0,2089.2892,2091.8962,2089.2793,2091.8864,2155.0
2018-05-25 11:05:00,2117.02,2118.5,2117.01,2117.01,2050.0,2090.6026,2092.0641,2090.5927,2090.5927,2050.0
2018-05-25 11:10:00,2118.14,2118.15,2117.61,2117.95,1300.0,2091.7086,2091.7185,2091.1852,2091.521,1300.0
2018-05-25 11:15:00,2117.34,2117.35,2116.4,2116.94,1500.0,2090.9186,2090.9285,2089.9903,2090.5236,1500.0
2018-05-25 11:20:00,2116.05,2116.05,2114.38,2115.27,1300.0,2089.6447,2089.6447,2087.9955,2088.8744,1300.0
2018-05-25 11:25:00,2115.89,2115.9,2115.26,2115.44,600.0,2089.4867,2089.4966,2088.8645,2089.0423,600.0
2018-05-25 11:30:00,2115.03,2116.11,2114.0,2114.0,2157.0,2088.6374,2089.7039,2087.6203,2087.6203,2157.0
2018-05-25 11:35:00,2114.47,2114.48,2112.99,2113.15,1300.0,2088.0844,2088.0943,2086.6229,2086.7809,1300.0
2018-05-25 11:40:00,2113.1,2113.11,2109.89,2110.8,1131.0,2086.7315,2086.7414,2083.5616,2084.4602,1131.0
2018-05-25 11:45:00,2110.84,2112.96,2110.82,2111.89,500.0,2084.4997,2086.5932,2084.4799,2085.5366,500.0
2018-05-25 11:50:00,2111.52,2112.5,2110.11,2112.5,2411.0,2085.1712,2086.139,2083.7788,2086.139,2411.0
2018-05-25 11:55:00,2111.96,2112.84,2111.96,2112.43,700.0,2085.6057,2086.4747,2085.6057,2086.0699,700.0
2018-05-25 12:00:00,2111.55,2112.49,2111.27,2111.27,600.0,2085.2008,2086.1291,2084.9243,2084.9243,600.0
2018-05-25 12:05:00,2111.49,2111.49,2109.23,2109.23,800.0,2085.1416,2085.1416,2082.9098,2082.9098,800.0
2018-05-25 12:10:00,2109.44,2111.01,2108.83,2111.01,1300.0,2083.1172,2084.6676,2082.5148,2084.6676,1300.0
2018-05-25 12:15:00,2111.01,2111.85,2109.52,2111.0,1500.0,2084.6676,2085.4971,2083.1962,2084.6577,1500.0
2018-05-25 12:20:00,2111.01,2112.29,2110.64,2112.29,650.0,2084.6676,2085.9316,2084.3022,2085.9316,650.0
2018-05-25 12:25:00,2113.08,2113.83,2113.08,2113.82,971.0,2086.7117,2087.4524,2086.7117,2087.4425,971.0
2018-05-25 12:30:00,2114.61,2115.38,2113.76,2114.65,4488.0,2088.2227,2088.983,2087.3833,2088.2622,4488.0
2018-05-25 12:35:00,2115.71,2116.83,2115.0,2116.82,800.0,2089.3089,2090.415,2088.6078,2090.4051,800.0
2018-05-25 12:40:00,2117.08,2117.82,2115.97,2116.8,954.0,2090.6618,2091.3926,2089.5657,2090.3853,954.0
2018-05-25 12:45:00,2116.96,2117.66,2116.96,2117.66,300.0,2090.5433,2091.2346,2090.5433,2091.2346,300.0
2018-05-25 12:50:00,2115.9,2115.91,2115.1,2115.91,1100.0,2089.4966,2089.5064,2088.7065,2089.5064,1100.0
2018-05-25 12:55:00,2115.91,2117.54,2115.17,2116.47,700.0,2089.5064,2091.1161,2088.7757,2090.0594,700.0
2018-05-25 13:00:00,2116.26,2116.57,2115.75,2115.75,600.0,2089.8521,2090.1582,2089.3484,2089.3484,600.0
2018-05-25 13:05:00,2116.69,2116.69,2115.74,2115.74,800.0,2090.2767,2090.2767,2089.3386,2089.3386,800.0
2018-05-25 13:10:00,2115.76,2117.44,2115.17,2115.6,1000.0,2089.3583,2091.0173,2088.7757,2089.2003,1000.0
2018-05-25 13:15:00,2114.37,2114.86,2112.31,2112.31,900.0,2087.9857,2088.4695,2085.9514,2085.9514,900.0
2018-05-25 13:20:00,2112.23,2112.23,2110.86,2111.11,500.0,2085.8724,2085.8724,2084.5195,2084.7663,500.0
2018-05-25 13:25:00,2110.33,2110.87,2110.21,2110.54,900.0,2083.9961,2084.5293,2083.8776,2084.2034,900.0
2018-05-25 13:30:00,2111.0,2111.15,2110.05,2110.39,2400.0,2084.6577,2084.8058,2083.7196,2084.0553,2400.0
2018-05-25 13:35:00,2110.84,2111.04,2110.02,2110.02,335.0,2084.4997,2084.6972,2083.6899,2083.6899,335.0
2018-05-25 13:40:00,2109.75,2110.75,2109.75,2109.75,500.0,2083.4233,2084.4108,2083.4233,2083.4233,500.0
2018-05-25 13:45:00,2108.63,2109.03,2108.31,2109.03,900.0,2082.3173,2082.7123,2082.0013,2082.7123,900.0
2018-05-25 13:50:00,2109.65,2111.75,2108.49,2110.93,1700.0,2083.3245,2085.3983,2082.179,2084.5886,1700.0
2018-05-25 13:55:00,2110.06,2110.11,2108.65,2108.66,600.0,2083.7294,2083.7788,2082.337,2082.3469,600.0
2018-05-25 14:00:00,2108.29,2110.45,2108.29,2109.67,800.0,2081.9815,2084.1146,2081.9815,2083.3443,800.0
2018-05-25 14:05:00,2111.02,2111.65,2110.0,2111.28,1006.0,2084.6775,2085.2996,2083.6702,2084.9342,1006.0
2018-05-25 14:10:00,2111.08,2111.85,2110.8,2110.8,1500.0,2084.7367,2085.4971,2084.4602,2084.4602,1500.0
2018-05-25 14:15:00,2110.95,2111.51,2110.94,2111.48,300.0,2084.6083,2085.1613,2084.5985,2085.1317,300.0
2018-05-25 14:20:00,2112.62,2114.1,2112.4,2112.84,1800.0,2086.2575,2087.719,2086.0402,2086.4747,1800.0
2018-05-25 14:25:00,2113.61,2115.94,2113.6,2115.68,2145.0,2087.2351,2089.5361,2087.2253,2089.2793,2145.0
2018-05-25 14:30:00,2114.38,2114.39,2114.23,2114.35,500.0,2087.9955,2088.0054,2087.8474,2087.9659,500.0
2018-05-25 14:35:00,2113.71,2114.88,2113.61,2114.88,1000.0,2087.3339,2088.4893,2087.2351,2088.4893,1000.0
2018-05-25 14:40:00,2113.61,2113.61,2112.04,2112.04,734.0,2087.2351,2087.2351,2085.6847,2085.6847,734.0
2018-05-25 14:45:00,2110.74,2111.18,2110.42,2111.07,1345.0,2084.4009,2084.8355,2084.0849,2084.7268,1345.0
2018-05-25 14:50:00,2111.75,2113.19,2111.51,2112.97,1000.0,2085.3983,2086.8204,2085.1613,2086.6031,1000.0
2018-05-25 14:55:00,2112.73,2113.55,2112.73,2113.55,200.0,2086.3661,2087.1759,2086.3661,2087.1759,200.0
2018-05-25 15:00:00,2113.34,2113.35,2111.03,2111.03,980.0,2086.9685,2086.9784,2084.6873,2084.6873,980.0
2018-05-25 15:05:00,2111.4,2111.4,2110.17,2110.32,900.0,2085.0527,2085.0527,2083.8381,2083.9862,900.0
2018-05-25 15:10:00,2110.37,2112.0,2110.37,2112.0,1000.0,2084.0356,2085.6452,2084.0356,2085.6452,1000.0
2018-05-25 15:15:00,2112.0,2114.16,2112.0,2113.44,300.0,2085.6452,2087.7783,2085.6452,2087.0673,300.0
2018-05-25 15:20:00,2114.26,2114.26,2113.01,2113.04,700.0,2087.877,2087.877,2086.6426,2086.6722,700.0
2018-05-25 15:25:00,2112.83,2114.25,2112.32,2114.25,1403.0,2086.4649,2087.8671,2085.9612,2087.8671,1403.0
2018-05-25 15:30:00,2114.42,2114.42,2113.28,2113.28,700.0,2088.035,2088.035,2086.9093,2086.9093,700.0
2018-05-25 15:35:00,2113.34,2114.03,2112.09,2112.1,1900.0,2086.9685,2087.6499,2085.7341,2085.744,1900.0
2018-05-25 15:40:00,2110.4,2111.24,2110.17,2110.18,706.0,2084.0652,2084.8947,2083.8381,2083.8479,706.0
2018-05-25 15:45:00,2110.18,2110.18,2108.47,2108.74,1945.0,2083.8479,2083.8479,2082.1593,2082.4259,1945.0
2018-05-25 15:50:00,2109.28,2112.45,2109.28,2112.45,4100.0,2082.9592,2086.0896,2082.9592,2086.0896,4100.0
2018-05-25 15:55:00,2112.46,2113.19,2110.39,2110.96,7589.0,2086.0995,2086.8204,2084.0553,2084.6182,7589.0
2018-05-29 09:30:00,2094.72,2105.1,2086.89,2093.58,11971.0,2068.5809,2078.8313,2060.8486,2067.4551,11971.0
2018-05-29 09:35:00,2095.0,2096.94,2090.68,2090.7,11175.0,2068.8574,2070.7732,2064.5913,2064.611,11175.0
2018-05-29 09:40:00,2090.22,2098.62,2086.07,2095.17,13547.0,2064.137,2072.4322,2060.0388,2069.0252,13547.0
2018-05-29 09:45:00,2094.27,2101.96,2094.27,2099.87,3700.0,2068.1365,2075.7305,2068.1365,2073.6666,3700.0
2018-05-29 09:50:00,2103.44,2103.44,2099.91,2101.62,1600.0,2077.192,2077.192,2073.7061,2075.3948,1600.0
2018-05-29 09:55:00,2101.77,2105.0,2098.82,2105.0,1793.0,2075.5429,2078.7326,2072.6297,2078.7326,1793.0
2018-05-29 10:00:00,2103.94,2103.94,2098.88,2098.89,1800.0,2077.6858,2077.6858,2072.6889,2072.6988,1800.0
2018-05-29 10:05:00,2099.79,2101.61,2099.79,2100.77,600.0,2073.5876,2075.3849,2073.5876,2074.5554,600.0
2018-05-29 10:10:00,2101.38,2101.39,2097.52,2097.52,800.0,2075.1577,2075.1676,2071.3459,2071.3459,800.0
2018-05-29 10:15:00,2095.18,2096.18,2095.0,2095.3,1500.0,2069.0351,2070.0226,2068.8574,2069.1536,1500.0
2018-05-29 10:20:00,2095.3,2097.07,2093.6,2094.29,5057.0,2069.1536,2070.9015,2067.4748,2068.1562,5057.0
2018-05-29 10:25:00,2094.29,2098.35,2093.12,2095.12,3803.0,2068.1562,2072.1656,2067.0008,2068.9759,3803.0
2018-05-29 10:30:00,2095.12,2095.13,2092.0,2093.12,900.0,2068.9759,2068.9857,2065.8948,2067.0008,900.0
2018-05-29 10:35:00,2091.92,2092.38,2090.13,2091.38,4035.0,2065.8158,2066.2701,2064.0481,2065.2825,4035.0
2018-05-29 10:40:00,2090.34,2091.46,2089.03,2089.17,4943.0,2064.2555,2065.3615,2062.9619,2063.1001,4943.0
2018-05-29 10:45:00,2090.05,2090.81,2086.91,2090.41,5282.0,2063.9691,2064.7196,2060.8683,2064.3246,5282.0
2018-05-29 10:50:00,2090.0,2091.11,2089.17,2089.18,4172.0,2063.9198,2065.0159,2063.1001,2063.11,4172.0
2018-05-29 10:55:00,2088.81,2089.96,2086.58,2089.0,5391.0,2062.7446,2063.8803,2060.5424,2062.9322,5391.0
2018-05-29 11:00:00,2087.73,2087.73,2085.01,2085.51,7016.0,2061.6781,2061.6781,2058.992,2059.4858,7016.0
2018-05-29 11:05:00,2086.64,2087.44,2084.45,2085.32,3861.0,2060.6017,2061.3917,2058.439,2059.2982,3861.0
2018-05-29 11:10:00,2086.44,2088.67,2084.92,2085.1,2800.0,2060.4042,2062.6064,2058.9031,2059.0809,2800.0
2018-05-29 11:15:00,2085.08,2086.95,2081.14,2082.13,7566.0,2059.0611,2060.9078,2055.1703,2056.148,7566.0
2018-05-29 11:20:00,2083.13,2084.79,2082.34,2083.53,3900.0,2057.1355,2058.7748,2056.3553,2057.5305,3900.0
2018-05-29 11:25:00,2082.0,2085.15,2080.2,2082.13,3586.0,2056.0196,2059.1303,2054.242,2056.148,3586.0
2018-05-29 11:30:00,2081.85,2083.23,2080.01,2082.19,2500.0,2055.8715,2057.2342,2054.0544,2056.2072,2500.0
2018-05-29 11:35:00,2082.78,2082.78,2078.05,2078.05,1500.0,2056.7898,2056.7898,2052.1189,2052.1189,1500.0
2018-05-29 11:40:00,2078.0,2078.57,2073.22,2073.22,2827.0,2052.0695,2052.6324,2047.3491,2047.3491,2827.0
2018-05-29 11:45:00,2072.35,2075.17,2071.25,2074.99,3422.0,2046.49,2049.2748,2045.4037,2049.0971,3422.0
2018-05-29 11:50:00,2074.84,2077.72,2074.84,2076.4,4600.0,2048.9489,2051.793,2048.9489,2050.4895,4600.0
2018-05-29 11:55:00,2076.91,2076.92,2075.66,2075.9,1600.0,2050.9931,2051.003,2049.7587,2049.9957,1600.0
2018-05-29 12:00:00,2075.85,2075.86,2072.0,2072.0,900.0,2049.9463,2049.9562,2046.1444,2046.1444,900.0
2018-05-29 12:05:00,2071.23,2073.26,2071.11,2071.4,2835.0,2045.384,2047.3886,2045.2655,2045.5519,2835.0
2018-05-29 12:10:00,2071.0,2072.62,2067.6,2067.6,2590.0,2045.1568,2046.7566,2041.7993,2041.7993,2590.0
2018-05-29 12:15:00,2069.85,2072.76,2068.34,2071.8,2037.0,2044.0212,2046.8949,2042.53,2045.9469,2037.0
2018-05-29 12:20:00,2070.78,2071.17,2069.13,2069.27,2500.0,2044.9396,2045.3247,2043.3102,2043.4484,2500.0
2018-05-29 12:25:00,2069.85,2071.0,2069.06,2069.86,3251.0,2044.0212,2045.1568,2043.2411,2044.0311,3251.0
2018-05-29 12:30:00,2069.84,2072.07,2069.28,2071.55,2400.0,2044.0113,2046.2135,2043.4583,2045.7,2400.0
2018-05-29 12:35:00,2070.82,2071.82,2069.65,2069.65,1200.0,2044.9791,2045.9666,2043.8237,2043.8237,1200.0
2018-05-29 12:40:00,2070.41,2071.77,2070.16,2070.17,1001.0,2044.5742,2045.9172,2044.3273,2044.3372,1001.0
2018-05-29 12:45:00,2069.65,2070.43,2068.13,2070.43,3339.0,2043.8237,2044.594,2042.3227,2044.594,3339.0
2018-05-29 12:50:00,2071.35,2072.09,2070.09,2070.11,1300.0,2045.5025,2046.2332,2044.2582,2044.278,1300.0
2018-05-29 12:55:00,2070.11,2071.56,2068.18,2071.56,1524.0,2044.278,2045.7099,2042.372,2045.7099,1524.0
2018-05-29 13:00:00,2070.13,2070.15,2067.06,2067.06,2079.0,2044.2977,2044.3175,2041.266,2041.266,2079.0
2018-05-29 13:05:00,2066.7,2066.7,2062.21,2063.3,3156.0,2040.9105,2040.9105,2036.4765,2037.5529,3156.0
2018-05-29 13:10:00,2060.12,2062.32,2059.1,2062.31,2800.0,2034.4126,2036.5852,2033.4053,2036.5753,2800.0
2018-05-29 13:15:00,2060.52,2065.11,2060.0,2065.1,1803.0,2034.8076,2039.3403,2034.2941,2039.3305,1803.0
2018-05-29 13:20:00,2065.55,2065.82,2062.54,2064.35,2151.0,2039.7749,2040.0415,2036.8024,2038.5898,2151.0
2018-05-29 13:25:00,2064.11,2064.11,2061.99,2061.99,1600.0,2038.3528,2038.3528,2036.2593,2036.2593,1600.0
2018-05-29 13:30:00,2062.03,2062.73,2061.14,2061.91,3591.0,2036.2988,2036.99,2035.4199,2036.1803,3591.0
2018-05-29 13:35:00,2061.26,2061.76,2061.0,2061.0,5123.0,2035.5384,2036.0321,2035.2816,2035.2816,5123.0
2018-05-29 13:40:00,2061.32,2065.67,2061.31,2065.46,4156.0,2035.5976,2039.8934,2035.5878,2039.686,4156.0
2018-05-29 13:45:00,2067.79,2071.19,2067.79,2069.35,2169.0,2041.9869,2045.3445,2041.9869,2043.5274,2169.0
2018-05-29 13:50:00,2071.59,2071.6,2070.3,2070.84,400.0,2045.7395,2045.7494,2044.4656,2044.9988,400.0
2018-05-29 13:55:00,2071.91,2073.48,2071.67,2072.85,2100.0,2046.0555,2047.6059,2045.8185,2046.9838,2100.0
2018-05-29 14:00:00,2072.1,2072.1,2068.21,2068.21,1000.0,2046.2431,2046.2431,2042.4017,2042.4017,1000.0
2018-05-29 14:05:00,2068.56,2071.85,2067.28,2071.84,500.0,2042.7473,2045.9962,2041.4833,2045.9864,500.0
2018-05-29 14:10:00,2072.22,2072.22,2069.96,2069.97,1035.0,2046.3616,2046.3616,2044.1298,2044.1397,1035.0
2018-05-29 14:15:00,2070.11,2072.21,2069.55,2070.22,1000.0,2044.278,2046.3517,2043.7249,2044.3866,1000.0
2018-05-29 14:20:00,2071.14,2073.15,2070.09,2073.15,2000.0,2045.2951,2047.28,2044.2582,2047.28,2000.0
2018-05-29 14:25:00,2073.31,2078.24,2073.15,2078.24,3790.0,2047.438,2052.3065,2047.28,2052.3065,3790.0
2018-05-29 14:30:00,2076.48,2078.32,2076.48,2078.3,800.0,2050.5685,2052.3855,2050.5685,2052.3658,800.0
2018-05-29 14:35:00,2078.85,2079.82,2077.79,2078.04,1584.0,2052.9089,2053.8668,2051.8621,2052.109,1584.0
2018-05-29 14:40:00,2077.37,2078.76,2076.95,2076.96,821.0,2051.4474,2052.82,2051.0326,2051.0425,821.0
2018-05-29 14:45:00,2074.83,2075.54,2072.01,2073.38,1312.0,2048.9391,2049.6402,2046.1542,2047.5071,1312.0
2018-05-29 14:50:00,2073.44,2074.69,2073.0,2073.0,600.0,2047.5664,2048.8008,2047.1319,2047.1319,600.0
2018-05-29 14:55:00,2072.7,2074.86,2072.7,2074.81,700.0,2046.8356,2048.9687,2046.8356,2048.9193,700.0
2018-05-29 15:00:00,2074.98,2075.55,2074.51,2074.51,925.0,2049.0872,2049.6501,2048.623,2048.623,925.0
2018-05-29 15:05:00,2076.36,2076.36,2073.45,2073.85,2600.0,2050.45,2050.45,2047.5763,2047.9713,2600.0
2018-05-29 15:10:00,2074.19,2074.23,2070.23,2071.41,2205.0,2048.307,2048.3465,2044.3965,2045.5617,2205.0
2018-05-29 15:15:00,2071.72,2071.72,2069.38,2069.42,400.0,2045.8679,2045.8679,2043.5571,2043.5966,400.0
2018-05-29 15:20:00,2068.35,2069.18,2066.57,2067.38,2030.0,2042.5399,2043.3596,2040.7821,2041.582,2030.0
2018-05-29 15:25:00,2069.13,2069.62,2069.0,2069.02,3628.0,2043.3102,2043.7941,2043.1818,2043.2016,3628.0
2018-05-29 15:30:00,2069.0,2069.61,2065.47,2067.54,4500.0,2043.1818,2043.7842,2039.6959,2041.74,4500.0
2018-05-29 15:35:00,2068.39,2069.73,2068.39,2068.8,3509.0,2042.5794,2043.9027,2042.5794,2042.9843,3509.0
2018-05-29 15:40:00,2069.44,2069.5,2068.02,2068.71,4504.0,2043.6163,2043.6756,2042.214,2042.8954,4504.0
2018-05-29 15:45:00,2069.3,2069.5,2068.0,2069.27,6089.0,2043.4781,2043.6756,2042.1943,2043.4484,6089.0
2018-05-29 15:50:00,2072.41,2076.13,2072.08,2074.46,3800.0,2046.5493,2050.2228,2046.2234,2048.5737,3800.0
2018-05-29 15:55:00,2076.31,2078.1,2074.77,2076.03,11648.0,2050.4006,2052.1682,2048.8798,2050.1241,11648.0
2018-05-30 09:30:00,2086.41,2089.73,2078.08,2078.09,9381.0,2060.3746,2063.6531,2052.1485,2052.1584,9381.0
2018-05-30 09:35:00,2079.88,2079.88,2076.05,2077.59,1626.0,2053.926,2053.926,2050.1438,2051.6646,1626.0
2018-05-30 09:40:00,2075.8,2076.93,2073.73,2076.93,3000.0,2049.8969,2051.0128,2047.8528,2051.0128,3000.0
2018-05-30 09:45:00,2076.78,2083.58,2076.77,2080.91,2400.0,2050.8647,2057.5799,2050.8548,2054.9432,2400.0
2018-05-30 09:50:00,2082.13,2086.0,2082.13,2086.0,2600.0,2056.148,2059.9697,2056.148,2059.9697,2600.0
2018-05-30 09:55:00,2085.34,2086.8,2084.07,2086.8,3085.0,2059.3179,2060.7597,2058.0638,2060.7597,3085.0
2018-05-30 10:00:00,2086.48,2086.69,2078.34,2086.4,3299.0,2060.4437,2060.6511,2052.4053,2060.3647,3299.0
2018-05-30 10:05:00,2088.25,2088.9,2083.62,2088.9,1400.0,2062.1916,2062.8335,2057.6194,2062.8335,1400.0
2018-05-30 10:10:00,2086.24,2088.9,2086.24,2088.9,2300.0,2060.2067,2062.8335,2060.2067,2062.8335,2300.0
2018-05-30 10:15:00,2088.73,2088.73,2087.17,2087.4,1311.0,2062.6656,2062.6656,2061.1251,2061.3522,1311.0
2018-05-30 10:20:00,2087.83,2088.34,2086.26,2087.57,2500.0,2061.7768,2062.2805,2060.2264,2061.5201,2500.0
2018-05-30 10:25:00,2087.36,2089.49,2087.36,2088.72,1220.0,2061.3127,2063.4161,2061.3127,2062.6557,1220.0
2018-05-30 10:30:00,2089.76,2092.66,2089.07,2092.03,15393.0,2063.6827,2066.5466,2063.0014,2065.9244,15393.0
2018-05-30 10:35:00,2093.01,2093.6,2091.71,2093.01,1718.0,2066.8922,2067.4748,2065.6084,2066.8922,1718.0
2018-05-30 10:40:00,2093.51,2096.04,2093.51,2095.7,1700.0,2067.386,2069.8844,2067.386,2069.5486,1700.0
2018-05-30 10:45:00,2096.63,2097.5,2096.02,2096.25,1150.0,2070.467,2071.3262,2069.8646,2070.0918,1150.0
2018-05-30 10:50:00,2096.23,2096.4,2095.0,2095.86,1800.0,2070.072,2070.2399,2068.8574,2069.7066,1800.0
2018-05-30 10:55:00,2094.39,2095.4,2094.09,2095.09,3642.0,2068.255,2069.2524,2067.9587,2068.9462,3642.0
2018-05-30 11:00:00,2096.0,2096.52,2095.03,2096.52,3700.0,2069.8449,2070.3584,2068.887,2070.3584,3700.0
2018-05-30 11:05:00,2095.41,2096.98,2095.4,2096.84,1700.0,2069.2622,2070.8127,2069.2524,2070.6744,1700.0
2018-05-30 11:10:00,2095.93,2097.94,2095.93,2097.94,3249.0,2069.7758,2071.7607,2069.7758,2071.7607,3249.0
2018-05-30 11:15:00,2097.85,2099.58,2097.6,2099.57,1400.0,2071.6718,2073.3802,2071.4249,2073.3703,1400.0
2018-05-30 11:20:00,2097.59,2100.09,2097.5,2097.9,9400.0,2071.415,2073.8838,2071.3262,2071.7212,9400.0
2018-05-30 11:25:00,2099.39,2099.48,2098.3,2098.3,1300.0,2073.1926,2073.2815,2072.1162,2072.1162,1300.0
2018-05-30 11:30:00,2098.1,2100.01,2098.09,2099.99,2098.0,2071.9187,2073.8048,2071.9088,2073.7851,2098.0
2018-05-30 11:35:00,2101.99,2103.0,2101.99,2102.07,1200.0,2075.7601,2076.7575,2075.7601,2075.8391,1200.0
2018-05-30 11:40:00,2102.64,2102.99,2099.79,2100.23,2200.0,2076.402,2076.7477,2073.5876,2074.0221,2200.0
2018-05-30 11:45:00,2100.43,2101.46,2100.2,2100.64,900.0,2074.2196,2075.2367,2073.9925,2074.427,900.0
2018-05-30 11:50:00,2101.46,2102.0,2100.34,2100.34,1900.0,2075.2367,2075.77,2074.1307,2074.1307,1900.0
2018-05-30 11:55:00,2100.32,2102.45,2100.32,2102.45,2281.0,2074.111,2076.2144,2074.111,2076.2144,2281.0
2018-05-30 12:00:00,2102.42,2102.55,2101.55,2101.55,1559.0,2076.1848,2076.3131,2075.3256,2075.3256,1559.0
2018-05-30 12:05:00,2101.55,2102.75,2101.31,2102.0,1808.0,2075.3256,2076.5107,2075.0886,2075.77,1808.0
2018-05-30 12:10:00,2102.75,2103.0,2101.55,2101.55,600.0,2076.5107,2076.7575,2075.3256,2075.3256,600.0
2018-05-30 12:15:00,2102.01,2102.72,2101.71,2101.71,1000.0,2075.7799,2076.481,2075.4836,2075.4836,1000.0
2018-05-30 12:20:00,2102.7,2104.76,2102.69,2104.64,700.0,2076.4613,2078.4956,2076.4514,2078.3771,700.0
2018-05-30 12:25:00,2104.48,2104.5,2104.2,2104.2,300.0,2078.2191,2078.2388,2077.9426,2077.9426,300.0
2018-05-30 12:30:00,2104.31,2105.99,2104.31,2104.74,2596.0,2078.0512,2079.7102,2078.0512,2078.4758,2596.0
2018-05-30 12:35:00,2105.49,2105.49,2104.14,2104.14,2273.0,2079.2165,2079.2165,2077.8833,2077.8833,2273.0
2018-05-30 12:40:00,2105.14,2105.21,2103.46,2103.46,1800.0,2078.8708,2078.94,2077.2118,2077.2118,1800.0
2018-05-30 12:45:00,2103.43,2104.11,2102.05,2102.45,2850.0,2077.1822,2077.8537,2075.8194,2076.2144,2850.0
2018-05-30 12:50:00,2102.07,2102.79,2101.82,2102.05,1900.0,2075.8391,2076.5502,2075.5923,2075.8194,1900.0
2018-05-30 12:55:00,2101.99,2103.32,2101.81,2102.41,1224.0,2075.7601,2077.0735,2075.5824,2076.1749,1224.0
2018-05-30 13:00:00,2102.41,2103.15,2102.26,2103.15,800.0,2076.1749,2076.9057,2076.0268,2076.9057,800.0
2018-05-30 13:05:00,2102.16,2104.59,2102.15,2104.58,1400.0,2075.928,2078.3277,2075.9181,2078.3178,1400.0
2018-05-30 13:10:00,2104.71,2104.71,2103.66,2104.09,1500.0,2078.4462,2078.4462,2077.4093,2077.8339,1500.0
2018-05-30 13:15:00,2104.32,2106.27,2104.32,2105.44,1345.0,2078.0611,2079.9867,2078.0611,2079.1671,1345.0
2018-05-30 13:20:00,2106.43,2107.13,2105.59,2105.59,5077.0,2080.1447,2080.836,2079.3152,2079.3152,5077.0
2018-05-30 13:25:00,2105.88,2106.41,2105.37,2106.41,600.0,2079.6016,2080.125,2079.098,2080.125,600.0
2018-05-30 13:30:00,2106.41,2106.41,2106.41,2106.41,0.0,2080.125,2080.125,2080.125,2080.125,0.0
2018-05-30 13:35:00,2105.53,2106.4,2104.72,2105.74,2187.0,2079.256,2080.1151,2078.4561,2079.4633,2187.0
2018-05-30 13:40:00,2106.31,2106.64,2105.53,2106.63,800.0,2080.0262,2080.3521,2079.256,2080.3422,800.0
2018-05-30 13:45:00,2106.74,2106.87,2106.74,2106.86,400.0,2080.4509,2080.5792,2080.4509,2080.5694,400.0
2018-05-30 13:50:00,2108.41,2108.41,2106.86,2106.87,700.0,2082.1,2082.1,2080.5694,2080.5792,700.0
2018-05-30 13:55:00,2106.12,2107.03,2105.57,2105.57,700.0,2079.8386,2080.7372,2079.2955,2079.2955,700.0
2018-05-30 14:00:00,2105.53,2105.54,2105.45,2105.45,300.0,2079.256,2079.2658,2079.177,2079.177,300.0
2018-05-30 14:05:00,2106.69,2107.15,2106.68,2107.14,700.0,2080.4015,2080.8557,2080.3916,2080.8459,700.0
2018-05-30 14:10:00,2106.75,2107.02,2105.87,2105.88,1250.0,2080.4607,2080.7274,2079.5917,2079.6016,1250.0
2018-05-30 14:15:00,2105.86,2105.86,2104.71,2104.71,750.0,2079.5818,2079.5818,2078.4462,2078.4462,750.0
2018-05-30 14:20:00,2104.38,2104.62,2104.07,2104.55,600.0,2078.1203,2078.3573,2077.8142,2078.2882,600.0
2018-05-30 14:25:00,2104.27,2105.41,2104.04,2105.4,1450.0,2078.0117,2079.1375,2077.7846,2079.1276,1450.0
2018-05-30 14:30:00,2104.98,2106.17,2104.98,2105.26,1100.0,2078.7128,2079.888,2078.7128,2078.9893,1100.0
2018-05-30 14:35:00,2105.2,2107.26,2105.2,2106.18,1000.0,2078.9301,2080.9644,2078.9301,2079.8979,1000.0
2018-05-30 14:40:00,2104.26,2105.68,2104.26,2105.6,300.0,2078.0018,2079.4041,2078.0018,2079.3251,300.0
2018-05-30 14:45:00,2105.43,2105.43,2103.84,2103.93,1700.0,2079.1572,2079.1572,2077.5871,2077.6759,1700.0
2018-05-30 14:50:00,2104.72,2104.77,2103.85,2103.85,643.0,2078.4561,2078.5054,2077.5969,2077.5969,643.0
2018-05-30 14:55:00,2103.85,2104.3,2103.22,2103.99,700.0,2077.5969,2078.0413,2076.9748,2077.7352,700.0
2018-05-30 15:00:00,2103.93,2104.91,2103.73,2104.88,1787.0,2077.6759,2078.6437,2077.4784,2078.6141,1787.0
2018-05-30 15:05:00,2105.22,2105.22,2103.99,2103.99,1400.0,2078.9498,2078.9498,2077.7352,2077.7352,1400.0
2018-05-30 15:10:00,2103.13,2103.98,2101.61,2102.26,2200.0,2076.8859,2077.7253,2075.3849,2076.0268,2200.0
2018-05-30 15:15:00,2101.95,2103.19,2101.93,2102.61,700.0,2075.7206,2076.9452,2075.7009,2076.3724,700.0
2018-05-30 15:20:00,2102.61,2103.72,2101.8,2103.08,1200.0,2076.3724,2077.4685,2075.5725,2076.8365,1200.0
2018-05-30 15:25:00,2101.66,2102.7,2101.36,2101.37,4602.0,2075.4343,2076.4613,2075.138,2075.1479,4602.0
2018-05-30 15:30:00,2101.38,2101.87,2100.92,2101.87,800.0,2075.1577,2075.6416,2074.7035,2075.6416,800.0
2018-05-30 15:35:00,2100.32,2100.33,2097.42,2097.43,600.0,2074.111,2074.1209,2071.2472,2071.257,600.0
2018-05-30 15:40:00,2098.22,2099.17,2097.45,2098.94,1560.0,2072.0372,2072.9753,2071.2768,2072.7482,1560.0
2018-05-30 15:45:00,2098.19,2099.46,2098.17,2099.12,3291.0,2072.0076,2073.2617,2071.9878,2072.9259,3291.0
2018-05-30 15:50:00,2100.23,2100.76,2097.41,2098.53,2980.0,2074.0221,2074.5455,2071.2373,2072.3433,2980.0
2018-05-30 15:55:00,2098.5,2099.62,2098.01,2098.03,16927.0,2072.3137,2073.4197,2071.8298,2071.8496,16927.0
2018-05-31 09:30:00,2100.02,2107.97,2100.02,2106.8,6217.0,2073.8147,2081.6655,2073.8147,2080.5101,6217.0
2018-05-31 09:35:00,2103.27,2106.77,2102.01,2106.77,4516.0,2077.0242,2080.4805,2075.7799,2080.4805,4516.0
2018-05-31 09:40:00,2106.37,2106.38,2105.02,2105.02,700.0,2080.0855,2080.0954,2078.7523,2078.7523,700.0
2018-05-31 09:45:00,2104.78,2105.96,2104.78,2105.21,1415.0,2078.5153,2079.6806,2078.5153,2078.94,1415.0
2018-05-31 09:50:00,2106.89,2107.9,2104.62,2105.61,2721.0,2080.599,2081.5964,2078.3573,2079.335,2721.0
2018-05-31 09:55:00,2106.78,2107.18,2102.91,2105.57,1500.0,2080.4904,2080.8854,2076.6687,2079.2955,1500.0
2018-05-31 10:00:00,2106.7,2107.25,2100.22,2100.22,2600.0,2080.4114,2080.9545,2074.0122,2074.0122,2600.0
2018-05-31 10:05:00,2101.4,2102.1,2097.81,2101.28,7125.0,2075.1775,2075.8688,2071.6323,2075.059,7125.0
2018-05-31 10:10:00,2102.51,2102.6,2099.5,2100.46,3300.0,2076.2736,2076.3625,2073.3012,2074.2492,3300.0
2018-05-31 10:15:00,2100.77,2101.32,2099.53,2101.31,1500.0,2074.5554,2075.0985,2073.3308,2075.0886,1500.0
2018-05-31 10:20:00,2101.78,2103.22,2101.21,2101.7,1400.0,2075.5528,2076.9748,2074.9899,2075.4738,1400.0
2018-05-31 10:25:00,2102.61,2105.48,2102.61,2104.65,2425.0,2076.3724,2079.2066,2076.3724,2078.3869,2425.0
2018-05-31 10:30:00,2106.95,2108.64,2106.88,2107.43,2180.0,2080.6582,2082.3272,2080.5891,2081.1323,2180.0
2018-05-31 10:35:00,2107.01,2108.53,2106.89,2106.91,1776.0,2080.7175,2082.2185,2080.599,2080.6187,1776.0
2018-05-31 10:40:00,2107.45,2107.45,2105.02,2105.5,3170.0,2081.152,2081.152,2078.7523,2079.2263,3170.0
2018-05-31 10:45:00,2105.03,2105.03,2097.6,2097.6,3525.0,2078.7622,2078.7622,2071.4249,2071.4249,3525.0
2018-05-31 10:50:00,2098.23,2101.32,2098.22,2101.13,1600.0,2072.0471,2075.0985,2072.0372,2074.9109,1600.0
2018-05-31 10:55:00,2101.76,2101.76,2100.15,2100.16,400.0,2075.533,2075.533,2073.9431,2073.953,400.0
2018-05-31 11:00:00,2102.39,2104.95,2102.39,2104.95,1800.0,2076.1551,2078.6832,2076.1551,2078.6832,1800.0
2018-05-31 11:05:00,2105.0,2105.86,2104.92,2105.61,1400.0,2078.7326,2079.5818,2078.6536,2079.335,1400.0
2018-05-31 11:10:00,2105.98,2107.42,2105.97,2106.98,1698.0,2079.7003,2081.1224,2079.6905,2080.6879,1698.0
2018-05-31 11:15:00,2107.34,2107.35,2104.09,2104.15,2753.0,2081.0434,2081.0533,2077.8339,2077.8932,2753.0
2018-05-31 11:20:00,2106.19,2108.0,2105.52,2105.52,800.0,2079.9077,2081.6951,2079.2461,2079.2461,800.0
2018-05-31 11:25:00,2105.34,2109.55,2105.3,2109.55,3228.0,2079.0683,2083.2258,2079.0288,2083.2258,3228.0
2018-05-31 11:30:00,2109.23,2109.23,2108.22,2108.23,1773.0,2082.9098,2082.9098,2081.9124,2081.9223,1773.0
2018-05-31 11:35:00,2107.22,2114.72,2107.01,2113.22,1933.0,2080.9249,2088.3313,2080.7175,2086.85,1933.0
2018-05-31 11:40:00,2113.99,2116.65,2113.03,2116.65,5028.0,2087.6104,2090.2372,2086.6624,2090.2372,5028.0
2018-05-31 11:45:00,2116.76,2117.35,2115.43,2117.23,2109.0,2090.3458,2090.9285,2089.0324,2090.81,2109.0
2018-05-31 11:50:00,2117.24,2117.59,2116.08,2116.12,700.0,2090.8198,2091.1655,2089.6743,2089.7138,700.0
2018-05-31 11:55:00,2118.0,2118.01,2116.24,2116.86,600.0,2091.5704,2091.5802,2089.8323,2090.4446,600.0
2018-05-31 12:00:00,2115.8,2115.94,2114.78,2114.95,800.0,2089.3978,2089.5361,2088.3905,2088.5584,800.0
2018-05-31 12:05:00,2116.0,2117.28,2116.0,2116.36,1400.0,2089.5953,2090.8593,2089.5953,2089.9508,1400.0
2018-05-31 12:10:00,2113.99,2113.99,2112.02,2112.58,500.0,2087.6104,2087.6104,2085.665,2086.218,500.0
2018-05-31 12:15:00,2112.87,2114.1,2112.66,2113.99,500.0,2086.5044,2087.719,2086.297,2087.6104,500.0
2018-05-31 12:20:00,2113.27,2115.51,2113.27,2115.51,700.0,2086.8994,2089.1114,2086.8994,2089.1114,700.0
2018-05-31 12:25:00,2114.13,2114.17,2112.49,2112.72,1700.0,2087.7486,2087.7881,2086.1291,2086.3562,1700.0
2018-05-31 12:30:00,2112.67,2113.04,2111.76,2111.94,950.0,2086.3069,2086.6722,2085.4082,2085.586,950.0
2018-05-31 12:35:00,2112.71,2112.71,2110.27,2110.27,1495.0,2086.3464,2086.3464,2083.9368,2083.9368,1495.0
2018-05-31 12:40:00,2109.66,2110.52,2107.86,2109.81,1950.0,2083.3344,2084.1837,2081.5569,2083.4826,1950.0
2018-05-31 12:45:00,2109.47,2109.47,2106.62,2106.62,500.0,2083.1468,2083.1468,2080.3324,2080.3324,500.0
2018-05-31 12:50:00,2108.21,2108.34,2106.61,2106.61,1300.0,2081.9025,2082.0309,2080.3225,2080.3225,1300.0
2018-05-31 12:55:00,2107.3,2107.3,2103.8,2104.65,2011.0,2081.0039,2081.0039,2077.5475,2078.3869,2011.0
2018-05-31 13:00:00,2104.19,2104.93,2101.57,2101.63,2225.0,2077.9327,2078.6634,2075.3454,2075.4046,2225.0
2018-05-31 13:05:00,2102.44,2104.66,2101.13,2104.66,1100.0,2076.2045,2078.3968,2074.9109,2078.3968,1100.0
2018-05-31 13:10:00,2103.56,2103.83,2103.0,2103.0,2800.0,2077.3105,2077.5772,2076.7575,2076.7575,2800.0
2018-05-31 13:15:00,2103.12,2104.78,2103.11,2104.78,1300.0,2076.876,2078.5153,2076.8662,2078.5153,1300.0
2018-05-31 13:20:00,2106.16,2108.05,2105.93,2105.94,1000.0,2079.8781,2081.7445,2079.651,2079.6608,1000.0
2018-05-31 13:25:00,2107.03,2107.12,2105.78,2107.11,900.0,2080.7372,2080.8261,2079.5028,2080.8162,900.0
2018-05-31 13:30:00,2107.87,2107.87,2104.58,2104.59,300.0,2081.5668,2081.5668,2078.3178,2078.3277,300.0
2018-05-31 13:35:00,2105.76,2107.67,2105.65,2107.66,850.0,2079.4831,2081.3693,2079.3745,2081.3594,850.0
2018-05-31 13:40:00,2107.66,2108.0,2107.37,2107.38,800.0,2081.3594,2081.6951,2081.073,2081.0829,800.0
2018-05-31 13:45:00,2107.76,2108.21,2107.32,2107.32,1027.0,2081.4581,2081.9025,2081.0236,2081.0236,1027.0
2018-05-31 13:50:00,2107.73,2108.24,2107.29,2107.79,2100.0,2081.4285,2081.9321,2080.994,2081.4878,2100.0
2018-05-31 13:55:00,2107.27,2107.42,2105.07,2106.0,1000.0,2080.9742,2081.1224,2078.8017,2079.7201,1000.0
2018-05-31 14:00:00,2105.01,2105.24,2101.78,2103.96,1642.0,2078.7425,2078.9696,2075.5528,2077.7056,1642.0
2018-05-31 14:05:00,2104.24,2105.0,2104.0,2104.16,1068.0,2077.9821,2078.7326,2077.7451,2077.9031,1068.0
2018-05-31 14:10:00,2103.53,2105.29,2103.53,2105.29,500.0,2077.2809,2079.019,2077.2809,2079.019,500.0
2018-05-31 14:15:00,2105.97,2108.23,2105.97,2106.12,2308.0,2079.6905,2081.9223,2079.6905,2079.8386,2308.0
2018-05-31 14:20:00,2108.09,2109.0,2108.09,2108.74,1074.0,2081.784,2082.6827,2081.784,2082.4259,1074.0
2018-05-31 14:25:00,2109.92,2109.92,2107.11,2107.34,900.0,2083.5912,2083.5912,2080.8162,2081.0434,900.0
2018-05-31 14:30:00,2107.34,2107.86,2106.93,2107.85,1200.0,2081.0434,2081.5569,2080.6385,2081.547,1200.0
2018-05-31 14:35:00,2108.86,2108.89,2107.67,2107.78,900.0,2082.5444,2082.574,2081.3693,2081.4779,900.0
2018-05-31 14:40:00,2107.78,2108.29,2107.78,2108.29,400.0,2081.4779,2081.9815,2081.4779,2081.9815,400.0
2018-05-31 14:45:00,2109.68,2110.91,2109.47,2109.47,1100.0,2083.3542,2084.5688,2083.1468,2083.1468,1100.0
2018-05-31 14:50:00,2111.27,2112.55,2110.93,2112.08,1515.0,2084.9243,2086.1884,2084.5886,2085.7242,1515.0
2018-05-31 14:55:00,2111.9,2111.91,2111.9,2111.9,100.0,2085.5465,2085.5563,2085.5465,2085.5465,100.0
2018-05-31 15:00:00,2111.85,2112.52,2109.21,2109.21,800.0,2085.4971,2086.1587,2082.89,2082.89,800.0
2018-05-31 15:05:00,2110.61,2114.6,2110.61,2114.6,1280.0,2084.2726,2088.2128,2084.2726,2088.2128,1280.0
2018-05-31 15:10:00,2113.44,2114.46,2113.12,2113.57,800.0,2087.0673,2088.0745,2086.7512,2087.1956,800.0
2018-05-31 15:15:00,2114.49,2114.49,2112.67,2113.15,2200.0,2088.1042,2088.1042,2086.3069,2086.7809,2200.0
2018-05-31 15:20:00,2113.09,2113.18,2112.31,2113.18,962.0,2086.7216,2086.8105,2085.9514,2086.8105,962.0
2018-05-31 15:25:00,2113.18,2113.18,2113.18,2113.18,0.0,2086.8105,2086.8105,2086.8105,2086.8105,0.0
2018-05-31 15:30:00,2110.9,2111.14,2110.01,2111.14,900.0,2084.559,2084.796,2083.6801,2084.796,900.0
2018-05-31 15:35:00,2110.96,2113.95,2110.96,2112.43,1363.0,2084.6182,2087.5709,2084.6182,2086.0699,1363.0
2018-05-31 15:40:00,2112.23,2112.61,2111.35,2111.35,810.0,2085.8724,2086.2476,2085.0033,2085.0033,810.0
2018-05-31 15:45:00,2110.24,2110.25,2107.29,2109.3,3099.0,2083.9072,2083.9171,2080.994,2082.9789,3099.0
2018-05-31 15:50:00,2107.51,2111.13,2106.78,2109.69,6697.0,2081.2113,2084.7861,2080.4904,2083.3641,6697.0
2018-05-31 15:55:00,2110.5,2112.86,2108.93,2109.37,13411.0,2084.1639,2086.4945,2082.6135,2083.048,13411.0
2018-06-01 09:30:00,2120.99,2122.87,2118.05,2118.72,5758.0,2094.523,2096.3796,2091.6197,2092.2814,5758.0
2018-06-01 09:35:00,2124.12,2129.61,2122.27,2127.84,7740.0,2097.614,2103.0355,2095.7871,2101.2876,7740.0
2018-06-01 09:40:00,2128.88,2131.84,2128.34,2128.34,5990.0,2102.3146,2105.2376,2101.7813,2101.7813,5990.0
2018-06-01 09:45:00,2129.97,2130.43,2125.32,2126.21,3083.0,2103.391,2103.8452,2098.799,2099.6779,3083.0
2018-06-01 09:50:00,2127.08,2128.15,2127.01,2127.02,800.0,2100.537,2101.5937,2100.4679,2100.4778,800.0
2018-06-01 09:55:00,2126.71,2128.05,2126.11,2127.1,3064.0,2100.1717,2101.4949,2099.5792,2100.5568,3064.0
2018-06-01 10:00:00,2126.99,2128.43,2126.99,2126.99,1868.0,2100.4482,2101.8702,2100.4482,2100.4482,1868.0
2018-06-01 10:05:00,2126.98,2128.83,2126.98,2128.57,2300.0,2100.4383,2102.2652,2100.4383,2102.0085,2300.0
2018-06-01 10:10:00,2128.55,2129.9,2128.55,2129.78,800.0,2101.9887,2103.3219,2101.9887,2103.2034,800.0
2018-06-01 10:15:00,2128.39,2128.86,2126.01,2128.85,2900.0,2101.8307,2102.2948,2099.4804,2102.285,2900.0
2018-06-01 10:20:00,2129.96,2132.66,2129.67,2131.79,2884.0,2103.3811,2106.0474,2103.0947,2105.1883,2884.0
2018-06-01 10:25:00,2131.74,2131.74,2129.12,2129.44,1300.0,2105.1389,2105.1389,2102.5516,2102.8676,1300.0
2018-06-01 10:30:00,2128.36,2130.38,2128.0,2128.73,1094.0,2101.8011,2103.7959,2101.4456,2102.1665,1094.0
2018-06-01 10:35:00,2128.16,2130.49,2128.15,2130.48,800.0,2101.6036,2103.9045,2101.5937,2103.8946,800.0
2018-06-01 10:40:00,2129.9,2132.11,2129.57,2131.85,1500.0,2103.3219,2105.5043,2102.996,2105.2475,1500.0
2018-06-01 10:45:00,2131.74,2133.43,2131.74,2132.29,2651.0,2105.1389,2106.8078,2105.1389,2105.682,2651.0
2018-06-01 10:50:00,2133.76,2135.43,2133.25,2135.43,4120.0,2107.1337,2108.7829,2106.6301,2108.7829,4120.0
2018-06-01 10:55:00,2134.5,2135.18,2133.5,2133.5,1922.0,2107.8645,2108.536,2106.8769,2106.8769,1922.0
2018-06-01 11:00:00,2133.9,2134.76,2133.55,2134.76,610.0,2107.2719,2108.1212,2106.9263,2108.1212,610.0
2018-06-01 11:05:00,2134.01,2134.07,2130.77,2132.44,3400.0,2107.3806,2107.4398,2104.181,2105.8302,3400.0
2018-06-01 11:10:00,2131.68,2133.85,2131.67,2131.69,1300.0,2105.0796,2107.2226,2105.0698,2105.0895,1300.0
2018-06-01 11:15:00,2133.26,2134.15,2132.67,2133.07,1200.0,2106.6399,2107.5188,2106.0573,2106.4523,1200.0
2018-06-01 11:20:00,2134.15,2134.22,2132.37,2133.03,1500.0,2107.5188,2107.588,2105.761,2106.4128,1500.0
2018-06-01 11:25:00,2132.44,2133.92,2131.71,2131.76,3453.0,2105.8302,2107.2917,2105.1093,2105.1586,3453.0
2018-06-01 11:30:00,2131.87,2133.92,2131.86,2133.51,1330.0,2105.2673,2107.2917,2105.2574,2106.8868,1330.0
2018-06-01 11:35:00,2134.12,2134.51,2133.46,2134.46,2227.0,2107.4892,2107.8743,2106.8374,2107.825,2227.0
2018-06-01 11:40:00,2134.38,2134.39,2132.34,2132.79,1200.0,2107.746,2107.7558,2105.7314,2106.1758,1200.0
2018-06-01 11:45:00,2132.29,2133.38,2132.1,2132.9,2413.0,2105.682,2106.7584,2105.4944,2106.2844,2413.0
2018-06-01 11:50:00,2132.45,2132.45,2130.34,2130.34,5528.0,2105.84,2105.84,2103.7564,2103.7564,5528.0
2018-06-01 11:55:00,2130.22,2131.13,2130.06,2131.12,960.0,2103.6379,2104.5365,2103.4799,2104.5266,960.0
2018-06-01 12:00:00,2130.82,2130.96,2129.41,2129.74,1300.0,2104.2304,2104.3686,2102.838,2103.1639,1300.0
2018-06-01 12:05:00,2128.83,2129.18,2128.66,2129.18,1000.0,2102.2652,2102.6108,2102.0973,2102.6108,1000.0
2018-06-01 12:10:00,2128.72,2129.21,2128.72,2129.21,200.0,2102.1566,2102.6405,2102.1566,2102.6405,200.0
2018-06-01 12:15:00,2129.09,2130.35,2129.09,2129.58,1300.0,2102.522,2103.7662,2102.522,2103.0059,1300.0
2018-06-01 12:20:00,2130.19,2130.19,2129.31,2130.14,324.0,2103.6082,2103.6082,2102.7392,2103.5589,324.0
2018-06-01 12:25:00,2129.99,2130.33,2129.31,2130.33,1253.0,2103.4107,2103.7465,2102.7392,2103.7465,1253.0
2018-06-01 12:30:00,2130.15,2130.16,2129.59,2129.59,1300.0,2103.5687,2103.5786,2103.0157,2103.0157,1300.0
2018-06-01 12:35:00,2131.32,2131.33,2130.29,2131.09,700.0,2104.7241,2104.734,2103.707,2104.497,700.0
2018-06-01 12:40:00,2131.09,2131.37,2131.09,2131.37,400.0,2104.497,2104.7735,2104.497,2104.7735,400.0
2018-06-01 12:45:00,2130.38,2131.24,2130.07,2130.08,1100.0,2103.7959,2104.6451,2103.4897,2103.4996,1100.0
2018-06-01 12:50:00,2130.56,2130.57,2129.52,2129.52,300.0,2103.9736,2103.9835,2102.9466,2102.9466,300.0
2018-06-01 12:55:00,2129.56,2129.89,2129.56,2129.88,200.0,2102.9861,2103.312,2102.9861,2103.3021,200.0
2018-06-01 13:00:00,2130.5,2130.96,2130.5,2130.96,300.0,2103.9144,2104.3686,2103.9144,2104.3686,300.0
2018-06-01 13:05:00,2130.9,2131.42,2130.23,2131.42,1497.0,2104.3094,2104.8229,2103.6477,2104.8229,1497.0
2018-06-01 13:10:00,2130.3,2131.44,2130.26,2131.02,800.0,2103.7169,2104.8426,2103.6774,2104.4279,800.0
2018-06-01 13:15:00,2131.07,2131.25,2129.2,2129.46,2200.0,2104.4773,2104.655,2102.6306,2102.8873,2200.0
2018-06-01 13:20:00,2129.79,2129.8,2129.2,2129.2,901.0,2103.2132,2103.2231,2102.6306,2102.6306,901.0
2018-06-01 13:25:00,2129.62,2129.62,2129.6,2129.61,200.0,2103.0454,2103.0454,2103.0256,2103.0355,200.0
2018-06-01 13:30:00,2130.3,2130.69,2129.41,2129.55,800.0,2103.7169,2104.102,2102.838,2102.9762,800.0
2018-06-01 13:35:00,2128.63,2128.64,2128.37,2128.55,300.0,2102.0677,2102.0776,2101.811,2101.9887,300.0
2018-06-01 13:40:00,2128.56,2129.95,2128.24,2129.95,1600.0,2101.9986,2103.3712,2101.6826,2103.3712,1600.0
2018-06-01 13:45:00,2129.87,2131.01,2129.74,2129.74,400.0,2103.2922,2104.418,2103.1639,2103.1639,400.0
2018-06-01 13:50:00,2130.9,2131.22,2130.78,2131.22,400.0,2104.3094,2104.6254,2104.1909,2104.6254,400.0
2018-06-01 13:55:00,2130.33,2130.98,2130.08,2130.54,1400.0,2103.7465,2104.3884,2103.4996,2103.9539,1400.0
2018-06-01 14:00:00,2130.76,2130.77,2130.53,2130.53,200.0,2104.1711,2104.181,2103.944,2103.944,200.0
2018-06-01 14:05:00,2130.13,2130.14,2129.62,2129.63,400.0,2103.549,2103.5589,2103.0454,2103.0552,400.0
2018-06-01 14:10:00,2128.7,2129.41,2128.7,2129.4,910.0,2102.1368,2102.838,2102.1368,2102.8281,910.0
2018-06-01 14:15:00,2130.08,2130.16,2129.78,2129.78,500.0,2103.4996,2103.5786,2103.2034,2103.2034,500.0
2018-06-01 14:20:00,2130.06,2131.21,2130.06,2130.49,1200.0,2103.4799,2104.6155,2103.4799,2103.9045,1200.0
2018-06-01 14:25:00,2130.38,2130.39,2128.46,2128.47,300.0,2103.7959,2103.8057,2101.8998,2101.9097,300.0
2018-06-01 14:30:00,2129.67,2129.67,2129.02,2129.02,235.0,2103.0947,2103.0947,2102.4528,2102.4528,235.0
2018-06-01 14:35:00,2128.99,2130.29,2128.99,2129.71,1044.0,2102.4232,2103.707,2102.4232,2103.1342,1044.0
2018-06-01 14:40:00,2129.57,2130.38,2128.29,2128.29,1847.0,2102.996,2103.7959,2101.7319,2101.7319,1847.0
2018-06-01 14:45:00,2129.32,2129.32,2128.04,2128.44,600.0,2102.7491,2102.7491,2101.4851,2101.8801,600.0
2018-06-01 14:50:00,2128.66,2128.68,2128.25,2128.48,600.0,2102.0973,2102.1171,2101.6924,2101.9196,600.0
2018-06-01 14:55:00,2128.4,2128.41,2127.24,2127.24,900.0,2101.8406,2101.8505,2100.6951,2100.6951,900.0
2018-06-01 15:00:00,2127.86,2127.86,2126.32,2126.35,1807.0,2101.3073,2101.3073,2099.7865,2099.8162,1807.0
2018-06-01 15:05:00,2126.24,2126.33,2124.21,2124.84,1308.0,2099.7075,2099.7964,2097.7029,2098.325,1308.0
2018-06-01 15:10:00,2124.78,2124.83,2123.0,2123.06,1100.0,2098.2657,2098.3151,2096.508,2096.5672,1100.0
2018-06-01 15:15:00,2123.04,2125.14,2122.99,2125.14,975.0,2096.5475,2098.6213,2096.4981,2098.6213,975.0
2018-06-01 15:20:00,2125.87,2125.87,2125.46,2125.53,900.0,2099.3421,2099.3421,2098.9373,2099.0064,900.0
2018-06-01 15:25:00,2125.49,2125.89,2125.46,2125.46,1100.0,2098.9669,2099.3619,2098.9373,2098.9373,1100.0
2018-06-01 15:30:00,2126.24,2127.36,2125.74,2126.89,915.0,2099.7075,2100.8136,2099.2138,2100.3494,915.0
2018-06-01 15:35:00,2126.75,2127.01,2125.9,2126.56,2097.0,2100.2112,2100.4679,2099.3718,2100.0235,2097.0
2018-06-01 15:40:00,2126.71,2126.75,2125.9,2126.62,803.0,2100.1717,2100.2112,2099.3718,2100.0828,803.0
2018-06-01 15:45:00,2126.08,2126.67,2125.19,2125.2,4110.0,2099.5495,2100.1322,2098.6706,2098.6805,4110.0
2018-06-01 15:50:00,2125.41,2128.65,2125.12,2126.08,4513.0,2098.8879,2102.0875,2098.6015,2099.5495,4513.0
2018-06-01 15:55:00,2126.96,2130.0,2125.9,2128.11,13767.0,2100.4185,2103.4206,2099.3718,2101.5542,13767.0
2018-06-04 09:30:00,2134.0,2142.14,2132.42,2133.66,9979.0,2107.3707,2115.4091,2105.8104,2107.0349,9979.0
2018-06-04 09:35:00,2133.85,2142.0,2133.02,2135.66,7100.0,2107.2226,2115.2709,2106.4029,2109.01,7100.0
2018-06-04 09:40:00,2136.44,2136.45,2133.11,2134.57,2550.0,2109.7802,2109.7901,2106.4918,2107.9336,2550.0
2018-06-04 09:45:00,2136.0,2138.36,2134.75,2136.32,5100.0,2109.3457,2111.6763,2108.1113,2109.6617,5100.0
2018-06-04 09:50:00,2136.33,2136.85,2133.61,2136.14,2000.0,2109.6716,2110.1851,2106.9856,2109.484,2000.0
2018-06-04 09:55:00,2134.39,2135.42,2131.51,2131.51,2512.0,2107.7558,2108.773,2104.9118,2104.9118,2512.0
2018-06-04 10:00:00,2133.32,2135.98,2132.87,2134.7,3665.0,2106.6992,2109.326,2106.2548,2108.062,3665.0
2018-06-04 10:05:00,2134.68,2134.69,2131.5,2131.5,1600.0,2108.0422,2108.0521,2104.9019,2104.9019,1600.0
2018-06-04 10:10:00,2131.84,2132.91,2131.0,2131.17,2300.0,2105.2376,2106.2943,2104.4081,2104.576,2300.0
2018-06-04 10:15:00,2131.27,2131.27,2130.34,2130.35,1500.0,2104.6748,2104.6748,2103.7564,2103.7662,1500.0
2018-06-04 10:20:00,2132.68,2132.75,2132.0,2132.75,1312.0,2106.0672,2106.1363,2105.3957,2106.1363,1312.0
2018-06-04 10:25:00,2133.57,2134.74,2132.63,2132.64,1500.0,2106.9461,2108.1015,2106.0178,2106.0277,1500.0
2018-06-04 10:30:00,2132.63,2132.64,2129.11,2129.11,4292.0,2106.0178,2106.0277,2102.5417,2102.5417,4292.0
2018-06-04 10:35:00,2129.74,2132.74,2129.13,2132.74,2200.0,2103.1639,2106.1264,2102.5615,2106.1264,2200.0
2018-06-04 10:40:00,2132.71,2133.92,2131.87,2132.75,1699.0,2106.0968,2107.2917,2105.2673,2106.1363,1699.0
2018-06-04 10:45:00,2133.28,2134.47,2133.28,2133.66,1295.0,2106.6597,2107.8348,2106.6597,2107.0349,1295.0
2018-06-04 10:50:00,2137.22,2137.22,2132.5,2135.2,1116.0,2110.5505,2110.5505,2105.8894,2108.5557,1116.0
2018-06-04 10:55:00,2134.7,2134.7,2132.65,2133.78,4100.0,2108.062,2108.062,2106.0375,2107.1534,4100.0
2018-06-04 11:00:00,2134.58,2136.51,2134.51,2136.3,2011.0,2107.9435,2109.8494,2107.8743,2109.642,2011.0
2018-06-04 11:05:00,2136.56,2137.23,2135.12,2135.12,900.0,2109.8988,2110.5604,2108.4767,2108.4767,900.0
2018-06-04 11:10:00,2135.12,2136.52,2134.63,2135.0,1834.0,2108.4767,2109.8593,2107.9928,2108.3582,1834.0
2018-06-04 11:15:00,2134.96,2135.84,2134.96,2135.84,600.0,2108.3187,2109.1877,2108.3187,2109.1877,600.0
2018-06-04 11:20:00,2137.14,2138.0,2136.82,2136.82,1300.0,2110.4715,2111.3208,2110.1555,2110.1555,1300.0
2018-06-04 11:25:00,2137.89,2140.75,2137.77,2140.75,851.0,2111.2122,2114.0365,2111.0937,2114.0365,851.0
2018-06-04 11:30:00,2141.44,2142.2,2141.17,2141.17,900.0,2114.7179,2115.4684,2114.4512,2114.4512,900.0
2018-06-04 11:35:00,2140.84,2142.0,2140.83,2141.75,500.0,2114.1253,2115.2709,2114.1155,2115.024,500.0
2018-06-04 11:40:00,2141.56,2142.33,2141.56,2142.33,361.0,2114.8364,2115.5967,2114.8364,2115.5967,361.0
2018-06-04 11:45:00,2141.87,2142.92,2141.86,2142.49,500.0,2115.1425,2116.1794,2115.1326,2115.7548,500.0
2018-06-04 11:50:00,2143.32,2143.99,2141.99,2143.17,3200.0,2116.5744,2117.236,2115.261,2116.4263,3200.0
2018-06-04 11:55:00,2143.51,2144.94,2142.94,2144.37,2400.0,2116.762,2118.1742,2116.1991,2117.6113,2400.0
2018-06-04 12:00:00,2143.37,2144.26,2142.8,2143.16,700.0,2116.6238,2117.5027,2116.0609,2116.4164,700.0
2018-06-04 12:05:00,2143.95,2143.95,2142.82,2142.82,800.0,2117.1965,2117.1965,2116.0806,2116.0806,800.0
2018-06-04 12:10:00,2142.35,2144.99,2142.34,2144.14,2505.0,2115.6165,2118.2236,2115.6066,2117.3842,2505.0
2018-06-04 12:15:00,2144.96,2144.96,2143.63,2144.05,400.0,2118.1939,2118.1939,2116.8805,2117.2953,400.0
2018-06-04 12:20:00,2144.06,2145.05,2143.38,2144.2,1942.0,2117.3052,2118.2828,2116.6336,2117.4434,1942.0
2018-06-04 12:25:00,2144.29,2144.77,2143.84,2144.17,631.0,2117.5323,2118.0063,2117.0879,2117.4138,631.0
2018-06-04 12:30:00,2143.46,2145.08,2143.18,2145.08,2213.0,2116.7126,2118.3124,2116.4361,2118.3124,2213.0
2018-06-04 12:35:00,2145.92,2145.92,2145.92,2145.92,100.0,2119.142,2119.142,2119.142,2119.142,100.0
2018-06-04 12:40:00,2145.69,2145.92,2143.22,2143.81,1100.0,2118.9148,2119.142,2116.4756,2117.0583,1100.0
2018-06-04 12:45:00,2143.56,2144.34,2143.0,2143.52,2584.0,2116.8114,2117.5817,2116.2584,2116.7719,2584.0
2018-06-04 12:50:00,2143.52,2144.62,2143.41,2144.04,1300.0,2116.7719,2117.8582,2116.6633,2117.2854,1300.0
2018-06-04 12:55:00,2144.64,2144.64,2143.65,2143.99,900.0,2117.8779,2117.8779,2116.9003,2117.236,900.0
2018-06-04 13:00:00,2143.99,2143.99,2143.99,2143.99,210.0,2117.236,2117.236,2117.236,2117.236,210.0
2018-06-04 13:05:00,2144.45,2144.45,2142.47,2144.1,1454.0,2117.6903,2117.6903,2115.735,2117.3447,1454.0
2018-06-04 13:10:00,2142.95,2144.14,2142.95,2143.22,1000.0,2116.209,2117.3842,2116.209,2116.4756,1000.0
2018-06-04 13:15:00,2143.53,2143.93,2142.94,2142.94,1100.0,2116.7818,2117.1768,2116.1991,2116.1991,1100.0
2018-06-04 13:20:00,2143.71,2143.72,2141.54,2141.62,2425.0,2116.9595,2116.9694,2114.8166,2114.8956,2425.0
2018-06-04 13:25:00,2142.63,2143.17,2139.58,2139.58,9500.0,2115.893,2116.4263,2112.8811,2112.8811,9500.0
2018-06-04 13:30:00,2139.95,2140.1,2139.22,2139.31,805.0,2113.2464,2113.3946,2112.5256,2112.6144,805.0
2018-06-04 13:35:00,2138.63,2138.64,2136.81,2137.67,700.0,2111.9429,2111.9528,2110.1456,2110.9949,700.0
2018-06-04 13:40:00,2137.07,2137.49,2134.81,2134.81,900.0,2110.4024,2110.8171,2108.1706,2108.1706,900.0
2018-06-04 13:45:00,2134.1,2134.79,2132.27,2132.28,2470.0,2107.4694,2108.1508,2105.6623,2105.6722,2470.0
2018-06-04 13:50:00,2132.27,2132.97,2129.97,2129.97,1532.0,2105.6623,2106.3535,2103.391,2103.391,1532.0
2018-06-04 13:55:00,2129.9,2129.91,2129.5,2129.89,1196.0,2103.3219,2103.3317,2102.9268,2103.312,1196.0
2018-06-04 14:00:00,2129.52,2132.83,2129.52,2132.83,1672.0,2102.9466,2106.2153,2102.9466,2106.2153,1672.0
2018-06-04 14:05:00,2133.12,2133.64,2132.69,2133.27,1756.0,2106.5017,2107.0152,2106.077,2106.6498,1756.0
2018-06-04 14:10:00,2134.23,2134.23,2133.98,2133.98,300.0,2107.5978,2107.5978,2107.3509,2107.3509,300.0
2018-06-04 14:15:00,2133.71,2133.71,2132.22,2132.23,756.0,2107.0843,2107.0843,2105.6129,2105.6228,756.0
2018-06-04 14:20:00,2131.67,2132.58,2131.66,2132.52,1080.0,2105.0698,2105.9684,2105.0599,2105.9092,1080.0
2018-06-04 14:25:00,2131.79,2132.3,2131.11,2131.45,900.0,2105.1883,2105.6919,2104.5168,2104.8525,900.0
2018-06-04 14:30:00,2131.93,2131.93,2131.38,2131.57,865.0,2105.3265,2105.3265,2104.7834,2104.971,865.0
2018-06-04 14:35:00,2131.5,2131.61,2131.03,2131.52,650.0,2104.9019,2105.0105,2104.4378,2104.9216,650.0
2018-06-04 14:40:00,2131.59,2131.59,2130.51,2130.51,800.0,2104.9908,2104.9908,2103.9242,2103.9242,800.0
2018-06-04 14:45:00,2130.21,2131.24,2129.67,2131.24,2300.0,2103.628,2104.6451,2103.0947,2104.6451,2300.0
2018-06-04 14:50:00,2131.13,2131.23,2130.47,2130.47,1001.0,2104.5365,2104.6353,2103.8847,2103.8847,1001.0
2018-06-04 14:55:00,2130.72,2131.52,2130.14,2130.7,1200.0,2104.1316,2104.9216,2103.5589,2104.1119,1200.0
2018-06-04 15:00:00,2130.5,2130.64,2128.57,2128.57,2032.0,2103.9144,2104.0526,2102.0085,2102.0085,2032.0
2018-06-04 15:05:00,2128.1,2128.48,2126.1,2126.11,1547.0,2101.5443,2101.9196,2099.5693,2099.5792,1547.0
2018-06-04 15:10:00,2125.26,2128.41,2125.26,2128.41,1700.0,2098.7398,2101.8505,2098.7398,2101.8505,1700.0
2018-06-04 15:15:00,2128.42,2129.04,2127.9,2129.04,700.0,2101.8603,2102.4726,2101.3468,2102.4726,700.0
2018-06-04 15:20:00,2127.26,2128.24,2127.26,2127.56,900.0,2100.7148,2101.6826,2100.7148,2101.0111,900.0
2018-06-04 15:25:00,2128.82,2129.08,2127.87,2128.91,3603.0,2102.2553,2102.5121,2101.3172,2102.3442,3603.0
2018-06-04 15:30:00,2128.25,2128.25,2127.21,2127.21,1500.0,2101.6924,2101.6924,2100.6654,2100.6654,1500.0
2018-06-04 15:35:00,2126.65,2127.88,2126.65,2127.31,1996.0,2100.1124,2101.3271,2100.1124,2100.7642,1996.0
2018-06-04 15:40:00,2126.93,2127.52,2126.27,2127.52,1050.0,2100.3889,2100.9716,2099.7372,2100.9716,1050.0
2018-06-04 15:45:00,2126.91,2127.47,2125.61,2126.77,1936.0,2100.3692,2100.9222,2099.0854,2100.2309,1936.0
2018-06-04 15:50:00,2127.31,2129.85,2127.3,2128.03,2600.0,2100.7642,2103.2725,2100.7543,2101.4752,2600.0
2018-06-04 15:55:00,2127.71,2127.87,2125.78,2125.78,8283.0,2101.1592,2101.3172,2099.2533,2099.2533,8283.0
2018-06-05 09:30:00,2131.95,2138.88,2130.0,2131.74,8666.0,2105.3463,2112.1898,2103.4206,2105.1389,8666.0
2018-06-05 09:35:00,2131.97,2136.54,2130.87,2130.88,3928.0,2105.366,2109.879,2104.2798,2104.2896,3928.0
2018-06-05 09:40:00,2132.54,2133.68,2130.1,2132.02,6500.0,2105.9289,2107.0547,2103.5194,2105.4154,6500.0
2018-06-05 09:45:00,2134.14,2134.3,2126.0,2127.79,3883.0,2107.5089,2107.667,2099.4705,2101.2382,3883.0
2018-06-05 09:50:00,2130.0,2133.24,2128.5,2131.09,4123.0,2103.4206,2106.6202,2101.9393,2104.497,4123.0
2018-06-05 09:55:00,2130.0,2130.82,2127.59,2127.59,3692.0,2103.4206,2104.2304,2101.0407,2101.0407,3692.0
2018-06-05 10:00:00,2130.17,2133.34,2130.16,2132.44,1535.0,2103.5885,2106.7189,2103.5786,2105.8302,1535.0
2018-06-05 10:05:00,2134.41,2134.41,2131.12,2132.34,700.0,2107.7756,2107.7756,2104.5266,2105.7314,700.0
2018-06-05 10:10:00,2131.54,2131.83,2130.73,2131.65,1600.0,2104.9414,2105.2278,2104.1415,2105.05,1600.0
2018-06-05 10:15:00,2130.47,2132.15,2130.45,2132.15,1300.0,2103.8847,2105.5438,2103.865,2105.5438,1300.0
2018-06-05 10:20:00,2132.5,2133.36,2132.5,2133.35,800.0,2105.8894,2106.7387,2105.8894,2106.7288,800.0
2018-06-05 10:25:00,2133.81,2133.93,2133.53,2133.93,400.0,2107.1831,2107.3016,2106.9066,2107.3016,400.0
2018-06-05 10:30:00,2134.74,2136.15,2133.79,2133.79,2578.0,2108.1015,2109.4939,2107.1633,2107.1633,2578.0
2018-06-05 10:35:00,2133.78,2133.96,2131.47,2132.09,2388.0,2107.1534,2107.3312,2104.8723,2105.4845,2388.0
2018-06-05 10:40:00,2133.97,2135.08,2133.66,2133.79,700.0,2107.3411,2108.4372,2107.0349,2107.1633,700.0
2018-06-05 10:45:00,2133.67,2133.67,2131.9,2132.4,2690.0,2107.0448,2107.0448,2105.2969,2105.7907,2690.0
2018-06-05 10:50:00,2132.83,2136.0,2132.78,2135.18,13396.0,2106.2153,2109.3457,2106.1659,2108.536,13396.0
2018-06-05 10:55:00,2135.28,2140.61,2134.9,2140.15,16981.0,2108.6347,2113.8982,2108.2595,2113.444,16981.0
2018-06-05 11:00:00,2140.63,2141.89,2139.95,2141.31,3142.0,2113.918,2115.1622,2113.2464,2114.5895,3142.0
2018-06-05 11:05:00,2139.9,2139.91,2136.21,2136.39,1990.0,2113.1971,2113.2069,2109.5531,2109.7309,1990.0
2018-06-05 11:10:00,2135.52,2137.68,2135.52,2137.68,1600.0,2108.8717,2111.0048,2108.8717,2111.0048,1600.0
2018-06-05 11:15:00,2138.17,2140.26,2138.0,2139.85,2892.0,2111.4887,2113.5526,2111.3208,2113.1477,2892.0
2018-06-05 11:20:00,2138.18,2140.49,2138.04,2139.27,800.0,2111.4985,2113.7797,2111.3603,2112.5749,800.0
2018-06-05 11:25:00,2140.2,2140.2,2139.13,2139.97,997.0,2113.4933,2113.4933,2112.4367,2113.2662,997.0
2018-06-05 11:30:00,2140.07,2140.5,2138.0,2138.16,2111.0,2113.365,2113.7896,2111.3208,2111.4788,2111.0
2018-06-05 11:35:00,2137.94,2140.16,2137.81,2140.16,1990.0,2111.2615,2113.4538,2111.1332,2113.4538,1990.0
2018-06-05 11:40:00,2139.43,2139.43,2134.54,2134.54,1500.0,2112.7329,2112.7329,2107.904,2107.904,1500.0
2018-06-05 11:45:00,2134.05,2137.83,2134.05,2137.83,1800.0,2107.4201,2111.1529,2107.4201,2111.1529,1800.0
2018-06-05 11:50:00,2137.98,2137.98,2136.65,2137.94,900.0,2111.301,2111.301,2109.9876,2111.2615,900.0
2018-06-05 11:55:00,2138.22,2138.22,2137.14,2137.47,800.0,2111.538,2111.538,2110.4715,2110.7974,800.0
2018-06-05 12:00:00,2137.01,2137.01,2136.05,2136.05,500.0,2110.3431,2110.3431,2109.3951,2109.3951,500.0
2018-06-05 12:05:00,2134.4,2135.5,2134.39,2134.4,800.0,2107.7657,2108.852,2107.7558,2107.7657,800.0
2018-06-05 12:10:00,2135.28,2136.25,2135.28,2136.25,200.0,2108.6347,2109.5926,2108.6347,2109.5926,200.0
2018-06-05 12:15:00,2136.29,2136.29,2135.91,2135.91,600.0,2109.6321,2109.6321,2109.2569,2109.2569,600.0
2018-06-05 12:20:00,2136.96,2136.96,2136.96,2136.96,100.0,2110.2938,2110.2938,2110.2938,2110.2938,100.0
2018-06-05 12:25:00,2135.52,2136.82,2135.34,2136.37,600.0,2108.8717,2110.1555,2108.694,2109.7111,600.0
2018-06-05 12:30:00,2136.37,2136.37,2136.37,2136.37,0.0,2109.7111,2109.7111,2109.7111,2109.7111,0.0
2018-06-05 12:35:00,2138.1,2139.61,2138.09,2139.47,300.0,2111.4195,2112.9107,2111.4097,2112.7724,300.0
2018-06-05 12:40:00,2138.89,2140.4,2138.77,2139.56,2450.0,2112.1997,2113.6908,2112.0812,2112.8613,2450.0
2018-06-05 12:45:00,2138.8,2138.8,2137.6,2137.6,200.0,2112.1108,2112.1108,2110.9258,2110.9258,200.0
2018-06-05 12:50:00,2138.54,2138.62,2138.54,2138.61,300.0,2111.854,2111.933,2111.854,2111.9232,300.0
2018-06-05 12:55:00,2139.68,2140.0,2139.42,2139.43,608.0,2112.9798,2113.2958,2112.7231,2112.7329,608.0
2018-06-05 13:00:00,2139.47,2139.47,2138.47,2138.47,1100.0,2112.7724,2112.7724,2111.7849,2111.7849,1100.0
2018-06-05 13:05:00,2138.81,2139.33,2138.81,2139.32,300.0,2112.1207,2112.6342,2112.1207,2112.6243,300.0
2018-06-05 13:10:00,2139.98,2140.11,2139.98,2140.11,400.0,2113.2761,2113.4045,2113.2761,2113.4045,400.0
2018-06-05 13:15:00,2140.43,2140.43,2139.07,2139.69,2000.0,2113.7205,2113.7205,2112.3774,2112.9897,2000.0
2018-06-05 13:20:00,2140.42,2140.42,2140.41,2140.42,100.0,2113.7106,2113.7106,2113.7007,2113.7106,100.0
2018-06-05 13:25:00,2140.42,2140.79,2140.41,2140.48,497.0,2113.7106,2114.076,2113.7007,2113.7698,497.0
2018-06-05 13:30:00,2140.74,2140.74,2139.7,2139.7,600.0,2114.0266,2114.0266,2112.9996,2112.9996,600.0
2018-06-05 13:35:00,2140.12,2141.0,2140.11,2141.0,924.0,2113.4143,2114.2833,2113.4045,2114.2833,924.0
2018-06-05 13:40:00,2141.0,2141.89,2141.0,2141.88,1173.0,2114.2833,2115.1622,2114.2833,2115.1524,1173.0
2018-06-05 13:45:00,2142.27,2142.57,2141.71,2142.01,1400.0,2115.5375,2115.8338,2114.9845,2115.2807,1400.0
2018-06-05 13:50:00,2142.62,2142.63,2141.24,2141.79,1800.0,2115.8831,2115.893,2114.5204,2115.0635,1800.0
2018-06-05 13:55:00,2142.53,2142.53,2141.98,2141.99,400.0,2115.7943,2115.7943,2115.2511,2115.261,400.0
2018-06-05 14:00:00,2141.99,2141.99,2141.59,2141.85,850.0,2115.261,2115.261,2114.866,2115.1227,850.0
2018-06-05 14:05:00,2142.57,2142.58,2141.55,2141.55,500.0,2115.8338,2115.8436,2114.8265,2114.8265,500.0
2018-06-05 14:10:00,2142.47,2144.01,2141.6,2144.01,1700.0,2115.735,2117.2558,2114.8759,2117.2558,1700.0
2018-06-05 14:15:00,2143.65,2144.16,2142.81,2142.81,2100.0,2116.9003,2117.4039,2116.0708,2116.0708,2100.0
2018-06-05 14:20:00,2142.19,2142.19,2140.39,2140.54,900.0,2115.4585,2115.4585,2113.681,2113.8291,900.0
2018-06-05 14:25:00,2141.37,2141.37,2141.36,2141.37,100.0,2114.6487,2114.6487,2114.6389,2114.6487,100.0
2018-06-05 14:30:00,2140.93,2140.93,2139.85,2139.86,600.0,2114.2142,2114.2142,2113.1477,2113.1576,600.0
2018-06-05 14:35:00,2139.3,2141.29,2138.98,2140.45,1300.0,2112.6046,2114.5697,2112.2886,2113.7402,1300.0
2018-06-05 14:40:00,2140.4,2142.32,2139.96,2142.31,1500.0,2113.6908,2115.5869,2113.2563,2115.577,1500.0
2018-06-05 14:45:00,2142.15,2143.73,2142.14,2143.34,600.0,2115.419,2116.9793,2115.4091,2116.5941,600.0
2018-06-05 14:50:00,2142.89,2143.68,2142.85,2143.68,400.0,2116.1498,2116.9299,2116.1103,2116.9299,400.0
2018-06-05 14:55:00,2143.18,2143.18,2141.63,2142.4,3000.0,2116.4361,2116.4361,2114.9055,2115.6659,3000.0
2018-06-05 15:00:00,2141.95,2142.11,2140.9,2141.83,1442.0,2115.2215,2115.3795,2114.1846,2115.103,1442.0
2018-06-05 15:05:00,2141.96,2143.08,2141.87,2143.07,400.0,2115.2314,2116.3374,2115.1425,2116.3275,400.0
2018-06-05 15:10:00,2143.05,2143.05,2142.47,2142.68,2100.0,2116.3078,2116.3078,2115.735,2115.9424,2100.0
2018-06-05 15:15:00,2143.17,2143.38,2141.53,2141.57,2300.0,2116.4263,2116.6336,2114.8067,2114.8462,2300.0
2018-06-05 15:20:00,2143.36,2143.37,2140.23,2140.23,700.0,2116.6139,2116.6238,2113.523,2113.523,700.0
2018-06-05 15:25:00,2141.27,2141.63,2140.24,2140.31,2700.0,2114.55,2114.9055,2113.5328,2113.602,2700.0
2018-06-05 15:30:00,2140.21,2142.33,2140.21,2141.75,3100.0,2113.5032,2115.5967,2113.5032,2115.024,3100.0
2018-06-05 15:35:00,2141.14,2141.52,2140.5,2140.9,2600.0,2114.4216,2114.7969,2113.7896,2114.1846,2600.0
2018-06-05 15:40:00,2141.19,2143.37,2141.04,2142.53,3431.0,2114.471,2116.6238,2114.3228,2115.7943,3431.0
2018-06-05 15:45:00,2143.13,2143.59,2141.62,2142.73,5286.0,2116.3868,2116.841,2114.8956,2115.9918,5286.0
2018-06-05 15:50:00,2143.05,2143.6,2141.85,2142.53,1800.0,2116.3078,2116.8509,2115.1227,2115.7943,1800.0
2018-06-05 15:55:00,2143.58,2144.89,2141.0,2141.0,17901.0,2116.8312,2118.1248,2114.2833,2114.2833,17901.0
2018-06-06 09:30:00,2145.85,2149.94,2135.03,2140.28,7239.0,2119.0728,2123.1118,2108.3878,2113.5723,7239.0
2018-06-06 09:35:00,2142.26,2143.39,2137.38,2137.39,2200.0,2115.5276,2116.6435,2110.7085,2110.7184,2200.0
2018-06-06 09:40:00,2136.86,2137.17,2132.37,2133.87,5888.0,2110.195,2110.5011,2105.761,2107.2423,5888.0
2018-06-06 09:45:00,2135.23,2135.23,2129.03,2132.97,5246.0,2108.5853,2108.5853,2102.4627,2106.3535,5246.0
2018-06-06 09:50:00,2131.43,2136.0,2131.42,2135.06,2800.0,2104.8328,2109.3457,2104.8229,2108.4175,2800.0
2018-06-06 09:55:00,2135.88,2136.45,2134.31,2134.52,2800.0,2109.2272,2109.7901,2107.6768,2107.8842,2800.0
2018-06-06 10:00:00,2134.65,2134.65,2129.85,2130.83,2900.0,2108.0126,2108.0126,2103.2725,2104.2403,2900.0
2018-06-06 10:05:00,2132.53,2136.21,2131.33,2134.3,1800.0,2105.919,2109.5531,2104.734,2107.667,1800.0
2018-06-06 10:10:00,2134.35,2138.53,2134.34,2137.43,2199.0,2107.7163,2111.8442,2107.7065,2110.7579,2199.0
2018-06-06 10:15:00,2137.56,2138.8,2136.45,2136.45,1727.0,2110.8863,2112.1108,2109.7901,2109.7901,1727.0
2018-06-06 10:20:00,2138.46,2138.87,2134.45,2136.55,1900.0,2111.775,2112.1799,2107.8151,2109.8889,1900.0
2018-06-06 10:25:00,2136.9,2136.98,2134.87,2136.98,500.0,2110.2345,2110.3135,2108.2298,2110.3135,500.0
2018-06-06 10:30:00,2133.36,2137.09,2133.36,2135.46,3000.0,2106.7387,2110.4221,2106.7387,2108.8125,3000.0
2018-06-06 10:35:00,2135.63,2136.84,2135.62,2136.84,700.0,2108.9804,2110.1753,2108.9705,2110.1753,700.0
2018-06-06 10:40:00,2136.72,2136.9,2135.12,2135.74,1200.0,2110.0568,2110.2345,2108.4767,2109.089,1200.0
2018-06-06 10:45:00,2134.54,2134.63,2130.76,2130.77,1900.0,2107.904,2107.9928,2104.1711,2104.181,1900.0
2018-06-06 10:50:00,2131.64,2132.7,2131.36,2132.7,300.0,2105.0401,2106.0869,2104.7636,2106.0869,300.0
2018-06-06 10:55:00,2133.53,2135.32,2131.47,2134.94,1014.0,2106.9066,2108.6742,2104.8723,2108.299,1014.0
2018-06-06 11:00:00,2136.95,2137.0,2136.19,2137.0,653.0,2110.2839,2110.3333,2109.5334,2110.3333,653.0
2018-06-06 11:05:00,2137.6,2138.86,2137.13,2137.41,1650.0,2110.9258,2112.1701,2110.4616,2110.7381,1650.0
2018-06-06 11:10:00,2137.72,2138.53,2136.28,2137.51,2200.0,2111.0443,2111.8442,2109.6222,2110.8369,2200.0
2018-06-06 11:15:00,2138.28,2140.0,2136.37,2140.0,1194.0,2111.5973,2113.2958,2109.7111,2113.2958,1194.0
2018-06-06 11:20:00,2140.0,2141.83,2139.54,2140.86,1400.0,2113.2958,2115.103,2112.8416,2114.1451,1400.0
2018-06-06 11:25:00,2140.87,2141.35,2140.04,2141.34,1206.0,2114.155,2114.629,2113.3353,2114.6191,1206.0
2018-06-06 11:30:00,2141.73,2141.92,2141.15,2141.92,400.0,2115.0042,2115.1919,2114.4315,2115.1919,400.0
2018-06-06 11:35:00,2141.98,2142.62,2139.96,2140.0,2410.0,2115.2511,2115.8831,2113.2563,2113.2958,2410.0
2018-06-06 11:40:00,2140.69,2140.69,2140.68,2140.69,100.0,2113.9772,2113.9772,2113.9673,2113.9772,100.0
2018-06-06 11:45:00,2142.22,2144.1,2142.22,2144.0,1863.0,2115.4881,2117.3447,2115.4881,2117.2459,1863.0
2018-06-06 11:50:00,2143.47,2143.48,2141.75,2143.09,700.0,2116.7225,2116.7324,2115.024,2116.3473,700.0
2018-06-06 11:55:00,2141.83,2145.0,2141.83,2145.0,4251.0,2115.103,2118.2334,2115.103,2118.2334,4251.0
2018-06-06 12:00:00,2145.0,2145.51,2143.87,2144.6,601.0,2118.2334,2118.7371,2117.1175,2117.8384,601.0
2018-06-06 12:05:00,2145.28,2145.28,2142.17,2142.37,900.0,2118.5099,2118.5099,2115.4387,2115.6363,900.0
2018-06-06 12:10:00,2143.55,2144.61,2142.92,2144.16,900.0,2116.8015,2117.8483,2116.1794,2117.4039,900.0
2018-06-06 12:15:00,2143.55,2145.21,2143.36,2145.21,755.0,2116.8015,2118.4408,2116.6139,2118.4408,755.0
2018-06-06 12:20:00,2145.21,2145.21,2144.02,2144.02,200.0,2118.4408,2118.4408,2117.2657,2117.2657,200.0
2018-06-06 12:25:00,2143.37,2143.99,2141.86,2143.99,1677.0,2116.6238,2117.236,2115.1326,2117.236,1677.0
2018-06-06 12:30:00,2144.4,2144.48,2144.14,2144.48,600.0,2117.6409,2117.7199,2117.3842,2117.7199,600.0
2018-06-06 12:35:00,2143.69,2144.11,2143.18,2143.19,500.0,2116.9398,2117.3545,2116.4361,2116.446,500.0
2018-06-06 12:40:00,2142.44,2142.44,2142.43,2142.44,100.0,2115.7054,2115.7054,2115.6955,2115.7054,100.0
2018-06-06 12:45:00,2143.36,2143.36,2142.47,2142.47,400.0,2116.6139,2116.6139,2115.735,2115.735,400.0
2018-06-06 12:50:00,2143.19,2144.42,2142.73,2144.42,1278.0,2116.446,2117.6607,2115.9918,2117.6607,1278.0
2018-06-06 12:55:00,2145.09,2145.1,2145.09,2145.09,100.0,2118.3223,2118.3322,2118.3223,2118.3223,100.0
2018-06-06 13:00:00,2145.01,2145.01,2145.01,2145.01,100.0,2118.2433,2118.2433,2118.2433,2118.2433,100.0
2018-06-06 13:05:00,2144.25,2144.25,2143.09,2143.09,1286.0,2117.4928,2117.4928,2116.3473,2116.3473,1286.0
2018-06-06 13:10:00,2143.78,2143.95,2143.52,2143.52,400.0,2117.0287,2117.1965,2116.7719,2116.7719,400.0
2018-06-06 13:15:00,2143.19,2145.0,2143.18,2144.48,1600.0,2116.446,2118.2334,2116.4361,2117.7199,1600.0
2018-06-06 13:20:00,2142.7,2144.61,2142.07,2143.86,1282.0,2115.9621,2117.8483,2115.34,2117.1077,1282.0
2018-06-06 13:25:00,2145.16,2145.16,2145.15,2145.16,100.0,2118.3914,2118.3914,2118.3816,2118.3914,100.0
2018-06-06 13:30:00,2145.35,2145.36,2143.68,2143.69,400.0,2118.5791,2118.5889,2116.9299,2116.9398,400.0
2018-06-06 13:35:00,2144.47,2144.68,2143.85,2144.68,600.0,2117.71,2117.9174,2117.0978,2117.9174,600.0
2018-06-06 13:40:00,2144.68,2146.59,2144.67,2145.41,2863.0,2117.9174,2119.8036,2117.9075,2118.6383,2863.0
2018-06-06 13:45:00,2145.41,2145.42,2143.27,2145.0,1400.0,2118.6383,2118.6482,2116.525,2118.2334,1400.0
2018-06-06 13:50:00,2144.99,2145.69,2143.84,2145.02,1627.0,2118.2236,2118.9148,2117.0879,2118.2532,1627.0
2018-06-06 13:55:00,2143.71,2144.53,2143.07,2144.05,1100.0,2116.9595,2117.7693,2116.3275,2117.2953,1100.0
2018-06-06 14:00:00,2143.18,2144.11,2143.17,2143.97,500.0,2116.4361,2117.3545,2116.4263,2117.2163,500.0
2018-06-06 14:05:00,2145.93,2145.95,2143.09,2145.2,1600.0,2119.1518,2119.1716,2116.3473,2118.4309,1600.0
2018-06-06 14:10:00,2144.63,2145.44,2144.63,2145.44,1158.0,2117.868,2118.6679,2117.868,2118.6679,1158.0
2018-06-06 14:15:00,2145.8,2145.86,2145.06,2145.06,800.0,2119.0234,2119.0827,2118.2927,2118.2927,800.0
2018-06-06 14:20:00,2143.9,2146.95,2143.65,2146.95,1120.0,2117.1472,2120.1591,2116.9003,2120.1591,1120.0
2018-06-06 14:25:00,2146.6,2146.6,2145.82,2145.95,400.0,2119.8135,2119.8135,2119.0432,2119.1716,400.0
2018-06-06 14:30:00,2145.16,2145.16,2145.15,2145.16,100.0,2118.3914,2118.3914,2118.3816,2118.3914,100.0
2018-06-06 14:35:00,2146.69,2148.75,2145.95,2146.99,1521.0,2119.9023,2121.9366,2119.1716,2120.1986,1521.0
2018-06-06 14:40:00,2146.9,2149.42,2146.89,2149.41,4400.0,2120.1097,2122.5983,2120.0998,2122.5884,4400.0
2018-06-06 14:45:00,2149.4,2150.82,2149.4,2150.04,1000.0,2122.5785,2123.9808,2122.5785,2123.2105,1000.0
2018-06-06 14:50:00,2151.24,2152.12,2150.51,2152.11,2317.0,2124.3956,2125.2646,2123.6747,2125.2547,2317.0
2018-06-06 14:55:00,2151.27,2151.48,2150.5,2150.5,2350.0,2124.4252,2124.6326,2123.6648,2123.6648,2350.0
2018-06-06 15:00:00,2150.9,2151.56,2150.13,2150.2,1900.0,2124.0598,2124.7116,2123.2994,2123.3685,1900.0
2018-06-06 15:05:00,2150.2,2151.01,2149.63,2149.64,1300.0,2123.3685,2124.1684,2122.8057,2122.8155,1300.0
2018-06-06 15:10:00,2150.43,2151.03,2149.05,2149.05,1900.0,2123.5957,2124.1882,2122.2329,2122.2329,1900.0
2018-06-06 15:15:00,2149.05,2149.4,2148.16,2149.39,2350.0,2122.2329,2122.5785,2121.354,2122.5687,2350.0
2018-06-06 15:20:00,2149.44,2151.18,2149.24,2150.79,2000.0,2122.618,2124.3363,2122.4205,2123.9512,2000.0
2018-06-06 15:25:00,2149.95,2150.6,2148.87,2148.88,1800.0,2123.1217,2123.7636,2122.0551,2122.065,1800.0
2018-06-06 15:30:00,2148.84,2150.95,2148.83,2150.69,679.0,2122.0255,2124.1092,2122.0156,2123.8524,679.0
2018-06-06 15:35:00,2150.6,2151.4,2150.02,2150.2,3272.0,2123.7636,2124.5536,2123.1908,2123.3685,3272.0
2018-06-06 15:40:00,2150.2,2150.2,2149.45,2149.97,951.0,2123.3685,2123.3685,2122.6279,2123.1414,951.0
2018-06-06 15:45:00,2149.55,2150.4,2149.55,2149.69,2177.0,2122.7267,2123.566,2122.7267,2122.8649,2177.0
2018-06-06 15:50:00,2150.42,2151.99,2149.8,2151.15,4700.0,2123.5858,2125.1362,2122.9735,2124.3067,4700.0
2018-06-06 15:55:00,2151.56,2156.46,2151.48,2153.74,21004.0,2124.7116,2129.5504,2124.6326,2126.8644,21004.0
2018-06-07 09:30:00,2157.16,2157.16,2147.12,2148.69,5516.0,2130.2417,2130.2417,2120.327,2121.8774,5516.0
2018-06-07 09:35:00,2150.61,2153.54,2149.81,2151.2,2200.0,2123.7734,2126.6669,2122.9834,2124.3561,2200.0
2018-06-07 09:40:00,2150.69,2151.59,2145.54,2151.59,4200.0,2123.8524,2124.7412,2118.7667,2124.7412,4200.0
2018-06-07 09:45:00,2153.83,2156.24,2152.91,2152.91,2000.0,2126.9532,2129.3332,2126.0447,2126.0447,2000.0
2018-06-07 09:50:00,2153.9,2155.75,2153.12,2154.88,4300.0,2127.0224,2128.8493,2126.2521,2127.9901,4300.0
2018-06-07 09:55:00,2155.29,2156.96,2153.76,2156.96,3570.0,2128.395,2130.0442,2126.8841,2130.0442,3570.0
2018-06-07 10:00:00,2155.26,2155.26,2153.41,2154.39,1500.0,2128.3654,2128.3654,2126.5385,2127.5063,1500.0
2018-06-07 10:05:00,2155.78,2156.35,2152.03,2152.04,1607.0,2128.8789,2129.4418,2125.1757,2125.1856,1607.0
2018-06-07 10:10:00,2149.36,2149.37,2147.07,2148.65,1000.0,2122.539,2122.5489,2120.2776,2121.8379,1000.0
2018-06-07 10:15:00,2149.99,2150.01,2148.92,2149.08,1019.0,2123.1612,2123.1809,2122.1045,2122.2625,1019.0
2018-06-07 10:20:00,2147.61,2147.62,2142.84,2144.04,2948.0,2120.8109,2120.8207,2116.1004,2117.2854,2948.0
2018-06-07 10:25:00,2145.37,2145.37,2144.08,2144.08,300.0,2118.5988,2118.5988,2117.3249,2117.3249,300.0
2018-06-07 10:30:00,2141.76,2142.87,2137.0,2137.02,3064.0,2115.0339,2116.13,2110.3333,2110.353,3064.0
2018-06-07 10:35:00,2137.06,2138.16,2135.93,2135.94,2623.0,2110.3925,2111.4788,2109.2766,2109.2865,2623.0
2018-06-07 10:40:00,2136.22,2136.95,2135.72,2135.72,943.0,2109.563,2110.2839,2109.0692,2109.0692,943.0
2018-06-07 10:45:00,2135.4,2135.58,2130.23,2132.7,2500.0,2108.7532,2108.931,2103.6477,2106.0869,2500.0
2018-06-07 10:50:00,2133.79,2133.96,2131.64,2132.25,2090.0,2107.1633,2107.3312,2105.0401,2105.6425,2090.0
2018-06-07 10:55:00,2132.29,2136.59,2132.28,2136.16,2064.0,2105.682,2109.9284,2105.6722,2109.5037,2064.0
2018-06-07 11:00:00,2136.35,2137.91,2135.39,2137.88,2000.0,2109.6914,2111.2319,2108.7434,2111.2023,2000.0
2018-06-07 11:05:00,2135.6,2135.63,2133.0,2135.44,2301.0,2108.9507,2108.9804,2106.3832,2108.7927,2301.0
2018-06-07 11:10:00,2136.16,2138.75,2135.68,2138.41,1700.0,2109.5037,2112.0614,2109.0297,2111.7257,1700.0
2018-06-07 11:15:00,2137.62,2138.43,2136.82,2138.04,2900.0,2110.9455,2111.7454,2110.1555,2111.3603,2900.0
2018-06-07 11:20:00,2138.56,2139.42,2138.09,2139.41,600.0,2111.8738,2112.7231,2111.4097,2112.7132,600.0
2018-06-07 11:25:00,2139.42,2140.99,2138.42,2138.43,1860.0,2112.7231,2114.2735,2111.7355,2111.7454,1860.0
2018-06-07 11:30:00,2138.84,2141.47,2138.84,2139.28,500.0,2112.1503,2114.7475,2112.1503,2112.5848,500.0
2018-06-07 11:35:00,2137.52,2139.75,2136.85,2139.75,1267.0,2110.8468,2113.0489,2110.1851,2113.0489,1267.0
2018-06-07 11:40:00,2140.96,2140.96,2140.83,2140.84,600.0,2114.2438,2114.2438,2114.1155,2114.1253,600.0
2018-06-07 11:45:00,2139.46,2139.52,2135.59,2135.6,1000.0,2112.7626,2112.8218,2108.9409,2108.9507,1000.0
2018-06-07 11:50:00,2135.57,2136.39,2132.75,2133.54,978.0,2108.9211,2109.7309,2106.1363,2106.9164,978.0
2018-06-07 11:55:00,2133.01,2134.98,2133.01,2134.31,1100.0,2106.393,2108.3385,2106.393,2107.6768,1100.0
2018-06-07 12:00:00,2135.55,2136.04,2133.18,2133.19,1100.0,2108.9014,2109.3852,2106.5609,2106.5708,1100.0
2018-06-07 12:05:00,2134.5,2135.0,2133.42,2133.43,1641.0,2107.8645,2108.3582,2106.7979,2106.8078,1641.0
2018-06-07 12:10:00,2134.25,2135.69,2134.24,2135.69,700.0,2107.6176,2109.0396,2107.6077,2109.0396,700.0
2018-06-07 12:15:00,2134.16,2134.47,2134.15,2134.26,300.0,2107.5287,2107.8348,2107.5188,2107.6275,300.0
2018-06-07 12:20:00,2134.53,2134.53,2134.53,2134.53,100.0,2107.8941,2107.8941,2107.8941,2107.8941,100.0
2018-06-07 12:25:00,2135.6,2137.04,2135.6,2136.93,500.0,2108.9507,2110.3728,2108.9507,2110.2641,500.0
2018-06-07 12:30:00,2137.25,2137.25,2134.5,2134.5,483.0,2110.5801,2110.5801,2107.8645,2107.8645,483.0
2018-06-07 12:35:00,2133.69,2134.54,2132.75,2133.05,420.0,2107.0646,2107.904,2106.1363,2106.4326,420.0
2018-06-07 12:40:00,2134.57,2135.5,2133.67,2133.68,3300.0,2107.9336,2108.852,2107.0448,2107.0547,3300.0
2018-06-07 12:45:00,2134.33,2134.34,2130.43,2131.52,3777.0,2107.6966,2107.7065,2103.8452,2104.9216,3777.0
2018-06-07 12:50:00,2131.43,2133.43,2131.43,2133.36,900.0,2104.8328,2106.8078,2104.8328,2106.7387,900.0
2018-06-07 12:55:00,2131.62,2134.1,2131.32,2133.01,2500.0,2105.0204,2107.4694,2104.7241,2106.393,2500.0
2018-06-07 13:00:00,2134.94,2134.94,2134.93,2134.94,100.0,2108.299,2108.299,2108.2891,2108.299,100.0
2018-06-07 13:05:00,2135.39,2135.87,2133.01,2133.01,1500.0,2108.7434,2109.2174,2106.393,2106.393,1500.0
2018-06-07 13:10:00,2134.39,2135.29,2133.12,2135.28,950.0,2107.7558,2108.6446,2106.5017,2108.6347,950.0
2018-06-07 13:15:00,2133.3,2133.3,2131.12,2131.86,900.0,2106.6794,2106.6794,2104.5266,2105.2574,900.0
2018-06-07 13:20:00,2131.86,2131.86,2131.86,2131.86,0.0,2105.2574,2105.2574,2105.2574,2105.2574,0.0
2018-06-07 13:25:00,2133.73,2133.73,2131.0,2131.0,912.0,2107.1041,2107.1041,2104.4081,2104.4081,912.0
2018-06-07 13:30:00,2129.12,2129.94,2124.65,2126.24,6598.0,2102.5516,2103.3614,2098.1374,2099.7075,6598.0
2018-06-07 13:35:00,2125.33,2127.25,2124.34,2124.35,1770.0,2098.8089,2100.7049,2097.8312,2097.8411,1770.0
2018-06-07 13:40:00,2124.35,2127.16,2124.0,2126.3,3030.0,2097.8411,2100.616,2097.4955,2099.7668,3030.0
2018-06-07 13:45:00,2125.95,2128.21,2125.95,2128.21,1100.0,2099.4211,2101.6529,2099.4211,2101.6529,1100.0
2018-06-07 13:50:00,2127.56,2127.56,2126.7,2126.7,500.0,2101.0111,2101.0111,2100.1618,2100.1618,500.0
2018-06-07 13:55:00,2127.47,2127.47,2125.57,2125.57,600.0,2100.9222,2100.9222,2099.0459,2099.0459,600.0
2018-06-07 14:00:00,2125.71,2126.71,2122.85,2126.71,3500.0,2099.1841,2100.1717,2096.3598,2100.1717,3500.0
2018-06-07 14:05:00,2127.09,2128.39,2124.48,2124.49,600.0,2100.5469,2101.8307,2097.9695,2097.9794,600.0
2018-06-07 14:10:00,2125.51,2126.96,2125.51,2126.96,400.0,2098.9866,2100.4185,2098.9866,2100.4185,400.0
2018-06-07 14:15:00,2126.96,2127.38,2125.25,2126.04,1200.0,2100.4185,2100.8333,2098.7299,2099.51,1200.0
2018-06-07 14:20:00,2125.76,2125.76,2123.32,2124.09,1700.0,2099.2335,2099.2335,2096.824,2097.5844,1700.0
2018-06-07 14:25:00,2122.75,2123.72,2121.91,2123.4,4211.0,2096.2611,2097.219,2095.4316,2096.903,4211.0
2018-06-07 14:30:00,2124.0,2124.45,2123.42,2124.25,2822.0,2097.4955,2097.9399,2096.9227,2097.7424,2822.0
2018-06-07 14:35:00,2127.42,2127.63,2127.14,2127.63,400.0,2100.8728,2101.0802,2100.5963,2101.0802,400.0
2018-06-07 14:40:00,2127.63,2127.63,2127.63,2127.63,0.0,2101.0802,2101.0802,2101.0802,2101.0802,0.0
2018-06-07 14:45:00,2130.75,2130.75,2129.47,2129.47,300.0,2104.1613,2104.1613,2102.8972,2102.8972,300.0
2018-06-07 14:50:00,2130.98,2133.13,2130.98,2133.13,1957.0,2104.3884,2106.5116,2104.3884,2106.5116,1957.0
2018-06-07 14:55:00,2132.51,2133.71,2130.68,2133.71,700.0,2105.8993,2107.0843,2104.0921,2107.0843,700.0
2018-06-07 15:00:00,2132.33,2132.39,2130.38,2132.39,400.0,2105.7215,2105.7808,2103.7959,2105.7808,400.0
2018-06-07 15:05:00,2132.39,2132.45,2130.82,2131.79,1001.0,2105.7808,2105.84,2104.2304,2105.1883,1001.0
2018-06-07 15:10:00,2129.64,2130.88,2129.37,2130.88,800.0,2103.0651,2104.2896,2102.7985,2104.2896,800.0
2018-06-07 15:15:00,2130.51,2130.51,2128.65,2128.65,531.0,2103.9242,2103.9242,2102.0875,2102.0875,531.0
2018-06-07 15:20:00,2130.51,2133.9,2130.51,2133.84,1832.0,2103.9242,2107.2719,2103.9242,2107.2127,1832.0
2018-06-07 15:25:00,2133.7,2134.57,2133.63,2134.56,1100.0,2107.0744,2107.9336,2107.0053,2107.9237,1100.0
2018-06-07 15:30:00,2134.56,2135.08,2133.89,2134.74,1300.0,2107.9237,2108.4372,2107.2621,2108.1015,1300.0
2018-06-07 15:35:00,2136.6,2137.19,2135.17,2135.18,980.0,2109.9383,2110.5209,2108.5261,2108.536,980.0
2018-06-07 15:40:00,2136.01,2136.4,2135.11,2135.26,1635.0,2109.3556,2109.7407,2108.4668,2108.615,1635.0
2018-06-07 15:45:00,2134.22,2135.03,2133.5,2134.45,6413.0,2107.588,2108.3878,2106.8769,2107.8151,6413.0
2018-06-07 15:50:00,2135.03,2137.0,2133.17,2134.0,3551.0,2108.3878,2110.3333,2106.5511,2107.3707,3551.0
2018-06-07 15:55:00,2135.22,2135.42,2130.99,2131.45,8243.0,2108.5755,2108.773,2104.3983,2104.8525,8243.0
2018-06-08 09:30:00,2127.71,2127.71,2122.91,2122.91,2606.0,2101.1592,2101.1592,2096.4191,2096.4191,2606.0
2018-06-08 09:35:00,2122.84,2126.37,2122.82,2124.24,1350.0,2096.35,2099.8359,2096.3302,2097.7325,1350.0
2018-06-08 09:40:00,2125.64,2125.92,2122.13,2124.17,2400.0,2099.115,2099.3915,2095.6488,2097.6634,2400.0
2018-06-08 09:45:00,2122.87,2127.25,2122.82,2126.09,3226.0,2096.3796,2100.7049,2096.3302,2099.5594,3226.0
2018-06-08 09:50:00,2127.97,2127.97,2125.19,2126.14,3000.0,2101.4159,2101.4159,2098.6706,2099.6088,3000.0
2018-06-08 09:55:00,2125.31,2127.66,2124.06,2124.07,3400.0,2098.7891,2101.1098,2097.5547,2097.5646,3400.0
2018-06-08 10:00:00,2124.07,2125.75,2122.73,2123.33,4457.0,2097.5646,2099.2236,2096.2413,2096.8338,4457.0
2018-06-08 10:05:00,2124.2,2125.43,2123.15,2124.49,1450.0,2097.693,2098.9076,2096.6561,2097.9794,1450.0
2018-06-08 10:10:00,2124.47,2125.23,2123.0,2123.0,2300.0,2097.9596,2098.7101,2096.508,2096.508,2300.0
2018-06-08 10:15:00,2124.03,2124.93,2124.03,2124.92,1400.0,2097.5251,2098.4139,2097.5251,2098.404,1400.0
2018-06-08 10:20:00,2126.0,2127.49,2126.0,2126.42,900.0,2099.4705,2100.9419,2099.4705,2099.8853,900.0
2018-06-08 10:25:00,2125.74,2126.71,2125.58,2126.06,700.0,2099.2138,2100.1717,2099.0558,2099.5298,700.0
2018-06-08 10:30:00,2125.06,2125.78,2124.6,2125.78,900.0,2098.5423,2099.2533,2098.088,2099.2533,900.0
2018-06-08 10:35:00,2125.0,2126.21,2124.03,2124.78,2100.0,2098.483,2099.6779,2097.5251,2098.2657,2100.0
2018-06-08 10:40:00,2124.81,2126.1,2124.79,2126.1,1300.0,2098.2954,2099.5693,2098.2756,2099.5693,1300.0
2018-06-08 10:45:00,2126.6,2129.02,2126.59,2129.02,1430.0,2100.063,2102.4528,2100.0532,2102.4528,1430.0
2018-06-08 10:50:00,2129.82,2133.48,2129.81,2133.48,2036.0,2103.2429,2106.8572,2103.233,2106.8572,2036.0
2018-06-08 10:55:00,2134.7,2139.21,2134.7,2138.37,1300.0,2108.062,2112.5157,2108.062,2111.6862,1300.0
2018-06-08 11:00:00,2137.85,2137.85,2133.85,2136.16,1500.0,2111.1727,2111.1727,2107.2226,2109.5037,1500.0
2018-06-08 11:05:00,2136.44,2136.45,2136.44,2136.44,100.0,2109.7802,2109.7901,2109.7802,2109.7802,100.0
2018-06-08 11:10:00,2139.04,2141.87,2138.24,2141.87,2600.0,2112.3478,2115.1425,2111.5578,2115.1425,2600.0
2018-06-08 11:15:00,2141.82,2143.7,2140.95,2140.96,3231.0,2115.0931,2116.9497,2114.234,2114.2438,3231.0
2018-06-08 11:20:00,2141.98,2142.29,2140.9,2141.01,600.0,2115.2511,2115.5572,2114.1846,2114.2932,600.0
2018-06-08 11:25:00,2139.98,2139.98,2138.92,2139.21,900.0,2113.2761,2113.2761,2112.2293,2112.5157,900.0
2018-06-08 11:30:00,2139.54,2140.27,2136.98,2137.64,1900.0,2112.8416,2113.5625,2110.3135,2110.9653,1900.0
2018-06-08 11:35:00,2138.66,2138.66,2136.23,2136.23,1347.0,2111.9725,2111.9725,2109.5729,2109.5729,1347.0
2018-06-08 11:40:00,2135.83,2135.83,2134.66,2134.66,200.0,2109.1779,2109.1779,2108.0225,2108.0225,200.0
2018-06-08 11:45:00,2135.95,2135.95,2135.95,2135.95,400.0,2109.2964,2109.2964,2109.2964,2109.2964,400.0
2018-06-08 11:50:00,2137.58,2137.58,2136.5,2136.5,900.0,2110.906,2110.906,2109.8395,2109.8395,900.0
2018-06-08 11:55:00,2136.5,2136.5,2136.5,2136.5,0.0,2109.8395,2109.8395,2109.8395,2109.8395,0.0
2018-06-08 12:00:00,2139.18,2139.59,2138.58,2138.94,900.0,2112.4861,2112.8909,2111.8935,2112.2491,900.0
2018-06-08 12:05:00,2138.9,2139.34,2138.65,2139.34,1200.0,2112.2096,2112.6441,2111.9627,2112.6441,1200.0
2018-06-08 12:10:00,2139.51,2139.55,2138.15,2138.15,1140.0,2112.8119,2112.8514,2111.4689,2111.4689,1140.0
2018-06-08 12:15:00,2138.15,2138.15,2138.15,2138.15,0.0,2111.4689,2111.4689,2111.4689,2111.4689,0.0
2018-06-08 12:20:00,2139.73,2139.73,2139.73,2139.73,653.0,2113.0292,2113.0292,2113.0292,2113.0292,653.0
2018-06-08 12:25:00,2139.35,2141.64,2139.09,2140.95,1405.0,2112.6539,2114.9154,2112.3972,2114.234,1405.0
2018-06-08 12:30:00,2141.8,2142.89,2141.8,2141.95,300.0,2115.0734,2116.1498,2115.0734,2115.2215,300.0
2018-06-08 12:35:00,2142.08,2142.08,2141.05,2141.05,1100.0,2115.3499,2115.3499,2114.3327,2114.3327,1100.0
2018-06-08 12:40:00,2141.31,2142.03,2141.31,2142.02,800.0,2114.5895,2115.3005,2114.5895,2115.2906,800.0
2018-06-08 12:45:00,2142.56,2142.65,2140.79,2140.79,500.0,2115.8239,2115.9128,2114.076,2114.076,500.0
2018-06-08 12:50:00,2143.1,2143.1,2142.97,2142.97,200.0,2116.3571,2116.3571,2116.2288,2116.2288,200.0
2018-06-08 12:55:00,2143.16,2143.2,2142.07,2142.07,600.0,2116.4164,2116.4559,2115.34,2115.34,600.0
2018-06-08 13:00:00,2141.71,2142.07,2141.71,2141.71,400.0,2114.9845,2115.34,2114.9845,2114.9845,400.0
2018-06-08 13:05:00,2140.99,2141.7,2137.92,2138.56,2300.0,2114.2735,2114.9746,2111.2418,2111.8738,2300.0
2018-06-08 13:10:00,2138.02,2138.02,2136.82,2137.38,500.0,2111.3405,2111.3405,2110.1555,2110.7085,500.0
2018-06-08 13:15:00,2138.04,2139.52,2138.03,2139.52,700.0,2111.3603,2112.8218,2111.3504,2112.8218,700.0
2018-06-08 13:20:00,2138.74,2139.08,2138.22,2139.08,500.0,2112.0515,2112.3873,2111.538,2112.3873,500.0
2018-06-08 13:25:00,2139.08,2139.08,2136.55,2137.68,1200.0,2112.3873,2112.3873,2109.8889,2111.0048,1200.0
2018-06-08 13:30:00,2138.26,2139.85,2138.26,2139.85,400.0,2111.5775,2113.1477,2111.5775,2113.1477,400.0
2018-06-08 13:35:00,2140.36,2141.55,2140.3,2140.3,3900.0,2113.6513,2114.8265,2113.5921,2113.5921,3900.0
2018-06-08 13:40:00,2141.25,2141.25,2137.77,2137.86,1400.0,2114.5302,2114.5302,2111.0937,2111.1825,1400.0
2018-06-08 13:45:00,2137.08,2137.74,2135.01,2135.01,1100.0,2110.4123,2111.064,2108.3681,2108.3681,1100.0
2018-06-08 13:50:00,2136.47,2139.67,2135.91,2139.66,4100.0,2109.8099,2112.9699,2109.2569,2112.9601,4100.0
2018-06-08 13:55:00,2139.54,2139.78,2137.69,2137.69,1200.0,2112.8416,2113.0786,2111.0147,2111.0147,1200.0
2018-06-08 14:00:00,2137.76,2139.81,2137.76,2139.81,400.0,2111.0838,2113.1082,2111.0838,2113.1082,400.0
2018-06-08 14:05:00,2138.52,2140.85,2138.52,2140.85,300.0,2111.8343,2114.1352,2111.8343,2114.1352,300.0
2018-06-08 14:10:00,2139.73,2142.18,2139.72,2142.18,2866.0,2113.0292,2115.4486,2113.0193,2115.4486,2866.0
2018-06-08 14:15:00,2141.29,2141.3,2137.85,2137.85,2342.0,2114.5697,2114.5796,2111.1727,2111.1727,2342.0
2018-06-08 14:20:00,2137.11,2138.27,2137.11,2138.27,200.0,2110.4419,2111.5874,2110.4419,2111.5874,200.0
2018-06-08 14:25:00,2138.65,2138.67,2137.57,2138.67,400.0,2111.9627,2111.9824,2110.8961,2111.9824,400.0
2018-06-08 14:30:00,2139.72,2140.97,2139.55,2140.97,1300.0,2113.0193,2114.2537,2112.8514,2114.2537,1300.0
2018-06-08 14:35:00,2141.22,2141.23,2137.83,2138.41,1000.0,2114.5006,2114.5105,2111.1529,2111.7257,1000.0
2018-06-08 14:40:00,2139.37,2140.02,2138.4,2138.8,500.0,2112.6737,2113.3156,2111.7158,2112.1108,500.0
2018-06-08 14:45:00,2138.86,2138.87,2138.49,2138.49,300.0,2112.1701,2112.1799,2111.8047,2111.8047,300.0
2018-06-08 14:50:00,2139.0,2139.38,2137.92,2137.95,900.0,2112.3083,2112.6836,2111.2418,2111.2714,900.0
2018-06-08 14:55:00,2137.94,2137.94,2136.29,2136.41,400.0,2111.2615,2111.2615,2109.6321,2109.7506,400.0
2018-06-08 15:00:00,2138.05,2138.05,2138.05,2138.05,100.0,2111.3702,2111.3702,2111.3702,2111.3702,100.0
2018-06-08 15:05:00,2137.32,2137.32,2131.65,2132.01,5701.0,2110.6493,2110.6493,2105.05,2105.4055,5701.0
2018-06-08 15:10:00,2133.0,2134.43,2133.0,2134.43,400.0,2106.3832,2107.7953,2106.3832,2107.7953,400.0
2018-06-08 15:15:00,2134.38,2134.39,2133.99,2133.99,300.0,2107.746,2107.7558,2107.3608,2107.3608,300.0
2018-06-08 15:20:00,2133.64,2136.11,2133.62,2136.11,400.0,2107.0152,2109.4544,2106.9954,2109.4544,400.0
2018-06-08 15:25:00,2135.95,2136.27,2135.36,2136.27,500.0,2109.2964,2109.6124,2108.7137,2109.6124,500.0
2018-06-08 15:30:00,2137.54,2137.54,2135.5,2135.5,1399.0,2110.8665,2110.8665,2108.852,2108.852,1399.0
2018-06-08 15:35:00,2135.7,2137.35,2135.7,2137.32,1400.0,2109.0495,2110.6789,2109.0495,2110.6493,1400.0
2018-06-08 15:40:00,2137.57,2137.92,2136.2,2136.2,1800.0,2110.8961,2111.2418,2109.5432,2109.5432,1800.0
2018-06-08 15:45:00,2136.64,2137.86,2135.95,2136.66,1865.0,2109.9778,2111.1825,2109.2964,2109.9975,1865.0
2018-06-08 15:50:00,2137.15,2139.4,2137.0,2137.97,4500.0,2110.4814,2112.7033,2110.3333,2111.2912,4500.0
2018-06-08 15:55:00,2138.1,2138.12,2133.6,2133.9,12866.0,2111.4195,2111.4393,2106.9757,2107.2719,12866.0
2018-06-11 09:30:00,2139.0,2139.36,2134.63,2135.21,6243.0,2112.3083,2112.6638,2107.9928,2108.5656,6243.0
2018-06-11 09:35:00,2134.77,2134.77,2122.33,2123.94,3069.0,2108.1311,2108.1311,2095.8463,2097.4362,3069.0
2018-06-11 09:40:00,2126.53,2128.4,2124.87,2127.21,2400.0,2099.9939,2101.8406,2098.3546,2100.6654,2400.0
2018-06-11 09:45:00,2127.71,2128.25,2125.84,2126.0,2842.0,2101.1592,2101.6924,2099.3125,2099.4705,2842.0
2018-06-11 09:50:00,2126.03,2126.56,2125.3,2126.56,1100.0,2099.5002,2100.0235,2098.7793,2100.0235,1100.0
2018-06-11 09:55:00,2125.68,2127.26,2124.6,2127.26,3147.0,2099.1545,2100.7148,2098.088,2100.7148,3147.0
2018-06-11 10:00:00,2128.4,2129.5,2127.76,2127.76,800.0,2101.8406,2102.9268,2101.2086,2101.2086,800.0
2018-06-11 10:05:00,2129.32,2131.52,2127.78,2130.56,2000.0,2102.7491,2104.9216,2101.2283,2103.9736,2000.0
2018-06-11 10:10:00,2131.51,2133.89,2130.79,2132.13,2400.0,2104.9118,2107.2621,2104.2008,2105.524,2400.0
2018-06-11 10:15:00,2131.97,2131.97,2128.14,2128.14,1050.0,2105.366,2105.366,2101.5838,2101.5838,1050.0
2018-06-11 10:20:00,2128.29,2128.83,2126.2,2128.83,2100.0,2101.7319,2102.2652,2099.668,2102.2652,2100.0
2018-06-11 10:25:00,2127.01,2127.01,2124.01,2124.01,1980.0,2100.4679,2100.4679,2097.5054,2097.5054,1980.0
2018-06-11 10:30:00,2123.86,2125.85,2123.27,2123.58,1219.0,2097.3572,2099.3224,2096.7746,2097.0807,1219.0
2018-06-11 10:35:00,2122.38,2124.26,2122.0,2122.0,1200.0,2095.8957,2097.7522,2095.5204,2095.5204,1200.0
2018-06-11 10:40:00,2122.0,2122.82,2121.2,2122.82,500.0,2095.5204,2096.3302,2094.7304,2096.3302,500.0
2018-06-11 10:45:00,2123.52,2124.32,2122.67,2123.25,1265.0,2097.0215,2097.8115,2096.1821,2096.7548,1265.0
2018-06-11 10:50:00,2123.61,2123.97,2122.05,2122.91,1900.0,2097.1103,2097.4659,2095.5698,2096.4191,1900.0
2018-06-11 10:55:00,2125.01,2126.69,2124.99,2125.31,3000.0,2098.4929,2100.1519,2098.4731,2098.7891,3000.0
2018-06-11 11:00:00,2125.93,2127.08,2124.76,2124.76,1000.0,2099.4014,2100.537,2098.246,2098.246,1000.0
2018-06-11 11:05:00,2125.84,2125.85,2123.26,2125.44,900.0,2099.3125,2099.3224,2096.7647,2098.9175,900.0
2018-06-11 11:10:00,2124.47,2124.47,2122.11,2122.12,700.0,2097.9596,2097.9596,2095.6291,2095.6389,700.0
2018-06-11 11:15:00,2122.23,2123.44,2122.22,2122.22,2620.0,2095.7476,2096.9425,2095.7377,2095.7377,2620.0
2018-06-11 11:20:00,2122.14,2123.03,2122.14,2123.03,450.0,2095.6587,2096.5376,2095.6587,2096.5376,450.0
2018-06-11 11:25:00,2123.03,2123.22,2121.66,2121.66,1200.0,2096.5376,2096.7252,2095.1847,2095.1847,1200.0
2018-06-11 11:30:00,2121.85,2123.27,2120.92,2123.26,2200.0,2095.3723,2096.7746,2094.4539,2096.7647,2200.0
2018-06-11 11:35:00,2123.54,2123.54,2122.44,2122.94,1100.0,2097.0412,2097.0412,2095.9549,2096.4487,1100.0
2018-06-11 11:40:00,2124.32,2124.33,2124.05,2124.15,1340.0,2097.8115,2097.8214,2097.5449,2097.6436,1340.0
2018-06-11 11:45:00,2123.58,2124.19,2122.77,2124.19,1400.0,2097.0807,2097.6831,2096.2808,2097.6831,1400.0
2018-06-11 11:50:00,2124.19,2124.49,2124.18,2124.49,600.0,2097.6831,2097.9794,2097.6732,2097.9794,600.0
2018-06-11 11:55:00,2123.93,2123.97,2122.91,2123.97,800.0,2097.4264,2097.4659,2096.4191,2097.4659,800.0
2018-06-11 12:00:00,2124.24,2126.42,2124.24,2125.34,1300.0,2097.7325,2099.8853,2097.7325,2098.8188,1300.0
2018-06-11 12:05:00,2126.31,2127.4,2125.55,2126.15,950.0,2099.7767,2100.8531,2099.0261,2099.6187,950.0
2018-06-11 12:10:00,2126.68,2126.69,2126.0,2126.0,200.0,2100.142,2100.1519,2099.4705,2099.4705,200.0
2018-06-11 12:15:00,2126.0,2126.7,2125.46,2126.18,1000.0,2099.4705,2100.1618,2098.9373,2099.6483,1000.0
2018-06-11 12:20:00,2126.8,2128.45,2126.72,2127.06,3000.0,2100.2605,2101.89,2100.1815,2100.5173,3000.0
2018-06-11 12:25:00,2127.06,2128.7,2126.88,2127.84,2550.0,2100.5173,2102.1368,2100.3395,2101.2876,2550.0
2018-06-11 12:30:00,2126.84,2127.5,2126.84,2127.5,400.0,2100.3,2100.9518,2100.3,2100.9518,400.0
2018-06-11 12:35:00,2126.82,2126.82,2126.22,2126.22,300.0,2100.2803,2100.2803,2099.6878,2099.6878,300.0
2018-06-11 12:40:00,2125.4,2125.62,2124.85,2125.01,800.0,2098.878,2099.0953,2098.3349,2098.4929,800.0
2018-06-11 12:45:00,2124.98,2125.48,2124.96,2125.48,900.0,2098.4633,2098.957,2098.4435,2098.957,900.0
2018-06-11 12:50:00,2124.97,2125.66,2124.96,2125.65,600.0,2098.4534,2099.1348,2098.4435,2099.1249,600.0
2018-06-11 12:55:00,2126.5,2126.5,2124.86,2125.39,1300.0,2099.9643,2099.9643,2098.3448,2098.8681,1300.0
2018-06-11 13:00:00,2125.34,2125.84,2124.09,2124.1,500.0,2098.8188,2099.3125,2097.5844,2097.5942,500.0
2018-06-11 13:05:00,2123.78,2126.87,2123.78,2126.86,700.0,2097.2782,2100.3297,2097.2782,2100.3198,700.0
2018-06-11 13:10:00,2127.09,2127.98,2127.09,2127.57,800.0,2100.5469,2101.4258,2100.5469,2101.0209,800.0
2018-06-11 13:15:00,2127.57,2127.57,2127.57,2127.57,0.0,2101.0209,2101.0209,2101.0209,2101.0209,0.0
2018-06-11 13:20:00,2126.95,2127.11,2126.72,2126.72,1300.0,2100.4087,2100.5667,2100.1815,2100.1815,1300.0
2018-06-11 13:25:00,2126.25,2127.69,2126.25,2127.39,500.0,2099.7174,2101.1394,2099.7174,2100.8432,500.0
2018-06-11 13:30:00,2127.39,2127.39,2127.39,2127.39,0.0,2100.8432,2100.8432,2100.8432,2100.8432,0.0
2018-06-11 13:35:00,2127.78,2127.8,2127.34,2127.5,400.0,2101.2283,2101.2481,2100.7938,2100.9518,400.0
2018-06-11 13:40:00,2127.5,2127.5,2127.5,2127.5,0.0,2100.9518,2100.9518,2100.9518,2100.9518,0.0
2018-06-11 13:45:00,2127.64,2127.65,2125.56,2126.51,1000.0,2101.0901,2101.0999,2099.036,2099.9742,1000.0
2018-06-11 13:50:00,2127.47,2128.15,2127.25,2127.26,605.0,2100.9222,2101.5937,2100.7049,2100.7148,605.0
2018-06-11 13:55:00,2127.44,2128.58,2127.44,2128.13,700.0,2100.8926,2102.0183,2100.8926,2101.5739,700.0
2018-06-11 14:00:00,2128.96,2128.96,2126.37,2126.37,1102.0,2102.3936,2102.3936,2099.8359,2099.8359,1102.0
2018-06-11 14:05:00,2127.85,2128.39,2126.34,2126.35,700.0,2101.2974,2101.8307,2099.8063,2099.8162,700.0
2018-06-11 14:10:00,2127.34,2128.77,2127.24,2127.24,2000.0,2100.7938,2102.206,2100.6951,2100.6951,2000.0
2018-06-11 14:15:00,2128.25,2130.0,2127.9,2130.0,453.0,2101.6924,2103.4206,2101.3468,2103.4206,453.0
2018-06-11 14:20:00,2129.96,2131.51,2129.2,2131.51,1724.0,2103.3811,2104.9118,2102.6306,2104.9118,1724.0
2018-06-11 14:25:00,2130.56,2131.44,2130.55,2131.36,600.0,2103.9736,2104.8426,2103.9637,2104.7636,600.0
2018-06-11 14:30:00,2131.07,2131.48,2130.5,2130.8,2903.0,2104.4773,2104.8821,2103.9144,2104.2106,2903.0
2018-06-11 14:35:00,2130.89,2130.94,2129.05,2129.05,2600.0,2104.2995,2104.3489,2102.4825,2102.4825,2600.0
2018-06-11 14:40:00,2129.05,2129.05,2127.76,2127.76,300.0,2102.4825,2102.4825,2101.2086,2101.2086,300.0
2018-06-11 14:45:00,2128.47,2128.47,2126.52,2127.49,400.0,2101.9097,2101.9097,2099.984,2100.9419,400.0
2018-06-11 14:50:00,2128.9,2128.9,2128.9,2128.9,100.0,2102.3343,2102.3343,2102.3343,2102.3343,100.0
2018-06-11 14:55:00,2128.89,2130.58,2128.47,2130.58,740.0,2102.3245,2103.9934,2101.9097,2103.9934,740.0
2018-06-11 15:00:00,2130.13,2130.87,2129.4,2130.68,1400.0,2103.549,2104.2798,2102.8281,2104.0921,1400.0
2018-06-11 15:05:00,2131.15,2131.2,2131.15,2131.2,200.0,2104.5563,2104.6056,2104.5563,2104.6056,200.0
2018-06-11 15:10:00,2131.19,2131.19,2129.36,2130.0,1918.0,2104.5958,2104.5958,2102.7886,2103.4206,1918.0
2018-06-11 15:15:00,2130.65,2130.65,2129.58,2129.58,2200.0,2104.0625,2104.0625,2103.0059,2103.0059,2200.0
2018-06-11 15:20:00,2130.0,2131.49,2129.37,2130.8,1200.0,2103.4206,2104.892,2102.7985,2104.2106,1200.0
2018-06-11 15:25:00,2130.5,2130.5,2129.93,2130.36,1200.0,2103.9144,2103.9144,2103.3515,2103.7761,1200.0
2018-06-11 15:30:00,2130.25,2130.25,2127.74,2127.74,1500.0,2103.6675,2103.6675,2101.1888,2101.1888,1500.0
2018-06-11 15:35:00,2128.68,2128.68,2126.81,2126.81,1900.0,2102.1171,2102.1171,2100.2704,2100.2704,1900.0
2018-06-11 15:40:00,2127.42,2128.01,2126.87,2127.96,862.0,2100.8728,2101.4554,2100.3297,2101.4061,862.0
2018-06-11 15:45:00,2128.13,2128.14,2127.35,2127.77,900.0,2101.5739,2101.5838,2100.8037,2101.2184,900.0
2018-06-11 15:50:00,2126.5,2126.5,2124.93,2125.71,4108.0,2099.9643,2099.9643,2098.4139,2099.1841,4108.0
2018-06-11 15:55:00,2125.44,2126.17,2124.28,2124.98,7391.0,2098.9175,2099.6384,2097.772,2098.4633,7391.0
2018-06-12 09:30:00,2126.09,2128.51,2121.99,2128.51,3573.0,2099.5594,2101.9492,2095.5106,2101.9492,3573.0
2018-06-12 09:35:00,2129.85,2129.85,2122.46,2122.46,3248.0,2103.2725,2103.2725,2095.9747,2095.9747,3248.0
2018-06-12 09:40:00,2124.55,2126.41,2122.13,2125.05,1800.0,2098.0386,2099.8754,2095.6488,2098.5324,1800.0
2018-06-12 09:45:00,2124.48,2129.7,2124.48,2127.65,2905.0,2097.9695,2103.1244,2097.9695,2101.0999,2905.0
2018-06-12 09:50:00,2125.7,2126.32,2124.46,2125.89,800.0,2099.1743,2099.7865,2097.9497,2099.3619,800.0
2018-06-12 09:55:00,2126.81,2128.64,2125.96,2127.76,2000.0,2100.2704,2102.0776,2099.431,2101.2086,2000.0
2018-06-12 10:00:00,2129.09,2131.87,2127.73,2131.87,863.0,2102.522,2105.2673,2101.1789,2105.2673,863.0
2018-06-12 10:05:00,2132.47,2132.87,2129.31,2130.19,2666.0,2105.8598,2106.2548,2102.7392,2103.6082,2666.0
2018-06-12 10:10:00,2131.04,2131.99,2130.3,2131.9,1700.0,2104.4476,2105.3858,2103.7169,2105.2969,1700.0
2018-06-12 10:15:00,2131.98,2132.0,2129.07,2131.0,1800.0,2105.3759,2105.3957,2102.5022,2104.4081,1800.0
2018-06-12 10:20:00,2130.87,2130.88,2128.35,2129.97,3399.0,2104.2798,2104.2896,2101.7912,2103.391,3399.0
2018-06-12 10:25:00,2130.67,2131.86,2129.12,2131.86,1800.0,2104.0822,2105.2574,2102.5516,2105.2574,1800.0
2018-06-12 10:30:00,2132.12,2132.42,2127.96,2127.96,3500.0,2105.5142,2105.8104,2101.4061,2101.4061,3500.0
2018-06-12 10:35:00,2128.83,2129.56,2128.04,2128.04,1677.0,2102.2652,2102.9861,2101.4851,2101.4851,1677.0
2018-06-12 10:40:00,2129.18,2131.45,2129.14,2130.82,1400.0,2102.6108,2104.8525,2102.5713,2104.2304,1400.0
2018-06-12 10:45:00,2131.0,2131.0,2128.28,2128.87,1500.0,2104.4081,2104.4081,2101.7221,2102.3047,1500.0
2018-06-12 10:50:00,2129.12,2129.2,2127.25,2129.2,1500.0,2102.5516,2102.6306,2100.7049,2102.6306,1500.0
2018-06-12 10:55:00,2127.53,2129.27,2127.53,2129.27,301.0,2100.9814,2102.6997,2100.9814,2102.6997,301.0
2018-06-12 11:00:00,2127.58,2130.93,2127.58,2130.93,1200.0,2101.0308,2104.339,2101.0308,2104.339,1200.0
2018-06-12 11:05:00,2130.62,2132.85,2130.61,2131.84,700.0,2104.0329,2106.235,2104.023,2105.2376,700.0
2018-06-12 11:10:00,2131.76,2132.98,2131.02,2131.02,1360.0,2105.1586,2106.3634,2104.4279,2104.4279,1360.0
2018-06-12 11:15:00,2131.04,2132.24,2131.03,2131.09,1803.0,2104.4476,2105.6327,2104.4378,2104.497,1803.0
2018-06-12 11:20:00,2131.14,2132.73,2131.13,2132.43,1500.0,2104.5464,2106.1165,2104.5365,2105.8203,1500.0
2018-06-12 11:25:00,2131.32,2132.45,2131.05,2131.05,1200.0,2104.7241,2105.84,2104.4575,2104.4575,1200.0
2018-06-12 11:30:00,2131.05,2131.74,2131.05,2131.74,300.0,2104.4575,2105.1389,2104.4575,2105.1389,300.0
2018-06-12 11:35:00,2130.93,2132.26,2130.93,2132.23,2399.0,2104.339,2105.6524,2104.339,2105.6228,2399.0
2018-06-12 11:40:00,2131.29,2132.26,2131.29,2132.26,1299.0,2104.6945,2105.6524,2104.6945,2105.6524,1299.0
2018-06-12 11:45:00,2132.64,2133.0,2132.32,2133.0,700.0,2106.0277,2106.3832,2105.7117,2106.3832,700.0
2018-06-12 11:50:00,2131.98,2133.66,2131.97,2132.0,2083.0,2105.3759,2107.0349,2105.366,2105.3957,2083.0
2018-06-12 11:55:00,2129.89,2131.44,2129.89,2131.44,300.0,2103.312,2104.8426,2103.312,2104.8426,300.0
2018-06-12 12:00:00,2130.76,2132.02,2130.76,2132.0,500.0,2104.1711,2105.4154,2104.1711,2105.3957,500.0
2018-06-12 12:05:00,2132.66,2132.66,2131.07,2131.08,1400.0,2106.0474,2106.0474,2104.4773,2104.4871,1400.0
2018-06-12 12:10:00,2130.94,2131.93,2130.37,2131.58,1800.0,2104.3489,2105.3265,2103.786,2104.9809,1800.0
2018-06-12 12:15:00,2130.32,2131.06,2130.06,2131.06,400.0,2103.7366,2104.4674,2103.4799,2104.4674,400.0
2018-06-12 12:20:00,2130.44,2131.62,2130.14,2130.46,1000.0,2103.8551,2105.0204,2103.5589,2103.8749,1000.0
2018-06-12 12:25:00,2131.14,2131.31,2131.13,2131.31,200.0,2104.5464,2104.7143,2104.5365,2104.7143,200.0
2018-06-12 12:30:00,2130.92,2130.92,2128.65,2128.66,1300.0,2104.3291,2104.3291,2102.0875,2102.0973,1300.0
2018-06-12 12:35:00,2127.7,2129.29,2127.55,2129.29,800.0,2101.1493,2102.7195,2101.0012,2102.7195,800.0
2018-06-12 12:40:00,2128.77,2128.87,2128.34,2128.35,519.0,2102.206,2102.3047,2101.7813,2101.7912,519.0
2018-06-12 12:45:00,2128.64,2128.65,2126.49,2128.65,800.0,2102.0776,2102.0875,2099.9544,2102.0875,800.0
2018-06-12 12:50:00,2129.61,2129.99,2128.27,2128.28,900.0,2103.0355,2103.4107,2101.7122,2101.7221,900.0
2018-06-12 12:55:00,2128.28,2128.28,2128.28,2128.28,0.0,2101.7221,2101.7221,2101.7221,2101.7221,0.0
2018-06-12 13:00:00,2129.82,2129.82,2128.91,2128.93,300.0,2103.2429,2103.2429,2102.3442,2102.364,300.0
2018-06-12 13:05:00,2130.0,2130.0,2129.25,2129.25,880.0,2103.4206,2103.4206,2102.68,2102.68,880.0
2018-06-12 13:10:00,2129.5,2129.5,2129.5,2129.5,100.0,2102.9268,2102.9268,2102.9268,2102.9268,100.0
2018-06-12 13:15:00,2129.81,2130.66,2127.68,2127.68,5634.0,2103.233,2104.0724,2101.1296,2101.1296,5634.0
2018-06-12 13:20:00,2128.59,2128.59,2127.96,2127.96,600.0,2102.0282,2102.0282,2101.4061,2101.4061,600.0
2018-06-12 13:25:00,2128.17,2128.19,2127.27,2128.19,686.0,2101.6134,2101.6332,2100.7247,2101.6332,686.0
2018-06-12 13:30:00,2128.21,2129.18,2127.68,2127.68,1000.0,2101.6529,2102.6108,2101.1296,2101.1296,1000.0
2018-06-12 13:35:00,2129.17,2129.18,2129.17,2129.17,200.0,2102.601,2102.6108,2102.601,2102.601,200.0
2018-06-12 13:40:00,2129.13,2129.13,2129.12,2129.12,300.0,2102.5615,2102.5615,2102.5516,2102.5516,300.0
2018-06-12 13:45:00,2128.85,2128.97,2128.85,2128.97,200.0,2102.285,2102.4035,2102.285,2102.4035,200.0
2018-06-12 13:50:00,2129.02,2129.76,2129.01,2129.47,300.0,2102.4528,2103.1836,2102.443,2102.8972,300.0
2018-06-12 13:55:00,2129.89,2130.99,2129.22,2129.81,6757.0,2103.312,2104.3983,2102.6503,2103.233,6757.0
2018-06-12 14:00:00,2129.84,2129.84,2128.48,2128.48,200.0,2103.2626,2103.2626,2101.9196,2101.9196,200.0
2018-06-12 14:05:00,2129.19,2130.51,2129.19,2129.2,500.0,2102.6207,2103.9242,2102.6207,2102.6306,500.0
2018-06-12 14:10:00,2129.11,2129.12,2129.11,2129.11,100.0,2102.5417,2102.5516,2102.5417,2102.5417,100.0
2018-06-12 14:15:00,2128.65,2129.19,2128.65,2129.19,1076.0,2102.0875,2102.6207,2102.0875,2102.6207,1076.0
2018-06-12 14:20:00,2129.12,2129.56,2127.89,2128.43,938.0,2102.5516,2102.9861,2101.3369,2101.8702,938.0
2018-06-12 14:25:00,2128.6,2128.6,2125.52,2125.52,900.0,2102.0381,2102.0381,2098.9965,2098.9965,900.0
2018-06-12 14:30:00,2124.89,2124.89,2123.11,2124.3,600.0,2098.3744,2098.3744,2096.6166,2097.7917,600.0
2018-06-12 14:35:00,2123.67,2123.67,2123.62,2123.62,500.0,2097.1696,2097.1696,2097.1202,2097.1202,500.0
2018-06-12 14:40:00,2125.29,2126.37,2124.56,2124.57,600.0,2098.7694,2099.8359,2098.0485,2098.0584,600.0
2018-06-12 14:45:00,2126.51,2126.51,2125.35,2125.35,300.0,2099.9742,2099.9742,2098.8286,2098.8286,300.0
2018-06-12 14:50:00,2125.12,2125.78,2124.6,2125.18,2486.0,2098.6015,2099.2533,2098.088,2098.6608,2486.0
2018-06-12 14:55:00,2125.73,2125.73,2125.12,2125.51,600.0,2099.2039,2099.2039,2098.6015,2098.9866,600.0
2018-06-12 15:00:00,2125.25,2126.43,2125.24,2126.43,500.0,2098.7299,2099.8952,2098.72,2099.8952,500.0
2018-06-12 15:05:00,2127.73,2128.3,2126.04,2128.3,600.0,2101.1789,2101.7418,2099.51,2101.7418,600.0
2018-06-12 15:10:00,2127.41,2128.93,2127.4,2128.91,600.0,2100.8629,2102.364,2100.8531,2102.3442,600.0
2018-06-12 15:15:00,2129.43,2129.43,2128.56,2128.56,1144.0,2102.8577,2102.8577,2101.9986,2101.9986,1144.0
2018-06-12 15:20:00,2128.43,2129.66,2128.43,2129.45,1003.0,2101.8702,2103.0849,2101.8702,2102.8775,1003.0
2018-06-12 15:25:00,2129.69,2129.77,2128.38,2129.13,4600.0,2103.1145,2103.1935,2101.8208,2102.5615,4600.0
2018-06-12 15:30:00,2128.94,2129.8,2128.72,2128.82,2245.0,2102.3738,2103.2231,2102.1566,2102.2553,2245.0
2018-06-12 15:35:00,2128.6,2129.55,2128.6,2129.0,3861.0,2102.0381,2102.9762,2102.0381,2102.4331,3861.0
2018-06-12 15:40:00,2129.41,2129.87,2127.82,2128.61,1780.0,2102.838,2103.2922,2101.2678,2102.048,1780.0
2018-06-12 15:45:00,2129.04,2129.5,2128.63,2128.86,2563.0,2102.4726,2102.9268,2102.0677,2102.2948,2563.0
2018-06-12 15:50:00,2129.99,2132.0,2129.99,2130.73,7355.0,2103.4107,2105.3957,2103.4107,2104.1415,7355.0
2018-06-12 15:55:00,2131.31,2132.0,2129.75,2129.75,7339.0,2104.7143,2105.3957,2103.1737,2103.1737,7339.0
2018-06-13 09:30:00,2134.03,2134.03,2127.62,2129.5,8023.0,2107.4003,2107.4003,2101.0703,2102.9268,8023.0
2018-06-13 09:35:00,2128.27,2128.27,2123.75,2126.04,4286.0,2101.7122,2101.7122,2097.2486,2099.51,4286.0
2018-06-13 09:40:00,2127.17,2127.18,2122.45,2122.57,2713.0,2100.6259,2100.6358,2095.9648,2096.0833,2713.0
2018-06-13 09:45:00,2121.69,2127.88,2121.69,2125.95,4501.0,2095.2143,2101.3271,2095.2143,2099.4211,4501.0
2018-06-13 09:50:00,2125.95,2127.13,2124.32,2126.12,4464.0,2099.4211,2100.5864,2097.8115,2099.589,4464.0
2018-06-13 09:55:00,2126.0,2126.93,2123.68,2124.02,1800.0,2099.4705,2100.3889,2097.1795,2097.5152,1800.0
2018-06-13 10:00:00,2124.08,2124.99,2123.5,2123.57,3084.0,2097.5745,2098.4731,2097.0017,2097.0708,3084.0
2018-06-13 10:05:00,2123.91,2126.39,2123.17,2124.47,1912.0,2097.4066,2099.8557,2096.6758,2097.9596,1912.0
2018-06-13 10:10:00,2124.41,2124.85,2123.69,2123.69,1200.0,2097.9004,2098.3349,2097.1894,2097.1894,1200.0
2018-06-13 10:15:00,2123.8,2126.39,2123.8,2125.99,2100.0,2097.298,2099.8557,2097.298,2099.4606,2100.0
2018-06-13 10:20:00,2125.99,2126.54,2125.11,2126.54,700.0,2099.4606,2100.0038,2098.5916,2100.0038,700.0
2018-06-13 10:25:00,2125.51,2125.68,2123.87,2123.96,1700.0,2098.9866,2099.1545,2097.3671,2097.456,1700.0
2018-06-13 10:30:00,2125.14,2127.25,2124.64,2127.25,3274.0,2098.6213,2100.7049,2098.1275,2100.7049,3274.0
2018-06-13 10:35:00,2126.05,2128.93,2126.05,2127.62,3920.0,2099.5199,2102.364,2099.5199,2101.0703,3920.0
2018-06-13 10:40:00,2126.76,2127.64,2126.65,2126.71,1000.0,2100.221,2101.0901,2100.1124,2100.1717,1000.0
2018-06-13 10:45:00,2126.8,2127.19,2124.65,2124.65,2200.0,2100.2605,2100.6457,2098.1374,2098.1374,2200.0
2018-06-13 10:50:00,2125.98,2125.98,2125.03,2125.03,3365.0,2099.4508,2099.4508,2098.5126,2098.5126,3365.0
2018-06-13 10:55:00,2124.09,2125.12,2124.01,2125.12,1300.0,2097.5844,2098.6015,2097.5054,2098.6015,1300.0
2018-06-13 11:00:00,2125.26,2125.67,2123.05,2123.16,5571.0,2098.7398,2099.1446,2096.5573,2096.666,5571.0
2018-06-13 11:05:00,2123.06,2123.93,2122.05,2122.06,1700.0,2096.5672,2097.4264,2095.5698,2095.5797,1700.0
2018-06-13 11:10:00,2122.09,2123.13,2122.08,2122.12,1896.0,2095.6093,2096.6363,2095.5994,2095.6389,1896.0
2018-06-13 11:15:00,2123.07,2124.49,2122.45,2122.45,1600.0,2096.5771,2097.9794,2095.9648,2095.9648,1600.0
2018-06-13 11:20:00,2122.2,2124.04,2121.88,2123.14,3604.0,2095.7179,2097.535,2095.4019,2096.6462,3604.0
2018-06-13 11:25:00,2124.2,2125.41,2123.13,2123.87,3800.0,2097.693,2098.8879,2096.6363,2097.3671,3800.0
2018-06-13 11:30:00,2125.42,2127.0,2125.42,2126.64,2725.0,2098.8978,2100.458,2098.8978,2100.1025,2725.0
2018-06-13 11:35:00,2126.87,2127.95,2126.56,2126.59,4450.0,2100.3297,2101.3962,2100.0235,2100.0532,4450.0
2018-06-13 11:40:00,2126.08,2126.75,2124.85,2125.18,900.0,2099.5495,2100.2112,2098.3349,2098.6608,900.0
2018-06-13 11:45:00,2125.95,2125.95,2124.85,2124.96,900.0,2099.4211,2099.4211,2098.3349,2098.4435,900.0
2018-06-13 11:50:00,2124.89,2124.89,2123.37,2123.38,600.0,2098.3744,2098.3744,2096.8733,2096.8832,600.0
2018-06-13 11:55:00,2124.23,2125.18,2124.23,2124.72,1500.0,2097.7226,2098.6608,2097.7226,2098.2065,1500.0
2018-06-13 12:00:00,2124.05,2124.63,2123.34,2123.46,600.0,2097.5449,2098.1176,2096.8437,2096.9622,600.0
2018-06-13 12:05:00,2124.5,2125.44,2124.5,2125.44,1400.0,2097.9892,2098.9175,2097.9892,2098.9175,1400.0
2018-06-13 12:10:00,2124.98,2124.98,2124.1,2124.34,1000.0,2098.4633,2098.4633,2097.5942,2097.8312,1000.0
2018-06-13 12:15:00,2123.33,2125.44,2123.33,2124.37,2600.0,2096.8338,2098.9175,2096.8338,2097.8609,2600.0
2018-06-13 12:20:00,2123.33,2124.25,2122.21,2122.22,3337.0,2096.8338,2097.7424,2095.7278,2095.7377,3337.0
2018-06-13 12:25:00,2123.76,2125.96,2123.75,2125.95,2398.0,2097.2585,2099.431,2097.2486,2099.4211,2398.0
2018-06-13 12:30:00,2125.24,2125.95,2124.7,2125.01,500.0,2098.72,2099.4211,2098.1867,2098.4929,500.0
2018-06-13 12:35:00,2124.68,2124.7,2123.13,2123.5,1500.0,2098.167,2098.1867,2096.6363,2097.0017,1500.0
2018-06-13 12:40:00,2123.15,2123.82,2122.51,2123.82,700.0,2096.6561,2097.3177,2096.0241,2097.3177,700.0
2018-06-13 12:45:00,2123.5,2124.83,2123.5,2124.5,1126.0,2097.0017,2098.3151,2097.0017,2097.9892,1126.0
2018-06-13 12:50:00,2124.7,2125.0,2124.52,2125.0,900.0,2098.1867,2098.483,2098.009,2098.483,900.0
2018-06-13 12:55:00,2125.0,2125.91,2124.71,2124.71,1900.0,2098.483,2099.3816,2098.1966,2098.1966,1900.0
2018-06-13 13:00:00,2124.54,2124.54,2123.39,2124.0,1800.0,2098.0287,2098.0287,2096.8931,2097.4955,1800.0
2018-06-13 13:05:00,2123.34,2123.34,2122.51,2122.51,1489.0,2096.8437,2096.8437,2096.0241,2096.0241,1489.0
2018-06-13 13:10:00,2122.01,2123.18,2122.01,2122.21,1700.0,2095.5303,2096.6857,2095.5303,2095.7278,1700.0
2018-06-13 13:15:00,2122.54,2122.54,2121.85,2121.86,1400.0,2096.0537,2096.0537,2095.3723,2095.3822,1400.0
2018-06-13 13:20:00,2121.75,2121.75,2121.75,2121.75,100.0,2095.2736,2095.2736,2095.2736,2095.2736,100.0
2018-06-13 13:25:00,2122.16,2122.87,2121.78,2121.79,800.0,2095.6784,2096.3796,2095.3032,2095.3131,800.0
2018-06-13 13:30:00,2122.66,2122.67,2121.26,2122.12,5835.0,2096.1722,2096.1821,2094.7897,2095.6389,5835.0
2018-06-13 13:35:00,2122.23,2122.23,2121.69,2121.75,2386.0,2095.7476,2095.7476,2095.2143,2095.2736,2386.0
2018-06-13 13:40:00,2122.06,2122.16,2118.97,2119.0,8330.0,2095.5797,2095.6784,2092.5282,2092.5579,8330.0
2018-06-13 13:45:00,2119.19,2120.41,2119.0,2119.99,1999.0,2092.7455,2093.9503,2092.5579,2093.5355,1999.0
2018-06-13 13:50:00,2120.0,2122.34,2120.0,2122.08,951.0,2093.5454,2095.8562,2093.5454,2095.5994,951.0
2018-06-13 13:55:00,2122.14,2122.14,2120.03,2120.04,1400.0,2095.6587,2095.6587,2093.575,2093.5849,1400.0
2018-06-13 14:00:00,2120.03,2120.49,2116.16,2116.16,5926.0,2093.575,2094.0293,2089.7533,2089.7533,5926.0
2018-06-13 14:05:00,2115.26,2115.3,2112.32,2113.23,4332.0,2088.8645,2088.904,2085.9612,2086.8599,4332.0
2018-06-13 14:10:00,2114.54,2115.53,2111.38,2111.39,4834.0,2088.1535,2089.1312,2085.033,2085.0428,4834.0
2018-06-13 14:15:00,2112.86,2112.95,2109.43,2109.67,6250.0,2086.4945,2086.5834,2083.1073,2083.3443,6250.0
2018-06-13 14:20:00,2109.08,2109.5,2105.74,2105.74,1100.0,2082.7617,2083.1764,2079.4633,2079.4633,1100.0
2018-06-13 14:25:00,2107.72,2108.23,2105.21,2108.23,2369.0,2081.4186,2081.9223,2078.94,2081.9223,2369.0
2018-06-13 14:30:00,2106.59,2107.28,2103.12,2106.41,5442.0,2080.3027,2080.9841,2076.876,2080.125,5442.0
2018-06-13 14:35:00,2106.78,2107.99,2105.17,2106.6,3600.0,2080.4904,2081.6853,2078.9005,2080.3126,3600.0
2018-06-13 14:40:00,2106.75,2114.97,2105.5,2111.26,5900.0,2080.4607,2088.5782,2079.2263,2084.9145,5900.0
2018-06-13 14:45:00,2109.01,2110.42,2109.01,2110.02,900.0,2082.6925,2084.0849,2082.6925,2083.6899,900.0
2018-06-13 14:50:00,2111.71,2117.46,2111.71,2116.54,1938.0,2085.3588,2091.0371,2085.3588,2090.1286,1938.0
2018-06-13 14:55:00,2117.45,2117.45,2113.8,2113.8,6400.0,2091.0272,2091.0272,2087.4228,2087.4228,6400.0
2018-06-13 15:00:00,2110.72,2115.39,2110.72,2111.61,4600.0,2084.3812,2088.9929,2084.3812,2085.2601,4600.0
2018-06-13 15:05:00,2111.61,2116.85,2111.6,2116.85,810.0,2085.2601,2090.4347,2085.2502,2090.4347,810.0
2018-06-13 15:10:00,2115.08,2115.17,2114.01,2115.12,5500.0,2088.6868,2088.7757,2087.6301,2088.7263,5500.0
2018-06-13 15:15:00,2114.26,2116.32,2114.26,2115.49,1270.0,2087.877,2089.9113,2087.877,2089.0917,1270.0
2018-06-13 15:20:00,2115.83,2118.31,2115.49,2117.89,2280.0,2089.4274,2091.8765,2089.0917,2091.4617,2280.0
2018-06-13 15:25:00,2116.73,2116.99,2112.46,2112.46,1369.0,2090.3162,2090.573,2086.0995,2086.0995,1369.0
2018-06-13 15:30:00,2114.26,2115.71,2113.09,2113.09,1800.0,2087.877,2089.3089,2086.7216,2086.7216,1800.0
2018-06-13 15:35:00,2112.98,2113.46,2110.45,2111.0,1210.0,2086.613,2087.087,2084.1146,2084.6577,1210.0
2018-06-13 15:40:00,2110.49,2115.06,2110.45,2114.16,2100.0,2084.1541,2088.667,2084.1146,2087.7783,2100.0
2018-06-13 15:45:00,2113.46,2114.61,2111.69,2112.13,3747.0,2087.087,2088.2227,2085.3391,2085.7736,3747.0
2018-06-13 15:50:00,2110.31,2110.31,2106.05,2106.05,7452.0,2083.9763,2083.9763,2079.7695,2079.7695,7452.0
2018-06-13 15:55:00,2106.0,2109.47,2103.31,2106.35,25442.0,2079.7201,2083.1468,2077.0637,2080.0657,25442.0
2018-06-14 09:30:00,2114.5,2123.79,2111.31,2123.78,13072.0,2088.114,2097.2881,2084.9638,2097.2782,13072.0
2018-06-14 09:35:00,2123.26,2129.99,2121.99,2128.39,12278.0,2096.7647,2103.4107,2095.5106,2101.8307,12278.0
2018-06-14 09:40:00,2128.41,2128.41,2125.12,2125.53,2890.0,2101.8505,2101.8505,2098.6015,2099.0064,2890.0
2018-06-14 09:45:00,2125.74,2126.81,2123.36,2124.32,5434.0,2099.2138,2100.2704,2096.8635,2097.8115,5434.0
2018-06-14 09:50:00,2123.88,2124.58,2122.39,2122.48,1836.0,2097.377,2098.0682,2095.9056,2095.9944,1836.0
2018-06-14 09:55:00,2121.06,2122.7,2119.89,2119.89,3900.0,2094.5922,2096.2117,2093.4368,2093.4368,3900.0
2018-06-14 10:00:00,2120.51,2123.5,2120.27,2123.5,2700.0,2094.049,2097.0017,2093.812,2097.0017,2700.0
2018-06-14 10:05:00,2123.42,2127.63,2122.86,2127.4,9002.0,2096.9227,2101.0802,2096.3697,2100.8531,9002.0
2018-06-14 10:10:00,2127.8,2129.09,2127.0,2127.05,1827.0,2101.2481,2102.522,2100.458,2100.5074,1827.0
2018-06-14 10:15:00,2127.03,2127.03,2124.99,2127.03,4099.0,2100.4877,2100.4877,2098.4731,2100.4877,4099.0
2018-06-14 10:20:00,2128.04,2129.0,2127.18,2127.29,1400.0,2101.4851,2102.4331,2100.6358,2100.7444,1400.0
2018-06-14 10:25:00,2128.78,2128.78,2126.55,2126.59,1400.0,2102.2158,2102.2158,2100.0137,2100.0532,1400.0
2018-06-14 10:30:00,2125.54,2125.58,2121.33,2121.78,1700.0,2099.0163,2099.0558,2094.8588,2095.3032,1700.0
2018-06-14 10:35:00,2120.78,2123.9,2120.78,2122.4,1800.0,2094.3157,2097.3967,2094.3157,2095.9154,1800.0
2018-06-14 10:40:00,2122.43,2123.54,2121.47,2121.47,1000.0,2095.9451,2097.0412,2094.9971,2094.9971,1000.0
2018-06-14 10:45:00,2122.27,2123.23,2122.02,2123.23,1000.0,2095.7871,2096.7351,2095.5402,2096.7351,1000.0
2018-06-14 10:50:00,2121.88,2121.89,2119.33,2119.33,1200.0,2095.4019,2095.4118,2092.8838,2092.8838,1200.0
2018-06-14 10:55:00,2119.32,2119.32,2115.17,2116.21,2300.0,2092.8739,2092.8739,2088.7757,2089.8027,2300.0
2018-06-14 11:00:00,2115.33,2115.79,2113.6,2114.6,4323.0,2088.9337,2089.3879,2087.2253,2088.2128,4323.0
2018-06-14 11:05:00,2113.86,2116.08,2112.62,2114.35,1200.0,2087.482,2089.6743,2086.2575,2087.9659,1200.0
2018-06-14 11:10:00,2116.0,2116.64,2115.02,2116.36,2285.0,2089.5953,2090.2273,2088.6275,2089.9508,2285.0
2018-06-14 11:15:00,2116.64,2120.62,2116.63,2120.61,1200.0,2090.2273,2094.1577,2090.2174,2094.1478,1200.0
2018-06-14 11:20:00,2120.5,2122.09,2119.94,2119.94,3327.0,2094.0392,2095.6093,2093.4861,2093.4861,3327.0
2018-06-14 11:25:00,2120.0,2122.18,2119.67,2119.67,3000.0,2093.5454,2095.6982,2093.2195,2093.2195,3000.0
2018-06-14 11:30:00,2121.32,2123.51,2121.07,2123.51,1200.0,2094.8489,2097.0116,2094.602,2097.0116,1200.0
2018-06-14 11:35:00,2123.51,2123.51,2122.1,2122.73,3472.0,2097.0116,2097.0116,2095.6192,2096.2413,3472.0
2018-06-14 11:40:00,2123.51,2123.51,2123.51,2123.51,100.0,2097.0116,2097.0116,2097.0116,2097.0116,100.0
2018-06-14 11:45:00,2123.77,2123.78,2121.11,2121.11,1257.0,2097.2684,2097.2782,2094.6415,2094.6415,1257.0
2018-06-14 11:50:00,2121.02,2123.37,2121.02,2123.37,300.0,2094.5527,2096.8733,2094.5527,2096.8733,300.0
2018-06-14 11:55:00,2123.5,2124.98,2121.59,2122.87,1693.0,2097.0017,2098.4633,2095.1156,2096.3796,1693.0
2018-06-14 12:00:00,2121.75,2121.75,2119.4,2121.24,3100.0,2095.2736,2095.2736,2092.9529,2094.7699,3100.0
2018-06-14 12:05:00,2121.19,2121.19,2120.91,2120.91,200.0,2094.7205,2094.7205,2094.444,2094.444,200.0
2018-06-14 12:10:00,2121.47,2121.56,2120.85,2120.85,500.0,2094.9971,2095.0859,2094.3848,2094.3848,500.0
2018-06-14 12:15:00,2121.24,2122.0,2120.75,2122.0,700.0,2094.7699,2095.5204,2094.286,2095.5204,700.0
2018-06-14 12:20:00,2121.75,2121.75,2120.1,2120.48,2300.0,2095.2736,2095.2736,2093.6441,2094.0194,2300.0
2018-06-14 12:25:00,2120.37,2121.02,2119.91,2119.91,1200.0,2093.9108,2094.5527,2093.4565,2093.4565,1200.0
2018-06-14 12:30:00,2119.05,2119.05,2118.5,2118.5,400.0,2092.6073,2092.6073,2092.0641,2092.0641,400.0
2018-06-14 12:35:00,2118.5,2118.5,2118.5,2118.5,0.0,2092.0641,2092.0641,2092.0641,2092.0641,0.0
2018-06-14 12:40:00,2118.03,2118.03,2117.33,2117.33,800.0,2091.6,2091.6,2090.9087,2090.9087,800.0
2018-06-14 12:45:00,2116.97,2117.37,2116.97,2117.36,500.0,2090.5532,2090.9482,2090.5532,2090.9383,500.0
2018-06-14 12:50:00,2118.57,2121.77,2118.09,2120.54,1700.0,2092.1332,2095.2933,2091.6592,2094.0787,1700.0
2018-06-14 12:55:00,2119.32,2120.39,2119.21,2120.13,1100.0,2092.8739,2093.9305,2092.7653,2093.6738,1100.0
2018-06-14 13:00:00,2119.92,2120.0,2118.98,2119.55,700.0,2093.4664,2093.5454,2092.5381,2093.101,700.0
2018-06-14 13:05:00,2120.91,2121.66,2120.91,2121.66,450.0,2094.444,2095.1847,2094.444,2095.1847,450.0
2018-06-14 13:10:00,2122.42,2122.42,2122.42,2122.42,100.0,2095.9352,2095.9352,2095.9352,2095.9352,100.0
2018-06-14 13:15:00,2121.11,2121.12,2119.65,2119.65,500.0,2094.6415,2094.6514,2093.1998,2093.1998,500.0
2018-06-14 13:20:00,2120.33,2120.33,2119.55,2120.03,2593.0,2093.8713,2093.8713,2093.101,2093.575,2593.0
2018-06-14 13:25:00,2121.42,2121.42,2121.42,2121.42,100.0,2094.9477,2094.9477,2094.9477,2094.9477,100.0
2018-06-14 13:30:00,2120.8,2121.61,2120.8,2121.41,600.0,2094.3354,2095.1353,2094.3354,2094.9378,600.0
2018-06-14 13:35:00,2122.42,2123.0,2121.91,2121.99,1100.0,2095.9352,2096.508,2095.4316,2095.5106,1100.0
2018-06-14 13:40:00,2121.99,2122.84,2121.42,2122.19,800.0,2095.5106,2096.35,2094.9477,2095.7081,800.0
2018-06-14 13:45:00,2122.7,2123.35,2122.54,2122.57,3800.0,2096.2117,2096.8536,2096.0537,2096.0833,3800.0
2018-06-14 13:50:00,2122.67,2122.67,2122.67,2122.67,200.0,2096.1821,2096.1821,2096.1821,2096.1821,200.0
2018-06-14 13:55:00,2122.67,2122.67,2122.25,2122.25,2157.0,2096.1821,2096.1821,2095.7673,2095.7673,2157.0
2018-06-14 14:00:00,2122.9,2122.9,2121.75,2122.5,1252.0,2096.4092,2096.4092,2095.2736,2096.0142,1252.0
2018-06-14 14:05:00,2122.75,2122.75,2122.75,2122.75,100.0,2096.2611,2096.2611,2096.2611,2096.2611,100.0
2018-06-14 14:10:00,2122.76,2124.54,2122.37,2123.71,4200.0,2096.271,2098.0287,2095.8858,2097.2091,4200.0
2018-06-14 14:15:00,2123.46,2124.08,2122.63,2122.91,800.0,2096.9622,2097.5745,2096.1426,2096.4191,800.0
2018-06-14 14:20:00,2123.31,2123.92,2123.0,2123.01,1088.0,2096.8141,2097.4165,2096.508,2096.5178,1088.0
2018-06-14 14:25:00,2123.05,2124.18,2123.05,2124.18,1000.0,2096.5573,2097.6732,2096.5573,2097.6732,1000.0
2018-06-14 14:30:00,2124.18,2124.64,2122.14,2122.14,2200.0,2097.6732,2098.1275,2095.6587,2095.6587,2200.0
2018-06-14 14:35:00,2122.14,2122.23,2121.67,2122.23,1500.0,2095.6587,2095.7476,2095.1946,2095.7476,1500.0
2018-06-14 14:40:00,2122.0,2122.22,2121.6,2122.0,1000.0,2095.5204,2095.7377,2095.1254,2095.5204,1000.0
2018-06-14 14:45:00,2122.3,2124.49,2122.01,2123.69,2580.0,2095.8167,2097.9794,2095.5303,2097.1894,2580.0
2018-06-14 14:50:00,2124.49,2124.5,2123.96,2123.96,2000.0,2097.9794,2097.9892,2097.456,2097.456,2000.0
2018-06-14 14:55:00,2123.91,2123.91,2120.82,2120.82,1300.0,2097.4066,2097.4066,2094.3552,2094.3552,1300.0
2018-06-14 15:00:00,2121.75,2122.48,2121.42,2121.79,1416.0,2095.2736,2095.9944,2094.9477,2095.3131,1416.0
2018-06-14 15:05:00,2121.41,2124.5,2121.4,2124.5,3871.0,2094.9378,2097.9892,2094.9279,2097.9892,3871.0
2018-06-14 15:10:00,2124.5,2124.97,2123.6,2124.11,3935.0,2097.9892,2098.4534,2097.1005,2097.6041,3935.0
2018-06-14 15:15:00,2124.1,2124.54,2123.7,2124.5,1500.0,2097.5942,2098.0287,2097.1992,2097.9892,1500.0
2018-06-14 15:20:00,2124.5,2126.56,2124.5,2126.56,1300.0,2097.9892,2100.0235,2097.9892,2100.0235,1300.0
2018-06-14 15:25:00,2126.56,2126.56,2126.2,2126.36,3343.0,2100.0235,2100.0235,2099.668,2099.826,3343.0
2018-06-14 15:30:00,2126.39,2126.56,2125.58,2126.56,4008.0,2099.8557,2100.0235,2099.0558,2100.0235,4008.0
2018-06-14 15:35:00,2126.56,2126.6,2125.98,2126.21,4078.0,2100.0235,2100.063,2099.4508,2099.6779,4078.0
2018-06-14 15:40:00,2126.58,2126.62,2125.97,2126.51,9891.0,2100.0433,2100.0828,2099.4409,2099.9742,9891.0
2018-06-14 15:45:00,2126.13,2126.18,2124.75,2126.08,2268.0,2099.5989,2099.6483,2098.2361,2099.5495,2268.0
2018-06-14 15:50:00,2125.97,2126.07,2124.27,2124.27,2829.0,2099.4409,2099.5397,2097.7621,2097.7621,2829.0
2018-06-14 15:55:00,2124.08,2124.99,2122.88,2123.99,15385.0,2097.5745,2098.4731,2096.3895,2097.4856,15385.0
2018-06-15 09:30:00,2126.07,2127.4,2112.12,2127.13,66376.0,2099.5397,2100.8531,2085.7637,2100.5864,66376.0
2018-06-15 09:35:00,2125.75,2128.58,2123.58,2123.58,3673.0,2099.2236,2102.0183,2097.0807,2097.0807,3673.0
2018-06-15 09:40:00,2122.03,2124.28,2120.53,2120.53,3618.0,2095.5501,2097.772,2094.0688,2094.0688,3618.0
2018-06-15 09:45:00,2118.76,2125.35,2118.65,2125.02,1920.0,2092.3209,2098.8286,2092.2122,2098.5028,1920.0
2018-06-15 09:50:00,2124.6,2125.24,2123.19,2124.81,2450.0,2098.088,2098.72,2096.6956,2098.2954,2450.0
2018-06-15 09:55:00,2124.8,2129.0,2124.8,2128.26,1690.0,2098.2855,2102.4331,2098.2855,2101.7023,1690.0
2018-06-15 10:00:00,2129.23,2129.24,2126.01,2127.95,1549.0,2102.6602,2102.6701,2099.4804,2101.3962,1549.0
2018-06-15 10:05:00,2127.96,2129.99,2127.96,2128.9,3852.0,2101.4061,2103.4107,2101.4061,2102.3343,3852.0
2018-06-15 10:10:00,2128.9,2130.29,2127.28,2130.29,1548.0,2102.3343,2103.707,2100.7346,2103.707,1548.0
2018-06-15 10:15:00,2129.72,2131.39,2129.72,2131.39,2773.0,2103.1441,2104.7933,2103.1441,2104.7933,2773.0
2018-06-15 10:20:00,2130.33,2131.61,2130.26,2130.26,600.0,2103.7465,2105.0105,2103.6774,2103.6774,600.0
2018-06-15 10:25:00,2130.53,2131.75,2130.11,2131.75,3015.0,2103.944,2105.1488,2103.5292,2105.1488,3015.0
2018-06-15 10:30:00,2130.96,2131.02,2128.6,2130.28,1938.0,2104.3686,2104.4279,2102.0381,2103.6971,1938.0
2018-06-15 10:35:00,2129.97,2129.97,2126.49,2126.49,900.0,2103.391,2103.391,2099.9544,2099.9544,900.0
2018-06-15 10:40:00,2129.99,2130.58,2128.21,2129.95,1900.0,2103.4107,2103.9934,2101.6529,2103.3712,1900.0
2018-06-15 10:45:00,2128.16,2128.16,2126.5,2128.04,2300.0,2101.6036,2101.6036,2099.9643,2101.4851,2300.0
2018-06-15 10:50:00,2129.12,2129.55,2127.07,2128.53,2800.0,2102.5516,2102.9762,2100.5272,2101.969,2800.0
2018-06-15 10:55:00,2129.9,2131.03,2128.26,2129.78,2995.0,2103.3219,2104.4378,2101.7023,2103.2034,2995.0
2018-06-15 11:00:00,2129.56,2130.14,2129.09,2130.13,400.0,2102.9861,2103.5589,2102.522,2103.549,400.0
2018-06-15 11:05:00,2130.41,2131.14,2129.6,2129.61,400.0,2103.8255,2104.5464,2103.0256,2103.0355,400.0
2018-06-15 11:10:00,2131.09,2131.91,2130.79,2131.7,1905.0,2104.497,2105.3068,2104.2008,2105.0994,1905.0
2018-06-15 11:15:00,2130.96,2131.1,2130.95,2131.05,700.0,2104.3686,2104.5069,2104.3588,2104.4575,700.0
2018-06-15 11:20:00,2131.28,2132.99,2131.28,2132.84,700.0,2104.6846,2106.3733,2104.6846,2106.2252,700.0
2018-06-15 11:25:00,2132.63,2132.64,2128.25,2128.25,708.0,2106.0178,2106.0277,2101.6924,2101.6924,708.0
2018-06-15 11:30:00,2129.24,2129.8,2127.73,2129.16,1249.0,2102.6701,2103.2231,2101.1789,2102.5911,1249.0
2018-06-15 11:35:00,2127.75,2128.91,2127.01,2127.49,1300.0,2101.1987,2102.3442,2100.4679,2100.9419,1300.0
2018-06-15 11:40:00,2127.18,2128.23,2127.15,2128.23,400.0,2100.6358,2101.6727,2100.6062,2101.6727,400.0
2018-06-15 11:45:00,2128.69,2129.91,2124.5,2124.51,5091.0,2102.127,2103.3317,2097.9892,2097.9991,5091.0
2018-06-15 11:50:00,2125.97,2125.97,2123.91,2124.75,1300.0,2099.4409,2099.4409,2097.4066,2098.2361,1300.0
2018-06-15 11:55:00,2124.75,2124.75,2124.75,2124.75,0.0,2098.2361,2098.2361,2098.2361,2098.2361,0.0
2018-06-15 12:00:00,2125.5,2125.5,2124.73,2124.73,300.0,2098.9768,2098.9768,2098.2164,2098.2164,300.0
2018-06-15 12:05:00,2124.88,2124.88,2123.99,2123.99,200.0,2098.3645,2098.3645,2097.4856,2097.4856,200.0
2018-06-15 12:10:00,2125.13,2125.13,2125.12,2125.13,100.0,2098.6114,2098.6114,2098.6015,2098.6114,100.0
2018-06-15 12:15:00,2123.84,2123.84,2123.58,2123.65,1499.0,2097.3375,2097.3375,2097.0807,2097.1498,1499.0
2018-06-15 12:20:00,2123.13,2124.07,2122.8,2123.78,1909.0,2096.6363,2097.5646,2096.3105,2097.2782,1909.0
2018-06-15 12:25:00,2123.28,2123.37,2122.98,2123.02,1200.0,2096.7845,2096.8733,2096.4882,2096.5277,1200.0
2018-06-15 12:30:00,2123.52,2124.87,2123.45,2124.86,580.0,2097.0215,2098.3546,2096.9523,2098.3448,580.0
2018-06-15 12:35:00,2123.04,2123.04,2122.86,2122.86,300.0,2096.5475,2096.5475,2096.3697,2096.3697,300.0
2018-06-15 12:40:00,2123.94,2123.94,2123.01,2123.01,300.0,2097.4362,2097.4362,2096.5178,2096.5178,300.0
2018-06-15 12:45:00,2122.29,2122.29,2122.29,2122.29,300.0,2095.8068,2095.8068,2095.8068,2095.8068,300.0
2018-06-15 12:50:00,2122.3,2122.8,2122.1,2122.8,300.0,2095.8167,2096.3105,2095.6192,2096.3105,300.0
2018-06-15 12:55:00,2123.27,2125.34,2123.27,2124.86,800.0,2096.7746,2098.8188,2096.7746,2098.3448,800.0
2018-06-15 13:00:00,2125.22,2125.22,2124.2,2124.2,554.0,2098.7003,2098.7003,2097.693,2097.693,554.0
2018-06-15 13:05:00,2124.2,2124.2,2124.2,2124.2,100.0,2097.693,2097.693,2097.693,2097.693,100.0
2018-06-15 13:10:00,2123.8,2123.93,2123.74,2123.81,1329.0,2097.298,2097.4264,2097.2387,2097.3079,1329.0
2018-06-15 13:15:00,2123.92,2123.92,2123.62,2123.63,200.0,2097.4165,2097.4165,2097.1202,2097.1301,200.0
2018-06-15 13:20:00,2124.51,2125.32,2124.51,2125.32,600.0,2097.9991,2098.799,2097.9991,2098.799,600.0
2018-06-15 13:25:00,2124.9,2124.9,2124.9,2124.9,100.0,2098.3843,2098.3843,2098.3843,2098.3843,100.0
2018-06-15 13:30:00,2125.89,2125.9,2125.89,2125.89,100.0,2099.3619,2099.3718,2099.3619,2099.3619,100.0
2018-06-15 13:35:00,2125.03,2126.21,2125.03,2126.2,300.0,2098.5126,2099.6779,2098.5126,2099.668,300.0
2018-06-15 13:40:00,2126.25,2127.03,2126.25,2126.9,1258.0,2099.7174,2100.4877,2099.7174,2100.3593,1258.0
2018-06-15 13:45:00,2127.21,2127.21,2126.3,2126.64,1500.0,2100.6654,2100.6654,2099.7668,2100.1025,1500.0
2018-06-15 13:50:00,2126.91,2126.91,2126.42,2126.43,300.0,2100.3692,2100.3692,2099.8853,2099.8952,300.0
2018-06-15 13:55:00,2126.74,2126.74,2125.95,2126.26,900.0,2100.2013,2100.2013,2099.4211,2099.7273,900.0
2018-06-15 14:00:00,2126.72,2127.17,2126.71,2127.16,200.0,2100.1815,2100.6259,2100.1717,2100.616,200.0
2018-06-15 14:05:00,2127.09,2127.33,2126.17,2127.08,1800.0,2100.5469,2100.7839,2099.6384,2100.537,1800.0
2018-06-15 14:10:00,2127.45,2127.5,2126.19,2127.08,1500.0,2100.9024,2100.9518,2099.6582,2100.537,1500.0
2018-06-15 14:15:00,2127.09,2127.42,2126.34,2126.83,1500.0,2100.5469,2100.8728,2099.8063,2100.2902,1500.0
2018-06-15 14:20:00,2127.45,2130.6,2127.42,2130.6,1700.0,2100.9024,2104.0131,2100.8728,2104.0131,1700.0
2018-06-15 14:25:00,2130.0,2132.89,2130.0,2132.89,997.0,2103.4206,2106.2745,2103.4206,2106.2745,997.0
2018-06-15 14:30:00,2132.47,2133.77,2132.39,2133.76,600.0,2105.8598,2107.1436,2105.7808,2107.1337,600.0
2018-06-15 14:35:00,2133.73,2133.73,2132.51,2133.58,3308.0,2107.1041,2107.1041,2105.8993,2106.9559,3308.0
2018-06-15 14:40:00,2133.31,2133.31,2132.51,2133.2,1630.0,2106.6893,2106.6893,2105.8993,2106.5807,1630.0
2018-06-15 14:45:00,2133.09,2134.09,2133.09,2133.53,1810.0,2106.4721,2107.4596,2106.4721,2106.9066,1810.0
2018-06-15 14:50:00,2134.0,2136.0,2133.7,2136.0,2298.0,2107.3707,2109.3457,2107.0744,2109.3457,2298.0
2018-06-15 14:55:00,2136.21,2136.57,2135.83,2136.09,1785.0,2109.5531,2109.9086,2109.1779,2109.4346,1785.0
2018-06-15 15:00:00,2135.7,2135.98,2134.88,2135.51,1000.0,2109.0495,2109.326,2108.2397,2108.8619,1000.0
2018-06-15 15:05:00,2135.47,2137.0,2135.15,2137.0,6427.0,2108.8224,2110.3333,2108.5063,2110.3333,6427.0
2018-06-15 15:10:00,2136.43,2138.88,2136.43,2137.61,5502.0,2109.7704,2112.1898,2109.7704,2110.9356,5502.0
2018-06-15 15:15:00,2137.63,2137.81,2137.02,2137.02,1111.0,2110.9554,2111.1332,2110.353,2110.353,1111.0
2018-06-15 15:20:00,2136.97,2138.97,2136.97,2138.76,2600.0,2110.3036,2112.2787,2110.3036,2112.0713,2600.0
2018-06-15 15:25:00,2138.16,2138.53,2136.88,2137.43,4800.0,2111.4788,2111.8442,2110.2148,2110.7579,4800.0
2018-06-15 15:30:00,2137.56,2137.81,2137.08,2137.8,4461.0,2110.8863,2111.1332,2110.4123,2111.1233,4461.0
2018-06-15 15:35:00,2138.06,2138.65,2137.43,2138.65,2000.0,2111.38,2111.9627,2110.7579,2111.9627,2000.0
2018-06-15 15:40:00,2138.67,2141.23,2138.0,2141.22,11444.0,2111.9824,2114.5105,2111.3208,2114.5006,11444.0
2018-06-15 15:45:00,2140.77,2141.52,2140.76,2141.0,9202.0,2114.0562,2114.7969,2114.0463,2114.2833,9202.0
2018-06-15 15:50:00,2141.45,2145.82,2140.54,2140.98,8702.0,2114.7277,2119.0432,2113.8291,2114.2636,8702.0
2018-06-15 15:55:00,2141.08,2142.58,2140.31,2140.31,20443.0,2114.3623,2115.8436,2113.602,2113.602,20443.0
2018-06-18 09:30:00,2126.56,2130.43,2120.88,2126.61,7636.0,2100.0235,2103.8452,2094.4144,2100.0729,7636.0
2018-06-18 09:35:00,2126.65,2128.17,2125.24,2126.53,2000.0,2100.1124,2101.6134,2098.72,2099.9939,2000.0
2018-06-18 09:40:00,2126.6,2132.01,2126.58,2131.99,1893.0,2100.063,2105.4055,2100.0433,2105.3858,1893.0
2018-06-18 09:45:00,2132.79,2133.47,2126.5,2131.54,5478.0,2106.1758,2106.8473,2099.9643,2104.9414,5478.0
2018-06-18 09:50:00,2132.93,2140.02,2132.93,2135.4,4913.0,2106.314,2113.3156,2106.314,2108.7532,4913.0
2018-06-18 09:55:00,2134.6,2135.37,2130.03,2130.03,3913.0,2107.9632,2108.7236,2103.4502,2103.4502,3913.0
2018-06-18 10:00:00,2131.79,2131.79,2129.44,2129.69,3200.0,2105.1883,2105.1883,2102.8676,2103.1145,3200.0
2018-06-18 10:05:00,2128.78,2130.7,2127.74,2128.91,6300.0,2102.2158,2104.1119,2101.1888,2102.3442,6300.0
2018-06-18 10:10:00,2128.93,2130.38,2126.05,2127.31,3070.0,2102.364,2103.7959,2099.5199,2100.7642,3070.0
2018-06-18 10:15:00,2129.41,2130.74,2129.16,2129.16,1100.0,2102.838,2104.1514,2102.5911,2102.5911,1100.0
2018-06-18 10:20:00,2129.16,2133.25,2129.16,2133.25,1932.0,2102.5911,2106.6301,2102.5911,2106.6301,1932.0
2018-06-18 10:25:00,2133.95,2138.45,2133.95,2138.45,2690.0,2107.3213,2111.7652,2107.3213,2111.7652,2690.0
2018-06-18 10:30:00,2137.21,2138.85,2137.2,2138.85,700.0,2110.5406,2112.1602,2110.5308,2112.1602,700.0
2018-06-18 10:35:00,2138.85,2140.15,2138.85,2140.15,1979.0,2112.1602,2113.444,2112.1602,2113.444,1979.0
2018-06-18 10:40:00,2140.15,2144.99,2140.15,2141.38,2578.0,2113.444,2118.2236,2113.444,2114.6586,2578.0
2018-06-18 10:45:00,2143.81,2145.0,2143.8,2144.12,1100.0,2117.0583,2118.2334,2117.0484,2117.3644,1100.0
2018-06-18 10:50:00,2142.91,2143.71,2140.0,2142.03,1800.0,2116.1695,2116.9595,2113.2958,2115.3005,1800.0
2018-06-18 10:55:00,2143.09,2143.86,2142.99,2143.71,700.0,2116.3473,2117.1077,2116.2485,2116.9595,700.0
2018-06-18 11:00:00,2142.97,2145.19,2142.97,2145.19,1100.0,2116.2288,2118.4211,2116.2288,2118.4211,1100.0
2018-06-18 11:05:00,2144.37,2151.23,2144.37,2150.99,6652.0,2117.6113,2124.3857,2117.6113,2124.1487,6652.0
2018-06-18 11:10:00,2151.19,2152.99,2150.52,2152.95,2226.0,2124.3462,2126.1237,2123.6845,2126.0842,2226.0
2018-06-18 11:15:00,2152.42,2153.83,2149.8,2152.96,2575.0,2125.5608,2126.9532,2122.9735,2126.0941,2575.0
2018-06-18 11:20:00,2149.76,2149.76,2148.73,2149.36,600.0,2122.934,2122.934,2121.9169,2122.539,600.0
2018-06-18 11:25:00,2149.34,2149.99,2148.66,2148.66,1562.0,2122.5193,2123.1612,2121.8478,2121.8478,1562.0
2018-06-18 11:30:00,2148.66,2149.99,2148.33,2149.42,1305.0,2121.8478,2123.1612,2121.5219,2122.5983,1305.0
2018-06-18 11:35:00,2148.74,2149.78,2148.74,2149.78,650.0,2121.9268,2122.9538,2121.9268,2122.9538,650.0
2018-06-18 11:40:00,2149.2,2149.61,2147.88,2147.89,1400.0,2122.381,2122.7859,2121.0775,2121.0874,1400.0
2018-06-18 11:45:00,2150.54,2150.88,2149.93,2150.45,1200.0,2123.7043,2124.0401,2123.1019,2123.6154,1200.0
2018-06-18 11:50:00,2149.8,2150.51,2149.26,2150.51,400.0,2122.9735,2123.6747,2122.4403,2123.6747,400.0
2018-06-18 11:55:00,2148.54,2148.54,2147.67,2147.67,600.0,2121.7293,2121.7293,2120.8701,2120.8701,600.0
2018-06-18 12:00:00,2149.29,2149.29,2147.56,2147.57,400.0,2122.4699,2122.4699,2120.7615,2120.7714,400.0
2018-06-18 12:05:00,2146.93,2147.77,2146.93,2147.77,221.0,2120.1393,2120.9689,2120.1393,2120.9689,221.0
2018-06-18 12:10:00,2147.58,2149.28,2147.13,2149.28,900.0,2120.7812,2122.46,2120.3369,2122.46,900.0
2018-06-18 12:15:00,2149.82,2149.82,2148.82,2148.83,500.0,2122.9933,2122.9933,2122.0058,2122.0156,500.0
2018-06-18 12:20:00,2148.15,2148.15,2146.91,2147.62,600.0,2121.3441,2121.3441,2120.1196,2120.8207,600.0
2018-06-18 12:25:00,2147.64,2147.65,2146.36,2146.99,1780.0,2120.8405,2120.8504,2119.5765,2120.1986,1780.0
2018-06-18 12:30:00,2146.99,2147.3,2146.37,2147.3,444.0,2120.1986,2120.5047,2119.5863,2120.5047,444.0
2018-06-18 12:35:00,2147.92,2147.92,2147.28,2147.28,307.0,2121.117,2121.117,2120.485,2120.485,307.0
2018-06-18 12:40:00,2147.61,2148.0,2147.57,2147.64,700.0,2120.8109,2121.196,2120.7714,2120.8405,700.0
2018-06-18 12:45:00,2148.28,2148.28,2146.22,2146.22,479.0,2121.4725,2121.4725,2119.4382,2119.4382,479.0
2018-06-18 12:50:00,2146.22,2146.69,2144.05,2144.05,900.0,2119.4382,2119.9023,2117.2953,2117.2953,900.0
2018-06-18 12:55:00,2143.97,2146.0,2143.97,2146.0,800.0,2117.2163,2119.221,2117.2163,2119.221,800.0
2018-06-18 13:00:00,2145.77,2145.77,2143.85,2143.85,604.0,2118.9938,2118.9938,2117.0978,2117.0978,604.0
2018-06-18 13:05:00,2143.85,2143.85,2143.85,2143.85,0.0,2117.0978,2117.0978,2117.0978,2117.0978,0.0
2018-06-18 13:10:00,2144.35,2144.35,2143.38,2143.45,500.0,2117.5915,2117.5915,2116.6336,2116.7028,500.0
2018-06-18 13:15:00,2143.0,2143.78,2143.0,2143.77,1853.0,2116.2584,2117.0287,2116.2584,2117.0188,1853.0
2018-06-18 13:20:00,2143.0,2143.91,2142.56,2143.9,1500.0,2116.2584,2117.157,2115.8239,2117.1472,1500.0
2018-06-18 13:25:00,2144.1,2144.1,2143.95,2143.95,400.0,2117.3447,2117.3447,2117.1965,2117.1965,400.0
2018-06-18 13:30:00,2142.96,2144.64,2142.96,2144.14,1300.0,2116.2189,2117.8779,2116.2189,2117.3842,1300.0
2018-06-18 13:35:00,2144.14,2144.14,2144.14,2144.14,0.0,2117.3842,2117.3842,2117.3842,2117.3842,0.0
2018-06-18 13:40:00,2144.1,2144.1,2144.09,2144.1,100.0,2117.3447,2117.3447,2117.3348,2117.3447,100.0
2018-06-18 13:45:00,2143.1,2143.42,2142.16,2142.83,1500.0,2116.3571,2116.6731,2115.4289,2116.0905,1500.0
2018-06-18 13:50:00,2142.84,2143.5,2141.53,2141.93,2800.0,2116.1004,2116.7521,2114.8067,2115.2017,2800.0
2018-06-18 13:55:00,2141.6,2142.87,2141.6,2142.86,800.0,2114.8759,2116.13,2114.8759,2116.1201,800.0
2018-06-18 14:00:00,2143.02,2144.06,2142.24,2144.06,1600.0,2116.2781,2117.3052,2115.5079,2117.3052,1600.0
2018-06-18 14:05:00,2142.62,2145.06,2142.62,2145.06,600.0,2115.8831,2118.2927,2115.8831,2118.2927,600.0
2018-06-18 14:10:00,2144.75,2145.66,2144.75,2145.58,2590.0,2117.9866,2118.8852,2117.9866,2118.8062,2590.0
2018-06-18 14:15:00,2146.18,2146.5,2145.27,2146.5,800.0,2119.3987,2119.7147,2118.5001,2119.7147,800.0
2018-06-18 14:20:00,2146.24,2146.6,2145.55,2146.12,2100.0,2119.458,2119.8135,2118.7766,2119.3395,2100.0
2018-06-18 14:25:00,2146.3,2146.3,2144.24,2144.24,900.0,2119.5172,2119.5172,2117.4829,2117.4829,900.0
2018-06-18 14:30:00,2145.7,2145.7,2144.88,2145.7,1200.0,2118.9247,2118.9247,2118.1149,2118.9247,1200.0
2018-06-18 14:35:00,2146.83,2147.24,2146.3,2146.3,1800.0,2120.0406,2120.4455,2119.5172,2119.5172,1800.0
2018-06-18 14:40:00,2146.51,2148.64,2146.51,2147.43,1188.0,2119.7246,2121.828,2119.7246,2120.6331,1188.0
2018-06-18 14:45:00,2146.56,2147.29,2145.86,2146.07,3100.0,2119.774,2120.4949,2119.0827,2119.2901,3100.0
2018-06-18 14:50:00,2145.87,2145.87,2145.03,2145.55,1900.0,2119.0926,2119.0926,2118.2631,2118.7766,1900.0
2018-06-18 14:55:00,2145.55,2145.55,2145.55,2145.55,0.0,2118.7766,2118.7766,2118.7766,2118.7766,0.0
2018-06-18 15:00:00,2145.57,2146.57,2145.12,2146.5,900.0,2118.7963,2119.7838,2118.3519,2119.7147,900.0
2018-06-18 15:05:00,2147.92,2148.07,2147.02,2147.02,500.0,2121.117,2121.2651,2120.2282,2120.2282,500.0
2018-06-18 15:10:00,2147.69,2148.02,2147.55,2148.02,600.0,2120.8899,2121.2157,2120.7516,2121.2157,600.0
2018-06-18 15:15:00,2147.97,2147.97,2146.05,2146.05,700.0,2121.1664,2121.1664,2119.2703,2119.2703,700.0
2018-06-18 15:20:00,2147.62,2148.43,2147.06,2147.07,2202.0,2120.8207,2121.6206,2120.2677,2120.2776,2202.0
2018-06-18 15:25:00,2147.97,2148.01,2146.85,2147.3,1000.0,2121.1664,2121.2059,2120.0603,2120.5047,1000.0
2018-06-18 15:30:00,2146.97,2147.27,2146.0,2147.22,3200.0,2120.1788,2120.4751,2119.221,2120.4257,3200.0
2018-06-18 15:35:00,2147.64,2147.79,2147.07,2147.46,1626.0,2120.8405,2120.9886,2120.2776,2120.6627,1626.0
2018-06-18 15:40:00,2146.57,2146.82,2145.38,2145.84,2218.0,2119.7838,2120.0307,2118.6087,2119.0629,2218.0
2018-06-18 15:45:00,2145.19,2146.89,2145.19,2145.49,1725.0,2118.4211,2120.0998,2118.4211,2118.7173,1725.0
2018-06-18 15:50:00,2147.14,2147.53,2145.1,2145.96,2669.0,2120.3467,2120.7319,2118.3322,2119.1815,2669.0
2018-06-18 15:55:00,2146.18,2146.85,2144.18,2144.59,6746.0,2119.3987,2120.0603,2117.4237,2117.8285,6746.0
2018-06-19 09:30:00,2123.76,2132.2,2121.17,2131.12,5280.0,2097.2585,2105.5932,2094.7008,2104.5266,5280.0
2018-06-19 09:35:00,2131.25,2132.95,2128.87,2131.12,2100.0,2104.655,2106.3338,2102.3047,2104.5266,2100.0
2018-06-19 09:40:00,2130.0,2130.0,2128.01,2128.01,1618.0,2103.4206,2103.4206,2101.4554,2101.4554,1618.0
2018-06-19 09:45:00,2129.57,2133.32,2128.28,2132.37,1800.0,2102.996,2106.6992,2101.7221,2105.761,1800.0
2018-06-19 09:50:00,2134.27,2134.28,2128.9,2128.91,3250.0,2107.6373,2107.6472,2102.3343,2102.3442,3250.0
2018-06-19 09:55:00,2128.9,2128.9,2126.14,2126.67,1103.0,2102.3343,2102.3343,2099.6088,2100.1322,1103.0
2018-06-19 10:00:00,2125.03,2125.28,2121.22,2121.22,2000.0,2098.5126,2098.7595,2094.7502,2094.7502,2000.0
2018-06-19 10:05:00,2124.09,2125.58,2119.0,2119.0,2895.0,2097.5844,2099.0558,2092.5579,2092.5579,2895.0
2018-06-19 10:10:00,2118.55,2122.12,2116.15,2121.64,2097.0,2092.1135,2095.6389,2089.7434,2095.1649,2097.0
2018-06-19 10:15:00,2121.37,2126.58,2120.54,2126.0,2720.0,2094.8983,2100.0433,2094.0787,2099.4705,2720.0
2018-06-19 10:20:00,2125.18,2127.71,2125.17,2127.71,1000.0,2098.6608,2101.1592,2098.6509,2101.1592,1000.0
2018-06-19 10:25:00,2126.78,2128.14,2125.0,2125.18,2101.0,2100.2408,2101.5838,2098.483,2098.6608,2101.0
2018-06-19 10:30:00,2125.97,2125.97,2122.68,2123.15,1985.0,2099.4409,2099.4409,2096.192,2096.6561,1985.0
2018-06-19 10:35:00,2122.22,2122.22,2121.13,2121.23,1100.0,2095.7377,2095.7377,2094.6613,2094.76,1100.0
2018-06-19 10:40:00,2120.01,2121.75,2117.54,2121.28,3050.0,2093.5553,2095.2736,2091.1161,2094.8094,3050.0
2018-06-19 10:45:00,2121.74,2123.93,2121.74,2123.2,800.0,2095.2637,2097.4264,2095.2637,2096.7055,800.0
2018-06-19 10:50:00,2126.83,2126.83,2124.14,2125.58,900.0,2100.2902,2100.2902,2097.6337,2099.0558,900.0
2018-06-19 10:55:00,2126.91,2127.46,2126.9,2127.46,500.0,2100.3692,2100.9123,2100.3593,2100.9123,500.0
2018-06-19 11:00:00,2125.08,2127.73,2123.05,2124.09,2505.0,2098.562,2101.1789,2096.5573,2097.5844,2505.0
2018-06-19 11:05:00,2125.65,2127.51,2125.65,2127.48,300.0,2099.1249,2100.9617,2099.1249,2100.9321,300.0
2018-06-19 11:10:00,2126.88,2126.88,2126.68,2126.68,300.0,2100.3395,2100.3395,2100.142,2100.142,300.0
2018-06-19 11:15:00,2128.49,2132.4,2127.74,2132.12,1909.0,2101.9295,2105.7907,2101.1888,2105.5142,1909.0
2018-06-19 11:20:00,2132.47,2135.66,2132.47,2133.24,1487.0,2105.8598,2109.01,2105.8598,2106.6202,1487.0
2018-06-19 11:25:00,2135.6,2137.08,2135.6,2136.73,619.0,2108.9507,2110.4123,2108.9507,2110.0666,619.0
2018-06-19 11:30:00,2136.21,2136.99,2135.23,2135.23,733.0,2109.5531,2110.3234,2108.5853,2108.5853,733.0
2018-06-19 11:35:00,2132.34,2135.37,2132.34,2135.31,1100.0,2105.7314,2108.7236,2105.7314,2108.6643,1100.0
2018-06-19 11:40:00,2134.1,2136.05,2133.74,2135.18,2400.0,2107.4694,2109.3951,2107.1139,2108.536,2400.0
2018-06-19 11:45:00,2134.74,2136.82,2133.23,2134.67,5404.0,2108.1015,2110.1555,2106.6103,2108.0323,5404.0
2018-06-19 11:50:00,2134.67,2134.67,2134.67,2134.67,0.0,2108.0323,2108.0323,2108.0323,2108.0323,0.0
2018-06-19 11:55:00,2135.18,2135.65,2134.89,2134.93,1062.0,2108.536,2109.0001,2108.2496,2108.2891,1062.0
2018-06-19 12:00:00,2135.27,2135.27,2132.65,2132.66,1194.0,2108.6248,2108.6248,2106.0375,2106.0474,1194.0
2018-06-19 12:05:00,2132.21,2132.21,2131.14,2131.15,800.0,2105.603,2105.603,2104.5464,2104.5563,800.0
2018-06-19 12:10:00,2130.46,2130.73,2130.32,2130.32,447.0,2103.8749,2104.1415,2103.7366,2103.7366,447.0
2018-06-19 12:15:00,2132.25,2132.25,2132.25,2132.25,100.0,2105.6425,2105.6425,2105.6425,2105.6425,100.0
2018-06-19 12:20:00,2133.43,2134.75,2132.47,2134.75,1226.0,2106.8078,2108.1113,2105.8598,2108.1113,1226.0
2018-06-19 12:25:00,2135.46,2136.15,2135.46,2135.9,500.0,2108.8125,2109.4939,2108.8125,2109.247,500.0
2018-06-19 12:30:00,2136.21,2136.93,2135.16,2135.92,900.0,2109.5531,2110.2641,2108.5162,2109.2667,900.0
2018-06-19 12:35:00,2134.34,2135.94,2134.34,2135.94,200.0,2107.7065,2109.2865,2107.7065,2109.2865,200.0
2018-06-19 12:40:00,2134.94,2136.57,2134.9,2136.56,900.0,2108.299,2109.9086,2108.2595,2109.8988,900.0
2018-06-19 12:45:00,2136.55,2136.57,2135.55,2136.16,1600.0,2109.8889,2109.9086,2108.9014,2109.5037,1600.0
2018-06-19 12:50:00,2134.39,2134.4,2132.55,2132.55,1953.0,2107.7558,2107.7657,2105.9388,2105.9388,1953.0
2018-06-19 12:55:00,2132.97,2133.74,2132.97,2133.74,200.0,2106.3535,2107.1139,2106.3535,2107.1139,200.0
2018-06-19 13:00:00,2133.85,2135.38,2132.44,2132.44,1000.0,2107.2226,2108.7335,2105.8302,2105.8302,1000.0
2018-06-19 13:05:00,2131.79,2132.35,2131.77,2132.35,300.0,2105.1883,2105.7413,2105.1685,2105.7413,300.0
2018-06-19 13:10:00,2132.35,2132.35,2132.35,2132.35,0.0,2105.7413,2105.7413,2105.7413,2105.7413,0.0
2018-06-19 13:15:00,2133.91,2134.59,2133.9,2134.59,200.0,2107.2818,2107.9533,2107.2719,2107.9533,200.0
2018-06-19 13:20:00,2134.59,2135.22,2134.25,2134.25,1200.0,2107.9533,2108.5755,2107.6176,2107.6176,1200.0
2018-06-19 13:25:00,2134.29,2134.29,2134.29,2134.29,100.0,2107.6571,2107.6571,2107.6571,2107.6571,100.0
2018-06-19 13:30:00,2134.04,2134.72,2133.25,2134.16,2800.0,2107.4102,2108.0817,2106.6301,2107.5287,2800.0
2018-06-19 13:35:00,2134.17,2137.64,2134.16,2136.9,1000.0,2107.5386,2110.9653,2107.5287,2110.2345,1000.0
2018-06-19 13:40:00,2138.0,2139.35,2138.0,2139.04,1015.0,2111.3208,2112.6539,2111.3208,2112.3478,1015.0
2018-06-19 13:45:00,2138.66,2140.0,2138.03,2140.0,850.0,2111.9725,2113.2958,2111.3504,2113.2958,850.0
2018-06-19 13:50:00,2141.51,2141.6,2140.34,2140.58,600.0,2114.787,2114.8759,2113.6316,2113.8686,600.0
2018-06-19 13:55:00,2140.46,2142.0,2140.46,2142.0,300.0,2113.7501,2115.2709,2113.7501,2115.2709,300.0
2018-06-19 14:00:00,2143.71,2144.5,2143.71,2144.5,300.0,2116.9595,2117.7397,2116.9595,2117.7397,300.0
2018-06-19 14:05:00,2145.42,2146.65,2145.04,2145.04,1353.0,2118.6482,2119.8628,2118.2729,2118.2729,1353.0
2018-06-19 14:10:00,2144.93,2145.79,2144.53,2145.79,1115.0,2118.1643,2119.0136,2117.7693,2119.0136,1115.0
2018-06-19 14:15:00,2145.33,2146.53,2143.51,2144.64,700.0,2118.5593,2119.7443,2116.762,2117.8779,700.0
2018-06-19 14:20:00,2143.84,2145.62,2143.84,2145.62,300.0,2117.0879,2118.8457,2117.0879,2118.8457,300.0
2018-06-19 14:25:00,2144.99,2146.71,2143.6,2144.47,1651.0,2118.2236,2119.9221,2116.8509,2117.71,1651.0
2018-06-19 14:30:00,2143.08,2143.82,2143.07,2143.72,500.0,2116.3374,2117.0682,2116.3275,2116.9694,500.0
2018-06-19 14:35:00,2145.3,2145.66,2144.58,2145.2,1325.0,2118.5297,2118.8852,2117.8187,2118.4309,1325.0
2018-06-19 14:40:00,2144.12,2146.19,2144.12,2146.0,855.0,2117.3644,2119.4086,2117.3644,2119.221,855.0
2018-06-19 14:45:00,2145.76,2145.76,2144.76,2144.97,400.0,2118.9839,2118.9839,2117.9964,2118.2038,400.0
2018-06-19 14:50:00,2144.73,2145.9,2144.73,2145.34,2316.0,2117.9668,2119.1222,2117.9668,2118.5692,2316.0
2018-06-19 14:55:00,2144.8,2146.73,2144.8,2145.33,2150.0,2118.0359,2119.9418,2118.0359,2118.5593,2150.0
2018-06-19 15:00:00,2145.11,2145.13,2145.02,2145.02,600.0,2118.3421,2118.3618,2118.2532,2118.2532,600.0
2018-06-19 15:05:00,2144.32,2144.4,2144.22,2144.22,300.0,2117.5619,2117.6409,2117.4632,2117.4632,300.0
2018-06-19 15:10:00,2144.59,2145.69,2144.58,2145.33,400.0,2117.8285,2118.9148,2117.8187,2118.5593,400.0
2018-06-19 15:15:00,2145.32,2145.46,2142.65,2142.66,600.0,2118.5494,2118.6877,2115.9128,2115.9226,600.0
2018-06-19 15:20:00,2141.44,2141.44,2140.78,2140.78,600.0,2114.7179,2114.7179,2114.0661,2114.0661,600.0
2018-06-19 15:25:00,2141.36,2141.37,2139.03,2139.89,1200.0,2114.6389,2114.6487,2112.3379,2113.1872,1200.0
2018-06-19 15:30:00,2141.72,2142.01,2140.64,2140.65,1100.0,2114.9944,2115.2807,2113.9278,2113.9377,1100.0
2018-06-19 15:35:00,2140.69,2141.22,2140.27,2141.22,500.0,2113.9772,2114.5006,2113.5625,2114.5006,500.0
2018-06-19 15:40:00,2140.28,2142.52,2140.27,2142.52,1400.0,2113.5723,2115.7844,2113.5625,2115.7844,1400.0
2018-06-19 15:45:00,2142.8,2142.83,2140.0,2141.49,2200.0,2116.0609,2116.0905,2113.2958,2114.7672,2200.0
2018-06-19 15:50:00,2140.73,2141.85,2139.06,2140.05,3699.0,2114.0167,2115.1227,2112.3676,2113.3452,3699.0
2018-06-19 15:55:00,2139.52,2140.88,2137.79,2139.24,8704.0,2112.8218,2114.1648,2111.1134,2112.5453,8704.0
2018-06-20 09:30:00,2149.0,2149.83,2144.63,2145.47,6505.0,2122.1835,2123.0032,2117.868,2118.6976,6505.0
2018-06-20 09:35:00,2145.61,2150.76,2145.6,2148.23,7908.0,2118.8358,2123.9216,2118.8259,2121.4231,7908.0
2018-06-20 09:40:00,2149.52,2149.52,2146.71,2146.98,2400.0,2122.697,2122.697,2119.9221,2120.1887,2400.0
2018-06-20 09:45:00,2146.24,2147.59,2145.0,2147.18,2853.0,2119.458,2120.7911,2118.2334,2120.3862,2853.0
2018-06-20 09:50:00,2147.39,2150.83,2146.34,2148.91,3900.0,2120.5936,2123.9907,2119.5567,2122.0946,3900.0
2018-06-20 09:55:00,2149.36,2149.5,2145.93,2148.29,3200.0,2122.539,2122.6773,2119.1518,2121.4824,3200.0
2018-06-20 10:00:00,2148.29,2150.47,2148.14,2148.16,7085.0,2121.4824,2123.6352,2121.3342,2121.354,7085.0
2018-06-20 10:05:00,2149.04,2150.71,2147.27,2148.02,2023.0,2122.223,2123.8722,2120.4751,2121.2157,2023.0
2018-06-20 10:10:00,2147.4,2147.4,2145.73,2145.73,1300.0,2120.6035,2120.6035,2118.9543,2118.9543,1300.0
2018-06-20 10:15:00,2145.78,2147.35,2142.98,2142.98,900.0,2119.0037,2120.5541,2116.2386,2116.2386,900.0
2018-06-20 10:20:00,2144.22,2144.84,2143.6,2144.84,400.0,2117.4632,2118.0754,2116.8509,2118.0754,400.0
2018-06-20 10:25:00,2143.64,2143.9,2141.15,2141.16,1285.0,2116.8904,2117.1472,2114.4315,2114.4413,1285.0
2018-06-20 10:30:00,2141.16,2141.16,2138.03,2140.46,1940.0,2114.4413,2114.4413,2111.3504,2113.7501,1940.0
2018-06-20 10:35:00,2141.23,2141.75,2140.83,2141.44,800.0,2114.5105,2115.024,2114.1155,2114.7179,800.0
2018-06-20 10:40:00,2142.59,2142.6,2142.58,2142.6,200.0,2115.8535,2115.8634,2115.8436,2115.8634,200.0
2018-06-20 10:45:00,2142.59,2143.19,2142.58,2143.19,200.0,2115.8535,2116.446,2115.8436,2116.446,200.0
2018-06-20 10:50:00,2141.23,2142.91,2141.23,2142.76,1200.0,2114.5105,2116.1695,2114.5105,2116.0214,1200.0
2018-06-20 10:55:00,2142.4,2142.4,2140.97,2141.29,800.0,2115.6659,2115.6659,2114.2537,2114.5697,800.0
2018-06-20 11:00:00,2141.41,2141.41,2138.23,2139.31,2555.0,2114.6882,2114.6882,2111.5479,2112.6144,2555.0
2018-06-20 11:05:00,2139.85,2139.86,2138.64,2139.27,719.0,2113.1477,2113.1576,2111.9528,2112.5749,719.0
2018-06-20 11:10:00,2139.48,2142.26,2139.47,2142.1,2700.0,2112.7823,2115.5276,2112.7724,2115.3696,2700.0
2018-06-20 11:15:00,2144.1,2144.1,2141.57,2141.58,500.0,2117.3447,2117.3447,2114.8462,2114.8561,500.0
2018-06-20 11:20:00,2142.67,2143.32,2141.55,2143.31,1600.0,2115.9325,2116.5744,2114.8265,2116.5645,1600.0
2018-06-20 11:25:00,2143.18,2147.97,2142.99,2147.97,3312.0,2116.4361,2121.1664,2116.2485,2121.1664,3312.0
2018-06-20 11:30:00,2147.58,2147.58,2147.0,2147.0,1300.0,2120.7812,2120.7812,2120.2085,2120.2085,1300.0
2018-06-20 11:35:00,2147.0,2149.19,2147.0,2147.79,1800.0,2120.2085,2122.3711,2120.2085,2120.9886,1800.0
2018-06-20 11:40:00,2147.71,2148.59,2147.58,2148.58,700.0,2120.9096,2121.7786,2120.7812,2121.7688,700.0
2018-06-20 11:45:00,2147.93,2148.6,2147.81,2147.88,1200.0,2121.1269,2121.7885,2121.0084,2121.0775,1200.0
2018-06-20 11:50:00,2148.04,2148.48,2147.0,2147.31,1895.0,2121.2355,2121.67,2120.2085,2120.5146,1895.0
2018-06-20 11:55:00,2147.79,2148.61,2147.79,2147.79,1202.0,2120.9886,2121.7984,2120.9886,2120.9886,1202.0
2018-06-20 12:00:00,2150.0,2150.07,2149.73,2150.06,702.0,2123.171,2123.2402,2122.9044,2123.2303,702.0
2018-06-20 12:05:00,2149.36,2150.02,2147.57,2148.08,2541.0,2122.539,2123.1908,2120.7714,2121.275,2541.0
2018-06-20 12:10:00,2147.05,2148.37,2147.05,2147.76,500.0,2120.2579,2121.5614,2120.2579,2120.959,500.0
2018-06-20 12:15:00,2148.1,2148.45,2146.0,2146.0,2206.0,2121.2947,2121.6404,2119.221,2119.221,2206.0
2018-06-20 12:20:00,2146.14,2146.7,2145.43,2146.18,2000.0,2119.3592,2119.9122,2118.6581,2119.3987,2000.0
2018-06-20 12:25:00,2146.2,2146.2,2146.2,2146.2,100.0,2119.4185,2119.4185,2119.4185,2119.4185,100.0
2018-06-20 12:30:00,2146.2,2147.6,2146.2,2147.54,8858.0,2119.4185,2120.801,2119.4185,2120.7417,8858.0
2018-06-20 12:35:00,2148.67,2148.96,2148.46,2148.46,900.0,2121.8576,2122.144,2121.6503,2121.6503,900.0
2018-06-20 12:40:00,2148.46,2151.25,2148.46,2151.25,360.0,2121.6503,2124.4054,2121.6503,2124.4054,360.0
2018-06-20 12:45:00,2151.25,2151.89,2150.78,2151.89,1200.0,2124.4054,2125.0375,2123.9413,2125.0375,1200.0
2018-06-20 12:50:00,2151.77,2152.2,2151.13,2152.2,2600.0,2124.919,2125.3436,2124.2869,2125.3436,2600.0
2018-06-20 12:55:00,2152.53,2154.45,2152.53,2154.05,2100.0,2125.6695,2127.5655,2125.6695,2127.1705,2100.0
2018-06-20 13:00:00,2154.9,2155.87,2154.74,2155.26,3725.0,2128.0099,2128.9678,2127.8519,2128.3654,3725.0
2018-06-20 13:05:00,2156.14,2156.88,2155.93,2156.83,900.0,2129.2344,2129.9652,2129.027,2129.9158,900.0
2018-06-20 13:10:00,2156.4,2157.25,2155.41,2156.64,5717.0,2129.4912,2130.3306,2128.5135,2129.7282,5717.0
2018-06-20 13:15:00,2156.54,2160.0,2156.54,2159.05,3743.0,2129.6294,2133.0463,2129.6294,2132.1081,3743.0
2018-06-20 13:20:00,2159.63,2161.36,2159.53,2161.36,1673.0,2132.6809,2134.3893,2132.5821,2134.3893,1673.0
2018-06-20 13:25:00,2161.17,2161.5,2159.75,2160.31,1928.0,2134.2017,2134.5275,2132.7994,2133.3524,1928.0
2018-06-20 13:30:00,2161.24,2161.94,2160.47,2160.63,2900.0,2134.2708,2134.962,2133.5104,2133.6684,2900.0
2018-06-20 13:35:00,2161.48,2162.91,2161.1,2162.77,11874.0,2134.5078,2135.9199,2134.1325,2135.7817,11874.0
2018-06-20 13:40:00,2162.4,2162.4,2162.02,2162.06,1335.0,2135.4163,2135.4163,2135.041,2135.0805,1335.0
2018-06-20 13:45:00,2161.81,2162.75,2161.8,2162.7,2683.0,2134.8337,2135.7619,2134.8238,2135.7126,2683.0
2018-06-20 13:50:00,2162.29,2162.32,2161.62,2161.63,1100.0,2135.3077,2135.3373,2134.646,2134.6559,1100.0
2018-06-20 13:55:00,2161.64,2162.58,2160.57,2160.57,617.0,2134.6658,2135.5941,2133.6091,2133.6091,617.0
2018-06-20 14:00:00,2158.95,2159.77,2158.11,2158.98,1400.0,2132.0094,2132.8191,2131.1798,2132.039,1400.0
2018-06-20 14:05:00,2159.52,2159.52,2159.51,2159.52,1000.0,2132.5722,2132.5722,2132.5624,2132.5722,1000.0
2018-06-20 14:10:00,2158.12,2159.77,2158.04,2159.77,1300.0,2131.1897,2132.8191,2131.1107,2132.8191,1300.0
2018-06-20 14:15:00,2159.19,2161.17,2159.18,2160.79,1985.0,2132.2464,2134.2017,2132.2365,2133.8264,1985.0
2018-06-20 14:20:00,2160.48,2162.31,2160.33,2162.29,3600.0,2133.5203,2135.3274,2133.3721,2135.3077,3600.0
2018-06-20 14:25:00,2161.38,2162.59,2161.35,2162.58,1800.0,2134.409,2135.6039,2134.3794,2135.5941,1800.0
2018-06-20 14:30:00,2162.33,2162.88,2161.89,2161.89,2000.0,2135.3472,2135.8903,2134.9127,2134.9127,2000.0
2018-06-20 14:35:00,2161.84,2162.63,2161.84,2161.89,2200.0,2134.8633,2135.6434,2134.8633,2134.9127,2200.0
2018-06-20 14:40:00,2161.89,2162.06,2160.65,2160.66,500.0,2134.9127,2135.0805,2133.6881,2133.698,500.0
2018-06-20 14:45:00,2159.98,2159.98,2158.84,2158.84,1200.0,2133.0265,2133.0265,2131.9007,2131.9007,1200.0
2018-06-20 14:50:00,2159.44,2159.44,2158.77,2159.44,1300.0,2132.4932,2132.4932,2131.8316,2132.4932,1300.0
2018-06-20 14:55:00,2158.54,2158.86,2156.14,2157.96,2300.0,2131.6045,2131.9205,2129.2344,2131.0317,2300.0
2018-06-20 15:00:00,2157.41,2157.42,2156.21,2156.21,2083.0,2130.4886,2130.4984,2129.3035,2129.3035,2083.0
2018-06-20 15:05:00,2155.0,2155.27,2153.22,2155.23,2400.0,2128.1086,2128.3753,2126.3509,2128.3358,2400.0
2018-06-20 15:10:00,2155.83,2156.74,2155.83,2156.73,1000.0,2128.9283,2129.8269,2128.9283,2129.8171,1000.0
2018-06-20 15:15:00,2156.53,2156.53,2155.55,2155.55,1600.0,2129.6196,2129.6196,2128.6518,2128.6518,1600.0
2018-06-20 15:20:00,2155.82,2156.01,2154.5,2154.96,1039.0,2128.9184,2129.106,2127.6149,2128.0691,1039.0
2018-06-20 15:25:00,2154.92,2155.33,2154.91,2155.15,900.0,2128.0296,2128.4345,2128.0198,2128.2568,900.0
2018-06-20 15:30:00,2154.99,2155.49,2154.18,2155.37,2629.0,2128.0988,2128.5925,2127.2989,2128.474,2629.0
2018-06-20 15:35:00,2154.99,2154.99,2151.41,2151.95,5271.0,2128.0988,2128.0988,2124.5634,2125.0967,5271.0
2018-06-20 15:40:00,2152.54,2153.22,2150.93,2152.83,2584.0,2125.6793,2126.3509,2124.0894,2125.9657,2584.0
2018-06-20 15:45:00,2151.87,2152.17,2151.26,2151.35,1600.0,2125.0177,2125.314,2124.4153,2124.5042,1600.0
2018-06-20 15:50:00,2152.36,2152.36,2146.39,2146.73,6344.0,2125.5016,2125.5016,2119.6061,2119.9418,6344.0
2018-06-20 15:55:00,2146.27,2146.77,2144.81,2145.41,6746.0,2119.4876,2119.9813,2118.0458,2118.6383,6746.0
2018-06-21 09:30:00,2145.54,2150.61,2141.01,2146.52,4906.0,2118.7667,2123.7734,2114.2932,2119.7345,4906.0
2018-06-21 09:35:00,2147.57,2150.29,2147.56,2149.8,700.0,2120.7714,2123.4574,2120.7615,2122.9735,700.0
2018-06-21 09:40:00,2151.41,2152.47,2151.41,2151.62,800.0,2124.5634,2125.6102,2124.5634,2124.7708,800.0
2018-06-21 09:45:00,2147.98,2147.98,2147.79,2147.79,200.0,2121.1762,2121.1762,2120.9886,2120.9886,200.0
2018-06-21 09:50:00,2149.41,2150.84,2149.05,2150.47,1100.0,2122.5884,2124.0006,2122.2329,2123.6352,1100.0
2018-06-21 09:55:00,2146.31,2147.33,2141.83,2143.57,2689.0,2119.5271,2120.5344,2115.103,2116.8213,2689.0
2018-06-21 10:00:00,2143.06,2143.06,2141.65,2141.81,2113.0,2116.3176,2116.3176,2114.9252,2115.0832,2113.0
2018-06-21 10:05:00,2141.49,2141.49,2129.01,2130.6,4200.0,2114.7672,2114.7672,2102.443,2104.0131,4200.0
2018-06-21 10:10:00,2133.32,2134.69,2132.84,2133.46,1600.0,2106.6992,2108.0521,2106.2252,2106.8374,1600.0
2018-06-21 10:15:00,2133.94,2137.74,2125.0,2125.0,4587.0,2107.3114,2111.064,2098.483,2098.483,4587.0
2018-06-21 10:20:00,2122.84,2123.05,2118.03,2120.81,11849.0,2096.35,2096.5573,2091.6,2094.3453,11849.0
2018-06-21 10:25:00,2121.26,2123.79,2121.26,2122.65,1050.0,2094.7897,2097.2881,2094.7897,2096.1623,1050.0
2018-06-21 10:30:00,2124.89,2132.16,2124.88,2131.91,2149.0,2098.3744,2105.5537,2098.3645,2105.3068,2149.0
2018-06-21 10:35:00,2127.88,2130.5,2122.63,2124.0,1100.0,2101.3271,2103.9144,2096.1426,2097.4955,1100.0
2018-06-21 10:40:00,2122.71,2124.91,2119.9,2120.35,2166.0,2096.2216,2098.3941,2093.4466,2093.891,2166.0
2018-06-21 10:45:00,2120.53,2122.02,2119.48,2120.12,2789.0,2094.0688,2095.5402,2093.0319,2093.6639,2789.0
2018-06-21 10:50:00,2121.87,2127.48,2121.13,2126.69,3330.0,2095.3921,2100.9321,2094.6613,2100.1519,3330.0
2018-06-21 10:55:00,2126.97,2129.33,2126.97,2129.26,1500.0,2100.4284,2102.759,2100.4284,2102.6898,1500.0
2018-06-21 11:00:00,2129.04,2129.07,2126.63,2127.1,5242.0,2102.4726,2102.5022,2100.0927,2100.5568,5242.0
2018-06-21 11:05:00,2127.11,2133.16,2127.11,2129.49,6088.0,2100.5667,2106.5412,2100.5667,2102.917,6088.0
2018-06-21 11:10:00,2128.87,2130.98,2128.51,2130.97,2300.0,2102.3047,2104.3884,2101.9492,2104.3785,2300.0
2018-06-21 11:15:00,2131.88,2136.23,2130.49,2136.1,1311.0,2105.2772,2109.5729,2103.9045,2109.4445,1311.0
2018-06-21 11:20:00,2134.93,2136.39,2134.31,2136.38,1318.0,2108.2891,2109.7309,2107.6768,2109.721,1318.0
2018-06-21 11:25:00,2135.77,2139.37,2135.25,2135.62,2200.0,2109.1186,2112.6737,2108.6051,2108.9705,2200.0
2018-06-21 11:30:00,2135.92,2138.12,2134.93,2137.23,3133.0,2109.2667,2111.4393,2108.2891,2110.5604,3133.0
2018-06-21 11:35:00,2135.97,2136.1,2135.97,2136.1,200.0,2109.3161,2109.4445,2109.3161,2109.4445,200.0
2018-06-21 11:40:00,2138.02,2140.15,2138.0,2140.08,1100.0,2111.3405,2113.444,2111.3208,2113.3748,1100.0
2018-06-21 11:45:00,2142.24,2144.84,2141.85,2144.53,2816.0,2115.5079,2118.0754,2115.1227,2117.7693,2816.0
2018-06-21 11:50:00,2144.97,2144.97,2144.29,2144.87,400.0,2118.2038,2118.2038,2117.5323,2118.1051,400.0
2018-06-21 11:55:00,2144.86,2144.87,2142.95,2143.44,903.0,2118.0952,2118.1051,2116.209,2116.6929,903.0
2018-06-21 12:00:00,2143.1,2143.1,2141.2,2141.2,400.0,2116.3571,2116.3571,2114.4809,2114.4809,400.0
2018-06-21 12:05:00,2139.47,2139.47,2138.09,2138.09,3500.0,2112.7724,2112.7724,2111.4097,2111.4097,3500.0
2018-06-21 12:10:00,2138.29,2139.22,2136.08,2136.08,2550.0,2111.6072,2112.5256,2109.4247,2109.4247,2550.0
2018-06-21 12:15:00,2137.18,2138.34,2137.18,2138.3,1047.0,2110.511,2111.6565,2110.511,2111.617,1047.0
2018-06-21 12:20:00,2137.09,2137.94,2137.09,2137.94,300.0,2110.4221,2111.2615,2110.4221,2111.2615,300.0
2018-06-21 12:25:00,2138.24,2138.25,2135.5,2135.5,2721.0,2111.5578,2111.5677,2108.852,2108.852,2721.0
2018-06-21 12:30:00,2134.95,2134.95,2132.97,2132.97,1805.0,2108.3088,2108.3088,2106.3535,2106.3535,1805.0
2018-06-21 12:35:00,2131.5,2131.5,2124.99,2127.41,2957.0,2104.9019,2104.9019,2098.4731,2100.8629,2957.0
2018-06-21 12:40:00,2127.43,2128.6,2126.17,2126.84,800.0,2100.8827,2102.0381,2099.6384,2100.3,800.0
2018-06-21 12:45:00,2128.57,2131.74,2128.52,2130.77,3589.0,2102.0085,2105.1389,2101.9591,2104.181,3589.0
2018-06-21 12:50:00,2130.7,2133.2,2130.69,2133.2,700.0,2104.1119,2106.5807,2104.102,2106.5807,700.0
2018-06-21 12:55:00,2132.04,2132.04,2130.59,2130.6,800.0,2105.4352,2105.4352,2104.0032,2104.0131,800.0
2018-06-21 13:00:00,2130.68,2132.0,2130.67,2132.0,1321.0,2104.0921,2105.3957,2104.0822,2105.3957,1321.0
2018-06-21 13:05:00,2131.14,2131.79,2130.88,2131.79,1100.0,2104.5464,2105.1883,2104.2896,2105.1883,1100.0
2018-06-21 13:10:00,2132.66,2133.61,2132.65,2133.61,259.0,2106.0474,2106.9856,2106.0375,2106.9856,259.0
2018-06-21 13:15:00,2133.44,2134.72,2133.44,2134.71,600.0,2106.8177,2108.0817,2106.8177,2108.0718,600.0
2018-06-21 13:20:00,2133.69,2135.37,2133.69,2134.41,800.0,2107.0646,2108.7236,2107.0646,2107.7756,800.0
2018-06-21 13:25:00,2134.4,2134.4,2132.18,2132.18,300.0,2107.7657,2107.7657,2105.5734,2105.5734,300.0
2018-06-21 13:30:00,2132.93,2132.93,2131.13,2131.14,1700.0,2106.314,2106.314,2104.5365,2104.5464,1700.0
2018-06-21 13:35:00,2131.91,2132.12,2131.91,2132.12,1100.0,2105.3068,2105.5142,2105.3068,2105.5142,1100.0
2018-06-21 13:40:00,2131.44,2134.53,2130.52,2134.28,5100.0,2104.8426,2107.8941,2103.9341,2107.6472,5100.0
2018-06-21 13:45:00,2133.67,2134.0,2132.1,2134.0,1600.0,2107.0448,2107.3707,2105.4944,2107.3707,1600.0
2018-06-21 13:50:00,2132.87,2135.29,2131.26,2134.38,1480.0,2106.2548,2108.6446,2104.6649,2107.746,1480.0
2018-06-21 13:55:00,2132.78,2133.49,2131.76,2131.76,600.0,2106.1659,2106.8671,2105.1586,2105.1586,600.0
2018-06-21 14:00:00,2131.8,2135.88,2131.25,2134.37,1900.0,2105.1981,2109.2272,2104.655,2107.7361,1900.0
2018-06-21 14:05:00,2135.87,2137.04,2135.86,2137.0,1541.0,2109.2174,2110.3728,2109.2075,2110.3333,1541.0
2018-06-21 14:10:00,2136.12,2137.23,2135.9,2135.9,900.0,2109.4642,2110.5604,2109.247,2109.247,900.0
2018-06-21 14:15:00,2137.09,2137.09,2135.33,2135.33,300.0,2110.4221,2110.4221,2108.6841,2108.6841,300.0
2018-06-21 14:20:00,2135.18,2135.45,2132.8,2132.8,300.0,2108.536,2108.8026,2106.1857,2106.1857,300.0
2018-06-21 14:25:00,2132.78,2132.78,2131.3,2131.3,300.0,2106.1659,2106.1659,2104.7044,2104.7044,300.0
2018-06-21 14:30:00,2132.53,2135.3,2132.05,2133.99,2800.0,2105.919,2108.6545,2105.445,2107.3608,2800.0
2018-06-21 14:35:00,2132.18,2133.24,2132.18,2133.24,200.0,2105.5734,2106.6202,2105.5734,2106.6202,200.0
2018-06-21 14:40:00,2129.69,2130.07,2127.69,2128.76,2271.0,2103.1145,2103.4897,2101.1394,2102.1961,2271.0
2018-06-21 14:45:00,2128.53,2128.53,2127.12,2127.12,300.0,2101.969,2101.969,2100.5765,2100.5765,300.0
2018-06-21 14:50:00,2127.05,2127.39,2126.63,2127.3,1100.0,2100.5074,2100.8432,2100.0927,2100.7543,1100.0
2018-06-21 14:55:00,2128.09,2128.72,2126.55,2126.57,600.0,2101.5344,2102.1566,2100.0137,2100.0334,600.0
2018-06-21 15:00:00,2126.05,2127.01,2126.05,2127.01,900.0,2099.5199,2100.4679,2099.5199,2100.4679,900.0
2018-06-21 15:05:00,2125.11,2127.85,2125.01,2127.75,900.0,2098.5916,2101.2974,2098.4929,2101.1987,900.0
2018-06-21 15:10:00,2127.57,2127.57,2125.73,2126.41,1900.0,2101.0209,2101.0209,2099.2039,2099.8754,1900.0
2018-06-21 15:15:00,2126.41,2128.94,2125.31,2128.2,2600.0,2099.8754,2102.3738,2098.7891,2101.6431,2600.0
2018-06-21 15:20:00,2128.05,2128.05,2122.42,2123.0,5147.0,2101.4949,2101.4949,2095.9352,2096.508,5147.0
2018-06-21 15:25:00,2121.39,2125.0,2121.38,2124.52,1700.0,2094.9181,2098.483,2094.9082,2098.009,1700.0
2018-06-21 15:30:00,2123.67,2124.72,2120.85,2120.85,900.0,2097.1696,2098.2065,2094.3848,2094.3848,900.0
2018-06-21 15:35:00,2121.25,2122.9,2120.55,2122.25,2316.0,2094.7798,2096.4092,2094.0885,2095.7673,2316.0
2018-06-21 15:40:00,2120.59,2121.13,2120.42,2120.71,1511.0,2094.128,2094.6613,2093.9602,2094.2465,1511.0
2018-06-21 15:45:00,2120.31,2124.11,2120.31,2123.63,1600.0,2093.8515,2097.6041,2093.8515,2097.1301,1600.0
2018-06-21 15:50:00,2124.23,2128.07,2123.48,2128.06,3300.0,2097.7226,2101.5147,2096.982,2101.5048,3300.0
2018-06-21 15:55:00,2128.27,2129.79,2121.83,2121.93,8660.0,2101.7122,2103.2132,2095.3526,2095.4513,8660.0
2018-06-22 09:30:00,2130.04,2132.55,2120.0,2120.0,7017.0,2103.4601,2105.9388,2093.5454,2093.5454,7017.0
2018-06-22 09:35:00,2120.55,2123.23,2108.47,2122.04,5400.0,2094.0885,2096.7351,2082.1593,2095.5599,5400.0
2018-06-22 09:40:00,2130.52,2130.52,2109.99,2111.0,7342.0,2103.9341,2103.9341,2083.6603,2084.6577,7342.0
2018-06-22 09:45:00,2111.0,2111.0,2102.34,2109.49,5549.0,2084.6577,2084.6577,2076.1058,2083.1665,5549.0
2018-06-22 09:50:00,2106.02,2109.69,2105.58,2105.58,2250.0,2079.7398,2083.3641,2079.3053,2079.3053,2250.0
2018-06-22 09:55:00,2107.01,2110.2,2107.01,2107.41,2400.0,2080.7175,2083.8677,2080.7175,2081.1125,2400.0
2018-06-22 10:00:00,2109.37,2109.37,2106.86,2106.86,1851.0,2083.048,2083.048,2080.5694,2080.5694,1851.0
2018-06-22 10:05:00,2107.2,2109.7,2107.2,2107.22,3232.0,2080.9051,2083.3739,2080.9051,2080.9249,3232.0
2018-06-22 10:10:00,2109.0,2112.11,2108.02,2108.02,2000.0,2082.6827,2085.7539,2081.7149,2081.7149,2000.0
2018-06-22 10:15:00,2110.13,2110.85,2108.5,2109.01,1400.0,2083.7986,2084.5096,2082.1889,2082.6925,1400.0
2018-06-22 10:20:00,2109.76,2109.79,2106.53,2106.78,1750.0,2083.4332,2083.4628,2080.2435,2080.4904,1750.0
2018-06-22 10:25:00,2106.65,2106.66,2097.59,2097.59,4399.0,2080.362,2080.3719,2071.415,2071.415,4399.0
2018-06-22 10:30:00,2100.58,2100.8,2099.51,2100.37,1100.0,2074.3677,2074.585,2073.3111,2074.1604,1100.0
2018-06-22 10:35:00,2100.83,2101.0,2098.34,2098.55,1800.0,2074.6146,2074.7825,2072.1557,2072.3631,1800.0
2018-06-22 10:40:00,2099.3,2099.3,2096.06,2098.76,1200.0,2073.1037,2073.1037,2069.9041,2072.5704,1200.0
2018-06-22 10:45:00,2097.33,2100.0,2096.56,2098.56,5869.0,2071.1583,2073.795,2070.3979,2072.3729,5869.0
2018-06-22 10:50:00,2098.56,2099.57,2095.97,2097.92,2959.0,2072.3729,2073.3703,2069.8153,2071.7409,2959.0
2018-06-22 10:55:00,2096.81,2100.01,2096.81,2098.12,1970.0,2070.6448,2073.8048,2070.6448,2071.9384,1970.0
2018-06-22 11:00:00,2100.29,2102.81,2100.28,2101.01,1200.0,2074.0813,2076.5699,2074.0715,2074.7924,1200.0
2018-06-22 11:05:00,2101.61,2106.01,2101.34,2105.86,1200.0,2075.3849,2079.73,2075.1182,2079.5818,1200.0
2018-06-22 11:10:00,2106.35,2108.72,2104.01,2107.49,1000.0,2080.0657,2082.4062,2077.7549,2081.1915,1000.0
2018-06-22 11:15:00,2107.3,2110.62,2107.3,2109.14,1915.0,2081.0039,2084.2824,2081.0039,2082.8209,1915.0
2018-06-22 11:20:00,2109.89,2110.11,2106.2,2107.92,2995.0,2083.5616,2083.7788,2079.9176,2081.6161,2995.0
2018-06-22 11:25:00,2107.89,2108.18,2106.13,2107.18,1400.0,2081.5865,2081.8729,2079.8485,2080.8854,1400.0
2018-06-22 11:30:00,2107.6,2109.7,2107.32,2109.7,1000.0,2081.3001,2083.3739,2081.0236,2083.3739,1000.0
2018-06-22 11:35:00,2109.69,2109.7,2108.28,2108.28,690.0,2083.3641,2083.3739,2081.9716,2081.9716,690.0
2018-06-22 11:40:00,2108.97,2109.57,2108.97,2109.03,500.0,2082.653,2083.2455,2082.653,2082.7123,500.0
2018-06-22 11:45:00,2110.18,2113.29,2110.13,2111.87,1100.0,2083.8479,2086.9191,2083.7986,2085.5168,1100.0
2018-06-22 11:50:00,2113.05,2113.59,2112.31,2113.09,1500.0,2086.6821,2087.2154,2085.9514,2086.7216,1500.0
2018-06-22 11:55:00,2113.5,2113.5,2111.76,2112.06,1800.0,2087.1265,2087.1265,2085.4082,2085.7045,1800.0
2018-06-22 12:00:00,2111.58,2111.58,2110.51,2110.51,600.0,2085.2305,2085.2305,2084.1738,2084.1738,600.0
2018-06-22 12:05:00,2111.47,2111.91,2110.69,2110.69,1100.0,2085.1218,2085.5563,2084.3516,2084.3516,1100.0
2018-06-22 12:10:00,2111.3,2111.72,2111.29,2111.72,500.0,2084.954,2085.3687,2084.9441,2085.3687,500.0
2018-06-22 12:15:00,2112.26,2112.26,2110.07,2110.08,1547.0,2085.902,2085.902,2083.7393,2083.7492,1547.0
2018-06-22 12:20:00,2109.03,2109.03,2107.37,2108.0,1052.0,2082.7123,2082.7123,2081.073,2081.6951,1052.0
2018-06-22 12:25:00,2107.79,2107.91,2107.0,2107.71,3600.0,2081.4878,2081.6063,2080.7076,2081.4088,3600.0
2018-06-22 12:30:00,2107.71,2110.22,2107.71,2110.22,3400.0,2081.4088,2083.8874,2081.4088,2083.8874,3400.0
2018-06-22 12:35:00,2110.06,2110.06,2108.79,2108.79,4290.0,2083.7294,2083.7294,2082.4753,2082.4753,4290.0
2018-06-22 12:40:00,2109.49,2109.49,2109.49,2109.49,100.0,2083.1665,2083.1665,2083.1665,2083.1665,100.0
2018-06-22 12:45:00,2108.35,2109.72,2108.34,2109.72,400.0,2082.0408,2083.3937,2082.0309,2083.3937,400.0
2018-06-22 12:50:00,2109.51,2111.25,2108.89,2110.18,2100.0,2083.1863,2084.9046,2082.574,2083.8479,2100.0
2018-06-22 12:55:00,2110.89,2111.42,2110.87,2111.41,400.0,2084.5491,2085.0725,2084.5293,2085.0626,400.0
2018-06-22 13:00:00,2111.4,2111.4,2111.33,2111.34,900.0,2085.0527,2085.0527,2084.9836,2084.9935,900.0
2018-06-22 13:05:00,2111.34,2111.88,2110.8,2111.88,2164.0,2084.9935,2085.5267,2084.4602,2085.5267,2164.0
2018-06-22 13:10:00,2112.19,2114.76,2112.19,2113.53,700.0,2085.8329,2088.3708,2085.8329,2087.1561,700.0
2018-06-22 13:15:00,2113.48,2113.99,2113.48,2113.95,2261.0,2087.1068,2087.6104,2087.1068,2087.5709,2261.0
2018-06-22 13:20:00,2113.55,2113.68,2112.83,2113.68,800.0,2087.1759,2087.3043,2086.4649,2087.3043,800.0
2018-06-22 13:25:00,2113.79,2114.24,2113.59,2114.24,500.0,2087.4129,2087.8573,2087.2154,2087.8573,500.0
2018-06-22 13:30:00,2113.3,2113.3,2112.45,2112.51,600.0,2086.929,2086.929,2086.0896,2086.1489,600.0
2018-06-22 13:35:00,2113.13,2113.38,2113.11,2113.38,400.0,2086.7611,2087.008,2086.7414,2087.008,400.0
2018-06-22 13:40:00,2113.95,2113.98,2113.95,2113.98,200.0,2087.5709,2087.6005,2087.5709,2087.6005,200.0
2018-06-22 13:45:00,2113.98,2113.98,2113.15,2113.15,200.0,2087.6005,2087.6005,2086.7809,2086.7809,200.0
2018-06-22 13:50:00,2113.15,2113.15,2113.15,2113.15,0.0,2086.7809,2086.7809,2086.7809,2086.7809,0.0
2018-06-22 13:55:00,2115.0,2115.17,2113.31,2113.93,2000.0,2088.6078,2088.7757,2086.9389,2087.5511,2000.0
2018-06-22 14:00:00,2114.58,2114.58,2114.58,2114.58,100.0,2088.193,2088.193,2088.193,2088.193,100.0
2018-06-22 14:05:00,2114.02,2114.02,2112.97,2113.28,1500.0,2087.64,2087.64,2086.6031,2086.9093,1500.0
2018-06-22 14:10:00,2113.74,2113.77,2112.34,2113.0,1200.0,2087.3635,2087.3931,2085.981,2086.6327,1200.0
2018-06-22 14:15:00,2111.86,2111.86,2111.7,2111.86,300.0,2085.507,2085.507,2085.349,2085.507,300.0
2018-06-22 14:20:00,2111.65,2111.66,2110.0,2110.0,901.0,2085.2996,2085.3095,2083.6702,2083.6702,901.0
2018-06-22 14:25:00,2111.43,2111.43,2110.0,2110.2,400.0,2085.0823,2085.0823,2083.6702,2083.8677,400.0
2018-06-22 14:30:00,2109.49,2110.55,2109.48,2110.2,3600.0,2083.1665,2084.2133,2083.1567,2083.8677,3600.0
2018-06-22 14:35:00,2111.12,2111.13,2110.24,2110.24,500.0,2084.7762,2084.7861,2083.9072,2083.9072,500.0
2018-06-22 14:40:00,2110.07,2111.59,2110.01,2110.23,1600.0,2083.7393,2085.2403,2083.6801,2083.8973,1600.0
2018-06-22 14:45:00,2109.99,2110.96,2109.38,2110.95,1100.0,2083.6603,2084.6182,2083.0579,2084.6083,1100.0
2018-06-22 14:50:00,2111.0,2111.0,2110.34,2110.69,600.0,2084.6577,2084.6577,2084.0059,2084.3516,600.0
2018-06-22 14:55:00,2109.78,2110.04,2109.34,2109.62,600.0,2083.4529,2083.7097,2083.0184,2083.2949,600.0
2018-06-22 15:00:00,2109.66,2110.59,2109.09,2109.62,2599.0,2083.3344,2084.2528,2082.7715,2083.2949,2599.0
2018-06-22 15:05:00,2109.37,2109.62,2109.36,2109.62,200.0,2083.048,2083.2949,2083.0382,2083.2949,200.0
2018-06-22 15:10:00,2108.95,2109.32,2108.57,2109.32,900.0,2082.6333,2082.9987,2082.258,2082.9987,900.0
2018-06-22 15:15:00,2109.14,2109.14,2107.18,2107.18,500.0,2082.8209,2082.8209,2080.8854,2080.8854,500.0
2018-06-22 15:20:00,2107.0,2107.0,2105.41,2105.68,835.0,2080.7076,2080.7076,2079.1375,2079.4041,835.0
2018-06-22 15:25:00,2106.03,2106.78,2106.03,2106.78,1600.0,2079.7497,2080.4904,2079.7497,2080.4904,1600.0
2018-06-22 15:30:00,2106.79,2106.8,2106.31,2106.8,600.0,2080.5002,2080.5101,2080.0262,2080.5101,600.0
2018-06-22 15:35:00,2106.9,2108.1,2106.9,2107.87,1853.0,2080.6089,2081.7939,2080.6089,2081.5668,1853.0
2018-06-22 15:40:00,2107.33,2109.0,2106.7,2108.75,3988.0,2081.0335,2082.6827,2080.4114,2082.4358,3988.0
2018-06-22 15:45:00,2108.91,2109.18,2107.16,2107.35,5904.0,2082.5938,2082.8604,2080.8656,2081.0533,5904.0
2018-06-22 15:50:00,2108.08,2108.91,2106.77,2108.17,8026.0,2081.7741,2082.5938,2080.4805,2081.863,8026.0
2018-06-22 15:55:00,2108.22,2108.65,2102.84,2102.84,20159.0,2081.9124,2082.337,2076.5995,2076.5995,20159.0
2018-06-25 09:30:00,2091.26,2093.42,2088.9,2092.05,3504.0,2065.164,2067.2971,2062.8335,2065.9442,3504.0
2018-06-25 09:35:00,2092.06,2092.15,2076.88,2076.89,4484.0,2065.954,2066.0429,2050.9635,2050.9733,4484.0
2018-06-25 09:40:00,2077.27,2079.91,2077.08,2078.58,2098.0,2051.3486,2053.9557,2051.161,2052.6423,2098.0
2018-06-25 09:45:00,2078.58,2079.18,2067.69,2069.4,4437.0,2052.6423,2053.2348,2041.8882,2043.5768,4437.0
2018-06-25 09:50:00,2069.64,2075.73,2068.5,2075.73,1890.0,2043.8138,2049.8278,2042.688,2049.8278,1890.0
2018-06-25 09:55:00,2073.11,2074.13,2069.52,2074.13,1670.0,2047.2405,2048.2478,2043.6953,2048.2478,1670.0
2018-06-25 10:00:00,2073.4,2076.17,2071.55,2072.66,1500.0,2047.5269,2050.2623,2045.7,2046.7961,1500.0
2018-06-25 10:05:00,2071.09,2071.1,2063.65,2064.4,2290.0,2045.2457,2045.2556,2037.8986,2038.6392,2290.0
2018-06-25 10:10:00,2062.68,2063.03,2059.09,2059.09,2925.0,2036.9407,2037.2863,2033.3955,2033.3955,2925.0
2018-06-25 10:15:00,2059.0,2066.26,2058.81,2060.69,2900.0,2033.3066,2040.476,2033.119,2034.9755,2900.0
2018-06-25 10:20:00,2062.71,2065.66,2062.14,2065.65,1380.0,2036.9703,2039.8835,2036.4074,2039.8736,1380.0
2018-06-25 10:25:00,2066.35,2072.65,2066.34,2072.65,2700.0,2040.5649,2046.7863,2040.555,2046.7863,2700.0
2018-06-25 10:30:00,2069.83,2075.73,2067.1,2074.4,3200.0,2044.0014,2049.8278,2041.3055,2048.5144,3200.0
2018-06-25 10:35:00,2076.35,2076.36,2072.53,2072.64,1400.0,2050.4401,2050.45,2046.6678,2046.7764,1400.0
2018-06-25 10:40:00,2071.43,2078.8,2071.42,2072.2,1900.0,2045.5815,2052.8595,2045.5716,2046.3419,1900.0
2018-06-25 10:45:00,2071.6,2076.21,2071.12,2074.42,1400.0,2045.7494,2050.3018,2045.2753,2048.5342,1400.0
2018-06-25 10:50:00,2074.86,2074.87,2068.62,2069.94,2100.0,2048.9687,2048.9786,2042.8065,2044.1101,2100.0
2018-06-25 10:55:00,2068.93,2068.93,2060.5,2061.84,1600.0,2043.1127,2043.1127,2034.7879,2036.1112,1600.0
2018-06-25 11:00:00,2063.19,2064.33,2060.05,2060.05,2800.0,2037.4443,2038.5701,2034.3435,2034.3435,2800.0
2018-06-25 11:05:00,2061.06,2062.64,2060.22,2061.75,2500.0,2035.3409,2036.9012,2034.5114,2036.0223,2500.0
2018-06-25 11:10:00,2062.09,2068.51,2062.09,2066.85,2030.0,2036.358,2042.6979,2036.358,2041.0586,2030.0
2018-06-25 11:15:00,2062.5,2063.06,2060.0,2060.72,1746.0,2036.7629,2037.3159,2034.2941,2035.0051,1746.0
2018-06-25 11:20:00,2060.66,2060.66,2058.05,2058.14,2527.0,2034.9459,2034.9459,2032.3684,2032.4573,2527.0
2018-06-25 11:25:00,2059.74,2059.9,2055.55,2055.55,600.0,2034.0374,2034.1954,2029.8996,2029.8996,600.0
2018-06-25 11:30:00,2056.63,2058.62,2054.28,2054.28,1800.0,2030.9662,2032.9313,2028.6455,2028.6455,1800.0
2018-06-25 11:35:00,2055.46,2059.0,2055.46,2056.13,1000.0,2029.8108,2033.3066,2029.8108,2030.4724,1000.0
2018-06-25 11:40:00,2056.17,2061.73,2056.16,2060.39,1500.0,2030.5119,2036.0025,2030.502,2034.6792,1500.0
2018-06-25 11:45:00,2059.42,2060.36,2058.17,2058.36,1904.0,2033.7213,2034.6496,2032.4869,2032.6746,1904.0
2018-06-25 11:50:00,2058.1,2058.1,2057.06,2057.06,800.0,2032.4178,2032.4178,2031.3908,2031.3908,800.0
2018-06-25 11:55:00,2057.38,2060.45,2055.17,2056.14,2400.0,2031.7068,2034.7385,2029.5244,2030.4823,2400.0
2018-06-25 12:00:00,2057.17,2057.72,2054.01,2055.94,3499.0,2031.4994,2032.0426,2028.3789,2030.2848,3499.0
2018-06-25 12:05:00,2055.98,2056.22,2052.0,2052.0,900.0,2030.3243,2030.5613,2026.3939,2026.3939,900.0
2018-06-25 12:10:00,2052.86,2052.87,2046.02,2049.8,4034.0,2027.2432,2027.2531,2020.4886,2024.2214,4034.0
2018-06-25 12:15:00,2050.74,2052.97,2049.51,2052.18,1000.0,2025.1497,2027.3518,2023.935,2026.5717,1000.0
2018-06-25 12:20:00,2052.5,2053.67,2051.98,2053.39,700.0,2026.8877,2028.0431,2026.3742,2027.7666,700.0
2018-06-25 12:25:00,2056.23,2056.34,2052.57,2052.9,2300.0,2030.5712,2030.6798,2026.9568,2027.2827,2300.0
2018-06-25 12:30:00,2052.42,2054.1,2051.18,2054.1,2583.0,2026.8087,2028.4677,2025.5842,2028.4677,2583.0
2018-06-25 12:35:00,2051.87,2051.87,2049.08,2049.08,400.0,2026.2656,2026.2656,2023.5104,2023.5104,400.0
2018-06-25 12:40:00,2051.78,2051.78,2051.78,2051.78,200.0,2026.1767,2026.1767,2026.1767,2026.1767,200.0
2018-06-25 12:45:00,2049.4,2049.41,2048.07,2048.98,800.0,2023.8264,2023.8363,2022.513,2023.4116,800.0
2018-06-25 12:50:00,2047.6,2048.64,2047.03,2048.48,1370.0,2022.0488,2023.0759,2021.486,2022.9179,1370.0
2018-06-25 12:55:00,2050.12,2052.17,2050.05,2051.55,1000.0,2024.5374,2026.5618,2024.4683,2025.9496,1000.0
2018-06-25 13:00:00,2051.55,2052.4,2049.81,2049.81,2850.0,2025.9496,2026.7889,2024.2313,2024.2313,2850.0
2018-06-25 13:05:00,2049.81,2049.81,2049.81,2049.81,0.0,2024.2313,2024.2313,2024.2313,2024.2313,0.0
2018-06-25 13:10:00,2049.81,2049.92,2048.41,2048.42,645.0,2024.2313,2024.3399,2022.8487,2022.8586,645.0
2018-06-25 13:15:00,2049.79,2049.79,2045.65,2045.65,400.0,2024.2115,2024.2115,2020.1232,2020.1232,400.0
2018-06-25 13:20:00,2047.98,2048.89,2045.47,2046.27,2400.0,2022.4241,2023.3227,2019.9454,2020.7354,2400.0
2018-06-25 13:25:00,2047.03,2047.69,2046.96,2046.97,300.0,2021.486,2022.1377,2021.4168,2021.4267,300.0
2018-06-25 13:30:00,2048.69,2048.69,2043.45,2043.45,4350.0,2023.1252,2023.1252,2017.9506,2017.9506,4350.0
2018-06-25 13:35:00,2043.38,2046.0,2043.36,2046.0,1250.0,2017.8815,2020.4688,2017.8618,2020.4688,1250.0
2018-06-25 13:40:00,2046.0,2046.0,2045.22,2045.22,1200.0,2020.4688,2020.4688,2019.6985,2019.6985,1200.0
2018-06-25 13:45:00,2045.18,2045.32,2043.53,2043.53,800.0,2019.659,2019.7973,2018.0296,2018.0296,800.0
2018-06-25 13:50:00,2043.44,2044.16,2043.13,2043.33,900.0,2017.9408,2018.6518,2017.6346,2017.8321,900.0
2018-06-25 13:55:00,2042.8,2043.62,2040.98,2040.98,1700.0,2017.3087,2018.1185,2015.5115,2015.5115,1700.0
2018-06-25 14:00:00,2041.1,2041.46,2037.79,2040.99,1667.0,2015.63,2015.9855,2012.3613,2015.5213,1667.0
2018-06-25 14:05:00,2040.32,2040.32,2039.16,2039.16,500.0,2014.8597,2014.8597,2013.7142,2013.7142,500.0
2018-06-25 14:10:00,2036.62,2037.4,2036.34,2037.4,1700.0,2011.2059,2011.9761,2010.9294,2011.9761,1700.0
2018-06-25 14:15:00,2038.13,2042.96,2038.13,2040.56,964.0,2012.697,2017.4667,2012.697,2015.0967,964.0
2018-06-25 14:20:00,2042.11,2043.19,2041.29,2043.0,2000.0,2016.6274,2017.6939,2015.8176,2017.5062,2000.0
2018-06-25 14:25:00,2042.0,2042.98,2041.35,2042.97,1800.0,2016.5187,2017.4865,2015.8768,2017.4766,1800.0
2018-06-25 14:30:00,2042.84,2042.85,2037.43,2037.44,2000.0,2017.3482,2017.3581,2012.0058,2012.0156,2000.0
2018-06-25 14:35:00,2037.68,2037.68,2034.1,2034.12,700.0,2012.2526,2012.2526,2008.7173,2008.7371,700.0
2018-06-25 14:40:00,2033.31,2039.2,2033.3,2037.98,3845.0,2007.9372,2013.7537,2007.9273,2012.5489,3845.0
2018-06-25 14:45:00,2038.25,2038.25,2033.59,2033.59,2000.0,2012.8155,2012.8155,2008.2137,2008.2137,2000.0
2018-06-25 14:50:00,2033.0,2033.0,2031.66,2031.66,1500.0,2007.631,2007.631,2006.3078,2006.3078,1500.0
2018-06-25 14:55:00,2031.99,2034.64,2031.02,2034.64,1312.0,2006.6336,2009.2506,2005.6757,2009.2506,1312.0
2018-06-25 15:00:00,2035.0,2039.61,2035.0,2038.2,7601.0,2009.6061,2014.1585,2009.6061,2012.7661,7601.0
2018-06-25 15:05:00,2040.0,2041.0,2038.37,2039.74,4400.0,2014.5437,2015.5312,2012.934,2014.2869,4400.0
2018-06-25 15:10:00,2039.48,2044.83,2039.13,2039.13,3562.0,2014.0302,2019.3134,2013.6845,2013.6845,3562.0
2018-06-25 15:15:00,2037.38,2042.42,2037.38,2042.42,1519.0,2011.9564,2016.9335,2011.9564,2016.9335,1519.0
2018-06-25 15:20:00,2043.88,2043.88,2040.31,2042.69,1800.0,2018.3753,2018.3753,2014.8498,2017.2001,1800.0
2018-06-25 15:25:00,2041.86,2043.01,2040.94,2041.49,4426.0,2016.3805,2017.5161,2015.472,2016.0151,4426.0
2018-06-25 15:30:00,2038.9,2041.83,2036.65,2041.83,2065.0,2013.4574,2016.3508,2011.2355,2016.3508,2065.0
2018-06-25 15:35:00,2043.35,2057.15,2043.34,2057.15,7216.0,2017.8519,2031.4797,2017.842,2031.4797,7216.0
2018-06-25 15:40:00,2056.28,2061.23,2053.99,2055.17,4710.0,2030.6205,2035.5088,2028.3591,2029.5244,4710.0
2018-06-25 15:45:00,2055.09,2056.25,2051.49,2055.75,4567.0,2029.4454,2030.5909,2025.8903,2030.0971,4567.0
2018-06-25 15:50:00,2053.12,2059.28,2052.11,2056.39,6344.0,2027.5,2033.5831,2026.5026,2030.7292,6344.0
2018-06-25 15:55:00,2057.24,2058.72,2049.07,2049.93,21798.0,2031.5686,2033.0301,2023.5005,2024.3498,21798.0
2018-06-26 09:30:00,2048.0,2054.58,2036.02,2036.02,9705.0,2022.4439,2028.9417,2010.6133,2010.6133,9705.0
2018-06-26 09:35:00,2033.24,2037.03,2032.98,2034.79,3945.0,2007.868,2011.6107,2007.6113,2009.3987,3945.0
2018-06-26 09:40:00,2036.43,2045.9,2035.14,2045.9,3103.0,2011.0182,2020.3701,2009.7443,2020.3701,3103.0
2018-06-26 09:45:00,2045.9,2046.78,2038.03,2042.24,5900.0,2020.3701,2021.2391,2012.5983,2016.7557,5900.0
2018-06-26 09:50:00,2038.09,2041.58,2035.0,2041.21,2698.0,2012.6575,2016.104,2009.6061,2015.7386,2698.0
2018-06-26 09:55:00,2038.93,2045.88,2038.31,2042.01,902.0,2013.487,2020.3503,2012.8748,2016.5286,902.0
2018-06-26 10:00:00,2044.24,2052.78,2044.24,2052.77,1160.0,2018.7308,2027.1642,2018.7308,2027.1543,1160.0
2018-06-26 10:05:00,2050.45,2052.29,2048.48,2048.51,1300.0,2024.8633,2026.6803,2022.9179,2022.9475,1300.0
2018-06-26 10:10:00,2048.51,2049.39,2048.24,2048.24,1000.0,2022.9475,2023.8165,2022.6809,2022.6809,1000.0
2018-06-26 10:15:00,2048.1,2053.0,2047.28,2053.0,3730.0,2022.5426,2027.3815,2021.7328,2027.3815,3730.0
2018-06-26 10:20:00,2049.01,2049.01,2047.07,2047.48,1236.0,2023.4413,2023.4413,2021.5255,2021.9303,1236.0
2018-06-26 10:25:00,2047.96,2048.03,2045.44,2046.86,500.0,2022.4044,2022.4735,2019.9158,2021.3181,500.0
2018-06-26 10:30:00,2045.64,2048.18,2045.63,2046.65,3509.0,2020.1133,2022.6216,2020.1034,2021.1107,3509.0
2018-06-26 10:35:00,2047.97,2047.97,2045.4,2045.4,700.0,2022.4142,2022.4142,2019.8763,2019.8763,700.0
2018-06-26 10:40:00,2046.69,2046.69,2046.43,2046.43,300.0,2021.1502,2021.1502,2020.8934,2020.8934,300.0
2018-06-26 10:45:00,2046.33,2046.88,2044.51,2045.73,3140.0,2020.7947,2021.3378,2018.9974,2020.2022,3140.0
2018-06-26 10:50:00,2046.82,2048.19,2046.7,2047.88,700.0,2021.2786,2022.6315,2021.1601,2022.3254,700.0
2018-06-26 10:55:00,2051.02,2051.15,2047.17,2047.27,1100.0,2025.4262,2025.5545,2021.6242,2021.723,1100.0
2018-06-26 11:00:00,2045.85,2046.28,2044.87,2045.05,1000.0,2020.3207,2020.7453,2019.3529,2019.5307,1000.0
2018-06-26 11:05:00,2044.28,2045.56,2043.33,2044.99,1700.0,2018.7703,2020.0343,2017.8321,2019.4714,1700.0
2018-06-26 11:10:00,2044.65,2046.99,2044.03,2045.49,4290.0,2019.1357,2021.4465,2018.5234,2019.9652,4290.0
2018-06-26 11:15:00,2044.74,2045.85,2044.74,2045.85,1400.0,2019.2245,2020.3207,2019.2245,2020.3207,1400.0
2018-06-26 11:20:00,2046.37,2046.38,2042.74,2042.74,918.0,2020.8342,2020.8441,2017.2495,2017.2495,918.0
2018-06-26 11:25:00,2042.29,2042.29,2038.98,2039.23,1604.0,2016.8051,2016.8051,2013.5364,2013.7833,1604.0
2018-06-26 11:30:00,2039.22,2039.22,2036.95,2039.09,1189.0,2013.7734,2013.7734,2011.5317,2013.645,1189.0
2018-06-26 11:35:00,2040.09,2040.09,2038.28,2038.48,800.0,2014.6326,2014.6326,2012.8451,2013.0427,800.0
2018-06-26 11:40:00,2039.92,2040.0,2038.36,2038.44,1400.0,2014.4647,2014.5437,2012.9241,2013.0031,1400.0
2018-06-26 11:45:00,2041.35,2042.32,2041.35,2042.32,400.0,2015.8768,2016.8347,2015.8768,2016.8347,400.0
2018-06-26 11:50:00,2041.39,2044.69,2041.38,2044.62,2552.0,2015.9163,2019.1752,2015.9065,2019.106,2552.0
2018-06-26 11:55:00,2043.33,2049.38,2043.33,2049.38,2100.0,2017.8321,2023.8066,2017.8321,2023.8066,2100.0
2018-06-26 12:00:00,2052.61,2053.37,2051.52,2051.52,1100.0,2026.9963,2027.7468,2025.9199,2025.9199,1100.0
2018-06-26 12:05:00,2050.61,2052.87,2050.24,2050.35,1662.0,2025.0213,2027.2531,2024.6559,2024.7645,1662.0
2018-06-26 12:10:00,2050.05,2050.05,2046.74,2049.26,2120.0,2024.4683,2024.4683,2021.1996,2023.6881,2120.0
2018-06-26 12:15:00,2050.54,2050.54,2048.85,2048.86,1000.0,2024.9522,2024.9522,2023.2832,2023.2931,1000.0
2018-06-26 12:20:00,2050.21,2050.49,2049.85,2049.85,400.0,2024.6263,2024.9028,2024.2708,2024.2708,400.0
2018-06-26 12:25:00,2048.69,2050.2,2048.69,2049.36,500.0,2023.1252,2024.6164,2023.1252,2023.7869,500.0
2018-06-26 12:30:00,2051.0,2052.87,2050.98,2052.61,1690.0,2025.4064,2027.2531,2025.3867,2026.9963,1690.0
2018-06-26 12:35:00,2052.53,2053.45,2050.53,2051.77,1400.0,2026.9173,2027.8258,2024.9423,2026.1668,1400.0
2018-06-26 12:40:00,2052.08,2054.07,2052.08,2053.16,1361.0,2026.4729,2028.4381,2026.4729,2027.5395,1361.0
2018-06-26 12:45:00,2053.35,2055.21,2053.35,2054.52,700.0,2027.7271,2029.5639,2027.7271,2028.8825,700.0
2018-06-26 12:50:00,2055.12,2056.0,2054.96,2055.41,800.0,2029.475,2030.344,2029.317,2029.7614,800.0
2018-06-26 12:55:00,2055.81,2057.57,2055.51,2056.36,2900.0,2030.1564,2031.8944,2029.8601,2030.6995,2900.0
2018-06-26 13:00:00,2054.87,2057.5,2053.85,2057.37,5003.0,2029.2281,2031.8253,2028.2209,2031.6969,5003.0
2018-06-26 13:05:00,2056.79,2061.97,2056.78,2060.21,2800.0,2031.1242,2036.2395,2031.1143,2034.5015,2800.0
2018-06-26 13:10:00,2060.71,2061.99,2060.6,2061.16,843.0,2034.9953,2036.2593,2034.8866,2035.4396,843.0
2018-06-26 13:15:00,2061.06,2062.35,2060.93,2060.93,1830.0,2035.3409,2036.6148,2035.2125,2035.2125,1830.0
2018-06-26 13:20:00,2060.38,2061.12,2060.0,2060.0,700.0,2034.6694,2035.4001,2034.2941,2034.2941,700.0
2018-06-26 13:25:00,2059.85,2059.85,2056.5,2057.64,700.0,2034.146,2034.146,2030.8378,2031.9636,700.0
2018-06-26 13:30:00,2057.58,2057.58,2054.86,2055.03,1000.0,2031.9043,2031.9043,2029.2183,2029.3861,1000.0
2018-06-26 13:35:00,2055.38,2056.33,2055.32,2055.55,1732.0,2029.7318,2030.6699,2029.6725,2029.8996,1732.0
2018-06-26 13:40:00,2055.55,2055.55,2054.0,2054.0,900.0,2029.8996,2029.8996,2028.369,2028.369,900.0
2018-06-26 13:45:00,2052.86,2053.27,2051.02,2052.35,1296.0,2027.2432,2027.6481,2025.4262,2026.7396,1296.0
2018-06-26 13:50:00,2052.24,2052.24,2050.05,2050.49,3100.0,2026.6309,2026.6309,2024.4683,2024.9028,3100.0
2018-06-26 13:55:00,2050.58,2050.6,2050.0,2050.0,1300.0,2024.9917,2025.0114,2024.4189,2024.4189,1300.0
2018-06-26 14:00:00,2050.33,2050.38,2049.6,2049.61,1000.0,2024.7448,2024.7942,2024.0239,2024.0338,1000.0
2018-06-26 14:05:00,2048.66,2048.66,2048.66,2048.66,100.0,2023.0956,2023.0956,2023.0956,2023.0956,100.0
2018-06-26 14:10:00,2047.66,2047.66,2045.73,2045.73,700.0,2022.1081,2022.1081,2020.2022,2020.2022,700.0
2018-06-26 14:15:00,2046.57,2046.78,2045.59,2045.59,1305.0,2021.0317,2021.2391,2020.0639,2020.0639,1305.0
2018-06-26 14:20:00,2045.41,2047.92,2045.29,2047.32,1075.0,2019.8862,2022.3649,2019.7677,2021.7723,1075.0
2018-06-26 14:25:00,2046.84,2047.15,2045.48,2047.1,2300.0,2021.2983,2021.6045,2019.9553,2021.5551,2300.0
2018-06-26 14:30:00,2046.92,2048.56,2046.92,2048.16,552.0,2021.3773,2022.9969,2021.3773,2022.6019,552.0
2018-06-26 14:35:00,2048.18,2048.18,2048.17,2048.18,200.0,2022.6216,2022.6216,2022.6117,2022.6216,200.0
2018-06-26 14:40:00,2049.27,2050.43,2049.27,2050.18,1100.0,2023.698,2024.8435,2023.698,2024.5967,1100.0
2018-06-26 14:45:00,2051.79,2051.79,2048.31,2048.32,1300.0,2026.1866,2026.1866,2022.75,2022.7599,1300.0
2018-06-26 14:50:00,2048.31,2048.67,2048.03,2048.45,1000.0,2022.75,2023.1055,2022.4735,2022.8882,1000.0
2018-06-26 14:55:00,2048.78,2048.8,2047.59,2047.81,1500.0,2023.2141,2023.2339,2022.039,2022.2562,1500.0
2018-06-26 15:00:00,2047.06,2047.91,2046.9,2047.27,1300.0,2021.5156,2022.355,2021.3576,2021.723,1300.0
2018-06-26 15:05:00,2046.96,2046.98,2046.48,2046.48,400.0,2021.4168,2021.4366,2020.9428,2020.9428,400.0
2018-06-26 15:10:00,2046.73,2047.57,2046.64,2046.72,1800.0,2021.1897,2022.0192,2021.1008,2021.1798,1800.0
2018-06-26 15:15:00,2045.89,2045.89,2043.87,2043.88,1000.0,2020.3602,2020.3602,2018.3654,2018.3753,1000.0
2018-06-26 15:20:00,2042.18,2043.27,2042.18,2043.1,600.0,2016.6965,2017.7729,2016.6965,2017.605,600.0
2018-06-26 15:25:00,2042.97,2042.97,2041.35,2042.06,2394.0,2017.4766,2017.4766,2015.8768,2016.578,2394.0
2018-06-26 15:30:00,2042.72,2044.43,2042.19,2044.15,1800.0,2017.2297,2018.9184,2016.7064,2018.6419,1800.0
2018-06-26 15:35:00,2044.89,2045.98,2044.54,2045.98,1100.0,2019.3727,2020.4491,2019.027,2020.4491,1100.0
2018-06-26 15:40:00,2046.84,2050.15,2046.83,2050.14,2146.0,2021.2983,2024.567,2021.2885,2024.5572,2146.0
2018-06-26 15:45:00,2049.23,2049.23,2047.05,2047.45,2663.0,2023.6585,2023.6585,2021.5057,2021.9007,2663.0
2018-06-26 15:50:00,2046.62,2046.62,2044.1,2044.53,3985.0,2021.0811,2021.0811,2018.5925,2019.0172,3985.0
2018-06-26 15:55:00,2044.43,2044.69,2040.39,2040.39,10877.0,2018.9184,2019.1752,2014.9288,2014.9288,10877.0
2018-06-27 09:30:00,2048.93,2060.33,2044.87,2046.76,5013.0,2023.3622,2034.62,2019.3529,2021.2193,5013.0
2018-06-27 09:35:00,2049.09,2051.03,2045.56,2046.61,2855.0,2023.5203,2025.436,2020.0343,2021.0712,2855.0
2018-06-27 09:40:00,2045.38,2045.41,2040.99,2041.67,2582.0,2019.8565,2019.8862,2015.5213,2016.1928,2582.0
2018-06-27 09:45:00,2041.67,2042.78,2038.25,2042.15,3576.0,2016.1928,2017.289,2012.8155,2016.6669,3576.0
2018-06-27 09:50:00,2040.56,2040.78,2039.09,2039.09,1200.0,2015.0967,2015.3139,2013.645,2013.645,1200.0
2018-06-27 09:55:00,2038.56,2038.57,2036.07,2036.16,900.0,2013.1217,2013.1315,2010.6627,2010.7516,900.0
2018-06-27 10:00:00,2037.56,2037.57,2034.0,2035.76,4077.0,2012.1341,2012.144,2008.6186,2010.3566,4077.0
2018-06-27 10:05:00,2035.83,2037.75,2033.03,2036.77,2446.0,2010.4257,2012.3218,2007.6607,2011.354,2446.0
2018-06-27 10:10:00,2035.52,2040.0,2035.52,2038.71,8561.0,2010.1196,2014.5437,2010.1196,2013.2698,8561.0
2018-06-27 10:15:00,2038.19,2040.13,2038.18,2039.74,3609.0,2012.7563,2014.6721,2012.7464,2014.2869,3609.0
2018-06-27 10:20:00,2040.78,2041.8,2040.22,2041.02,1650.0,2015.3139,2016.3212,2014.7609,2015.551,1650.0
2018-06-27 10:25:00,2041.01,2041.44,2039.61,2039.7,700.0,2015.5411,2015.9657,2014.1585,2014.2474,700.0
2018-06-27 10:30:00,2039.52,2040.0,2038.04,2039.14,1512.0,2014.0697,2014.5437,2012.6081,2013.6944,1512.0
2018-06-27 10:35:00,2038.8,2042.01,2038.79,2041.97,2898.0,2013.3587,2016.5286,2013.3488,2016.4891,2898.0
2018-06-27 10:40:00,2042.37,2044.08,2041.28,2042.98,4445.0,2016.8841,2018.5728,2015.8077,2017.4865,4445.0
2018-06-27 10:45:00,2042.11,2044.04,2041.9,2041.9,800.0,2016.6274,2018.5333,2016.42,2016.42,800.0
2018-06-27 10:50:00,2040.98,2044.23,2040.98,2043.02,4712.0,2015.5115,2018.7209,2015.5115,2017.526,4712.0
2018-06-27 10:55:00,2043.47,2044.39,2039.01,2039.01,2100.0,2017.9704,2018.8789,2013.566,2013.566,2100.0
2018-06-27 11:00:00,2038.81,2040.62,2038.8,2039.52,2300.0,2013.3685,2015.1559,2013.3587,2014.0697,2300.0
2018-06-27 11:05:00,2038.81,2041.19,2035.53,2041.18,3100.0,2013.3685,2015.7188,2010.1295,2015.709,3100.0
2018-06-27 11:10:00,2041.0,2041.0,2035.86,2036.63,1100.0,2015.5312,2015.5312,2010.4553,2011.2157,1100.0
2018-06-27 11:15:00,2038.79,2038.79,2036.99,2038.5,1600.0,2013.3488,2013.3488,2011.5712,2013.0624,1600.0
2018-06-27 11:20:00,2039.22,2039.71,2038.25,2038.39,1170.0,2013.7734,2014.2573,2012.8155,2012.9538,1170.0
2018-06-27 11:25:00,2035.14,2035.56,2032.48,2033.29,2150.0,2009.7443,2010.1591,2007.1175,2007.9174,2150.0
2018-06-27 11:30:00,2032.0,2034.4,2028.56,2034.4,3198.0,2006.6435,2009.0136,2003.2464,2009.0136,3198.0
2018-06-27 11:35:00,2035.26,2035.76,2033.66,2033.67,4700.0,2009.8628,2010.3566,2008.2828,2008.2927,4700.0
2018-06-27 11:40:00,2034.17,2034.17,2027.25,2027.25,3400.0,2008.7864,2008.7864,2001.9528,2001.9528,3400.0
2018-06-27 11:45:00,2030.71,2033.01,2030.4,2030.89,1700.0,2005.3696,2007.6409,2005.0635,2005.5474,1700.0
2018-06-27 11:50:00,2032.3,2032.3,2030.99,2031.0,900.0,2006.9398,2006.9398,2005.6461,2005.656,900.0
2018-06-27 11:55:00,2032.22,2034.41,2032.22,2032.22,2100.0,2006.8608,2009.0234,2006.8608,2006.8608,2100.0
2018-06-27 12:00:00,2033.53,2033.98,2029.89,2030.36,4500.0,2008.1544,2008.5988,2004.5598,2005.024,4500.0
2018-06-27 12:05:00,2029.8,2031.67,2029.77,2031.67,400.0,2004.471,2006.3176,2004.4413,2006.3176,400.0
2018-06-27 12:10:00,2031.62,2032.75,2030.8,2032.75,1100.0,2006.2683,2007.3842,2005.4585,2007.3842,1100.0
2018-06-27 12:15:00,2033.55,2033.69,2032.03,2033.69,300.0,2008.1742,2008.3124,2006.6731,2008.3124,300.0
2018-06-27 12:20:00,2033.35,2033.35,2030.68,2030.68,1500.0,2007.9767,2007.9767,2005.34,2005.34,1500.0
2018-06-27 12:25:00,2030.7,2030.71,2028.99,2029.0,1000.0,2005.3597,2005.3696,2003.6711,2003.6809,1000.0
2018-06-27 12:30:00,2029.0,2029.26,2027.14,2027.98,1166.0,2003.6809,2003.9377,2001.8442,2002.6737,1166.0
2018-06-27 12:35:00,2026.75,2026.75,2024.08,2024.88,1499.0,2001.459,2001.459,1998.8223,1999.6124,1499.0
2018-06-27 12:40:00,2024.57,2025.05,2020.0,2020.65,3800.0,1999.3062,1999.7802,1994.7933,1995.4351,3800.0
2018-06-27 12:45:00,2020.01,2020.7,2013.52,2019.0,3768.0,1994.8031,1995.4845,1988.3941,1993.8057,3768.0
2018-06-27 12:50:00,2019.53,2020.37,2018.72,2018.96,1600.0,1994.3291,1995.1586,1993.5292,1993.7662,1600.0
2018-06-27 12:55:00,2018.81,2020.39,2018.71,2018.77,4400.0,1993.6181,1995.1784,1993.5194,1993.5786,4400.0
2018-06-27 13:00:00,2020.54,2020.54,2018.8,2019.17,1093.0,1995.3265,1995.3265,1993.6082,1993.9736,1093.0
2018-06-27 13:05:00,2020.05,2020.06,2018.2,2018.2,800.0,1994.8426,1994.8525,1993.0157,1993.0157,800.0
2018-06-27 13:10:00,2016.71,2016.71,2011.53,2011.54,900.0,1991.5443,1991.5443,1986.4289,1986.4388,900.0
2018-06-27 13:15:00,2011.72,2011.72,2003.96,2004.8,3300.0,1986.6166,1986.6166,1978.9534,1979.7829,3300.0
2018-06-27 13:20:00,2003.3,2014.0,2003.29,2014.0,2823.0,1978.3016,1988.8681,1978.2918,1988.8681,2823.0
2018-06-27 13:25:00,2013.87,2015.45,2007.27,2014.38,1400.0,1988.7397,1990.3,1982.2221,1989.2434,1400.0
2018-06-27 13:30:00,2013.07,2015.41,2013.06,2014.77,500.0,1987.9497,1990.2605,1987.9399,1989.6285,500.0
2018-06-27 13:35:00,2017.92,2022.8,2017.92,2022.8,2000.0,1992.7392,1997.5583,1992.7392,1997.5583,2000.0
2018-06-27 13:40:00,2022.38,2025.34,2022.38,2025.33,1154.0,1997.1436,2000.0666,1997.1436,2000.0567,1154.0
2018-06-27 13:45:00,2025.32,2025.32,2021.54,2021.55,1900.0,2000.0469,2000.0469,1996.314,1996.3239,1900.0
2018-06-27 13:50:00,2018.69,2022.29,2016.78,2019.68,2450.0,1993.4996,1997.0547,1991.6134,1994.4772,2450.0
2018-06-27 13:55:00,2019.68,2022.05,2014.31,2022.03,1199.0,1994.4772,1996.8177,1989.1743,1996.7979,1199.0
2018-06-27 14:00:00,2020.85,2023.3,2020.85,2021.92,900.0,1995.6326,1998.0521,1995.6326,1996.6893,900.0
2018-06-27 14:05:00,2020.71,2022.48,2019.48,2020.11,1900.0,1995.4944,1997.2423,1994.2797,1994.9019,1900.0
2018-06-27 14:10:00,2020.11,2020.62,2016.28,2016.9,6200.0,1994.9019,1995.4055,1991.1197,1991.7319,6200.0
2018-06-27 14:15:00,2017.28,2019.25,2015.14,2018.83,2237.0,1992.1072,1994.0526,1989.9939,1993.6379,2237.0
2018-06-27 14:20:00,2023.82,2023.83,2022.45,2023.51,500.0,1998.5656,1998.5755,1997.2127,1998.2595,500.0
2018-06-27 14:25:00,2023.69,2024.96,2021.06,2021.07,1000.0,1998.4372,1999.6914,1995.84,1995.8499,1000.0
2018-06-27 14:30:00,2020.27,2022.71,2019.85,2019.85,1130.0,1995.0599,1997.4694,1994.6451,1994.6451,1130.0
2018-06-27 14:35:00,2022.7,2022.71,2020.76,2020.76,500.0,1997.4596,1997.4694,1995.5438,1995.5438,500.0
2018-06-27 14:40:00,2022.7,2022.71,2021.59,2021.59,908.0,1997.4596,1997.4694,1996.3634,1996.3634,908.0
2018-06-27 14:45:00,2022.68,2023.4,2022.68,2022.89,900.0,1997.4398,1998.1508,1997.4398,1997.6472,900.0
2018-06-27 14:50:00,2021.82,2021.83,2018.74,2019.14,800.0,1996.5905,1996.6004,1993.549,1993.944,800.0
2018-06-27 14:55:00,2017.51,2020.27,2017.41,2019.09,3534.0,1992.3343,1995.0599,1992.2356,1993.8946,3534.0
2018-06-27 15:00:00,2018.45,2018.64,2015.39,2015.43,1841.0,1993.2626,1993.4502,1990.2408,1990.2803,1841.0
2018-06-27 15:05:00,2016.32,2016.32,2010.33,2010.33,1800.0,1991.1592,1991.1592,1985.2439,1985.2439,1800.0
2018-06-27 15:10:00,2011.02,2012.45,2010.0,2010.25,1300.0,1985.9253,1987.3375,1984.918,1985.1649,1300.0
2018-06-27 15:15:00,2010.37,2014.01,2010.37,2013.87,2349.0,1985.2834,1988.878,1985.2834,1988.7397,2349.0
2018-06-27 15:20:00,2013.87,2017.59,2013.87,2017.59,895.0,1988.7397,1992.4133,1988.7397,1992.4133,895.0
2018-06-27 15:25:00,2016.34,2017.25,2014.46,2017.24,2700.0,1991.1789,1992.0776,1989.3224,1992.0677,2700.0
2018-06-27 15:30:00,2019.0,2021.96,2017.29,2017.3,1200.0,1993.8057,1996.7288,1992.1171,1992.1269,1200.0
2018-06-27 15:35:00,2017.89,2017.89,2011.91,2017.01,3405.0,1992.7096,1992.7096,1986.8042,1991.8406,3405.0
2018-06-27 15:40:00,2017.66,2021.66,2011.37,2012.89,2919.0,1992.4825,1996.4325,1986.2709,1987.772,2919.0
2018-06-27 15:45:00,2011.37,2013.94,2006.5,2009.15,8115.0,1986.2709,1988.8089,1981.4617,1984.0786,8115.0
2018-06-27 15:50:00,2008.7,2008.98,2001.75,2003.91,16475.0,1983.6343,1983.9108,1976.771,1978.904,16475.0
2018-06-27 15:55:00,2005.91,2007.28,2001.3,2002.83,17923.0,1980.8791,1982.232,1976.3266,1977.8375,17923.0
2018-06-28 09:30:00,1997.0,2000.0,1990.82,1995.83,9659.0,1972.0803,1975.0428,1965.9774,1970.9249,9659.0
2018-06-28 09:35:00,1995.87,2010.52,1995.87,2008.39,3900.0,1970.9644,1985.4316,1970.9644,1983.3281,3900.0
2018-06-28 09:40:00,2010.54,2016.11,2009.77,2011.63,5874.0,1985.4513,1990.9518,1984.6909,1986.5277,5874.0
2018-06-28 09:45:00,2009.59,2010.39,1998.7,1998.89,4435.0,1984.5132,1985.3032,1973.759,1973.9467,4435.0
2018-06-28 09:50:00,2001.67,2011.76,2000.07,2011.19,2900.0,1976.692,1986.6561,1975.112,1986.0932,2900.0
2018-06-28 09:55:00,2015.93,2016.17,2008.9,2013.08,2200.0,1990.774,1991.011,1983.8318,1987.9596,2200.0
2018-06-28 10:00:00,2015.23,2017.11,2007.93,2007.94,3223.0,1990.0828,1991.9393,1982.8739,1982.8837,3223.0
2018-06-28 10:05:00,2006.6,2009.03,2004.17,2005.44,900.0,1981.5605,1983.9601,1979.1608,1980.4149,900.0
2018-06-28 10:10:00,2004.51,2007.8,1998.21,2002.59,1300.0,1979.4965,1982.7455,1973.2752,1977.6005,1300.0
2018-06-28 10:15:00,2002.59,2002.59,1996.0,1996.0,1500.0,1977.6005,1977.6005,1971.0927,1971.0927,1500.0
2018-06-28 10:20:00,1994.29,1995.19,1991.42,1993.31,2200.0,1969.4041,1970.2928,1966.5699,1968.4363,2200.0
2018-06-28 10:25:00,2000.98,2001.98,1991.73,1991.93,3796.0,1976.0106,1976.9981,1966.876,1967.0735,3796.0
2018-06-28 10:30:00,1990.95,1991.3,1980.0,1982.61,3503.0,1966.1058,1966.4514,1955.2924,1957.8698,3503.0
2018-06-28 10:35:00,1984.27,1989.91,1983.3,1989.91,3192.0,1959.5091,1965.0787,1958.5512,1965.0787,3192.0
2018-06-28 10:40:00,1990.78,1995.89,1988.55,1995.88,2200.0,1965.9379,1970.9841,1963.7357,1970.9742,2200.0
2018-06-28 10:45:00,1995.33,1995.35,1991.64,1991.64,2800.0,1970.4311,1970.4509,1966.7871,1966.7871,2800.0
2018-06-28 10:50:00,1991.89,1997.35,1990.0,1996.48,2950.0,1967.034,1972.4259,1965.1676,1971.5668,2950.0
2018-06-28 10:55:00,1996.48,2014.96,1996.38,2004.25,1900.0,1971.5668,1989.8161,1971.468,1979.2398,1900.0
2018-06-28 11:00:00,2002.28,2008.23,2001.17,2001.17,1800.0,1977.2944,1983.1701,1976.1982,1976.1982,1800.0
2018-06-28 11:05:00,2001.73,2004.92,2001.73,2003.68,1550.0,1976.7512,1979.9014,1976.7512,1978.6769,1550.0
2018-06-28 11:10:00,2003.7,2003.7,2000.78,2000.79,800.0,1978.6967,1978.6967,1975.8131,1975.823,800.0
2018-06-28 11:15:00,2002.32,2003.35,2001.63,2001.73,1000.0,1977.3339,1978.351,1976.6525,1976.7512,1000.0
2018-06-28 11:20:00,2003.82,2003.82,2001.29,2003.7,1132.0,1978.8152,1978.8152,1976.3167,1978.6967,1132.0
2018-06-28 11:25:00,2004.39,2009.66,2004.38,2008.14,1400.0,1979.378,1984.5823,1979.3682,1983.0813,1400.0
2018-06-28 11:30:00,2010.9,2011.3,2009.13,2009.13,1000.0,1985.8068,1986.2018,1984.0589,1984.0589,1000.0
2018-06-28 11:35:00,2008.84,2010.03,2006.11,2010.03,1520.0,1983.7725,1984.9477,1981.0766,1984.9477,1520.0
2018-06-28 11:40:00,2010.09,2010.09,2000.61,2000.79,1352.0,1985.0069,1985.0069,1975.6452,1975.823,1352.0
2018-06-28 11:45:00,2000.54,2000.54,2000.54,2000.54,200.0,1975.5761,1975.5761,1975.5761,1975.5761,200.0
2018-06-28 11:50:00,2002.44,2002.77,2001.47,2001.51,1100.0,1977.4524,1977.7783,1976.4945,1976.534,1100.0
2018-06-28 11:55:00,1998.85,2001.03,1997.56,1997.88,700.0,1973.9072,1976.06,1972.6333,1972.9493,700.0
2018-06-28 12:00:00,1998.02,1998.34,1994.7,1995.46,700.0,1973.0875,1973.4035,1969.809,1970.5595,700.0
2018-06-28 12:05:00,1994.66,1995.98,1990.16,1990.36,700.0,1969.7695,1971.073,1965.3256,1965.5231,700.0
2018-06-28 12:10:00,1989.85,1993.31,1989.63,1991.49,2100.0,1965.0195,1968.4363,1964.8022,1966.639,2100.0
2018-06-28 12:15:00,1992.87,1992.87,1991.21,1991.33,700.0,1968.0018,1968.0018,1966.3625,1966.481,700.0
2018-06-28 12:20:00,1992.09,1992.59,1987.89,1987.89,1200.0,1967.2315,1967.7253,1963.0839,1963.0839,1200.0
2018-06-28 12:25:00,1988.0,1989.0,1986.27,1989.0,1500.0,1963.1926,1964.1801,1961.4842,1964.1801,1500.0
2018-06-28 12:30:00,1989.0,1989.0,1988.99,1989.0,300.0,1964.1801,1964.1801,1964.1702,1964.1801,300.0
2018-06-28 12:35:00,1989.0,1989.0,1989.0,1989.0,0.0,1964.1801,1964.1801,1964.1801,1964.1801,0.0
2018-06-28 12:40:00,1989.11,1990.96,1988.15,1989.54,3750.0,1964.2887,1966.1156,1963.3407,1964.7134,3750.0
2018-06-28 12:45:00,1988.93,1989.9,1986.8,1989.0,2000.0,1964.111,1965.0689,1962.0075,1964.1801,2000.0
2018-06-28 12:50:00,1990.46,1995.01,1990.46,1993.94,900.0,1965.6219,1970.1151,1965.6219,1969.0584,900.0
2018-06-28 12:55:00,1995.02,1995.02,1992.47,1993.77,2300.0,1970.125,1970.125,1967.6068,1968.8906,2300.0
2018-06-28 13:00:00,1993.77,1993.77,1993.77,1993.77,0.0,1968.8906,1968.8906,1968.8906,1968.8906,0.0
2018-06-28 13:05:00,1993.77,1993.77,1993.77,1993.77,0.0,1968.8906,1968.8906,1968.8906,1968.8906,0.0
2018-06-28 13:10:00,1995.29,1996.0,1995.29,1995.58,700.0,1970.3916,1971.0927,1970.3916,1970.678,700.0
2018-06-28 13:15:00,1996.86,2001.82,1996.86,2001.0,1189.0,1971.942,1976.8401,1971.942,1976.0303,1189.0
2018-06-28 13:20:00,2002.29,2004.08,2002.29,2004.0,700.0,1977.3043,1979.0719,1977.3043,1978.9929,700.0
2018-06-28 13:25:00,2005.2,2006.18,2005.2,2005.21,640.0,1980.1779,1981.1457,1980.1779,1980.1878,640.0
2018-06-28 13:30:00,2006.4,2007.86,2006.07,2007.86,800.0,1981.363,1982.8047,1981.0371,1982.8047,800.0
2018-06-28 13:35:00,2007.66,2007.89,2006.6,2007.37,2113.0,1982.6072,1982.8344,1981.5605,1982.3209,2113.0
2018-06-28 13:40:00,2007.15,2008.8,2007.14,2008.8,2014.0,1982.1036,1983.733,1982.0937,1983.733,2014.0
2018-06-28 13:45:00,2009.65,2009.66,2004.83,2006.36,2700.0,1984.5724,1984.5823,1979.8126,1981.3235,2700.0
2018-06-28 13:50:00,2005.08,2006.97,2005.08,2006.97,1100.0,1980.0594,1981.9259,1980.0594,1981.9259,1100.0
2018-06-28 13:55:00,2007.63,2007.98,2007.63,2007.97,325.0,1982.5776,1982.9232,1982.5776,1982.9134,325.0
2018-06-28 14:00:00,2007.97,2012.79,2006.87,2012.79,1400.0,1982.9134,1987.6732,1981.8271,1987.6732,1400.0
2018-06-28 14:05:00,2011.89,2013.28,2011.19,2012.37,900.0,1986.7845,1988.1571,1986.0932,1987.2585,900.0
2018-06-28 14:10:00,2013.67,2013.71,2012.02,2012.02,1398.0,1988.5422,1988.5817,1986.9128,1986.9128,1398.0
2018-06-28 14:15:00,2012.84,2014.27,2012.84,2013.35,1000.0,1987.7226,1989.1348,1987.7226,1988.2262,1000.0
2018-06-28 14:20:00,2014.1,2017.2,2013.62,2017.07,1542.0,1988.9669,1992.0282,1988.4929,1991.8998,1542.0
2018-06-28 14:25:00,2016.86,2018.65,2016.84,2018.65,1100.0,1991.6924,1993.4601,1991.6727,1993.4601,1100.0
2018-06-28 14:30:00,2019.37,2019.74,2018.56,2018.63,1800.0,1994.1711,1994.5365,1993.3712,1993.4404,1800.0
2018-06-28 14:35:00,2018.64,2018.64,2017.02,2017.02,509.0,1993.4502,1993.4502,1991.8504,1991.8504,509.0
2018-06-28 14:40:00,2017.33,2018.69,2016.77,2016.77,1000.0,1992.1566,1993.4996,1991.6036,1991.6036,1000.0
2018-06-28 14:45:00,2017.44,2020.36,2017.43,2020.36,2456.0,1992.2652,1995.1488,1992.2553,1995.1488,2456.0
2018-06-28 14:50:00,2019.44,2021.38,2019.43,2021.28,950.0,1994.2402,1996.156,1994.2304,1996.0573,950.0
2018-06-28 14:55:00,2021.0,2021.69,2020.49,2020.61,2100.0,1995.7808,1996.4622,1995.2771,1995.3956,2100.0
2018-06-28 15:00:00,2022.84,2024.05,2022.04,2022.04,1100.0,1997.5978,1998.7927,1996.8078,1996.8078,1100.0
2018-06-28 15:05:00,2022.03,2023.7,2020.67,2022.95,1400.0,1996.7979,1998.4471,1995.4549,1997.7064,1400.0
2018-06-28 15:10:00,2024.05,2025.61,2024.0,2025.49,2566.0,1998.7927,2000.3333,1998.7433,2000.2147,2566.0
2018-06-28 15:15:00,2024.54,2024.99,2023.65,2023.66,700.0,1999.2766,1999.721,1998.3977,1998.4076,700.0
2018-06-28 15:20:00,2023.77,2024.41,2022.74,2023.32,2038.0,1998.5162,1999.1482,1997.4991,1998.0718,2038.0
2018-06-28 15:25:00,2022.38,2022.38,2019.2,2019.2,1000.0,1997.1436,1997.1436,1994.0032,1994.0032,1000.0
2018-06-28 15:30:00,2018.11,2019.92,2018.0,2019.2,2100.0,1992.9268,1994.7143,1992.8182,1994.0032,2100.0
2018-06-28 15:35:00,2018.76,2019.61,2018.31,2019.61,2187.0,1993.5687,1994.4081,1993.1243,1994.4081,2187.0
2018-06-28 15:40:00,2019.76,2020.23,2019.08,2019.83,1000.0,1994.5562,1995.0204,1993.8847,1994.6254,1000.0
2018-06-28 15:45:00,2018.88,2021.35,2018.88,2020.97,2041.0,1993.6872,1996.1264,1993.6872,1995.7512,2041.0
2018-06-28 15:50:00,2020.93,2022.54,2017.92,2022.54,5611.0,1995.7116,1997.3016,1992.7392,1997.3016,5611.0
2018-06-28 15:55:00,2021.85,2022.8,2019.49,2019.51,10118.0,1996.6202,1997.5583,1994.2896,1994.3094,10118.0
2018-06-29 09:30:00,2035.95,2049.48,2031.61,2037.1,5675.0,2010.5442,2023.9054,2006.2584,2011.6799,5675.0
2018-06-29 09:35:00,2035.39,2036.78,2026.64,2026.79,3600.0,2009.9912,2011.3639,2001.3504,2001.4985,3600.0
2018-06-29 09:40:00,2025.86,2030.0,2025.11,2030.0,4549.0,2000.5801,2004.6685,1999.8395,2004.6685,4549.0
2018-06-29 09:45:00,2031.66,2034.19,2030.48,2031.26,1700.0,2006.3078,2008.8062,2005.1425,2005.9127,1700.0
2018-06-29 09:50:00,2032.15,2032.15,2027.85,2028.05,1828.0,2006.7916,2006.7916,2002.5453,2002.7428,1828.0
2018-06-29 09:55:00,2027.5,2027.5,2025.31,2025.32,200.0,2002.1997,2002.1997,2000.037,2000.0469,200.0
2018-06-29 10:00:00,2025.68,2028.98,2025.68,2026.94,2298.0,2000.4024,2003.6612,2000.4024,2001.6467,2298.0
2018-06-29 10:05:00,2026.54,2027.11,2025.68,2026.99,1358.0,2001.2516,2001.8145,2000.4024,2001.696,1358.0
2018-06-29 10:10:00,2027.02,2027.02,2024.14,2025.93,1100.0,2001.7257,2001.7257,1998.8816,2000.6493,1100.0
2018-06-29 10:15:00,2026.87,2030.16,2026.05,2030.16,1500.0,2001.5775,2004.8265,2000.7678,2004.8265,1500.0
2018-06-29 10:20:00,2029.13,2031.01,2028.43,2031.0,1913.0,2003.8093,2005.6659,2003.1181,2005.656,1913.0
2018-06-29 10:25:00,2030.94,2030.95,2027.47,2027.47,1400.0,2005.5967,2005.6066,2002.17,2002.17,1400.0
2018-06-29 10:30:00,2025.76,2031.99,2024.94,2029.99,4862.0,2000.4814,2006.6336,1999.6716,2004.6586,4862.0
2018-06-29 10:35:00,2031.14,2032.11,2030.43,2031.27,1500.0,2005.7942,2006.7521,2005.0931,2005.9226,1500.0
2018-06-29 10:40:00,2032.18,2034.74,2031.52,2034.34,4470.0,2006.8213,2009.3493,2006.1695,2008.9543,4470.0
2018-06-29 10:45:00,2034.74,2036.5,2033.45,2034.96,3500.0,2009.3493,2011.0874,2008.0754,2009.5666,3500.0
2018-06-29 10:50:00,2035.0,2036.99,2034.85,2036.99,1617.0,2009.6061,2011.5712,2009.4579,2011.5712,1617.0
2018-06-29 10:55:00,2037.34,2038.62,2037.34,2037.39,2694.0,2011.9169,2013.1809,2011.9169,2011.9663,2694.0
2018-06-29 11:00:00,2037.86,2038.96,2034.27,2034.49,3300.0,2012.4304,2013.5167,2008.8852,2009.1024,3300.0
2018-06-29 11:05:00,2035.42,2036.8,2035.35,2036.8,1700.0,2010.0208,2011.3836,2009.9517,2011.3836,1700.0
2018-06-29 11:10:00,2037.91,2038.08,2036.62,2037.55,2641.0,2012.4798,2012.6476,2011.2059,2012.1243,2641.0
2018-06-29 11:15:00,2037.52,2038.96,2035.82,2038.0,3600.0,2012.0946,2013.5167,2010.4158,2012.5686,3600.0
2018-06-29 11:20:00,2037.99,2038.32,2037.45,2037.45,600.0,2012.5588,2012.8846,2012.0255,2012.0255,600.0
2018-06-29 11:25:00,2038.29,2038.29,2037.33,2037.34,900.0,2012.855,2012.855,2011.907,2011.9169,900.0
2018-06-29 11:30:00,2036.64,2036.64,2034.26,2034.57,700.0,2011.2256,2011.2256,2008.8753,2009.1814,700.0
2018-06-29 11:35:00,2034.94,2035.55,2034.27,2034.28,400.0,2009.5468,2010.1492,2008.8852,2008.8951,400.0
2018-06-29 11:40:00,2034.73,2034.73,2031.55,2031.56,1000.0,2009.3394,2009.3394,2006.1991,2006.209,1000.0
2018-06-29 11:45:00,2031.56,2032.62,2031.09,2031.48,2100.0,2006.209,2007.2558,2005.7449,2006.13,2100.0
2018-06-29 11:50:00,2030.75,2030.92,2028.25,2028.25,600.0,2005.4091,2005.577,2002.9403,2002.9403,600.0
2018-06-29 11:55:00,2026.08,2026.62,2023.99,2026.62,1500.0,2000.7974,2001.3306,1998.7335,2001.3306,1500.0
2018-06-29 12:00:00,2027.8,2028.33,2027.16,2027.87,1000.0,2002.4959,2003.0193,2001.8639,2002.565,1000.0
2018-06-29 12:05:00,2027.88,2031.65,2027.87,2031.11,1430.0,2002.5749,2006.2979,2002.565,2005.7646,1430.0
2018-06-29 12:10:00,2031.11,2031.11,2029.12,2029.12,900.0,2005.7646,2005.7646,2003.7995,2003.7995,900.0
2018-06-29 12:15:00,2028.05,2032.24,2028.03,2032.24,1200.0,2002.7428,2006.8805,2002.7231,2006.8805,1200.0
2018-06-29 12:20:00,2031.43,2032.0,2027.04,2027.05,900.0,2006.0806,2006.6435,2001.7454,2001.7553,900.0
2018-06-29 12:25:00,2027.63,2028.04,2025.62,2026.48,2100.0,2002.328,2002.7329,2000.3431,2001.1924,2100.0
2018-06-29 12:30:00,2026.48,2026.48,2023.87,2025.96,3205.0,2001.1924,2001.1924,1998.615,2000.6789,3205.0
2018-06-29 12:35:00,2026.17,2026.17,2026.03,2026.03,200.0,2000.8863,2000.8863,2000.748,2000.748,200.0
2018-06-29 12:40:00,2026.88,2026.88,2026.2,2026.2,200.0,2001.5874,2001.5874,2000.9159,2000.9159,200.0
2018-06-29 12:45:00,2027.15,2027.16,2026.09,2026.3,400.0,2001.854,2001.8639,2000.8073,2001.0146,400.0
2018-06-29 12:50:00,2026.09,2027.19,2025.03,2027.18,900.0,2000.8073,2001.8935,1999.7605,2001.8837,900.0
2018-06-29 12:55:00,2026.58,2026.58,2025.45,2026.35,700.0,2001.2911,2001.2911,2000.1752,2001.064,700.0
2018-06-29 13:00:00,2027.48,2027.79,2025.03,2026.85,1600.0,2002.1799,2002.486,1999.7605,2001.5578,1600.0
2018-06-29 13:05:00,2028.6,2031.15,2028.6,2030.14,1600.0,2003.2859,2005.8041,2003.2859,2004.8067,1600.0
2018-06-29 13:10:00,2029.29,2029.29,2029.06,2029.07,300.0,2003.9673,2003.9673,2003.7402,2003.7501,300.0
2018-06-29 13:15:00,2028.26,2029.27,2028.26,2029.27,700.0,2002.9502,2003.9476,2002.9502,2003.9476,700.0
2018-06-29 13:20:00,2029.81,2029.82,2029.23,2029.25,300.0,2004.4808,2004.4907,2003.9081,2003.9278,300.0
2018-06-29 13:25:00,2029.44,2029.46,2029.22,2029.22,500.0,2004.1155,2004.1352,2003.8982,2003.8982,500.0
2018-06-29 13:30:00,2029.22,2029.22,2029.22,2029.22,100.0,2003.8982,2003.8982,2003.8982,2003.8982,100.0
2018-06-29 13:35:00,2030.4,2031.1,2028.44,2028.44,2202.0,2005.0635,2005.7547,2003.1279,2003.1279,2202.0
2018-06-29 13:40:00,2029.25,2029.28,2028.86,2028.86,600.0,2003.9278,2003.9575,2003.5427,2003.5427,600.0
2018-06-29 13:45:00,2031.53,2031.53,2029.57,2029.57,2270.0,2006.1794,2006.1794,2004.2438,2004.2438,2270.0
2018-06-29 13:50:00,2029.29,2030.16,2028.93,2030.16,800.0,2003.9673,2004.8265,2003.6118,2004.8265,800.0
2018-06-29 13:55:00,2029.16,2029.16,2027.29,2029.03,2100.0,2003.839,2003.839,2001.9923,2003.7106,2100.0
2018-06-29 14:00:00,2030.17,2030.17,2029.29,2029.29,4317.0,2004.8363,2004.8363,2003.9673,2003.9673,4317.0
2018-06-29 14:05:00,2030.19,2030.6,2028.61,2030.4,995.0,2004.8561,2005.261,2003.2958,2005.0635,995.0
2018-06-29 14:10:00,2030.94,2031.72,2030.85,2031.72,700.0,2005.5967,2006.367,2005.5079,2006.367,700.0
2018-06-29 14:15:00,2032.32,2033.26,2030.54,2032.73,1500.0,2006.9595,2007.8878,2005.2017,2007.3644,1500.0
2018-06-29 14:20:00,2032.02,2032.11,2030.8,2032.09,1500.0,2006.6633,2006.7521,2005.4585,2006.7324,1500.0
2018-06-29 14:25:00,2034.67,2034.67,2033.5,2034.17,1550.0,2009.2802,2009.2802,2008.1248,2008.7864,1550.0
2018-06-29 14:30:00,2034.16,2034.16,2034.16,2034.16,300.0,2008.7766,2008.7766,2008.7766,2008.7766,300.0
2018-06-29 14:35:00,2035.78,2035.78,2034.59,2034.59,300.0,2010.3763,2010.3763,2009.2012,2009.2012,300.0
2018-06-29 14:40:00,2033.62,2034.47,2033.62,2034.47,200.0,2008.2433,2009.0827,2008.2433,2009.0827,200.0
2018-06-29 14:45:00,2036.01,2036.59,2036.01,2036.53,300.0,2010.6035,2011.1762,2010.6035,2011.117,300.0
2018-06-29 14:50:00,2035.09,2035.62,2034.97,2035.62,600.0,2009.695,2010.2183,2009.5765,2010.2183,600.0
2018-06-29 14:55:00,2035.99,2038.72,2035.99,2038.71,1490.0,2010.5837,2013.2797,2010.5837,2013.2698,1490.0
2018-06-29 15:00:00,2037.86,2037.86,2037.86,2037.86,200.0,2012.4304,2012.4304,2012.4304,2012.4304,200.0
2018-06-29 15:05:00,2036.69,2037.82,2036.56,2037.1,2075.0,2011.275,2012.3909,2011.1466,2011.6799,2075.0
2018-06-29 15:10:00,2036.87,2036.87,2035.06,2035.6,700.0,2011.4527,2011.4527,2009.6653,2010.1986,700.0
2018-06-29 15:15:00,2035.29,2035.37,2033.97,2034.15,500.0,2009.8925,2009.9715,2008.5889,2008.7667,500.0
2018-06-29 15:20:00,2033.53,2033.53,2031.9,2031.9,400.0,2008.1544,2008.1544,2006.5448,2006.5448,400.0
2018-06-29 15:25:00,2032.57,2036.68,2032.56,2036.02,500.0,2007.2064,2011.2651,2007.1965,2010.6133,500.0
2018-06-29 15:30:00,2035.93,2037.89,2035.04,2037.07,4887.0,2010.5245,2012.46,2009.6456,2011.6502,4887.0
2018-06-29 15:35:00,2037.89,2037.89,2033.97,2034.39,3884.0,2012.46,2012.46,2008.5889,2009.0037,3884.0
2018-06-29 15:40:00,2033.86,2034.11,2031.87,2032.57,1700.0,2008.4803,2008.7272,2006.5151,2007.2064,1700.0
2018-06-29 15:45:00,2032.98,2035.8,2032.98,2033.13,2026.0,2007.6113,2010.3961,2007.6113,2007.7594,2026.0
2018-06-29 15:50:00,2031.91,2032.57,2027.24,2029.73,7871.0,2006.5546,2007.2064,2001.9429,2004.4018,7871.0
2018-06-29 15:55:00,2030.72,2031.59,2027.0,2027.44,13347.0,2005.3795,2006.2386,2001.7059,2002.1404,13347.0
2018-07-02 09:30:00,2012.67,2012.67,1993.85,2007.09,9252.0,1987.5547,1987.5547,1968.9696,1982.0444,9252.0
2018-07-02 09:35:00,2004.84,2014.99,2002.8,2012.54,6378.0,1979.8224,1989.8458,1977.8079,1987.4263,6378.0
2018-07-02 09:40:00,2014.1,2018.28,2014.1,2014.94,1324.0,1988.9669,1993.0947,1988.9669,1989.7964,1324.0
2018-07-02 09:45:00,2014.18,2021.83,2014.17,2020.56,1700.0,1989.0459,1996.6004,1989.036,1995.3463,1700.0
2018-07-02 09:50:00,2019.0,2022.26,2018.31,2022.16,4963.0,1993.8057,1997.0251,1993.1243,1996.9263,4963.0
2018-07-02 09:55:00,2024.09,2024.78,2019.73,2024.78,1900.0,1998.8322,1999.5136,1994.5266,1999.5136,1900.0
2018-07-02 10:00:00,2025.97,2033.44,2025.97,2032.75,2716.0,2000.6888,2008.0655,2000.6888,2007.3842,2716.0
2018-07-02 10:05:00,2031.42,2033.17,2028.12,2033.17,2780.0,2006.0707,2007.7989,2002.8119,2007.7989,2780.0
2018-07-02 10:10:00,2035.04,2035.05,2031.42,2031.42,700.0,2009.6456,2009.6555,2006.0707,2006.0707,700.0
2018-07-02 10:15:00,2028.9,2034.02,2028.9,2034.01,800.0,2003.5822,2008.6383,2003.5822,2008.6284,800.0
2018-07-02 10:20:00,2035.0,2037.0,2035.0,2035.6,700.0,2009.6061,2011.5811,2009.6061,2010.1986,700.0
2018-07-02 10:25:00,2038.39,2041.83,2038.39,2041.59,1700.0,2012.9538,2016.3508,2012.9538,2016.1138,1700.0
2018-07-02 10:30:00,2043.0,2049.83,2042.97,2049.82,3993.0,2017.5062,2024.251,2017.4766,2024.2411,3993.0
2018-07-02 10:35:00,2048.69,2055.44,2047.5,2055.44,3600.0,2023.1252,2029.791,2021.9501,2029.791,3600.0
2018-07-02 10:40:00,2054.11,2056.13,2052.79,2054.14,2800.0,2028.4776,2030.4724,2027.1741,2028.5072,2800.0
2018-07-02 10:45:00,2054.19,2054.57,2050.46,2050.47,1700.0,2028.5566,2028.9319,2024.8732,2024.883,1700.0
2018-07-02 10:50:00,2051.91,2051.91,2051.9,2051.91,100.0,2026.3051,2026.3051,2026.2952,2026.3051,100.0
2018-07-02 10:55:00,2049.8,2052.83,2049.0,2052.0,1100.0,2024.2214,2027.2136,2023.4314,2026.3939,1100.0
2018-07-02 11:00:00,2052.96,2055.13,2051.22,2055.13,900.0,2027.342,2029.4849,2025.6237,2029.4849,900.0
2018-07-02 11:05:00,2056.04,2061.61,2056.04,2059.02,1700.0,2030.3835,2035.884,2030.3835,2033.3263,1700.0
2018-07-02 11:10:00,2058.05,2058.05,2054.68,2054.73,845.0,2032.3684,2032.3684,2029.0405,2029.0899,845.0
2018-07-02 11:15:00,2053.13,2053.14,2049.73,2049.92,1200.0,2027.5098,2027.5197,2024.1523,2024.3399,1200.0
2018-07-02 11:20:00,2049.0,2053.51,2049.0,2053.51,1200.0,2023.4314,2027.8851,2023.4314,2027.8851,1200.0
2018-07-02 11:25:00,2053.56,2053.57,2050.72,2052.25,1112.0,2027.9345,2027.9443,2025.1299,2026.6408,1112.0
2018-07-02 11:30:00,2051.19,2051.19,2045.26,2049.31,4001.0,2025.594,2025.594,2019.738,2023.7375,4001.0
2018-07-02 11:35:00,2049.69,2051.56,2049.67,2050.01,1100.0,2024.1128,2025.9594,2024.093,2024.4288,1100.0
2018-07-02 11:40:00,2049.72,2050.87,2048.96,2049.12,1900.0,2024.1424,2025.278,2023.3919,2023.5499,1900.0
2018-07-02 11:45:00,2051.27,2051.27,2049.74,2049.74,700.0,2025.673,2025.673,2024.1621,2024.1621,700.0
2018-07-02 11:50:00,2048.25,2050.07,2044.29,2050.06,3300.0,2022.6907,2024.488,2018.7802,2024.4781,3300.0
2018-07-02 11:55:00,2050.66,2050.66,2050.64,2050.65,400.0,2025.0707,2025.0707,2025.0509,2025.0608,400.0
2018-07-02 12:00:00,2051.65,2051.66,2051.65,2051.65,200.0,2026.0483,2026.0582,2026.0483,2026.0483,200.0
2018-07-02 12:05:00,2051.65,2051.66,2048.93,2049.0,624.0,2026.0483,2026.0582,2023.3622,2023.4314,624.0
2018-07-02 12:10:00,2049.7,2049.7,2048.49,2048.49,500.0,2024.1226,2024.1226,2022.9277,2022.9277,500.0
2018-07-02 12:15:00,2048.05,2048.05,2047.38,2047.38,318.0,2022.4932,2022.4932,2021.8316,2021.8316,318.0
2018-07-02 12:20:00,2048.04,2049.86,2048.04,2049.85,700.0,2022.4834,2024.2806,2022.4834,2024.2708,700.0
2018-07-02 12:25:00,2049.85,2049.86,2048.64,2048.65,422.0,2024.2708,2024.2806,2023.0759,2023.0857,422.0
2018-07-02 12:30:00,2048.63,2049.72,2047.78,2047.79,700.0,2023.066,2024.1424,2022.2266,2022.2365,700.0
2018-07-02 12:35:00,2048.67,2048.69,2047.39,2047.4,600.0,2023.1055,2023.1252,2021.8415,2021.8513,600.0
2018-07-02 12:40:00,2046.44,2047.27,2045.84,2047.27,660.0,2020.9033,2021.723,2020.3108,2021.723,660.0
2018-07-02 12:45:00,2048.51,2048.51,2044.62,2044.62,7312.0,2022.9475,2022.9475,2019.106,2019.106,7312.0
2018-07-02 12:50:00,2043.99,2044.04,2041.23,2041.23,1000.0,2018.4839,2018.5333,2015.7583,2015.7583,1000.0
2018-07-02 12:55:00,2041.75,2041.75,2040.55,2040.55,600.0,2016.2718,2016.2718,2015.0868,2015.0868,600.0
2018-07-02 13:00:00,2041.31,2041.31,2039.53,2039.54,300.0,2015.8373,2015.8373,2014.0795,2014.0894,300.0
2018-07-02 13:05:00,2037.47,2038.96,2037.47,2038.94,500.0,2012.0453,2013.5167,2012.0453,2013.4969,500.0
2018-07-02 13:10:00,2037.27,2039.21,2036.44,2037.34,1600.0,2011.8477,2013.7635,2011.0281,2011.9169,1600.0
2018-07-02 13:15:00,2035.66,2038.35,2035.66,2037.34,1200.0,2010.2578,2012.9143,2010.2578,2011.9169,1200.0
2018-07-02 13:20:00,2037.44,2038.53,2037.43,2038.45,600.0,2012.0156,2013.092,2012.0058,2013.013,600.0
2018-07-02 13:25:00,2038.03,2038.27,2037.33,2037.76,3516.0,2012.5983,2012.8353,2011.907,2012.3316,3516.0
2018-07-02 13:30:00,2039.49,2039.5,2039.49,2039.5,300.0,2014.04,2014.0499,2014.04,2014.0499,300.0
2018-07-02 13:35:00,2042.25,2043.82,2042.0,2043.29,660.0,2016.7656,2018.316,2016.5187,2017.7926,660.0
2018-07-02 13:40:00,2043.71,2046.4,2043.7,2046.4,700.0,2018.2074,2020.8638,2018.1975,2020.8638,700.0
2018-07-02 13:45:00,2047.45,2048.98,2047.45,2048.93,600.0,2021.9007,2023.4116,2021.9007,2023.3622,600.0
2018-07-02 13:50:00,2049.16,2049.35,2048.98,2049.34,1700.0,2023.5894,2023.777,2023.4116,2023.7671,1700.0
2018-07-02 13:55:00,2050.07,2051.43,2049.97,2051.43,400.0,2024.488,2025.8311,2024.3893,2025.8311,400.0
2018-07-02 14:00:00,2050.41,2051.95,2050.4,2051.95,800.0,2024.8238,2026.3446,2024.8139,2026.3446,800.0
2018-07-02 14:05:00,2051.8,2053.37,2051.8,2051.94,3819.0,2026.1964,2027.7468,2026.1964,2026.3347,3819.0
2018-07-02 14:10:00,2049.73,2050.89,2049.73,2049.76,800.0,2024.1523,2025.2978,2024.1523,2024.1819,800.0
2018-07-02 14:15:00,2051.1,2051.11,2051.1,2051.1,100.0,2025.5052,2025.515,2025.5052,2025.5052,100.0
2018-07-02 14:20:00,2053.18,2055.0,2053.17,2053.51,4357.0,2027.5592,2029.3565,2027.5493,2027.8851,4357.0
2018-07-02 14:25:00,2054.79,2055.02,2052.58,2054.51,500.0,2029.1491,2029.3763,2026.9667,2028.8726,500.0
2018-07-02 14:30:00,2055.39,2055.4,2053.77,2053.77,1800.0,2029.7416,2029.7515,2028.1419,2028.1419,1800.0
2018-07-02 14:35:00,2052.51,2052.83,2051.83,2051.83,500.0,2026.8976,2027.2136,2026.2261,2026.2261,500.0
2018-07-02 14:40:00,2050.72,2050.72,2048.61,2048.61,600.0,2025.1299,2025.1299,2023.0462,2023.0462,600.0
2018-07-02 14:45:00,2050.92,2050.92,2049.73,2050.42,1000.0,2025.3274,2025.3274,2024.1523,2024.8337,1000.0
2018-07-02 14:50:00,2051.17,2052.4,2049.71,2049.71,4730.0,2025.5743,2026.7889,2024.1325,2024.1325,4730.0
2018-07-02 14:55:00,2049.36,2049.37,2048.27,2048.27,1000.0,2023.7869,2023.7968,2022.7105,2022.7105,1000.0
2018-07-02 15:00:00,2047.92,2048.62,2045.19,2045.19,3791.0,2022.3649,2023.0561,2019.6689,2019.6689,3791.0
2018-07-02 15:05:00,2045.62,2046.54,2044.46,2046.54,4000.0,2020.0936,2021.0021,2018.948,2021.0021,4000.0
2018-07-02 15:10:00,2046.14,2048.28,2045.43,2048.28,1900.0,2020.6071,2022.7204,2019.9059,2022.7204,1900.0
2018-07-02 15:15:00,2047.58,2047.59,2045.23,2045.23,1700.0,2022.0291,2022.039,2019.7084,2019.7084,1700.0
2018-07-02 15:20:00,2046.55,2046.87,2043.92,2044.85,1600.0,2021.0119,2021.328,2018.4148,2019.3332,1600.0
2018-07-02 15:25:00,2045.78,2048.1,2045.77,2047.54,1700.0,2020.2516,2022.5426,2020.2417,2021.9896,1700.0
2018-07-02 15:30:00,2047.49,2048.43,2046.26,2046.35,2800.0,2021.9402,2022.8685,2020.7256,2020.8144,2800.0
2018-07-02 15:35:00,2046.09,2048.35,2045.27,2048.15,3200.0,2020.5577,2022.7895,2019.7479,2022.592,3200.0
2018-07-02 15:40:00,2047.35,2047.35,2045.52,2046.66,1000.0,2021.802,2021.802,2019.9948,2021.1206,1000.0
2018-07-02 15:45:00,2047.9,2047.9,2045.54,2046.16,843.0,2022.3451,2022.3451,2020.0146,2020.6268,843.0
2018-07-02 15:50:00,2049.28,2055.33,2049.27,2053.15,5772.0,2023.7079,2029.6824,2023.698,2027.5296,5772.0
2018-07-02 15:55:00,2052.52,2053.18,2047.89,2047.9,17195.0,2026.9075,2027.5592,2022.3352,2022.3451,17195.0
2018-07-03 09:30:00,2060.15,2061.29,2052.56,2061.29,2828.0,2034.4422,2035.568,2026.947,2035.568,2828.0
2018-07-03 09:35:00,2058.1,2058.1,2050.89,2050.9,4255.0,2032.4178,2032.4178,2025.2978,2025.3077,4255.0
2018-07-03 09:40:00,2051.31,2059.94,2051.31,2057.61,2100.0,2025.7126,2034.2349,2025.7126,2031.9339,2100.0
2018-07-03 09:45:00,2057.61,2062.48,2057.6,2062.0,2010.0,2031.9339,2036.7432,2031.9241,2036.2692,2010.0
2018-07-03 09:50:00,2064.09,2064.22,2058.14,2061.34,2400.0,2038.3331,2038.4615,2032.4573,2035.6174,2400.0
2018-07-03 09:55:00,2060.29,2067.84,2058.77,2066.22,1628.0,2034.5805,2042.0363,2033.0795,2040.4365,1628.0
2018-07-03 10:00:00,2067.82,2070.38,2066.38,2068.96,3232.0,2042.0165,2044.5446,2040.5945,2043.1423,3232.0
2018-07-03 10:05:00,2068.95,2070.0,2066.21,2066.21,1000.0,2043.1324,2044.1693,2040.4266,2040.4266,1000.0
2018-07-03 10:10:00,2067.43,2071.46,2067.42,2070.54,1710.0,2041.6314,2045.6111,2041.6215,2044.7026,1710.0
2018-07-03 10:15:00,2071.23,2072.74,2070.99,2070.99,1100.0,2045.384,2046.8751,2045.147,2045.147,1100.0
2018-07-03 10:20:00,2071.23,2071.44,2071.23,2071.23,1140.0,2045.384,2045.5914,2045.384,2045.384,1140.0
2018-07-03 10:25:00,2071.44,2071.44,2067.12,2070.61,2010.0,2045.5914,2045.5914,2041.3253,2044.7717,2010.0
2018-07-03 10:30:00,2070.62,2071.6,2068.83,2068.84,2510.0,2044.7816,2045.7494,2043.0139,2043.0238,2510.0
2018-07-03 10:35:00,2069.48,2070.51,2068.08,2069.29,2000.0,2043.6558,2044.673,2042.2733,2043.4682,2000.0
2018-07-03 10:40:00,2069.3,2069.3,2066.32,2066.52,1352.0,2043.4781,2043.4781,2040.5352,2040.7328,1352.0
2018-07-03 10:45:00,2067.16,2067.17,2061.81,2062.78,1986.0,2041.3648,2041.3746,2036.0815,2037.0394,1986.0
2018-07-03 10:50:00,2062.71,2064.24,2061.89,2063.02,900.0,2036.9703,2038.4812,2036.1605,2037.2764,900.0
2018-07-03 10:55:00,2061.85,2064.14,2060.63,2060.64,1400.0,2036.121,2038.3825,2034.9162,2034.9261,1400.0
2018-07-03 11:00:00,2060.7,2062.76,2059.77,2061.7,1300.0,2034.9854,2037.0197,2034.067,2035.9729,1300.0
2018-07-03 11:05:00,2062.27,2062.58,2061.68,2061.75,1633.0,2036.5358,2036.8419,2035.9531,2036.0223,1633.0
2018-07-03 11:10:00,2061.39,2063.42,2061.31,2063.41,1525.0,2035.6668,2037.6714,2035.5878,2037.6616,1525.0
2018-07-03 11:15:00,2063.2,2066.62,2063.17,2066.62,1500.0,2037.4542,2040.8315,2037.4246,2040.8315,1500.0
2018-07-03 11:20:00,2067.79,2069.64,2066.94,2069.64,2200.0,2041.9869,2043.8138,2041.1475,2043.8138,2200.0
2018-07-03 11:25:00,2069.64,2069.91,2067.59,2069.36,2116.0,2043.8138,2044.0804,2041.7894,2043.5373,2116.0
2018-07-03 11:30:00,2069.23,2069.37,2069.22,2069.37,300.0,2043.4089,2043.5472,2043.3991,2043.5472,300.0
2018-07-03 11:35:00,2071.39,2071.39,2071.38,2071.39,100.0,2045.542,2045.542,2045.5321,2045.542,100.0
2018-07-03 11:40:00,2071.84,2071.84,2069.34,2070.31,1611.0,2045.9864,2045.9864,2043.5176,2044.4755,1611.0
2018-07-03 11:45:00,2070.46,2071.51,2069.96,2070.91,1200.0,2044.6236,2045.6605,2044.1298,2045.068,1200.0
2018-07-03 11:50:00,2070.0,2070.0,2064.44,2067.0,2910.0,2044.1693,2044.1693,2038.6787,2041.2068,2910.0
2018-07-03 11:55:00,2067.16,2068.11,2066.97,2068.11,500.0,2041.3648,2042.3029,2041.1771,2042.3029,500.0
2018-07-03 12:00:00,2068.12,2068.53,2067.99,2068.53,824.0,2042.3128,2042.7177,2042.1844,2042.7177,824.0
2018-07-03 12:05:00,2069.99,2071.06,2069.99,2071.05,700.0,2044.1595,2045.2161,2044.1595,2045.2062,700.0
2018-07-03 12:10:00,2067.07,2067.22,2065.33,2066.25,900.0,2041.2759,2041.424,2039.5576,2040.4661,900.0
2018-07-03 12:15:00,2066.29,2068.78,2066.23,2068.78,1000.0,2040.5056,2042.9645,2040.4464,2042.9645,1000.0
2018-07-03 12:20:00,2068.37,2070.07,2068.2,2069.88,500.0,2042.5597,2044.2385,2042.3918,2044.0508,500.0
2018-07-03 12:25:00,2070.76,2070.76,2069.2,2070.03,1100.0,2044.9198,2044.9198,2043.3793,2044.199,1100.0
2018-07-03 12:30:00,2069.46,2070.02,2067.14,2067.29,1100.0,2043.6361,2044.1891,2041.345,2041.4931,1100.0
2018-07-03 12:35:00,2067.55,2067.91,2064.57,2065.27,2700.0,2041.7499,2042.1054,2038.8071,2039.4983,2700.0
2018-07-03 12:40:00,2065.76,2065.78,2060.56,2061.47,7234.0,2039.9822,2040.002,2034.8471,2035.7458,7234.0
2018-07-03 12:45:00,2062.34,2063.0,2060.49,2061.18,4923.0,2036.6049,2037.2567,2034.778,2035.4594,4923.0
2018-07-03 12:50:00,2058.87,2063.22,2058.81,2062.5,5325.0,2033.1782,2037.4739,2033.119,2036.7629,5325.0
2018-07-03 12:55:00,2063.27,2065.77,2059.04,2061.71,13888.0,2037.5233,2039.9921,2033.3461,2035.9828,13888.0
2018-07-05 09:30:00,2072.95,2075.11,2058.43,2058.44,4724.0,2047.0825,2049.2156,2032.7437,2032.7536,4724.0
2018-07-05 09:35:00,2056.65,2069.57,2055.49,2067.39,4826.0,2030.9859,2043.7447,2029.8404,2041.5919,4826.0
2018-07-05 09:40:00,2068.11,2068.82,2067.45,2068.82,800.0,2042.3029,2043.0041,2041.6511,2043.0041,800.0
2018-07-05 09:45:00,2067.32,2067.33,2064.58,2065.68,1000.0,2041.5228,2041.5326,2038.817,2039.9032,1000.0
2018-07-05 09:50:00,2067.94,2068.54,2064.71,2066.16,2708.0,2042.135,2042.7275,2038.9453,2040.3772,2708.0
2018-07-05 09:55:00,2066.34,2068.36,2065.6,2065.61,1600.0,2040.555,2042.5498,2039.8242,2039.8341,1600.0
2018-07-05 10:00:00,2065.28,2066.88,2062.14,2062.49,3066.0,2039.5082,2041.0883,2036.4074,2036.753,3066.0
2018-07-05 10:05:00,2063.18,2064.25,2061.77,2063.79,1200.0,2037.4344,2038.4911,2036.042,2038.0368,1200.0
2018-07-05 10:10:00,2062.22,2063.91,2060.46,2060.46,1600.0,2036.4864,2038.1553,2034.7484,2034.7484,1600.0
2018-07-05 10:15:00,2060.7,2061.0,2058.4,2059.97,1700.0,2034.9854,2035.2816,2032.7141,2034.2645,1700.0
2018-07-05 10:20:00,2059.97,2062.15,2059.94,2060.71,1300.0,2034.2645,2036.4173,2034.2349,2034.9953,1300.0
2018-07-05 10:25:00,2061.8,2062.19,2059.77,2059.77,900.0,2036.0717,2036.4568,2034.067,2034.067,900.0
2018-07-05 10:30:00,2060.05,2060.84,2057.53,2060.0,4418.0,2034.3435,2035.1236,2031.8549,2034.2941,4418.0
2018-07-05 10:35:00,2060.0,2060.0,2057.13,2057.47,1100.0,2034.2941,2034.2941,2031.4599,2031.7957,1100.0
2018-07-05 10:40:00,2057.55,2059.44,2057.55,2059.44,1200.0,2031.8747,2033.7411,2031.8747,2033.7411,1200.0
2018-07-05 10:45:00,2058.8,2058.8,2057.65,2058.12,700.0,2033.1091,2033.1091,2031.9734,2032.4376,700.0
2018-07-05 10:50:00,2058.46,2058.46,2052.23,2052.54,1163.0,2032.7733,2032.7733,2026.6211,2026.9272,1163.0
2018-07-05 10:55:00,2053.02,2053.03,2050.99,2052.16,600.0,2027.4012,2027.4111,2025.3965,2026.5519,600.0
2018-07-05 11:00:00,2052.57,2056.23,2052.57,2056.06,1200.0,2026.9568,2030.5712,2026.9568,2030.4033,1200.0
2018-07-05 11:05:00,2055.71,2055.71,2051.62,2052.61,700.0,2030.0576,2030.0576,2026.0187,2026.9963,700.0
2018-07-05 11:10:00,2054.92,2056.9,2054.92,2055.81,1900.0,2029.2775,2031.2328,2029.2775,2030.1564,1900.0
2018-07-05 11:15:00,2055.03,2055.46,2055.0,2055.0,800.0,2029.3861,2029.8108,2029.3565,2029.3565,800.0
2018-07-05 11:20:00,2057.12,2057.24,2055.29,2055.29,700.0,2031.45,2031.5686,2029.6429,2029.6429,700.0
2018-07-05 11:25:00,2055.36,2057.97,2055.35,2057.0,1300.0,2029.712,2032.2894,2029.7021,2031.3315,1300.0
2018-07-05 11:30:00,2057.99,2060.0,2056.27,2056.97,3685.0,2032.3092,2034.2941,2030.6107,2031.3019,3685.0
2018-07-05 11:35:00,2056.76,2058.5,2055.95,2056.64,2755.0,2031.0945,2032.8128,2030.2946,2030.976,2755.0
2018-07-05 11:40:00,2056.73,2059.66,2056.73,2059.11,1100.0,2031.0649,2033.9584,2031.0649,2033.4152,1100.0
2018-07-05 11:45:00,2060.23,2061.2,2060.23,2060.81,700.0,2034.5212,2035.4791,2034.5212,2035.094,700.0
2018-07-05 11:50:00,2061.2,2061.47,2060.83,2060.84,1500.0,2035.4791,2035.7458,2035.1138,2035.1236,1500.0
2018-07-05 11:55:00,2061.9,2061.91,2059.26,2060.41,4296.0,2036.1704,2036.1803,2033.5633,2034.699,4296.0
2018-07-05 12:00:00,2060.82,2063.32,2060.82,2063.31,500.0,2035.1039,2037.5727,2035.1039,2037.5628,500.0
2018-07-05 12:05:00,2066.82,2067.35,2066.82,2067.34,300.0,2041.029,2041.5524,2041.029,2041.5425,300.0
2018-07-05 12:10:00,2067.81,2067.81,2066.99,2067.53,1000.0,2042.0067,2042.0067,2041.1969,2041.7301,1000.0
2018-07-05 12:15:00,2068.62,2070.28,2068.62,2069.93,1100.0,2042.8065,2044.4458,2042.8065,2044.1002,1100.0
2018-07-05 12:20:00,2070.14,2070.15,2068.23,2070.09,800.0,2044.3076,2044.3175,2042.4214,2044.2582,800.0
2018-07-05 12:25:00,2069.22,2069.22,2069.22,2069.22,100.0,2043.3991,2043.3991,2043.3991,2043.3991,100.0
2018-07-05 12:30:00,2069.39,2069.77,2068.87,2069.77,876.0,2043.5669,2043.9422,2043.0534,2043.9422,876.0
2018-07-05 12:35:00,2070.73,2070.73,2068.92,2069.02,600.0,2044.8902,2044.8902,2043.1028,2043.2016,600.0
2018-07-05 12:40:00,2069.64,2071.54,2068.3,2068.3,1200.0,2043.8138,2045.6901,2042.4905,2042.4905,1200.0
2018-07-05 12:45:00,2068.3,2068.3,2066.84,2066.84,900.0,2042.4905,2042.4905,2041.0488,2041.0488,900.0
2018-07-05 12:50:00,2066.83,2067.8,2066.82,2067.69,730.0,2041.0389,2041.9968,2041.029,2041.8882,730.0
2018-07-05 12:55:00,2067.14,2068.51,2067.02,2068.51,554.0,2041.345,2042.6979,2041.2265,2042.6979,554.0
2018-07-05 13:00:00,2068.09,2071.66,2068.09,2071.3,930.0,2042.2832,2045.8086,2042.2832,2045.4531,930.0
2018-07-05 13:05:00,2069.91,2069.92,2068.21,2068.24,700.0,2044.0804,2044.0903,2042.4017,2042.4313,700.0
2018-07-05 13:10:00,2069.11,2069.89,2068.51,2069.0,1035.0,2043.2904,2044.0607,2042.6979,2043.1818,1035.0
2018-07-05 13:15:00,2068.32,2068.35,2066.89,2067.57,2080.0,2042.5103,2042.5399,2041.0981,2041.7696,2080.0
2018-07-05 13:20:00,2069.52,2069.52,2068.42,2068.43,300.0,2043.6953,2043.6953,2042.609,2042.6189,300.0
2018-07-05 13:25:00,2069.8,2069.9,2068.9,2068.91,800.0,2043.9718,2044.0706,2043.0831,2043.0929,800.0
2018-07-05 13:30:00,2068.22,2068.22,2066.48,2066.48,400.0,2042.4115,2042.4115,2040.6933,2040.6933,400.0
2018-07-05 13:35:00,2066.35,2066.38,2065.04,2065.08,700.0,2040.5649,2040.5945,2039.2712,2039.3107,700.0
2018-07-05 13:40:00,2065.01,2066.04,2065.01,2066.04,800.0,2039.2416,2040.2587,2039.2416,2040.2587,800.0
2018-07-05 13:45:00,2066.32,2067.01,2064.87,2066.06,2100.0,2040.5352,2041.2166,2039.1033,2040.2785,2100.0
2018-07-05 13:50:00,2065.23,2065.23,2063.75,2064.52,900.0,2039.4588,2039.4588,2037.9973,2038.7577,900.0
2018-07-05 13:55:00,2065.03,2065.09,2065.0,2065.0,300.0,2039.2613,2039.3206,2039.2317,2039.2317,300.0
2018-07-05 14:00:00,2065.85,2067.42,2062.36,2062.54,2100.0,2040.0711,2041.6215,2036.6247,2036.8024,2100.0
2018-07-05 14:05:00,2062.55,2062.63,2061.48,2061.48,700.0,2036.8123,2036.8913,2035.7556,2035.7556,700.0
2018-07-05 14:10:00,2060.0,2060.62,2059.02,2059.49,1112.0,2034.2941,2034.9064,2033.3263,2033.7905,1112.0
2018-07-05 14:15:00,2058.72,2061.21,2058.72,2061.21,500.0,2033.0301,2035.489,2033.0301,2035.489,500.0
2018-07-05 14:20:00,2063.01,2063.27,2061.0,2061.0,400.0,2037.2666,2037.5233,2035.2816,2035.2816,400.0
2018-07-05 14:25:00,2063.34,2064.89,2063.34,2064.89,800.0,2037.5924,2039.1231,2037.5924,2039.1231,800.0
2018-07-05 14:30:00,2065.02,2066.41,2065.02,2065.27,700.0,2039.2515,2040.6241,2039.2515,2039.4983,700.0
2018-07-05 14:35:00,2066.76,2067.6,2065.49,2065.49,1300.0,2040.9698,2041.7993,2039.7156,2039.7156,1300.0
2018-07-05 14:40:00,2065.49,2065.49,2063.17,2063.23,900.0,2039.7156,2039.7156,2037.4246,2037.4838,900.0
2018-07-05 14:45:00,2065.45,2067.63,2065.45,2066.79,1800.0,2039.6761,2041.8289,2039.6761,2040.9994,1800.0
2018-07-05 14:50:00,2067.2,2070.59,2067.04,2070.48,1900.0,2041.4043,2044.752,2041.2463,2044.6433,1900.0
2018-07-05 14:55:00,2069.54,2071.45,2068.98,2071.25,1600.0,2043.7151,2045.6012,2043.1621,2045.4037,1600.0
2018-07-05 15:00:00,2072.24,2075.15,2072.24,2074.87,1685.0,2046.3814,2049.2551,2046.3814,2048.9786,1685.0
2018-07-05 15:05:00,2074.75,2074.75,2070.68,2071.62,1801.0,2048.8601,2048.8601,2044.8408,2045.7691,1801.0
2018-07-05 15:10:00,2071.97,2071.97,2070.0,2070.44,1100.0,2046.1147,2046.1147,2044.1693,2044.6038,1100.0
2018-07-05 15:15:00,2070.53,2071.73,2070.39,2070.61,1530.0,2044.6927,2045.8777,2044.5545,2044.7717,1530.0
2018-07-05 15:20:00,2071.22,2071.23,2069.82,2071.0,1500.0,2045.3741,2045.384,2043.9916,2045.1568,1500.0
2018-07-05 15:25:00,2071.76,2072.48,2071.09,2071.28,900.0,2045.9074,2046.6184,2045.2457,2045.4334,900.0
2018-07-05 15:30:00,2071.74,2073.12,2070.03,2073.11,1300.0,2045.8876,2047.2504,2044.199,2047.2405,1300.0
2018-07-05 15:35:00,2072.98,2072.99,2069.95,2069.95,2237.0,2047.1121,2047.122,2044.1199,2044.1199,2237.0
2018-07-05 15:40:00,2071.0,2072.57,2071.0,2071.9,886.0,2045.1568,2046.7073,2045.1568,2046.0456,886.0
2018-07-05 15:45:00,2070.69,2070.75,2068.0,2068.0,1676.0,2044.8507,2044.91,2042.1943,2042.1943,1676.0
2018-07-05 15:50:00,2068.0,2071.28,2066.93,2071.28,2100.0,2042.1943,2045.4334,2041.1376,2045.4334,2100.0
2018-07-05 15:55:00,2071.11,2071.29,2067.7,2068.86,8112.0,2045.2655,2045.4432,2041.898,2043.0436,8112.0
2018-07-06 09:30:00,2077.0,2077.0,2063.41,2063.42,3546.0,2051.082,2051.082,2037.6616,2037.6714,3546.0
2018-07-06 09:35:00,2065.33,2072.04,2065.31,2069.87,3502.0,2039.5576,2046.1839,2039.5379,2044.0409,3502.0
2018-07-06 09:40:00,2069.99,2071.65,2067.2,2067.26,2100.0,2044.1595,2045.7987,2041.4043,2041.4635,2100.0
2018-07-06 09:45:00,2065.81,2070.88,2065.0,2069.91,2400.0,2040.0316,2045.0383,2039.2317,2044.0804,2400.0
2018-07-06 09:50:00,2069.77,2073.15,2068.92,2071.98,3000.0,2043.9422,2047.28,2043.1028,2046.1246,3000.0
2018-07-06 09:55:00,2071.98,2074.73,2071.98,2074.33,1200.0,2046.1246,2048.8403,2046.1246,2048.4453,1200.0
2018-07-06 10:00:00,2075.9,2076.15,2073.68,2074.39,1100.0,2049.9957,2050.2426,2047.8034,2048.5045,1100.0
2018-07-06 10:05:00,2075.32,2075.33,2075.32,2075.32,200.0,2049.4229,2049.4328,2049.4229,2049.4229,200.0
2018-07-06 10:10:00,2076.61,2077.46,2074.95,2074.95,1987.0,2050.6968,2051.5362,2049.0576,2049.0576,1987.0
2018-07-06 10:15:00,2075.14,2075.42,2071.0,2071.39,3200.0,2049.2452,2049.5217,2045.1568,2045.542,3200.0
2018-07-06 10:20:00,2068.69,2071.28,2068.68,2071.28,319.0,2042.8757,2045.4334,2042.8658,2045.4334,319.0
2018-07-06 10:25:00,2073.2,2075.11,2073.2,2075.1,500.0,2047.3294,2049.2156,2047.3294,2049.2057,500.0
2018-07-06 10:30:00,2072.7,2074.93,2072.7,2073.82,500.0,2046.8356,2049.0378,2046.8356,2047.9417,500.0
2018-07-06 10:35:00,2073.55,2074.0,2071.66,2071.67,1600.0,2047.675,2048.1194,2045.8086,2045.8185,1600.0
2018-07-06 10:40:00,2072.77,2076.03,2072.5,2075.92,700.0,2046.9048,2050.1241,2046.6381,2050.0155,700.0
2018-07-06 10:45:00,2075.88,2076.27,2074.76,2076.27,500.0,2049.976,2050.3611,2048.8699,2050.3611,500.0
2018-07-06 10:50:00,2076.54,2076.58,2075.5,2075.83,1100.0,2050.6277,2050.6672,2049.6007,2049.9266,1100.0
2018-07-06 10:55:00,2076.61,2077.75,2075.48,2075.52,900.0,2050.6968,2051.8226,2049.5809,2049.6204,900.0
2018-07-06 11:00:00,2077.81,2077.82,2076.45,2076.45,600.0,2051.8819,2051.8917,2050.5388,2050.5388,600.0
2018-07-06 11:05:00,2076.57,2077.78,2073.52,2077.78,2200.0,2050.6573,2051.8522,2047.6454,2051.8522,2200.0
2018-07-06 11:10:00,2077.14,2077.15,2075.51,2075.51,500.0,2051.2202,2051.2301,2049.6106,2049.6106,500.0
2018-07-06 11:15:00,2076.83,2077.3,2076.6,2076.6,400.0,2050.9141,2051.3782,2050.687,2050.687,400.0
2018-07-06 11:20:00,2077.01,2078.28,2076.82,2077.81,1475.0,2051.0919,2052.346,2050.9042,2051.8819,1475.0
2018-07-06 11:25:00,2078.41,2080.86,2078.4,2079.82,1850.0,2052.4744,2054.8938,2052.4645,2053.8668,1850.0
2018-07-06 11:30:00,2080.53,2082.88,2079.84,2080.29,1264.0,2054.5679,2056.8886,2053.8865,2054.3309,1264.0
2018-07-06 11:35:00,2081.58,2081.69,2078.73,2080.92,2543.0,2055.6048,2055.7135,2052.7904,2054.9531,2543.0
2018-07-06 11:40:00,2082.85,2082.88,2079.77,2080.71,2400.0,2056.859,2056.8886,2053.8174,2054.7457,2400.0
2018-07-06 11:45:00,2083.69,2084.17,2083.68,2084.17,500.0,2057.6885,2058.1625,2057.6786,2058.1625,500.0
2018-07-06 11:50:00,2084.16,2084.16,2081.07,2081.3,1600.0,2058.1526,2058.1526,2055.1012,2055.3283,1600.0
2018-07-06 11:55:00,2081.43,2081.78,2080.73,2081.0,2000.0,2055.4567,2055.8023,2054.7654,2055.0321,2000.0
2018-07-06 12:00:00,2082.37,2082.38,2080.6,2080.61,200.0,2056.385,2056.3948,2054.6371,2054.6469,200.0
2018-07-06 12:05:00,2081.41,2085.09,2081.32,2083.34,900.0,2055.4369,2059.071,2055.3481,2057.3429,900.0
2018-07-06 12:10:00,2084.09,2084.1,2082.87,2082.87,600.0,2058.0835,2058.0934,2056.8787,2056.8787,600.0
2018-07-06 12:15:00,2082.87,2083.12,2081.81,2082.74,1100.0,2056.8787,2057.1256,2055.832,2056.7503,1100.0
2018-07-06 12:20:00,2083.79,2083.79,2081.8,2082.43,2300.0,2057.7872,2057.7872,2055.8221,2056.4442,2300.0
2018-07-06 12:25:00,2082.74,2084.1,2082.74,2084.1,400.0,2056.7503,2058.0934,2056.7503,2058.0934,400.0
2018-07-06 12:30:00,2083.69,2084.15,2082.87,2082.97,1400.0,2057.6885,2058.1428,2056.8787,2056.9775,1400.0
2018-07-06 12:35:00,2083.81,2083.82,2082.97,2083.18,307.0,2057.807,2057.8169,2056.9775,2057.1849,307.0
2018-07-06 12:40:00,2083.86,2083.86,2080.8,2081.44,1616.0,2057.8564,2057.8564,2054.8346,2055.4666,1616.0
2018-07-06 12:45:00,2080.82,2080.83,2080.65,2080.66,200.0,2054.8543,2054.8642,2054.6864,2054.6963,200.0
2018-07-06 12:50:00,2080.82,2081.14,2080.05,2081.14,1025.0,2054.8543,2055.1703,2054.0939,2055.1703,1025.0
2018-07-06 12:55:00,2079.81,2080.74,2079.81,2080.73,300.0,2053.8569,2054.7753,2053.8569,2054.7654,300.0
2018-07-06 13:00:00,2080.73,2081.2,2077.78,2077.79,5214.0,2054.7654,2055.2296,2051.8522,2051.8621,5214.0
2018-07-06 13:05:00,2079.89,2081.48,2079.89,2081.48,200.0,2053.9359,2055.5061,2053.9359,2055.5061,200.0
2018-07-06 13:10:00,2082.67,2082.74,2081.57,2081.77,800.0,2056.6812,2056.7503,2055.5949,2055.7925,800.0
2018-07-06 13:15:00,2081.97,2082.82,2081.96,2082.26,400.0,2055.99,2056.8294,2055.9801,2056.2763,400.0
2018-07-06 13:20:00,2083.86,2083.86,2083.65,2083.65,300.0,2057.8564,2057.8564,2057.649,2057.649,300.0
2018-07-06 13:25:00,2083.1,2083.72,2082.85,2083.72,800.0,2057.1059,2057.7181,2056.859,2057.7181,800.0
2018-07-06 13:30:00,2083.25,2083.25,2083.25,2083.25,100.0,2057.254,2057.254,2057.254,2057.254,100.0
2018-07-06 13:35:00,2083.89,2085.18,2083.89,2084.22,1508.0,2057.886,2059.1599,2057.886,2058.2119,1508.0
2018-07-06 13:40:00,2084.22,2084.22,2084.22,2084.22,100.0,2058.2119,2058.2119,2058.2119,2058.2119,100.0
2018-07-06 13:45:00,2084.14,2084.97,2084.14,2084.97,200.0,2058.1329,2058.9525,2058.1329,2058.9525,200.0
2018-07-06 13:50:00,2084.62,2085.09,2084.41,2085.08,600.0,2058.6069,2059.071,2058.3995,2059.0611,600.0
2018-07-06 13:55:00,2083.81,2083.82,2083.01,2083.01,400.0,2057.807,2057.8169,2057.017,2057.017,400.0
2018-07-06 14:00:00,2082.74,2082.74,2081.85,2081.85,200.0,2056.7503,2056.7503,2055.8715,2055.8715,200.0
2018-07-06 14:05:00,2081.77,2082.57,2081.77,2082.56,300.0,2055.7925,2056.5825,2055.7925,2056.5726,300.0
2018-07-06 14:10:00,2083.02,2083.85,2083.02,2083.1,300.0,2057.0269,2057.8465,2057.0269,2057.1059,300.0
2018-07-06 14:15:00,2084.02,2084.59,2083.78,2083.95,2024.0,2058.0144,2058.5773,2057.7774,2057.9452,2024.0
2018-07-06 14:20:00,2084.58,2084.59,2083.45,2083.45,200.0,2058.5674,2058.5773,2057.4515,2057.4515,200.0
2018-07-06 14:25:00,2083.53,2083.78,2083.37,2083.47,939.0,2057.5305,2057.7774,2057.3725,2057.4712,939.0
2018-07-06 14:30:00,2084.73,2084.73,2084.45,2084.49,685.0,2058.7155,2058.7155,2058.439,2058.4785,685.0
2018-07-06 14:35:00,2083.72,2083.72,2082.72,2082.72,1500.0,2057.7181,2057.7181,2056.7306,2056.7306,1500.0
2018-07-06 14:40:00,2084.06,2084.08,2084.06,2084.07,200.0,2058.0539,2058.0736,2058.0539,2058.0638,200.0
2018-07-06 14:45:00,2084.07,2084.07,2084.07,2084.07,0.0,2058.0638,2058.0638,2058.0638,2058.0638,0.0
2018-07-06 14:50:00,2084.07,2084.07,2084.07,2084.07,0.0,2058.0638,2058.0638,2058.0638,2058.0638,0.0
2018-07-06 14:55:00,2084.59,2085.29,2084.13,2085.02,2674.0,2058.5773,2059.2685,2058.123,2059.0019,2674.0
2018-07-06 15:00:00,2085.2,2086.91,2085.03,2086.91,705.0,2059.1797,2060.8683,2059.0118,2060.8683,705.0
2018-07-06 15:05:00,2087.13,2087.33,2087.1,2087.2,400.0,2061.0856,2061.2831,2061.0559,2061.1547,400.0
2018-07-06 15:10:00,2087.04,2088.4,2087.04,2087.69,3138.0,2060.9967,2062.3397,2060.9967,2061.6386,3138.0
2018-07-06 15:15:00,2086.7,2086.7,2084.66,2084.67,1100.0,2060.6609,2060.6609,2058.6464,2058.6563,1100.0
2018-07-06 15:20:00,2085.63,2085.79,2085.01,2085.73,1100.0,2059.6043,2059.7623,2058.992,2059.703,1100.0
2018-07-06 15:25:00,2086.93,2088.07,2086.92,2087.96,1100.0,2060.8881,2062.0138,2060.8782,2061.9052,1100.0
2018-07-06 15:30:00,2087.32,2087.61,2087.22,2087.24,600.0,2061.2732,2061.5596,2061.1744,2061.1942,600.0
2018-07-06 15:35:00,2086.74,2086.98,2083.78,2083.78,1500.0,2060.7004,2060.9374,2057.7774,2057.7774,1500.0
2018-07-06 15:40:00,2084.85,2086.62,2084.85,2086.61,1101.0,2058.834,2060.5819,2058.834,2060.5721,1101.0
2018-07-06 15:45:00,2086.0,2086.0,2083.72,2083.98,1367.0,2059.9697,2059.9697,2057.7181,2057.9749,1367.0
2018-07-06 15:50:00,2084.22,2087.59,2083.34,2087.33,1300.0,2058.2119,2061.5398,2057.3429,2061.2831,1300.0
2018-07-06 15:55:00,2087.55,2089.61,2086.33,2087.49,8544.0,2061.5003,2063.5346,2060.2956,2061.4411,8544.0
2018-07-09 09:30:00,2094.85,2099.07,2094.85,2095.06,5340.0,2068.7092,2072.8766,2068.7092,2068.9166,5340.0
2018-07-09 09:35:00,2097.91,2098.32,2090.31,2091.46,4840.0,2071.731,2072.1359,2064.2259,2065.3615,4840.0
2018-07-09 09:40:00,2095.4,2095.42,2085.24,2088.5,6303.0,2069.2524,2069.2721,2059.2192,2062.4385,6303.0
2018-07-09 09:45:00,2087.74,2087.77,2082.97,2083.03,3500.0,2061.688,2061.7176,2056.9775,2057.0367,3500.0
2018-07-09 09:50:00,2082.28,2086.11,2079.85,2081.76,3500.0,2056.2961,2060.0783,2053.8964,2055.7826,3500.0
2018-07-09 09:55:00,2080.09,2084.22,2080.09,2084.22,1500.0,2054.1334,2058.2119,2054.1334,2058.2119,1500.0
2018-07-09 10:00:00,2086.9,2087.35,2082.09,2085.14,5010.0,2060.8584,2061.3028,2056.1085,2059.1204,5010.0
2018-07-09 10:05:00,2085.62,2086.19,2083.54,2083.54,1646.0,2059.5944,2060.1573,2057.5404,2057.5404,1646.0
2018-07-09 10:10:00,2082.78,2083.57,2080.88,2081.28,1000.0,2056.7898,2057.57,2054.9136,2055.3086,1000.0
2018-07-09 10:15:00,2081.59,2082.01,2078.55,2078.55,2000.0,2055.6147,2056.0295,2052.6126,2052.6126,2000.0
2018-07-09 10:20:00,2078.54,2081.28,2078.34,2078.92,1450.0,2052.6028,2055.3086,2052.4053,2052.978,1450.0
2018-07-09 10:25:00,2079.21,2081.87,2077.56,2081.87,1631.0,2053.2644,2055.8912,2051.635,2055.8912,1631.0
2018-07-09 10:30:00,2082.48,2085.18,2082.48,2083.72,1789.0,2056.4936,2059.1599,2056.4936,2057.7181,1789.0
2018-07-09 10:35:00,2083.04,2086.59,2083.04,2085.29,2800.0,2057.0466,2060.5523,2057.0466,2059.2685,2800.0
2018-07-09 10:40:00,2083.45,2083.45,2080.13,2081.8,1400.0,2057.4515,2057.4515,2054.1729,2055.8221,1400.0
2018-07-09 10:45:00,2082.79,2086.77,2082.79,2086.65,1100.0,2056.7997,2060.7301,2056.7997,2060.6116,1100.0
2018-07-09 10:50:00,2086.31,2087.67,2085.55,2087.66,1700.0,2060.2758,2061.6188,2059.5253,2061.609,1700.0
2018-07-09 10:55:00,2087.11,2087.3,2084.58,2084.82,2400.0,2061.0658,2061.2534,2058.5674,2058.8044,2400.0
2018-07-09 11:00:00,2084.98,2086.24,2084.98,2086.24,1700.0,2058.9624,2060.2067,2058.9624,2060.2067,1700.0
2018-07-09 11:05:00,2086.55,2087.63,2085.92,2086.73,5875.0,2060.5128,2061.5793,2059.8907,2060.6906,5875.0
2018-07-09 11:10:00,2087.5,2088.0,2085.38,2085.39,2800.0,2061.451,2061.9447,2059.3574,2059.3673,2800.0
2018-07-09 11:15:00,2083.89,2086.08,2083.89,2086.07,1500.0,2057.886,2060.0487,2057.886,2060.0388,1500.0
2018-07-09 11:20:00,2086.79,2086.79,2084.34,2084.34,800.0,2060.7498,2060.7498,2058.3304,2058.3304,800.0
2018-07-09 11:25:00,2085.23,2086.54,2085.23,2086.01,1300.0,2059.2093,2060.5029,2059.2093,2059.9795,1300.0
2018-07-09 11:30:00,2085.16,2085.21,2083.92,2083.95,1456.0,2059.1402,2059.1895,2057.9156,2057.9452,1456.0
2018-07-09 11:35:00,2085.69,2086.96,2083.91,2084.27,1900.0,2059.6635,2060.9177,2057.9057,2058.2613,1900.0
2018-07-09 11:40:00,2084.56,2084.57,2084.56,2084.56,100.0,2058.5476,2058.5575,2058.5476,2058.5476,100.0
2018-07-09 11:45:00,2084.79,2085.48,2084.79,2085.39,1100.0,2058.7748,2059.4562,2058.7748,2059.3673,1100.0
2018-07-09 11:50:00,2085.24,2086.33,2084.82,2085.88,1600.0,2059.2192,2060.2956,2058.8044,2059.8512,1600.0
2018-07-09 11:55:00,2086.01,2086.12,2084.01,2085.07,2000.0,2059.9795,2060.0882,2058.0045,2059.0513,2000.0
2018-07-09 12:00:00,2085.4,2085.41,2084.16,2084.39,800.0,2059.3772,2059.387,2058.1526,2058.3798,800.0
2018-07-09 12:05:00,2083.63,2086.4,2083.62,2086.14,1602.0,2057.6292,2060.3647,2057.6194,2060.1079,1602.0
2018-07-09 12:10:00,2084.98,2085.13,2084.98,2085.0,1000.0,2058.9624,2059.1105,2058.9624,2058.9821,1000.0
2018-07-09 12:15:00,2084.48,2084.48,2082.97,2082.97,1890.0,2058.4686,2058.4686,2056.9775,2056.9775,1890.0
2018-07-09 12:20:00,2083.43,2083.44,2082.62,2083.09,600.0,2057.4317,2057.4416,2056.6318,2057.096,600.0
2018-07-09 12:25:00,2082.77,2083.35,2082.52,2082.87,800.0,2056.78,2057.3527,2056.5331,2056.8787,800.0
2018-07-09 12:30:00,2082.16,2085.02,2081.89,2083.68,1400.0,2056.1776,2059.0019,2055.911,2057.6786,1400.0
2018-07-09 12:35:00,2084.76,2085.2,2084.76,2085.2,200.0,2058.7451,2059.1797,2058.7451,2059.1797,200.0
2018-07-09 12:40:00,2085.41,2085.91,2084.72,2085.45,2100.0,2059.387,2059.8808,2058.7056,2059.4265,2100.0
2018-07-09 12:45:00,2084.99,2084.99,2083.91,2084.12,400.0,2058.9723,2058.9723,2057.9057,2058.1131,400.0
2018-07-09 12:50:00,2084.1,2084.1,2084.09,2084.1,100.0,2058.0934,2058.0934,2058.0835,2058.0934,100.0
2018-07-09 12:55:00,2083.92,2085.0,2083.91,2085.0,600.0,2057.9156,2058.9821,2057.9057,2058.9821,600.0
2018-07-09 13:00:00,2084.74,2085.86,2084.74,2085.85,1000.0,2058.7254,2059.8314,2058.7254,2059.8215,1000.0
2018-07-09 13:05:00,2086.81,2087.93,2085.28,2085.28,1100.0,2060.7696,2061.8756,2059.2587,2059.2587,1100.0
2018-07-09 13:10:00,2084.84,2085.05,2084.83,2085.04,300.0,2058.8241,2059.0315,2058.8143,2059.0216,300.0
2018-07-09 13:15:00,2085.27,2087.02,2084.58,2086.09,1360.0,2059.2488,2060.9769,2058.5674,2060.0585,1360.0
2018-07-09 13:20:00,2085.57,2086.59,2085.03,2085.84,1400.0,2059.545,2060.5523,2059.0118,2059.8117,1400.0
2018-07-09 13:25:00,2087.32,2087.33,2085.25,2085.25,1500.0,2061.2732,2061.2831,2059.229,2059.229,1500.0
2018-07-09 13:30:00,2084.58,2084.59,2084.58,2084.58,100.0,2058.5674,2058.5773,2058.5674,2058.5674,100.0
2018-07-09 13:35:00,2084.58,2085.02,2084.58,2085.0,300.0,2058.5674,2059.0019,2058.5674,2058.9821,300.0
2018-07-09 13:40:00,2084.83,2085.67,2084.26,2085.67,2560.0,2058.8143,2059.6438,2058.2514,2059.6438,2560.0
2018-07-09 13:45:00,2085.1,2085.14,2083.64,2083.64,2500.0,2059.0809,2059.1204,2057.6391,2057.6391,2500.0
2018-07-09 13:50:00,2083.65,2083.86,2083.65,2083.86,1400.0,2057.649,2057.8564,2057.649,2057.8564,1400.0
2018-07-09 13:55:00,2083.84,2083.85,2083.0,2083.24,400.0,2057.8366,2057.8465,2057.0071,2057.2441,400.0
2018-07-09 14:00:00,2083.61,2084.01,2082.99,2083.63,1200.0,2057.6095,2058.0045,2056.9972,2057.6292,1200.0
2018-07-09 14:05:00,2083.63,2083.63,2081.8,2081.8,700.0,2057.6292,2057.6292,2055.8221,2055.8221,700.0
2018-07-09 14:10:00,2082.45,2082.89,2081.12,2081.13,1600.0,2056.464,2056.8985,2055.1506,2055.1604,1600.0
2018-07-09 14:15:00,2081.62,2081.62,2080.93,2081.12,300.0,2055.6443,2055.6443,2054.9629,2055.1506,300.0
2018-07-09 14:20:00,2081.04,2081.04,2081.04,2081.04,100.0,2055.0716,2055.0716,2055.0716,2055.0716,100.0
2018-07-09 14:25:00,2081.65,2081.66,2081.1,2081.13,400.0,2055.674,2055.6838,2055.1308,2055.1604,400.0
2018-07-09 14:30:00,2080.7,2081.2,2080.24,2081.11,800.0,2054.7358,2055.2296,2054.2815,2055.1407,800.0
2018-07-09 14:35:00,2080.78,2081.32,2080.29,2080.29,500.0,2054.8148,2055.3481,2054.3309,2054.3309,500.0
2018-07-09 14:40:00,2081.58,2082.69,2081.58,2082.69,300.0,2055.6048,2056.701,2055.6048,2056.701,300.0
2018-07-09 14:45:00,2084.09,2084.1,2082.28,2082.28,600.0,2058.0835,2058.0934,2056.2961,2056.2961,600.0
2018-07-09 14:50:00,2083.09,2083.97,2083.08,2083.7,650.0,2057.096,2057.965,2057.0861,2057.6984,650.0
2018-07-09 14:55:00,2084.03,2084.9,2083.57,2084.9,1045.0,2058.0243,2058.8834,2057.57,2058.8834,1045.0
2018-07-09 15:00:00,2085.02,2085.49,2084.56,2084.56,1400.0,2059.0019,2059.466,2058.5476,2058.5476,1400.0
2018-07-09 15:05:00,2084.72,2086.26,2084.07,2086.06,1400.0,2058.7056,2060.2264,2058.0638,2060.0289,1400.0
2018-07-09 15:10:00,2086.05,2086.06,2083.99,2084.0,1600.0,2060.019,2060.0289,2057.9848,2057.9946,1600.0
2018-07-09 15:15:00,2084.01,2084.01,2080.64,2081.4,1200.0,2058.0045,2058.0045,2054.6766,2055.4271,1200.0
2018-07-09 15:20:00,2081.45,2081.77,2081.09,2081.58,2650.0,2055.4764,2055.7925,2055.1209,2055.6048,2650.0
2018-07-09 15:25:00,2081.5,2081.5,2080.02,2081.05,3100.0,2055.5258,2055.5258,2054.0643,2055.0814,3100.0
2018-07-09 15:30:00,2080.91,2080.93,2076.96,2079.0,6721.0,2054.9432,2054.9629,2051.0425,2053.057,6721.0
2018-07-09 15:35:00,2079.92,2081.55,2079.91,2081.54,1300.0,2053.9655,2055.5752,2053.9557,2055.5653,1300.0
2018-07-09 15:40:00,2082.41,2085.13,2081.89,2084.26,2217.0,2056.4245,2059.1105,2055.911,2058.2514,2217.0
2018-07-09 15:45:00,2084.19,2085.69,2083.68,2085.12,3982.0,2058.1823,2059.6635,2057.6786,2059.1006,3982.0
2018-07-09 15:50:00,2084.71,2084.71,2080.72,2081.45,5894.0,2058.6958,2058.6958,2054.7556,2055.4764,5894.0
2018-07-09 15:55:00,2081.49,2084.4,2080.51,2081.64,11732.0,2055.5159,2058.3896,2054.5482,2055.6641,11732.0
2018-07-10 09:30:00,2085.95,2087.78,2075.93,2085.31,7672.0,2059.9203,2061.7275,2050.0253,2059.2883,7672.0
2018-07-10 09:35:00,2083.31,2087.0,2078.63,2078.63,3883.0,2057.3132,2060.9572,2052.6916,2052.6916,3883.0
2018-07-10 09:40:00,2077.65,2081.47,2077.65,2081.47,2700.0,2051.7239,2055.4962,2051.7239,2055.4962,2700.0
2018-07-10 09:45:00,2081.94,2083.68,2077.95,2077.95,1500.0,2055.9603,2057.6786,2052.0201,2052.0201,1500.0
2018-07-10 09:50:00,2076.61,2076.62,2070.29,2075.59,2200.0,2050.6968,2050.7067,2044.4557,2049.6896,2200.0
2018-07-10 09:55:00,2072.84,2072.84,2068.14,2070.64,5049.0,2046.9739,2046.9739,2042.3325,2044.8013,5049.0
2018-07-10 10:00:00,2071.91,2076.97,2071.23,2076.96,2725.0,2046.0555,2051.0523,2045.384,2051.0425,2725.0
2018-07-10 10:05:00,2073.91,2073.91,2071.93,2071.94,900.0,2048.0305,2048.0305,2046.0752,2046.0851,900.0
2018-07-10 10:10:00,2071.22,2073.0,2070.14,2070.14,2010.0,2045.3741,2047.1319,2044.3076,2044.3076,2010.0
2018-07-10 10:15:00,2070.41,2072.07,2070.14,2070.64,1900.0,2044.5742,2046.2135,2044.3076,2044.8013,1900.0
2018-07-10 10:20:00,2070.1,2070.1,2068.71,2069.84,800.0,2044.2681,2044.2681,2042.8954,2044.0113,800.0
2018-07-10 10:25:00,2069.21,2070.44,2068.71,2070.44,600.0,2043.3892,2044.6038,2042.8954,2044.6038,600.0
2018-07-10 10:30:00,2071.35,2074.32,2071.35,2073.42,3200.0,2045.5025,2048.4354,2045.5025,2047.5466,3200.0
2018-07-10 10:35:00,2073.42,2074.45,2072.88,2074.33,1898.0,2047.5466,2048.5638,2047.0134,2048.4453,1898.0
2018-07-10 10:40:00,2075.05,2075.08,2075.05,2075.07,200.0,2049.1563,2049.1859,2049.1563,2049.1761,200.0
2018-07-10 10:45:00,2075.93,2075.93,2073.66,2073.77,2135.0,2050.0253,2050.0253,2047.7837,2047.8923,2135.0
2018-07-10 10:50:00,2073.27,2073.28,2071.09,2072.74,2201.0,2047.3985,2047.4084,2045.2457,2046.8751,2201.0
2018-07-10 10:55:00,2072.98,2074.16,2072.54,2074.16,1000.0,2047.1121,2048.2774,2046.6776,2048.2774,1000.0
2018-07-10 11:00:00,2074.16,2075.42,2073.26,2073.26,1000.0,2048.2774,2049.5217,2047.3886,2047.3886,1000.0
2018-07-10 11:05:00,2073.91,2074.4,2073.69,2073.84,1000.0,2048.0305,2048.5144,2047.8133,2047.9614,1000.0
2018-07-10 11:10:00,2073.84,2073.85,2069.0,2069.0,2821.0,2047.9614,2047.9713,2043.1818,2043.1818,2821.0
2018-07-10 11:15:00,2070.28,2073.97,2070.28,2073.97,800.0,2044.4458,2048.0898,2044.4458,2048.0898,800.0
2018-07-10 11:20:00,2074.88,2074.89,2070.28,2070.8,3400.0,2048.9884,2048.9983,2044.4458,2044.9593,3400.0
2018-07-10 11:25:00,2070.62,2071.28,2069.72,2070.18,1700.0,2044.7816,2045.4334,2043.8928,2044.3471,1700.0
2018-07-10 11:30:00,2070.17,2070.3,2069.7,2070.3,1216.0,2044.3372,2044.4656,2043.8731,2044.4656,1216.0
2018-07-10 11:35:00,2069.29,2070.87,2069.29,2070.14,1600.0,2043.4682,2045.0285,2043.4682,2044.3076,1600.0
2018-07-10 11:40:00,2070.77,2070.91,2069.25,2069.25,1600.0,2044.9297,2045.068,2043.4287,2043.4287,1600.0
2018-07-10 11:45:00,2069.94,2070.59,2068.86,2069.95,2100.0,2044.1101,2044.752,2043.0436,2044.1199,2100.0
2018-07-10 11:50:00,2070.51,2070.51,2069.24,2069.33,1966.0,2044.673,2044.673,2043.4188,2043.5077,1966.0
2018-07-10 11:55:00,2070.16,2070.16,2069.48,2069.48,200.0,2044.3273,2044.3273,2043.6558,2043.6558,200.0
2018-07-10 12:00:00,2070.08,2070.5,2068.5,2068.5,1300.0,2044.2483,2044.6631,2042.688,2042.688,1300.0
2018-07-10 12:05:00,2068.25,2068.36,2067.47,2068.36,600.0,2042.4412,2042.5498,2041.6709,2042.5498,600.0
2018-07-10 12:10:00,2067.43,2067.49,2067.42,2067.49,200.0,2041.6314,2041.6906,2041.6215,2041.6906,200.0
2018-07-10 12:15:00,2067.51,2067.61,2067.4,2067.41,500.0,2041.7104,2041.8091,2041.6018,2041.6116,500.0
2018-07-10 12:20:00,2069.38,2070.23,2069.36,2069.66,600.0,2043.5571,2044.3965,2043.5373,2043.8336,600.0
2018-07-10 12:25:00,2069.5,2070.77,2069.5,2070.09,2410.0,2043.6756,2044.9297,2043.6756,2044.2582,2410.0
2018-07-10 12:30:00,2070.07,2071.38,2070.0,2070.69,2102.0,2044.2385,2045.5321,2044.1693,2044.8507,2102.0
2018-07-10 12:35:00,2070.7,2071.34,2070.66,2070.71,1500.0,2044.8606,2045.4926,2044.8211,2044.8705,1500.0
2018-07-10 12:40:00,2070.69,2071.3,2070.0,2070.21,3374.0,2044.8507,2045.4531,2044.1693,2044.3767,3374.0
2018-07-10 12:45:00,2070.76,2070.93,2070.0,2070.0,1600.0,2044.9198,2045.0877,2044.1693,2044.1693,1600.0
2018-07-10 12:50:00,2070.25,2070.88,2070.01,2070.88,900.0,2044.4162,2045.0383,2044.1792,2045.0383,900.0
2018-07-10 12:55:00,2070.58,2070.58,2069.65,2069.75,800.0,2044.7421,2044.7421,2043.8237,2043.9224,800.0
2018-07-10 13:00:00,2069.34,2069.36,2069.34,2069.35,300.0,2043.5176,2043.5373,2043.5176,2043.5274,300.0
2018-07-10 13:05:00,2068.23,2069.54,2068.23,2068.23,771.0,2042.4214,2043.7151,2042.4214,2042.4214,771.0
2018-07-10 13:10:00,2067.9,2069.58,2067.51,2068.87,600.0,2042.0955,2043.7546,2041.7104,2043.0534,600.0
2018-07-10 13:15:00,2068.62,2068.63,2067.82,2067.82,400.0,2042.8065,2042.8164,2042.0165,2042.0165,400.0
2018-07-10 13:20:00,2067.5,2067.63,2066.2,2066.2,600.0,2041.7005,2041.8289,2040.4167,2040.4167,600.0
2018-07-10 13:25:00,2066.15,2066.19,2062.93,2062.94,2530.0,2040.3674,2040.4069,2037.1875,2037.1974,2530.0
2018-07-10 13:30:00,2062.47,2062.47,2059.96,2060.0,800.0,2036.7333,2036.7333,2034.2546,2034.2941,800.0
2018-07-10 13:35:00,2059.44,2059.44,2057.12,2058.07,900.0,2033.7411,2033.7411,2031.45,2032.3882,900.0
2018-07-10 13:40:00,2058.51,2059.61,2057.9,2059.54,600.0,2032.8227,2033.909,2032.2203,2033.8399,600.0
2018-07-10 13:45:00,2059.49,2060.01,2058.21,2060.01,2610.0,2033.7905,2034.304,2032.5264,2034.304,2610.0
2018-07-10 13:50:00,2060.2,2061.04,2060.02,2060.02,1700.0,2034.4916,2035.3211,2034.3139,2034.3139,1700.0
2018-07-10 13:55:00,2060.7,2062.0,2060.7,2062.0,2000.0,2034.9854,2036.2692,2034.9854,2036.2692,2000.0
2018-07-10 14:00:00,2061.66,2063.26,2061.65,2062.87,900.0,2035.9334,2037.5134,2035.9235,2037.1283,900.0
2018-07-10 14:05:00,2062.47,2062.47,2062.46,2062.46,400.0,2036.7333,2036.7333,2036.7234,2036.7234,400.0
2018-07-10 14:10:00,2062.4,2063.0,2062.33,2062.71,1800.0,2036.6642,2037.2567,2036.595,2036.9703,1800.0
2018-07-10 14:15:00,2061.68,2061.68,2060.6,2060.61,813.0,2035.9531,2035.9531,2034.8866,2034.8965,813.0
2018-07-10 14:20:00,2059.58,2059.8,2059.11,2059.8,400.0,2033.8794,2034.0966,2033.4152,2034.0966,400.0
2018-07-10 14:25:00,2061.1,2061.11,2061.1,2061.1,200.0,2035.3804,2035.3903,2035.3804,2035.3804,200.0
2018-07-10 14:30:00,2061.12,2061.13,2060.92,2060.93,400.0,2035.4001,2035.41,2035.2026,2035.2125,400.0
2018-07-10 14:35:00,2060.49,2060.53,2060.48,2060.49,600.0,2034.778,2034.8175,2034.7681,2034.778,600.0
2018-07-10 14:40:00,2060.47,2061.08,2060.33,2060.33,1900.0,2034.7582,2035.3606,2034.62,2034.62,1900.0
2018-07-10 14:45:00,2060.69,2060.69,2059.25,2060.53,500.0,2034.9755,2034.9755,2033.5535,2034.8175,500.0
2018-07-10 14:50:00,2060.65,2060.65,2060.13,2060.3,800.0,2034.936,2034.936,2034.4225,2034.5904,800.0
2018-07-10 14:55:00,2059.0,2059.27,2059.0,2059.24,600.0,2033.3066,2033.5732,2033.3066,2033.5436,600.0
2018-07-10 15:00:00,2058.21,2058.21,2057.85,2058.2,500.0,2032.5264,2032.5264,2032.1709,2032.5166,500.0
2018-07-10 15:05:00,2057.53,2058.5,2057.53,2058.5,400.0,2031.8549,2032.8128,2031.8549,2032.8128,400.0
2018-07-10 15:10:00,2057.57,2058.4,2057.53,2057.53,1369.0,2031.8944,2032.7141,2031.8549,2031.8549,1369.0
2018-07-10 15:15:00,2058.56,2058.57,2057.14,2057.15,600.0,2032.8721,2032.882,2031.4698,2031.4797,600.0
2018-07-10 15:20:00,2057.87,2058.26,2057.45,2057.45,4900.0,2032.1907,2032.5758,2031.7759,2031.7759,4900.0
2018-07-10 15:25:00,2056.83,2056.88,2055.42,2055.69,1800.0,2031.1637,2031.213,2029.7713,2030.0379,1800.0
2018-07-10 15:30:00,2055.81,2057.1,2055.4,2057.0,2579.0,2030.1564,2031.4303,2029.7515,2031.3315,2579.0
2018-07-10 15:35:00,2057.4,2059.3,2056.93,2059.22,6581.0,2031.7266,2033.6028,2031.2624,2033.5238,6581.0
2018-07-10 15:40:00,2059.15,2059.18,2056.28,2057.01,9606.0,2033.4547,2033.4843,2030.6205,2031.3414,9606.0
2018-07-10 15:45:00,2056.82,2065.0,2056.3,2064.95,6248.0,2031.1538,2039.2317,2030.6403,2039.1823,6248.0
2018-07-10 15:50:00,2067.03,2067.04,2064.72,2065.67,2000.0,2041.2364,2041.2463,2038.9552,2039.8934,2000.0
2018-07-10 15:55:00,2066.13,2066.25,2063.97,2064.02,6892.0,2040.3476,2040.4661,2038.2146,2038.2639,6892.0
2018-07-11 09:30:00,2056.86,2058.98,2054.75,2055.15,3403.0,2031.1933,2033.2868,2029.1096,2029.5046,3403.0
2018-07-11 09:35:00,2054.73,2056.99,2047.01,2048.89,4483.0,2029.0899,2031.3217,2021.4662,2023.3227,4483.0
2018-07-11 09:40:00,2047.91,2047.91,2040.94,2041.79,2100.0,2022.355,2022.355,2015.472,2016.3113,2100.0
2018-07-11 09:45:00,2042.2,2043.31,2039.65,2041.99,1900.0,2016.7162,2017.8124,2014.1981,2016.5089,1900.0
2018-07-11 09:50:00,2043.56,2045.85,2039.54,2039.56,8319.0,2018.0593,2020.3207,2014.0894,2014.1092,8319.0
2018-07-11 09:55:00,2040.43,2041.62,2038.89,2038.9,2010.0,2014.9683,2016.1435,2013.4475,2013.4574,2010.0
2018-07-11 10:00:00,2040.31,2046.43,2040.3,2044.11,6661.0,2014.8498,2020.8934,2014.8399,2018.6024,6661.0
2018-07-11 10:05:00,2044.11,2044.11,2044.11,2044.11,0.0,2018.6024,2018.6024,2018.6024,2018.6024,0.0
2018-07-11 10:10:00,2044.11,2044.11,2044.11,2044.11,0.0,2018.6024,2018.6024,2018.6024,2018.6024,0.0
2018-07-11 10:15:00,2042.55,2046.95,2042.0,2046.5,2574.0,2017.0619,2021.407,2016.5187,2020.9626,2574.0
2018-07-11 10:20:00,2046.5,2046.5,2043.37,2044.94,600.0,2020.9626,2020.9626,2017.8716,2019.422,600.0
2018-07-11 10:25:00,2045.23,2047.95,2045.23,2046.91,4317.0,2019.7084,2022.3945,2019.7084,2021.3675,4317.0
2018-07-11 10:30:00,2045.73,2045.74,2043.45,2044.29,5539.0,2020.2022,2020.2121,2017.9506,2018.7802,5539.0
2018-07-11 10:35:00,2043.33,2045.2,2043.3,2044.42,600.0,2017.8321,2019.6788,2017.8025,2018.9085,600.0
2018-07-11 10:40:00,2043.5,2045.01,2042.75,2043.46,5742.0,2018.0,2019.4912,2017.2594,2017.9605,5742.0
2018-07-11 10:45:00,2043.25,2044.17,2039.77,2040.41,904.0,2017.7531,2018.6616,2014.3166,2014.9486,904.0
2018-07-11 10:50:00,2040.68,2041.47,2040.67,2041.4,600.0,2015.2152,2015.9953,2015.2053,2015.9262,600.0
2018-07-11 10:55:00,2042.33,2042.33,2040.76,2040.76,294.0,2016.8446,2016.8446,2015.2942,2015.2942,294.0
2018-07-11 11:00:00,2044.0,2044.64,2042.58,2042.58,1730.0,2018.4938,2019.1258,2017.0915,2017.0915,1730.0
2018-07-11 11:05:00,2042.05,2042.34,2039.01,2041.01,1200.0,2016.5681,2016.8545,2013.566,2015.5411,1200.0
2018-07-11 11:10:00,2039.36,2039.36,2037.6,2038.15,961.0,2013.9117,2013.9117,2012.1736,2012.7168,961.0
2018-07-11 11:15:00,2038.21,2038.81,2035.82,2035.82,2511.0,2012.776,2013.3685,2010.4158,2010.4158,2511.0
2018-07-11 11:20:00,2036.15,2036.57,2035.01,2035.57,804.0,2010.7417,2011.1565,2009.616,2010.169,804.0
2018-07-11 11:25:00,2035.96,2037.11,2034.91,2034.92,1400.0,2010.5541,2011.6897,2009.5172,2009.5271,1400.0
2018-07-11 11:30:00,2033.8,2036.67,2033.79,2035.85,1800.0,2008.4211,2011.2552,2008.4112,2010.4455,1800.0
2018-07-11 11:35:00,2036.55,2038.15,2036.54,2037.31,1850.0,2011.1367,2012.7168,2011.1269,2011.8873,1850.0
2018-07-11 11:40:00,2036.07,2036.08,2033.81,2033.81,430.0,2010.6627,2010.6726,2008.4309,2008.4309,430.0
2018-07-11 11:45:00,2033.56,2034.05,2031.69,2033.5,3789.0,2008.184,2008.6679,2006.3374,2008.1248,3789.0
2018-07-11 11:50:00,2034.62,2034.62,2033.81,2033.81,700.0,2009.2308,2009.2308,2008.4309,2008.4309,700.0
2018-07-11 11:55:00,2033.06,2034.58,2030.0,2030.0,4100.0,2007.6903,2009.1913,2004.6685,2004.6685,4100.0
2018-07-11 12:00:00,2028.49,2029.75,2027.87,2029.75,2400.0,2003.1773,2004.4216,2002.565,2004.4216,2400.0
2018-07-11 12:05:00,2030.03,2030.29,2028.9,2029.98,600.0,2004.6981,2004.9549,2003.5822,2004.6487,600.0
2018-07-11 12:10:00,2029.53,2030.4,2028.34,2028.92,1800.0,2004.2043,2005.0635,2003.0292,2003.6019,1800.0
2018-07-11 12:15:00,2028.32,2030.89,2027.02,2029.35,6775.0,2003.0094,2005.5474,2001.7257,2004.0266,6775.0
2018-07-11 12:20:00,2028.39,2030.91,2027.77,2029.17,2655.0,2003.0786,2005.5671,2002.4663,2003.8488,2655.0
2018-07-11 12:25:00,2029.63,2030.41,2029.63,2029.69,1200.0,2004.3031,2005.0734,2004.3031,2004.3623,1200.0
2018-07-11 12:30:00,2029.68,2033.36,2029.68,2033.35,1700.0,2004.3525,2007.9865,2004.3525,2007.9767,1700.0
2018-07-11 12:35:00,2032.0,2036.71,2032.0,2036.18,2800.0,2006.6435,2011.2947,2006.6435,2010.7714,2800.0
2018-07-11 12:40:00,2035.11,2035.9,2035.07,2035.9,711.0,2009.7147,2010.4948,2009.6752,2010.4948,711.0
2018-07-11 12:45:00,2035.0,2035.08,2034.61,2034.61,1569.0,2009.6061,2009.6851,2009.2209,2009.2209,1569.0
2018-07-11 12:50:00,2034.61,2034.61,2034.61,2034.61,0.0,2009.2209,2009.2209,2009.2209,2009.2209,0.0
2018-07-11 12:55:00,2033.68,2033.88,2033.67,2033.88,200.0,2008.3025,2008.5001,2008.2927,2008.5001,200.0
2018-07-11 13:00:00,2034.43,2036.0,2032.83,2035.55,3734.0,2009.0432,2010.5936,2007.4632,2010.1492,3734.0
2018-07-11 13:05:00,2036.7,2037.16,2036.7,2037.16,658.0,2011.2849,2011.7391,2011.2849,2011.7391,658.0
2018-07-11 13:10:00,2037.92,2041.66,2037.92,2041.65,3109.0,2012.4896,2016.183,2012.4896,2016.1731,3109.0
2018-07-11 13:15:00,2042.5,2042.78,2042.5,2042.78,200.0,2017.0125,2017.289,2017.0125,2017.289,200.0
2018-07-11 13:20:00,2043.81,2048.0,2043.81,2048.0,1733.0,2018.3061,2022.4439,2018.3061,2022.4439,1733.0
2018-07-11 13:25:00,2047.51,2047.51,2045.66,2045.71,500.0,2021.96,2021.96,2020.1331,2020.1824,500.0
2018-07-11 13:30:00,2045.13,2045.2,2042.26,2043.51,500.0,2019.6097,2019.6788,2016.7755,2018.0099,500.0
2018-07-11 13:35:00,2042.77,2043.08,2042.72,2043.08,300.0,2017.2791,2017.5852,2017.2297,2017.5852,300.0
2018-07-11 13:40:00,2044.68,2045.92,2043.33,2044.07,1500.0,2019.1653,2020.3898,2017.8321,2018.5629,1500.0
2018-07-11 13:45:00,2043.81,2044.46,2043.78,2044.45,400.0,2018.3061,2018.948,2018.2765,2018.9382,400.0
2018-07-11 13:50:00,2043.39,2044.2,2043.38,2043.87,400.0,2017.8914,2018.6913,2017.8815,2018.3654,400.0
2018-07-11 13:55:00,2044.43,2045.01,2043.93,2043.94,500.0,2018.9184,2019.4912,2018.4246,2018.4345,500.0
2018-07-11 14:00:00,2045.19,2045.87,2043.49,2043.49,7000.0,2019.6689,2020.3404,2017.9901,2017.9901,7000.0
2018-07-11 14:05:00,2044.07,2044.08,2044.07,2044.07,100.0,2018.5629,2018.5728,2018.5629,2018.5629,100.0
2018-07-11 14:10:00,2042.77,2042.77,2040.83,2042.04,677.0,2017.2791,2017.2791,2015.3633,2016.5582,677.0
2018-07-11 14:15:00,2041.05,2041.58,2041.04,2041.57,500.0,2015.5806,2016.104,2015.5707,2016.0941,500.0
2018-07-11 14:20:00,2041.5,2044.19,2041.5,2044.19,500.0,2016.025,2018.6814,2016.025,2018.6814,500.0
2018-07-11 14:25:00,2045.0,2045.89,2044.54,2045.0,1800.0,2019.4813,2020.3602,2019.027,2019.4813,1800.0
2018-07-11 14:30:00,2045.0,2045.94,2044.2,2045.01,1907.0,2019.4813,2020.4096,2018.6913,2019.4912,1907.0
2018-07-11 14:35:00,2045.07,2045.18,2044.95,2045.18,600.0,2019.5504,2019.659,2019.4319,2019.659,600.0
2018-07-11 14:40:00,2045.05,2047.39,2045.04,2047.39,1000.0,2019.5307,2021.8415,2019.5208,2021.8415,1000.0
2018-07-11 14:45:00,2047.5,2047.5,2047.5,2047.5,1600.0,2021.9501,2021.9501,2021.9501,2021.9501,1600.0
2018-07-11 14:50:00,2047.96,2049.19,2047.95,2049.19,700.0,2022.4044,2023.619,2022.3945,2023.619,700.0
2018-07-11 14:55:00,2049.16,2049.16,2048.27,2048.85,1098.0,2023.5894,2023.5894,2022.7105,2023.2832,1098.0
2018-07-11 15:00:00,2048.29,2049.21,2046.75,2046.75,2900.0,2022.7302,2023.6388,2021.2095,2021.2095,2900.0
2018-07-11 15:05:00,2047.41,2048.08,2047.41,2048.08,700.0,2021.8612,2022.5229,2021.8612,2022.5229,700.0
2018-07-11 15:10:00,2048.02,2048.14,2047.1,2048.01,800.0,2022.4636,2022.5821,2021.5551,2022.4537,800.0
2018-07-11 15:15:00,2048.08,2048.09,2047.16,2047.16,300.0,2022.5229,2022.5327,2021.6143,2021.6143,300.0
2018-07-11 15:20:00,2047.79,2048.0,2046.83,2048.0,1600.0,2022.2365,2022.4439,2021.2885,2022.4439,1600.0
2018-07-11 15:25:00,2048.0,2048.0,2046.96,2046.96,600.0,2022.4439,2022.4439,2021.4168,2021.4168,600.0
2018-07-11 15:30:00,2047.88,2048.34,2047.87,2048.21,1500.0,2022.3254,2022.7796,2022.3155,2022.6512,1500.0
2018-07-11 15:35:00,2048.63,2052.5,2048.47,2052.32,3344.0,2023.066,2026.8877,2022.908,2026.7099,3344.0
2018-07-11 15:40:00,2051.2,2052.45,2050.57,2052.45,2550.0,2025.6039,2026.8383,2024.9818,2026.8383,2550.0
2018-07-11 15:45:00,2052.5,2055.87,2051.84,2055.87,4554.0,2026.8877,2030.2156,2026.2359,2030.2156,4554.0
2018-07-11 15:50:00,2054.07,2055.3,2051.78,2054.6,4920.0,2028.4381,2029.6528,2026.1767,2028.9615,4920.0
2018-07-11 15:55:00,2053.6,2055.34,2051.27,2052.88,7765.0,2027.974,2029.6923,2025.673,2027.263,7765.0
2018-07-12 09:30:00,2062.43,2062.43,2047.31,2055.34,5133.0,2036.6938,2036.6938,2021.7625,2029.6923,5133.0
2018-07-12 09:35:00,2055.79,2056.17,2046.59,2046.59,7898.0,2030.1366,2030.5119,2021.0514,2021.0514,7898.0
2018-07-12 09:40:00,2047.34,2048.0,2043.74,2045.33,5208.0,2021.7921,2022.4439,2018.237,2019.8072,5208.0
2018-07-12 09:45:00,2044.13,2048.43,2042.4,2048.15,3994.0,2018.6221,2022.8685,2016.9137,2022.592,3994.0
2018-07-12 09:50:00,2051.59,2051.59,2047.45,2047.46,4027.0,2025.9891,2025.9891,2021.9007,2021.9106,4027.0
2018-07-12 09:55:00,2050.91,2053.06,2050.91,2052.82,800.0,2025.3175,2027.4407,2025.3175,2027.2037,800.0
2018-07-12 10:00:00,2054.05,2055.3,2053.9,2054.03,1500.0,2028.4184,2029.6528,2028.2702,2028.3986,1500.0
2018-07-12 10:05:00,2053.78,2053.79,2047.03,2051.09,10654.0,2028.1517,2028.1616,2021.486,2025.4953,10654.0
2018-07-12 10:10:00,2050.66,2052.78,2048.44,2049.86,6363.0,2025.0707,2027.1642,2022.8784,2024.2806,6363.0
2018-07-12 10:15:00,2050.79,2052.18,2047.31,2048.51,12411.0,2025.199,2026.5717,2021.7625,2022.9475,12411.0
2018-07-12 10:20:00,2049.45,2050.45,2045.29,2046.5,4895.0,2023.8758,2024.8633,2019.7677,2020.9626,4895.0
2018-07-12 10:25:00,2045.75,2048.64,2045.27,2048.63,2400.0,2020.2219,2023.0759,2019.7479,2023.066,2400.0
2018-07-12 10:30:00,2048.63,2049.37,2047.2,2049.37,2127.0,2023.066,2023.7968,2021.6538,2023.7968,2127.0
2018-07-12 10:35:00,2049.49,2051.72,2049.49,2051.26,3700.0,2023.9153,2026.1174,2023.9153,2025.6632,3700.0
2018-07-12 10:40:00,2050.64,2050.69,2049.5,2050.25,2106.0,2025.0509,2025.1003,2023.9251,2024.6658,2106.0
2018-07-12 10:45:00,2049.21,2051.01,2048.8,2050.88,1400.0,2023.6388,2025.4163,2023.2339,2025.2879,1400.0
2018-07-12 10:50:00,2052.07,2053.77,2050.75,2050.75,1812.0,2026.4631,2028.1419,2025.1595,2025.1595,1812.0
2018-07-12 10:55:00,2051.63,2052.53,2051.62,2052.03,1400.0,2026.0286,2026.9173,2026.0187,2026.4236,1400.0
2018-07-12 11:00:00,2052.35,2052.53,2052.02,2052.53,842.0,2026.7396,2026.9173,2026.4137,2026.9173,842.0
2018-07-12 11:05:00,2053.91,2054.68,2052.26,2052.59,5100.0,2028.2801,2029.0405,2026.6507,2026.9766,5100.0
2018-07-12 11:10:00,2053.4,2053.41,2048.82,2050.44,6173.0,2027.7765,2027.7863,2023.2536,2024.8534,6173.0
2018-07-12 11:15:00,2050.64,2050.64,2048.3,2049.62,2219.0,2025.0509,2025.0509,2022.7401,2024.0436,2219.0
2018-07-12 11:20:00,2049.56,2049.7,2049.56,2049.7,200.0,2023.9844,2024.1226,2023.9844,2024.1226,200.0
2018-07-12 11:25:00,2050.12,2051.37,2048.03,2050.3,1100.0,2024.5374,2025.7718,2022.4735,2024.7152,1100.0
2018-07-12 11:30:00,2050.3,2050.91,2049.54,2049.72,1507.0,2024.7152,2025.3175,2023.9646,2024.1424,1507.0
2018-07-12 11:35:00,2049.72,2049.72,2048.9,2049.49,1100.0,2024.1424,2024.1424,2023.3326,2023.9153,1100.0
2018-07-12 11:40:00,2049.61,2050.21,2049.25,2049.59,4203.0,2024.0338,2024.6263,2023.6783,2024.014,4203.0
2018-07-12 11:45:00,2048.82,2052.0,2048.82,2051.68,1400.0,2023.2536,2026.3939,2023.2536,2026.0779,1400.0
2018-07-12 11:50:00,2050.81,2050.99,2049.82,2050.32,2000.0,2025.2188,2025.3965,2024.2411,2024.7349,2000.0
2018-07-12 11:55:00,2050.54,2052.77,2049.54,2051.04,6709.0,2024.9522,2027.1543,2023.9646,2025.4459,6709.0
2018-07-12 12:00:00,2051.79,2053.42,2050.54,2050.79,6300.0,2026.1866,2027.7962,2024.9522,2025.199,6300.0
2018-07-12 12:05:00,2051.8,2054.43,2051.68,2053.49,4848.0,2026.1964,2028.7936,2026.0779,2027.8653,4848.0
2018-07-12 12:10:00,2054.59,2061.07,2054.58,2061.07,7208.0,2028.9516,2035.3508,2028.9417,2035.3508,7208.0
2018-07-12 12:15:00,2061.16,2063.03,2061.16,2063.03,1471.0,2035.4396,2037.2863,2035.4396,2037.2863,1471.0
2018-07-12 12:20:00,2063.04,2064.01,2063.04,2063.29,300.0,2037.2962,2038.2541,2037.2962,2037.5431,300.0
2018-07-12 12:25:00,2062.6,2063.06,2061.73,2061.91,2700.0,2036.8617,2037.3159,2036.0025,2036.1803,2700.0
2018-07-12 12:30:00,2062.82,2062.82,2061.27,2062.52,3392.0,2037.0789,2037.0789,2035.5483,2036.7827,3392.0
2018-07-12 12:35:00,2061.89,2062.0,2059.69,2059.69,2885.0,2036.1605,2036.2692,2033.988,2033.988,2885.0
2018-07-12 12:40:00,2060.78,2061.03,2058.44,2058.85,2200.0,2035.0644,2035.3113,2032.7536,2033.1585,2200.0
2018-07-12 12:45:00,2059.22,2059.23,2056.0,2056.6,1400.0,2033.5238,2033.5337,2030.344,2030.9365,1400.0
2018-07-12 12:50:00,2056.01,2056.93,2056.01,2056.93,721.0,2030.3539,2031.2624,2030.3539,2031.2624,721.0
2018-07-12 12:55:00,2057.46,2057.74,2055.42,2055.8,6500.0,2031.7858,2032.0623,2029.7713,2030.1465,6500.0
2018-07-12 13:00:00,2055.19,2056.47,2054.9,2055.0,2000.0,2029.5441,2030.8082,2029.2578,2029.3565,2000.0
2018-07-12 13:05:00,2055.09,2055.1,2052.79,2053.68,972.0,2029.4454,2029.4553,2027.1741,2028.053,972.0
2018-07-12 13:10:00,2054.12,2055.1,2053.54,2055.1,1300.0,2028.4875,2029.4553,2027.9147,2029.4553,1300.0
2018-07-12 13:15:00,2055.42,2056.95,2055.42,2056.95,1000.0,2029.7713,2031.2822,2029.7713,2031.2822,1000.0
2018-07-12 13:20:00,2057.01,2057.92,2057.01,2057.41,600.0,2031.3414,2032.2401,2031.3414,2031.7364,600.0
2018-07-12 13:25:00,2058.0,2060.0,2057.99,2060.0,730.0,2032.3191,2034.2941,2032.3092,2034.2941,730.0
2018-07-12 13:30:00,2061.33,2062.04,2060.54,2061.26,1558.0,2035.6075,2036.3087,2034.8274,2035.5384,1558.0
2018-07-12 13:35:00,2060.88,2064.2,2060.87,2064.2,3500.0,2035.1631,2038.4417,2035.1533,2038.4417,3500.0
2018-07-12 13:40:00,2064.24,2065.72,2064.24,2065.3,993.0,2038.4812,2039.9427,2038.4812,2039.528,993.0
2018-07-12 13:45:00,2065.87,2068.46,2065.86,2067.61,1500.0,2040.0909,2042.6485,2040.081,2041.8091,1500.0
2018-07-12 13:50:00,2066.38,2067.67,2062.99,2064.74,2483.0,2040.5945,2041.8684,2037.2468,2038.975,2483.0
2018-07-12 13:55:00,2065.38,2065.38,2063.71,2063.94,1200.0,2039.607,2039.607,2037.9578,2038.1849,1200.0
2018-07-12 14:00:00,2063.23,2063.91,2063.23,2063.6,900.0,2037.4838,2038.1553,2037.4838,2037.8492,900.0
2018-07-12 14:05:00,2063.07,2063.07,2063.07,2063.07,100.0,2037.3258,2037.3258,2037.3258,2037.3258,100.0
2018-07-12 14:10:00,2063.13,2063.42,2062.08,2063.32,700.0,2037.3851,2037.6714,2036.3482,2037.5727,700.0
2018-07-12 14:15:00,2063.69,2064.51,2063.69,2064.51,400.0,2037.9381,2038.7478,2037.9381,2038.7478,400.0
2018-07-12 14:20:00,2065.67,2065.67,2064.96,2065.61,400.0,2039.8934,2039.8934,2039.1922,2039.8341,400.0
2018-07-12 14:25:00,2066.05,2066.05,2064.68,2064.68,300.0,2040.2686,2040.2686,2038.9157,2038.9157,300.0
2018-07-12 14:30:00,2065.94,2066.32,2064.33,2065.32,1700.0,2040.16,2040.5352,2038.5701,2039.5477,1700.0
2018-07-12 14:35:00,2066.6,2066.75,2066.26,2066.75,700.0,2040.8118,2040.9599,2040.476,2040.9599,700.0
2018-07-12 14:40:00,2066.75,2066.75,2066.75,2066.75,0.0,2040.9599,2040.9599,2040.9599,2040.9599,0.0
2018-07-12 14:45:00,2067.96,2069.09,2067.96,2068.38,700.0,2042.1548,2043.2707,2042.1548,2042.5695,700.0
2018-07-12 14:50:00,2069.88,2070.04,2068.38,2069.01,1925.0,2044.0508,2044.2088,2042.5695,2043.1917,1925.0
2018-07-12 14:55:00,2068.93,2068.93,2062.5,2062.5,5402.0,2043.1127,2043.1127,2036.7629,2036.7629,5402.0
2018-07-12 15:00:00,2063.47,2064.43,2063.47,2064.43,400.0,2037.7208,2038.6688,2037.7208,2038.6688,400.0
2018-07-12 15:05:00,2064.09,2064.98,2063.66,2063.66,1125.0,2038.3331,2039.212,2037.9084,2037.9084,1125.0
2018-07-12 15:10:00,2063.65,2063.82,2061.79,2062.87,1235.0,2037.8986,2038.0664,2036.0618,2037.1283,1235.0
2018-07-12 15:15:00,2062.65,2063.72,2062.62,2063.39,600.0,2036.911,2037.9677,2036.8814,2037.6418,600.0
2018-07-12 15:20:00,2062.71,2062.71,2059.21,2059.22,2300.0,2036.9703,2036.9703,2033.514,2033.5238,2300.0
2018-07-12 15:25:00,2058.62,2061.42,2058.25,2059.88,2991.0,2032.9313,2035.6964,2032.5659,2034.1756,2991.0
2018-07-12 15:30:00,2059.61,2060.34,2058.88,2059.95,1700.0,2033.909,2034.6299,2033.1881,2034.2447,1700.0
2018-07-12 15:35:00,2059.82,2060.3,2059.26,2059.26,1036.0,2034.1164,2034.5904,2033.5633,2033.5633,1036.0
2018-07-12 15:40:00,2057.96,2061.34,2057.8,2060.33,1855.0,2032.2796,2035.6174,2032.1216,2034.62,1855.0
2018-07-12 15:45:00,2059.65,2060.98,2058.75,2060.34,2763.0,2033.9485,2035.2619,2033.0597,2034.6299,2763.0
2018-07-12 15:50:00,2061.08,2061.21,2057.94,2058.54,4025.0,2035.3606,2035.489,2032.2598,2032.8523,4025.0
2018-07-12 15:55:00,2057.52,2059.18,2057.09,2057.09,8581.0,2031.8451,2033.4843,2031.4204,2031.4204,8581.0
2018-07-13 09:30:00,2052.98,2053.26,2038.23,2040.81,5919.0,2027.3617,2027.6382,2012.7958,2015.3436,5919.0
2018-07-13 09:35:00,2043.65,2049.6,2043.64,2049.6,1600.0,2018.1481,2024.0239,2018.1383,2024.0239,1600.0
2018-07-13 09:40:00,2044.72,2044.98,2038.01,2038.01,4035.0,2019.2048,2019.4615,2012.5785,2012.5785,4035.0
2018-07-13 09:45:00,2037.49,2044.87,2035.82,2042.7,3061.0,2012.065,2019.3529,2010.4158,2017.21,3061.0
2018-07-13 09:50:00,2042.99,2043.06,2040.38,2040.9,2403.0,2017.4964,2017.5655,2014.9189,2015.4325,2403.0
2018-07-13 09:55:00,2039.72,2042.48,2039.62,2041.22,2400.0,2014.2672,2016.9927,2014.1684,2015.7485,2400.0
2018-07-13 10:00:00,2042.25,2042.25,2038.81,2041.15,2400.0,2016.7656,2016.7656,2013.3685,2015.6793,2400.0
2018-07-13 10:05:00,2037.29,2041.18,2037.29,2037.71,700.0,2011.8675,2015.709,2011.8675,2012.2823,700.0
2018-07-13 10:10:00,2039.65,2041.06,2036.2,2037.47,3100.0,2014.1981,2015.5905,2010.7911,2012.0453,3100.0
2018-07-13 10:15:00,2038.26,2038.96,2038.26,2038.65,875.0,2012.8254,2013.5167,2012.8254,2013.2105,875.0
2018-07-13 10:20:00,2039.26,2040.54,2038.65,2039.64,1792.0,2013.8129,2015.0769,2013.2105,2014.1882,1792.0
2018-07-13 10:25:00,2040.83,2041.37,2038.31,2039.98,3025.0,2015.3633,2015.8966,2012.8748,2014.5239,3025.0
2018-07-13 10:30:00,2039.98,2039.98,2039.97,2039.97,300.0,2014.5239,2014.5239,2014.5141,2014.5141,300.0
2018-07-13 10:35:00,2041.4,2047.49,2041.4,2047.4,1692.0,2015.9262,2021.9402,2015.9262,2021.8513,1692.0
2018-07-13 10:40:00,2046.89,2049.34,2046.89,2048.19,712.0,2021.3477,2023.7671,2021.3477,2022.6315,712.0
2018-07-13 10:45:00,2047.2,2047.2,2046.36,2046.38,400.0,2021.6538,2021.6538,2020.8243,2020.8441,400.0
2018-07-13 10:50:00,2044.75,2046.82,2044.75,2046.82,300.0,2019.2344,2021.2786,2019.2344,2021.2786,300.0
2018-07-13 10:55:00,2046.81,2046.82,2040.0,2043.1,4910.0,2021.2687,2021.2786,2014.5437,2017.605,4910.0
2018-07-13 11:00:00,2043.66,2043.74,2041.61,2043.73,1000.0,2018.158,2018.237,2016.1336,2018.2271,1000.0
2018-07-13 11:05:00,2043.11,2043.11,2041.58,2042.44,2165.0,2017.6149,2017.6149,2016.104,2016.9532,2165.0
2018-07-13 11:10:00,2042.44,2042.44,2042.44,2042.44,0.0,2016.9532,2016.9532,2016.9532,2016.9532,0.0
2018-07-13 11:15:00,2042.44,2042.44,2042.44,2042.44,0.0,2016.9532,2016.9532,2016.9532,2016.9532,0.0
2018-07-13 11:20:00,2045.3,2046.91,2045.3,2046.91,200.0,2019.7775,2021.3675,2019.7775,2021.3675,200.0
2018-07-13 11:25:00,2048.4,2048.4,2043.35,2044.4,4802.0,2022.8389,2022.8389,2017.8519,2018.8888,4802.0
2018-07-13 11:30:00,2044.56,2044.56,2042.74,2042.74,200.0,2019.0468,2019.0468,2017.2495,2017.2495,200.0
2018-07-13 11:35:00,2044.51,2044.52,2040.78,2041.53,2599.0,2018.9974,2019.0073,2015.3139,2016.0546,2599.0
2018-07-13 11:40:00,2040.27,2041.34,2036.99,2037.0,3000.0,2014.8103,2015.867,2011.5712,2011.5811,3000.0
2018-07-13 11:45:00,2037.2,2038.62,2036.53,2037.57,800.0,2011.7786,2013.1809,2011.117,2012.144,800.0
2018-07-13 11:50:00,2038.76,2038.76,2037.95,2037.95,1300.0,2013.3192,2013.3192,2012.5193,2012.5193,1300.0
2018-07-13 11:55:00,2038.06,2038.06,2036.19,2036.19,600.0,2012.6279,2012.6279,2010.7812,2010.7812,600.0
2018-07-13 12:00:00,2038.46,2038.62,2037.3,2037.6,802.0,2013.0229,2013.1809,2011.8774,2012.1736,802.0
2018-07-13 12:05:00,2038.09,2038.96,2038.09,2038.82,700.0,2012.6575,2013.5167,2012.6575,2013.3784,700.0
2018-07-13 12:10:00,2038.31,2039.32,2036.01,2036.01,900.0,2012.8748,2013.8722,2010.6035,2010.6035,900.0
2018-07-13 12:15:00,2037.87,2037.87,2035.46,2036.16,2950.0,2012.4403,2012.4403,2010.0603,2010.7516,2950.0
2018-07-13 12:20:00,2036.16,2036.76,2034.08,2034.08,900.0,2010.7516,2011.3441,2008.6976,2008.6976,900.0
2018-07-13 12:25:00,2036.51,2036.51,2035.99,2035.99,200.0,2011.0972,2011.0972,2010.5837,2010.5837,200.0
2018-07-13 12:30:00,2035.9,2035.9,2035.9,2035.9,100.0,2010.4948,2010.4948,2010.4948,2010.4948,100.0
2018-07-13 12:35:00,2034.32,2034.32,2034.08,2034.08,400.0,2008.9346,2008.9346,2008.6976,2008.6976,400.0
2018-07-13 12:40:00,2034.32,2036.09,2034.32,2036.09,600.0,2008.9346,2010.6825,2008.9346,2010.6825,600.0
2018-07-13 12:45:00,2036.93,2036.93,2034.69,2035.66,1864.0,2011.512,2011.512,2009.2999,2010.2578,1864.0
2018-07-13 12:50:00,2035.66,2035.66,2035.66,2035.66,0.0,2010.2578,2010.2578,2010.2578,2010.2578,0.0
2018-07-13 12:55:00,2034.59,2035.6,2034.58,2035.6,500.0,2009.2012,2010.1986,2009.1913,2010.1986,500.0
2018-07-13 13:00:00,2034.27,2034.85,2033.82,2034.85,900.0,2008.8852,2009.4579,2008.4408,2009.4579,900.0
2018-07-13 13:05:00,2033.9,2033.9,2033.9,2033.9,100.0,2008.5198,2008.5198,2008.5198,2008.5198,100.0
2018-07-13 13:10:00,2033.85,2033.85,2032.65,2032.65,600.0,2008.4704,2008.4704,2007.2854,2007.2854,600.0
2018-07-13 13:15:00,2032.0,2032.0,2032.0,2032.0,100.0,2006.6435,2006.6435,2006.6435,2006.6435,100.0
2018-07-13 13:20:00,2031.06,2031.07,2030.0,2030.72,2643.0,2005.7152,2005.7251,2004.6685,2005.3795,2643.0
2018-07-13 13:25:00,2029.58,2030.55,2029.58,2030.17,1000.0,2004.2537,2005.2116,2004.2537,2004.8363,1000.0
2018-07-13 13:30:00,2029.32,2029.66,2028.93,2029.51,600.0,2003.997,2004.3327,2003.6118,2004.1846,600.0
2018-07-13 13:35:00,2028.61,2030.68,2028.61,2030.09,1400.0,2003.2958,2005.34,2003.2958,2004.7573,1400.0
2018-07-13 13:40:00,2030.24,2030.24,2029.85,2029.99,1500.0,2004.9055,2004.9055,2004.5203,2004.6586,1500.0
2018-07-13 13:45:00,2029.14,2029.14,2028.53,2028.53,507.0,2003.8192,2003.8192,2003.2168,2003.2168,507.0
2018-07-13 13:50:00,2029.14,2030.71,2028.86,2030.01,2026.0,2003.8192,2005.3696,2003.5427,2004.6783,2026.0
2018-07-13 13:55:00,2031.17,2032.24,2030.84,2031.09,2400.0,2005.8239,2006.8805,2005.498,2005.7449,2400.0
2018-07-13 14:00:00,2030.83,2031.53,2030.73,2030.73,1100.0,2005.4881,2006.1794,2005.3894,2005.3894,1100.0
2018-07-13 14:05:00,2030.74,2030.74,2030.22,2030.22,300.0,2005.3992,2005.3992,2004.8857,2004.8857,300.0
2018-07-13 14:10:00,2030.61,2031.51,2030.61,2031.26,1000.0,2005.2709,2006.1596,2005.2709,2005.9127,1000.0
2018-07-13 14:15:00,2028.19,2029.98,2028.08,2028.87,1115.0,2002.8811,2004.6487,2002.7724,2003.5526,1115.0
2018-07-13 14:20:00,2028.99,2030.5,2028.91,2029.7,800.0,2003.6711,2005.1622,2003.5921,2004.3722,800.0
2018-07-13 14:25:00,2029.7,2029.7,2029.7,2029.7,0.0,2004.3722,2004.3722,2004.3722,2004.3722,0.0
2018-07-13 14:30:00,2030.23,2030.3,2029.94,2030.29,309.0,2004.8956,2004.9647,2004.6092,2004.9549,309.0
2018-07-13 14:35:00,2030.12,2030.12,2029.03,2029.61,700.0,2004.787,2004.787,2003.7106,2004.2833,700.0
2018-07-13 14:40:00,2029.4,2029.81,2029.4,2029.72,500.0,2004.076,2004.4808,2004.076,2004.392,500.0
2018-07-13 14:45:00,2030.57,2032.82,2030.57,2032.82,1100.0,2005.2314,2007.4533,2005.2314,2007.4533,1100.0
2018-07-13 14:50:00,2033.32,2033.39,2033.01,2033.01,800.0,2007.947,2008.0162,2007.6409,2007.6409,800.0
2018-07-13 14:55:00,2032.61,2033.34,2032.61,2033.34,600.0,2007.2459,2007.9668,2007.2459,2007.9668,600.0
2018-07-13 15:00:00,2034.99,2036.55,2033.63,2036.0,1400.0,2009.5962,2011.1367,2008.2532,2010.5936,1400.0
2018-07-13 15:05:00,2036.17,2036.78,2034.07,2034.48,4100.0,2010.7615,2011.3639,2008.6877,2009.0926,4100.0
2018-07-13 15:10:00,2034.14,2034.74,2032.9,2033.23,1745.0,2008.7568,2009.3493,2007.5323,2007.8582,1745.0
2018-07-13 15:15:00,2033.42,2033.44,2030.88,2031.73,1217.0,2008.0458,2008.0655,2005.5375,2006.3769,1217.0
2018-07-13 15:20:00,2032.48,2034.21,2032.48,2034.21,300.0,2007.1175,2008.8259,2007.1175,2008.8259,300.0
2018-07-13 15:25:00,2034.31,2034.99,2033.9,2033.91,1400.0,2008.9247,2009.5962,2008.5198,2008.5297,1400.0
2018-07-13 15:30:00,2033.9,2034.31,2032.49,2032.91,2041.0,2008.5198,2008.9247,2007.1274,2007.5422,2041.0
2018-07-13 15:35:00,2033.88,2035.6,2032.95,2035.6,2841.0,2008.5001,2010.1986,2007.5817,2010.1986,2841.0
2018-07-13 15:40:00,2035.0,2035.23,2032.0,2034.4,2513.0,2009.6061,2009.8332,2006.6435,2009.0136,2513.0
2018-07-13 15:45:00,2031.96,2034.44,2031.96,2033.7,2305.0,2006.604,2009.0531,2006.604,2008.3223,2305.0
2018-07-13 15:50:00,2033.85,2035.82,2033.7,2034.94,4038.0,2008.4704,2010.4158,2008.3223,2009.5468,4038.0
2018-07-13 15:55:00,2034.42,2035.89,2031.42,2031.42,12099.0,2009.0333,2010.485,2006.0707,2006.0707,12099.0
2018-07-16 09:30:00,2030.98,2031.77,2027.99,2031.68,5870.0,2005.6362,2006.4164,2002.6836,2006.3275,5870.0
2018-07-16 09:35:00,2031.68,2032.71,2027.06,2027.21,4400.0,2006.3275,2007.3447,2001.7652,2001.9133,4400.0
2018-07-16 09:40:00,2023.32,2028.32,2023.32,2028.12,2200.0,1998.0718,2003.0094,1998.0718,2002.8119,2200.0
2018-07-16 09:45:00,2027.53,2028.67,2023.42,2028.32,4611.0,2002.2293,2003.3551,1998.1706,2003.0094,4611.0
2018-07-16 09:50:00,2028.0,2032.37,2026.23,2032.08,8900.0,2002.6934,2007.0089,2000.9455,2006.7225,8900.0
2018-07-16 09:55:00,2032.08,2033.9,2030.38,2031.24,5209.0,2006.7225,2008.5198,2005.0437,2005.893,5209.0
2018-07-16 10:00:00,2033.86,2033.9,2026.65,2026.88,8900.0,2008.4803,2008.5198,2001.3603,2001.5874,8900.0
2018-07-16 10:05:00,2026.75,2026.94,2025.26,2025.27,1300.0,2001.459,2001.6467,1999.9876,1999.9975,1300.0
2018-07-16 10:10:00,2026.14,2026.14,2025.36,2025.37,900.0,2000.8566,2000.8566,2000.0864,2000.0962,900.0
2018-07-16 10:15:00,2025.36,2026.65,2024.68,2026.65,1900.0,2000.0864,2001.3603,1999.4149,2001.3603,1900.0
2018-07-16 10:20:00,2026.85,2026.86,2023.63,2023.63,2800.0,2001.5578,2001.5677,1998.378,1998.378,2800.0
2018-07-16 10:25:00,2023.8,2025.95,2023.8,2025.82,1600.0,1998.5458,2000.669,1998.5458,2000.5406,1600.0
2018-07-16 10:30:00,2025.78,2029.0,2025.46,2029.0,8600.0,2000.5011,2003.6809,2000.1851,2003.6809,8600.0
2018-07-16 10:35:00,2030.0,2031.42,2028.89,2030.0,4503.0,2004.6685,2006.0707,2003.5723,2004.6685,4503.0
2018-07-16 10:40:00,2029.5,2030.0,2027.22,2030.0,4500.0,2004.1747,2004.6685,2001.9232,2004.6685,4500.0
2018-07-16 10:45:00,2027.93,2027.94,2025.29,2025.51,3318.0,2002.6243,2002.6342,2000.0172,2000.2345,3318.0
2018-07-16 10:50:00,2025.18,2026.23,2024.56,2024.81,3500.0,1999.9086,2000.9455,1999.2964,1999.5432,3500.0
2018-07-16 10:55:00,2024.81,2024.81,2023.77,2023.78,700.0,1999.5432,1999.5432,1998.5162,1998.5261,700.0
2018-07-16 11:00:00,2024.56,2025.55,2023.92,2025.0,3000.0,1999.2964,2000.274,1998.6643,1999.7309,3000.0
2018-07-16 11:05:00,2025.68,2026.18,2023.57,2024.9,2300.0,2000.4024,2000.8961,1998.3187,1999.6321,2300.0
2018-07-16 11:10:00,2024.02,2025.54,2023.52,2024.93,1469.0,1998.7631,2000.2641,1998.2693,1999.6617,1469.0
2018-07-16 11:15:00,2024.71,2024.71,2024.13,2024.13,1200.0,1999.4445,1999.4445,1998.8717,1998.8717,1200.0
2018-07-16 11:20:00,2022.84,2024.5,2022.7,2023.29,2564.0,1997.5978,1999.2371,1997.4596,1998.0422,2564.0
2018-07-16 11:25:00,2023.6,2024.02,2023.6,2024.01,1200.0,1998.3483,1998.7631,1998.3483,1998.7532,1200.0
2018-07-16 11:30:00,2024.01,2025.58,2023.73,2024.45,2777.0,1998.7532,2000.3036,1998.4767,1999.1877,2777.0
2018-07-16 11:35:00,2024.15,2024.78,2023.39,2023.99,2100.0,1998.8915,1999.5136,1998.141,1998.7335,2100.0
2018-07-16 11:40:00,2023.99,2023.99,2023.99,2023.99,0.0,1998.7335,1998.7335,1998.7335,1998.7335,0.0
2018-07-16 11:45:00,2025.05,2025.6,2024.23,2024.41,1400.0,1999.7802,2000.3234,1998.9705,1999.1482,1400.0
2018-07-16 11:50:00,2025.06,2025.47,2018.31,2018.45,6477.0,1999.7901,2000.195,1993.1243,1993.2626,6477.0
2018-07-16 11:55:00,2019.19,2019.2,2018.59,2019.17,400.0,1993.9934,1994.0032,1993.4008,1993.9736,400.0
2018-07-16 12:00:00,2019.73,2019.74,2017.33,2019.0,1300.0,1994.5266,1994.5365,1992.1566,1993.8057,1300.0
2018-07-16 12:05:00,2018.73,2020.0,2017.65,2019.69,1858.0,1993.5391,1994.7933,1992.4726,1994.4871,1858.0
2018-07-16 12:10:00,2020.86,2024.23,2020.86,2024.23,2757.0,1995.6425,1998.9705,1995.6425,1998.9705,2757.0
2018-07-16 12:15:00,2024.22,2026.37,2024.2,2025.26,3336.0,1998.9606,2001.0838,1998.9408,1999.9876,3336.0
2018-07-16 12:20:00,2025.9,2026.21,2025.89,2026.0,1000.0,2000.6196,2000.9258,2000.6098,2000.7184,1000.0
2018-07-16 12:25:00,2025.92,2025.92,2023.51,2024.99,1700.0,2000.6394,2000.6394,1998.2595,1999.721,1700.0
2018-07-16 12:30:00,2023.35,2024.4,2022.54,2024.36,1700.0,1998.1015,1999.1383,1997.3016,1999.0988,1700.0
2018-07-16 12:35:00,2023.89,2025.63,2023.25,2024.83,1600.0,1998.6347,2000.353,1998.0027,1999.563,1600.0
2018-07-16 12:40:00,2024.76,2024.76,2024.01,2024.01,500.0,1999.4939,1999.4939,1998.7532,1998.7532,500.0
2018-07-16 12:45:00,2024.3,2024.51,2023.19,2023.19,3100.0,1999.0396,1999.247,1997.9434,1997.9434,3100.0
2018-07-16 12:50:00,2021.4,2023.45,2021.4,2022.89,900.0,1996.1758,1998.2002,1996.1758,1997.6472,900.0
2018-07-16 12:55:00,2025.08,2026.5,2023.81,2026.5,1500.0,1999.8099,2001.2121,1998.5557,2001.2121,1500.0
2018-07-16 13:00:00,2025.74,2026.6,2024.72,2024.72,4938.0,2000.4616,2001.3109,1999.4544,1999.4544,4938.0
2018-07-16 13:05:00,2025.67,2027.06,2025.33,2025.74,2248.0,2000.3925,2001.7652,2000.0567,2000.4616,2248.0
2018-07-16 13:10:00,2026.67,2026.68,2024.87,2025.09,1700.0,2001.38,2001.3899,1999.6025,1999.8197,1700.0
2018-07-16 13:15:00,2025.72,2026.48,2025.53,2026.48,400.0,2000.4419,2001.1924,2000.2542,2001.1924,400.0
2018-07-16 13:20:00,2027.7,2027.7,2025.35,2026.55,2200.0,2002.3972,2002.3972,2000.0765,2001.2615,2200.0
2018-07-16 13:25:00,2026.5,2026.59,2025.34,2026.32,2100.0,2001.2121,2001.301,2000.0666,2001.0344,2100.0
2018-07-16 13:30:00,2026.3,2026.32,2019.94,2019.98,4700.0,2001.0146,2001.0344,1994.734,1994.7735,4700.0
2018-07-16 13:35:00,2020.91,2022.35,2020.9,2022.35,200.0,1995.6919,1997.1139,1995.682,1997.1139,200.0
2018-07-16 13:40:00,2023.16,2025.0,2023.16,2024.94,500.0,1997.9138,1999.7309,1997.9138,1999.6716,500.0
2018-07-16 13:45:00,2026.5,2027.31,2025.89,2025.89,1800.0,2001.2121,2002.012,2000.6098,2000.6098,1800.0
2018-07-16 13:50:00,2025.0,2025.0,2023.22,2024.26,800.0,1999.7309,1999.7309,1997.9731,1999.0001,800.0
2018-07-16 13:55:00,2023.74,2025.48,2023.74,2024.69,300.0,1998.4866,2000.2049,1998.4866,1999.4247,300.0
2018-07-16 14:00:00,2025.63,2026.72,2025.34,2025.34,2519.0,2000.353,2001.4294,2000.0666,2000.0666,2519.0
2018-07-16 14:05:00,2025.34,2025.34,2025.34,2025.34,0.0,2000.0666,2000.0666,2000.0666,2000.0666,0.0
2018-07-16 14:10:00,2025.34,2026.75,2025.34,2026.75,1100.0,2000.0666,2001.459,2000.0666,2001.459,1100.0
2018-07-16 14:15:00,2025.86,2027.01,2025.86,2026.54,1500.0,2000.5801,2001.7158,2000.5801,2001.2516,1500.0
2018-07-16 14:20:00,2025.93,2027.38,2025.92,2026.72,700.0,2000.6493,2002.0812,2000.6394,2001.4294,700.0
2018-07-16 14:25:00,2026.73,2026.73,2024.99,2025.0,1440.0,2001.4393,2001.4393,1999.721,1999.7309,1440.0
2018-07-16 14:30:00,2023.92,2023.92,2019.95,2020.6,3058.0,1998.6643,1998.6643,1994.7439,1995.3858,3058.0
2018-07-16 14:35:00,2022.6,2022.61,2022.6,2022.6,227.0,1997.3608,1997.3707,1997.3608,1997.3608,227.0
2018-07-16 14:40:00,2021.26,2021.74,2020.78,2020.78,500.0,1996.0375,1996.5115,1995.5635,1995.5635,500.0
2018-07-16 14:45:00,2020.8,2022.49,2020.0,2020.0,3453.0,1995.5833,1997.2522,1994.7933,1994.7933,3453.0
2018-07-16 14:50:00,2018.9,2019.08,2017.6,2017.65,1400.0,1993.707,1993.8847,1992.4232,1992.4726,1400.0
2018-07-16 14:55:00,2017.65,2018.79,2017.6,2018.36,900.0,1992.4726,1993.5984,1992.4232,1993.1737,900.0
2018-07-16 15:00:00,2018.36,2019.36,2015.26,2015.58,5458.0,1993.1737,1994.1612,1990.1124,1990.4284,5458.0
2018-07-16 15:05:00,2016.24,2017.12,2016.2,2017.1,1952.0,1991.0802,1991.9492,1991.0407,1991.9294,1952.0
2018-07-16 15:10:00,2017.6,2021.23,2017.6,2021.23,1434.0,1992.4232,1996.0079,1992.4232,1996.0079,1434.0
2018-07-16 15:15:00,2020.37,2021.8,2019.47,2020.85,5400.0,1995.1586,1996.5708,1994.2699,1995.6326,5400.0
2018-07-16 15:20:00,2022.32,2024.19,2022.05,2022.52,1371.0,1997.0843,1998.931,1996.8177,1997.2818,1371.0
2018-07-16 15:25:00,2022.11,2023.01,2019.22,2022.94,6800.0,1996.8769,1997.7657,1994.023,1997.6966,6800.0
2018-07-16 15:30:00,2022.53,2025.0,2022.41,2023.13,1900.0,1997.2917,1999.7309,1997.1732,1997.8842,1900.0
2018-07-16 15:35:00,2023.04,2023.61,2020.76,2023.23,4900.0,1997.7953,1998.3582,1995.5438,1997.9829,4900.0
2018-07-16 15:40:00,2023.0,2024.94,2022.32,2023.6,3600.0,1997.7558,1999.6716,1997.0843,1998.3483,3600.0
2018-07-16 15:45:00,2023.49,2023.84,2019.33,2020.6,8616.0,1998.2397,1998.5853,1994.1316,1995.3858,8616.0
2018-07-16 15:50:00,2020.58,2022.65,2016.81,2017.62,8403.0,1995.366,1997.4102,1991.6431,1992.443,8403.0
2018-07-16 15:55:00,2018.13,2020.47,2018.13,2020.3,12986.0,1992.9466,1995.2574,1992.9466,1995.0895,12986.0
2018-07-17 09:30:00,2000.6,2014.51,2000.02,2006.08,5860.0,1975.6353,1989.3718,1975.0626,1981.047,5860.0
2018-07-17 09:35:00,2006.08,2014.9,2006.08,2011.29,6722.0,1981.047,1989.7569,1981.047,1986.1919,6722.0
2018-07-17 09:40:00,2013.03,2017.59,2011.41,2013.58,2900.0,1987.9102,1992.4133,1986.3104,1988.4534,2900.0
2018-07-17 09:45:00,2013.11,2019.92,2011.83,2019.73,3344.0,1987.9892,1994.7143,1986.7252,1994.5266,3344.0
2018-07-17 09:50:00,2022.69,2026.17,2022.68,2024.15,1100.0,1997.4497,2000.8863,1997.4398,1998.8915,1100.0
2018-07-17 09:55:00,2025.81,2026.87,2025.73,2026.87,300.0,2000.5308,2001.5775,2000.4518,2001.5775,300.0
2018-07-17 10:00:00,2027.99,2033.99,2025.11,2026.54,3013.0,2002.6836,2008.6087,1999.8395,2001.2516,3013.0
2018-07-17 10:05:00,2026.55,2030.65,2026.55,2030.65,10371.0,2001.2615,2005.3104,2001.2615,2005.3104,10371.0
2018-07-17 10:10:00,2029.75,2030.71,2029.48,2030.21,2800.0,2004.4216,2005.3696,2004.155,2004.8758,2800.0
2018-07-17 10:15:00,2030.1,2036.1,2030.1,2035.75,4817.0,2004.7672,2010.6923,2004.7672,2010.3467,4817.0
2018-07-17 10:20:00,2034.42,2036.86,2032.87,2033.99,4724.0,2009.0333,2011.4429,2007.5027,2008.6087,4724.0
2018-07-17 10:25:00,2033.51,2034.21,2030.91,2031.88,4100.0,2008.1347,2008.8259,2005.5671,2006.525,4100.0
2018-07-17 10:30:00,2033.92,2034.67,2031.68,2031.9,2069.0,2008.5396,2009.2802,2006.3275,2006.5448,2069.0
2018-07-17 10:35:00,2033.79,2036.22,2033.78,2035.39,500.0,2008.4112,2010.8109,2008.4013,2009.9912,500.0
2018-07-17 10:40:00,2036.61,2039.2,2036.6,2039.19,1100.0,2011.196,2013.7537,2011.1861,2013.7438,1100.0
2018-07-17 10:45:00,2039.37,2040.12,2039.36,2039.61,1199.0,2013.9215,2014.6622,2013.9117,2014.1585,1199.0
2018-07-17 10:50:00,2038.62,2039.99,2038.0,2039.23,1600.0,2013.1809,2014.5338,2012.5686,2013.7833,1600.0
2018-07-17 10:55:00,2042.34,2042.34,2039.26,2039.26,1905.0,2016.8545,2016.8545,2013.8129,2013.8129,1905.0
2018-07-17 11:00:00,2040.06,2041.16,2038.0,2039.88,4216.0,2014.6029,2015.6892,2012.5686,2014.4252,4216.0
2018-07-17 11:05:00,2041.43,2042.47,2040.85,2041.41,1470.0,2015.9558,2016.9829,2015.3831,2015.9361,1470.0
2018-07-17 11:10:00,2042.52,2042.75,2042.09,2042.3,710.0,2017.0322,2017.2594,2016.6076,2016.815,710.0
2018-07-17 11:15:00,2042.16,2043.01,2041.31,2041.32,1130.0,2016.6767,2017.5161,2015.8373,2015.8472,1130.0
2018-07-17 11:20:00,2040.78,2042.0,2040.78,2041.35,700.0,2015.3139,2016.5187,2015.3139,2015.8768,700.0
2018-07-17 11:25:00,2041.35,2041.35,2037.57,2037.58,1500.0,2015.8768,2015.8768,2012.144,2012.1539,1500.0
2018-07-17 11:30:00,2037.39,2039.56,2036.4,2037.23,2017.0,2011.9663,2014.1092,2010.9886,2011.8082,2017.0
2018-07-17 11:35:00,2038.97,2039.98,2038.97,2039.95,1450.0,2013.5265,2014.5239,2013.5265,2014.4943,1450.0
2018-07-17 11:40:00,2039.95,2041.5,2039.16,2041.5,2900.0,2014.4943,2016.025,2013.7142,2016.025,2900.0
2018-07-17 11:45:00,2042.5,2043.68,2042.5,2042.85,2123.0,2017.0125,2018.1778,2017.0125,2017.3581,2123.0
2018-07-17 11:50:00,2043.0,2043.95,2042.37,2042.67,3900.0,2017.5062,2018.4444,2016.8841,2017.1804,3900.0
2018-07-17 11:55:00,2043.27,2045.15,2043.27,2045.15,1743.0,2017.7729,2019.6294,2017.7729,2019.6294,1743.0
2018-07-17 12:00:00,2045.46,2046.58,2042.48,2042.48,1300.0,2019.9356,2021.0416,2016.9927,2016.9927,1300.0
2018-07-17 12:05:00,2042.54,2043.1,2041.91,2041.91,1201.0,2017.052,2017.605,2016.4298,2016.4298,1201.0
2018-07-17 12:10:00,2043.29,2043.4,2043.29,2043.4,300.0,2017.7926,2017.9013,2017.7926,2017.9013,300.0
2018-07-17 12:15:00,2043.79,2045.4,2043.78,2044.62,2300.0,2018.2864,2019.8763,2018.2765,2019.106,2300.0
2018-07-17 12:20:00,2045.1,2045.1,2043.53,2043.73,1325.0,2019.58,2019.58,2018.0296,2018.2271,1325.0
2018-07-17 12:25:00,2043.73,2043.74,2042.0,2042.0,1100.0,2018.2271,2018.237,2016.5187,2016.5187,1100.0
2018-07-17 12:30:00,2041.84,2044.49,2041.84,2044.41,1126.0,2016.3607,2018.9777,2016.3607,2018.8987,1126.0
2018-07-17 12:35:00,2044.34,2045.07,2044.34,2044.75,1200.0,2018.8295,2019.5504,2018.8295,2019.2344,1200.0
2018-07-17 12:40:00,2045.31,2045.31,2042.85,2042.85,2000.0,2019.7874,2019.7874,2017.3581,2017.3581,2000.0
2018-07-17 12:45:00,2042.6,2043.01,2041.86,2041.87,1400.0,2017.1112,2017.5161,2016.3805,2016.3903,1400.0
2018-07-17 12:50:00,2044.4,2045.9,2044.07,2044.89,3434.0,2018.8888,2020.3701,2018.5629,2019.3727,3434.0
2018-07-17 12:55:00,2044.58,2044.58,2044.51,2044.51,400.0,2019.0665,2019.0665,2018.9974,2018.9974,400.0
2018-07-17 13:00:00,2044.99,2044.99,2044.2,2044.78,700.0,2019.4714,2019.4714,2018.6913,2019.264,700.0
2018-07-17 13:05:00,2045.55,2045.65,2043.51,2045.25,1301.0,2020.0244,2020.1232,2018.0099,2019.7282,1301.0
2018-07-17 13:10:00,2044.7,2046.58,2044.69,2046.29,2034.0,2019.185,2021.0416,2019.1752,2020.7552,2034.0
2018-07-17 13:15:00,2046.16,2046.16,2043.25,2044.41,600.0,2020.6268,2020.6268,2017.7531,2018.8987,600.0
2018-07-17 13:20:00,2044.39,2044.39,2043.89,2043.9,300.0,2018.8789,2018.8789,2018.3851,2018.395,300.0
2018-07-17 13:25:00,2044.94,2045.0,2043.07,2043.73,1400.0,2019.422,2019.4813,2017.5754,2018.2271,1400.0
2018-07-17 13:30:00,2044.61,2044.71,2044.61,2044.7,200.0,2019.0962,2019.1949,2019.0962,2019.185,200.0
2018-07-17 13:35:00,2045.35,2045.35,2042.29,2042.64,3910.0,2019.8269,2019.8269,2016.8051,2017.1507,3910.0
2018-07-17 13:40:00,2042.26,2043.99,2041.79,2042.67,1900.0,2016.7755,2018.4839,2016.3113,2017.1804,1900.0
2018-07-17 13:45:00,2042.21,2042.96,2042.1,2042.25,609.0,2016.7261,2017.4667,2016.6175,2016.7656,609.0
2018-07-17 13:50:00,2042.26,2042.59,2042.0,2042.0,1000.0,2016.7755,2017.1014,2016.5187,2016.5187,1000.0
2018-07-17 13:55:00,2041.36,2041.36,2038.91,2040.16,1400.0,2015.8867,2015.8867,2013.4673,2014.7017,1400.0
2018-07-17 14:00:00,2039.3,2039.41,2038.9,2038.91,400.0,2013.8524,2013.961,2013.4574,2013.4673,400.0
2018-07-17 14:05:00,2039.21,2041.64,2039.21,2040.56,2900.0,2013.7635,2016.1632,2013.7635,2015.0967,2900.0
2018-07-17 14:10:00,2039.44,2039.44,2037.47,2038.0,1100.0,2013.9907,2013.9907,2012.0453,2012.5686,1100.0
2018-07-17 14:15:00,2038.08,2038.96,2038.0,2038.96,600.0,2012.6476,2013.5167,2012.5686,2013.5167,600.0
2018-07-17 14:20:00,2038.96,2039.88,2038.96,2039.87,400.0,2013.5167,2014.4252,2013.5167,2014.4153,400.0
2018-07-17 14:25:00,2040.08,2040.66,2040.08,2040.08,400.0,2014.6227,2015.1954,2014.6227,2014.6227,400.0
2018-07-17 14:30:00,2038.98,2041.76,2038.7,2041.56,1450.0,2013.5364,2016.2817,2013.2599,2016.0842,1450.0
2018-07-17 14:35:00,2042.52,2042.52,2036.84,2037.88,2100.0,2017.0322,2017.0322,2011.4231,2012.4501,2100.0
2018-07-17 14:40:00,2036.88,2039.64,2036.71,2039.64,1300.0,2011.4626,2014.1882,2011.2947,2014.1882,1300.0
2018-07-17 14:45:00,2040.0,2040.32,2039.14,2039.15,1700.0,2014.5437,2014.8597,2013.6944,2013.7043,1700.0
2018-07-17 14:50:00,2038.05,2038.88,2036.94,2036.94,2400.0,2012.618,2013.4377,2011.5219,2011.5219,2400.0
2018-07-17 14:55:00,2036.73,2036.96,2033.29,2035.78,2000.0,2011.3145,2011.5416,2007.9174,2010.3763,2000.0
2018-07-17 15:00:00,2035.45,2036.68,2032.93,2034.79,3000.0,2010.0505,2011.2651,2007.5619,2009.3987,3000.0
2018-07-17 15:05:00,2034.11,2035.98,2034.11,2035.98,700.0,2008.7272,2010.5738,2008.7272,2010.5738,700.0
2018-07-17 15:10:00,2036.09,2036.15,2034.97,2035.27,3800.0,2010.6825,2010.7417,2009.5765,2009.8727,3800.0
2018-07-17 15:15:00,2036.51,2036.52,2035.39,2036.28,1200.0,2011.0972,2011.1071,2009.9912,2010.8701,1200.0
2018-07-17 15:20:00,2036.26,2037.87,2035.03,2035.94,6600.0,2010.8504,2012.4403,2009.6357,2010.5343,6600.0
2018-07-17 15:25:00,2035.7,2037.02,2034.52,2035.61,5146.0,2010.2973,2011.6009,2009.1321,2010.2085,5146.0
2018-07-17 15:30:00,2035.06,2036.09,2034.47,2034.73,1800.0,2009.6653,2010.6825,2009.0827,2009.3394,1800.0
2018-07-17 15:35:00,2034.89,2036.66,2032.49,2033.41,1300.0,2009.4974,2011.2454,2007.1274,2008.0359,1300.0
2018-07-17 15:40:00,2033.78,2034.94,2032.51,2034.55,1603.0,2008.4013,2009.5468,2007.1471,2009.1617,1603.0
2018-07-17 15:45:00,2033.79,2035.03,2032.54,2035.0,5952.0,2008.4112,2009.6357,2007.1768,2009.6061,5952.0
2018-07-17 15:50:00,2034.36,2034.64,2029.26,2032.03,8649.0,2008.9741,2009.2506,2003.9377,2006.6731,8649.0
2018-07-17 15:55:00,2031.77,2032.62,2029.99,2031.52,9781.0,2006.4164,2007.2558,2004.6586,2006.1695,9781.0
2018-07-18 09:30:00,2024.59,2034.98,2024.59,2031.51,10488.0,1999.326,2009.5863,1999.326,2006.1596,10488.0
2018-07-18 09:35:00,2029.26,2032.16,2024.48,2025.61,2500.0,2003.9377,2006.8015,1999.2174,2000.3333,2500.0
2018-07-18 09:40:00,2026.9,2027.23,2015.73,2015.74,3303.0,2001.6072,2001.933,1990.5765,1990.5864,3303.0
2018-07-18 09:45:00,2019.3,2025.58,2019.3,2024.43,2700.0,1994.102,2000.3036,1994.102,1999.168,2700.0
2018-07-18 09:50:00,2023.61,2024.87,2021.51,2023.08,2112.0,1998.3582,1999.6025,1996.2844,1997.8348,2112.0
2018-07-18 09:55:00,2021.38,2025.18,2019.3,2025.08,3100.0,1996.156,1999.9086,1994.102,1999.8099,3100.0
2018-07-18 10:00:00,2024.79,2025.29,2023.84,2024.97,1800.0,1999.5235,2000.0172,1998.5853,1999.7012,1800.0
2018-07-18 10:05:00,2023.87,2024.42,2018.54,2018.54,8100.0,1998.615,1999.1581,1993.3515,1993.3515,8100.0
2018-07-18 10:10:00,2016.81,2017.15,2015.61,2015.61,1500.0,1991.6431,1991.9788,1990.458,1990.458,1500.0
2018-07-18 10:15:00,2016.51,2016.52,2014.15,2014.15,700.0,1991.3468,1991.3567,1989.0163,1989.0163,700.0
2018-07-18 10:20:00,2015.93,2017.45,2014.29,2016.66,6900.0,1990.774,1992.2751,1989.1545,1991.4949,6900.0
2018-07-18 10:25:00,2016.3,2022.49,2016.3,2021.49,3043.0,1991.1394,1997.2522,1991.1394,1996.2647,3043.0
2018-07-18 10:30:00,2019.19,2021.95,2019.15,2020.1,6564.0,1993.9934,1996.7189,1993.9539,1994.892,6564.0
2018-07-18 10:35:00,2018.12,2018.12,2018.12,2018.12,100.0,1992.9367,1992.9367,1992.9367,1992.9367,100.0
2018-07-18 10:40:00,2021.58,2026.17,2020.76,2026.17,1000.0,1996.3535,2000.8863,1995.5438,2000.8863,1000.0
2018-07-18 10:45:00,2025.94,2025.94,2022.79,2022.79,700.0,2000.6591,2000.6591,1997.5484,1997.5484,700.0
2018-07-18 10:50:00,2023.61,2023.61,2020.29,2020.97,400.0,1998.3582,1998.3582,1995.0796,1995.7512,400.0
2018-07-18 10:55:00,2021.5,2021.5,2021.5,2021.5,200.0,1996.2745,1996.2745,1996.2745,1996.2745,200.0
2018-07-18 11:00:00,2022.04,2022.04,2022.04,2022.04,100.0,1996.8078,1996.8078,1996.8078,1996.8078,100.0
2018-07-18 11:05:00,2021.7,2023.01,2021.69,2023.0,901.0,1996.472,1997.7657,1996.4622,1997.7558,901.0
2018-07-18 11:10:00,2022.35,2025.1,2021.81,2025.1,2706.0,1997.1139,1999.8296,1996.5807,1999.8296,2706.0
2018-07-18 11:15:00,2025.99,2031.43,2025.32,2031.43,3003.0,2000.7085,2006.0806,2000.0469,2006.0806,3003.0
2018-07-18 11:20:00,2031.84,2033.05,2027.79,2028.93,5502.0,2006.4855,2007.6804,2002.486,2003.6118,5502.0
2018-07-18 11:25:00,2029.66,2030.04,2027.59,2029.04,4900.0,2004.3327,2004.708,2002.2885,2003.7204,4900.0
2018-07-18 11:30:00,2030.14,2031.65,2030.04,2030.14,1800.0,2004.8067,2006.2979,2004.708,2004.8067,1800.0
2018-07-18 11:35:00,2030.14,2030.14,2030.14,2030.14,500.0,2004.8067,2004.8067,2004.8067,2004.8067,500.0
2018-07-18 11:40:00,2028.93,2029.81,2027.7,2029.7,1526.0,2003.6118,2004.4808,2002.3972,2004.3722,1526.0
2018-07-18 11:45:00,2030.66,2030.66,2027.93,2027.93,2045.0,2005.3202,2005.3202,2002.6243,2002.6243,2045.0
2018-07-18 11:50:00,2027.82,2029.08,2027.82,2028.85,400.0,2002.5157,2003.7599,2002.5157,2003.5328,400.0
2018-07-18 11:55:00,2029.5,2030.73,2029.5,2030.08,4368.0,2004.1747,2005.3894,2004.1747,2004.7475,4368.0
2018-07-18 12:00:00,2029.73,2029.91,2029.68,2029.83,400.0,2004.4018,2004.5796,2004.3525,2004.5006,400.0
2018-07-18 12:05:00,2030.73,2031.82,2030.06,2031.55,2531.0,2005.3894,2006.4658,2004.7277,2006.1991,2531.0
2018-07-18 12:10:00,2030.34,2031.35,2030.34,2031.0,700.0,2005.0042,2006.0016,2005.0042,2005.656,700.0
2018-07-18 12:15:00,2030.92,2030.92,2027.57,2027.71,1400.0,2005.577,2005.577,2002.2688,2002.407,1400.0
2018-07-18 12:20:00,2029.22,2031.14,2028.8,2031.14,600.0,2003.8982,2005.7942,2003.4834,2005.7942,600.0
2018-07-18 12:25:00,2031.1,2031.27,2029.37,2030.21,1000.0,2005.7547,2005.9226,2004.0463,2004.8758,1000.0
2018-07-18 12:30:00,2030.15,2030.44,2030.02,2030.02,800.0,2004.8166,2005.103,2004.6882,2004.6882,800.0
2018-07-18 12:35:00,2029.83,2029.83,2028.71,2028.71,600.0,2004.5006,2004.5006,2003.3946,2003.3946,600.0
2018-07-18 12:40:00,2028.2,2029.9,2028.19,2029.9,800.0,2002.8909,2004.5697,2002.8811,2004.5697,800.0
2018-07-18 12:45:00,2030.21,2030.95,2029.97,2029.97,3800.0,2004.8758,2005.6066,2004.6388,2004.6388,3800.0
2018-07-18 12:50:00,2029.95,2029.95,2027.54,2028.95,400.0,2004.6191,2004.6191,2002.2392,2003.6316,400.0
2018-07-18 12:55:00,2027.64,2027.64,2027.49,2027.49,400.0,2002.3379,2002.3379,2002.1898,2002.1898,400.0
2018-07-18 13:00:00,2027.01,2028.13,2025.95,2027.09,800.0,2001.7158,2002.8218,2000.669,2001.7948,800.0
2018-07-18 13:05:00,2026.29,2027.06,2025.85,2026.43,1000.0,2001.0048,2001.7652,2000.5703,2001.143,1000.0
2018-07-18 13:10:00,2026.43,2026.43,2026.43,2026.43,0.0,2001.143,2001.143,2001.143,2001.143,0.0
2018-07-18 13:15:00,2025.84,2025.95,2024.0,2024.49,3470.0,2000.5604,2000.669,1998.7433,1999.2272,3470.0
2018-07-18 13:20:00,2024.76,2025.16,2023.52,2024.24,766.0,1999.4939,1999.8889,1998.2693,1998.9803,766.0
2018-07-18 13:25:00,2024.19,2024.25,2024.06,2024.06,500.0,1998.931,1998.9902,1998.8026,1998.8026,500.0
2018-07-18 13:30:00,2024.24,2025.48,2023.73,2024.15,1100.0,1998.9803,2000.2049,1998.4767,1998.8915,1100.0
2018-07-18 13:35:00,2024.89,2024.89,2021.95,2021.95,4200.0,1999.6222,1999.6222,1996.7189,1996.7189,4200.0
2018-07-18 13:40:00,2021.36,2021.36,2020.69,2020.69,700.0,1996.1363,1996.1363,1995.4746,1995.4746,700.0
2018-07-18 13:45:00,2020.0,2020.0,2019.6,2019.6,600.0,1994.7933,1994.7933,1994.3982,1994.3982,600.0
2018-07-18 13:50:00,2018.58,2020.78,2015.51,2019.13,1600.0,1993.391,1995.5635,1990.3593,1993.9341,1600.0
2018-07-18 13:55:00,2021.37,2021.37,2021.37,2021.37,100.0,1996.1462,1996.1462,1996.1462,1996.1462,100.0
2018-07-18 14:00:00,2024.62,2024.89,2023.79,2024.35,1100.0,1999.3556,1999.6222,1998.536,1999.089,1100.0
2018-07-18 14:05:00,2023.91,2027.04,2023.91,2027.04,583.0,1998.6545,2001.7454,1998.6545,2001.7454,583.0
2018-07-18 14:10:00,2028.5,2029.42,2028.15,2028.67,1200.0,2003.1872,2004.0957,2002.8416,2003.3551,1200.0
2018-07-18 14:15:00,2029.72,2029.72,2028.06,2028.55,2100.0,2004.392,2004.392,2002.7527,2003.2366,2100.0
2018-07-18 14:20:00,2028.59,2029.78,2026.29,2028.69,2100.0,2003.2761,2004.4512,2001.0048,2003.3748,2100.0
2018-07-18 14:25:00,2028.84,2029.51,2028.67,2029.05,500.0,2003.5229,2004.1846,2003.3551,2003.7303,500.0
2018-07-18 14:30:00,2029.1,2029.1,2027.6,2028.0,600.0,2003.7797,2003.7797,2002.2984,2002.6934,600.0
2018-07-18 14:35:00,2027.29,2028.68,2027.29,2028.68,300.0,2001.9923,2003.3649,2001.9923,2003.3649,300.0
2018-07-18 14:40:00,2028.2,2029.09,2028.2,2029.09,900.0,2002.8909,2003.7698,2002.8909,2003.7698,900.0
2018-07-18 14:45:00,2028.84,2028.9,2027.95,2028.24,2550.0,2003.5229,2003.5822,2002.6441,2002.9304,2550.0
2018-07-18 14:50:00,2026.89,2026.89,2026.89,2026.89,100.0,2001.5973,2001.5973,2001.5973,2001.5973,100.0
2018-07-18 14:55:00,2026.85,2026.85,2026.13,2026.14,500.0,2001.5578,2001.5578,2000.8468,2000.8566,500.0
2018-07-18 15:00:00,2027.24,2028.68,2027.24,2028.68,900.0,2001.9429,2003.3649,2001.9429,2003.3649,900.0
2018-07-18 15:05:00,2029.24,2029.25,2026.6,2026.6,954.0,2003.918,2003.9278,2001.3109,2001.3109,954.0
2018-07-18 15:10:00,2027.14,2027.14,2026.56,2026.88,1505.0,2001.8442,2001.8442,2001.2714,2001.5874,1505.0
2018-07-18 15:15:00,2027.26,2027.26,2027.26,2027.26,100.0,2001.9627,2001.9627,2001.9627,2001.9627,100.0
2018-07-18 15:20:00,2027.14,2027.14,2026.77,2026.77,200.0,2001.8442,2001.8442,2001.4788,2001.4788,200.0
2018-07-18 15:25:00,2024.28,2025.28,2023.28,2023.28,900.0,1999.0198,2000.0074,1998.0323,1998.0323,900.0
2018-07-18 15:30:00,2024.7,2026.29,2023.91,2026.29,1684.0,1999.4346,2001.0048,1998.6545,2001.0048,1684.0
2018-07-18 15:35:00,2026.74,2027.83,2023.84,2023.84,1900.0,2001.4491,2002.5255,1998.5853,1998.5853,1900.0
2018-07-18 15:40:00,2024.12,2024.13,2023.78,2023.79,400.0,1998.8618,1998.8717,1998.5261,1998.536,400.0
2018-07-18 15:45:00,2024.42,2025.4,2024.41,2025.4,1613.0,1999.1581,2000.1259,1999.1482,2000.1259,1613.0
2018-07-18 15:50:00,2024.75,2024.94,2023.36,2023.77,1478.0,1999.484,1999.6716,1998.1113,1998.5162,1478.0
2018-07-18 15:55:00,2023.44,2025.97,2023.36,2024.24,5761.0,1998.1903,2000.6888,1998.1113,1998.9803,5761.0
2018-07-19 09:30:00,2016.37,2018.57,2014.99,2018.56,3578.0,1991.2086,1993.3811,1989.8458,1993.3712,3578.0
2018-07-19 09:35:00,2018.57,2020.7,2015.1,2019.55,6500.0,1993.3811,1995.4845,1989.9544,1994.3489,6500.0
2018-07-19 09:40:00,2016.06,2016.07,2012.51,2015.48,1300.0,1990.9024,1990.9123,1987.3967,1990.3297,1300.0
2018-07-19 09:45:00,2014.61,2014.71,2008.37,2010.0,1000.0,1989.4705,1989.5693,1983.3084,1984.918,1000.0
2018-07-19 09:50:00,2008.0,2009.64,2007.54,2007.74,1190.0,1982.943,1984.5625,1982.4887,1982.6862,1190.0
2018-07-19 09:55:00,2008.11,2008.11,2002.56,2004.9,2220.0,1983.0516,1983.0516,1977.5709,1979.8817,2220.0
2018-07-19 10:00:00,2004.57,2011.34,2003.16,2011.33,3569.0,1979.5558,1986.2413,1978.1634,1986.2314,3569.0
2018-07-19 10:05:00,2013.45,2013.6,2011.73,2011.73,800.0,1988.325,1988.4731,1986.6265,1986.6265,800.0
2018-07-19 10:10:00,2010.0,2012.72,2010.0,2012.15,10749.0,1984.918,1987.6041,1984.918,1987.0412,10749.0
2018-07-19 10:15:00,2012.3,2013.5,2012.0,2013.31,500.0,1987.1893,1988.3744,1986.8931,1988.1867,500.0
2018-07-19 10:20:00,2013.75,2015.62,2013.51,2015.41,1600.0,1988.6212,1990.4679,1988.3842,1990.2605,1600.0
2018-07-19 10:25:00,2013.49,2013.69,2010.34,2010.35,1100.0,1988.3645,1988.562,1985.2538,1985.2637,1100.0
2018-07-19 10:30:00,2012.1,2012.1,2007.95,2010.67,2200.0,1986.9918,1986.9918,1982.8936,1985.5797,2200.0
2018-07-19 10:35:00,2009.58,2009.6,2007.54,2007.55,1100.0,1984.5033,1984.523,1982.4887,1982.4986,1100.0
2018-07-19 10:40:00,2008.03,2010.82,2007.54,2009.13,2600.0,1982.9726,1985.7278,1982.4887,1984.0589,2600.0
2018-07-19 10:45:00,2008.9,2008.9,2007.0,2008.02,3200.0,1983.8318,1983.8318,1981.9555,1982.9627,3200.0
2018-07-19 10:50:00,2006.62,2009.57,2006.61,2008.5,3100.0,1981.5802,1984.4934,1981.5703,1983.4368,3100.0
2018-07-19 10:55:00,2009.49,2011.65,2008.51,2008.84,900.0,1984.4144,1986.5475,1983.4466,1983.7725,900.0
2018-07-19 11:00:00,2011.14,2011.14,2009.48,2009.66,800.0,1986.0438,1986.0438,1984.4045,1984.5823,800.0
2018-07-19 11:05:00,2008.74,2009.65,2007.84,2009.4,1000.0,1983.6738,1984.5724,1982.785,1984.3255,1000.0
2018-07-19 11:10:00,2008.5,2010.32,2008.5,2009.56,1000.0,1983.4368,1985.234,1983.4368,1984.4835,1000.0
2018-07-19 11:15:00,2007.35,2009.98,2007.35,2008.89,1933.0,1982.3011,1984.8983,1982.3011,1983.8219,1933.0
2018-07-19 11:20:00,2008.95,2014.11,2008.95,2014.11,1100.0,1983.8811,1988.9768,1983.8811,1988.9768,1100.0
2018-07-19 11:25:00,2017.91,2017.91,2014.6,2017.0,2613.0,1992.7293,1992.7293,1989.4606,1991.8307,2613.0
2018-07-19 11:30:00,2019.01,2019.01,2013.43,2015.34,3800.0,1993.8156,1993.8156,1988.3052,1990.1914,3800.0
2018-07-19 11:35:00,2015.2,2016.23,2013.93,2015.68,1400.0,1990.0532,1991.0703,1988.799,1990.5272,1400.0
2018-07-19 11:40:00,2015.25,2016.79,2015.0,2016.73,2900.0,1990.1025,1991.6233,1989.8556,1991.5641,2900.0
2018-07-19 11:45:00,2016.73,2016.73,2013.78,2016.32,2300.0,1991.5641,1991.5641,1988.6509,1991.1592,2300.0
2018-07-19 11:50:00,2017.28,2018.24,2015.57,2015.75,1300.0,1992.1072,1993.0552,1990.4185,1990.5963,1300.0
2018-07-19 11:55:00,2015.83,2015.83,2014.45,2014.48,500.0,1990.6753,1990.6753,1989.3125,1989.3421,500.0
2018-07-19 12:00:00,2014.44,2014.46,2013.23,2013.8,1400.0,1989.3026,1989.3224,1988.1077,1988.6706,1400.0
2018-07-19 12:05:00,2013.5,2013.94,2013.5,2013.93,200.0,1988.3744,1988.8089,1988.3744,1988.799,200.0
2018-07-19 12:10:00,2013.01,2013.69,2010.9,2011.82,1600.0,1987.8905,1988.562,1985.8068,1986.7153,1600.0
2018-07-19 12:15:00,2010.18,2011.46,2010.17,2011.46,200.0,1985.0958,1986.3598,1985.0859,1986.3598,200.0
2018-07-19 12:20:00,2012.0,2013.64,2012.0,2012.0,1910.0,1986.8931,1988.5126,1986.8931,1986.8931,1910.0
2018-07-19 12:25:00,2012.01,2013.48,2011.43,2013.48,2000.0,1986.903,1988.3546,1986.3302,1988.3546,2000.0
2018-07-19 12:30:00,2013.16,2013.16,2012.4,2012.4,300.0,1988.0386,1988.0386,1987.2881,1987.2881,300.0
2018-07-19 12:35:00,2013.6,2013.6,2013.6,2013.6,100.0,1988.4731,1988.4731,1988.4731,1988.4731,100.0
2018-07-19 12:40:00,2012.52,2012.52,2012.01,2012.04,800.0,1987.4066,1987.4066,1986.903,1986.9326,800.0
2018-07-19 12:45:00,2011.5,2011.5,2009.49,2009.99,4163.0,1986.3993,1986.3993,1984.4144,1984.9082,4163.0
2018-07-19 12:50:00,2009.36,2009.38,2008.61,2008.61,1000.0,1984.286,1984.3058,1983.5454,1983.5454,1000.0
2018-07-19 12:55:00,2008.61,2008.62,2008.61,2008.61,100.0,1983.5454,1983.5553,1983.5454,1983.5454,100.0
2018-07-19 13:00:00,2008.67,2011.01,2007.45,2008.81,3894.0,1983.6046,1985.9154,1982.3999,1983.7429,3894.0
2018-07-19 13:05:00,2010.65,2010.65,2010.65,2010.65,100.0,1985.5599,1985.5599,1985.5599,1985.5599,100.0
2018-07-19 13:10:00,2010.84,2012.76,2010.84,2012.76,700.0,1985.7476,1987.6436,1985.7476,1987.6436,700.0
2018-07-19 13:15:00,2013.37,2014.01,2012.61,2013.99,1527.0,1988.246,1988.878,1987.4955,1988.8583,1527.0
2018-07-19 13:20:00,2015.12,2017.88,2014.7,2016.63,4695.0,1989.9742,1992.6997,1989.5594,1991.4653,4695.0
2018-07-19 13:25:00,2017.33,2017.47,2015.14,2015.14,1800.0,1992.1566,1992.2948,1989.9939,1989.9939,1800.0
2018-07-19 13:30:00,2015.18,2015.19,2012.26,2012.27,1000.0,1990.0334,1990.0433,1987.1498,1987.1597,1000.0
2018-07-19 13:35:00,2013.06,2014.76,2012.0,2013.91,1302.0,1987.9399,1989.6186,1986.8931,1988.7792,1302.0
2018-07-19 13:40:00,2013.05,2013.05,2013.04,2013.05,100.0,1987.93,1987.93,1987.9201,1987.93,100.0
2018-07-19 13:45:00,2013.92,2013.92,2012.97,2013.27,1200.0,1988.7891,1988.7891,1987.851,1988.1472,1200.0
2018-07-19 13:50:00,2013.05,2014.5,2012.45,2014.5,1500.0,1987.93,1989.3619,1987.3375,1989.3619,1500.0
2018-07-19 13:55:00,2015.15,2015.15,2013.7,2013.7,600.0,1990.0038,1990.0038,1988.5719,1988.5719,600.0
2018-07-19 14:00:00,2015.0,2016.18,2015.0,2015.28,2404.0,1989.8556,1991.0209,1989.8556,1990.1322,2404.0
2018-07-19 14:05:00,2015.63,2016.34,2014.11,2014.13,2200.0,1990.4778,1991.1789,1988.9768,1988.9965,2200.0
2018-07-19 14:10:00,2013.01,2014.08,2012.02,2013.01,900.0,1987.8905,1988.9471,1986.9128,1987.8905,900.0
2018-07-19 14:15:00,2012.16,2013.95,2012.16,2013.01,500.0,1987.0511,1988.8188,1987.0511,1987.8905,500.0
2018-07-19 14:20:00,2012.15,2013.27,2012.0,2012.35,759.0,1987.0412,1988.1472,1986.8931,1987.2387,759.0
2018-07-19 14:25:00,2013.05,2013.05,2010.06,2010.06,1350.0,1987.93,1987.93,1984.9773,1984.9773,1350.0
2018-07-19 14:30:00,2009.96,2010.45,2009.95,2010.0,1370.0,1984.8785,1985.3624,1984.8687,1984.918,1370.0
2018-07-19 14:35:00,2010.0,2010.0,2008.72,2008.72,200.0,1984.918,1984.918,1983.654,1983.654,200.0
2018-07-19 14:40:00,2011.2,2012.74,2011.2,2012.03,500.0,1986.1031,1987.6238,1986.1031,1986.9227,500.0
2018-07-19 14:45:00,2013.64,2014.69,2012.53,2012.81,1900.0,1988.5126,1989.5495,1987.4165,1987.693,1900.0
2018-07-19 14:50:00,2012.67,2013.54,2011.82,2011.82,1200.0,1987.5547,1988.4139,1986.7153,1986.7153,1200.0
2018-07-19 14:55:00,2011.68,2013.19,2010.1,2012.73,2100.0,1986.5771,1988.0682,1985.0168,1987.614,2100.0
2018-07-19 15:00:00,2012.6,2013.92,2012.6,2013.92,300.0,1987.4856,1988.7891,1987.4856,1988.7891,300.0
2018-07-19 15:05:00,2013.92,2014.1,2013.14,2013.15,800.0,1988.7891,1988.9669,1988.0189,1988.0287,800.0
2018-07-19 15:10:00,2011.7,2012.42,2010.8,2011.12,2139.0,1986.5968,1987.3078,1985.7081,1986.0241,2139.0
2018-07-19 15:15:00,2010.23,2010.23,2008.78,2008.78,300.0,1985.1452,1985.1452,1983.7133,1983.7133,300.0
2018-07-19 15:20:00,2009.5,2010.66,2009.47,2009.47,1900.0,1984.4243,1985.5698,1984.3947,1984.3947,1900.0
2018-07-19 15:25:00,2010.2,2011.32,2008.38,2011.31,3200.0,1985.1155,1986.2216,1983.3183,1986.2117,3200.0
2018-07-19 15:30:00,2011.31,2012.64,2010.26,2012.63,1430.0,1986.2117,1987.5251,1985.1748,1987.5152,1430.0
2018-07-19 15:35:00,2011.81,2011.82,2010.16,2010.16,1700.0,1986.7055,1986.7153,1985.076,1985.076,1700.0
2018-07-19 15:40:00,2009.69,2011.59,2009.68,2011.51,1417.0,1984.6119,1986.4882,1984.602,1986.4092,1417.0
2018-07-19 15:45:00,2012.66,2012.79,2008.71,2008.71,1362.0,1987.5448,1987.6732,1983.6441,1983.6441,1362.0
2018-07-19 15:50:00,2010.38,2010.57,2008.89,2009.79,3300.0,1985.2933,1985.4809,1983.8219,1984.7107,3300.0
2018-07-19 15:55:00,2009.79,2010.47,2008.6,2010.25,7417.0,1984.7107,1985.3822,1983.5355,1985.1649,7417.0
2018-07-20 09:30:00,2008.79,2012.39,2002.35,2010.93,18335.0,1983.7231,1987.2782,1977.3635,1985.8364,18335.0
2018-07-20 09:35:00,2010.88,2011.3,2005.79,2010.87,7840.0,1985.7871,1986.2018,1980.7606,1985.7772,7840.0
2018-07-20 09:40:00,2013.65,2016.41,2009.4,2013.37,3654.0,1988.5225,1991.2481,1984.3255,1988.246,3654.0
2018-07-20 09:45:00,2014.66,2014.67,2008.78,2010.01,5394.0,1989.5199,1989.5298,1983.7133,1984.9279,5394.0
2018-07-20 09:50:00,2011.93,2012.95,2011.21,2012.93,2447.0,1986.824,1987.8312,1986.1129,1987.8115,2447.0
2018-07-20 09:55:00,2012.93,2014.08,2012.46,2014.07,900.0,1987.8115,1988.9471,1987.3473,1988.9373,900.0
2018-07-20 10:00:00,2013.93,2016.07,2012.47,2012.94,15880.0,1988.799,1990.9123,1987.3572,1987.8214,15880.0
2018-07-20 10:05:00,2012.76,2012.76,2010.33,2011.05,2824.0,1987.6436,1987.6436,1985.2439,1985.9549,2824.0
2018-07-20 10:10:00,2010.42,2012.01,2009.88,2011.26,1900.0,1985.3328,1986.903,1984.7995,1986.1623,1900.0
2018-07-20 10:15:00,2011.17,2014.9,2011.17,2012.64,1900.0,1986.0734,1989.7569,1986.0734,1987.5251,1900.0
2018-07-20 10:20:00,2013.21,2017.46,2013.21,2017.46,1856.0,1988.088,1992.285,1988.088,1992.285,1856.0
2018-07-20 10:25:00,2017.25,2018.0,2015.72,2016.99,4873.0,1992.0776,1992.8182,1990.5667,1991.8208,4873.0
2018-07-20 10:30:00,2017.46,2019.01,2016.5,2018.59,3025.0,1992.285,1993.8156,1991.3369,1993.4008,3025.0
2018-07-20 10:35:00,2018.65,2019.69,2018.1,2018.8,821.0,1993.4601,1994.4871,1992.917,1993.6082,821.0
2018-07-20 10:40:00,2019.69,2020.35,2018.88,2019.37,2093.0,1994.4871,1995.1389,1993.6872,1994.1711,2093.0
2018-07-20 10:45:00,2019.95,2021.7,2019.52,2021.39,2489.0,1994.7439,1996.472,1994.3192,1996.1659,2489.0
2018-07-20 10:50:00,2020.71,2022.74,2019.2,2022.74,7200.0,1995.4944,1997.4991,1994.0032,1997.4991,7200.0
2018-07-20 10:55:00,2023.18,2025.0,2022.95,2024.06,2203.0,1997.9336,1999.7309,1997.7064,1998.8026,2203.0
2018-07-20 11:00:00,2023.13,2023.97,2022.84,2022.84,1100.0,1997.8842,1998.7137,1997.5978,1997.5978,1100.0
2018-07-20 11:05:00,2022.31,2022.32,2021.03,2022.08,1000.0,1997.0744,1997.0843,1995.8104,1996.8473,1000.0
2018-07-20 11:10:00,2022.14,2022.14,2021.11,2021.38,800.0,1996.9066,1996.9066,1995.8894,1996.156,800.0
2018-07-20 11:15:00,2021.0,2021.91,2020.99,2021.75,458.0,1995.7808,1996.6794,1995.7709,1996.5214,458.0
2018-07-20 11:20:00,2022.46,2024.0,2021.75,2024.0,901.0,1997.2226,1998.7433,1996.5214,1998.7433,901.0
2018-07-20 11:25:00,2024.51,2024.96,2024.0,2024.91,800.0,1999.247,1999.6914,1998.7433,1999.642,800.0
2018-07-20 11:30:00,2024.9,2025.67,2024.0,2024.15,2670.0,1999.6321,2000.3925,1998.7433,1998.8915,2670.0
2018-07-20 11:35:00,2024.01,2024.01,2022.24,2022.24,800.0,1998.7532,1998.7532,1997.0053,1997.0053,800.0
2018-07-20 11:40:00,2022.83,2022.83,2021.83,2021.92,1400.0,1997.5879,1997.5879,1996.6004,1996.6893,1400.0
2018-07-20 11:45:00,2021.89,2021.91,2020.72,2021.47,1300.0,1996.6597,1996.6794,1995.5043,1996.2449,1300.0
2018-07-20 11:50:00,2021.05,2021.13,2019.2,2019.2,900.0,1995.8302,1995.9092,1994.0032,1994.0032,900.0
2018-07-20 11:55:00,2019.21,2019.21,2017.45,2017.45,1400.0,1994.0131,1994.0131,1992.2751,1992.2751,1400.0
2018-07-20 12:00:00,2017.45,2017.45,2017.45,2017.45,0.0,1992.2751,1992.2751,1992.2751,1992.2751,0.0
2018-07-20 12:05:00,2016.16,2016.16,2012.44,2012.45,2000.0,1991.0012,1991.0012,1987.3276,1987.3375,2000.0
2018-07-20 12:10:00,2013.41,2014.0,2012.86,2013.71,1600.0,1988.2855,1988.8681,1987.7424,1988.5817,1600.0
2018-07-20 12:15:00,2014.4,2014.41,2014.4,2014.4,200.0,1989.2631,1989.273,1989.2631,1989.2631,200.0
2018-07-20 12:20:00,2013.62,2015.46,2013.62,2014.8,400.0,1988.4929,1990.3099,1988.4929,1989.6581,400.0
2018-07-20 12:25:00,2014.3,2014.3,2014.3,2014.3,100.0,1989.1644,1989.1644,1989.1644,1989.1644,100.0
2018-07-20 12:30:00,2015.22,2015.31,2015.22,2015.31,600.0,1990.0729,1990.1618,1990.0729,1990.1618,600.0
2018-07-20 12:35:00,2014.84,2016.25,2014.84,2016.09,2300.0,1989.6976,1991.09,1989.6976,1990.932,2300.0
2018-07-20 12:40:00,2016.26,2016.75,2016.26,2016.75,200.0,1991.0999,1991.5838,1991.0999,1991.5838,200.0
2018-07-20 12:45:00,2016.69,2016.8,2016.69,2016.8,200.0,1991.5246,1991.6332,1991.5246,1991.6332,200.0
2018-07-20 12:50:00,2016.8,2018.21,2016.8,2017.13,400.0,1991.6332,1993.0256,1991.6332,1991.9591,400.0
2018-07-20 12:55:00,2017.13,2017.13,2017.13,2017.13,0.0,1991.9591,1991.9591,1991.9591,1991.9591,0.0
2018-07-20 13:00:00,2017.97,2019.19,2017.47,2017.47,400.0,1992.7886,1993.9934,1992.2948,1992.2948,400.0
2018-07-20 13:05:00,2017.55,2018.38,2015.53,2015.53,1000.0,1992.3738,1993.1935,1990.379,1990.379,1000.0
2018-07-20 13:10:00,2015.25,2016.1,2015.25,2016.1,200.0,1990.1025,1990.9419,1990.1025,1990.9419,200.0
2018-07-20 13:15:00,2015.3,2015.3,2014.01,2014.01,2725.0,1990.1519,1990.1519,1988.878,1988.878,2725.0
2018-07-20 13:20:00,2013.6,2013.74,2012.65,2012.93,2000.0,1988.4731,1988.6114,1987.535,1987.8115,2000.0
2018-07-20 13:25:00,2013.1,2013.45,2012.13,2013.3,700.0,1987.9794,1988.325,1987.0215,1988.1769,700.0
2018-07-20 13:30:00,2013.06,2016.65,2013.05,2016.65,1000.0,1987.9399,1991.4851,1987.93,1991.4851,1000.0
2018-07-20 13:35:00,2016.85,2019.12,2016.84,2019.12,600.0,1991.6826,1993.9242,1991.6727,1993.9242,600.0
2018-07-20 13:40:00,2019.01,2020.79,2018.48,2020.79,800.0,1993.8156,1995.5734,1993.2922,1995.5734,800.0
2018-07-20 13:45:00,2019.95,2021.55,2019.95,2021.55,300.0,1994.7439,1996.3239,1994.7439,1996.3239,300.0
2018-07-20 13:50:00,2021.25,2021.25,2020.28,2020.36,900.0,1996.0277,1996.0277,1995.0698,1995.1488,900.0
2018-07-20 13:55:00,2020.4,2020.4,2019.08,2019.08,1100.0,1995.1883,1995.1883,1993.8847,1993.8847,1100.0
2018-07-20 14:00:00,2018.42,2018.42,2017.09,2017.09,1200.0,1993.233,1993.233,1991.9196,1991.9196,1200.0
2018-07-20 14:05:00,2017.11,2017.59,2016.96,2017.54,3200.0,1991.9393,1992.4133,1991.7912,1992.364,3200.0
2018-07-20 14:10:00,2016.85,2016.86,2015.06,2015.07,500.0,1991.6826,1991.6924,1989.9149,1989.9248,500.0
2018-07-20 14:15:00,2015.21,2015.8,2015.21,2015.79,500.0,1990.063,1990.6457,1990.063,1990.6358,500.0
2018-07-20 14:20:00,2015.16,2016.26,2014.4,2016.26,1378.0,1990.0137,1991.0999,1989.2631,1991.0999,1378.0
2018-07-20 14:25:00,2016.62,2017.5,2016.08,2017.34,1013.0,1991.4554,1992.3245,1990.9222,1992.1664,1013.0
2018-07-20 14:30:00,2017.28,2017.29,2015.03,2015.03,1600.0,1992.1072,1992.1171,1989.8853,1989.8853,1600.0
2018-07-20 14:35:00,2015.38,2015.74,2013.65,2013.9,1400.0,1990.2309,1990.5864,1988.5225,1988.7694,1400.0
2018-07-20 14:40:00,2012.83,2013.88,2012.67,2013.88,1800.0,1987.7127,1988.7496,1987.5547,1988.7496,1800.0
2018-07-20 14:45:00,2014.68,2015.34,2014.68,2015.33,300.0,1989.5396,1990.1914,1989.5396,1990.1815,300.0
2018-07-20 14:50:00,2016.6,2016.67,2016.17,2016.18,700.0,1991.4357,1991.5048,1991.011,1991.0209,700.0
2018-07-20 14:55:00,2016.02,2016.61,2016.02,2016.44,500.0,1990.8629,1991.4456,1990.8629,1991.2777,500.0
2018-07-20 15:00:00,2016.42,2016.42,2014.91,2014.92,300.0,1991.2579,1991.2579,1989.7668,1989.7766,300.0
2018-07-20 15:05:00,2015.63,2015.86,2014.52,2014.52,1000.0,1990.4778,1990.7049,1989.3816,1989.3816,1000.0
2018-07-20 15:10:00,2013.9,2014.0,2012.61,2012.96,1320.0,1988.7694,1988.8681,1987.4955,1987.8411,1320.0
2018-07-20 15:15:00,2012.09,2012.09,2011.99,2011.99,300.0,1986.982,1986.982,1986.8832,1986.8832,300.0
2018-07-20 15:20:00,2011.2,2011.62,2008.62,2008.62,1810.0,1986.1031,1986.5178,1983.5553,1983.5553,1810.0
2018-07-20 15:25:00,2009.18,2009.91,2008.71,2009.1,2800.0,1984.1083,1984.8292,1983.6441,1984.0293,2800.0
2018-07-20 15:30:00,2009.19,2010.79,2009.04,2010.51,1771.0,1984.1181,1985.6982,1983.97,1985.4217,1771.0
2018-07-20 15:35:00,2009.95,2009.95,2007.91,2008.06,600.0,1984.8687,1984.8687,1982.8541,1983.0022,600.0
2018-07-20 15:40:00,2007.97,2008.82,2007.64,2008.81,1300.0,1982.9134,1983.7528,1982.5875,1983.7429,1300.0
2018-07-20 15:45:00,2008.36,2008.81,2007.39,2008.73,8049.0,1983.2985,1983.7429,1982.3406,1983.6639,8049.0
2018-07-20 15:50:00,2008.5,2009.26,2006.3,2006.43,2800.0,1983.4368,1984.1873,1981.2642,1981.3926,2800.0
2018-07-20 15:55:00,2006.74,2014.05,2006.73,2009.67,33737.0,1981.6987,1988.9175,1981.6888,1984.5922,33737.0
2018-07-23 09:30:00,2005.99,2010.55,2002.36,2009.59,4804.0,1980.9581,1985.4612,1977.3734,1984.5132,4804.0
2018-07-23 09:35:00,2008.39,2008.39,1991.57,1991.87,3050.0,1983.3281,1983.3281,1966.718,1967.0143,3050.0
2018-07-23 09:40:00,1994.51,2005.04,1993.97,2005.04,3900.0,1969.6213,1980.0199,1969.0881,1980.0199,3900.0
2018-07-23 09:45:00,2005.24,2005.25,1991.87,1991.87,4573.0,1980.2174,1980.2273,1967.0143,1967.0143,4573.0
2018-07-23 09:50:00,1989.57,1991.84,1984.99,1985.47,4606.0,1964.743,1966.9847,1960.2201,1960.6941,4606.0
2018-07-23 09:55:00,1988.78,1994.49,1986.86,1993.8,3658.0,1963.9628,1969.6016,1962.0668,1968.9202,3658.0
2018-07-23 10:00:00,1999.6,1999.6,1994.35,1996.2,1000.0,1974.6478,1974.6478,1969.4633,1971.2902,1000.0
2018-07-23 10:05:00,1995.73,1997.65,1995.6,1997.65,600.0,1970.8261,1972.7222,1970.6977,1972.7222,600.0
2018-07-23 10:10:00,1997.19,1998.1,1995.74,1998.09,1900.0,1972.2679,1973.1665,1970.836,1973.1567,1900.0
2018-07-23 10:15:00,1999.47,1999.49,1998.75,1998.75,500.0,1974.5194,1974.5392,1973.8084,1973.8084,500.0
2018-07-23 10:20:00,1998.87,1999.66,1996.26,1996.69,5300.0,1973.9269,1974.7071,1971.3495,1971.7741,5300.0
2018-07-23 10:25:00,1996.11,1996.24,1990.82,1992.25,2100.0,1971.2014,1971.3297,1965.9774,1967.3895,2100.0
2018-07-23 10:30:00,1991.2,1991.64,1985.01,1991.64,3135.0,1966.3526,1966.7871,1960.2399,1966.7871,3135.0
2018-07-23 10:35:00,1992.34,1995.1,1992.34,1994.6,700.0,1967.4784,1970.204,1967.4784,1969.7102,700.0
2018-07-23 10:40:00,1997.89,1997.89,1995.91,1995.91,1100.0,1972.9592,1972.9592,1971.0039,1971.0039,1100.0
2018-07-23 10:45:00,1995.82,1996.34,1994.46,1994.95,1300.0,1970.915,1971.4285,1969.572,1970.0558,1300.0
2018-07-23 10:50:00,1994.95,1994.95,1994.95,1994.95,0.0,1970.0558,1970.0558,1970.0558,1970.0558,0.0
2018-07-23 10:55:00,1996.49,1996.98,1995.88,1996.98,2000.0,1971.5766,1972.0605,1970.9742,1972.0605,2000.0
2018-07-23 11:00:00,1997.82,1998.03,1996.25,1996.25,1600.0,1972.89,1973.0974,1971.3396,1971.3396,1600.0
2018-07-23 11:05:00,1996.83,1996.99,1991.55,1991.55,1769.0,1971.9124,1972.0704,1966.6983,1966.6983,1769.0
2018-07-23 11:10:00,1993.07,1993.53,1992.51,1993.53,512.0,1968.1993,1968.6536,1967.6463,1968.6536,512.0
2018-07-23 11:15:00,1993.06,1994.44,1992.4,1994.22,1000.0,1968.1894,1969.5522,1967.5377,1969.335,1000.0
2018-07-23 11:20:00,1993.89,1994.87,1991.38,1994.86,990.0,1969.0091,1969.9768,1966.5304,1969.967,990.0
2018-07-23 11:25:00,1995.4,1995.4,1995.01,1995.01,200.0,1970.5002,1970.5002,1970.1151,1970.1151,200.0
2018-07-23 11:30:00,1996.86,1999.01,1996.77,1998.65,1517.0,1971.942,1974.0652,1971.8531,1973.7097,1517.0
2018-07-23 11:35:00,1998.47,2000.59,1998.21,1999.54,1128.0,1973.5319,1975.6255,1973.2752,1974.5886,1128.0
2018-07-23 11:40:00,1998.48,1998.48,1998.31,1998.31,200.0,1973.5418,1973.5418,1973.3739,1973.3739,200.0
2018-07-23 11:45:00,1998.98,1998.98,1995.38,1996.67,800.0,1974.0356,1974.0356,1970.4805,1971.7544,800.0
2018-07-23 11:50:00,1996.61,2000.31,1996.61,2000.31,900.0,1971.6951,1975.349,1971.6951,1975.349,900.0
2018-07-23 11:55:00,1999.21,1999.51,1999.17,1999.18,400.0,1974.2627,1974.5589,1974.2232,1974.2331,400.0
2018-07-23 12:00:00,1998.8,1998.8,1997.77,1998.3,600.0,1973.8578,1973.8578,1972.8407,1973.364,600.0
2018-07-23 12:05:00,1998.14,1999.75,1996.25,1999.75,1056.0,1973.206,1974.7959,1971.3396,1974.7959,1056.0
2018-07-23 12:10:00,1998.09,2000.18,1998.09,2000.18,1000.0,1973.1567,1975.2206,1973.1567,1975.2206,1000.0
2018-07-23 12:15:00,2000.19,2000.19,1996.6,1997.22,2557.0,1975.2305,1975.2305,1971.6853,1972.2975,2557.0
2018-07-23 12:20:00,1998.02,1998.03,1996.25,1996.25,600.0,1973.0875,1973.0974,1971.3396,1971.3396,600.0
2018-07-23 12:25:00,1995.83,1995.83,1995.1,1995.1,200.0,1970.9249,1970.9249,1970.204,1970.204,200.0
2018-07-23 12:30:00,1994.98,1994.98,1993.08,1994.45,842.0,1970.0855,1970.0855,1968.2092,1969.5621,842.0
2018-07-23 12:35:00,1994.6,1995.8,1994.6,1995.79,300.0,1969.7102,1970.8952,1969.7102,1970.8854,300.0
2018-07-23 12:40:00,1995.75,1996.05,1995.75,1996.05,200.0,1970.8459,1971.1421,1970.8459,1971.1421,200.0
2018-07-23 12:45:00,1996.04,1998.93,1995.0,1998.61,2796.0,1971.1322,1973.9862,1970.1052,1973.6702,2796.0
2018-07-23 12:50:00,1998.61,1998.61,1998.61,1998.61,0.0,1973.6702,1973.6702,1973.6702,1973.6702,0.0
2018-07-23 12:55:00,1998.11,1998.11,1995.98,1996.27,700.0,1973.1764,1973.1764,1971.073,1971.3594,700.0
2018-07-23 13:00:00,1994.4,1994.4,1994.4,1994.4,100.0,1969.5127,1969.5127,1969.5127,1969.5127,100.0
2018-07-23 13:05:00,1995.26,1995.26,1993.92,1993.92,500.0,1970.362,1970.362,1969.0387,1969.0387,500.0
2018-07-23 13:10:00,1993.92,1993.92,1993.86,1993.86,200.0,1969.0387,1969.0387,1968.9794,1968.9794,200.0
2018-07-23 13:15:00,1992.76,1992.76,1991.4,1991.84,500.0,1967.8932,1967.8932,1966.5501,1966.9847,500.0
2018-07-23 13:20:00,1991.7,1991.7,1991.7,1991.7,100.0,1966.8464,1966.8464,1966.8464,1966.8464,100.0
2018-07-23 13:25:00,1991.7,1992.8,1991.7,1992.34,400.0,1966.8464,1967.9327,1966.8464,1967.4784,400.0
2018-07-23 13:30:00,1995.8,1995.8,1995.56,1995.56,500.0,1970.8952,1970.8952,1970.6582,1970.6582,500.0
2018-07-23 13:35:00,1996.73,1997.29,1995.44,1996.16,1017.0,1971.8136,1972.3666,1970.5397,1971.2507,1017.0
2018-07-23 13:40:00,1996.92,1998.1,1996.92,1998.1,600.0,1972.0013,1973.1665,1972.0013,1973.1665,600.0
2018-07-23 13:45:00,1997.84,2001.15,1997.59,1999.39,6000.0,1972.9098,1976.1785,1972.6629,1974.4404,6000.0
2018-07-23 13:50:00,1997.66,1998.39,1995.93,1995.93,2581.0,1972.732,1973.4529,1971.0236,1971.0236,2581.0
2018-07-23 13:55:00,1994.86,1995.68,1991.0,1991.59,1550.0,1969.967,1970.7767,1966.1551,1966.7378,1550.0
2018-07-23 14:00:00,1991.72,1993.39,1991.72,1993.39,200.0,1966.8661,1968.5153,1966.8661,1968.5153,200.0
2018-07-23 14:05:00,1993.98,1995.14,1993.98,1995.14,300.0,1969.0979,1970.2435,1969.0979,1970.2435,300.0
2018-07-23 14:10:00,1995.36,1995.61,1995.17,1995.61,700.0,1970.4607,1970.7076,1970.2731,1970.7076,700.0
2018-07-23 14:15:00,1995.5,1995.5,1995.5,1995.5,100.0,1970.599,1970.599,1970.599,1970.599,100.0
2018-07-23 14:20:00,1995.35,1995.35,1995.3,1995.3,200.0,1970.4509,1970.4509,1970.4015,1970.4015,200.0
2018-07-23 14:25:00,1995.4,1995.4,1995.4,1995.4,100.0,1970.5002,1970.5002,1970.5002,1970.5002,100.0
2018-07-23 14:30:00,1994.8,1995.38,1993.17,1994.98,2702.0,1969.9077,1970.4805,1968.2981,1970.0855,2702.0
2018-07-23 14:35:00,1994.98,1994.98,1994.98,1994.98,0.0,1970.0855,1970.0855,1970.0855,1970.0855,0.0
2018-07-23 14:40:00,1994.7,1994.7,1994.69,1994.7,100.0,1969.809,1969.809,1969.7991,1969.809,100.0
2018-07-23 14:45:00,1994.72,1996.74,1991.72,1991.72,1800.0,1969.8287,1971.8235,1966.8661,1966.8661,1800.0
2018-07-23 14:50:00,1992.71,1993.82,1992.71,1993.82,1001.0,1967.8438,1968.9399,1967.8438,1968.9399,1001.0
2018-07-23 14:55:00,1994.48,1995.54,1994.21,1994.26,600.0,1969.5917,1970.6385,1969.3251,1969.3745,600.0
2018-07-23 15:00:00,1995.02,1995.02,1994.45,1994.73,400.0,1970.125,1970.125,1969.5621,1969.8386,400.0
2018-07-23 15:05:00,1994.37,1994.37,1994.35,1994.35,200.0,1969.4831,1969.4831,1969.4633,1969.4633,200.0
2018-07-23 15:10:00,1993.5,1995.4,1993.3,1995.22,1227.0,1968.6239,1970.5002,1968.4264,1970.3225,1227.0
2018-07-23 15:15:00,1995.22,1995.22,1995.22,1995.22,0.0,1970.3225,1970.3225,1970.3225,1970.3225,0.0
2018-07-23 15:20:00,1995.42,1995.42,1994.83,1995.24,600.0,1970.52,1970.52,1969.9373,1970.3422,600.0
2018-07-23 15:25:00,1995.95,1996.88,1995.93,1996.88,700.0,1971.0434,1971.9618,1971.0236,1971.9618,700.0
2018-07-23 15:30:00,1996.22,1996.57,1992.36,1993.96,2100.0,1971.31,1971.6556,1967.4982,1969.0782,2100.0
2018-07-23 15:35:00,1993.96,1994.96,1992.22,1993.97,4720.0,1969.0782,1970.0657,1967.3599,1969.0881,4720.0
2018-07-23 15:40:00,1993.48,1995.76,1991.87,1994.49,2100.0,1968.6042,1970.8557,1967.0143,1969.6016,2100.0
2018-07-23 15:45:00,1995.2,1997.23,1993.54,1995.56,2300.0,1970.3027,1972.3074,1968.6634,1970.6582,2300.0
2018-07-23 15:50:00,1996.22,1997.13,1994.69,1996.98,3513.0,1971.31,1972.2086,1969.7991,1972.0605,3513.0
2018-07-23 15:55:00,1995.25,1996.09,1993.1,1995.16,8077.0,1970.3521,1971.1816,1968.2289,1970.2632,8077.0
2018-07-24 09:30:00,2009.0,2029.0,2008.75,2027.23,12950.0,1983.9305,2003.6809,1983.6836,2001.933,12950.0
2018-07-24 09:35:00,2027.23,2037.28,2027.0,2036.56,4410.0,2001.933,2011.8576,2001.7059,2011.1466,4410.0
2018-07-24 09:40:00,2038.23,2044.0,2031.12,2031.13,4000.0,2012.7958,2018.4938,2005.7745,2005.7844,4000.0
2018-07-24 09:45:00,2037.29,2042.69,2037.29,2042.69,5435.0,2011.8675,2017.2001,2011.8675,2017.2001,5435.0
2018-07-24 09:50:00,2044.95,2049.99,2044.48,2046.04,3390.0,2019.4319,2024.409,2018.9678,2020.5083,3390.0
2018-07-24 09:55:00,2045.52,2045.52,2042.84,2044.91,2779.0,2019.9948,2019.9948,2017.3482,2019.3924,2779.0
2018-07-24 10:00:00,2044.91,2045.97,2043.25,2045.25,1860.0,2019.3924,2020.4392,2017.7531,2019.7282,1860.0
2018-07-24 10:05:00,2043.82,2049.0,2043.82,2049.0,1482.0,2018.316,2023.4314,2018.316,2023.4314,1482.0
2018-07-24 10:10:00,2047.65,2047.65,2045.56,2045.57,1053.0,2022.0982,2022.0982,2020.0343,2020.0442,1053.0
2018-07-24 10:15:00,2047.05,2048.83,2047.04,2047.65,1143.0,2021.5057,2023.2635,2021.4958,2022.0982,1143.0
2018-07-24 10:20:00,2048.07,2048.07,2045.83,2047.7,3102.0,2022.513,2022.513,2020.3009,2022.1476,3102.0
2018-07-24 10:25:00,2047.47,2049.49,2047.47,2048.43,2800.0,2021.9205,2023.9153,2021.9205,2022.8685,2800.0
2018-07-24 10:30:00,2048.48,2049.1,2048.27,2048.81,895.0,2022.9179,2023.5301,2022.7105,2023.2437,895.0
2018-07-24 10:35:00,2049.0,2049.41,2047.86,2048.0,1839.0,2023.4314,2023.8363,2022.3056,2022.4439,1839.0
2018-07-24 10:40:00,2048.1,2048.1,2043.85,2043.85,500.0,2022.5426,2022.5426,2018.3456,2018.3456,500.0
2018-07-24 10:45:00,2044.07,2044.07,2042.94,2043.29,1300.0,2018.5629,2018.5629,2017.447,2017.7926,1300.0
2018-07-24 10:50:00,2043.3,2044.33,2041.33,2042.35,2394.0,2017.8025,2018.8197,2015.8571,2016.8644,2394.0
2018-07-24 10:55:00,2041.34,2042.37,2038.15,2038.15,1600.0,2015.867,2016.8841,2012.7168,2012.7168,1600.0
2018-07-24 11:00:00,2038.13,2038.13,2034.4,2034.4,600.0,2012.697,2012.697,2009.0136,2009.0136,600.0
2018-07-24 11:05:00,2030.34,2030.34,2025.59,2029.3,3100.0,2005.0042,2005.0042,2000.3135,2003.9772,3100.0
2018-07-24 11:10:00,2030.18,2033.04,2026.7,2032.75,2931.0,2004.8462,2007.6705,2001.4096,2007.3842,2931.0
2018-07-24 11:15:00,2034.18,2034.18,2032.99,2033.34,410.0,2008.7963,2008.7963,2007.6212,2007.9668,410.0
2018-07-24 11:20:00,2034.41,2035.01,2032.72,2033.81,2014.0,2009.0234,2009.616,2007.3545,2008.4309,2014.0
2018-07-24 11:25:00,2035.24,2035.24,2033.82,2034.93,1791.0,2009.8431,2009.8431,2008.4408,2009.5369,1791.0
2018-07-24 11:30:00,2034.0,2034.0,2031.31,2032.73,1100.0,2008.6186,2008.6186,2005.9621,2007.3644,1100.0
2018-07-24 11:35:00,2030.87,2033.31,2030.87,2032.4,1100.0,2005.5276,2007.9372,2005.5276,2007.0385,1100.0
2018-07-24 11:40:00,2029.78,2030.81,2029.7,2030.8,500.0,2004.4512,2005.4684,2004.3722,2005.4585,500.0
2018-07-24 11:45:00,2030.8,2030.8,2025.89,2026.66,1100.0,2005.4585,2005.4585,2000.6098,2001.3701,1100.0
2018-07-24 11:50:00,2025.84,2025.84,2024.05,2024.05,200.0,2000.5604,2000.5604,1998.7927,1998.7927,200.0
2018-07-24 11:55:00,2025.99,2026.98,2025.14,2026.0,600.0,2000.7085,2001.6862,1999.8691,2000.7184,600.0
2018-07-24 12:00:00,2026.59,2028.81,2025.39,2028.81,850.0,2001.301,2003.4933,2000.116,2003.4933,850.0
2018-07-24 12:05:00,2028.89,2028.9,2028.22,2028.22,543.0,2003.5723,2003.5822,2002.9107,2002.9107,543.0
2018-07-24 12:10:00,2027.82,2027.82,2027.25,2027.25,200.0,2002.5157,2002.5157,2001.9528,2001.9528,200.0
2018-07-24 12:15:00,2028.36,2028.36,2024.59,2024.59,2450.0,2003.0489,2003.0489,1999.326,1999.326,2450.0
2018-07-24 12:20:00,2024.2,2024.2,2021.17,2023.92,800.0,1998.9408,1998.9408,1995.9487,1998.6643,800.0
2018-07-24 12:25:00,2023.41,2023.41,2020.32,2022.17,1822.0,1998.1607,1998.1607,1995.1093,1996.9362,1822.0
2018-07-24 12:30:00,2021.9,2032.87,2021.89,2032.87,3150.0,1996.6695,2007.5027,1996.6597,2007.5027,3150.0
2018-07-24 12:35:00,2032.74,2033.0,2032.0,2032.0,600.0,2007.3743,2007.631,2006.6435,2006.6435,600.0
2018-07-24 12:40:00,2033.39,2033.39,2028.21,2028.21,800.0,2008.0162,2008.0162,2002.9008,2002.9008,800.0
2018-07-24 12:45:00,2027.11,2027.11,2026.0,2026.0,300.0,2001.8145,2001.8145,2000.7184,2000.7184,300.0
2018-07-24 12:50:00,2025.21,2025.38,2024.54,2025.35,700.0,1999.9382,2000.1061,1999.2766,2000.0765,700.0
2018-07-24 12:55:00,2024.06,2024.06,2024.06,2024.06,100.0,1998.8026,1998.8026,1998.8026,1998.8026,100.0
2018-07-24 13:00:00,2022.85,2023.82,2021.96,2023.06,1300.0,1997.6077,1998.5656,1996.7288,1997.8151,1300.0
2018-07-24 13:05:00,2022.99,2026.13,2021.21,2026.0,1644.0,1997.7459,2000.8468,1995.9882,2000.7184,1644.0
2018-07-24 13:10:00,2027.08,2027.64,2026.83,2026.83,700.0,2001.7849,2002.3379,2001.538,2001.538,700.0
2018-07-24 13:15:00,2025.15,2025.15,2021.97,2023.29,1200.0,1999.879,1999.879,1996.7387,1998.0422,1200.0
2018-07-24 13:20:00,2023.4,2025.58,2023.4,2024.07,700.0,1998.1508,2000.3036,1998.1508,1998.8125,700.0
2018-07-24 13:25:00,2024.05,2025.56,2022.02,2024.54,2300.0,1998.7927,2000.2839,1996.788,1999.2766,2300.0
2018-07-24 13:30:00,2023.25,2023.25,2021.5,2021.5,1298.0,1998.0027,1998.0027,1996.2745,1996.2745,1298.0
2018-07-24 13:35:00,2021.02,2021.25,2021.02,2021.22,300.0,1995.8005,1996.0277,1995.8005,1995.998,300.0
2018-07-24 13:40:00,2020.93,2020.93,2020.01,2020.6,501.0,1995.7116,1995.7116,1994.8031,1995.3858,501.0
2018-07-24 13:45:00,2020.7,2028.01,2019.96,2028.01,1941.0,1995.4845,2002.7033,1994.7538,2002.7033,1941.0
2018-07-24 13:50:00,2025.76,2026.5,2025.4,2025.9,1709.0,2000.4814,2001.2121,2000.1259,2000.6196,1709.0
2018-07-24 13:55:00,2026.78,2031.99,2026.78,2031.99,700.0,2001.4887,2006.6336,2001.4887,2006.6336,700.0
2018-07-24 14:00:00,2031.43,2037.95,2030.91,2034.58,5298.0,2006.0806,2012.5193,2005.5671,2009.1913,5298.0
2018-07-24 14:05:00,2035.0,2035.01,2032.38,2032.47,2500.0,2009.6061,2009.616,2007.0188,2007.1076,2500.0
2018-07-24 14:10:00,2033.56,2036.11,2033.56,2036.11,1600.0,2008.184,2010.7022,2008.184,2010.7022,1600.0
2018-07-24 14:15:00,2035.55,2035.89,2031.6,2032.5,4600.0,2010.1492,2010.485,2006.2485,2007.1373,4600.0
2018-07-24 14:20:00,2032.5,2032.5,2031.89,2031.89,200.0,2007.1373,2007.1373,2006.5349,2006.5349,200.0
2018-07-24 14:25:00,2030.26,2032.27,2030.26,2031.77,1300.0,2004.9252,2006.9101,2004.9252,2006.4164,1300.0
2018-07-24 14:30:00,2031.67,2035.66,2030.8,2035.51,1491.0,2006.3176,2010.2578,2005.4585,2010.1097,1491.0
2018-07-24 14:35:00,2035.3,2035.3,2034.25,2034.25,500.0,2009.9023,2009.9023,2008.8654,2008.8654,500.0
2018-07-24 14:40:00,2033.97,2036.85,2033.96,2035.0,2414.0,2008.5889,2011.433,2008.5791,2009.6061,2414.0
2018-07-24 14:45:00,2036.46,2036.46,2035.17,2036.12,1400.0,2011.0479,2011.0479,2009.774,2010.7121,1400.0
2018-07-24 14:50:00,2034.72,2034.72,2033.67,2033.95,700.0,2009.3296,2009.3296,2008.2927,2008.5692,700.0
2018-07-24 14:55:00,2034.18,2038.25,2034.15,2036.82,3500.0,2008.7963,2012.8155,2008.7667,2011.4034,3500.0
2018-07-24 15:00:00,2038.62,2038.62,2036.61,2036.61,1216.0,2013.1809,2013.1809,2011.196,2011.196,1216.0
2018-07-24 15:05:00,2035.0,2037.91,2035.0,2037.12,2600.0,2009.6061,2012.4798,2009.6061,2011.6996,2600.0
2018-07-24 15:10:00,2035.3,2035.55,2035.16,2035.42,843.0,2009.9023,2010.1492,2009.7641,2010.0208,843.0
2018-07-24 15:15:00,2035.58,2037.56,2035.05,2036.08,6400.0,2010.1788,2012.1341,2009.6555,2010.6726,6400.0
2018-07-24 15:20:00,2036.46,2036.46,2033.92,2034.78,600.0,2011.0479,2011.0479,2008.5396,2009.3888,600.0
2018-07-24 15:25:00,2032.29,2032.87,2029.85,2029.9,1100.0,2006.9299,2007.5027,2004.5203,2004.5697,1100.0
2018-07-24 15:30:00,2030.04,2033.61,2029.74,2033.61,1100.0,2004.708,2008.2334,2004.4117,2008.2334,1100.0
2018-07-24 15:35:00,2033.08,2033.08,2030.36,2030.37,1100.0,2007.71,2007.71,2005.024,2005.0339,1100.0
2018-07-24 15:40:00,2030.48,2030.48,2029.21,2029.63,1100.0,2005.1425,2005.1425,2003.8883,2004.3031,1100.0
2018-07-24 15:45:00,2027.52,2030.18,2027.2,2030.18,3977.0,2002.2194,2004.8462,2001.9034,2004.8462,3977.0
2018-07-24 15:50:00,2029.11,2029.98,2026.48,2029.98,4767.0,2003.7896,2004.6487,2001.1924,2004.6487,4767.0
2018-07-24 15:55:00,2029.12,2029.89,2025.34,2026.49,12807.0,2003.7995,2004.5598,2000.0666,2001.2023,12807.0
2018-07-25 09:30:00,2029.48,2038.6,2028.99,2035.59,5868.0,2004.155,2013.1612,2003.6711,2010.1887,5868.0
2018-07-25 09:35:00,2033.44,2038.51,2032.18,2037.18,3300.0,2008.0655,2013.0723,2006.8213,2011.7589,3300.0
2018-07-25 09:40:00,2035.44,2039.08,2035.43,2038.6,1800.0,2010.0406,2013.6352,2010.0307,2013.1612,1800.0
2018-07-25 09:45:00,2038.75,2045.62,2038.6,2045.62,1800.0,2013.3093,2020.0936,2013.1612,2020.0936,1800.0
2018-07-25 09:50:00,2045.61,2048.02,2045.5,2047.13,4642.0,2020.0837,2022.4636,2019.9751,2021.5847,4642.0
2018-07-25 09:55:00,2046.24,2046.24,2042.34,2042.34,2269.0,2020.7058,2020.7058,2016.8545,2016.8545,2269.0
2018-07-25 10:00:00,2041.61,2043.49,2040.65,2040.89,1600.0,2016.1336,2017.9901,2015.1856,2015.4226,1600.0
2018-07-25 10:05:00,2040.17,2040.17,2035.03,2035.98,2700.0,2014.7116,2014.7116,2009.6357,2010.5738,2700.0
2018-07-25 10:10:00,2035.8,2035.92,2034.11,2034.6,869.0,2010.3961,2010.5146,2008.7272,2009.2111,869.0
2018-07-25 10:15:00,2035.2,2037.26,2035.19,2036.56,2297.0,2009.8036,2011.8379,2009.7937,2011.1466,2297.0
2018-07-25 10:20:00,2036.44,2038.63,2036.22,2037.61,2200.0,2011.0281,2013.1908,2010.8109,2012.1835,2200.0
2018-07-25 10:25:00,2036.72,2036.99,2034.21,2035.44,2222.0,2011.3046,2011.5712,2008.8259,2010.0406,2222.0
2018-07-25 10:30:00,2037.4,2040.11,2037.4,2040.11,600.0,2011.9761,2014.6523,2011.9761,2014.6523,600.0
2018-07-25 10:35:00,2040.11,2040.11,2035.85,2035.85,1050.0,2014.6523,2014.6523,2010.4455,2010.4455,1050.0
2018-07-25 10:40:00,2037.81,2038.0,2031.78,2035.82,3159.0,2012.381,2012.5686,2006.4263,2010.4158,3159.0
2018-07-25 10:45:00,2034.85,2036.56,2033.15,2034.25,1300.0,2009.4579,2011.1466,2007.7792,2008.8654,1300.0
2018-07-25 10:50:00,2033.01,2033.83,2032.0,2032.53,1502.0,2007.6409,2008.4507,2006.6435,2007.1669,1502.0
2018-07-25 10:55:00,2032.17,2032.92,2030.88,2030.88,1600.0,2006.8114,2007.552,2005.5375,2005.5375,1600.0
2018-07-25 11:00:00,2031.25,2032.68,2030.5,2032.27,4421.0,2005.9029,2007.315,2005.1622,2006.9101,4421.0
2018-07-25 11:05:00,2033.14,2033.83,2032.26,2033.82,1958.0,2007.7693,2008.4507,2006.9003,2008.4408,1958.0
2018-07-25 11:10:00,2034.26,2035.98,2034.0,2035.98,3138.0,2008.8753,2010.5738,2008.6186,2010.5738,3138.0
2018-07-25 11:15:00,2035.98,2038.0,2035.36,2036.89,4143.0,2010.5738,2012.5686,2009.9616,2011.4725,4143.0
2018-07-25 11:20:00,2037.29,2040.0,2037.25,2040.0,700.0,2011.8675,2014.5437,2011.828,2014.5437,700.0
2018-07-25 11:25:00,2042.47,2043.11,2041.96,2041.96,1000.0,2016.9829,2017.6149,2016.4792,2016.4792,1000.0
2018-07-25 11:30:00,2043.73,2044.02,2043.35,2043.62,900.0,2018.2271,2018.5135,2017.8519,2018.1185,900.0
2018-07-25 11:35:00,2044.34,2044.34,2042.14,2044.14,1500.0,2018.8295,2018.8295,2016.657,2018.632,1500.0
2018-07-25 11:40:00,2044.35,2045.52,2043.92,2045.02,2700.0,2018.8394,2019.9948,2018.4148,2019.501,2700.0
2018-07-25 11:45:00,2045.89,2046.88,2045.89,2046.32,1700.0,2020.3602,2021.3378,2020.3602,2020.7848,1700.0
2018-07-25 11:50:00,2045.24,2045.99,2044.39,2045.2,1900.0,2019.7183,2020.4589,2018.8789,2019.6788,1900.0
2018-07-25 11:55:00,2045.16,2046.1,2044.48,2046.1,1064.0,2019.6393,2020.5676,2018.9678,2020.5676,1064.0
2018-07-25 12:00:00,2046.25,2047.05,2045.7,2046.05,1524.0,2020.7157,2021.5057,2020.1726,2020.5182,1524.0
2018-07-25 12:05:00,2046.23,2047.29,2046.2,2046.2,5400.0,2020.6959,2021.7427,2020.6663,2020.6663,5400.0
2018-07-25 12:10:00,2047.28,2047.28,2046.46,2047.02,1350.0,2021.7328,2021.7328,2020.9231,2021.4761,1350.0
2018-07-25 12:15:00,2048.01,2048.01,2046.34,2046.43,1142.0,2022.4537,2022.4537,2020.8046,2020.8934,1142.0
2018-07-25 12:20:00,2046.37,2047.75,2045.92,2047.75,3812.0,2020.8342,2022.197,2020.3898,2022.197,3812.0
2018-07-25 12:25:00,2047.55,2048.0,2046.55,2046.83,3690.0,2021.9995,2022.4439,2021.0119,2021.2885,3690.0
2018-07-25 12:30:00,2047.58,2047.59,2046.17,2046.17,1400.0,2022.0291,2022.039,2020.6367,2020.6367,1400.0
2018-07-25 12:35:00,2045.02,2046.42,2044.99,2046.15,1882.0,2019.501,2020.8836,2019.4714,2020.6169,1882.0
2018-07-25 12:40:00,2046.74,2048.59,2046.74,2048.15,800.0,2021.1996,2023.0265,2021.1996,2022.592,800.0
2018-07-25 12:45:00,2047.95,2048.55,2047.57,2047.57,1825.0,2022.3945,2022.987,2022.0192,2022.0192,1825.0
2018-07-25 12:50:00,2047.26,2048.1,2046.85,2047.85,1553.0,2021.7131,2022.5426,2021.3082,2022.2957,1553.0
2018-07-25 12:55:00,2048.14,2048.14,2047.29,2047.29,700.0,2022.5821,2022.5821,2021.7427,2021.7427,700.0
2018-07-25 13:00:00,2048.36,2048.79,2047.1,2047.57,3300.0,2022.7994,2023.224,2021.5551,2022.0192,3300.0
2018-07-25 13:05:00,2047.99,2048.07,2047.99,2047.99,300.0,2022.434,2022.513,2022.434,2022.434,300.0
2018-07-25 13:10:00,2047.34,2048.1,2046.8,2048.09,1400.0,2021.7921,2022.5426,2021.2588,2022.5327,1400.0
2018-07-25 13:15:00,2047.67,2047.86,2046.31,2046.32,1200.0,2022.118,2022.3056,2020.7749,2020.7848,1200.0
2018-07-25 13:20:00,2046.31,2046.8,2045.91,2045.92,1700.0,2020.7749,2021.2588,2020.3799,2020.3898,1700.0
2018-07-25 13:25:00,2046.57,2048.39,2046.53,2047.69,1532.0,2021.0317,2022.829,2020.9922,2022.1377,1532.0
2018-07-25 13:30:00,2047.77,2047.77,2045.82,2045.82,1400.0,2022.2167,2022.2167,2020.2911,2020.2911,1400.0
2018-07-25 13:35:00,2045.76,2048.84,2045.51,2048.84,1300.0,2020.2318,2023.2734,2019.9849,2023.2734,1300.0
2018-07-25 13:40:00,2048.82,2048.83,2047.64,2048.46,1701.0,2023.2536,2023.2635,2022.0883,2022.8981,1701.0
2018-07-25 13:45:00,2047.88,2049.04,2047.82,2049.04,3069.0,2022.3254,2023.4709,2022.2661,2023.4709,3069.0
2018-07-25 13:50:00,2049.0,2049.37,2049.0,2049.37,406.0,2023.4314,2023.7968,2023.4314,2023.7968,406.0
2018-07-25 13:55:00,2048.62,2048.87,2047.92,2047.92,1013.0,2023.0561,2023.303,2022.3649,2022.3649,1013.0
2018-07-25 14:00:00,2047.74,2049.4,2047.74,2049.39,1267.0,2022.1871,2023.8264,2022.1871,2023.8165,1267.0
2018-07-25 14:05:00,2048.99,2049.66,2048.99,2049.66,400.0,2023.4215,2024.0831,2023.4215,2024.0831,400.0
2018-07-25 14:10:00,2049.32,2049.63,2049.02,2049.5,1100.0,2023.7474,2024.0535,2023.4511,2023.9251,1100.0
2018-07-25 14:15:00,2049.22,2049.55,2049.21,2049.4,2300.0,2023.6486,2023.9745,2023.6388,2023.8264,2300.0
2018-07-25 14:20:00,2049.8,2050.88,2049.8,2050.87,4888.0,2024.2214,2025.2879,2024.2214,2025.278,4888.0
2018-07-25 14:25:00,2050.5,2050.92,2050.08,2050.08,1760.0,2024.9127,2025.3274,2024.4979,2024.4979,1760.0
2018-07-25 14:30:00,2050.1,2050.57,2049.38,2050.46,900.0,2024.5176,2024.9818,2023.8066,2024.8732,900.0
2018-07-25 14:35:00,2050.52,2051.0,2050.51,2050.6,999.0,2024.9324,2025.4064,2024.9225,2025.0114,999.0
2018-07-25 14:40:00,2050.06,2050.44,2050.06,2050.24,1000.0,2024.4781,2024.8534,2024.4781,2024.6559,1000.0
2018-07-25 14:45:00,2049.54,2050.15,2048.88,2050.15,1300.0,2023.9646,2024.567,2023.3129,2024.567,1300.0
2018-07-25 14:50:00,2049.63,2050.48,2048.54,2050.48,2200.0,2024.0535,2024.8929,2022.9771,2024.8929,2200.0
2018-07-25 14:55:00,2049.66,2051.71,2049.6,2051.71,3894.0,2024.0831,2026.1076,2024.0239,2026.1076,3894.0
2018-07-25 15:00:00,2051.23,2052.43,2051.12,2052.43,1300.0,2025.6335,2026.8186,2025.5249,2026.8186,1300.0
2018-07-25 15:05:00,2052.73,2052.77,2052.71,2052.76,800.0,2027.1148,2027.1543,2027.0951,2027.1445,800.0
2018-07-25 15:10:00,2051.94,2054.21,2051.93,2054.06,1165.0,2026.3347,2028.5764,2026.3248,2028.4282,1165.0
2018-07-25 15:15:00,2055.0,2057.15,2055.0,2057.14,832.0,2029.3565,2031.4797,2029.3565,2031.4698,832.0
2018-07-25 15:20:00,2056.16,2057.67,2055.55,2057.43,4145.0,2030.502,2031.9932,2029.8996,2031.7562,4145.0
2018-07-25 15:25:00,2057.37,2057.89,2057.13,2057.88,600.0,2031.6969,2032.2104,2031.4599,2032.2006,600.0
2018-07-25 15:30:00,2057.37,2057.37,2055.26,2055.26,2500.0,2031.6969,2031.6969,2029.6133,2029.6133,2500.0
2018-07-25 15:35:00,2054.96,2058.86,2054.96,2058.54,2200.0,2029.317,2033.1683,2029.317,2032.8523,2200.0
2018-07-25 15:40:00,2059.88,2066.1,2059.59,2064.58,4622.0,2034.1756,2040.318,2033.8892,2038.817,4622.0
2018-07-25 15:45:00,2064.36,2064.9,2061.32,2064.36,4500.0,2038.5997,2039.133,2035.5976,2038.5997,4500.0
2018-07-25 15:50:00,2065.0,2067.99,2064.49,2067.19,8053.0,2039.2317,2042.1844,2038.7281,2041.3944,8053.0
2018-07-25 15:55:00,2066.64,2066.68,2061.49,2064.77,9931.0,2040.8513,2040.8908,2035.7655,2039.0046,9931.0
2018-07-26 09:30:00,2067.92,2071.96,2041.01,2060.93,10306.0,2042.1153,2046.1049,2015.5411,2035.2125,10306.0
2018-07-26 09:35:00,2063.94,2069.37,2060.93,2065.12,5968.0,2038.1849,2043.5472,2035.2125,2039.3502,5968.0
2018-07-26 09:40:00,2067.84,2068.61,2064.56,2066.04,5289.0,2042.0363,2042.7967,2038.7972,2040.2587,5289.0
2018-07-26 09:45:00,2065.48,2065.48,2055.9,2057.18,4500.0,2039.7057,2039.7057,2030.2453,2031.5093,4500.0
2018-07-26 09:50:00,2057.71,2057.71,2053.12,2053.13,2700.0,2032.0327,2032.0327,2027.5,2027.5098,2700.0
2018-07-26 09:55:00,2055.48,2063.51,2054.54,2063.0,5902.0,2029.8305,2037.7603,2028.9022,2037.2567,5902.0
2018-07-26 10:00:00,2064.48,2066.6,2060.9,2066.1,2898.0,2038.7182,2040.8118,2035.1829,2040.318,2898.0
2018-07-26 10:05:00,2066.54,2073.15,2066.54,2070.75,4812.0,2040.7525,2047.28,2040.7525,2044.91,4812.0
2018-07-26 10:10:00,2073.01,2076.36,2072.47,2072.47,2787.0,2047.1418,2050.45,2046.6085,2046.6085,2787.0
2018-07-26 10:15:00,2072.29,2076.69,2071.49,2076.69,2678.0,2046.4307,2050.7758,2045.6407,2050.7758,2678.0
2018-07-26 10:20:00,2074.97,2077.12,2073.47,2077.11,5700.0,2049.0773,2051.2005,2047.596,2051.1906,5700.0
2018-07-26 10:25:00,2076.53,2077.45,2071.89,2072.47,2000.0,2050.6178,2051.5264,2046.0357,2046.6085,2000.0
2018-07-26 10:30:00,2071.37,2074.01,2067.61,2071.3,1800.0,2045.5222,2048.1293,2041.8091,2045.4531,1800.0
2018-07-26 10:35:00,2070.99,2073.79,2068.98,2073.5,2200.0,2045.147,2047.912,2043.1621,2047.6257,2200.0
2018-07-26 10:40:00,2073.48,2073.48,2071.98,2071.98,200.0,2047.6059,2047.6059,2046.1246,2046.1246,200.0
2018-07-26 10:45:00,2074.71,2076.74,2074.59,2075.51,2700.0,2048.8206,2050.8252,2048.702,2049.6106,2700.0
2018-07-26 10:50:00,2075.81,2077.1,2074.51,2075.5,1600.0,2049.9068,2051.1807,2048.623,2049.6007,1600.0
2018-07-26 10:55:00,2075.31,2077.91,2073.51,2075.63,3675.0,2049.4131,2051.9806,2047.6355,2049.7291,3675.0
2018-07-26 11:00:00,2076.4,2076.4,2075.07,2075.08,700.0,2050.4895,2050.4895,2049.1761,2049.1859,700.0
2018-07-26 11:05:00,2074.04,2074.04,2072.14,2072.81,500.0,2048.1589,2048.1589,2046.2826,2046.9443,500.0
2018-07-26 11:10:00,2072.99,2075.68,2072.99,2075.23,1425.0,2047.122,2049.7784,2047.122,2049.3341,1425.0
2018-07-26 11:15:00,2074.88,2076.1,2073.9,2076.1,2488.0,2048.9884,2050.1932,2048.0207,2050.1932,2488.0
2018-07-26 11:20:00,2076.94,2078.95,2076.92,2077.78,1700.0,2051.0227,2053.0076,2051.003,2051.8522,1700.0
2018-07-26 11:25:00,2078.69,2080.0,2078.68,2080.0,1000.0,2052.7509,2054.0445,2052.741,2054.0445,1000.0
2018-07-26 11:30:00,2079.61,2079.67,2077.93,2077.98,2800.0,2053.6594,2053.7187,2052.0004,2052.0497,2800.0
2018-07-26 11:35:00,2077.01,2077.18,2077.01,2077.17,600.0,2051.0919,2051.2597,2051.0919,2051.2499,600.0
2018-07-26 11:40:00,2077.11,2083.39,2076.74,2082.33,6327.0,2051.1906,2057.3922,2050.8252,2056.3455,6327.0
2018-07-26 11:45:00,2081.45,2081.45,2080.12,2080.3,700.0,2055.4764,2055.4764,2054.163,2054.3408,700.0
2018-07-26 11:50:00,2080.73,2081.85,2080.72,2081.84,1100.0,2054.7654,2055.8715,2054.7556,2055.8616,1100.0
2018-07-26 11:55:00,2081.76,2083.78,2081.75,2083.78,900.0,2055.7826,2057.7774,2055.7727,2057.7774,900.0
2018-07-26 12:00:00,2084.45,2085.94,2084.45,2085.56,1676.0,2058.439,2059.9104,2058.439,2059.5352,1676.0
2018-07-26 12:05:00,2084.23,2084.83,2081.96,2081.96,2300.0,2058.2218,2058.8143,2055.9801,2055.9801,2300.0
2018-07-26 12:10:00,2080.38,2081.95,2079.62,2081.95,1900.0,2054.4198,2055.9702,2053.6693,2055.9702,1900.0
2018-07-26 12:15:00,2081.95,2081.95,2080.32,2081.93,1900.0,2055.9702,2055.9702,2054.3605,2055.9505,1900.0
2018-07-26 12:20:00,2081.29,2082.22,2080.42,2080.86,900.0,2055.3184,2056.2368,2054.4593,2054.8938,900.0
2018-07-26 12:25:00,2079.94,2081.27,2079.59,2080.35,2110.0,2053.9853,2055.2987,2053.6397,2054.3902,2110.0
2018-07-26 12:30:00,2080.43,2081.74,2076.82,2077.44,2198.0,2054.4692,2055.7628,2050.9042,2051.5165,2198.0
2018-07-26 12:35:00,2078.52,2080.88,2078.52,2080.88,1700.0,2052.583,2054.9136,2052.583,2054.9136,1700.0
2018-07-26 12:40:00,2080.0,2080.0,2077.04,2077.64,1500.0,2054.0445,2054.0445,2051.1215,2051.714,1500.0
2018-07-26 12:45:00,2077.05,2077.83,2070.79,2072.39,4700.0,2051.1314,2051.9016,2044.9495,2046.5295,4700.0
2018-07-26 12:50:00,2071.68,2071.68,2066.96,2068.37,1400.0,2045.8284,2045.8284,2041.1673,2042.5597,1400.0
2018-07-26 12:55:00,2067.54,2067.54,2065.09,2065.09,2888.0,2041.74,2041.74,2039.3206,2039.3206,2888.0
2018-07-26 13:00:00,2066.29,2066.88,2066.29,2066.87,900.0,2040.5056,2041.0883,2040.5056,2041.0784,900.0
2018-07-26 13:05:00,2065.74,2070.4,2063.82,2070.39,2975.0,2039.9625,2044.5643,2038.0664,2044.5545,2975.0
2018-07-26 13:10:00,2070.59,2073.93,2070.58,2071.89,1100.0,2044.752,2048.0503,2044.7421,2046.0357,1100.0
2018-07-26 13:15:00,2073.69,2081.21,2073.68,2080.67,4100.0,2047.8133,2055.2394,2047.8034,2054.7062,4100.0
2018-07-26 13:20:00,2081.14,2085.29,2081.14,2083.76,1662.0,2055.1703,2059.2685,2055.1703,2057.7576,1662.0
2018-07-26 13:25:00,2083.0,2083.46,2080.2,2082.53,1900.0,2057.0071,2057.4614,2054.242,2056.543,1900.0
2018-07-26 13:30:00,2080.85,2080.86,2075.39,2076.44,4707.0,2054.8839,2054.8938,2049.4921,2050.529,4707.0
2018-07-26 13:35:00,2075.3,2075.3,2074.94,2075.15,400.0,2049.4032,2049.4032,2049.0477,2049.2551,400.0
2018-07-26 13:40:00,2076.16,2076.84,2074.17,2076.22,4200.0,2050.2525,2050.924,2048.2873,2050.3117,4200.0
2018-07-26 13:45:00,2077.41,2077.42,2075.75,2075.75,1100.0,2051.4869,2051.4967,2049.8476,2049.8476,1100.0
2018-07-26 13:50:00,2075.66,2075.66,2070.13,2071.15,3665.0,2049.7587,2049.7587,2044.2977,2045.305,3665.0
2018-07-26 13:55:00,2072.54,2072.59,2072.54,2072.58,400.0,2046.6776,2046.727,2046.6776,2046.7171,400.0
2018-07-26 14:00:00,2072.59,2072.59,2072.45,2072.45,500.0,2046.727,2046.727,2046.5888,2046.5888,500.0
2018-07-26 14:05:00,2074.42,2074.98,2073.97,2074.0,1868.0,2048.5342,2049.0872,2048.0898,2048.1194,1868.0
2018-07-26 14:10:00,2074.12,2076.2,2073.96,2074.13,1800.0,2048.2379,2050.292,2048.0799,2048.2478,1800.0
2018-07-26 14:15:00,2073.06,2073.27,2069.6,2069.65,1900.0,2047.1911,2047.3985,2043.7743,2043.8237,1900.0
2018-07-26 14:20:00,2070.98,2071.95,2070.26,2071.37,1700.0,2045.1371,2046.095,2044.4261,2045.5222,1700.0
2018-07-26 14:25:00,2072.7,2074.0,2072.69,2074.0,500.0,2046.8356,2048.1194,2046.8258,2048.1194,500.0
2018-07-26 14:30:00,2076.0,2077.24,2075.67,2076.47,1914.0,2050.0945,2051.319,2049.7686,2050.5586,1914.0
2018-07-26 14:35:00,2077.08,2078.37,2077.08,2078.17,400.0,2051.161,2052.4349,2051.161,2052.2374,400.0
2018-07-26 14:40:00,2077.46,2078.4,2076.75,2078.14,3409.0,2051.5362,2052.4645,2050.8351,2052.2077,3409.0
2018-07-26 14:45:00,2077.5,2078.16,2077.5,2078.16,400.0,2051.5757,2052.2275,2051.5757,2052.2275,400.0
2018-07-26 14:50:00,2078.39,2079.85,2077.12,2078.99,1500.0,2052.4546,2053.8964,2051.2005,2053.0471,1500.0
2018-07-26 14:55:00,2077.13,2079.78,2075.89,2076.01,3000.0,2051.2104,2053.8273,2049.9858,2050.1043,3000.0
2018-07-26 15:00:00,2076.66,2076.66,2072.39,2073.02,2500.0,2050.7462,2050.7462,2046.5295,2047.1516,2500.0
2018-07-26 15:05:00,2072.5,2072.5,2071.12,2071.14,700.0,2046.6381,2046.6381,2045.2753,2045.2951,700.0
2018-07-26 15:10:00,2071.15,2071.56,2068.51,2068.86,2100.0,2045.305,2045.7099,2042.6979,2043.0436,2100.0
2018-07-26 15:15:00,2069.02,2072.19,2069.02,2070.41,3700.0,2043.2016,2046.332,2043.2016,2044.5742,3700.0
2018-07-26 15:20:00,2069.81,2071.29,2069.33,2070.05,2300.0,2043.9817,2045.4432,2043.5077,2044.2187,2300.0
2018-07-26 15:25:00,2071.72,2075.37,2071.38,2073.1,5782.0,2045.8679,2049.4723,2045.5321,2047.2306,5782.0
2018-07-26 15:30:00,2074.36,2074.37,2071.36,2072.34,3632.0,2048.4749,2048.4848,2045.5124,2046.4801,3632.0
2018-07-26 15:35:00,2072.34,2079.37,2071.8,2078.28,4543.0,2046.4801,2053.4224,2045.9469,2052.346,4543.0
2018-07-26 15:40:00,2078.97,2078.97,2076.0,2078.63,2200.0,2053.0274,2053.0274,2050.0945,2052.6916,2200.0
2018-07-26 15:45:00,2078.63,2079.99,2076.39,2079.14,5145.0,2052.6916,2054.0347,2050.4796,2053.1953,5145.0
2018-07-26 15:50:00,2077.85,2084.49,2077.48,2084.46,11968.0,2051.9214,2058.4785,2051.556,2058.4489,11968.0
2018-07-26 15:55:00,2083.9,2084.4,2081.63,2083.13,16609.0,2057.8959,2058.3896,2055.6542,2057.1355,16609.0
2018-07-27 09:30:00,2118.56,2122.53,2109.0,2115.72,8917.0,2092.1234,2096.0438,2082.6827,2089.3188,8917.0
2018-07-27 09:35:00,2115.62,2128.84,2115.48,2124.41,9965.0,2089.2201,2102.2751,2089.0818,2097.9004,9965.0
2018-07-27 09:40:00,2125.78,2128.64,2121.54,2122.47,8396.0,2099.2533,2102.0776,2095.0662,2095.9846,8396.0
2018-07-27 09:45:00,2122.48,2124.73,2120.89,2123.6,3200.0,2095.9944,2098.2164,2094.4243,2097.1005,3200.0
2018-07-27 09:50:00,2124.23,2130.99,2121.21,2130.01,5318.0,2097.7226,2104.3983,2094.7403,2103.4305,5318.0
2018-07-27 09:55:00,2129.13,2131.91,2123.0,2123.0,5249.0,2102.5615,2105.3068,2096.508,2096.508,5249.0
2018-07-27 10:00:00,2120.18,2125.97,2117.56,2121.99,3616.0,2093.7232,2099.4409,2091.1358,2095.5106,3616.0
2018-07-27 10:05:00,2121.47,2124.04,2118.23,2120.16,1300.0,2094.9971,2097.535,2091.7975,2093.7034,1300.0
2018-07-27 10:10:00,2120.41,2121.48,2117.93,2120.88,4846.0,2093.9503,2095.0069,2091.5012,2094.4144,4846.0
2018-07-27 10:15:00,2119.94,2121.95,2117.99,2119.18,12446.0,2093.4861,2095.4711,2091.5605,2092.7356,12446.0
2018-07-27 10:20:00,2121.93,2123.56,2120.26,2121.34,2303.0,2095.4513,2097.061,2093.8022,2094.8687,2303.0
2018-07-27 10:25:00,2122.4,2122.41,2119.01,2122.26,2850.0,2095.9154,2095.9253,2092.5678,2095.7772,2850.0
2018-07-27 10:30:00,2120.72,2122.41,2119.95,2121.07,3434.0,2094.2564,2095.9253,2093.496,2094.602,3434.0
2018-07-27 10:35:00,2121.06,2121.06,2117.22,2117.22,1541.0,2094.5922,2094.5922,2090.8001,2090.8001,1541.0
2018-07-27 10:40:00,2117.45,2117.45,2110.99,2111.31,3260.0,2091.0272,2091.0272,2084.6478,2084.9638,3260.0
2018-07-27 10:45:00,2110.27,2110.96,2106.88,2107.82,6000.0,2083.9368,2084.6182,2080.5891,2081.5174,6000.0
2018-07-27 10:50:00,2106.75,2111.42,2106.75,2110.08,1420.0,2080.4607,2085.0725,2080.4607,2083.7492,1420.0
2018-07-27 10:55:00,2111.12,2114.88,2110.55,2114.88,1900.0,2084.7762,2088.4893,2084.2133,2088.4893,1900.0
2018-07-27 11:00:00,2115.73,2117.09,2115.06,2117.09,800.0,2089.3287,2090.6717,2088.667,2090.6717,800.0
2018-07-27 11:05:00,2116.58,2116.59,2113.92,2114.09,1700.0,2090.1681,2090.1779,2087.5413,2087.7091,1700.0
2018-07-27 11:10:00,2114.79,2116.74,2112.0,2112.33,3233.0,2088.4004,2090.3261,2085.6452,2085.9711,3233.0
2018-07-27 11:15:00,2112.29,2112.29,2108.27,2111.51,1100.0,2085.9316,2085.9316,2081.9618,2085.1613,1100.0
2018-07-27 11:20:00,2111.47,2112.59,2110.65,2110.69,2744.0,2085.1218,2086.2279,2084.3121,2084.3516,2744.0
2018-07-27 11:25:00,2110.72,2110.72,2108.39,2108.39,1200.0,2084.3812,2084.3812,2082.0803,2082.0803,1200.0
2018-07-27 11:30:00,2107.91,2108.17,2106.98,2107.5,1384.0,2081.6063,2081.863,2080.6879,2081.2014,1384.0
2018-07-27 11:35:00,2107.68,2108.15,2106.84,2106.84,1100.0,2081.3791,2081.8433,2080.5496,2080.5496,1100.0
2018-07-27 11:40:00,2106.83,2107.01,2103.0,2103.0,2240.0,2080.5397,2080.7175,2076.7575,2076.7575,2240.0
2018-07-27 11:45:00,2101.99,2101.99,2099.0,2099.31,2600.0,2075.7601,2075.7601,2072.8074,2073.1136,2600.0
2018-07-27 11:50:00,2098.41,2103.98,2092.63,2093.61,2700.0,2072.2248,2077.7253,2066.5169,2067.4847,2700.0
2018-07-27 11:55:00,2094.84,2095.85,2087.0,2087.0,2100.0,2068.6994,2069.6968,2060.9572,2060.9572,2100.0
2018-07-27 12:00:00,2085.86,2087.12,2081.65,2085.13,1900.0,2059.8314,2061.0757,2055.674,2059.1105,1900.0
2018-07-27 12:05:00,2086.48,2086.66,2080.15,2082.72,5391.0,2060.4437,2060.6214,2054.1927,2056.7306,5391.0
2018-07-27 12:10:00,2083.24,2086.84,2082.61,2082.62,1810.0,2057.2441,2060.7992,2056.622,2056.6318,1810.0
2018-07-27 12:15:00,2084.0,2086.4,2083.59,2084.66,1120.0,2057.9946,2060.3647,2057.5897,2058.6464,1120.0
2018-07-27 12:20:00,2082.67,2083.86,2082.1,2083.83,1000.0,2056.6812,2057.8564,2056.1183,2057.8267,1000.0
2018-07-27 12:25:00,2082.16,2082.96,2078.51,2078.51,2500.0,2056.1776,2056.9676,2052.5731,2052.5731,2500.0
2018-07-27 12:30:00,2078.0,2079.68,2073.51,2074.49,3515.0,2052.0695,2053.7285,2047.6355,2048.6033,3515.0
2018-07-27 12:35:00,2074.05,2074.05,2065.71,2065.71,1800.0,2048.1688,2048.1688,2039.9329,2039.9329,1800.0
2018-07-27 12:40:00,2066.68,2071.83,2066.15,2069.47,4870.0,2040.8908,2045.9765,2040.3674,2043.6459,4870.0
2018-07-27 12:45:00,2069.55,2070.66,2069.24,2069.24,400.0,2043.7249,2044.8211,2043.4188,2043.4188,400.0
2018-07-27 12:50:00,2067.91,2070.4,2067.2,2069.62,1600.0,2042.1054,2044.5643,2041.4043,2043.7941,1600.0
2018-07-27 12:55:00,2075.31,2075.31,2069.26,2069.26,1645.0,2049.4131,2049.4131,2043.4386,2043.4386,1645.0
2018-07-27 13:00:00,2066.0,2066.01,2060.19,2061.09,1700.0,2040.2192,2040.2291,2034.4817,2035.3705,1700.0
2018-07-27 13:05:00,2067.33,2067.33,2065.1,2066.48,600.0,2041.5326,2041.5326,2039.3305,2040.6933,600.0
2018-07-27 13:10:00,2065.97,2066.84,2064.88,2066.06,1300.0,2040.1896,2041.0488,2039.1132,2040.2785,1300.0
2018-07-27 13:15:00,2065.83,2065.83,2063.51,2064.55,1236.0,2040.0514,2040.0514,2037.7603,2038.7873,1236.0
2018-07-27 13:20:00,2064.45,2064.45,2061.0,2061.43,1600.0,2038.6886,2038.6886,2035.2816,2035.7063,1600.0
2018-07-27 13:25:00,2061.84,2065.8,2060.34,2064.62,2807.0,2036.1112,2040.0217,2034.6299,2038.8565,2807.0
2018-07-27 13:30:00,2062.37,2063.79,2061.88,2062.3,500.0,2036.6345,2038.0368,2036.1507,2036.5654,500.0
2018-07-27 13:35:00,2062.8,2063.46,2062.02,2063.46,600.0,2037.0592,2037.7109,2036.2889,2037.7109,600.0
2018-07-27 13:40:00,2062.84,2064.87,2062.65,2064.49,1500.0,2037.0987,2039.1033,2036.911,2038.7281,1500.0
2018-07-27 13:45:00,2063.67,2067.91,2063.37,2067.9,2659.0,2037.9183,2042.1054,2037.6221,2042.0955,2659.0
2018-07-27 13:50:00,2069.41,2072.93,2069.03,2072.93,9152.0,2043.5867,2047.0628,2043.2114,2047.0628,9152.0
2018-07-27 13:55:00,2071.51,2075.5,2071.51,2075.32,1400.0,2045.6605,2049.6007,2045.6605,2049.4229,1400.0
2018-07-27 14:00:00,2076.27,2078.73,2074.81,2074.97,4799.0,2050.3611,2052.7904,2048.9193,2049.0773,4799.0
2018-07-27 14:05:00,2075.62,2077.8,2072.98,2077.67,1556.0,2049.7192,2051.872,2047.1121,2051.7436,1556.0
2018-07-27 14:10:00,2076.35,2078.1,2076.34,2076.84,300.0,2050.4401,2052.1682,2050.4302,2050.924,300.0
2018-07-27 14:15:00,2077.14,2077.15,2072.36,2072.38,2147.0,2051.2202,2051.2301,2046.4999,2046.5196,2147.0
2018-07-27 14:20:00,2073.6,2078.2,2073.31,2078.2,2012.0,2047.7244,2052.267,2047.438,2052.267,2012.0
2018-07-27 14:25:00,2075.91,2078.07,2074.42,2075.33,2700.0,2050.0056,2052.1386,2048.5342,2049.4328,2700.0
2018-07-27 14:30:00,2074.53,2078.03,2073.51,2076.79,2400.0,2048.6428,2052.0991,2047.6355,2050.8746,2400.0
2018-07-27 14:35:00,2076.5,2080.99,2075.22,2078.83,1900.0,2050.5882,2055.0222,2049.3242,2052.8891,1900.0
2018-07-27 14:40:00,2079.04,2084.72,2079.04,2082.59,2653.0,2053.0965,2058.7056,2053.0965,2056.6022,2653.0
2018-07-27 14:45:00,2082.24,2083.5,2077.96,2082.37,8921.0,2056.2566,2057.5009,2052.03,2056.385,8921.0
2018-07-27 14:50:00,2081.37,2083.25,2081.09,2081.97,1400.0,2055.3974,2057.254,2055.1209,2055.99,1400.0
2018-07-27 14:55:00,2081.23,2081.6,2080.16,2080.22,600.0,2055.2592,2055.6246,2054.2025,2054.2618,600.0
2018-07-27 15:00:00,2080.22,2080.22,2080.22,2080.22,0.0,2054.2618,2054.2618,2054.2618,2054.2618,0.0
2018-07-27 15:05:00,2080.22,2080.22,2080.22,2080.22,0.0,2054.2618,2054.2618,2054.2618,2054.2618,0.0
2018-07-27 15:10:00,2080.22,2080.22,2080.22,2080.22,0.0,2054.2618,2054.2618,2054.2618,2054.2618,0.0
2018-07-27 15:15:00,2080.22,2080.22,2080.22,2080.22,0.0,2054.2618,2054.2618,2054.2618,2054.2618,0.0
2018-07-27 15:20:00,2080.22,2080.22,2080.22,2080.22,0.0,2054.2618,2054.2618,2054.2618,2054.2618,0.0
2018-07-27 15:25:00,2080.22,2080.22,2080.22,2080.22,0.0,2054.2618,2054.2618,2054.2618,2054.2618,0.0
2018-07-27 15:30:00,2080.22,2080.22,2080.22,2080.22,0.0,2054.2618,2054.2618,2054.2618,2054.2618,0.0
2018-07-27 15:35:00,2080.22,2080.22,2080.22,2080.22,0.0,2054.2618,2054.2618,2054.2618,2054.2618,0.0
2018-07-27 15:40:00,2080.22,2080.22,2080.22,2080.22,0.0,2054.2618,2054.2618,2054.2618,2054.2618,0.0
2018-07-27 15:45:00,2080.22,2080.22,2080.22,2080.22,0.0,2054.2618,2054.2618,2054.2618,2054.2618,0.0
2018-07-27 15:50:00,2080.22,2080.22,2080.22,2080.22,0.0,2054.2618,2054.2618,2054.2618,2054.2618,0.0
2018-07-27 15:55:00,2080.22,2080.22,2080.22,2080.22,0.0,2054.2618,2054.2618,2054.2618,2054.2618,0.0
2018-07-30 09:30:00,2089.0,2095.63,2086.0,2086.0,6331.0,2062.9322,2069.4795,2059.9697,2059.9697,6331.0
2018-07-30 09:35:00,2085.2,2086.52,2080.05,2081.53,2500.0,2059.1797,2060.4832,2054.0939,2055.5554,2500.0
2018-07-30 09:40:00,2077.2,2080.1,2070.87,2071.39,4406.0,2051.2795,2054.1433,2045.0285,2045.542,4406.0
2018-07-30 09:45:00,2070.27,2071.32,2064.26,2065.17,3700.0,2044.436,2045.4729,2038.501,2039.3996,3700.0
2018-07-30 09:50:00,2067.02,2074.57,2062.73,2062.73,2500.0,2041.2265,2048.6823,2036.99,2036.99,2500.0
2018-07-30 09:55:00,2061.29,2066.05,2060.05,2063.39,5024.0,2035.568,2040.2686,2034.3435,2037.6418,5024.0
2018-07-30 10:00:00,2062.22,2064.97,2060.81,2064.0,2400.0,2036.4864,2039.2021,2035.094,2038.2442,2400.0
2018-07-30 10:05:00,2063.99,2066.99,2060.54,2065.21,4010.0,2038.2343,2041.1969,2034.8274,2039.4391,4010.0
2018-07-30 10:10:00,2066.2,2066.2,2059.18,2059.19,1960.0,2040.4167,2040.4167,2033.4843,2033.4942,1960.0
2018-07-30 10:15:00,2058.47,2062.47,2058.3,2060.13,1600.0,2032.7832,2036.7333,2032.6153,2034.4225,1600.0
2018-07-30 10:20:00,2061.22,2061.79,2057.4,2057.59,1650.0,2035.4989,2036.0618,2031.7266,2031.9142,1650.0
2018-07-30 10:25:00,2057.75,2064.7,2056.56,2063.84,3100.0,2032.0722,2038.9355,2030.897,2038.0862,3100.0
2018-07-30 10:30:00,2063.42,2064.75,2062.01,2062.01,1200.0,2037.6714,2038.9848,2036.279,2036.279,1200.0
2018-07-30 10:35:00,2061.61,2062.76,2058.71,2061.86,1900.0,2035.884,2037.0197,2033.0202,2036.1309,1900.0
2018-07-30 10:40:00,2061.44,2061.44,2057.49,2059.12,900.0,2035.7161,2035.7161,2031.8154,2033.4251,900.0
2018-07-30 10:45:00,2059.13,2059.77,2056.45,2059.77,3404.0,2033.435,2034.067,2030.7884,2034.067,3404.0
2018-07-30 10:50:00,2058.65,2058.97,2053.27,2053.71,1500.0,2032.961,2033.277,2027.6481,2028.0826,1500.0
2018-07-30 10:55:00,2054.85,2056.2,2051.29,2052.05,3600.0,2029.2084,2030.5415,2025.6928,2026.4433,3600.0
2018-07-30 11:00:00,2052.23,2052.23,2046.81,2047.72,3795.0,2026.6211,2026.6211,2021.2687,2022.1673,3795.0
2018-07-30 11:05:00,2047.56,2050.71,2042.24,2043.42,3400.0,2022.0093,2025.12,2016.7557,2017.921,3400.0
2018-07-30 11:10:00,2043.87,2045.71,2042.21,2042.35,2135.0,2018.3654,2020.1824,2016.7261,2016.8644,2135.0
2018-07-30 11:15:00,2043.11,2044.23,2039.87,2043.35,4105.0,2017.6149,2018.7209,2014.4153,2017.8519,4105.0
2018-07-30 11:20:00,2044.09,2047.52,2044.09,2045.78,2200.0,2018.5826,2021.9698,2018.5826,2020.2516,2200.0
2018-07-30 11:25:00,2045.63,2046.72,2045.15,2046.08,1246.0,2020.1034,2021.1798,2019.6294,2020.5478,1246.0
2018-07-30 11:30:00,2045.58,2047.54,2045.58,2047.54,1400.0,2020.0541,2021.9896,2020.0541,2021.9896,1400.0
2018-07-30 11:35:00,2048.33,2049.69,2045.95,2049.48,2576.0,2022.7697,2024.1128,2020.4194,2023.9054,2576.0
2018-07-30 11:40:00,2048.81,2052.46,2048.77,2050.06,1400.0,2023.2437,2026.8482,2023.2042,2024.4781,1400.0
2018-07-30 11:45:00,2048.66,2051.61,2047.01,2051.61,1400.0,2023.0956,2026.0088,2021.4662,2026.0088,1400.0
2018-07-30 11:50:00,2050.16,2051.61,2049.92,2051.61,400.0,2024.5769,2026.0088,2024.3399,2026.0088,400.0
2018-07-30 11:55:00,2053.04,2054.79,2051.04,2052.46,3698.0,2027.421,2029.1491,2025.4459,2026.8482,3698.0
2018-07-30 12:00:00,2051.43,2052.51,2051.03,2051.16,600.0,2025.8311,2026.8976,2025.436,2025.5644,600.0
2018-07-30 12:05:00,2053.06,2053.13,2049.15,2049.15,1600.0,2027.4407,2027.5098,2023.5795,2023.5795,1600.0
2018-07-30 12:10:00,2048.92,2050.41,2043.52,2045.11,2134.0,2023.3524,2024.8238,2018.0198,2019.5899,2134.0
2018-07-30 12:15:00,2047.09,2048.97,2046.14,2046.2,1500.0,2021.5452,2023.4018,2020.6071,2020.6663,1500.0
2018-07-30 12:20:00,2048.07,2048.64,2045.93,2048.62,1900.0,2022.513,2023.0759,2020.3997,2023.0561,1900.0
2018-07-30 12:25:00,2050.62,2050.62,2045.91,2047.63,1513.0,2025.0312,2025.0312,2020.3799,2022.0785,1513.0
2018-07-30 12:30:00,2048.14,2048.15,2045.04,2046.98,2100.0,2022.5821,2022.592,2019.5208,2021.4366,2100.0
2018-07-30 12:35:00,2046.04,2046.04,2042.09,2042.09,1400.0,2020.5083,2020.5083,2016.6076,2016.6076,1400.0
2018-07-30 12:40:00,2041.34,2042.11,2035.83,2039.13,2700.0,2015.867,2016.6274,2010.4257,2013.6845,2700.0
2018-07-30 12:45:00,2037.67,2038.38,2033.11,2034.05,2100.0,2012.2428,2012.9439,2007.7397,2008.6679,2100.0
2018-07-30 12:50:00,2034.47,2038.57,2034.41,2038.08,2300.0,2009.0827,2013.1315,2009.0234,2012.6476,2300.0
2018-07-30 12:55:00,2038.25,2040.22,2037.49,2038.81,1400.0,2012.8155,2014.7609,2012.065,2013.3685,1400.0
2018-07-30 13:00:00,2038.6,2038.6,2035.21,2035.22,851.0,2013.1612,2013.1612,2009.8135,2009.8233,851.0
2018-07-30 13:05:00,2035.18,2041.43,2035.14,2038.59,2200.0,2009.7838,2015.9558,2009.7443,2013.1513,2200.0
2018-07-30 13:10:00,2043.39,2045.58,2043.38,2045.57,700.0,2017.8914,2020.0541,2017.8815,2020.0442,700.0
2018-07-30 13:15:00,2044.03,2045.21,2043.9,2043.9,300.0,2018.5234,2019.6887,2018.395,2018.395,300.0
2018-07-30 13:20:00,2042.21,2046.62,2042.21,2046.59,1400.0,2016.7261,2021.0811,2016.7261,2021.0514,1400.0
2018-07-30 13:25:00,2046.59,2048.41,2043.51,2043.51,1500.0,2021.0514,2022.8487,2018.0099,2018.0099,1500.0
2018-07-30 13:30:00,2040.58,2045.63,2039.94,2044.67,1193.0,2015.1164,2020.1034,2014.4844,2019.1554,1193.0
2018-07-30 13:35:00,2043.63,2043.64,2039.19,2040.87,1270.0,2018.1284,2018.1383,2013.7438,2015.4028,1270.0
2018-07-30 13:40:00,2039.88,2041.49,2038.26,2039.74,3730.0,2014.4252,2016.0151,2012.8254,2014.2869,3730.0
2018-07-30 13:45:00,2039.11,2039.11,2036.22,2036.41,2600.0,2013.6648,2013.6648,2010.8109,2010.9985,2600.0
2018-07-30 13:50:00,2037.87,2041.71,2037.87,2039.59,1600.0,2012.4403,2016.2323,2012.4403,2014.1388,1600.0
2018-07-30 13:55:00,2038.46,2041.29,2038.46,2039.03,1200.0,2013.0229,2015.8176,2013.0229,2013.5858,1200.0
2018-07-30 14:00:00,2040.85,2040.86,2038.63,2038.64,1500.0,2015.3831,2015.393,2013.1908,2013.2007,1500.0
2018-07-30 14:05:00,2040.29,2040.41,2038.59,2038.73,1468.0,2014.8301,2014.9486,2013.1513,2013.2895,1468.0
2018-07-30 14:10:00,2039.28,2040.94,2038.78,2038.78,800.0,2013.8327,2015.472,2013.3389,2013.3389,800.0
2018-07-30 14:15:00,2039.27,2041.58,2038.0,2039.94,4882.0,2013.8228,2016.104,2012.5686,2014.4844,4882.0
2018-07-30 14:20:00,2038.63,2038.63,2038.63,2038.63,200.0,2013.1908,2013.1908,2013.1908,2013.1908,200.0
2018-07-30 14:25:00,2035.0,2035.75,2032.64,2035.75,1100.0,2009.6061,2010.3467,2007.2755,2010.3467,1100.0
2018-07-30 14:30:00,2034.56,2034.57,2032.41,2032.6,600.0,2009.1716,2009.1814,2007.0484,2007.236,600.0
2018-07-30 14:35:00,2033.82,2036.5,2033.71,2033.71,1078.0,2008.4408,2011.0874,2008.3322,2008.3322,1078.0
2018-07-30 14:40:00,2033.26,2033.26,2029.91,2030.0,2380.0,2007.8878,2007.8878,2004.5796,2004.6685,2380.0
2018-07-30 14:45:00,2029.95,2032.19,2028.65,2032.19,2700.0,2004.6191,2006.8311,2003.3353,2006.8311,2700.0
2018-07-30 14:50:00,2032.19,2033.84,2032.18,2033.43,700.0,2006.8311,2008.4606,2006.8213,2008.0557,700.0
2018-07-30 14:55:00,2033.4,2033.4,2032.31,2032.31,1125.0,2008.026,2008.026,2006.9496,2006.9496,1125.0
2018-07-30 15:00:00,2031.94,2036.13,2030.01,2035.53,2703.0,2006.5843,2010.722,2004.6783,2010.1295,2703.0
2018-07-30 15:05:00,2036.0,2036.74,2033.38,2034.32,2800.0,2010.5936,2011.3244,2008.0063,2008.9346,2800.0
2018-07-30 15:10:00,2033.68,2034.35,2031.83,2033.39,1342.0,2008.3025,2008.9642,2006.4756,2008.0162,1342.0
2018-07-30 15:15:00,2032.4,2033.38,2031.91,2032.29,1100.0,2007.0385,2008.0063,2006.5546,2006.9299,1100.0
2018-07-30 15:20:00,2032.16,2032.3,2030.68,2032.3,1600.0,2006.8015,2006.9398,2005.34,2006.9398,1600.0
2018-07-30 15:25:00,2031.93,2032.04,2029.68,2029.68,1400.0,2006.5744,2006.683,2004.3525,2004.3525,1400.0
2018-07-30 15:30:00,2028.54,2030.65,2027.92,2030.11,2300.0,2003.2267,2005.3104,2002.6144,2004.7771,2300.0
2018-07-30 15:35:00,2030.42,2030.92,2028.63,2029.43,4700.0,2005.0832,2005.577,2003.3156,2004.1056,4700.0
2018-07-30 15:40:00,2029.7,2032.33,2029.23,2030.13,6000.0,2004.3722,2006.9694,2003.9081,2004.7968,6000.0
2018-07-30 15:45:00,2029.38,2032.68,2028.17,2028.78,6190.0,2004.0562,2007.315,2002.8613,2003.4637,6190.0
2018-07-30 15:50:00,2028.72,2033.14,2028.72,2031.76,7910.0,2003.4044,2007.7693,2003.4044,2006.4065,7910.0
2018-07-30 15:55:00,2030.7,2030.71,2027.29,2029.26,11530.0,2005.3597,2005.3696,2001.9923,2003.9377,11530.0
2018-07-31 09:30:00,2032.36,2034.29,2031.0,2032.9,2738.0,2006.999,2008.9049,2005.656,2007.5323,2738.0
2018-07-31 09:35:00,2032.48,2035.22,2022.0,2022.0,8395.0,2007.1175,2009.8233,1996.7683,1996.7683,8395.0
2018-07-31 09:40:00,2019.44,2019.59,2007.43,2016.45,3203.0,1994.2402,1994.3884,1982.3801,1991.2876,3203.0
2018-07-31 09:45:00,2016.39,2022.94,2010.2,2022.93,4535.0,1991.2283,1997.6966,1985.1155,1997.6867,4535.0
2018-07-31 09:50:00,2021.41,2021.42,2019.43,2019.52,1300.0,1996.1857,1996.1955,1994.2304,1994.3192,1300.0
2018-07-31 09:55:00,2021.93,2021.93,2015.0,2017.1,930.0,1996.6992,1996.6992,1989.8556,1991.9294,930.0
2018-07-31 10:00:00,2021.0,2021.65,2016.79,2016.79,1500.0,1995.7808,1996.4227,1991.6233,1991.6233,1500.0
2018-07-31 10:05:00,2019.26,2020.54,2019.26,2020.22,905.0,1994.0625,1995.3265,1994.0625,1995.0105,905.0
2018-07-31 10:10:00,2021.7,2026.0,2021.18,2021.18,2523.0,1996.472,2000.7184,1995.9585,1995.9585,2523.0
2018-07-31 10:15:00,2020.0,2020.0,2015.29,2015.75,600.0,1994.7933,1994.7933,1990.142,1990.5963,600.0
2018-07-31 10:20:00,2013.67,2014.0,2010.85,2012.69,3661.0,1988.5422,1988.8681,1985.7574,1987.5745,3661.0
2018-07-31 10:25:00,2014.67,2018.71,2014.66,2016.74,1286.0,1989.5298,1993.5194,1989.5199,1991.5739,1286.0
2018-07-31 10:30:00,2020.09,2025.96,2020.09,2025.0,2600.0,1994.8821,2000.6789,1994.8821,1999.7309,2600.0
2018-07-31 10:35:00,2024.24,2040.84,2024.24,2037.71,897.0,1998.9803,2015.3732,1998.9803,2012.2823,897.0
2018-07-31 10:40:00,2033.25,2037.98,2031.8,2031.8,731.0,2007.8779,2012.5489,2006.446,2006.446,731.0
2018-07-31 10:45:00,2036.71,2036.76,2032.64,2035.98,5436.0,2011.2947,2011.3441,2007.2755,2010.5738,5436.0
2018-07-31 10:50:00,2033.07,2033.07,2031.12,2031.69,1000.0,2007.7002,2007.7002,2005.7745,2006.3374,1000.0
2018-07-31 10:55:00,2029.38,2031.69,2029.37,2030.84,1000.0,2004.0562,2006.3374,2004.0463,2005.498,1000.0
2018-07-31 11:00:00,2027.87,2030.94,2027.54,2030.9,900.0,2002.565,2005.5967,2002.2392,2005.5572,900.0
2018-07-31 11:05:00,2031.39,2034.52,2029.61,2033.48,1200.0,2006.0411,2009.1321,2004.2833,2008.105,1200.0
2018-07-31 11:10:00,2033.12,2033.12,2028.8,2028.8,1163.0,2007.7495,2007.7495,2003.4834,2003.4834,1163.0
2018-07-31 11:15:00,2030.5,2033.06,2030.17,2032.22,1509.0,2005.1622,2007.6903,2004.8363,2006.8608,1509.0
2018-07-31 11:20:00,2030.69,2031.67,2030.53,2031.67,300.0,2005.3499,2006.3176,2005.1919,2006.3176,300.0
2018-07-31 11:25:00,2031.66,2031.66,2029.48,2029.48,400.0,2006.3078,2006.3078,2004.155,2004.155,400.0
2018-07-31 11:30:00,2030.95,2032.19,2028.26,2028.26,1700.0,2005.6066,2006.8311,2002.9502,2002.9502,1700.0
2018-07-31 11:35:00,2029.73,2029.74,2028.48,2029.06,800.0,2004.4018,2004.4117,2003.1674,2003.7402,800.0
2018-07-31 11:40:00,2030.65,2032.4,2030.65,2032.4,300.0,2005.3104,2007.0385,2005.3104,2007.0385,300.0
2018-07-31 11:45:00,2033.8,2033.8,2033.79,2033.8,100.0,2008.4211,2008.4211,2008.4112,2008.4211,100.0
2018-07-31 11:50:00,2036.6,2042.38,2036.59,2042.38,3958.0,2011.1861,2016.894,2011.1762,2016.894,3958.0
2018-07-31 11:55:00,2041.8,2041.8,2038.52,2039.8,2334.0,2016.3212,2016.3212,2013.0822,2014.3462,2334.0
2018-07-31 12:00:00,2040.33,2042.55,2039.65,2039.65,2200.0,2014.8696,2017.0619,2014.1981,2014.1981,2200.0
2018-07-31 12:05:00,2037.55,2037.58,2034.83,2037.57,1100.0,2012.1243,2012.1539,2009.4382,2012.144,1100.0
2018-07-31 12:10:00,2038.4,2038.4,2036.41,2036.42,400.0,2012.9636,2012.9636,2010.9985,2011.0084,400.0
2018-07-31 12:15:00,2036.42,2036.42,2036.42,2036.42,0.0,2011.0084,2011.0084,2011.0084,2011.0084,0.0
2018-07-31 12:20:00,2036.11,2038.93,2036.1,2038.73,800.0,2010.7022,2013.487,2010.6923,2013.2895,800.0
2018-07-31 12:25:00,2038.73,2038.73,2038.73,2038.73,0.0,2013.2895,2013.2895,2013.2895,2013.2895,0.0
2018-07-31 12:30:00,2036.52,2037.66,2036.51,2037.55,620.0,2011.1071,2012.2329,2011.0972,2012.1243,620.0
2018-07-31 12:35:00,2037.55,2037.56,2035.82,2036.37,700.0,2012.1243,2012.1341,2010.4158,2010.959,700.0
2018-07-31 12:40:00,2035.88,2037.75,2035.84,2036.26,1100.0,2010.4751,2012.3218,2010.4356,2010.8504,1100.0
2018-07-31 12:45:00,2036.26,2036.46,2034.85,2034.85,1200.0,2010.8504,2011.0479,2009.4579,2009.4579,1200.0
2018-07-31 12:50:00,2034.85,2034.85,2034.85,2034.85,0.0,2009.4579,2009.4579,2009.4579,2009.4579,0.0
2018-07-31 12:55:00,2034.85,2034.85,2034.85,2034.85,0.0,2009.4579,2009.4579,2009.4579,2009.4579,0.0
2018-07-31 13:00:00,2036.45,2039.39,2036.44,2039.39,1138.0,2011.038,2013.9413,2011.0281,2013.9413,1138.0
2018-07-31 13:05:00,2038.2,2038.32,2036.46,2038.32,900.0,2012.7661,2012.8846,2011.0479,2012.8846,900.0
2018-07-31 13:10:00,2036.16,2036.65,2036.16,2036.65,200.0,2010.7516,2011.2355,2010.7516,2011.2355,200.0
2018-07-31 13:15:00,2036.63,2036.63,2036.08,2036.22,300.0,2011.2157,2011.2157,2010.6726,2010.8109,300.0
2018-07-31 13:20:00,2036.29,2038.96,2036.29,2038.96,1100.0,2010.88,2013.5167,2010.88,2013.5167,1100.0
2018-07-31 13:25:00,2038.12,2039.37,2038.12,2038.52,500.0,2012.6871,2013.9215,2012.6871,2013.0822,500.0
2018-07-31 13:30:00,2037.92,2037.92,2037.91,2037.92,100.0,2012.4896,2012.4896,2012.4798,2012.4896,100.0
2018-07-31 13:35:00,2036.92,2036.92,2036.92,2036.92,100.0,2011.5021,2011.5021,2011.5021,2011.5021,100.0
2018-07-31 13:40:00,2036.99,2037.32,2035.84,2037.32,1000.0,2011.5712,2011.8971,2010.4356,2011.8971,1000.0
2018-07-31 13:45:00,2037.32,2040.0,2036.98,2040.0,1009.0,2011.8971,2014.5437,2011.5614,2014.5437,1009.0
2018-07-31 13:50:00,2040.0,2040.0,2039.53,2039.53,200.0,2014.5437,2014.5437,2014.0795,2014.0795,200.0
2018-07-31 13:55:00,2039.53,2039.53,2039.53,2039.53,100.0,2014.0795,2014.0795,2014.0795,2014.0795,100.0
2018-07-31 14:00:00,2038.27,2038.27,2036.79,2036.79,200.0,2012.8353,2012.8353,2011.3737,2011.3737,200.0
2018-07-31 14:05:00,2035.87,2035.94,2035.86,2035.93,300.0,2010.4652,2010.5343,2010.4553,2010.5245,300.0
2018-07-31 14:10:00,2034.94,2034.95,2034.94,2034.94,100.0,2009.5468,2009.5567,2009.5468,2009.5468,100.0
2018-07-31 14:15:00,2034.94,2036.92,2034.93,2036.78,1500.0,2009.5468,2011.5021,2009.5369,2011.3639,1500.0
2018-07-31 14:20:00,2036.54,2038.78,2035.6,2038.78,1650.0,2011.1269,2013.3389,2010.1986,2013.3389,1650.0
2018-07-31 14:25:00,2037.32,2038.6,2037.31,2038.6,1200.0,2011.8971,2013.1612,2011.8873,2013.1612,1200.0
2018-07-31 14:30:00,2038.63,2038.63,2038.56,2038.57,300.0,2013.1908,2013.1908,2013.1217,2013.1315,300.0
2018-07-31 14:35:00,2039.4,2039.4,2039.21,2039.21,300.0,2013.9512,2013.9512,2013.7635,2013.7635,300.0
2018-07-31 14:40:00,2037.62,2038.88,2037.47,2037.47,1100.0,2012.1934,2013.4377,2012.0453,2012.0453,1100.0
2018-07-31 14:45:00,2036.54,2036.54,2036.54,2036.54,100.0,2011.1269,2011.1269,2011.1269,2011.1269,100.0
2018-07-31 14:50:00,2037.56,2037.57,2037.49,2037.49,400.0,2012.1341,2012.144,2012.065,2012.065,400.0
2018-07-31 14:55:00,2037.56,2037.57,2037.56,2037.56,200.0,2012.1341,2012.144,2012.1341,2012.1341,200.0
2018-07-31 15:00:00,2036.7,2036.81,2035.27,2036.02,1628.0,2011.2849,2011.3935,2009.8727,2010.6133,1628.0
2018-07-31 15:05:00,2036.24,2036.24,2035.19,2035.19,300.0,2010.8306,2010.8306,2009.7937,2009.7937,300.0
2018-07-31 15:10:00,2035.18,2036.5,2034.47,2034.47,976.0,2009.7838,2011.0874,2009.0827,2009.0827,976.0
2018-07-31 15:15:00,2034.37,2035.46,2033.13,2035.46,1100.0,2008.9839,2010.0603,2007.7594,2010.0603,1100.0
2018-07-31 15:20:00,2034.97,2038.04,2034.81,2038.04,4411.0,2009.5765,2012.6081,2009.4184,2012.6081,4411.0
2018-07-31 15:25:00,2037.57,2037.57,2035.66,2036.68,2100.0,2012.144,2012.144,2010.2578,2011.2651,2100.0
2018-07-31 15:30:00,2036.5,2037.1,2035.14,2035.15,2200.0,2011.0874,2011.6799,2009.7443,2009.7542,2200.0
2018-07-31 15:35:00,2034.65,2036.47,2034.59,2036.46,1569.0,2009.2604,2011.0577,2009.2012,2011.0479,1569.0
2018-07-31 15:40:00,2035.38,2035.54,2033.2,2033.2,1300.0,2009.9813,2010.1393,2007.8285,2007.8285,1300.0
2018-07-31 15:45:00,2032.32,2032.96,2027.37,2029.5,4012.0,2006.9595,2007.5915,2002.0713,2004.1747,4012.0
2018-07-31 15:50:00,2030.76,2032.4,2027.11,2028.29,1900.0,2005.419,2007.0385,2001.8145,2002.9798,1900.0
2018-07-31 15:55:00,2029.45,2030.4,2028.21,2028.83,9202.0,2004.1253,2005.0635,2002.9008,2003.5131,9202.0
2018-08-01 09:30:00,2030.65,2035.05,2022.75,2028.5,2370.0,2005.3104,2009.6555,1997.5089,2003.1872,2370.0
2018-08-01 09:35:00,2030.76,2036.22,2029.38,2035.1,800.0,2005.419,2010.8109,2004.0562,2009.7048,800.0
2018-08-01 09:40:00,2035.77,2037.5,2032.81,2036.37,3400.0,2010.3665,2012.0749,2007.4434,2010.959,3400.0
2018-08-01 09:45:00,2039.0,2045.24,2035.16,2044.63,5969.0,2013.5562,2019.7183,2009.7641,2019.1159,5969.0
2018-08-01 09:50:00,2045.42,2048.0,2045.42,2047.5,1700.0,2019.896,2022.4439,2019.896,2021.9501,1700.0
2018-08-01 09:55:00,2047.5,2049.0,2045.96,2045.96,1415.0,2021.9501,2023.4314,2020.4293,2020.4293,1415.0
2018-08-01 10:00:00,2048.42,2048.42,2044.8,2046.75,2196.0,2022.8586,2022.8586,2019.2838,2021.2095,2196.0
2018-08-01 10:05:00,2047.24,2047.24,2043.04,2044.68,3000.0,2021.6933,2021.6933,2017.5457,2019.1653,3000.0
2018-08-01 10:10:00,2045.89,2045.9,2044.62,2045.52,700.0,2020.3602,2020.3701,2019.106,2019.9948,700.0
2018-08-01 10:15:00,2045.99,2046.42,2045.01,2045.74,1530.0,2020.4589,2020.8836,2019.4912,2020.2121,1530.0
2018-08-01 10:20:00,2045.44,2045.6,2043.31,2043.31,3100.0,2019.9158,2020.0738,2017.8124,2017.8124,3100.0
2018-08-01 10:25:00,2043.26,2043.87,2042.14,2043.32,1300.0,2017.763,2018.3654,2016.657,2017.8223,1300.0
2018-08-01 10:30:00,2044.41,2044.41,2040.7,2040.79,700.0,2018.8987,2018.8987,2015.2349,2015.3238,700.0
2018-08-01 10:35:00,2040.54,2041.08,2036.57,2039.0,4703.0,2015.0769,2015.6102,2011.1565,2013.5562,4703.0
2018-08-01 10:40:00,2038.53,2039.46,2037.5,2038.69,1400.0,2013.092,2014.0104,2012.0749,2013.25,1400.0
2018-08-01 10:45:00,2037.21,2038.64,2037.21,2038.07,400.0,2011.7885,2013.2007,2011.7885,2012.6378,400.0
2018-08-01 10:50:00,2036.52,2036.52,2033.18,2033.19,1380.0,2011.1071,2011.1071,2007.8088,2007.8187,1380.0
2018-08-01 10:55:00,2033.2,2033.5,2030.08,2033.39,2700.0,2007.8285,2008.1248,2004.7475,2008.0162,2700.0
2018-08-01 11:00:00,2032.87,2034.31,2029.87,2033.18,2141.0,2007.5027,2008.9247,2004.5401,2007.8088,2141.0
2018-08-01 11:05:00,2033.18,2033.18,2027.42,2030.19,2600.0,2007.8088,2007.8088,2002.1207,2004.8561,2600.0
2018-08-01 11:10:00,2030.19,2030.19,2027.2,2027.2,1100.0,2004.8561,2004.8561,2001.9034,2001.9034,1100.0
2018-08-01 11:15:00,2027.27,2029.39,2027.27,2027.69,800.0,2001.9725,2004.0661,2001.9725,2002.3873,800.0
2018-08-01 11:20:00,2026.68,2029.07,2025.59,2028.08,1400.0,2001.3899,2003.7501,2000.3135,2002.7724,1400.0
2018-08-01 11:25:00,2027.52,2027.52,2025.37,2025.37,300.0,2002.2194,2002.2194,2000.0962,2000.0962,300.0
2018-08-01 11:30:00,2027.5,2027.5,2022.55,2022.55,2047.0,2002.1997,2002.1997,1997.3114,1997.3114,2047.0
2018-08-01 11:35:00,2023.05,2024.45,2023.05,2023.08,400.0,1997.8052,1999.1877,1997.8052,1997.8348,400.0
2018-08-01 11:40:00,2022.18,2022.18,2021.36,2021.36,400.0,1996.9461,1996.9461,1996.1363,1996.1363,400.0
2018-08-01 11:45:00,2020.28,2022.35,2018.03,2022.35,2207.0,1995.0698,1997.1139,1992.8478,1997.1139,2207.0
2018-08-01 11:50:00,2021.2,2021.2,2016.87,2018.57,1080.0,1995.9783,1995.9783,1991.7023,1993.3811,1080.0
2018-08-01 11:55:00,2019.3,2019.3,2017.82,2017.82,600.0,1994.102,1994.102,1992.6405,1992.6405,600.0
2018-08-01 12:00:00,2017.82,2025.77,2017.82,2022.74,1500.0,1992.6405,2000.4913,1992.6405,1997.4991,1500.0
2018-08-01 12:05:00,2025.2,2028.88,2025.19,2027.78,800.0,1999.9284,2003.5624,1999.9185,2002.4762,800.0
2018-08-01 12:10:00,2027.72,2027.72,2025.95,2025.95,586.0,2002.4169,2002.4169,2000.669,2000.669,586.0
2018-08-01 12:15:00,2025.11,2025.15,2023.03,2025.07,1100.0,1999.8395,1999.879,1997.7854,1999.8,1100.0
2018-08-01 12:20:00,2022.89,2022.89,2020.65,2020.65,700.0,1997.6472,1997.6472,1995.4351,1995.4351,700.0
2018-08-01 12:25:00,2017.76,2020.98,2016.81,2018.27,1500.0,1992.5812,1995.761,1991.6431,1993.0848,1500.0
2018-08-01 12:30:00,2018.13,2018.3,2016.54,2017.09,800.0,1992.9466,1993.1145,1991.3764,1991.9196,800.0
2018-08-01 12:35:00,2016.89,2016.89,2016.89,2016.89,100.0,1991.7221,1991.7221,1991.7221,1991.7221,100.0
2018-08-01 12:40:00,2016.36,2016.92,2016.36,2016.55,400.0,1991.1987,1991.7517,1991.1987,1991.3863,400.0
2018-08-01 12:45:00,2015.24,2015.24,2015.24,2015.24,100.0,1990.0927,1990.0927,1990.0927,1990.0927,100.0
2018-08-01 12:50:00,2017.59,2018.09,2017.18,2018.09,900.0,1992.4133,1992.9071,1992.0084,1992.9071,900.0
2018-08-01 12:55:00,2020.15,2022.54,2020.15,2021.09,1400.0,1994.9414,1997.3016,1994.9414,1995.8697,1400.0
2018-08-01 13:00:00,2020.35,2020.35,2018.43,2020.0,700.0,1995.1389,1995.1389,1993.2428,1994.7933,700.0
2018-08-01 13:05:00,2020.0,2020.0,2019.18,2019.18,300.0,1994.7933,1994.7933,1993.9835,1993.9835,300.0
2018-08-01 13:10:00,2019.18,2020.47,2018.18,2020.47,700.0,1993.9835,1995.2574,1992.996,1995.2574,700.0
2018-08-01 13:15:00,2020.47,2020.47,2019.11,2019.11,300.0,1995.2574,1995.2574,1993.9144,1993.9144,300.0
2018-08-01 13:20:00,2020.96,2020.98,2018.96,2018.96,700.0,1995.7413,1995.761,1993.7662,1993.7662,700.0
2018-08-01 13:25:00,2019.19,2019.95,2018.54,2018.54,700.0,1993.9934,1994.7439,1993.3515,1993.3515,700.0
2018-08-01 13:30:00,2017.25,2018.3,2017.2,2017.2,1000.0,1992.0776,1993.1145,1992.0282,1992.0282,1000.0
2018-08-01 13:35:00,2017.55,2018.24,2016.38,2016.38,892.0,1992.3738,1993.0552,1991.2184,1991.2184,892.0
2018-08-01 13:40:00,2016.93,2017.64,2016.93,2017.12,900.0,1991.7616,1992.4627,1991.7616,1991.9492,900.0
2018-08-01 13:45:00,2018.29,2018.74,2018.29,2018.74,500.0,1993.1046,1993.549,1993.1046,1993.549,500.0
2018-08-01 13:50:00,2018.74,2018.74,2016.55,2016.98,400.0,1993.549,1993.549,1991.3863,1991.8109,400.0
2018-08-01 13:55:00,2017.77,2018.13,2014.32,2014.33,2369.0,1992.5911,1992.9466,1989.1841,1989.194,2369.0
2018-08-01 14:00:00,2016.46,2016.84,2014.36,2015.0,1933.0,1991.2974,1991.6727,1989.2236,1989.8556,1933.0
2018-08-01 14:05:00,2015.29,2015.29,2011.77,2011.77,784.0,1990.142,1990.142,1986.666,1986.666,784.0
2018-08-01 14:10:00,2011.81,2013.49,2011.35,2013.49,1500.0,1986.7055,1988.3645,1986.2512,1988.3645,1500.0
2018-08-01 14:15:00,2017.83,2019.5,2015.48,2016.41,1100.0,1992.6503,1994.2995,1990.3297,1991.2481,1100.0
2018-08-01 14:20:00,2016.95,2021.09,2016.95,2021.09,1100.0,1991.7813,1995.8697,1991.7813,1995.8697,1100.0
2018-08-01 14:25:00,2021.09,2030.0,2020.05,2028.0,3791.0,1995.8697,2004.6685,1994.8426,2002.6934,3791.0
2018-08-01 14:30:00,2028.27,2028.66,2027.72,2027.96,1172.0,2002.9601,2003.3452,2002.4169,2002.6539,1172.0
2018-08-01 14:35:00,2027.96,2028.97,2027.3,2028.28,600.0,2002.6539,2003.6513,2002.0022,2002.9699,600.0
2018-08-01 14:40:00,2028.09,2029.11,2026.26,2026.96,1400.0,2002.7823,2003.7896,2000.9751,2001.6664,1400.0
2018-08-01 14:45:00,2024.28,2027.09,2024.23,2025.33,1800.0,1999.0198,2001.7948,1998.9705,2000.0567,1800.0
2018-08-01 14:50:00,2025.67,2028.59,2025.06,2028.59,1140.0,2000.3925,2003.2761,1999.7901,2003.2761,1140.0
2018-08-01 14:55:00,2028.59,2029.25,2028.59,2029.24,200.0,2003.2761,2003.9278,2003.2761,2003.918,200.0
2018-08-01 15:00:00,2030.0,2034.85,2030.0,2034.7,1850.0,2004.6685,2009.4579,2004.6685,2009.3098,1850.0
2018-08-01 15:05:00,2034.69,2034.69,2032.81,2032.81,500.0,2009.2999,2009.2999,2007.4434,2007.4434,500.0
2018-08-01 15:10:00,2033.58,2034.37,2032.24,2033.33,2500.0,2008.2038,2008.9839,2006.8805,2007.9569,2500.0
2018-08-01 15:15:00,2034.58,2034.58,2032.89,2033.87,1600.0,2009.1913,2009.1913,2007.5224,2008.4902,1600.0
2018-08-01 15:20:00,2033.61,2034.24,2032.99,2034.24,1402.0,2008.2334,2008.8556,2007.6212,2008.8556,1402.0
2018-08-01 15:25:00,2033.33,2038.11,2033.13,2038.11,2984.0,2007.9569,2012.6773,2007.7594,2012.6773,2984.0
2018-08-01 15:30:00,2037.24,2037.75,2036.32,2036.62,1500.0,2011.8181,2012.3218,2010.9096,2011.2059,1500.0
2018-08-01 15:35:00,2036.61,2037.67,2031.01,2032.48,1800.0,2011.196,2012.2428,2005.6659,2007.1175,1800.0
2018-08-01 15:40:00,2029.72,2031.99,2029.72,2030.36,1700.0,2004.392,2006.6336,2004.392,2005.024,1700.0
2018-08-01 15:45:00,2029.66,2032.44,2028.96,2031.53,2496.0,2004.3327,2007.078,2003.6414,2006.1794,2496.0
2018-08-01 15:50:00,2026.33,2030.26,2021.81,2025.36,10535.0,2001.0443,2004.9252,1996.5807,2000.0864,10535.0
2018-08-01 15:55:00,2025.99,2026.21,2021.28,2023.71,6777.0,2000.7085,2000.9258,1996.0573,1998.457,6777.0
2018-08-02 09:30:00,2010.0,2011.68,2005.07,2009.23,4197.0,1984.918,1986.5771,1980.0496,1984.1576,4197.0
2018-08-02 09:35:00,2013.89,2020.0,2013.68,2018.62,2100.0,1988.7595,1994.7933,1988.5521,1993.4305,2100.0
2018-08-02 09:40:00,2016.82,2022.29,2015.4,2018.55,1700.0,1991.6529,1997.0547,1990.2507,1993.3613,1700.0
2018-08-02 09:45:00,2018.31,2019.09,2015.91,2017.26,4100.0,1993.1243,1993.8946,1990.7543,1992.0874,4100.0
2018-08-02 09:50:00,2017.27,2018.9,2013.76,2016.31,2650.0,1992.0973,1993.707,1988.6311,1991.1493,2650.0
2018-08-02 09:55:00,2013.79,2014.64,2013.09,2014.64,1000.0,1988.6607,1989.5001,1987.9695,1989.5001,1000.0
2018-08-02 10:00:00,2014.31,2016.47,2013.78,2016.47,900.0,1989.1743,1991.3073,1988.6509,1991.3073,900.0
2018-08-02 10:05:00,2016.46,2019.05,2015.07,2015.08,1400.0,1991.2974,1993.8551,1989.9248,1989.9346,1400.0
2018-08-02 10:10:00,2015.57,2015.57,2009.76,2010.05,1600.0,1990.4185,1990.4185,1984.681,1984.9674,1600.0
2018-08-02 10:15:00,2009.77,2013.89,2009.76,2013.88,1113.0,1984.6909,1988.7595,1984.681,1988.7496,1113.0
2018-08-02 10:20:00,2012.93,2015.37,2010.22,2011.46,3821.0,1987.8115,1990.221,1985.1353,1986.3598,3821.0
2018-08-02 10:25:00,2011.47,2011.52,2009.91,2010.23,1500.0,1986.3697,1986.4191,1984.8292,1985.1452,1500.0
2018-08-02 10:30:00,2012.1,2012.43,2007.17,2009.68,1500.0,1986.9918,1987.3177,1982.1234,1984.602,1500.0
2018-08-02 10:35:00,2008.4,2010.83,2006.52,2010.83,2300.0,1983.338,1985.7377,1981.4815,1985.7377,2300.0
2018-08-02 10:40:00,2010.89,2010.89,2006.33,2006.33,1700.0,1985.7969,1985.7969,1981.2938,1981.2938,1700.0
2018-08-02 10:45:00,2006.53,2007.68,2005.19,2006.71,1500.0,1981.4913,1982.627,1980.1681,1981.6691,1500.0
2018-08-02 10:50:00,2007.07,2010.12,2003.03,2003.03,2350.0,1982.0246,1985.0365,1978.035,1978.035,2350.0
2018-08-02 10:55:00,2002.0,2002.22,1998.81,2002.22,4592.0,1977.0179,1977.2351,1973.8677,1977.2351,4592.0
2018-08-02 11:00:00,2002.22,2002.22,1998.3,1998.31,2099.0,1977.2351,1977.2351,1973.364,1973.3739,2099.0
2018-08-02 11:05:00,1997.46,1999.2,1996.99,1997.01,1953.0,1972.5345,1974.2528,1972.0704,1972.0901,1953.0
2018-08-02 11:10:00,1998.0,2002.72,1997.99,2000.0,4717.0,1973.0678,1977.7289,1973.0579,1975.0428,4717.0
2018-08-02 11:15:00,2002.68,2009.85,1999.9,2002.66,5328.0,1977.6894,1984.7699,1974.9441,1977.6696,5328.0
2018-08-02 11:20:00,2001.55,2005.68,2000.26,2004.39,1600.0,1976.5735,1980.6519,1975.2996,1979.378,1600.0
2018-08-02 11:25:00,2006.83,2008.67,2006.82,2008.66,500.0,1981.7876,1983.6046,1981.7777,1983.5948,500.0
2018-08-02 11:30:00,2009.12,2012.54,2008.87,2011.95,4000.0,1984.049,1987.4263,1983.8021,1986.8437,4000.0
2018-08-02 11:35:00,2013.5,2015.03,2009.72,2010.94,2400.0,1988.3744,1989.8853,1984.6415,1985.8463,2400.0
2018-08-02 11:40:00,2010.94,2013.94,2010.94,2013.91,2261.0,1985.8463,1988.8089,1985.8463,1988.7792,2261.0
2018-08-02 11:45:00,2012.91,2016.26,2012.9,2016.26,1000.0,1987.7917,1991.0999,1987.7819,1991.0999,1000.0
2018-08-02 11:50:00,2013.57,2013.57,2013.57,2013.57,200.0,1988.4435,1988.4435,1988.4435,1988.4435,200.0
2018-08-02 11:55:00,2012.68,2013.44,2011.79,2013.44,1600.0,1987.5646,1988.3151,1986.6857,1988.3151,1600.0
2018-08-02 12:00:00,2014.14,2014.14,2008.74,2010.47,2902.0,1989.0064,1989.0064,1983.6738,1985.3822,2902.0
2018-08-02 12:05:00,2012.69,2016.01,2012.22,2016.01,2505.0,1987.5745,1990.853,1987.1103,1990.853,2505.0
2018-08-02 12:10:00,2016.01,2016.08,2015.98,2016.08,1100.0,1990.853,1990.9222,1990.8234,1990.9222,1100.0
2018-08-02 12:15:00,2016.74,2016.74,2013.97,2013.97,400.0,1991.5739,1991.5739,1988.8385,1988.8385,400.0
2018-08-02 12:20:00,2013.97,2015.98,2013.41,2015.0,1700.0,1988.8385,1990.8234,1988.2855,1989.8556,1700.0
2018-08-02 12:25:00,2015.0,2016.86,2015.0,2016.06,700.0,1989.8556,1991.6924,1989.8556,1990.9024,700.0
2018-08-02 12:30:00,2015.7,2015.7,2014.94,2014.94,300.0,1990.5469,1990.5469,1989.7964,1989.7964,300.0
2018-08-02 12:35:00,2017.34,2017.49,2015.12,2015.13,1200.0,1992.1664,1992.3146,1989.9742,1989.984,1200.0
2018-08-02 12:40:00,2016.89,2016.89,2015.89,2015.9,558.0,1991.7221,1991.7221,1990.7345,1990.7444,558.0
2018-08-02 12:45:00,2016.13,2016.28,2016.13,2016.28,400.0,1990.9715,1991.1197,1990.9715,1991.1197,400.0
2018-08-02 12:50:00,2016.13,2016.17,2016.13,2016.16,300.0,1990.9715,1991.011,1990.9715,1991.0012,300.0
2018-08-02 12:55:00,2016.36,2016.68,2015.95,2016.14,700.0,1991.1987,1991.5147,1990.7938,1990.9814,700.0
2018-08-02 13:00:00,2016.53,2018.54,2016.4,2017.69,1230.0,1991.3666,1993.3515,1991.2382,1992.5121,1230.0
2018-08-02 13:05:00,2017.63,2018.81,2017.63,2017.96,500.0,1992.4528,1993.6181,1992.4528,1992.7787,500.0
2018-08-02 13:10:00,2017.81,2018.51,2017.8,2018.51,500.0,1992.6306,1993.3218,1992.6207,1993.3218,500.0
2018-08-02 13:15:00,2017.77,2021.39,2017.77,2021.38,450.0,1992.5911,1996.1659,1992.5911,1996.156,450.0
2018-08-02 13:20:00,2020.41,2020.83,2018.88,2018.88,1100.0,1995.1981,1995.6129,1993.6872,1993.6872,1100.0
2018-08-02 13:25:00,2018.88,2019.9,2018.88,2019.34,1133.0,1993.6872,1994.6945,1993.6872,1994.1415,1133.0
2018-08-02 13:30:00,2020.21,2021.42,2019.93,2021.42,1500.0,1995.0006,1996.1955,1994.7241,1996.1955,1500.0
2018-08-02 13:35:00,2022.06,2022.06,2020.8,2020.8,800.0,1996.8275,1996.8275,1995.5833,1995.5833,800.0
2018-08-02 13:40:00,2021.56,2022.98,2020.67,2020.67,2100.0,1996.3338,1997.7361,1995.4549,1995.4549,2100.0
2018-08-02 13:45:00,2021.48,2022.32,2021.48,2022.32,318.0,1996.2548,1997.0843,1996.2548,1997.0843,318.0
2018-08-02 13:50:00,2023.25,2024.45,2022.25,2022.57,800.0,1998.0027,1999.1877,1997.0152,1997.3312,800.0
2018-08-02 13:55:00,2022.57,2022.57,2022.57,2022.57,0.0,1997.3312,1997.3312,1997.3312,1997.3312,0.0
2018-08-02 14:00:00,2022.81,2025.23,2022.81,2024.85,800.0,1997.5682,1999.958,1997.5682,1999.5827,800.0
2018-08-02 14:05:00,2025.62,2026.86,2025.6,2026.11,1815.0,2000.3431,2001.5677,2000.3234,2000.827,1815.0
2018-08-02 14:10:00,2026.07,2026.94,2024.82,2026.94,1200.0,2000.7875,2001.6467,1999.5531,2001.6467,1200.0
2018-08-02 14:15:00,2026.84,2027.08,2023.34,2025.43,2035.0,2001.5479,2001.7849,1998.0916,2000.1555,2035.0
2018-08-02 14:20:00,2025.88,2026.01,2025.76,2026.01,400.0,2000.5999,2000.7283,2000.4814,2000.7283,400.0
2018-08-02 14:25:00,2026.0,2026.35,2025.38,2026.35,1100.0,2000.7184,2001.064,2000.1061,2001.064,1100.0
2018-08-02 14:30:00,2026.35,2028.82,2026.35,2027.46,700.0,2001.064,2003.5032,2001.064,2002.1602,700.0
2018-08-02 14:35:00,2027.62,2027.62,2027.62,2027.62,100.0,2002.3182,2002.3182,2002.3182,2002.3182,100.0
2018-08-02 14:40:00,2029.16,2031.56,2029.13,2031.56,1272.0,2003.839,2006.209,2003.8093,2006.209,1272.0
2018-08-02 14:45:00,2030.32,2030.53,2029.82,2029.83,1090.0,2004.9845,2005.1919,2004.4907,2004.5006,1090.0
2018-08-02 14:50:00,2030.2,2032.2,2030.0,2031.62,700.0,2004.866,2006.841,2004.6685,2006.2683,700.0
2018-08-02 14:55:00,2033.32,2033.95,2033.32,2033.91,400.0,2007.947,2008.5692,2007.947,2008.5297,400.0
2018-08-02 15:00:00,2035.46,2035.46,2034.9,2034.9,400.0,2010.0603,2010.0603,2009.5073,2009.5073,400.0
2018-08-02 15:05:00,2035.99,2037.38,2035.99,2036.49,1300.0,2010.5837,2011.9564,2010.5837,2011.0775,1300.0
2018-08-02 15:10:00,2035.99,2035.99,2033.06,2034.23,800.0,2010.5837,2010.5837,2007.6903,2008.8457,800.0
2018-08-02 15:15:00,2034.7,2036.03,2034.36,2036.03,400.0,2009.3098,2010.6232,2008.9741,2010.6232,400.0
2018-08-02 15:20:00,2034.97,2035.15,2034.56,2034.79,1450.0,2009.5765,2009.7542,2009.1716,2009.3987,1450.0
2018-08-02 15:25:00,2034.01,2034.25,2031.98,2034.1,2326.0,2008.6284,2008.8654,2006.6238,2008.7173,2326.0
2018-08-02 15:30:00,2036.3,2036.3,2034.67,2035.17,600.0,2010.8899,2010.8899,2009.2802,2009.774,600.0
2018-08-02 15:35:00,2035.67,2035.84,2033.88,2035.83,2644.0,2010.2677,2010.4356,2008.5001,2010.4257,2644.0
2018-08-02 15:40:00,2035.76,2036.48,2033.78,2034.97,1952.0,2010.3566,2011.0676,2008.4013,2009.5765,1952.0
2018-08-02 15:45:00,2034.91,2038.0,2034.9,2036.39,4208.0,2009.5172,2012.5686,2009.5073,2010.9787,4208.0
2018-08-02 15:50:00,2037.0,2037.0,2032.78,2033.67,4358.0,2011.5811,2011.5811,2007.4138,2008.2927,4358.0
2018-08-02 15:55:00,2034.78,2035.91,2032.7,2033.65,10110.0,2009.3888,2010.5047,2007.3348,2008.2729,10110.0
2018-08-03 09:30:00,2035.77,2039.99,2026.02,2033.48,4204.0,2010.3665,2014.5338,2000.7381,2008.105,4204.0
2018-08-03 09:35:00,2029.0,2033.22,2027.5,2029.44,5080.0,2003.6809,2007.8483,2002.1997,2004.1155,5080.0
2018-08-03 09:40:00,2029.44,2029.44,2029.44,2029.44,0.0,2004.1155,2004.1155,2004.1155,2004.1155,0.0
2018-08-03 09:45:00,2033.21,2033.25,2027.05,2027.66,3595.0,2007.8384,2007.8779,2001.7553,2002.3577,3595.0
2018-08-03 09:50:00,2027.05,2027.06,2022.09,2024.34,2700.0,2001.7553,2001.7652,1996.8572,1999.0791,2700.0
2018-08-03 09:55:00,2022.0,2024.86,2020.7,2024.85,1700.0,1996.7683,1999.5926,1995.4845,1999.5827,1700.0
2018-08-03 10:00:00,2024.85,2027.38,2022.23,2027.36,900.0,1999.5827,2002.0812,1996.9954,2002.0614,900.0
2018-08-03 10:05:00,2030.75,2031.58,2030.17,2030.17,600.0,2005.4091,2006.2288,2004.8363,2004.8363,600.0
2018-08-03 10:10:00,2031.92,2033.0,2030.0,2030.0,1478.0,2006.5645,2007.631,2004.6685,2004.6685,1478.0
2018-08-03 10:15:00,2027.83,2033.1,2027.22,2030.61,1800.0,2002.5255,2007.7298,2001.9232,2005.2709,1800.0
2018-08-03 10:20:00,2030.61,2033.82,2027.89,2033.7,2336.0,2005.2709,2008.4408,2002.5848,2008.3223,2336.0
2018-08-03 10:25:00,2032.03,2036.89,2031.12,2034.98,1600.0,2006.6731,2011.4725,2005.7745,2009.5863,1600.0
2018-08-03 10:30:00,2034.98,2034.98,2034.98,2034.98,100.0,2009.5863,2009.5863,2009.5863,2009.5863,100.0
2018-08-03 10:35:00,2031.85,2033.15,2031.84,2032.53,500.0,2006.4954,2007.7792,2006.4855,2007.1669,500.0
2018-08-03 10:40:00,2032.53,2032.53,2028.01,2028.01,1079.0,2007.1669,2007.1669,2002.7033,2002.7033,1079.0
2018-08-03 10:45:00,2027.98,2029.23,2027.98,2029.23,300.0,2002.6737,2003.9081,2002.6737,2003.9081,300.0
2018-08-03 10:50:00,2029.48,2029.48,2026.1,2026.36,1300.0,2004.155,2004.155,2000.8171,2001.0739,1300.0
2018-08-03 10:55:00,2027.67,2028.71,2027.27,2027.28,600.0,2002.3675,2003.3946,2001.9725,2001.9824,600.0
2018-08-03 11:00:00,2027.58,2032.62,2026.69,2026.7,2900.0,2002.2787,2007.2558,2001.3998,2001.4096,2900.0
2018-08-03 11:05:00,2027.92,2028.96,2027.92,2028.2,1478.0,2002.6144,2003.6414,2002.6144,2002.8909,1478.0
2018-08-03 11:10:00,2030.41,2031.93,2030.15,2031.93,1100.0,2005.0734,2006.5744,2004.8166,2006.5744,1100.0
2018-08-03 11:15:00,2032.19,2032.53,2030.68,2030.68,1000.0,2006.8311,2007.1669,2005.34,2005.34,1000.0
2018-08-03 11:20:00,2029.04,2031.59,2028.35,2030.21,1800.0,2003.7204,2006.2386,2003.0391,2004.8758,1800.0
2018-08-03 11:25:00,2028.27,2028.28,2028.27,2028.27,100.0,2002.9601,2002.9699,2002.9601,2002.9601,100.0
2018-08-03 11:30:00,2026.28,2026.28,2024.31,2026.03,2499.0,2000.9949,2000.9949,1999.0495,2000.748,2499.0
2018-08-03 11:35:00,2026.4,2026.96,2025.83,2025.83,700.0,2001.1134,2001.6664,2000.5505,2000.5505,700.0
2018-08-03 11:40:00,2026.96,2027.42,2026.96,2027.42,200.0,2001.6664,2002.1207,2001.6664,2002.1207,200.0
2018-08-03 11:45:00,2027.42,2028.03,2027.42,2028.01,400.0,2002.1207,2002.7231,2002.1207,2002.7033,400.0
2018-08-03 11:50:00,2027.84,2030.21,2027.84,2030.19,1100.0,2002.5354,2004.8758,2002.5354,2004.8561,1100.0
2018-08-03 11:55:00,2030.19,2030.19,2027.0,2027.0,1100.0,2004.8561,2004.8561,2001.7059,2001.7059,1100.0
2018-08-03 12:00:00,2029.21,2030.55,2029.21,2030.06,500.0,2003.8883,2005.2116,2003.8883,2004.7277,500.0
2018-08-03 12:05:00,2030.13,2030.14,2028.7,2030.11,800.0,2004.7968,2004.8067,2003.3847,2004.7771,800.0
2018-08-03 12:10:00,2029.67,2030.77,2029.65,2030.76,800.0,2004.3426,2005.4289,2004.3228,2005.419,800.0
2018-08-03 12:15:00,2031.45,2032.0,2030.85,2031.47,1200.0,2006.1004,2006.6435,2005.5079,2006.1201,1200.0
2018-08-03 12:20:00,2031.47,2031.89,2031.31,2031.88,400.0,2006.1201,2006.5349,2005.9621,2006.525,400.0
2018-08-03 12:25:00,2030.91,2032.5,2030.91,2032.19,2342.0,2005.5671,2007.1373,2005.5671,2006.8311,2342.0
2018-08-03 12:30:00,2031.34,2032.08,2031.21,2031.42,500.0,2005.9917,2006.7225,2005.8634,2006.0707,500.0
2018-08-03 12:35:00,2031.42,2032.23,2031.42,2032.22,400.0,2006.0707,2006.8706,2006.0707,2006.8608,400.0
2018-08-03 12:40:00,2031.86,2032.01,2030.0,2030.0,1900.0,2006.5053,2006.6534,2004.6685,2004.6685,1900.0
2018-08-03 12:45:00,2031.0,2031.01,2030.0,2030.0,520.0,2005.656,2005.6659,2004.6685,2004.6685,520.0
2018-08-03 12:50:00,2031.22,2031.23,2031.16,2031.16,300.0,2005.8732,2005.8831,2005.814,2005.814,300.0
2018-08-03 12:55:00,2031.29,2033.57,2031.24,2033.56,1100.0,2005.9424,2008.1939,2005.893,2008.184,1100.0
2018-08-03 13:00:00,2033.56,2035.87,2033.56,2035.01,1400.0,2008.184,2010.4652,2008.184,2009.616,1400.0
2018-08-03 13:05:00,2035.01,2035.01,2035.01,2035.01,100.0,2009.616,2009.616,2009.616,2009.616,100.0
2018-08-03 13:10:00,2034.38,2036.47,2034.38,2036.47,1796.0,2008.9938,2011.0577,2008.9938,2011.0577,1796.0
2018-08-03 13:15:00,2036.47,2036.47,2034.8,2035.02,800.0,2011.0577,2011.0577,2009.4086,2009.6258,800.0
2018-08-03 13:20:00,2035.48,2035.49,2034.75,2034.75,600.0,2010.0801,2010.09,2009.3592,2009.3592,600.0
2018-08-03 13:25:00,2035.19,2035.2,2034.79,2034.79,500.0,2009.7937,2009.8036,2009.3987,2009.3987,500.0
2018-08-03 13:30:00,2034.46,2034.47,2034.46,2034.46,100.0,2009.0728,2009.0827,2009.0728,2009.0728,100.0
2018-08-03 13:35:00,2033.38,2033.76,2033.29,2033.38,1172.0,2008.0063,2008.3815,2007.9174,2008.0063,1172.0
2018-08-03 13:40:00,2033.23,2033.23,2033.2,2033.2,200.0,2007.8582,2007.8582,2007.8285,2007.8285,200.0
2018-08-03 13:45:00,2033.2,2034.1,2033.2,2034.1,1200.0,2007.8285,2008.7173,2007.8285,2008.7173,1200.0
2018-08-03 13:50:00,2035.0,2035.6,2034.23,2034.24,800.0,2009.6061,2010.1986,2008.8457,2008.8556,800.0
2018-08-03 13:55:00,2034.24,2034.24,2034.24,2034.24,0.0,2008.8556,2008.8556,2008.8556,2008.8556,0.0
2018-08-03 14:00:00,2035.82,2037.2,2035.68,2036.46,2700.0,2010.4158,2011.7786,2010.2776,2011.0479,2700.0
2018-08-03 14:05:00,2037.21,2038.25,2035.93,2038.25,2010.0,2011.7885,2012.8155,2010.5245,2012.8155,2010.0
2018-08-03 14:10:00,2038.01,2038.01,2034.53,2034.54,1290.0,2012.5785,2012.5785,2009.1419,2009.1518,1290.0
2018-08-03 14:15:00,2034.63,2034.63,2034.05,2034.49,1295.0,2009.2407,2009.2407,2008.6679,2009.1024,1295.0
2018-08-03 14:20:00,2034.39,2034.55,2034.39,2034.55,200.0,2009.0037,2009.1617,2009.0037,2009.1617,200.0
2018-08-03 14:25:00,2033.85,2034.91,2033.85,2034.91,200.0,2008.4704,2009.5172,2008.4704,2009.5172,200.0
2018-08-03 14:30:00,2034.73,2034.73,2033.75,2033.75,500.0,2009.3394,2009.3394,2008.3717,2008.3717,500.0
2018-08-03 14:35:00,2034.46,2034.47,2032.62,2032.63,1600.0,2009.0728,2009.0827,2007.2558,2007.2657,1600.0
2018-08-03 14:40:00,2033.6,2033.6,2033.09,2033.09,800.0,2008.2235,2008.2235,2007.7199,2007.7199,800.0
2018-08-03 14:45:00,2033.16,2033.66,2032.96,2033.09,1000.0,2007.789,2008.2828,2007.5915,2007.7199,1000.0
2018-08-03 14:50:00,2033.66,2033.66,2031.7,2031.7,200.0,2008.2828,2008.2828,2006.3473,2006.3473,200.0
2018-08-03 14:55:00,2031.56,2033.16,2031.55,2033.16,1300.0,2006.209,2007.789,2006.1991,2007.789,1300.0
2018-08-03 15:00:00,2034.42,2035.21,2034.13,2034.99,1688.0,2009.0333,2009.8135,2008.7469,2009.5962,1688.0
2018-08-03 15:05:00,2035.12,2035.13,2034.42,2034.43,700.0,2009.7246,2009.7345,2009.0333,2009.0432,700.0
2018-08-03 15:10:00,2034.92,2036.17,2034.91,2035.91,1800.0,2009.5271,2010.7615,2009.5172,2010.5047,1800.0
2018-08-03 15:15:00,2035.55,2035.55,2034.53,2034.83,800.0,2010.1492,2010.1492,2009.1419,2009.4382,800.0
2018-08-03 15:20:00,2034.49,2034.49,2033.48,2033.48,300.0,2009.1024,2009.1024,2008.105,2008.105,300.0
2018-08-03 15:25:00,2032.5,2032.53,2031.14,2031.14,1775.0,2007.1373,2007.1669,2005.7942,2005.7942,1775.0
2018-08-03 15:30:00,2030.7,2034.18,2030.7,2034.18,1000.0,2005.3597,2008.7963,2005.3597,2008.7963,1000.0
2018-08-03 15:35:00,2034.68,2036.08,2034.56,2034.88,3772.0,2009.2901,2010.6726,2009.1716,2009.4876,3772.0
2018-08-03 15:40:00,2035.0,2035.01,2032.86,2032.86,1550.0,2009.6061,2009.616,2007.4928,2007.4928,1550.0
2018-08-03 15:45:00,2032.56,2033.15,2031.68,2032.08,3300.0,2007.1965,2007.7792,2006.3275,2006.7225,3300.0
2018-08-03 15:50:00,2031.73,2034.54,2031.0,2031.33,3686.0,2006.3769,2009.1518,2005.656,2005.9819,3686.0
2018-08-03 15:55:00,2031.48,2031.49,2027.72,2029.71,11006.0,2006.13,2006.1399,2002.4169,2004.3821,11006.0
2018-08-06 09:30:00,2032.0,2032.14,2026.63,2030.01,3397.0,2006.6435,2006.7818,2001.3405,2004.6783,3397.0
2018-08-06 09:35:00,2034.17,2044.23,2033.01,2040.56,3300.0,2008.7864,2018.7209,2007.6409,2015.0967,3300.0
2018-08-06 09:40:00,2043.49,2044.36,2041.95,2042.81,3600.0,2017.9901,2018.8493,2016.4693,2017.3186,3600.0
2018-08-06 09:45:00,2042.81,2047.24,2042.8,2046.62,4587.0,2017.3186,2021.6933,2017.3087,2021.0811,4587.0
2018-08-06 09:50:00,2048.1,2060.06,2046.11,2055.96,5867.0,2022.5426,2034.3534,2020.5774,2030.3045,5867.0
2018-08-06 09:55:00,2055.71,2063.23,2054.09,2063.19,6145.0,2030.0576,2037.4838,2028.4579,2037.4443,6145.0
2018-08-06 10:00:00,2063.14,2065.0,2061.63,2064.53,2115.0,2037.3949,2039.2317,2035.9038,2038.7676,2115.0
2018-08-06 10:05:00,2064.0,2064.0,2059.42,2062.24,6930.0,2038.2442,2038.2442,2033.7213,2036.5062,6930.0
2018-08-06 10:10:00,2062.31,2064.07,2060.5,2062.98,4600.0,2036.5753,2038.3133,2034.7879,2037.2369,4600.0
2018-08-06 10:15:00,2063.52,2064.41,2062.58,2062.59,900.0,2037.7702,2038.6491,2036.8419,2036.8518,900.0
2018-08-06 10:20:00,2060.59,2062.28,2058.14,2060.0,2250.0,2034.8767,2036.5457,2032.4573,2034.2941,2250.0
2018-08-06 10:25:00,2060.01,2062.59,2060.0,2062.58,3224.0,2034.304,2036.8518,2034.2941,2036.8419,3224.0
2018-08-06 10:30:00,2062.37,2064.35,2062.36,2064.34,2300.0,2036.6345,2038.5898,2036.6247,2038.58,2300.0
2018-08-06 10:35:00,2063.14,2064.24,2062.26,2063.16,1800.0,2037.3949,2038.4812,2036.5259,2037.4147,1800.0
2018-08-06 10:40:00,2063.3,2064.25,2063.06,2064.25,1000.0,2037.5529,2038.4911,2037.3159,2038.4911,1000.0
2018-08-06 10:45:00,2063.64,2070.35,2062.63,2068.9,6620.0,2037.8887,2044.515,2036.8913,2043.0831,6620.0
2018-08-06 10:50:00,2068.99,2073.73,2068.99,2072.56,3000.0,2043.1719,2047.8528,2043.1719,2046.6974,3000.0
2018-08-06 10:55:00,2072.48,2073.13,2071.5,2072.37,700.0,2046.6184,2047.2603,2045.6506,2046.5098,700.0
2018-08-06 11:00:00,2073.04,2073.92,2072.23,2072.23,1300.0,2047.1714,2048.0404,2046.3715,2046.3715,1300.0
2018-08-06 11:05:00,2071.26,2072.36,2071.26,2072.35,1900.0,2045.4136,2046.4999,2045.4136,2046.49,1900.0
2018-08-06 11:10:00,2073.22,2074.98,2073.22,2074.28,2706.0,2047.3491,2049.0872,2047.3491,2048.3959,2706.0
2018-08-06 11:15:00,2073.98,2074.17,2072.45,2073.83,3450.0,2048.0997,2048.2873,2046.5888,2047.9515,3450.0
2018-08-06 11:20:00,2073.27,2074.1,2073.0,2073.61,2000.0,2047.3985,2048.2182,2047.1319,2047.7343,2000.0
2018-08-06 11:25:00,2074.3,2075.24,2072.47,2072.47,1787.0,2048.4157,2049.3439,2046.6085,2046.6085,1787.0
2018-08-06 11:30:00,2072.31,2072.33,2070.34,2072.25,1600.0,2046.4505,2046.4703,2044.5051,2046.3912,1600.0
2018-08-06 11:35:00,2072.25,2072.25,2071.37,2071.38,1329.0,2046.3912,2046.3912,2045.5222,2045.5321,1329.0
2018-08-06 11:40:00,2072.59,2072.99,2071.68,2072.59,900.0,2046.727,2047.122,2045.8284,2046.727,900.0
2018-08-06 11:45:00,2072.59,2072.59,2072.58,2072.59,100.0,2046.727,2046.727,2046.7171,2046.727,100.0
2018-08-06 11:50:00,2071.7,2072.64,2071.68,2072.5,1198.0,2045.8481,2046.7764,2045.8284,2046.6381,1198.0
2018-08-06 11:55:00,2071.51,2072.08,2070.92,2072.07,1200.0,2045.6605,2046.2234,2045.0778,2046.2135,1200.0
2018-08-06 12:00:00,2072.21,2072.24,2071.48,2071.48,790.0,2046.3517,2046.3814,2045.6309,2045.6309,790.0
2018-08-06 12:05:00,2071.48,2072.64,2071.48,2072.63,200.0,2045.6309,2046.7764,2045.6309,2046.7665,200.0
2018-08-06 12:10:00,2073.49,2077.08,2073.48,2077.0,1950.0,2047.6158,2051.161,2047.6059,2051.082,1950.0
2018-08-06 12:15:00,2078.0,2078.0,2078.0,2078.0,100.0,2052.0695,2052.0695,2052.0695,2052.0695,100.0
2018-08-06 12:20:00,2076.99,2077.91,2075.6,2077.18,1000.0,2051.0721,2051.9806,2049.6994,2051.2597,1000.0
2018-08-06 12:25:00,2078.0,2078.65,2076.7,2077.71,1880.0,2052.0695,2052.7114,2050.7857,2051.7831,1880.0
2018-08-06 12:30:00,2079.59,2081.53,2079.58,2080.62,900.0,2053.6397,2055.5554,2053.6298,2054.6568,900.0
2018-08-06 12:35:00,2081.16,2082.59,2080.82,2082.58,1700.0,2055.1901,2056.6022,2054.8543,2056.5923,1700.0
2018-08-06 12:40:00,2082.48,2082.98,2080.41,2080.95,2700.0,2056.4936,2056.9874,2054.4494,2054.9827,2700.0
2018-08-06 12:45:00,2080.59,2083.08,2080.14,2083.08,1445.0,2054.6272,2057.0861,2054.1828,2057.0861,1445.0
2018-08-06 12:50:00,2082.99,2082.99,2082.1,2082.12,300.0,2056.9972,2056.9972,2056.1183,2056.1381,300.0
2018-08-06 12:55:00,2082.14,2083.01,2081.78,2082.97,1725.0,2056.1578,2057.017,2055.8023,2056.9775,1725.0
2018-08-06 13:00:00,2083.68,2086.46,2083.67,2086.46,937.0,2057.6786,2060.4239,2057.6687,2060.4239,937.0
2018-08-06 13:05:00,2085.92,2086.99,2085.02,2086.68,2200.0,2059.8907,2060.9473,2059.0019,2060.6412,2200.0
2018-08-06 13:10:00,2086.2,2087.83,2085.35,2086.47,1949.0,2060.1672,2061.7768,2059.3278,2060.4338,1949.0
2018-08-06 13:15:00,2086.69,2086.69,2083.75,2083.75,1662.0,2060.6511,2060.6511,2057.7477,2057.7477,1662.0
2018-08-06 13:20:00,2084.76,2084.76,2083.29,2083.52,949.0,2058.7451,2058.7451,2057.2935,2057.5206,949.0
2018-08-06 13:25:00,2084.42,2084.42,2083.22,2083.23,1900.0,2058.4094,2058.4094,2057.2244,2057.2342,1900.0
2018-08-06 13:30:00,2083.84,2084.47,2083.18,2083.22,1700.0,2057.8366,2058.4588,2057.1849,2057.2244,1700.0
2018-08-06 13:35:00,2084.64,2084.64,2082.64,2082.84,2000.0,2058.6266,2058.6266,2056.6516,2056.8491,2000.0
2018-08-06 13:40:00,2082.02,2082.71,2082.02,2082.02,400.0,2056.0393,2056.7207,2056.0393,2056.0393,400.0
2018-08-06 13:45:00,2081.18,2081.29,2081.17,2081.29,300.0,2055.2098,2055.3184,2055.1999,2055.3184,300.0
2018-08-06 13:50:00,2081.28,2081.28,2080.98,2081.12,700.0,2055.3086,2055.3086,2055.0123,2055.1506,700.0
2018-08-06 13:55:00,2081.99,2082.0,2081.04,2081.04,517.0,2056.0097,2056.0196,2055.0716,2055.0716,517.0
2018-08-06 14:00:00,2081.03,2081.03,2078.65,2078.66,1327.0,2055.0617,2055.0617,2052.7114,2052.7213,1327.0
2018-08-06 14:05:00,2077.64,2078.05,2076.6,2076.6,1400.0,2051.714,2052.1189,2050.687,2050.687,1400.0
2018-08-06 14:10:00,2077.6,2078.0,2077.05,2078.0,800.0,2051.6745,2052.0695,2051.1314,2052.0695,800.0
2018-08-06 14:15:00,2077.48,2077.48,2077.1,2077.13,400.0,2051.556,2051.556,2051.1807,2051.2104,400.0
2018-08-06 14:20:00,2077.85,2078.64,2076.18,2078.64,1000.0,2051.9214,2052.7015,2050.2722,2052.7015,1000.0
2018-08-06 14:25:00,2078.37,2080.0,2078.37,2079.56,1100.0,2052.4349,2054.0445,2052.4349,2053.61,1100.0
2018-08-06 14:30:00,2079.51,2080.0,2078.17,2078.79,3004.0,2053.5607,2054.0445,2052.2374,2052.8496,3004.0
2018-08-06 14:35:00,2078.62,2078.66,2077.01,2078.0,3700.0,2052.6818,2052.7213,2051.0919,2052.0695,3700.0
2018-08-06 14:40:00,2077.05,2077.05,2071.29,2071.83,4300.0,2051.1314,2051.1314,2045.4432,2045.9765,4300.0
2018-08-06 14:45:00,2072.2,2076.47,2071.8,2076.47,2400.0,2046.3419,2050.5586,2045.9469,2050.5586,2400.0
2018-08-06 14:50:00,2075.52,2080.15,2075.47,2078.3,4300.0,2049.6204,2054.1927,2049.5711,2052.3658,4300.0
2018-08-06 14:55:00,2079.97,2080.48,2079.78,2080.48,800.0,2054.0149,2054.5186,2053.8273,2054.5186,800.0
2018-08-06 15:00:00,2080.66,2080.66,2078.57,2079.67,700.0,2054.6963,2054.6963,2052.6324,2053.7187,700.0
2018-08-06 15:05:00,2079.12,2079.82,2078.27,2078.58,1600.0,2053.1755,2053.8668,2052.3361,2052.6423,1600.0
2018-08-06 15:10:00,2079.69,2079.69,2078.39,2078.56,2900.0,2053.7384,2053.7384,2052.4546,2052.6225,2900.0
2018-08-06 15:15:00,2078.11,2078.11,2076.63,2077.05,1500.0,2052.1781,2052.1781,2050.7166,2051.1314,1500.0
2018-08-06 15:20:00,2077.23,2077.23,2073.6,2075.25,2265.0,2051.3091,2051.3091,2047.7244,2049.3538,2265.0
2018-08-06 15:25:00,2075.56,2080.1,2075.02,2079.61,4600.0,2049.6599,2054.1433,2049.1267,2053.6594,4600.0
2018-08-06 15:30:00,2078.96,2081.74,2078.7,2081.74,2400.0,2053.0175,2055.7628,2052.7608,2055.7628,2400.0
2018-08-06 15:35:00,2081.91,2084.57,2081.9,2083.75,3500.0,2055.9307,2058.5575,2055.9208,2057.7477,3500.0
2018-08-06 15:40:00,2084.11,2084.13,2080.27,2081.62,4848.0,2058.1033,2058.123,2054.3112,2055.6443,4848.0
2018-08-06 15:45:00,2081.48,2081.82,2079.99,2081.29,2303.0,2055.5061,2055.8418,2054.0347,2055.3184,2303.0
2018-08-06 15:50:00,2081.82,2081.83,2076.4,2078.63,6385.0,2055.8418,2055.8517,2050.4895,2052.6916,6385.0
2018-08-06 15:55:00,2078.37,2078.38,2075.55,2077.42,7706.0,2052.4349,2052.4448,2049.6501,2051.4967,7706.0
2018-08-07 09:30:00,2093.0,2104.68,2085.91,2100.78,17962.0,2066.8823,2078.4166,2059.8808,2074.5652,17962.0
2018-08-07 09:35:00,2099.8,2102.67,2098.63,2100.15,3521.0,2073.5975,2076.4317,2072.4421,2073.9431,3521.0
2018-08-07 09:40:00,2100.66,2106.25,2098.58,2106.25,4954.0,2074.4467,2079.967,2072.3927,2079.967,4954.0
2018-08-07 09:45:00,2106.94,2106.94,2099.58,2099.59,4000.0,2080.6484,2080.6484,2073.3802,2073.3901,4000.0
2018-08-07 09:50:00,2098.94,2100.98,2097.52,2097.94,4802.0,2072.7482,2074.7627,2071.3459,2071.7607,4802.0
2018-08-07 09:55:00,2099.66,2103.18,2099.65,2101.96,1700.0,2073.4592,2076.9353,2073.4493,2075.7305,1700.0
2018-08-07 10:00:00,2102.31,2107.69,2102.31,2105.75,8275.0,2076.0761,2081.389,2076.0761,2079.4732,8275.0
2018-08-07 10:05:00,2105.79,2105.8,2104.14,2105.11,1300.0,2079.5127,2079.5226,2077.8833,2078.8412,1300.0
2018-08-07 10:10:00,2105.29,2106.69,2105.0,2105.0,1600.0,2079.019,2080.4015,2078.7326,2078.7326,1600.0
2018-08-07 10:15:00,2105.34,2106.77,2105.18,2105.19,817.0,2079.0683,2080.4805,2078.9103,2078.9202,817.0
2018-08-07 10:20:00,2105.39,2106.88,2104.44,2106.88,1100.0,2079.1177,2080.5891,2078.1796,2080.5891,1100.0
2018-08-07 10:25:00,2106.88,2107.47,2106.87,2107.02,1100.0,2080.5891,2081.1718,2080.5792,2080.7274,1100.0
2018-08-07 10:30:00,2107.09,2109.0,2107.08,2107.09,2505.0,2080.7965,2082.6827,2080.7866,2080.7965,2505.0
2018-08-07 10:35:00,2107.0,2107.94,2106.21,2106.35,1926.0,2080.7076,2081.6359,2079.9275,2080.0657,1926.0
2018-08-07 10:40:00,2105.07,2105.21,2098.21,2100.45,3057.0,2078.8017,2078.94,2072.0273,2074.2394,3057.0
2018-08-07 10:45:00,2100.7,2101.32,2097.61,2097.62,2347.0,2074.4862,2075.0985,2071.4348,2071.4447,2347.0
2018-08-07 10:50:00,2098.82,2099.97,2096.11,2096.84,2098.0,2072.6297,2073.7653,2069.9535,2070.6744,2098.0
2018-08-07 10:55:00,2096.86,2098.07,2094.04,2095.42,1991.0,2070.6942,2071.8891,2067.9093,2069.2721,1991.0
2018-08-07 11:00:00,2094.76,2098.83,2094.56,2098.03,1878.0,2068.6204,2072.6396,2068.4229,2071.8496,1878.0
2018-08-07 11:05:00,2099.44,2099.44,2097.29,2097.29,900.0,2073.242,2073.242,2071.1188,2071.1188,900.0
2018-08-07 11:10:00,2097.62,2097.99,2096.34,2097.99,1141.0,2071.4447,2071.81,2070.1806,2071.81,1141.0
2018-08-07 11:15:00,2097.45,2097.96,2096.22,2097.02,1130.0,2071.2768,2071.7804,2070.0621,2070.8522,1130.0
2018-08-07 11:20:00,2097.15,2097.58,2094.66,2097.57,2200.0,2070.9805,2071.4052,2068.5216,2071.3953,2200.0
2018-08-07 11:25:00,2095.43,2096.28,2094.36,2094.67,1800.0,2069.282,2070.1214,2068.2253,2068.5315,1800.0
2018-08-07 11:30:00,2095.49,2097.04,2094.51,2095.2,2400.0,2069.3412,2070.8719,2068.3735,2069.0549,2400.0
2018-08-07 11:35:00,2094.95,2095.66,2092.28,2094.29,2519.0,2068.808,2069.5091,2066.1713,2068.1562,2519.0
2018-08-07 11:40:00,2094.81,2096.2,2094.81,2095.45,600.0,2068.6697,2070.0424,2068.6697,2069.3017,600.0
2018-08-07 11:45:00,2094.7,2095.37,2094.63,2094.64,1310.0,2068.5611,2069.2227,2068.492,2068.5019,1310.0
2018-08-07 11:50:00,2094.64,2095.66,2094.63,2094.72,2000.0,2068.5019,2069.5091,2068.492,2068.5809,2000.0
2018-08-07 11:55:00,2094.0,2095.28,2093.54,2095.13,1800.0,2067.8698,2069.1339,2067.4156,2068.9857,1800.0
2018-08-07 12:00:00,2095.47,2096.74,2095.47,2096.43,1523.0,2069.3215,2070.5756,2069.3215,2070.2695,1523.0
2018-08-07 12:05:00,2096.43,2096.43,2096.43,2096.43,0.0,2070.2695,2070.2695,2070.2695,2070.2695,0.0
2018-08-07 12:10:00,2095.92,2098.0,2095.91,2098.0,1500.0,2069.7659,2071.8199,2069.756,2071.8199,1500.0
2018-08-07 12:15:00,2098.0,2098.0,2097.71,2097.71,200.0,2071.8199,2071.8199,2071.5335,2071.5335,200.0
2018-08-07 12:20:00,2098.53,2101.57,2098.53,2100.99,1616.0,2072.3433,2075.3454,2072.3433,2074.7726,1616.0
2018-08-07 12:25:00,2101.99,2103.71,2100.45,2100.45,3100.0,2075.7601,2077.4587,2074.2394,2074.2394,3100.0
2018-08-07 12:30:00,2100.04,2100.04,2097.78,2099.46,1400.0,2073.8345,2073.8345,2071.6027,2073.2617,1400.0
2018-08-07 12:35:00,2099.74,2101.68,2099.74,2100.65,1000.0,2073.5382,2075.454,2073.5382,2074.4369,1000.0
2018-08-07 12:40:00,2100.31,2100.32,2097.8,2098.5,2300.0,2074.1011,2074.111,2071.6224,2072.3137,2300.0
2018-08-07 12:45:00,2099.43,2100.54,2099.16,2099.75,2275.0,2073.2321,2074.3282,2072.9655,2073.5481,2275.0
2018-08-07 12:50:00,2099.89,2100.5,2099.79,2099.79,600.0,2073.6863,2074.2887,2073.5876,2073.5876,600.0
2018-08-07 12:55:00,2100.75,2102.5,2100.64,2102.43,3770.0,2074.5356,2076.2638,2074.427,2076.1946,3770.0
2018-08-07 13:00:00,2102.93,2102.93,2102.24,2102.55,600.0,2076.6884,2076.6884,2076.007,2076.3131,600.0
2018-08-07 13:05:00,2102.54,2102.54,2100.39,2100.41,600.0,2076.3033,2076.3033,2074.1801,2074.1999,600.0
2018-08-07 13:10:00,2100.09,2101.1,2099.12,2100.61,3400.0,2073.8838,2074.8812,2072.9259,2074.3974,3400.0
2018-08-07 13:15:00,2099.01,2099.37,2098.39,2098.85,500.0,2072.8173,2073.1728,2072.2051,2072.6593,500.0
2018-08-07 13:20:00,2097.82,2099.0,2097.5,2097.5,2125.0,2071.6422,2072.8074,2071.3262,2071.3262,2125.0
2018-08-07 13:25:00,2097.41,2098.5,2097.41,2097.98,900.0,2071.2373,2072.3137,2071.2373,2071.8002,900.0
2018-08-07 13:30:00,2098.43,2099.36,2098.42,2099.19,600.0,2072.2446,2073.163,2072.2347,2072.9951,600.0
2018-08-07 13:35:00,2098.11,2098.57,2096.38,2096.39,1200.0,2071.9286,2072.3828,2070.2201,2070.23,1200.0
2018-08-07 13:40:00,2095.81,2098.09,2095.81,2095.91,1700.0,2069.6573,2071.9088,2069.6573,2069.756,1700.0
2018-08-07 13:45:00,2097.12,2098.05,2097.12,2097.97,600.0,2070.9509,2071.8693,2070.9509,2071.7903,600.0
2018-08-07 13:50:00,2097.34,2099.99,2096.8,2096.8,1478.0,2071.1682,2073.7851,2070.6349,2070.6349,1478.0
2018-08-07 13:55:00,2096.8,2096.8,2096.8,2096.8,0.0,2070.6349,2070.6349,2070.6349,2070.6349,0.0
2018-08-07 14:00:00,2097.59,2100.82,2097.59,2099.31,1500.0,2071.415,2074.6047,2071.415,2073.1136,1500.0
2018-08-07 14:05:00,2100.0,2100.25,2097.03,2097.03,2274.0,2073.795,2074.0418,2070.862,2070.862,2274.0
2018-08-07 14:10:00,2096.07,2096.23,2096.0,2096.22,1100.0,2069.914,2070.072,2069.8449,2070.0621,1100.0
2018-08-07 14:15:00,2096.33,2096.33,2096.32,2096.33,600.0,2070.1708,2070.1708,2070.1609,2070.1708,600.0
2018-08-07 14:20:00,2096.08,2096.09,2093.2,2093.49,1500.0,2069.9239,2069.9338,2067.0798,2067.3662,1500.0
2018-08-07 14:25:00,2092.79,2092.94,2091.92,2091.93,2100.0,2066.6749,2066.8231,2065.8158,2065.8257,2100.0
2018-08-07 14:30:00,2091.74,2091.74,2089.03,2091.09,2294.0,2065.638,2065.638,2062.9619,2064.9962,2294.0
2018-08-07 14:35:00,2091.17,2091.51,2090.97,2091.37,1100.0,2065.0752,2065.4109,2064.8776,2065.2727,1100.0
2018-08-07 14:40:00,2090.64,2090.64,2090.49,2090.49,600.0,2064.5518,2064.5518,2064.4036,2064.4036,600.0
2018-08-07 14:45:00,2089.55,2090.5,2089.37,2089.38,900.0,2063.4754,2064.4135,2063.2976,2063.3075,900.0
2018-08-07 14:50:00,2089.15,2089.5,2088.77,2088.77,800.0,2063.0804,2063.426,2062.7051,2062.7051,800.0
2018-08-07 14:55:00,2088.39,2090.0,2088.39,2089.03,1400.0,2062.3298,2063.9198,2062.3298,2062.9619,1400.0
2018-08-07 15:00:00,2088.46,2088.64,2086.74,2087.05,3200.0,2062.399,2062.5767,2060.7004,2061.0066,3200.0
2018-08-07 15:05:00,2087.14,2087.14,2087.13,2087.14,100.0,2061.0954,2061.0954,2061.0856,2061.0954,100.0
2018-08-07 15:10:00,2087.1,2088.55,2087.07,2088.55,1208.0,2061.0559,2062.4878,2061.0263,2062.4878,1208.0
2018-08-07 15:15:00,2088.8,2089.03,2087.23,2087.76,1900.0,2062.7347,2062.9619,2061.1843,2061.7077,1900.0
2018-08-07 15:20:00,2087.76,2088.25,2087.48,2088.25,1000.0,2061.7077,2062.1916,2061.4312,2062.1916,1000.0
2018-08-07 15:25:00,2088.24,2088.94,2088.09,2088.24,2800.0,2062.1817,2062.873,2062.0336,2062.1817,2800.0
2018-08-07 15:30:00,2087.8,2087.8,2084.98,2085.05,3587.0,2061.7472,2061.7472,2058.9624,2059.0315,3587.0
2018-08-07 15:35:00,2085.2,2085.89,2084.58,2085.55,2031.0,2059.1797,2059.861,2058.5674,2059.5253,2031.0
2018-08-07 15:40:00,2085.19,2085.19,2082.59,2082.6,2167.0,2059.1698,2059.1698,2056.6022,2056.6121,2167.0
2018-08-07 15:45:00,2081.36,2084.51,2080.67,2084.43,3400.0,2055.3876,2058.4983,2054.7062,2058.4193,3400.0
2018-08-07 15:50:00,2084.68,2084.98,2076.0,2076.44,8535.0,2058.6661,2058.9624,2050.0945,2050.529,8535.0
2018-08-07 15:55:00,2076.99,2080.28,2076.99,2080.0,12312.0,2051.0721,2054.321,2051.0721,2054.0445,12312.0
2018-08-08 09:30:00,2077.87,2078.86,2060.39,2060.39,8541.0,2051.9411,2052.9188,2034.6792,2034.6792,8541.0
2018-08-08 09:35:00,2066.77,2077.0,2060.01,2072.98,8296.0,2040.9796,2051.082,2034.304,2047.1121,8296.0
2018-08-08 09:40:00,2074.93,2082.51,2074.92,2079.27,4831.0,2049.0378,2056.5232,2049.0279,2053.3236,4831.0
2018-08-08 09:45:00,2079.8,2081.37,2077.38,2080.7,2964.0,2053.847,2055.3974,2051.4572,2054.7358,2964.0
2018-08-08 09:50:00,2082.89,2084.9,2079.54,2080.1,4894.0,2056.8985,2058.8834,2053.5903,2054.1433,4894.0
2018-08-08 09:55:00,2080.72,2080.73,2076.93,2080.07,6963.0,2054.7556,2054.7654,2051.0128,2054.1137,6963.0
2018-08-08 10:00:00,2079.18,2084.0,2078.42,2084.0,1900.0,2053.2348,2057.9946,2052.4843,2057.9946,1900.0
2018-08-08 10:05:00,2084.0,2084.0,2082.21,2082.47,300.0,2057.9946,2057.9946,2056.227,2056.4837,300.0
2018-08-08 10:10:00,2083.71,2084.54,2081.54,2081.54,3700.0,2057.7082,2058.5279,2055.5653,2055.5653,3700.0
2018-08-08 10:15:00,2082.37,2082.83,2071.2,2073.67,4507.0,2056.385,2056.8392,2045.3544,2047.7935,4507.0
2018-08-08 10:20:00,2072.37,2073.71,2067.88,2071.45,7174.0,2046.5098,2047.833,2042.0758,2045.6012,7174.0
2018-08-08 10:25:00,2068.46,2072.18,2067.75,2069.8,1800.0,2042.6485,2046.3221,2041.9474,2043.9718,1800.0
2018-08-08 10:30:00,2069.07,2070.72,2069.06,2070.72,800.0,2043.2509,2044.8803,2043.2411,2044.8803,800.0
2018-08-08 10:35:00,2069.42,2070.2,2068.86,2070.19,1200.0,2043.5966,2044.3668,2043.0436,2044.357,1200.0
2018-08-08 10:40:00,2071.58,2071.59,2071.58,2071.58,100.0,2045.7296,2045.7395,2045.7296,2045.7296,100.0
2018-08-08 10:45:00,2071.59,2071.81,2070.0,2071.28,1610.0,2045.7395,2045.9567,2044.1693,2045.4334,1610.0
2018-08-08 10:50:00,2071.34,2074.16,2070.82,2074.16,2000.0,2045.4926,2048.2774,2044.9791,2048.2774,2000.0
2018-08-08 10:55:00,2074.28,2075.78,2073.15,2073.69,2263.0,2048.3959,2049.8772,2047.28,2047.8133,2263.0
2018-08-08 11:00:00,2073.5,2074.99,2073.5,2074.97,500.0,2047.6257,2049.0971,2047.6257,2049.0773,500.0
2018-08-08 11:05:00,2074.99,2076.18,2072.61,2076.18,2300.0,2049.0971,2050.2722,2046.7468,2050.2722,2300.0
2018-08-08 11:10:00,2074.62,2076.2,2073.56,2074.0,7074.0,2048.7317,2050.292,2047.6849,2048.1194,7074.0
2018-08-08 11:15:00,2075.44,2076.02,2074.82,2076.02,1300.0,2049.5414,2050.1142,2048.9292,2050.1142,1300.0
2018-08-08 11:20:00,2076.02,2078.03,2075.03,2075.03,1600.0,2050.1142,2052.0991,2049.1366,2049.1366,1600.0
2018-08-08 11:25:00,2076.29,2076.97,2075.33,2075.34,2208.0,2050.3808,2051.0523,2049.4328,2049.4427,2208.0
2018-08-08 11:30:00,2077.35,2078.1,2077.34,2077.51,1810.0,2051.4276,2052.1682,2051.4177,2051.5856,1810.0
2018-08-08 11:35:00,2079.43,2081.73,2078.5,2081.0,5325.0,2053.4817,2055.753,2052.5633,2055.0321,5325.0
2018-08-08 11:40:00,2081.51,2081.52,2079.6,2079.95,1900.0,2055.5357,2055.5456,2053.6495,2053.9952,1900.0
2018-08-08 11:45:00,2078.94,2079.1,2076.31,2078.06,3108.0,2052.9978,2053.1558,2050.4006,2052.1287,3108.0
2018-08-08 11:50:00,2075.41,2075.42,2070.52,2072.46,5100.0,2049.5118,2049.5217,2044.6828,2046.5986,5100.0
2018-08-08 11:55:00,2073.51,2073.52,2070.75,2070.75,1400.0,2047.6355,2047.6454,2044.91,2044.91,1400.0
2018-08-08 12:00:00,2070.33,2070.34,2067.83,2068.18,1291.0,2044.4952,2044.5051,2042.0264,2042.372,1291.0
2018-08-08 12:05:00,2067.1,2067.28,2065.49,2065.83,1405.0,2041.3055,2041.4833,2039.7156,2040.0514,1405.0
2018-08-08 12:10:00,2065.82,2068.2,2065.82,2067.99,734.0,2040.0415,2042.3918,2040.0415,2042.1844,734.0
2018-08-08 12:15:00,2066.83,2068.93,2066.83,2067.99,2777.0,2041.0389,2043.1127,2041.0389,2042.1844,2777.0
2018-08-08 12:20:00,2068.16,2068.99,2066.33,2067.0,3701.0,2042.3523,2043.1719,2040.5451,2041.2068,3701.0
2018-08-08 12:25:00,2067.0,2067.62,2066.33,2066.97,1700.0,2041.2068,2041.819,2040.5451,2041.1771,1700.0
2018-08-08 12:30:00,2066.97,2067.6,2065.01,2065.84,4795.0,2041.1771,2041.7993,2039.2416,2040.0612,4795.0
2018-08-08 12:35:00,2066.41,2066.92,2065.65,2066.92,2000.0,2040.6241,2041.1278,2039.8736,2041.1278,2000.0
2018-08-08 12:40:00,2066.92,2068.0,2066.91,2067.07,3200.0,2041.1278,2042.1943,2041.1179,2041.2759,3200.0
2018-08-08 12:45:00,2068.4,2068.41,2065.85,2065.86,1900.0,2042.5893,2042.5992,2040.0711,2040.081,1900.0
2018-08-08 12:50:00,2065.01,2065.68,2062.73,2063.05,3600.0,2039.2416,2039.9032,2036.99,2037.3061,3600.0
2018-08-08 12:55:00,2064.23,2064.23,2063.07,2064.21,1100.0,2038.4713,2038.4713,2037.3258,2038.4516,1100.0
2018-08-08 13:00:00,2063.94,2064.75,2062.99,2062.99,3109.0,2038.1849,2038.9848,2037.2468,2037.2468,3109.0
2018-08-08 13:05:00,2062.99,2062.99,2061.51,2061.51,1560.0,2037.2468,2037.2468,2035.7853,2035.7853,1560.0
2018-08-08 13:10:00,2062.47,2064.74,2062.47,2064.27,1794.0,2036.7333,2038.975,2036.7333,2038.5108,1794.0
2018-08-08 13:15:00,2064.86,2064.86,2061.85,2063.83,2485.0,2039.0935,2039.0935,2036.121,2038.0763,2485.0
2018-08-08 13:20:00,2063.0,2063.18,2063.0,2063.02,595.0,2037.2567,2037.4344,2037.2567,2037.2764,595.0
2018-08-08 13:25:00,2063.14,2063.75,2060.5,2060.5,3600.0,2037.3949,2037.9973,2034.7879,2034.7879,3600.0
2018-08-08 13:30:00,2062.26,2062.44,2061.41,2061.9,1100.0,2036.5259,2036.7037,2035.6865,2036.1704,1100.0
2018-08-08 13:35:00,2061.9,2064.62,2061.2,2063.12,3448.0,2036.1704,2038.8565,2035.4791,2037.3752,3448.0
2018-08-08 13:40:00,2062.69,2062.73,2062.17,2062.73,400.0,2036.9505,2036.99,2036.437,2036.99,400.0
2018-08-08 13:45:00,2062.88,2064.97,2062.88,2064.58,1300.0,2037.1382,2039.2021,2037.1382,2038.817,1300.0
2018-08-08 13:50:00,2064.57,2064.58,2060.07,2060.62,10500.0,2038.8071,2038.817,2034.3632,2034.9064,10500.0
2018-08-08 13:55:00,2060.88,2061.78,2058.62,2059.49,4982.0,2035.1631,2036.0519,2032.9313,2033.7905,4982.0
2018-08-08 14:00:00,2059.64,2062.51,2059.63,2060.81,5300.0,2033.9386,2036.7728,2033.9287,2035.094,5300.0
2018-08-08 14:05:00,2060.01,2060.46,2056.88,2058.97,3750.0,2034.304,2034.7484,2031.213,2033.277,3750.0
2018-08-08 14:10:00,2058.89,2059.22,2058.06,2058.71,2100.0,2033.198,2033.5238,2032.3783,2033.0202,2100.0
2018-08-08 14:15:00,2058.83,2060.59,2057.45,2057.8,5027.0,2033.1387,2034.8767,2031.7759,2032.1216,5027.0
2018-08-08 14:20:00,2057.82,2059.07,2056.88,2058.67,4508.0,2032.1413,2033.3757,2031.213,2032.9807,4508.0
2018-08-08 14:25:00,2058.91,2061.15,2058.58,2060.61,3971.0,2033.2177,2035.4298,2032.8918,2034.8965,3971.0
2018-08-08 14:30:00,2060.49,2060.57,2054.49,2054.49,7933.0,2034.778,2034.857,2028.8529,2028.8529,7933.0
2018-08-08 14:35:00,2055.0,2055.84,2052.71,2054.19,4522.0,2029.3565,2030.186,2027.0951,2028.5566,4522.0
2018-08-08 14:40:00,2053.6,2055.0,2053.47,2054.3,2000.0,2027.974,2029.3565,2027.8456,2028.6652,2000.0
2018-08-08 14:45:00,2054.93,2058.77,2054.92,2058.59,3500.0,2029.2874,2033.0795,2029.2775,2032.9017,3500.0
2018-08-08 14:50:00,2059.0,2059.66,2054.08,2055.03,11614.0,2033.3066,2033.9584,2028.448,2029.3861,11614.0
2018-08-08 14:55:00,2054.7,2055.47,2053.86,2054.52,2001.0,2029.0602,2029.8206,2028.2307,2028.8825,2001.0
2018-08-08 15:00:00,2054.36,2054.74,2053.62,2054.61,1000.0,2028.7245,2029.0997,2027.9937,2028.9714,1000.0
2018-08-08 15:05:00,2054.25,2054.92,2053.39,2054.22,3100.0,2028.6159,2029.2775,2027.7666,2028.5862,3100.0
2018-08-08 15:10:00,2054.3,2054.3,2052.54,2054.2,4150.0,2028.6652,2028.6652,2026.9272,2028.5665,4150.0
2018-08-08 15:15:00,2054.98,2054.98,2052.9,2053.73,4000.0,2029.3368,2029.3368,2027.2827,2028.1024,4000.0
2018-08-08 15:20:00,2054.14,2054.15,2048.35,2050.0,4050.0,2028.5072,2028.5171,2022.7895,2024.4189,4050.0
2018-08-08 15:25:00,2050.31,2051.51,2047.45,2049.33,5900.0,2024.725,2025.9101,2021.9007,2023.7573,5900.0
2018-08-08 15:30:00,2049.71,2053.96,2049.71,2053.96,8445.0,2024.1325,2028.3295,2024.1325,2028.3295,8445.0
2018-08-08 15:35:00,2054.41,2056.0,2047.67,2049.23,18167.0,2028.7739,2030.344,2022.118,2023.6585,18167.0
2018-08-08 15:40:00,2049.65,2053.44,2048.6,2048.6,10982.0,2024.0733,2027.816,2023.0364,2023.0364,10982.0
2018-08-08 15:45:00,2048.05,2050.86,2046.51,2049.0,8978.0,2022.4932,2025.2682,2020.9724,2023.4314,8978.0
2018-08-08 15:50:00,2049.46,2050.21,2045.16,2046.57,6750.0,2023.8856,2024.6263,2019.6393,2021.0317,6750.0
2018-08-08 15:55:00,2045.54,2047.85,2041.63,2041.64,21732.0,2020.0146,2022.2957,2016.1533,2016.1632,21732.0
2018-08-09 09:30:00,1911.0,1934.98,1900.99,1929.99,54449.0,1887.1534,1910.8342,1877.2683,1905.9065,54449.0
2018-08-09 09:35:00,1927.68,1937.45,1907.52,1910.95,63255.0,1903.6253,1913.2734,1883.7168,1887.104,63255.0
2018-08-09 09:40:00,1908.11,1924.96,1908.11,1916.08,33894.0,1884.2995,1900.9392,1884.2995,1892.17,33894.0
2018-08-09 09:45:00,1915.8,1932.54,1910.02,1926.72,31730.0,1891.8935,1908.4246,1886.1856,1902.6773,31730.0
2018-08-09 09:50:00,1925.74,1931.01,1924.71,1930.61,22180.0,1901.7095,1906.9137,1900.6923,1906.5187,22180.0
2018-08-09 09:55:00,1930.0,1930.43,1918.31,1923.24,22820.0,1905.9163,1906.341,1894.3722,1899.2407,22820.0
2018-08-09 10:00:00,1922.05,1928.99,1915.01,1915.34,20492.0,1898.0655,1904.9189,1891.1134,1891.4393,20492.0
2018-08-09 10:05:00,1915.0,1925.59,1914.0,1922.99,16121.0,1891.1035,1901.5614,1890.116,1898.9938,16121.0
2018-08-09 10:10:00,1924.28,1927.93,1911.5,1916.28,15998.0,1900.2677,1903.8722,1887.6472,1892.3675,15998.0
2018-08-09 10:15:00,1915.2,1915.24,1905.38,1913.36,25160.0,1891.301,1891.3405,1881.6036,1889.484,25160.0
2018-08-09 10:20:00,1912.33,1923.89,1912.32,1919.84,21086.0,1888.4668,1899.8826,1888.4569,1895.8831,21086.0
2018-08-09 10:25:00,1918.49,1923.52,1911.0,1911.73,12185.0,1894.55,1899.5172,1887.1534,1887.8743,12185.0
2018-08-09 10:30:00,1911.96,1917.45,1909.5,1910.88,8135.0,1888.1014,1893.5229,1885.6721,1887.0349,8135.0
2018-08-09 10:35:00,1909.69,1914.32,1908.0,1912.02,16695.0,1885.8598,1890.432,1884.1909,1888.1607,16695.0
2018-08-09 10:40:00,1913.98,1916.57,1911.47,1913.25,12782.0,1890.0962,1892.6539,1887.6176,1889.3753,12782.0
2018-08-09 10:45:00,1912.99,1926.73,1912.99,1926.15,9069.0,1889.1186,1902.6871,1889.1186,1902.1144,9069.0
2018-08-09 10:50:00,1925.99,1927.74,1922.87,1926.76,8425.0,1901.9564,1903.6845,1898.8753,1902.7168,8425.0
2018-08-09 10:55:00,1926.47,1927.11,1924.72,1925.86,21897.0,1902.4304,1903.0624,1900.7022,1901.828,21897.0
2018-08-09 11:00:00,1925.92,1927.76,1924.53,1925.52,10079.0,1901.8872,1903.7043,1900.5146,1901.4922,10079.0
2018-08-09 11:05:00,1924.5,1925.14,1919.6,1919.61,6482.0,1900.485,1901.117,1895.6461,1895.656,6482.0
2018-08-09 11:10:00,1919.3,1929.13,1916.56,1926.77,37379.0,1895.3498,1905.0572,1892.644,1902.7266,37379.0
2018-08-09 11:15:00,1926.65,1927.39,1920.95,1925.82,12800.0,1902.6081,1903.3389,1896.9793,1901.7885,12800.0
2018-08-09 11:20:00,1925.42,1927.62,1924.51,1926.16,5521.0,1901.3935,1903.566,1900.4948,1902.1242,5521.0
2018-08-09 11:25:00,1926.66,1928.44,1924.99,1927.19,5000.0,1902.618,1904.3758,1900.9688,1903.1414,5000.0
2018-08-09 11:30:00,1928.03,1928.08,1924.56,1926.47,13761.0,1903.9709,1904.0203,1900.5442,1902.4304,13761.0
2018-08-09 11:35:00,1926.71,1926.71,1920.51,1922.97,6348.0,1902.6674,1902.6674,1896.5447,1898.9741,6348.0
2018-08-09 11:40:00,1925.0,1925.0,1918.06,1918.06,6005.0,1900.9787,1900.9787,1894.1253,1894.1253,6005.0
2018-08-09 11:45:00,1919.69,1924.03,1918.25,1920.08,6549.0,1895.735,1900.0208,1894.313,1896.1201,6549.0
2018-08-09 11:50:00,1920.11,1921.79,1917.24,1921.0,9864.0,1896.1497,1897.8088,1893.3156,1897.0286,9864.0
2018-08-09 11:55:00,1921.77,1925.2,1920.35,1922.51,10872.0,1897.789,1901.1762,1896.3867,1898.5198,10872.0
2018-08-09 12:00:00,1923.27,1926.99,1923.27,1924.8,12383.0,1899.2703,1902.9439,1899.2703,1900.7812,12383.0
2018-08-09 12:05:00,1924.23,1925.22,1921.99,1923.09,5744.0,1900.2183,1901.196,1898.0063,1899.0926,5744.0
2018-08-09 12:10:00,1922.22,1923.6,1921.92,1922.81,5800.0,1898.2334,1899.5962,1897.9372,1898.816,5800.0
2018-08-09 12:15:00,1923.06,1925.72,1921.32,1924.79,7200.0,1899.0629,1901.6897,1897.3446,1900.7713,7200.0
2018-08-09 12:20:00,1925.32,1925.32,1923.7,1923.91,5792.0,1901.2947,1901.2947,1899.6949,1899.9023,5792.0
2018-08-09 12:25:00,1924.78,1925.99,1923.18,1923.24,4870.0,1900.7615,1901.9564,1899.1814,1899.2407,4870.0
2018-08-09 12:30:00,1922.77,1923.43,1922.29,1922.96,2832.0,1898.7765,1899.4283,1898.3025,1898.9642,2832.0
2018-08-09 12:35:00,1923.22,1923.39,1920.42,1922.48,6400.0,1899.2209,1899.3888,1896.4559,1898.4902,6400.0
2018-08-09 12:40:00,1922.76,1923.94,1922.55,1923.63,2900.0,1898.7667,1899.9319,1898.5593,1899.6258,2900.0
2018-08-09 12:45:00,1924.23,1924.23,1921.5,1924.15,8940.0,1900.2183,1900.2183,1897.5224,1900.1393,8940.0
2018-08-09 12:50:00,1923.87,1923.87,1922.0,1923.31,5200.0,1899.8628,1899.8628,1898.0162,1899.3098,5200.0
2018-08-09 12:55:00,1923.35,1923.35,1922.28,1923.0,2700.0,1899.3493,1899.3493,1898.2927,1899.0037,2700.0
2018-08-09 13:00:00,1923.15,1924.48,1922.68,1923.38,6216.0,1899.1518,1900.4652,1898.6877,1899.3789,6216.0
2018-08-09 13:05:00,1924.65,1926.99,1922.8,1925.98,4530.0,1900.6331,1902.9439,1898.8062,1901.9465,4530.0
2018-08-09 13:10:00,1926.51,1934.24,1925.78,1933.01,11494.0,1902.4699,1910.1034,1901.749,1908.8888,11494.0
2018-08-09 13:15:00,1933.25,1937.99,1932.6,1934.29,8272.0,1909.1258,1913.8066,1908.4839,1910.1528,8272.0
2018-08-09 13:20:00,1935.1,1936.1,1929.99,1932.75,9028.0,1910.9527,1911.9402,1905.9065,1908.632,9028.0
2018-08-09 13:25:00,1932.62,1932.63,1930.11,1932.27,3109.0,1908.5036,1908.5135,1906.025,1908.158,3109.0
2018-08-09 13:30:00,1931.57,1932.93,1931.06,1932.7,2100.0,1907.4667,1908.8098,1906.9631,1908.5826,2100.0
2018-08-09 13:35:00,1933.04,1933.58,1928.09,1931.12,8555.0,1908.9184,1909.4517,1904.0302,1907.0224,8555.0
2018-08-09 13:40:00,1931.91,1933.44,1931.91,1932.94,2040.0,1907.8025,1909.3134,1907.8025,1908.8196,2040.0
2018-08-09 13:45:00,1932.31,1933.17,1929.52,1932.11,4400.0,1908.1975,1909.0468,1905.4423,1908.0,4400.0
2018-08-09 13:50:00,1932.83,1933.51,1931.25,1932.41,2400.0,1908.711,1909.3825,1907.1507,1908.2963,2400.0
2018-08-09 13:55:00,1932.18,1935.97,1932.02,1932.99,6705.0,1908.0691,1911.8118,1907.9111,1908.869,6705.0
2018-08-09 14:00:00,1933.13,1933.16,1930.2,1932.24,8200.0,1909.0073,1909.0369,1906.1138,1908.1284,8200.0
2018-08-09 14:05:00,1933.0,1937.0,1932.18,1932.67,9630.0,1908.8789,1912.829,1908.0691,1908.553,9630.0
2018-08-09 14:10:00,1934.3,1939.11,1933.27,1937.54,10285.0,1910.1627,1914.9126,1909.1455,1913.3622,10285.0
2018-08-09 14:15:00,1937.82,1942.8,1937.81,1942.8,10419.0,1913.6387,1918.5566,1913.6289,1918.5566,10419.0
2018-08-09 14:20:00,1942.0,1952.2,1940.99,1951.23,24539.0,1917.7666,1927.8393,1916.7692,1926.8814,24539.0
2018-08-09 14:25:00,1951.79,1956.74,1948.69,1954.25,14836.0,1927.4344,1932.3227,1924.3731,1929.8637,14836.0
2018-08-09 14:30:00,1953.27,1953.93,1950.0,1950.0,5289.0,1928.896,1929.5477,1925.6668,1925.6668,5289.0
2018-08-09 14:35:00,1950.12,1955.51,1948.88,1954.61,9977.0,1925.7853,1931.108,1924.5607,1930.2192,9977.0
2018-08-09 14:40:00,1954.34,1954.35,1948.82,1949.02,6383.0,1929.9526,1929.9625,1924.5015,1924.699,6383.0
2018-08-09 14:45:00,1948.34,1955.72,1948.34,1953.52,9622.0,1924.0275,1931.3154,1924.0275,1929.1428,9622.0
2018-08-09 14:50:00,1953.27,1954.89,1950.35,1950.87,5800.0,1928.896,1930.4957,1926.0124,1926.5259,5800.0
2018-08-09 14:55:00,1950.7,1952.42,1950.62,1952.42,5754.0,1926.358,1928.0566,1926.279,1928.0566,5754.0
2018-08-09 15:00:00,1952.16,1953.35,1950.37,1950.37,4198.0,1927.7998,1928.975,1926.0321,1926.0321,4198.0
2018-08-09 15:05:00,1951.45,1952.39,1949.06,1950.0,8708.0,1927.0987,1928.0269,1924.7385,1925.6668,8708.0
2018-08-09 15:10:00,1950.57,1950.57,1945.26,1946.59,5921.0,1926.2296,1926.2296,1920.9859,1922.2993,5921.0
2018-08-09 15:15:00,1945.47,1945.47,1941.42,1943.95,15547.0,1921.1933,1921.1933,1917.1938,1919.6923,15547.0
2018-08-09 15:20:00,1942.9,1942.9,1937.62,1937.79,18431.0,1918.6554,1918.6554,1913.4412,1913.6091,18431.0
2018-08-09 15:25:00,1937.31,1937.98,1933.77,1935.59,7574.0,1913.1351,1913.7967,1909.6393,1911.4366,7574.0
2018-08-09 15:30:00,1935.97,1936.94,1933.78,1934.45,5788.0,1911.8118,1912.7697,1909.6492,1910.3108,5788.0
2018-08-09 15:35:00,1933.79,1937.97,1933.54,1935.62,7231.0,1909.659,1913.7869,1909.4122,1911.4662,7231.0
2018-08-09 15:40:00,1935.21,1936.68,1932.42,1936.68,11038.0,1911.0613,1912.513,1908.3061,1912.513,11038.0
2018-08-09 15:45:00,1935.21,1937.31,1934.0,1935.03,17823.0,1911.0613,1913.1351,1909.8664,1910.8836,17823.0
2018-08-09 15:50:00,1935.7,1942.9,1934.94,1936.72,15670.0,1911.5452,1918.6554,1910.7947,1912.5525,15670.0
2018-08-09 15:55:00,1936.05,1943.75,1935.93,1942.59,25961.0,1911.8908,1919.4947,1911.7723,1918.3492,25961.0
2018-08-10 09:30:00,1909.85,1914.02,1905.4,1910.25,31827.0,1886.0178,1890.1357,1881.6233,1886.4128,31827.0
2018-08-10 09:35:00,1910.59,1917.32,1909.42,1913.01,22014.0,1886.7485,1893.3946,1885.5931,1889.1383,22014.0
2018-08-10 09:40:00,1912.12,1919.44,1907.01,1917.74,28449.0,1888.2594,1895.4881,1883.2132,1893.8093,28449.0
2018-08-10 09:45:00,1917.87,1917.92,1913.03,1913.61,7814.0,1893.9377,1893.9871,1889.1581,1889.7309,7814.0
2018-08-10 09:50:00,1914.24,1916.86,1910.51,1910.51,4807.0,1890.353,1892.9403,1886.6695,1886.6695,4807.0
2018-08-10 09:55:00,1912.18,1913.98,1906.0,1906.1,5887.0,1888.3187,1890.0962,1882.2158,1882.3146,5887.0
2018-08-10 10:00:00,1905.1,1905.15,1902.43,1904.4,7941.0,1881.327,1881.3764,1878.6904,1880.6358,7941.0
2018-08-10 10:05:00,1903.03,1908.41,1902.17,1904.44,13928.0,1879.2829,1884.5957,1878.4336,1880.6753,13928.0
2018-08-10 10:10:00,1905.35,1910.29,1904.01,1907.9,11191.0,1881.5739,1886.4523,1880.2506,1884.0921,11191.0
2018-08-10 10:15:00,1907.88,1908.08,1906.38,1908.08,5928.0,1884.0724,1884.2699,1882.5911,1884.2699,5928.0
2018-08-10 10:20:00,1907.0,1908.26,1906.33,1907.1,22527.0,1883.2033,1884.4476,1882.5417,1883.3021,22527.0
2018-08-10 10:25:00,1907.52,1909.52,1906.01,1907.12,15555.0,1883.7168,1885.6919,1882.2257,1883.3218,15555.0
2018-08-10 10:30:00,1907.38,1908.49,1905.12,1905.52,11103.0,1883.5786,1884.6747,1881.3468,1881.7418,11103.0
2018-08-10 10:35:00,1906.73,1907.01,1903.65,1903.78,13326.0,1882.9367,1883.2132,1879.8951,1880.0235,13326.0
2018-08-10 10:40:00,1903.89,1903.92,1898.53,1899.59,17946.0,1880.1321,1880.1618,1874.839,1875.8858,17946.0
2018-08-10 10:45:00,1900.41,1903.65,1899.29,1900.64,10737.0,1876.6956,1879.8951,1875.5895,1876.9227,10737.0
2018-08-10 10:50:00,1900.66,1902.18,1898.0,1900.06,7379.0,1876.9424,1878.4435,1874.3156,1876.3499,7379.0
2018-08-10 10:55:00,1901.28,1902.76,1900.06,1901.17,5343.0,1877.5547,1879.0162,1876.3499,1877.4461,5343.0
2018-08-10 11:00:00,1901.4,1906.26,1900.8,1905.64,9454.0,1877.6732,1882.4726,1877.0807,1881.8603,9454.0
2018-08-10 11:05:00,1905.79,1909.52,1905.79,1907.2,14765.0,1882.0084,1885.6919,1882.0084,1883.4008,14765.0
2018-08-10 11:10:00,1907.25,1907.5,1905.35,1906.09,3900.0,1883.4502,1883.6971,1881.5739,1882.3047,3900.0
2018-08-10 11:15:00,1906.14,1907.81,1904.15,1905.48,4225.0,1882.3541,1884.0032,1880.3889,1881.7023,4225.0
2018-08-10 11:20:00,1905.7,1907.03,1905.09,1906.54,4664.0,1881.9196,1883.233,1881.3172,1882.7491,4664.0
2018-08-10 11:25:00,1905.54,1907.01,1903.62,1904.17,7072.0,1881.7616,1883.2132,1879.8655,1880.4086,7072.0
2018-08-10 11:30:00,1904.02,1907.01,1903.67,1906.24,4700.0,1880.2605,1883.2132,1879.9149,1882.4528,4700.0
2018-08-10 11:35:00,1906.24,1907.55,1905.52,1906.39,7400.0,1882.4528,1883.7465,1881.7418,1882.6009,7400.0
2018-08-10 11:40:00,1906.48,1906.92,1905.52,1906.38,2200.0,1882.6898,1883.1243,1881.7418,1882.5911,2200.0
2018-08-10 11:45:00,1905.55,1907.53,1905.51,1906.33,30007.0,1881.7714,1883.7267,1881.7319,1882.5417,30007.0
2018-08-10 11:50:00,1906.33,1906.33,1902.18,1903.86,6348.0,1882.5417,1882.5417,1878.4435,1880.1025,6348.0
2018-08-10 11:55:00,1903.49,1903.49,1901.51,1902.12,4500.0,1879.7371,1879.7371,1877.7818,1878.3842,4500.0
2018-08-10 12:00:00,1902.8,1902.99,1898.53,1899.22,11420.0,1879.0557,1879.2434,1874.839,1875.5204,11420.0
2018-08-10 12:05:00,1899.08,1900.86,1898.9,1900.0,7042.0,1875.3822,1877.14,1875.2044,1876.2907,7042.0
2018-08-10 12:10:00,1899.51,1900.15,1898.99,1900.0,6704.0,1875.8068,1876.4388,1875.2933,1876.2907,6704.0
2018-08-10 12:15:00,1900.01,1903.88,1899.85,1903.88,3700.0,1876.3006,1880.1223,1876.1426,1880.1223,3700.0
2018-08-10 12:20:00,1904.88,1906.0,1904.76,1905.1,2861.0,1881.1098,1882.2158,1880.9913,1881.327,2861.0
2018-08-10 12:25:00,1904.74,1906.73,1904.63,1906.43,4816.0,1880.9715,1882.9367,1880.8629,1882.6404,4816.0
2018-08-10 12:30:00,1906.56,1910.25,1906.56,1909.65,3877.0,1882.7688,1886.4128,1882.7688,1885.8203,3877.0
2018-08-10 12:35:00,1909.18,1911.84,1908.77,1911.84,3200.0,1885.3561,1887.9829,1884.9512,1887.9829,3200.0
2018-08-10 12:40:00,1912.0,1913.01,1911.73,1913.01,3228.0,1888.1409,1889.1383,1887.8743,1889.1383,3228.0
2018-08-10 12:45:00,1912.0,1913.98,1912.0,1913.28,2700.0,1888.1409,1890.0962,1888.1409,1889.405,2700.0
2018-08-10 12:50:00,1913.31,1913.31,1911.8,1912.46,400.0,1889.4346,1889.4346,1887.9434,1888.5952,400.0
2018-08-10 12:55:00,1912.0,1912.01,1909.6,1910.05,1597.0,1888.1409,1888.1508,1885.7709,1886.2153,1597.0
2018-08-10 13:00:00,1910.42,1910.42,1909.84,1909.91,600.0,1886.5807,1886.5807,1886.0079,1886.077,600.0
2018-08-10 13:05:00,1909.91,1909.91,1907.62,1908.0,2100.0,1886.077,1886.077,1883.8156,1884.1909,2100.0
2018-08-10 13:10:00,1908.37,1908.37,1907.16,1907.16,1100.0,1884.5562,1884.5562,1883.3613,1883.3613,1100.0
2018-08-10 13:15:00,1906.45,1906.63,1903.27,1903.27,4293.0,1882.6602,1882.838,1879.5199,1879.5199,4293.0
2018-08-10 13:20:00,1902.91,1907.08,1902.9,1906.34,3351.0,1879.1644,1883.2823,1879.1545,1882.5516,3351.0
2018-08-10 13:25:00,1905.63,1905.63,1902.41,1902.42,2300.0,1881.8504,1881.8504,1878.6706,1878.6805,2300.0
2018-08-10 13:30:00,1902.21,1902.49,1899.87,1901.18,3730.0,1878.4731,1878.7496,1876.1623,1877.456,3730.0
2018-08-10 13:35:00,1900.44,1901.15,1899.99,1900.76,7595.0,1876.7252,1877.4263,1876.2808,1877.0412,7595.0
2018-08-10 13:40:00,1900.25,1900.32,1896.96,1897.23,5534.0,1876.5376,1876.6067,1873.2886,1873.5553,5534.0
2018-08-10 13:45:00,1897.18,1897.33,1891.29,1893.16,6124.0,1873.5059,1873.654,1867.6894,1869.536,6124.0
2018-08-10 13:50:00,1893.74,1894.11,1892.46,1894.11,3100.0,1870.1088,1870.4742,1868.8448,1870.4742,3100.0
2018-08-10 13:55:00,1893.73,1894.19,1891.72,1893.18,4889.0,1870.0989,1870.5532,1868.114,1869.5558,4889.0
2018-08-10 14:00:00,1893.15,1896.62,1893.14,1895.19,3415.0,1869.5262,1872.9529,1869.5163,1871.5407,3415.0
2018-08-10 14:05:00,1894.37,1894.37,1892.98,1894.26,500.0,1870.7309,1870.7309,1869.3583,1870.6223,500.0
2018-08-10 14:10:00,1895.03,1895.89,1892.59,1895.6,5023.0,1871.3827,1872.232,1868.9732,1871.9456,5023.0
2018-08-10 14:15:00,1895.24,1896.67,1895.01,1895.61,1893.0,1871.5901,1873.0022,1871.363,1871.9555,1893.0
2018-08-10 14:20:00,1895.61,1895.75,1894.51,1895.53,1800.0,1871.9555,1872.0937,1870.8692,1871.8765,1800.0
2018-08-10 14:25:00,1894.77,1895.27,1892.35,1892.35,1755.0,1871.1259,1871.6197,1868.7361,1868.7361,1755.0
2018-08-10 14:30:00,1891.53,1892.52,1890.1,1891.78,4300.0,1867.9264,1868.904,1866.5142,1868.1733,4300.0
2018-08-10 14:35:00,1891.64,1893.91,1891.64,1893.28,2200.0,1868.035,1870.2767,1868.035,1869.6545,2200.0
2018-08-10 14:40:00,1893.51,1894.49,1892.97,1894.49,1440.0,1869.8817,1870.8494,1869.3484,1870.8494,1440.0
2018-08-10 14:45:00,1894.5,1895.49,1890.66,1890.67,4400.0,1870.8593,1871.837,1867.0672,1867.0771,4400.0
2018-08-10 14:50:00,1891.2,1894.87,1890.75,1892.61,5345.0,1867.6005,1871.2247,1867.1561,1868.9929,5345.0
2018-08-10 14:55:00,1892.76,1893.69,1890.21,1891.85,2200.0,1869.141,1870.0594,1866.6229,1868.2424,2200.0
2018-08-10 15:00:00,1891.85,1893.82,1891.13,1893.81,4200.0,1868.2424,1870.1878,1867.5314,1870.1779,4200.0
2018-08-10 15:05:00,1893.5,1893.83,1892.23,1893.83,3020.0,1869.8718,1870.1977,1868.6176,1870.1977,3020.0
2018-08-10 15:10:00,1893.5,1895.4,1891.48,1895.17,5814.0,1869.8718,1871.7481,1867.877,1871.521,5814.0
2018-08-10 15:15:00,1896.17,1899.51,1896.17,1897.34,3043.0,1872.5085,1875.8068,1872.5085,1873.6639,3043.0
2018-08-10 15:20:00,1899.49,1901.28,1898.64,1898.64,2875.0,1875.787,1877.5547,1874.9477,1874.9477,2875.0
2018-08-10 15:25:00,1897.18,1897.25,1894.2,1894.69,5103.0,1873.5059,1873.575,1870.5631,1871.0469,5103.0
2018-08-10 15:30:00,1895.14,1895.89,1893.17,1895.42,6496.0,1871.4913,1872.232,1869.5459,1871.7678,6496.0
2018-08-10 15:35:00,1894.67,1897.34,1894.02,1896.45,8801.0,1871.0272,1873.6639,1870.3853,1872.785,8801.0
2018-08-10 15:40:00,1896.48,1897.49,1892.36,1893.55,5327.0,1872.8146,1873.812,1868.746,1869.9212,5327.0
2018-08-10 15:45:00,1893.56,1895.84,1893.34,1895.04,7255.0,1869.931,1872.1826,1869.7138,1871.3926,7255.0
2018-08-10 15:50:00,1895.05,1898.41,1895.04,1897.9,7049.0,1871.4025,1874.7205,1871.3926,1874.2169,7049.0
2018-08-10 15:55:00,1898.04,1898.53,1896.31,1897.5,13891.0,1874.3551,1874.839,1872.6467,1873.8219,13891.0
2018-08-13 09:30:00,1901.72,1901.73,1890.69,1892.29,11344.0,1877.9892,1877.9991,1867.0969,1868.6769,11344.0
2018-08-13 09:35:00,1894.58,1899.89,1894.57,1899.22,9036.0,1870.9383,1876.1821,1870.9284,1875.5204,9036.0
2018-08-13 09:40:00,1899.22,1899.22,1890.0,1892.41,6527.0,1875.5204,1875.5204,1866.4155,1868.7954,6527.0
2018-08-13 09:45:00,1890.34,1893.5,1886.94,1892.0,6635.0,1866.7512,1869.8718,1863.3937,1868.3905,6635.0
2018-08-13 09:50:00,1892.5,1896.47,1892.41,1895.41,4000.0,1868.8843,1872.8047,1868.7954,1871.758,4000.0
2018-08-13 09:55:00,1894.62,1899.43,1894.61,1899.0,4798.0,1870.9778,1875.7278,1870.9679,1875.3032,4798.0
2018-08-13 10:00:00,1899.0,1899.95,1897.85,1899.03,4005.0,1875.3032,1876.2413,1874.1675,1875.3328,4005.0
2018-08-13 10:05:00,1899.0,1899.01,1895.77,1896.84,4480.0,1875.3032,1875.313,1872.1135,1873.1701,4480.0
2018-08-13 10:10:00,1898.55,1899.07,1896.0,1897.14,3000.0,1874.8588,1875.3723,1872.3406,1873.4664,3000.0
2018-08-13 10:15:00,1897.96,1902.98,1897.95,1901.65,4345.0,1874.2761,1879.2335,1874.2663,1877.9201,4345.0
2018-08-13 10:20:00,1902.9,1904.9,1900.58,1901.59,5800.0,1879.1545,1881.1295,1876.8634,1877.8608,5800.0
2018-08-13 10:25:00,1901.46,1902.72,1897.25,1898.46,2050.0,1877.7325,1878.9767,1873.575,1874.7699,2050.0
2018-08-13 10:30:00,1900.0,1903.35,1899.28,1899.56,4437.0,1876.2907,1879.5989,1875.5797,1875.8562,4437.0
2018-08-13 10:35:00,1898.72,1903.01,1898.72,1900.76,3500.0,1875.0267,1879.2631,1875.0267,1877.0412,3500.0
2018-08-13 10:40:00,1899.94,1902.71,1899.22,1902.22,2000.0,1876.2314,1878.9669,1875.5204,1878.483,2000.0
2018-08-13 10:45:00,1902.71,1903.01,1900.31,1902.1,6593.0,1878.9669,1879.2631,1876.5968,1878.3645,6593.0
2018-08-13 10:50:00,1902.1,1902.1,1900.92,1900.92,1200.0,1878.3645,1878.3645,1877.1992,1877.1992,1200.0
2018-08-13 10:55:00,1900.58,1900.58,1895.18,1897.54,3427.0,1876.8634,1876.8634,1871.5308,1873.8614,3427.0
2018-08-13 11:00:00,1897.93,1898.81,1896.99,1897.21,2736.0,1874.2465,1875.1155,1873.3182,1873.5355,2736.0
2018-08-13 11:05:00,1898.2,1899.73,1896.65,1899.72,3876.0,1874.5131,1876.0241,1872.9825,1876.0142,3876.0
2018-08-13 11:10:00,1899.49,1900.23,1898.47,1900.22,2900.0,1875.787,1876.5178,1874.7798,1876.5079,2900.0
2018-08-13 11:15:00,1900.29,1901.15,1896.85,1896.87,4200.0,1876.5771,1877.4263,1873.18,1873.1997,4200.0
2018-08-13 11:20:00,1897.68,1900.3,1896.53,1896.88,4002.0,1873.9996,1876.5869,1872.864,1873.2096,4002.0
2018-08-13 11:25:00,1895.95,1896.03,1894.2,1894.23,3142.0,1872.2912,1872.3702,1870.5631,1870.5927,3142.0
2018-08-13 11:30:00,1892.35,1892.36,1890.66,1891.93,1000.0,1868.7361,1868.746,1867.0672,1868.3214,1000.0
2018-08-13 11:35:00,1892.44,1892.96,1890.71,1891.19,5800.0,1868.825,1869.3385,1867.1166,1867.5906,5800.0
2018-08-13 11:40:00,1890.72,1891.15,1888.0,1888.0,4732.0,1867.1265,1867.5511,1864.4404,1864.4404,4732.0
2018-08-13 11:45:00,1887.22,1888.0,1886.61,1887.13,5000.0,1863.6702,1864.4404,1863.0678,1863.5813,5000.0
2018-08-13 11:50:00,1886.05,1886.19,1882.55,1883.65,1120.0,1862.5148,1862.653,1859.0584,1860.1447,1120.0
2018-08-13 11:55:00,1882.5,1884.22,1882.1,1882.22,3074.0,1859.0091,1860.7076,1858.6141,1858.7326,3074.0
2018-08-13 12:00:00,1882.52,1884.82,1882.52,1884.45,3200.0,1859.0288,1861.3001,1859.0288,1860.9347,3200.0
2018-08-13 12:05:00,1883.95,1884.41,1883.13,1883.72,2800.0,1860.441,1860.8952,1859.6312,1860.2138,2800.0
2018-08-13 12:10:00,1884.13,1888.05,1884.13,1885.96,2700.0,1860.6187,1864.4898,1860.6187,1862.4259,2700.0
2018-08-13 12:15:00,1885.95,1886.95,1884.29,1884.29,2063.0,1862.416,1863.4035,1860.7767,1860.7767,2063.0
2018-08-13 12:20:00,1884.9,1888.06,1884.9,1886.61,2300.0,1861.3791,1864.4997,1861.3791,1863.0678,2300.0
2018-08-13 12:25:00,1883.63,1883.63,1877.54,1881.27,3898.0,1860.125,1860.125,1854.111,1857.7944,3898.0
2018-08-13 12:30:00,1882.0,1882.0,1877.23,1879.51,4555.0,1858.5153,1858.5153,1853.8048,1856.0564,4555.0
2018-08-13 12:35:00,1881.53,1883.22,1880.97,1882.48,1100.0,1858.0512,1859.7201,1857.4982,1858.9893,1100.0
2018-08-13 12:40:00,1882.65,1883.01,1880.41,1880.41,6009.0,1859.1572,1859.5127,1856.9451,1856.9451,6009.0
2018-08-13 12:45:00,1880.3,1882.03,1876.6,1876.96,4755.0,1856.8365,1858.5449,1853.1827,1853.5382,4755.0
2018-08-13 12:50:00,1877.77,1879.95,1876.51,1879.55,4124.0,1854.3381,1856.4909,1853.0938,1856.0959,4124.0
2018-08-13 12:55:00,1879.6,1880.62,1879.14,1880.61,2801.0,1856.1452,1857.1525,1855.691,1857.1426,2801.0
2018-08-13 13:00:00,1879.45,1880.12,1878.26,1878.42,3090.0,1855.9971,1856.6588,1854.822,1854.98,3090.0
2018-08-13 13:05:00,1879.83,1879.83,1876.71,1876.71,2100.0,1856.3724,1856.3724,1853.2913,1853.2913,2100.0
2018-08-13 13:10:00,1878.4,1880.61,1878.4,1880.14,2708.0,1854.9602,1857.1426,1854.9602,1856.6785,2708.0
2018-08-13 13:15:00,1880.6,1883.99,1880.17,1883.37,3279.0,1857.1328,1860.4805,1856.7081,1859.8682,3279.0
2018-08-13 13:20:00,1882.65,1883.75,1881.5,1882.18,5689.0,1859.1572,1860.2435,1858.0215,1858.6931,5689.0
2018-08-13 13:25:00,1882.76,1882.76,1880.99,1881.0,2930.0,1859.2658,1859.2658,1857.5179,1857.5278,2930.0
2018-08-13 13:30:00,1882.19,1882.19,1882.18,1882.19,200.0,1858.7029,1858.7029,1858.6931,1858.7029,200.0
2018-08-13 13:35:00,1881.25,1883.35,1881.25,1882.4,500.0,1857.7747,1859.8485,1857.7747,1858.9103,500.0
2018-08-13 13:40:00,1883.13,1883.13,1881.14,1882.25,1936.0,1859.6312,1859.6312,1857.666,1858.7622,1936.0
2018-08-13 13:45:00,1882.24,1882.24,1881.05,1881.48,900.0,1858.7523,1858.7523,1857.5772,1858.0018,900.0
2018-08-13 13:50:00,1882.11,1882.26,1880.89,1881.14,1954.0,1858.6239,1858.7721,1857.4192,1857.666,1954.0
2018-08-13 13:55:00,1881.64,1882.05,1879.77,1879.78,2000.0,1858.1598,1858.5647,1856.3131,1856.323,2000.0
2018-08-13 14:00:00,1879.1,1879.14,1877.29,1879.0,1805.0,1855.6515,1855.691,1853.8641,1855.5527,1805.0
2018-08-13 14:05:00,1879.0,1879.01,1875.05,1876.72,1500.0,1855.5527,1855.5626,1851.652,1853.3012,1500.0
2018-08-13 14:10:00,1876.55,1876.62,1870.05,1871.39,9569.0,1853.1333,1853.2024,1846.7144,1848.0377,9569.0
2018-08-13 14:15:00,1872.17,1872.17,1870.69,1871.51,1200.0,1848.808,1848.808,1847.3464,1848.1562,1200.0
2018-08-13 14:20:00,1870.85,1871.85,1870.4,1870.54,2484.0,1847.5044,1848.492,1847.0601,1847.1983,2484.0
2018-08-13 14:25:00,1871.0,1871.74,1869.04,1869.81,4279.0,1847.6526,1848.3833,1845.717,1846.4774,4279.0
2018-08-13 14:30:00,1870.08,1874.26,1869.62,1874.22,5000.0,1846.744,1850.8719,1846.2898,1850.8324,5000.0
2018-08-13 14:35:00,1873.52,1877.2,1872.31,1873.94,4407.0,1850.1411,1853.7752,1848.9462,1850.5559,4407.0
2018-08-13 14:40:00,1873.86,1877.34,1873.86,1876.77,2260.0,1850.4769,1853.9135,1850.4769,1853.3506,2260.0
2018-08-13 14:45:00,1877.08,1877.09,1873.27,1874.0,1300.0,1853.6567,1853.6666,1849.8942,1850.6151,1300.0
2018-08-13 14:50:00,1874.0,1874.0,1871.18,1871.57,1100.0,1850.6151,1850.6151,1847.8303,1848.2155,1100.0
2018-08-13 14:55:00,1870.25,1871.48,1869.74,1870.13,2746.0,1846.9119,1848.1266,1846.4083,1846.7934,2746.0
2018-08-13 15:00:00,1869.99,1870.7,1867.08,1868.23,3855.0,1846.6552,1847.3563,1843.7815,1844.9171,3855.0
2018-08-13 15:05:00,1868.49,1869.1,1867.61,1868.33,2400.0,1845.1739,1845.7763,1844.3049,1845.0159,2400.0
2018-08-13 15:10:00,1867.48,1868.21,1866.18,1867.1,1800.0,1844.1765,1844.8974,1842.8927,1843.8012,1800.0
2018-08-13 15:15:00,1866.81,1868.77,1866.8,1868.11,3392.0,1843.5148,1845.4504,1843.505,1844.7986,3392.0
2018-08-13 15:20:00,1868.32,1868.99,1864.46,1864.46,7000.0,1845.006,1845.6676,1841.1942,1841.1942,7000.0
2018-08-13 15:25:00,1865.1,1865.1,1858.76,1860.0,8684.0,1841.8262,1841.8262,1835.5653,1836.7898,8684.0
2018-08-13 15:30:00,1860.92,1860.92,1855.61,1858.71,15338.0,1837.6983,1837.6983,1832.4546,1835.5159,15338.0
2018-08-13 15:35:00,1859.13,1859.14,1855.38,1855.47,10551.0,1835.9307,1835.9406,1832.2275,1832.3164,10551.0
2018-08-13 15:40:00,1854.99,1857.32,1852.97,1852.97,9681.0,1831.8423,1834.1433,1829.8476,1829.8476,9681.0
2018-08-13 15:45:00,1852.82,1857.92,1852.17,1857.92,14783.0,1829.6994,1834.7358,1829.0575,1834.7358,14783.0
2018-08-13 15:50:00,1857.0,1860.41,1854.19,1857.99,17121.0,1833.8273,1837.1947,1831.0523,1834.8049,17121.0
2018-08-13 15:55:00,1857.87,1861.03,1852.99,1853.0,29438.0,1834.6864,1837.807,1829.8673,1829.8772,29438.0
2018-08-14 09:30:00,1863.14,1867.93,1854.45,1857.38,10034.0,1839.8906,1844.6209,1831.3091,1834.2025,10034.0
2018-08-14 09:35:00,1857.38,1859.74,1851.37,1858.12,5300.0,1834.2025,1836.5331,1828.2675,1834.9333,5300.0
2018-08-14 09:40:00,1858.12,1858.55,1855.97,1855.97,6845.0,1834.9333,1835.3579,1832.8101,1832.8101,6845.0
2018-08-14 09:45:00,1856.94,1856.95,1850.01,1851.23,9115.0,1833.768,1833.7779,1826.9245,1828.1293,9115.0
2018-08-14 09:50:00,1851.22,1855.64,1848.74,1855.53,14659.0,1828.1194,1832.4842,1825.6703,1832.3756,14659.0
2018-08-14 09:55:00,1856.52,1856.52,1851.02,1851.02,8480.0,1833.3533,1833.3533,1827.9219,1827.9219,8480.0
2018-08-14 10:00:00,1851.82,1852.59,1843.53,1846.13,8237.0,1828.7119,1829.4723,1820.5254,1823.0929,8237.0
2018-08-14 10:05:00,1846.37,1853.08,1843.73,1849.94,5900.0,1823.3299,1829.9562,1820.7229,1826.8554,5900.0
2018-08-14 10:10:00,1849.94,1850.97,1848.59,1849.29,4870.0,1826.8554,1827.8725,1825.5222,1826.2135,4870.0
2018-08-14 10:15:00,1851.53,1851.53,1847.35,1847.36,1620.0,1828.4255,1828.4255,1824.2977,1824.3076,1620.0
2018-08-14 10:20:00,1848.73,1851.1,1847.84,1847.98,4508.0,1825.6605,1828.0009,1824.7816,1824.9198,4508.0
2018-08-14 10:25:00,1847.78,1847.78,1844.27,1846.37,3100.0,1824.7223,1824.7223,1821.2561,1823.3299,3100.0
2018-08-14 10:30:00,1846.37,1848.99,1845.92,1848.99,4450.0,1823.3299,1825.9172,1822.8855,1825.9172,4450.0
2018-08-14 10:35:00,1848.74,1851.1,1846.43,1846.5,5100.0,1825.6703,1828.0009,1823.3892,1823.4583,5100.0
2018-08-14 10:40:00,1847.84,1849.19,1846.33,1846.33,2550.0,1824.7816,1826.1147,1823.2904,1823.2904,2550.0
2018-08-14 10:45:00,1847.15,1849.0,1846.66,1848.57,3728.0,1824.1002,1825.9271,1823.6163,1825.5025,3728.0
2018-08-14 10:50:00,1847.84,1853.64,1847.83,1851.51,21982.0,1824.7816,1830.5092,1824.7717,1828.4058,21982.0
2018-08-14 10:55:00,1851.52,1851.52,1848.3,1848.81,1332.0,1828.4156,1828.4156,1825.2358,1825.7395,1332.0
2018-08-14 11:00:00,1848.52,1849.1,1847.39,1847.78,1800.0,1825.4531,1826.0258,1824.3372,1824.7223,1800.0
2018-08-14 11:05:00,1848.38,1850.8,1848.01,1849.45,1900.0,1825.3148,1827.7046,1824.9494,1826.3715,1900.0
2018-08-14 11:10:00,1848.0,1850.95,1847.46,1850.94,2850.0,1824.9396,1827.8528,1824.4063,1827.8429,2850.0
2018-08-14 11:15:00,1850.95,1850.99,1849.09,1849.09,3100.0,1827.8528,1827.8923,1826.016,1826.016,3100.0
2018-08-14 11:20:00,1849.82,1852.99,1849.18,1852.62,3163.0,1826.7369,1829.8673,1826.1048,1829.5019,3163.0
2018-08-14 11:25:00,1851.85,1853.0,1851.47,1852.75,3637.0,1828.7415,1829.8772,1828.3663,1829.6303,3637.0
2018-08-14 11:30:00,1852.15,1856.15,1852.15,1855.7,2400.0,1829.0378,1832.9879,1829.0378,1832.5435,2400.0
2018-08-14 11:35:00,1855.13,1856.57,1855.13,1856.03,1200.0,1831.9806,1833.4026,1831.9806,1832.8694,1200.0
2018-08-14 11:40:00,1855.36,1858.0,1855.36,1857.95,1900.0,1832.2077,1834.8148,1832.2077,1834.7654,1900.0
2018-08-14 11:45:00,1856.98,1858.53,1854.11,1858.53,2909.0,1833.8075,1835.3382,1830.9733,1835.3382,2909.0
2018-08-14 11:50:00,1858.34,1859.46,1855.85,1857.0,3830.0,1835.1505,1836.2566,1832.6916,1833.8273,3830.0
2018-08-14 11:55:00,1855.27,1855.33,1853.53,1853.9,1000.0,1832.1189,1832.1781,1830.4006,1830.7659,1000.0
2018-08-14 12:00:00,1853.89,1855.26,1853.29,1855.26,1900.0,1830.7561,1832.109,1830.1636,1832.109,1900.0
2018-08-14 12:05:00,1855.95,1855.95,1851.3,1851.53,3200.0,1832.7904,1832.7904,1828.1984,1828.4255,3200.0
2018-08-14 12:10:00,1851.28,1852.63,1851.27,1852.63,1100.0,1828.1786,1829.5118,1828.1688,1829.5118,1100.0
2018-08-14 12:15:00,1852.62,1854.8,1852.62,1853.1,4200.0,1829.5019,1831.6547,1829.5019,1829.9759,4200.0
2018-08-14 12:20:00,1852.68,1852.71,1851.92,1851.92,500.0,1829.5612,1829.5908,1828.8107,1828.8107,500.0
2018-08-14 12:25:00,1851.92,1853.0,1851.92,1852.76,1500.0,1828.8107,1829.8772,1828.8107,1829.6402,1500.0
2018-08-14 12:30:00,1853.34,1853.49,1852.22,1852.68,1400.0,1830.2129,1830.3611,1829.1069,1829.5612,1400.0
2018-08-14 12:35:00,1853.18,1853.19,1852.55,1852.76,1000.0,1830.0549,1830.0648,1829.4328,1829.6402,1000.0
2018-08-14 12:40:00,1852.56,1852.84,1851.51,1851.51,2609.0,1829.4427,1829.7192,1828.4058,1828.4058,2609.0
2018-08-14 12:45:00,1851.61,1852.28,1849.65,1851.02,3400.0,1828.5045,1829.1662,1826.569,1827.9219,3400.0
2018-08-14 12:50:00,1851.11,1852.23,1849.31,1849.46,1800.0,1828.0108,1829.1168,1826.2332,1826.3814,1800.0
2018-08-14 12:55:00,1848.81,1849.67,1848.65,1848.68,1700.0,1825.7395,1826.5887,1825.5815,1825.6111,1700.0
2018-08-14 13:00:00,1849.48,1850.42,1848.0,1848.33,3746.0,1826.4011,1827.3294,1824.9396,1825.2655,3746.0
2018-08-14 13:05:00,1846.93,1847.45,1843.77,1845.39,5479.0,1823.8829,1824.3964,1820.7624,1822.3621,5479.0
2018-08-14 13:10:00,1845.82,1847.16,1844.66,1845.85,2040.0,1822.7868,1824.1101,1821.6413,1822.8164,2040.0
2018-08-14 13:15:00,1845.94,1845.94,1844.26,1844.26,1400.0,1822.9053,1822.9053,1821.2462,1821.2462,1400.0
2018-08-14 13:20:00,1844.86,1844.86,1841.75,1842.74,6060.0,1821.8388,1821.8388,1818.7676,1819.7452,6060.0
2018-08-14 13:25:00,1842.01,1842.1,1840.03,1840.77,4640.0,1819.0243,1819.1132,1817.069,1817.7998,4640.0
2018-08-14 13:30:00,1840.76,1842.1,1840.34,1841.84,2400.0,1817.7899,1819.1132,1817.3752,1818.8564,2400.0
2018-08-14 13:35:00,1842.47,1842.62,1840.98,1841.35,3700.0,1819.4786,1819.6267,1818.0072,1818.3726,3700.0
2018-08-14 13:40:00,1841.65,1842.86,1841.13,1841.13,4500.0,1818.6688,1819.8637,1818.1553,1818.1553,4500.0
2018-08-14 13:45:00,1841.69,1842.99,1841.68,1842.38,2962.0,1818.7083,1819.9921,1818.6984,1819.3897,2962.0
2018-08-14 13:50:00,1842.07,1842.08,1840.26,1841.22,6690.0,1819.0836,1819.0934,1817.2962,1818.2442,6690.0
2018-08-14 13:55:00,1841.25,1841.73,1840.59,1840.59,5096.0,1818.2738,1818.7478,1817.622,1817.622,5096.0
2018-08-14 14:00:00,1840.74,1840.74,1837.63,1837.64,6664.0,1817.7702,1817.7702,1814.699,1814.7089,6664.0
2018-08-14 14:05:00,1836.3,1837.25,1835.18,1835.19,1350.0,1813.3856,1814.3237,1812.2795,1812.2894,1350.0
2018-08-14 14:10:00,1835.39,1838.76,1835.39,1838.23,6262.0,1812.4869,1815.8149,1812.4869,1815.2915,6262.0
2018-08-14 14:15:00,1837.57,1838.86,1836.5,1838.84,3904.0,1814.6397,1815.9136,1813.5831,1815.8939,3904.0
2018-08-14 14:20:00,1838.35,1839.5,1838.07,1839.5,2400.0,1815.41,1816.5456,1815.1335,1816.5456,2400.0
2018-08-14 14:25:00,1838.5,1841.35,1838.5,1840.72,1300.0,1815.5581,1818.3726,1815.5581,1817.7504,1300.0
2018-08-14 14:30:00,1842.08,1842.08,1841.43,1841.44,800.0,1819.0934,1819.0934,1818.4516,1818.4614,800.0
2018-08-14 14:35:00,1842.14,1845.53,1841.79,1845.04,3836.0,1819.1527,1822.5004,1818.8071,1822.0165,3836.0
2018-08-14 14:40:00,1845.04,1845.07,1843.89,1844.98,2000.0,1822.0165,1822.0461,1820.8809,1821.9573,2000.0
2018-08-14 14:45:00,1844.58,1844.58,1842.16,1842.16,3952.0,1821.5622,1821.5622,1819.1724,1819.1724,3952.0
2018-08-14 14:50:00,1842.56,1843.71,1842.56,1843.23,1825.0,1819.5675,1820.7031,1819.5675,1820.2291,1825.0
2018-08-14 14:55:00,1841.76,1841.97,1839.84,1840.3,2800.0,1818.7774,1818.9848,1816.8814,1817.3357,2800.0
2018-08-14 15:00:00,1839.9,1839.9,1837.62,1837.76,5136.0,1816.9406,1816.9406,1814.6891,1814.8274,5136.0
2018-08-14 15:05:00,1838.3,1840.51,1837.38,1838.08,12070.0,1815.3606,1817.543,1814.4521,1815.1434,12070.0
2018-08-14 15:10:00,1838.17,1838.59,1837.35,1838.44,5383.0,1815.2322,1815.647,1814.4225,1815.4989,5383.0
2018-08-14 15:15:00,1838.31,1838.32,1836.84,1836.84,4100.0,1815.3705,1815.3804,1813.9188,1813.9188,4100.0
2018-08-14 15:20:00,1836.61,1836.96,1835.19,1836.37,5424.0,1813.6917,1814.0373,1812.2894,1813.4547,5424.0
2018-08-14 15:25:00,1836.96,1840.33,1836.96,1838.79,8472.0,1814.0373,1817.3653,1814.0373,1815.8445,8472.0
2018-08-14 15:30:00,1839.62,1839.62,1837.04,1837.91,2522.0,1816.6641,1816.6641,1814.1163,1814.9755,2522.0
2018-08-14 15:35:00,1838.28,1838.84,1836.46,1837.61,5892.0,1815.3409,1815.8939,1813.5436,1814.6792,5892.0
2018-08-14 15:40:00,1837.61,1839.28,1837.43,1839.28,4600.0,1814.6792,1816.3284,1814.5015,1816.3284,4600.0
2018-08-14 15:45:00,1839.25,1839.33,1835.19,1835.77,11120.0,1816.2988,1816.3778,1812.2894,1812.8622,11120.0
2018-08-14 15:50:00,1837.2,1837.51,1833.65,1835.68,11400.0,1814.2743,1814.5805,1810.7686,1812.7733,11400.0
2018-08-14 15:55:00,1835.65,1835.83,1832.42,1833.45,33760.0,1812.7437,1812.9214,1809.554,1810.5711,33760.0
2018-08-15 09:30:00,1819.95,1824.99,1816.11,1822.5,9953.0,1797.2396,1802.2167,1793.4475,1799.7578,9953.0
2018-08-15 09:35:00,1823.99,1830.17,1823.37,1829.51,10223.0,1801.2292,1807.3321,1800.6169,1806.6803,10223.0
2018-08-15 09:40:00,1830.47,1832.92,1826.0,1828.31,10175.0,1807.6283,1810.0477,1803.2141,1805.4953,10175.0
2018-08-15 09:45:00,1829.77,1832.49,1824.77,1825.01,8464.0,1806.9371,1809.6231,1801.9994,1802.2365,8464.0
2018-08-15 09:50:00,1823.45,1825.62,1820.0,1820.0,4188.0,1800.6959,1802.8388,1797.289,1797.289,4188.0
2018-08-15 09:55:00,1821.5,1823.01,1820.83,1821.81,3135.0,1798.7703,1800.2614,1798.1086,1799.0764,3135.0
2018-08-15 10:00:00,1821.23,1822.98,1819.65,1820.0,7585.0,1798.5036,1800.2318,1796.9433,1797.289,7585.0
2018-08-15 10:05:00,1818.0,1819.99,1817.5,1819.89,1637.0,1795.3139,1797.2791,1794.8202,1797.1803,1637.0
2018-08-15 10:10:00,1819.89,1827.83,1819.29,1827.83,2660.0,1797.1803,1805.0213,1796.5878,1805.0213,2660.0
2018-08-15 10:15:00,1825.23,1826.11,1820.63,1823.94,2000.0,1802.4537,1803.3227,1797.9111,1801.1798,2000.0
2018-08-15 10:20:00,1822.73,1825.0,1819.65,1821.69,2029.0,1799.9849,1802.2266,1796.9433,1798.9579,2029.0
2018-08-15 10:25:00,1820.67,1821.33,1816.8,1817.32,3835.0,1797.9506,1798.6024,1794.1289,1794.6424,3835.0
2018-08-15 10:30:00,1816.8,1821.16,1816.3,1816.3,5414.0,1794.1289,1798.4345,1793.6351,1793.6351,5414.0
2018-08-15 10:35:00,1818.0,1822.51,1816.62,1822.43,2000.0,1795.3139,1799.7677,1793.9511,1799.6886,2000.0
2018-08-15 10:40:00,1822.43,1823.1,1819.04,1819.1,19422.0,1799.6886,1800.3503,1796.341,1796.4002,19422.0
2018-08-15 10:45:00,1820.08,1821.44,1818.48,1821.44,2369.0,1797.368,1798.711,1795.7879,1798.711,2369.0
2018-08-15 10:50:00,1820.75,1820.75,1815.5,1816.91,4249.0,1798.0296,1798.0296,1792.8451,1794.2375,4249.0
2018-08-15 10:55:00,1817.9,1822.44,1817.9,1821.68,3261.0,1795.2152,1799.6985,1795.2152,1798.948,3261.0
2018-08-15 11:00:00,1820.77,1826.77,1820.76,1825.05,8795.0,1798.0494,1803.9745,1798.0395,1802.276,8795.0
2018-08-15 11:05:00,1823.82,1827.7,1821.56,1827.7,3206.0,1801.0613,1804.8929,1798.8295,1804.8929,3206.0
2018-08-15 11:10:00,1829.0,1829.15,1824.37,1824.37,5500.0,1806.1767,1806.3248,1801.6044,1801.6044,5500.0
2018-08-15 11:15:00,1825.91,1825.91,1820.5,1821.13,6500.0,1803.1252,1803.1252,1797.7827,1798.4049,6500.0
2018-08-15 11:20:00,1824.24,1824.53,1820.93,1822.17,2700.0,1801.4761,1801.7624,1798.2074,1799.4319,2700.0
2018-08-15 11:25:00,1824.52,1826.94,1822.41,1824.43,3400.0,1801.7526,1804.1424,1799.6689,1801.6637,3400.0
2018-08-15 11:30:00,1825.03,1826.0,1822.53,1823.18,8478.0,1802.2562,1803.2141,1799.7874,1800.4293,8478.0
2018-08-15 11:35:00,1825.0,1827.17,1823.11,1823.11,2800.0,1802.2266,1804.3695,1800.3602,1800.3602,2800.0
2018-08-15 11:40:00,1824.36,1824.36,1822.88,1823.61,2500.0,1801.5946,1801.5946,1800.133,1800.8539,2500.0
2018-08-15 11:45:00,1825.44,1825.45,1822.02,1823.61,4231.0,1802.6611,1802.671,1799.2838,1800.8539,4231.0
2018-08-15 11:50:00,1824.46,1824.47,1822.86,1822.86,1900.0,1801.6933,1801.7032,1800.1133,1800.1133,1900.0
2018-08-15 11:55:00,1825.34,1826.19,1823.33,1823.76,28047.0,1802.5623,1803.4017,1800.5774,1801.0021,28047.0
2018-08-15 12:00:00,1824.16,1825.44,1824.16,1825.43,400.0,1801.3971,1802.6611,1801.3971,1802.6512,400.0
2018-08-15 12:05:00,1825.78,1828.65,1825.65,1828.39,2900.0,1802.9968,1805.831,1802.8685,1805.5743,2900.0
2018-08-15 12:10:00,1827.29,1827.3,1825.05,1825.09,4101.0,1804.488,1804.4979,1802.276,1802.3155,4101.0
2018-08-15 12:15:00,1825.21,1826.95,1825.21,1826.65,3800.0,1802.434,1804.1522,1802.434,1803.856,3800.0
2018-08-15 12:20:00,1826.92,1828.0,1825.9,1828.0,1600.0,1804.1226,1805.1891,1803.1153,1805.1891,1600.0
2018-08-15 12:25:00,1829.22,1829.76,1827.96,1827.96,1000.0,1806.3939,1806.9272,1805.1496,1805.1496,1000.0
2018-08-15 12:30:00,1829.96,1830.11,1827.43,1828.76,2761.0,1807.1247,1807.2728,1804.6263,1805.9397,2761.0
2018-08-15 12:35:00,1828.69,1828.69,1827.25,1827.68,2000.0,1805.8705,1805.8705,1804.4485,1804.8731,2000.0
2018-08-15 12:40:00,1828.9,1828.9,1828.36,1828.37,700.0,1806.0779,1806.0779,1805.5447,1805.5545,700.0
2018-08-15 12:45:00,1828.6,1829.35,1826.68,1826.69,3100.0,1805.7817,1806.5223,1803.8856,1803.8955,3100.0
2018-08-15 12:50:00,1827.51,1829.3,1827.43,1828.58,1500.0,1804.7053,1806.4729,1804.6263,1805.7619,1500.0
2018-08-15 12:55:00,1829.05,1830.64,1828.75,1830.44,2212.0,1806.226,1807.7962,1805.9298,1807.5987,2212.0
2018-08-15 13:00:00,1831.01,1831.03,1827.47,1829.72,4690.0,1808.1616,1808.1813,1804.6658,1806.8877,4690.0
2018-08-15 13:05:00,1829.02,1830.73,1828.07,1829.66,1900.0,1806.1964,1807.8851,1805.2583,1806.8284,1900.0
2018-08-15 13:10:00,1829.48,1830.21,1828.83,1829.3,2500.0,1806.6507,1807.3716,1806.0088,1806.4729,2500.0
2018-08-15 13:15:00,1829.78,1829.78,1828.26,1829.05,1300.0,1806.9469,1806.9469,1805.4459,1806.226,1300.0
2018-08-15 13:20:00,1828.21,1828.87,1825.57,1826.59,2405.0,1805.3965,1806.0483,1802.7895,1803.7967,2405.0
2018-08-15 13:25:00,1826.8,1828.99,1825.42,1826.12,1450.0,1804.0041,1806.1668,1802.6413,1803.3326,1450.0
2018-08-15 13:30:00,1826.03,1826.34,1823.81,1825.73,2600.0,1803.2437,1803.5499,1801.0514,1802.9475,2600.0
2018-08-15 13:35:00,1826.51,1828.79,1824.92,1828.41,3389.0,1803.7177,1805.9693,1802.1476,1805.594,3389.0
2018-08-15 13:40:00,1829.02,1832.65,1827.91,1832.64,27050.0,1806.1964,1809.7811,1805.1003,1809.7712,27050.0
2018-08-15 13:45:00,1832.57,1834.88,1832.57,1832.88,4697.0,1809.7021,1811.9833,1809.7021,1810.0082,4697.0
2018-08-15 13:50:00,1833.35,1837.67,1833.34,1837.18,3820.0,1810.4724,1814.7385,1810.4625,1814.2546,3820.0
2018-08-15 13:55:00,1837.07,1842.57,1837.06,1841.48,4200.0,1814.146,1819.5773,1814.1361,1818.5009,4200.0
2018-08-15 14:00:00,1841.88,1848.95,1841.64,1848.94,10951.0,1818.8959,1825.8777,1818.6589,1825.8678,10951.0
2018-08-15 14:05:00,1848.24,1850.14,1844.0,1844.0,8639.0,1825.1766,1827.0529,1820.9895,1820.9895,8639.0
2018-08-15 14:10:00,1844.77,1847.31,1843.12,1843.9,2794.0,1821.7499,1824.2582,1820.1205,1820.8907,2794.0
2018-08-15 14:15:00,1844.09,1849.88,1843.99,1848.94,3650.0,1821.0784,1826.7961,1820.9796,1825.8678,3650.0
2018-08-15 14:20:00,1848.05,1856.11,1848.03,1856.11,6734.0,1824.9889,1832.9484,1824.9692,1832.9484,6734.0
2018-08-15 14:25:00,1856.12,1858.62,1854.13,1854.88,9801.0,1832.9582,1835.427,1830.9931,1831.7337,9801.0
2018-08-15 14:30:00,1854.7,1854.71,1847.82,1852.25,3800.0,1831.556,1831.5658,1824.7618,1829.1365,3800.0
2018-08-15 14:35:00,1850.94,1856.08,1850.94,1854.38,3156.0,1827.8429,1832.9187,1827.8429,1831.24,3156.0
2018-08-15 14:40:00,1852.93,1856.76,1852.63,1856.62,3637.0,1829.8081,1833.5903,1829.5118,1833.452,3637.0
2018-08-15 14:45:00,1858.2,1858.7,1855.99,1856.01,3100.0,1835.0123,1835.5061,1832.8299,1832.8496,3100.0
2018-08-15 14:50:00,1856.95,1862.43,1856.95,1860.6,4314.0,1833.7779,1839.1895,1833.7779,1837.3823,4314.0
2018-08-15 14:55:00,1860.47,1865.22,1860.46,1865.15,5498.0,1837.254,1841.9447,1837.2441,1841.8756,5498.0
2018-08-15 15:00:00,1865.47,1868.71,1860.81,1860.82,5333.0,1842.1916,1845.3911,1837.5897,1837.5996,5333.0
2018-08-15 15:05:00,1862.78,1863.37,1858.08,1858.08,3400.0,1839.5351,1840.1178,1834.8938,1834.8938,3400.0
2018-08-15 15:10:00,1857.58,1859.61,1857.27,1858.65,4800.0,1834.4,1836.4047,1834.0939,1835.4567,4800.0
2018-08-15 15:15:00,1858.28,1859.0,1856.63,1857.66,2600.0,1835.0913,1835.8023,1833.4619,1834.479,2600.0
2018-08-15 15:20:00,1857.82,1858.94,1856.65,1858.73,2706.0,1834.637,1835.7431,1833.4816,1835.5357,2706.0
2018-08-15 15:25:00,1858.6,1860.58,1857.84,1859.93,3100.0,1835.4073,1837.3626,1834.6568,1836.7207,3100.0
2018-08-15 15:30:00,1860.29,1866.94,1860.28,1865.93,6679.0,1837.0762,1843.6432,1837.0663,1842.6458,6679.0
2018-08-15 15:35:00,1866.05,1866.88,1861.64,1861.64,3050.0,1842.7643,1843.584,1838.4094,1838.4094,3050.0
2018-08-15 15:40:00,1861.69,1862.57,1860.69,1862.38,3400.0,1838.4587,1839.3278,1837.4712,1839.1401,3400.0
2018-08-15 15:45:00,1862.0,1872.23,1861.99,1869.23,13620.0,1838.7649,1848.8672,1838.755,1845.9047,13620.0
2018-08-15 15:50:00,1869.24,1869.24,1858.52,1866.07,13299.0,1845.9145,1845.9145,1835.3283,1842.7841,13299.0
2018-08-15 15:55:00,1866.42,1869.35,1862.02,1862.68,21138.0,1843.1297,1846.0232,1838.7846,1839.4364,21138.0
2018-08-16 09:30:00,1873.0,1884.01,1871.0,1881.97,8168.0,1849.6276,1860.5002,1847.6526,1858.4857,8168.0
2018-08-16 09:35:00,1882.01,1884.57,1875.49,1875.49,7880.0,1858.5252,1861.0532,1852.0865,1852.0865,7880.0
2018-08-16 09:40:00,1877.39,1880.25,1876.21,1876.21,4528.0,1853.9628,1856.7871,1852.7976,1852.7976,4528.0
2018-08-16 09:45:00,1875.81,1879.53,1874.01,1879.51,4581.0,1852.4025,1856.0761,1850.625,1856.0564,4581.0
2018-08-16 09:50:00,1878.96,1883.79,1877.29,1879.43,4861.0,1855.5132,1860.283,1853.8641,1855.9774,4861.0
2018-08-16 09:55:00,1880.92,1882.61,1878.0,1878.0,2790.0,1857.4488,1859.1177,1854.5652,1854.5652,2790.0
2018-08-16 10:00:00,1879.01,1881.48,1878.65,1878.94,2600.0,1855.5626,1858.0018,1855.2071,1855.4935,2600.0
2018-08-16 10:05:00,1879.64,1879.95,1870.74,1871.48,6101.0,1856.1847,1856.4909,1847.3958,1848.1266,6101.0
2018-08-16 10:10:00,1870.27,1870.36,1868.17,1869.36,2708.0,1846.9317,1847.0206,1844.8579,1846.033,2708.0
2018-08-16 10:15:00,1870.1,1870.63,1869.18,1869.93,2406.0,1846.7638,1847.2872,1845.8553,1846.5959,2406.0
2018-08-16 10:20:00,1870.23,1870.6,1866.15,1867.15,4749.0,1846.8922,1847.2576,1842.8631,1843.8506,4749.0
2018-08-16 10:25:00,1867.66,1867.98,1863.45,1865.88,6418.0,1844.3542,1844.6702,1840.1968,1842.5965,6418.0
2018-08-16 10:30:00,1866.47,1869.25,1865.77,1865.77,3015.0,1843.1791,1845.9244,1842.4878,1842.4878,3015.0
2018-08-16 10:35:00,1865.03,1866.32,1864.99,1865.0,1200.0,1841.7571,1843.031,1841.7176,1841.7274,1200.0
2018-08-16 10:40:00,1865.0,1865.0,1862.0,1862.8,3400.0,1841.7274,1841.7274,1838.7649,1839.5549,3400.0
2018-08-16 10:45:00,1863.62,1863.62,1861.92,1861.93,3600.0,1840.3647,1840.3647,1838.6859,1838.6957,3600.0
2018-08-16 10:50:00,1861.19,1861.2,1854.0,1854.85,9795.0,1837.965,1837.9749,1830.8647,1831.7041,9795.0
2018-08-16 10:55:00,1855.69,1860.86,1855.68,1858.77,7750.0,1832.5336,1837.6391,1832.5237,1835.5752,7750.0
2018-08-16 11:00:00,1858.82,1862.11,1858.82,1859.9,3100.0,1835.6246,1838.8735,1835.6246,1836.6911,3100.0
2018-08-16 11:05:00,1860.76,1861.49,1860.61,1860.83,1200.0,1837.5403,1838.2612,1837.3922,1837.6095,1200.0
2018-08-16 11:10:00,1860.02,1863.3,1860.02,1863.29,1050.0,1836.8096,1840.0486,1836.8096,1840.0388,1050.0
2018-08-16 11:15:00,1863.79,1865.96,1863.39,1863.63,2460.0,1840.5325,1842.6755,1840.1375,1840.3745,2460.0
2018-08-16 11:20:00,1863.62,1864.37,1863.0,1864.37,650.0,1840.3647,1841.1053,1839.7524,1841.1053,650.0
2018-08-16 11:25:00,1864.37,1864.82,1859.8,1859.8,9030.0,1841.1053,1841.5497,1836.5923,1836.5923,9030.0
2018-08-16 11:30:00,1860.22,1860.23,1855.46,1855.94,1543.0,1837.0071,1837.017,1832.3065,1832.7805,1543.0
2018-08-16 11:35:00,1856.63,1856.83,1855.36,1855.36,700.0,1833.4619,1833.6594,1832.2077,1832.2077,700.0
2018-08-16 11:40:00,1856.22,1857.99,1856.22,1857.99,2400.0,1833.057,1834.8049,1833.057,1834.8049,2400.0
2018-08-16 11:45:00,1858.98,1858.98,1858.14,1858.7,725.0,1835.7826,1835.7826,1834.953,1835.5061,725.0
2018-08-16 11:50:00,1858.37,1858.98,1857.38,1857.39,1091.0,1835.1802,1835.7826,1834.2025,1834.2124,1091.0
2018-08-16 11:55:00,1855.88,1856.52,1854.57,1856.52,2825.0,1832.7212,1833.3533,1831.4276,1833.3533,2825.0
2018-08-16 12:00:00,1857.34,1857.73,1852.09,1852.82,3290.0,1834.163,1834.5482,1828.9785,1829.6994,3290.0
2018-08-16 12:05:00,1851.45,1852.78,1851.02,1852.78,714.0,1828.3465,1829.6599,1827.9219,1829.6599,714.0
2018-08-16 12:10:00,1852.81,1853.4,1850.11,1851.68,12841.0,1829.6895,1830.2722,1827.0232,1828.5737,12841.0
2018-08-16 12:15:00,1850.95,1852.33,1850.81,1852.33,1700.0,1827.8528,1829.2155,1827.7145,1829.2155,1700.0
2018-08-16 12:20:00,1851.45,1852.25,1851.4,1852.0,1800.0,1828.3465,1829.1365,1828.2971,1828.8897,1800.0
2018-08-16 12:25:00,1851.7,1852.02,1851.29,1851.92,4000.0,1828.5934,1828.9094,1828.1885,1828.8107,4000.0
2018-08-16 12:30:00,1851.03,1852.62,1850.61,1852.62,11176.0,1827.9318,1829.5019,1827.517,1829.5019,11176.0
2018-08-16 12:35:00,1852.64,1853.37,1852.06,1852.38,1845.0,1829.5217,1830.2426,1828.9489,1829.2649,1845.0
2018-08-16 12:40:00,1852.68,1852.68,1848.94,1849.6,2650.0,1829.5612,1829.5612,1825.8678,1826.5196,2650.0
2018-08-16 12:45:00,1850.12,1850.98,1849.46,1849.84,1641.0,1827.0331,1827.8824,1826.3814,1826.7566,1641.0
2018-08-16 12:50:00,1848.78,1850.3,1846.36,1848.32,1600.0,1825.7098,1827.2109,1823.32,1825.2556,1600.0
2018-08-16 12:55:00,1848.87,1850.57,1847.93,1849.69,1300.0,1825.7987,1827.4775,1824.8704,1826.6085,1300.0
2018-08-16 13:00:00,1850.08,1851.77,1849.33,1851.45,3361.0,1826.9936,1828.6625,1826.253,1828.3465,3361.0
2018-08-16 13:05:00,1850.63,1851.82,1849.64,1849.64,1000.0,1827.5368,1828.7119,1826.5591,1826.5591,1000.0
2018-08-16 13:10:00,1848.7,1849.04,1845.28,1845.29,2000.0,1825.6308,1825.9666,1822.2535,1822.2634,2000.0
2018-08-16 13:15:00,1845.51,1849.39,1845.29,1849.32,5107.0,1822.4806,1826.3122,1822.2634,1826.2431,5107.0
2018-08-16 13:20:00,1849.24,1851.47,1848.46,1848.48,1700.0,1826.1641,1828.3663,1825.3938,1825.4136,1700.0
2018-08-16 13:25:00,1847.95,1848.78,1847.63,1847.84,965.0,1824.8902,1825.7098,1824.5742,1824.7816,965.0
2018-08-16 13:30:00,1847.61,1847.65,1845.57,1846.34,900.0,1824.5544,1824.5939,1822.5399,1823.3003,900.0
2018-08-16 13:35:00,1846.99,1848.97,1846.84,1848.92,1700.0,1823.9422,1825.8975,1823.794,1825.8481,1700.0
2018-08-16 13:40:00,1848.48,1851.62,1848.48,1850.05,47500.0,1825.4136,1828.5144,1825.4136,1826.964,47500.0
2018-08-16 13:45:00,1849.71,1849.71,1847.0,1847.34,2609.0,1826.6282,1826.6282,1823.9521,1824.2878,2609.0
2018-08-16 13:50:00,1846.01,1846.02,1844.08,1844.22,900.0,1822.9744,1822.9843,1821.0685,1821.2067,900.0
2018-08-16 13:55:00,1843.01,1845.35,1843.01,1844.0,2003.0,1820.0118,1822.3226,1820.0118,1820.9895,2003.0
2018-08-16 14:00:00,1843.94,1844.5,1839.54,1840.74,4993.0,1820.9302,1821.4832,1816.5851,1817.7702,4993.0
2018-08-16 14:05:00,1839.58,1841.82,1839.47,1840.13,3499.0,1816.6246,1818.8367,1816.516,1817.1678,3499.0
2018-08-16 14:10:00,1840.15,1841.47,1838.73,1840.38,5190.0,1817.1875,1818.4911,1815.7852,1817.4147,5190.0
2018-08-16 14:15:00,1840.39,1840.57,1839.9,1840.52,1700.0,1817.4245,1817.6023,1816.9406,1817.5529,1700.0
2018-08-16 14:20:00,1839.97,1841.14,1837.35,1840.94,4808.0,1817.0098,1818.1652,1814.4225,1817.9677,4808.0
2018-08-16 14:25:00,1840.94,1841.19,1837.18,1837.92,3963.0,1817.9677,1818.2146,1814.2546,1814.9854,3963.0
2018-08-16 14:30:00,1835.81,1838.65,1834.0,1835.02,7229.0,1812.9017,1815.7062,1811.1143,1812.1215,7229.0
2018-08-16 14:35:00,1835.87,1836.35,1833.78,1835.0,4500.0,1812.9609,1813.4349,1810.897,1812.1018,4500.0
2018-08-16 14:40:00,1835.03,1835.89,1832.64,1833.37,6228.0,1812.1314,1812.9807,1809.7712,1810.4921,6228.0
2018-08-16 14:45:00,1833.38,1833.41,1830.0,1831.14,3445.0,1810.502,1810.5316,1807.1642,1808.29,3445.0
2018-08-16 14:50:00,1830.17,1830.62,1828.39,1829.05,4735.0,1807.3321,1807.7764,1805.5743,1806.226,4735.0
2018-08-16 14:55:00,1829.64,1831.92,1827.75,1827.75,8949.0,1806.8087,1809.0602,1804.9423,1804.9423,8949.0
2018-08-16 15:00:00,1827.76,1829.99,1826.65,1827.84,5335.0,1804.9521,1807.1543,1803.856,1805.0311,5335.0
2018-08-16 15:05:00,1827.1,1831.2,1827.1,1830.5,6081.0,1804.3004,1808.3492,1804.3004,1807.6579,6081.0
2018-08-16 15:10:00,1829.57,1829.58,1827.06,1829.41,4000.0,1806.7396,1806.7494,1804.2609,1806.5815,4000.0
2018-08-16 15:15:00,1829.0,1829.05,1823.16,1823.52,8396.0,1806.1767,1806.226,1800.4095,1800.765,8396.0
2018-08-16 15:20:00,1823.33,1828.33,1822.12,1825.49,6702.0,1800.5774,1805.515,1799.3825,1802.7105,6702.0
2018-08-16 15:25:00,1824.9,1826.28,1823.84,1824.79,6300.0,1802.1278,1803.4906,1801.0811,1802.0192,6300.0
2018-08-16 15:30:00,1824.67,1824.78,1822.23,1823.73,6500.0,1801.9007,1802.0093,1799.4911,1800.9724,6500.0
2018-08-16 15:35:00,1823.47,1828.0,1822.98,1825.91,12590.0,1800.7157,1805.1891,1800.2318,1803.1252,12590.0
2018-08-16 15:40:00,1826.98,1827.71,1824.22,1825.96,14700.0,1804.1819,1804.9028,1801.4563,1803.1746,14700.0
2018-08-16 15:45:00,1825.02,1826.46,1822.83,1823.47,12327.0,1802.2463,1803.6684,1800.0837,1800.7157,12327.0
2018-08-16 15:50:00,1823.63,1827.99,1823.06,1826.09,12984.0,1800.8737,1805.1793,1800.3108,1803.303,12984.0
2018-08-16 15:55:00,1825.88,1828.47,1822.53,1824.99,36499.0,1803.0956,1805.6533,1799.7874,1802.2167,36499.0
2018-08-17 09:30:00,1822.15,1827.83,1818.74,1826.79,11226.0,1799.4121,1805.0213,1796.0447,1803.9942,11226.0
2018-08-17 09:35:00,1825.0,1837.38,1824.99,1835.01,12959.0,1802.2266,1814.4521,1802.2167,1812.1117,12959.0
2018-08-17 09:40:00,1834.52,1834.52,1824.61,1825.12,4906.0,1811.6278,1811.6278,1801.8414,1802.3451,4906.0
2018-08-17 09:45:00,1824.5,1830.0,1824.5,1826.69,8771.0,1801.7328,1807.1642,1801.7328,1803.8955,8771.0
2018-08-17 09:50:00,1827.19,1830.08,1826.05,1830.08,5813.0,1804.3893,1807.2432,1803.2635,1807.2432,5813.0
2018-08-17 09:55:00,1830.0,1832.99,1829.9,1830.5,9384.0,1807.1642,1810.1169,1807.0654,1807.6579,9384.0
2018-08-17 10:00:00,1832.17,1834.57,1829.23,1833.26,7600.0,1809.3071,1811.6772,1806.4038,1810.3835,7600.0
2018-08-17 10:05:00,1833.48,1834.54,1830.4,1830.4,7392.0,1810.6008,1811.6475,1807.5592,1807.5592,7392.0
2018-08-17 10:10:00,1830.4,1833.23,1826.45,1827.21,5985.0,1807.5592,1810.3539,1803.6585,1804.409,5985.0
2018-08-17 10:15:00,1827.0,1828.62,1826.47,1827.72,2100.0,1804.2016,1805.8014,1803.6782,1804.9126,2100.0
2018-08-17 10:20:00,1827.76,1829.32,1824.81,1824.82,2443.0,1804.9521,1806.4927,1802.039,1802.0488,2443.0
2018-08-17 10:25:00,1824.75,1825.95,1823.8,1825.0,2000.0,1801.9797,1803.1647,1801.0416,1802.2266,2000.0
2018-08-17 10:30:00,1824.15,1825.03,1821.48,1821.48,2704.0,1801.3872,1802.2562,1798.7505,1798.7505,2704.0
2018-08-17 10:35:00,1821.99,1822.4,1819.21,1819.21,2397.0,1799.2541,1799.659,1796.5088,1796.5088,2397.0
2018-08-17 10:40:00,1818.75,1820.19,1818.05,1819.05,2200.0,1796.0546,1797.4766,1795.3633,1796.3508,2200.0
2018-08-17 10:45:00,1819.0,1821.04,1816.03,1820.15,42400.0,1796.3015,1798.316,1793.3685,1797.4371,42400.0
2018-08-17 10:50:00,1823.21,1826.81,1822.55,1826.61,9000.0,1800.4589,1804.014,1799.8072,1803.8165,9000.0
2018-08-17 10:55:00,1824.81,1827.01,1822.75,1825.91,5400.0,1802.039,1804.2115,1800.0047,1803.1252,5400.0
2018-08-17 11:00:00,1826.51,1828.95,1825.9,1827.32,8445.0,1803.7177,1806.1273,1803.1153,1804.5176,8445.0
2018-08-17 11:05:00,1829.17,1830.0,1828.74,1829.97,13500.0,1806.3445,1807.1642,1805.9199,1807.1346,13500.0
2018-08-17 11:10:00,1829.97,1831.85,1829.15,1831.84,11435.0,1807.1346,1808.9911,1806.3248,1808.9812,11435.0
2018-08-17 11:15:00,1832.28,1834.06,1831.53,1832.29,8402.0,1809.4157,1811.1735,1808.6751,1809.4256,8402.0
2018-08-17 11:20:00,1831.06,1832.05,1828.49,1828.49,2300.0,1808.211,1809.1886,1805.673,1805.673,2300.0
2018-08-17 11:25:00,1828.79,1828.79,1824.25,1827.99,1500.0,1805.9693,1805.9693,1801.4859,1805.1793,1500.0
2018-08-17 11:30:00,1829.51,1831.99,1829.51,1830.86,2880.0,1806.6803,1809.1294,1806.6803,1808.0135,2880.0
2018-08-17 11:35:00,1830.98,1830.98,1830.98,1830.98,200.0,1808.132,1808.132,1808.132,1808.132,200.0
2018-08-17 11:40:00,1831.01,1834.66,1831.0,1832.82,3800.0,1808.1616,1811.766,1808.1517,1809.949,3800.0
2018-08-17 11:45:00,1834.28,1834.28,1833.1,1834.17,800.0,1811.3908,1811.3908,1810.2255,1811.2822,800.0
2018-08-17 11:50:00,1833.69,1833.7,1832.72,1832.76,1905.0,1810.8081,1810.818,1809.8502,1809.8897,1905.0
2018-08-17 11:55:00,1832.0,1833.0,1831.29,1833.0,1100.0,1809.1392,1810.1268,1808.4381,1810.1268,1100.0
2018-08-17 12:00:00,1832.07,1832.08,1829.35,1829.35,1000.0,1809.2084,1809.2182,1806.5223,1806.5223,1000.0
2018-08-17 12:05:00,1828.77,1829.62,1828.01,1828.95,600.0,1805.9495,1806.7889,1805.199,1806.1273,600.0
2018-08-17 12:10:00,1828.9,1830.47,1827.05,1827.06,2282.0,1806.0779,1807.6283,1804.251,1804.2609,2282.0
2018-08-17 12:15:00,1828.02,1828.02,1826.65,1826.65,280.0,1805.2089,1805.2089,1803.856,1803.856,280.0
2018-08-17 12:20:00,1827.86,1829.35,1827.64,1828.82,2914.0,1805.0509,1806.5223,1804.8336,1805.9989,2914.0
2018-08-17 12:25:00,1829.0,1829.66,1828.18,1829.66,577.0,1806.1767,1806.8284,1805.3669,1806.8284,577.0
2018-08-17 12:30:00,1829.02,1829.02,1825.87,1825.87,1043.0,1806.1964,1806.1964,1803.0857,1803.0857,1043.0
2018-08-17 12:35:00,1823.37,1823.49,1823.0,1823.48,1400.0,1800.6169,1800.7354,1800.2515,1800.7255,1400.0
2018-08-17 12:40:00,1823.72,1825.0,1823.68,1824.0,1200.0,1800.9626,1802.2266,1800.9231,1801.2391,1200.0
2018-08-17 12:45:00,1823.69,1824.62,1821.01,1822.56,3189.0,1800.9329,1801.8513,1798.2864,1799.817,3189.0
2018-08-17 12:50:00,1821.56,1825.0,1821.55,1824.99,3200.0,1798.8295,1802.2266,1798.8196,1802.2167,3200.0
2018-08-17 12:55:00,1825.0,1828.18,1824.99,1828.18,1261.0,1802.2266,1805.3669,1802.2167,1805.3669,1261.0
2018-08-17 13:00:00,1829.29,1829.29,1828.2,1828.2,300.0,1806.463,1806.463,1805.3866,1805.3866,300.0
2018-08-17 13:05:00,1828.85,1829.73,1827.47,1827.47,1040.0,1806.0285,1806.8976,1804.6658,1804.6658,1040.0
2018-08-17 13:10:00,1827.57,1827.58,1824.57,1825.17,1469.0,1804.7645,1804.7744,1801.8019,1802.3945,1469.0
2018-08-17 13:15:00,1828.22,1829.08,1828.21,1829.07,330.0,1805.4064,1806.2557,1805.3965,1806.2458,330.0
2018-08-17 13:20:00,1828.89,1830.0,1828.89,1829.83,700.0,1806.068,1807.1642,1806.068,1806.9963,700.0
2018-08-17 13:25:00,1830.16,1830.16,1830.16,1830.16,100.0,1807.3222,1807.3222,1807.3222,1807.3222,100.0
2018-08-17 13:30:00,1830.16,1830.22,1829.59,1830.16,783.0,1807.3222,1807.3814,1806.7593,1807.3222,783.0
2018-08-17 13:35:00,1830.16,1830.77,1829.26,1830.41,3600.0,1807.3222,1807.9246,1806.4334,1807.5691,3600.0
2018-08-17 13:40:00,1830.19,1830.95,1830.18,1830.95,300.0,1807.3518,1808.1023,1807.3419,1808.1023,300.0
2018-08-17 13:45:00,1833.34,1833.37,1833.34,1833.37,700.0,1810.4625,1810.4921,1810.4625,1810.4921,700.0
2018-08-17 13:50:00,1833.0,1833.0,1829.09,1830.05,4500.0,1810.1268,1810.1268,1806.2655,1807.2136,4500.0
2018-08-17 13:55:00,1829.42,1831.54,1829.42,1830.09,3250.0,1806.5914,1808.685,1806.5914,1807.2531,3250.0
2018-08-17 14:00:00,1830.22,1831.88,1829.37,1830.43,5427.0,1807.3814,1809.0207,1806.542,1807.5888,5427.0
2018-08-17 14:05:00,1830.29,1832.0,1828.44,1829.76,7000.0,1807.4506,1809.1392,1805.6237,1806.9272,7000.0
2018-08-17 14:10:00,1829.45,1830.6,1829.25,1829.93,1900.0,1806.621,1807.7567,1806.4235,1807.0951,1900.0
2018-08-17 14:15:00,1830.5,1831.19,1828.89,1831.18,4248.0,1807.6579,1808.3393,1806.068,1808.3295,4248.0
2018-08-17 14:20:00,1830.89,1831.28,1829.81,1829.81,4400.0,1808.0431,1808.4282,1806.9766,1806.9766,4400.0
2018-08-17 14:25:00,1830.66,1831.45,1830.0,1830.15,6400.0,1807.816,1808.5961,1807.1642,1807.3123,6400.0
2018-08-17 14:30:00,1830.54,1831.55,1829.86,1830.56,24210.0,1807.6974,1808.6948,1807.0259,1807.7172,24210.0
2018-08-17 14:35:00,1831.22,1831.44,1829.74,1830.21,7500.0,1808.369,1808.5862,1806.9074,1807.3716,7500.0
2018-08-17 14:40:00,1830.09,1830.96,1829.45,1829.73,14300.0,1807.2531,1808.1122,1806.621,1806.8976,14300.0
2018-08-17 14:45:00,1830.39,1831.46,1830.06,1831.01,4600.0,1807.5493,1808.606,1807.2234,1808.1616,4600.0
2018-08-17 14:50:00,1831.24,1834.0,1831.24,1834.0,1869.0,1808.3887,1811.1143,1808.3887,1811.1143,1869.0
2018-08-17 14:55:00,1834.99,1838.88,1834.98,1837.13,2641.0,1812.0919,1815.9334,1812.082,1814.2052,2641.0
2018-08-17 15:00:00,1837.78,1839.44,1837.77,1839.44,800.0,1814.8471,1816.4864,1814.8372,1816.4864,800.0
2018-08-17 15:05:00,1839.44,1839.44,1836.9,1836.91,1000.0,1816.4864,1816.4864,1813.9781,1813.988,1000.0
2018-08-17 15:10:00,1834.73,1836.07,1834.72,1836.06,400.0,1811.8352,1813.1584,1811.8253,1813.1486,400.0
2018-08-17 15:15:00,1835.59,1836.02,1835.02,1836.02,1420.0,1812.6844,1813.1091,1812.1215,1813.1091,1420.0
2018-08-17 15:20:00,1836.48,1836.48,1836.4,1836.4,200.0,1813.5633,1813.5633,1813.4843,1813.4843,200.0
2018-08-17 15:25:00,1837.9,1840.0,1837.9,1838.71,2600.0,1814.9656,1817.0394,1814.9656,1815.7655,2600.0
2018-08-17 15:30:00,1838.36,1838.49,1834.54,1834.54,5000.0,1815.4199,1815.5482,1811.6475,1811.6475,5000.0
2018-08-17 15:35:00,1834.2,1838.71,1834.2,1838.25,3500.0,1811.3118,1815.7655,1811.3118,1815.3112,3500.0
2018-08-17 15:40:00,1838.25,1841.4,1837.65,1840.33,3649.0,1815.3112,1818.4219,1814.7187,1817.3653,3649.0
2018-08-17 15:45:00,1841.44,1841.44,1839.82,1840.2,3164.0,1818.4614,1818.4614,1816.8616,1817.2369,3164.0
2018-08-17 15:50:00,1840.25,1842.23,1839.48,1842.22,10840.0,1817.2863,1819.2416,1816.5259,1819.2317,10840.0
2018-08-17 15:55:00,1841.78,1842.66,1840.32,1842.66,13788.0,1818.7972,1819.6662,1817.3554,1819.6662,13788.0
2018-08-20 09:30:00,1844.26,1858.99,1840.64,1857.2,9391.0,1821.2462,1835.7924,1817.6714,1834.0248,9391.0
2018-08-20 09:35:00,1853.92,1861.71,1853.73,1861.16,5650.0,1830.7857,1838.4785,1830.5981,1837.9354,5650.0
2018-08-20 09:40:00,1862.1,1862.1,1855.49,1858.0,5884.0,1838.8636,1838.8636,1832.3361,1834.8148,5884.0
2018-08-20 09:45:00,1858.24,1866.72,1858.24,1866.72,3166.0,1835.0518,1843.426,1835.0518,1843.426,3166.0
2018-08-20 09:50:00,1867.92,1867.92,1863.13,1865.87,4400.0,1844.611,1844.611,1839.8808,1842.5866,4400.0
2018-08-20 09:55:00,1866.64,1866.76,1861.67,1866.24,4778.0,1843.347,1843.4655,1838.439,1842.952,4778.0
2018-08-20 10:00:00,1866.31,1868.0,1863.02,1868.0,1500.0,1843.0211,1844.69,1839.7721,1844.69,1500.0
2018-08-20 10:05:00,1868.41,1868.42,1865.53,1867.39,2100.0,1845.0949,1845.1048,1842.2508,1844.0876,2100.0
2018-08-20 10:10:00,1867.39,1868.19,1863.18,1863.18,2570.0,1844.0876,1844.8776,1839.9301,1839.9301,2570.0
2018-08-20 10:15:00,1863.0,1865.0,1861.42,1865.0,2108.0,1839.7524,1841.7274,1838.1921,1841.7274,2108.0
2018-08-20 10:20:00,1865.0,1866.83,1863.57,1866.01,2000.0,1841.7274,1843.5346,1840.3153,1842.7248,2000.0
2018-08-20 10:25:00,1865.33,1869.92,1865.23,1869.71,2749.0,1842.0533,1846.586,1841.9546,1846.3787,2749.0
2018-08-20 10:30:00,1870.0,1876.48,1870.0,1875.44,3355.0,1846.665,1853.0642,1846.665,1852.0372,3355.0
2018-08-20 10:35:00,1875.47,1878.74,1870.97,1872.06,8009.0,1852.0668,1855.296,1847.6229,1848.6993,8009.0
2018-08-20 10:40:00,1872.65,1872.65,1868.8,1870.11,1550.0,1849.282,1849.282,1845.48,1846.7737,1550.0
2018-08-20 10:45:00,1870.37,1872.19,1868.96,1870.38,1600.0,1847.0304,1848.8277,1845.638,1847.0403,1600.0
2018-08-20 10:50:00,1869.59,1869.59,1863.18,1864.35,2100.0,1846.2602,1846.2602,1839.9301,1841.0855,2100.0
2018-08-20 10:55:00,1863.21,1865.2,1861.52,1862.49,1500.0,1839.9598,1841.9249,1838.2909,1839.2488,1500.0
2018-08-20 11:00:00,1861.52,1863.85,1859.95,1861.93,4518.0,1838.2909,1840.5918,1836.7405,1838.6957,4518.0
2018-08-20 11:05:00,1864.91,1867.3,1863.23,1866.72,2550.0,1841.6386,1843.9987,1839.9795,1843.426,2550.0
2018-08-20 11:10:00,1865.47,1865.47,1861.82,1861.82,1985.0,1842.1916,1842.1916,1838.5871,1838.5871,1985.0
2018-08-20 11:15:00,1861.02,1863.04,1858.01,1859.78,12222.0,1837.7971,1839.7919,1834.8247,1836.5726,12222.0
2018-08-20 11:20:00,1860.15,1860.23,1858.79,1859.34,2775.0,1836.938,1837.017,1835.5949,1836.1381,2775.0
2018-08-20 11:25:00,1859.39,1861.25,1859.05,1859.26,2300.0,1836.1874,1838.0242,1835.8517,1836.0591,2300.0
2018-08-20 11:30:00,1858.79,1859.98,1856.99,1857.32,5178.0,1835.5949,1836.7701,1833.8174,1834.1433,5178.0
2018-08-20 11:35:00,1857.3,1858.79,1855.85,1855.85,1300.0,1834.1235,1835.5949,1832.6916,1832.6916,1300.0
2018-08-20 11:40:00,1855.85,1855.85,1851.0,1852.16,1810.0,1832.6916,1832.6916,1827.9021,1829.0477,1810.0
2018-08-20 11:45:00,1852.86,1852.86,1850.99,1850.99,500.0,1829.7389,1829.7389,1827.8923,1827.8923,500.0
2018-08-20 11:50:00,1851.89,1855.19,1851.89,1854.73,3512.0,1828.781,1832.0399,1828.781,1831.5856,3512.0
2018-08-20 11:55:00,1854.87,1856.63,1852.98,1852.98,1800.0,1831.7238,1833.4619,1829.8574,1829.8574,1800.0
2018-08-20 12:00:00,1853.0,1856.25,1852.09,1856.25,1688.0,1829.8772,1833.0866,1828.9785,1833.0866,1688.0
2018-08-20 12:05:00,1855.01,1855.01,1853.85,1853.85,600.0,1831.8621,1831.8621,1830.7166,1830.7166,600.0
2018-08-20 12:10:00,1854.04,1854.59,1852.88,1854.59,1566.0,1830.9042,1831.4473,1829.7587,1831.4473,1566.0
2018-08-20 12:15:00,1853.48,1853.55,1851.96,1852.42,1000.0,1830.3512,1830.4203,1828.8502,1829.3044,1000.0
2018-08-20 12:20:00,1852.09,1852.38,1850.01,1852.37,2000.0,1828.9785,1829.2649,1826.9245,1829.255,2000.0
2018-08-20 12:25:00,1852.41,1852.41,1851.71,1852.41,600.0,1829.2945,1829.2945,1828.6033,1829.2945,600.0
2018-08-20 12:30:00,1852.72,1854.32,1852.72,1853.36,2222.0,1829.6007,1831.1807,1829.6007,1830.2327,2222.0
2018-08-20 12:35:00,1853.35,1853.97,1852.93,1853.96,900.0,1830.2228,1830.8351,1829.8081,1830.8252,900.0
2018-08-20 12:40:00,1853.96,1854.99,1852.89,1853.43,700.0,1830.8252,1831.8423,1829.7686,1830.3018,700.0
2018-08-20 12:45:00,1853.32,1853.32,1850.0,1851.22,2800.0,1830.1932,1830.1932,1826.9146,1828.1194,2800.0
2018-08-20 12:50:00,1852.88,1853.31,1851.42,1852.86,2000.0,1829.7587,1830.1833,1828.3169,1829.7389,2000.0
2018-08-20 12:55:00,1853.46,1853.47,1851.51,1851.51,1657.0,1830.3314,1830.3413,1828.4058,1828.4058,1657.0
2018-08-20 13:00:00,1852.85,1852.86,1850.58,1850.58,1100.0,1829.7291,1829.7389,1827.4874,1827.4874,1100.0
2018-08-20 13:05:00,1850.58,1850.58,1850.47,1850.5,2000.0,1827.4874,1827.4874,1827.3787,1827.4084,2000.0
2018-08-20 13:10:00,1851.94,1852.61,1851.64,1852.6,900.0,1828.8304,1829.492,1828.5341,1829.4822,900.0
2018-08-20 13:15:00,1852.17,1852.17,1850.5,1850.5,800.0,1829.0575,1829.0575,1827.4084,1827.4084,800.0
2018-08-20 13:20:00,1851.44,1852.61,1851.43,1852.6,400.0,1828.3366,1829.492,1828.3268,1829.4822,400.0
2018-08-20 13:25:00,1851.1,1855.01,1850.51,1855.0,3179.0,1828.0009,1831.8621,1827.4183,1831.8522,3179.0
2018-08-20 13:30:00,1855.08,1858.32,1855.07,1858.07,2600.0,1831.9312,1835.1308,1831.9213,1834.8839,2600.0
2018-08-20 13:35:00,1857.88,1861.15,1857.22,1860.53,3400.0,1834.6963,1837.9255,1834.0445,1837.3132,3400.0
2018-08-20 13:40:00,1858.26,1858.27,1857.1,1857.1,800.0,1835.0715,1835.0814,1833.926,1833.926,800.0
2018-08-20 13:45:00,1855.05,1856.23,1854.89,1855.6,1411.0,1831.9016,1833.0669,1831.7436,1832.4447,1411.0
2018-08-20 13:50:00,1856.29,1856.29,1855.0,1855.0,1039.0,1833.1261,1833.1261,1831.8522,1831.8522,1039.0
2018-08-20 13:55:00,1855.02,1857.29,1854.8,1857.25,1548.0,1831.872,1834.1136,1831.6547,1834.0741,1548.0
2018-08-20 14:00:00,1855.4,1858.51,1855.38,1857.75,700.0,1832.2472,1835.3184,1832.2275,1834.5679,700.0
2018-08-20 14:05:00,1857.74,1857.74,1855.72,1856.01,1300.0,1834.558,1834.558,1832.5632,1832.8496,1300.0
2018-08-20 14:10:00,1856.45,1857.52,1855.56,1855.57,1200.0,1833.2841,1834.3408,1832.4052,1832.4151,1200.0
2018-08-20 14:15:00,1855.56,1856.03,1854.61,1855.36,700.0,1832.4052,1832.8694,1831.4671,1832.2077,700.0
2018-08-20 14:20:00,1855.63,1856.74,1855.63,1855.66,700.0,1832.4744,1833.5705,1832.4744,1832.504,700.0
2018-08-20 14:25:00,1855.65,1855.65,1855.13,1855.13,1000.0,1832.4941,1832.4941,1831.9806,1831.9806,1000.0
2018-08-20 14:30:00,1855.26,1856.15,1854.61,1856.15,2300.0,1832.109,1832.9879,1831.4671,1832.9879,2300.0
2018-08-20 14:35:00,1856.54,1860.0,1856.33,1860.0,4300.0,1833.373,1836.7898,1833.1656,1836.7898,4300.0
2018-08-20 14:40:00,1860.64,1860.92,1859.39,1860.92,2767.0,1837.4218,1837.6983,1836.1874,1837.6983,2767.0
2018-08-20 14:45:00,1859.9,1860.5,1859.42,1859.42,2846.0,1836.6911,1837.2836,1836.2171,1836.2171,2846.0
2018-08-20 14:50:00,1859.11,1860.19,1858.0,1858.0,1400.0,1835.9109,1836.9775,1834.8148,1834.8148,1400.0
2018-08-20 14:55:00,1858.5,1862.5,1858.5,1860.52,3902.0,1835.3085,1839.2586,1835.3085,1837.3033,3902.0
2018-08-20 15:00:00,1860.38,1861.1,1858.43,1859.0,1162.0,1837.1651,1837.8761,1835.2394,1835.8023,1162.0
2018-08-20 15:05:00,1860.88,1863.44,1860.08,1862.14,6300.0,1837.6588,1840.1869,1836.8688,1838.9031,6300.0
2018-08-20 15:10:00,1863.85,1867.29,1863.85,1866.21,4600.0,1840.5918,1843.9889,1840.5918,1842.9223,4600.0
2018-08-20 15:15:00,1864.94,1869.38,1864.94,1866.47,5608.0,1841.6682,1846.0528,1841.6682,1843.1791,5608.0
2018-08-20 15:20:00,1866.1,1866.63,1861.2,1861.2,2600.0,1842.8137,1843.3371,1837.9749,1837.9749,2600.0
2018-08-20 15:25:00,1861.25,1864.76,1861.25,1862.42,3100.0,1838.0242,1841.4904,1838.0242,1839.1796,3100.0
2018-08-20 15:30:00,1861.22,1863.19,1860.71,1860.78,4150.0,1837.9946,1839.94,1837.491,1837.5601,4150.0
2018-08-20 15:35:00,1861.02,1861.91,1859.7,1861.31,5400.0,1837.7971,1838.676,1836.4936,1838.0835,5400.0
2018-08-20 15:40:00,1861.87,1864.5,1861.78,1863.74,3905.0,1838.6365,1841.2337,1838.5476,1840.4832,3905.0
2018-08-20 15:45:00,1863.26,1864.96,1862.31,1863.46,4409.0,1840.0091,1841.6879,1839.071,1840.2067,4409.0
2018-08-20 15:50:00,1863.46,1863.61,1858.33,1861.24,8066.0,1840.2067,1840.3548,1835.1407,1838.0144,8066.0
2018-08-20 15:55:00,1861.02,1861.02,1856.26,1858.65,18063.0,1837.7971,1837.7971,1833.0965,1835.4567,18063.0
2018-08-21 09:30:00,1874.0,1888.64,1871.0,1885.26,15810.0,1850.6151,1865.0724,1847.6526,1861.7346,15810.0
2018-08-21 09:35:00,1884.44,1888.88,1875.92,1881.75,11383.0,1860.9249,1865.3094,1852.5112,1858.2684,11383.0
2018-08-21 09:40:00,1882.66,1888.97,1880.0,1888.02,7225.0,1859.1671,1865.3983,1856.5403,1864.4602,7225.0
2018-08-21 09:45:00,1888.99,1891.02,1885.34,1891.02,8984.0,1865.4181,1867.4227,1861.8136,1867.4227,8984.0
2018-08-21 09:50:00,1890.46,1895.01,1890.43,1893.16,8571.0,1866.8697,1871.363,1866.8401,1869.536,8571.0
2018-08-21 09:55:00,1891.79,1892.96,1889.58,1892.08,6624.0,1868.1831,1869.3385,1866.0007,1868.4695,6624.0
2018-08-21 10:00:00,1892.08,1892.5,1884.99,1886.45,4106.0,1868.4695,1868.8843,1861.468,1862.9098,4106.0
2018-08-21 10:05:00,1885.78,1887.02,1882.75,1883.84,3475.0,1862.2481,1863.4727,1859.2559,1860.3323,3475.0
2018-08-21 10:10:00,1884.58,1885.93,1883.18,1885.46,2950.0,1861.0631,1862.3963,1859.6806,1861.9321,2950.0
2018-08-21 10:15:00,1885.88,1889.78,1885.87,1888.02,8400.0,1862.3469,1866.1982,1862.337,1864.4602,8400.0
2018-08-21 10:20:00,1888.64,1891.01,1888.11,1890.42,1900.0,1865.0724,1867.4129,1864.5491,1866.8302,1900.0
2018-08-21 10:25:00,1890.42,1890.99,1890.41,1890.99,600.0,1866.8302,1867.3931,1866.8204,1867.3931,600.0
2018-08-21 10:30:00,1892.09,1892.09,1891.05,1891.06,1000.0,1868.4794,1868.4794,1867.4524,1867.4622,1000.0
2018-08-21 10:35:00,1892.27,1892.64,1890.55,1890.56,4100.0,1868.6571,1869.0225,1866.9586,1866.9685,4100.0
2018-08-21 10:40:00,1890.68,1892.25,1890.14,1891.02,1700.0,1867.087,1868.6374,1866.5537,1867.4227,1700.0
2018-08-21 10:45:00,1891.02,1891.02,1889.52,1890.2,1000.0,1867.4227,1867.4227,1865.9415,1866.613,1000.0
2018-08-21 10:50:00,1890.2,1891.7,1889.08,1891.7,3578.0,1866.613,1868.0943,1865.507,1868.0943,3578.0
2018-08-21 10:55:00,1890.94,1891.42,1889.38,1891.42,1500.0,1867.3437,1867.8178,1865.8032,1867.8178,1500.0
2018-08-21 11:00:00,1890.53,1892.86,1889.57,1892.86,4100.0,1866.9389,1869.2398,1865.9908,1869.2398,4100.0
2018-08-21 11:05:00,1892.78,1893.27,1891.65,1891.65,800.0,1869.1608,1869.6447,1868.0449,1868.0449,800.0
2018-08-21 11:10:00,1891.65,1891.85,1887.0,1887.0,3500.0,1868.0449,1868.2424,1863.4529,1863.4529,3500.0
2018-08-21 11:15:00,1886.47,1886.79,1883.74,1884.29,1300.0,1862.9295,1863.2455,1860.2336,1860.7767,1300.0
2018-08-21 11:20:00,1884.99,1887.87,1884.99,1886.95,3523.0,1861.468,1864.3121,1861.468,1863.4035,3523.0
2018-08-21 11:25:00,1888.91,1889.69,1888.48,1889.68,1000.0,1865.3391,1866.1093,1864.9144,1866.0995,1000.0
2018-08-21 11:30:00,1890.39,1890.79,1888.88,1890.79,3539.0,1866.8006,1867.1956,1865.3094,1867.1956,3539.0
2018-08-21 11:35:00,1890.12,1892.65,1890.12,1890.53,1100.0,1866.534,1869.0324,1866.534,1866.9389,1100.0
2018-08-21 11:40:00,1891.97,1892.0,1891.55,1892.0,1400.0,1868.3609,1868.3905,1867.9461,1868.3905,1400.0
2018-08-21 11:45:00,1892.0,1892.2,1891.95,1892.2,400.0,1868.3905,1868.588,1868.3411,1868.588,400.0
2018-08-21 11:50:00,1892.0,1892.52,1890.66,1892.52,2209.0,1868.3905,1868.904,1867.0672,1868.904,2209.0
2018-08-21 11:55:00,1891.34,1891.63,1891.34,1891.63,300.0,1867.7387,1868.0251,1867.7387,1868.0251,300.0
2018-08-21 12:00:00,1892.0,1893.74,1891.97,1892.35,3356.0,1868.3905,1870.1088,1868.3609,1868.7361,3356.0
2018-08-21 12:05:00,1893.36,1893.63,1891.97,1893.22,3500.0,1869.7335,1870.0002,1868.3609,1869.5953,3500.0
2018-08-21 12:10:00,1892.08,1892.08,1892.07,1892.08,100.0,1868.4695,1868.4695,1868.4596,1868.4695,100.0
2018-08-21 12:15:00,1893.07,1893.14,1891.78,1891.79,500.0,1869.4472,1869.5163,1868.1733,1868.1831,500.0
2018-08-21 12:20:00,1891.89,1892.15,1891.3,1892.15,500.0,1868.2819,1868.5386,1867.6992,1868.5386,500.0
2018-08-21 12:25:00,1893.15,1893.36,1892.36,1893.36,400.0,1869.5262,1869.7335,1868.746,1869.7335,400.0
2018-08-21 12:30:00,1893.36,1893.36,1892.3,1893.27,800.0,1869.7335,1869.7335,1868.6868,1869.6447,800.0
2018-08-21 12:35:00,1893.29,1894.62,1892.92,1894.62,1409.0,1869.6644,1870.9778,1869.299,1870.9778,1409.0
2018-08-21 12:40:00,1894.12,1896.0,1893.85,1896.0,2534.0,1870.4841,1872.3406,1870.2174,1872.3406,2534.0
2018-08-21 12:45:00,1896.93,1896.96,1895.91,1896.67,507.0,1873.259,1873.2886,1872.2517,1873.0022,507.0
2018-08-21 12:50:00,1896.3,1896.54,1896.29,1896.54,300.0,1872.6369,1872.8739,1872.627,1872.8739,300.0
2018-08-21 12:55:00,1896.07,1896.87,1895.62,1896.63,2965.0,1872.4097,1873.1997,1871.9653,1872.9627,2965.0
2018-08-21 13:00:00,1895.64,1897.13,1895.64,1896.9,2800.0,1871.9851,1873.4565,1871.9851,1873.2294,2800.0
2018-08-21 13:05:00,1896.3,1897.35,1895.01,1895.79,1625.0,1872.6369,1873.6738,1871.363,1872.1332,1625.0
2018-08-21 13:10:00,1895.78,1897.61,1895.77,1896.66,1632.0,1872.1233,1873.9305,1872.1135,1872.9924,1632.0
2018-08-21 13:15:00,1895.72,1897.2,1895.53,1897.19,1600.0,1872.0641,1873.5256,1871.8765,1873.5158,1600.0
2018-08-21 13:20:00,1897.0,1897.39,1896.2,1896.21,1396.0,1873.3281,1873.7133,1872.5381,1872.548,1396.0
2018-08-21 13:25:00,1897.67,1899.01,1897.67,1898.02,1433.0,1873.9898,1875.313,1873.9898,1874.3354,1433.0
2018-08-21 13:30:00,1898.81,1898.81,1897.15,1897.16,2800.0,1875.1155,1875.1155,1873.4762,1873.4861,2800.0
2018-08-21 13:35:00,1897.56,1897.57,1895.5,1897.51,4088.0,1873.8811,1873.891,1871.8468,1873.8318,4088.0
2018-08-21 13:40:00,1896.8,1897.11,1896.28,1896.73,1200.0,1873.1306,1873.4367,1872.6171,1873.0615,1200.0
2018-08-21 13:45:00,1896.22,1896.22,1895.09,1896.13,1800.0,1872.5579,1872.5579,1871.442,1872.469,1800.0
2018-08-21 13:50:00,1895.05,1896.23,1894.68,1895.49,3125.0,1871.4025,1872.5677,1871.0371,1871.837,3125.0
2018-08-21 13:55:00,1895.78,1896.5,1895.53,1895.54,2000.0,1872.1233,1872.8344,1871.8765,1871.8863,2000.0
2018-08-21 14:00:00,1895.29,1896.59,1895.29,1896.15,2620.0,1871.6395,1872.9232,1871.6395,1872.4887,2620.0
2018-08-21 14:05:00,1896.98,1898.1,1896.98,1897.01,1300.0,1873.3084,1874.4144,1873.3084,1873.338,1300.0
2018-08-21 14:10:00,1897.0,1897.61,1896.75,1897.36,1200.0,1873.3281,1873.9305,1873.0812,1873.6836,1200.0
2018-08-21 14:15:00,1897.26,1897.65,1896.81,1897.43,1600.0,1873.5849,1873.97,1873.1405,1873.7528,1600.0
2018-08-21 14:20:00,1897.24,1898.01,1897.24,1897.74,1920.0,1873.5651,1874.3255,1873.5651,1874.0589,1920.0
2018-08-21 14:25:00,1897.62,1898.4,1896.99,1898.4,2800.0,1873.9404,1874.7107,1873.3182,1874.7107,2800.0
2018-08-21 14:30:00,1897.36,1897.92,1896.77,1897.17,2105.0,1873.6836,1874.2366,1873.101,1873.496,2105.0
2018-08-21 14:35:00,1897.19,1897.2,1895.4,1895.41,2400.0,1873.5158,1873.5256,1871.7481,1871.758,2400.0
2018-08-21 14:40:00,1895.4,1896.77,1895.39,1896.22,9800.0,1871.7481,1873.101,1871.7382,1872.5579,9800.0
2018-08-21 14:45:00,1896.07,1896.14,1894.48,1894.49,1300.0,1872.4097,1872.4789,1870.8396,1870.8494,1300.0
2018-08-21 14:50:00,1894.86,1895.99,1893.82,1895.06,4293.0,1871.2148,1872.3307,1870.1878,1871.4123,4293.0
2018-08-21 14:55:00,1895.24,1898.43,1895.23,1897.02,6077.0,1871.5901,1874.7403,1871.5802,1873.3479,6077.0
2018-08-21 15:00:00,1898.43,1899.32,1897.58,1897.58,2071.0,1874.7403,1875.6192,1873.9009,1873.9009,2071.0
2018-08-21 15:05:00,1898.28,1899.11,1897.58,1897.61,4329.0,1874.5921,1875.4118,1873.9009,1873.9305,4329.0
2018-08-21 15:10:00,1897.41,1899.01,1896.81,1896.82,3300.0,1873.733,1875.313,1873.1405,1873.1504,3300.0
2018-08-21 15:15:00,1896.64,1896.76,1895.32,1896.62,2700.0,1872.9726,1873.0911,1871.6691,1872.9529,2700.0
2018-08-21 15:20:00,1896.79,1898.39,1896.01,1897.88,1900.0,1873.1207,1874.7008,1872.3505,1874.1971,1900.0
2018-08-21 15:25:00,1898.11,1898.11,1897.3,1897.31,400.0,1874.4243,1874.4243,1873.6244,1873.6343,400.0
2018-08-21 15:30:00,1897.63,1898.95,1896.8,1898.87,4331.0,1873.9503,1875.2538,1873.1306,1875.1748,4331.0
2018-08-21 15:35:00,1898.75,1898.88,1897.12,1897.39,8043.0,1875.0563,1875.1847,1873.4466,1873.7133,8043.0
2018-08-21 15:40:00,1897.58,1899.22,1896.64,1899.06,6988.0,1873.9009,1875.5204,1872.9726,1875.3624,6988.0
2018-08-21 15:45:00,1898.4,1901.6,1897.43,1900.0,7089.0,1874.7107,1877.8707,1873.7528,1876.2907,7089.0
2018-08-21 15:50:00,1898.44,1900.67,1894.27,1899.32,7901.0,1874.7502,1876.9523,1870.6322,1875.6192,7901.0
2018-08-21 15:55:00,1899.56,1900.33,1896.69,1898.08,21179.0,1875.8562,1876.6166,1873.022,1874.3946,21179.0
2018-08-22 09:30:00,1899.44,1906.4,1898.09,1903.67,4537.0,1875.7377,1882.6108,1874.4045,1879.9149,4537.0
2018-08-22 09:35:00,1906.39,1909.0,1902.9,1902.9,3382.0,1882.6009,1885.1784,1879.1545,1879.1545,3382.0
2018-08-22 09:40:00,1902.97,1906.54,1902.84,1904.0,5525.0,1879.2236,1882.7491,1879.0952,1880.2408,5525.0
2018-08-22 09:45:00,1903.86,1906.88,1901.89,1905.24,11690.0,1880.1025,1883.0848,1878.1571,1881.4653,11690.0
2018-08-22 09:50:00,1905.05,1907.88,1904.66,1905.68,5076.0,1881.2777,1884.0724,1880.8925,1881.8998,5076.0
2018-08-22 09:55:00,1904.75,1908.84,1900.0,1907.63,5325.0,1880.9814,1885.0204,1876.2907,1883.8255,5325.0
2018-08-22 10:00:00,1907.68,1908.83,1902.23,1903.62,7734.0,1883.8748,1885.0105,1878.4929,1879.8655,7734.0
2018-08-22 10:05:00,1905.43,1910.48,1904.65,1910.48,4309.0,1881.6529,1886.6399,1880.8827,1886.6399,4309.0
2018-08-22 10:10:00,1910.34,1917.66,1910.34,1915.5,5167.0,1886.5017,1893.7303,1886.5017,1891.5973,5167.0
2018-08-22 10:15:00,1916.41,1917.63,1915.0,1915.0,3100.0,1892.4959,1893.7007,1891.1035,1891.1035,3100.0
2018-08-22 10:20:00,1916.5,1916.96,1912.68,1912.68,1491.0,1892.5848,1893.039,1888.8125,1888.8125,1491.0
2018-08-22 10:25:00,1913.08,1913.67,1909.66,1910.24,2450.0,1889.2075,1889.7901,1885.8301,1886.4029,2450.0
2018-08-22 10:30:00,1910.91,1913.04,1909.95,1913.04,950.0,1887.0645,1889.168,1886.1165,1889.168,950.0
2018-08-22 10:35:00,1914.9,1916.25,1914.56,1916.25,700.0,1891.0048,1892.3379,1890.669,1892.3379,700.0
2018-08-22 10:40:00,1916.23,1916.37,1914.93,1915.91,1600.0,1892.3182,1892.4564,1891.0344,1892.0022,1600.0
2018-08-22 10:45:00,1917.66,1918.9,1916.85,1917.88,2300.0,1893.7303,1894.9548,1892.9304,1893.9476,2300.0
2018-08-22 10:50:00,1917.62,1917.63,1915.75,1916.64,1400.0,1893.6908,1893.7007,1891.8441,1892.723,1400.0
2018-08-22 10:55:00,1916.64,1916.64,1916.45,1916.45,300.0,1892.723,1892.723,1892.5354,1892.5354,300.0
2018-08-22 11:00:00,1914.76,1914.99,1913.08,1914.99,1860.0,1890.8665,1891.0936,1889.2075,1891.0936,1860.0
2018-08-22 11:05:00,1915.5,1915.5,1914.08,1914.08,1000.0,1891.5973,1891.5973,1890.195,1890.195,1000.0
2018-08-22 11:10:00,1914.59,1915.74,1909.54,1912.32,3184.0,1890.6986,1891.8343,1885.7116,1888.4569,3184.0
2018-08-22 11:15:00,1913.77,1913.77,1912.31,1913.0,1600.0,1889.8889,1889.8889,1888.4471,1889.1285,1600.0
2018-08-22 11:20:00,1912.92,1914.42,1910.95,1914.11,3918.0,1889.0495,1890.5307,1887.104,1890.2246,3918.0
2018-08-22 11:25:00,1913.61,1915.47,1913.61,1915.47,1467.0,1889.7309,1891.5676,1889.7309,1891.5676,1467.0
2018-08-22 11:30:00,1914.75,1918.07,1914.46,1917.76,3800.0,1890.8566,1894.1352,1890.5702,1893.8291,3800.0
2018-08-22 11:35:00,1917.2,1917.2,1916.62,1917.05,500.0,1893.2761,1893.2761,1892.7033,1893.1279,500.0
2018-08-22 11:40:00,1917.16,1917.73,1916.14,1917.17,1018.0,1893.2366,1893.7994,1892.2293,1893.2464,1018.0
2018-08-22 11:45:00,1917.21,1918.12,1916.92,1917.67,2300.0,1893.2859,1894.1846,1892.9995,1893.7402,2300.0
2018-08-22 11:50:00,1918.3,1918.3,1916.67,1917.03,2480.0,1894.3623,1894.3623,1892.7527,1893.1082,2480.0
2018-08-22 11:55:00,1916.96,1917.28,1916.56,1917.28,1800.0,1893.039,1893.3551,1892.644,1893.3551,1800.0
2018-08-22 12:00:00,1916.99,1916.99,1914.66,1914.67,1100.0,1893.0687,1893.0687,1890.7677,1890.7776,1100.0
2018-08-22 12:05:00,1911.19,1912.14,1910.05,1912.14,1400.0,1887.341,1888.2792,1886.2153,1888.2792,1400.0
2018-08-22 12:10:00,1911.18,1911.19,1908.8,1908.81,925.0,1887.3312,1887.341,1884.9809,1884.9907,925.0
2018-08-22 12:15:00,1909.82,1910.23,1908.78,1910.23,1700.0,1885.9881,1886.393,1884.9611,1886.393,1700.0
2018-08-22 12:20:00,1911.47,1911.84,1910.97,1910.98,900.0,1887.6176,1887.9829,1887.1238,1887.1337,900.0
2018-08-22 12:25:00,1910.51,1910.74,1909.65,1909.99,1000.0,1886.6695,1886.8967,1885.8203,1886.156,1000.0
2018-08-22 12:30:00,1910.06,1910.26,1910.01,1910.16,700.0,1886.2252,1886.4227,1886.1758,1886.3239,700.0
2018-08-22 12:35:00,1910.13,1914.42,1910.13,1912.61,5400.0,1886.2943,1890.5307,1886.2943,1888.7433,5400.0
2018-08-22 12:40:00,1913.02,1916.32,1913.01,1915.01,5100.0,1889.1482,1892.407,1889.1383,1891.1134,5100.0
2018-08-22 12:45:00,1915.34,1915.99,1914.68,1915.67,5089.0,1891.4393,1892.0812,1890.7875,1891.7651,5089.0
2018-08-22 12:50:00,1915.67,1915.85,1915.33,1915.67,800.0,1891.7651,1891.9429,1891.4294,1891.7651,800.0
2018-08-22 12:55:00,1915.67,1916.19,1915.0,1916.19,3215.0,1891.7651,1892.2787,1891.1035,1892.2787,3215.0
2018-08-22 13:00:00,1915.59,1915.92,1915.01,1915.54,3267.0,1891.6861,1892.012,1891.1134,1891.6368,3267.0
2018-08-22 13:05:00,1914.03,1915.47,1914.02,1915.47,800.0,1890.1456,1891.5676,1890.1357,1891.5676,800.0
2018-08-22 13:10:00,1914.84,1915.08,1914.0,1914.0,1200.0,1890.9455,1891.1825,1890.116,1890.116,1200.0
2018-08-22 13:15:00,1914.77,1914.91,1912.56,1912.57,2241.0,1890.8764,1891.0146,1888.694,1888.7038,2241.0
2018-08-22 13:20:00,1913.0,1913.78,1912.99,1913.0,500.0,1889.1285,1889.8987,1889.1186,1889.1285,500.0
2018-08-22 13:25:00,1914.1,1914.77,1913.95,1914.65,2003.0,1890.2147,1890.8764,1890.0666,1890.7579,2003.0
2018-08-22 13:30:00,1914.99,1916.03,1914.41,1916.02,1400.0,1891.0936,1892.1207,1890.5209,1892.1108,1400.0
2018-08-22 13:35:00,1915.98,1915.99,1915.01,1915.51,1400.0,1892.0713,1892.0812,1891.1134,1891.6071,1400.0
2018-08-22 13:40:00,1916.77,1917.47,1915.87,1917.3,700.0,1892.8514,1893.5427,1891.9627,1893.3748,700.0
2018-08-22 13:45:00,1916.98,1919.69,1916.97,1918.88,3759.0,1893.0588,1895.735,1893.0489,1894.9351,3759.0
2018-08-22 13:50:00,1918.9,1918.91,1916.56,1917.86,1300.0,1894.9548,1894.9647,1892.644,1893.9278,1300.0
2018-08-22 13:55:00,1917.86,1919.34,1917.24,1918.63,7612.0,1893.9278,1895.3893,1893.3156,1894.6882,7612.0
2018-08-22 14:00:00,1918.83,1921.66,1918.83,1920.78,4295.0,1894.8857,1897.6804,1894.8857,1896.8114,4295.0
2018-08-22 14:05:00,1921.03,1921.27,1920.07,1920.07,700.0,1897.0583,1897.2953,1896.1102,1896.1102,700.0
2018-08-22 14:10:00,1919.87,1921.0,1918.53,1921.0,1500.0,1895.9127,1897.0286,1894.5895,1897.0286,1500.0
2018-08-22 14:15:00,1921.13,1923.58,1921.13,1922.18,3300.0,1897.157,1899.5764,1897.157,1898.1939,3300.0
2018-08-22 14:20:00,1922.37,1923.29,1921.5,1921.5,1608.0,1898.3815,1899.2901,1897.5224,1897.5224,1608.0
2018-08-22 14:25:00,1920.11,1921.24,1920.11,1921.19,800.0,1896.1497,1897.2656,1896.1497,1897.2163,800.0
2018-08-22 14:30:00,1921.27,1921.27,1921.16,1921.22,400.0,1897.2953,1897.2953,1897.1866,1897.2459,400.0
2018-08-22 14:35:00,1920.68,1920.68,1919.6,1919.6,1400.0,1896.7126,1896.7126,1895.6461,1895.6461,1400.0
2018-08-22 14:40:00,1919.56,1919.98,1918.74,1919.51,1770.0,1895.6066,1896.0214,1894.7968,1895.5572,1770.0
2018-08-22 14:45:00,1919.0,1919.65,1918.02,1918.43,1351.0,1895.0536,1895.6955,1894.0858,1894.4907,1351.0
2018-08-22 14:50:00,1919.13,1919.49,1918.39,1919.49,1500.0,1895.182,1895.5375,1894.4512,1895.5375,1500.0
2018-08-22 14:55:00,1919.13,1920.63,1918.94,1920.14,1900.0,1895.182,1896.6633,1894.9943,1896.1794,1900.0
2018-08-22 15:00:00,1920.55,1920.55,1919.33,1919.33,1600.0,1896.5843,1896.5843,1895.3795,1895.3795,1600.0
2018-08-22 15:05:00,1919.37,1919.54,1918.7,1918.7,1100.0,1895.419,1895.5869,1894.7573,1894.7573,1100.0
2018-08-22 15:10:00,1920.45,1920.53,1919.92,1920.3,1700.0,1896.4855,1896.5645,1895.9621,1896.3374,1700.0
2018-08-22 15:15:00,1919.83,1921.41,1919.53,1921.41,1915.0,1895.8732,1897.4335,1895.577,1897.4335,1915.0
2018-08-22 15:20:00,1922.14,1923.65,1921.89,1923.22,2741.0,1898.1544,1899.6456,1897.9075,1899.2209,2741.0
2018-08-22 15:25:00,1923.87,1926.39,1923.05,1923.06,5183.0,1899.8628,1902.3514,1899.0531,1899.0629,5183.0
2018-08-22 15:30:00,1923.27,1924.95,1922.88,1923.27,2344.0,1899.2703,1900.9293,1898.8852,1899.2703,2344.0
2018-08-22 15:35:00,1923.88,1923.88,1921.95,1922.64,3339.0,1899.8727,1899.8727,1897.9668,1898.6482,3339.0
2018-08-22 15:40:00,1921.5,1922.08,1918.12,1918.15,7468.0,1897.5224,1898.0952,1894.1846,1894.2142,7468.0
2018-08-22 15:45:00,1917.76,1919.16,1914.7,1916.35,7941.0,1893.8291,1895.2116,1890.8073,1892.4367,7941.0
2018-08-22 15:50:00,1913.81,1914.97,1913.3,1913.31,7969.0,1889.9284,1891.0739,1889.4247,1889.4346,7969.0
2018-08-22 15:55:00,1914.3,1917.0,1913.52,1917.0,20425.0,1890.4122,1893.0785,1889.642,1893.0785,20425.0
2018-08-23 09:30:00,1910.02,1924.65,1910.02,1924.65,5916.0,1886.1856,1900.6331,1886.1856,1900.6331,5916.0
2018-08-23 09:35:00,1923.85,1926.16,1921.05,1925.25,2600.0,1899.8431,1902.1242,1897.078,1901.2256,2600.0
2018-08-23 09:40:00,1923.88,1926.27,1923.87,1926.04,1138.0,1899.8727,1902.2329,1899.8628,1902.0057,1138.0
2018-08-23 09:45:00,1925.46,1930.0,1924.99,1929.51,4300.0,1901.433,1905.9163,1900.9688,1905.4324,4300.0
2018-08-23 09:50:00,1929.86,1930.0,1927.61,1927.61,1800.0,1905.7781,1905.9163,1903.5562,1903.5562,1800.0
2018-08-23 09:55:00,1928.35,1929.74,1926.79,1926.99,2000.0,1904.2869,1905.6596,1902.7464,1902.9439,2000.0
2018-08-23 10:00:00,1927.68,1927.98,1924.99,1925.14,2471.0,1903.6253,1903.9215,1900.9688,1901.117,2471.0
2018-08-23 10:05:00,1924.3,1926.49,1920.22,1920.22,3321.0,1900.2875,1902.4501,1896.2584,1896.2584,3321.0
2018-08-23 10:10:00,1921.12,1922.16,1918.31,1919.15,5372.0,1897.1471,1898.1742,1894.3722,1895.2017,5372.0
2018-08-23 10:15:00,1919.0,1919.48,1908.0,1908.87,4826.0,1895.0536,1895.5276,1884.1909,1885.05,4826.0
2018-08-23 10:20:00,1910.73,1915.65,1910.04,1913.64,4619.0,1886.8868,1891.7454,1886.2054,1889.7605,4619.0
2018-08-23 10:25:00,1914.31,1914.71,1913.57,1914.01,2850.0,1890.4221,1890.8171,1889.6914,1890.1259,2850.0
2018-08-23 10:30:00,1914.0,1915.72,1913.33,1915.57,1610.0,1890.116,1891.8145,1889.4543,1891.6664,1610.0
2018-08-23 10:35:00,1914.82,1915.74,1913.98,1913.98,1500.0,1890.9258,1891.8343,1890.0962,1890.0962,1500.0
2018-08-23 10:40:00,1913.62,1916.01,1913.22,1915.99,3100.0,1889.7407,1892.1009,1889.3457,1892.0812,3100.0
2018-08-23 10:45:00,1915.64,1916.45,1911.5,1911.51,3300.0,1891.7355,1892.5354,1887.6472,1887.6571,3300.0
2018-08-23 10:50:00,1911.51,1911.62,1909.77,1910.76,1734.0,1887.6571,1887.7657,1885.9388,1886.9164,1734.0
2018-08-23 10:55:00,1910.83,1911.23,1907.2,1908.26,3731.0,1886.9855,1887.3806,1883.4008,1884.4476,3731.0
2018-08-23 11:00:00,1907.41,1908.24,1906.01,1906.01,1300.0,1883.6082,1884.4279,1882.2257,1882.2257,1300.0
2018-08-23 11:05:00,1906.32,1906.32,1901.22,1902.39,5285.0,1882.5318,1882.5318,1877.4955,1878.6509,5285.0
2018-08-23 11:10:00,1903.24,1903.59,1898.25,1898.57,9100.0,1879.4903,1879.8359,1874.5625,1874.8785,9100.0
2018-08-23 11:15:00,1897.78,1899.74,1896.35,1896.35,6300.0,1874.0984,1876.0339,1872.6862,1872.6862,6300.0
2018-08-23 11:20:00,1897.13,1901.53,1895.1,1900.35,8800.0,1873.4565,1877.8016,1871.4518,1876.6363,8800.0
2018-08-23 11:25:00,1900.41,1902.88,1896.77,1896.77,26111.0,1876.6956,1879.1347,1873.101,1873.101,26111.0
2018-08-23 11:30:00,1897.26,1903.01,1895.95,1901.46,6400.0,1873.5849,1879.2631,1872.2912,1877.7325,6400.0
2018-08-23 11:35:00,1900.28,1901.13,1898.98,1901.13,2400.0,1876.5672,1877.4066,1875.2834,1877.4066,2400.0
2018-08-23 11:40:00,1899.86,1901.0,1899.37,1899.91,4300.0,1876.1524,1877.2782,1875.6685,1876.2018,4300.0
2018-08-23 11:45:00,1900.82,1900.82,1899.51,1899.88,2800.0,1877.1005,1877.1005,1875.8068,1876.1722,2800.0
2018-08-23 11:50:00,1900.76,1902.52,1900.0,1901.0,4664.0,1877.0412,1878.7792,1876.2907,1877.2782,4664.0
2018-08-23 11:55:00,1900.96,1901.7,1900.31,1901.0,1179.0,1877.2387,1877.9695,1876.5968,1877.2782,1179.0
2018-08-23 12:00:00,1902.11,1907.88,1902.11,1907.88,3399.0,1878.3744,1884.0724,1878.3744,1884.0724,3399.0
2018-08-23 12:05:00,1907.08,1909.84,1907.08,1909.63,2300.0,1883.2823,1886.0079,1883.2823,1885.8005,2300.0
2018-08-23 12:10:00,1909.15,1909.62,1908.45,1908.45,600.0,1885.3265,1885.7906,1884.6352,1884.6352,600.0
2018-08-23 12:15:00,1909.59,1909.59,1908.01,1908.49,2154.0,1885.761,1885.761,1884.2007,1884.6747,2154.0
2018-08-23 12:20:00,1909.93,1911.69,1909.92,1911.68,2195.0,1886.0968,1887.8348,1886.0869,1887.8249,2195.0
2018-08-23 12:25:00,1912.97,1913.36,1912.87,1913.36,1148.0,1889.0988,1889.484,1889.0001,1889.484,1148.0
2018-08-23 12:30:00,1913.16,1913.79,1911.2,1912.9,1604.0,1889.2865,1889.9086,1887.3509,1889.0297,1604.0
2018-08-23 12:35:00,1912.21,1912.22,1912.0,1912.21,300.0,1888.3483,1888.3582,1888.1409,1888.3483,300.0
2018-08-23 12:40:00,1913.23,1913.34,1910.36,1912.68,4747.0,1889.3556,1889.4642,1886.5214,1888.8125,4747.0
2018-08-23 12:45:00,1911.91,1911.95,1911.12,1911.94,400.0,1888.0521,1888.0916,1887.2719,1888.0817,400.0
2018-08-23 12:50:00,1911.15,1912.08,1910.72,1910.73,700.0,1887.3015,1888.2199,1886.8769,1886.8868,700.0
2018-08-23 12:55:00,1911.09,1912.56,1910.89,1911.88,1624.0,1887.2423,1888.694,1887.0448,1888.0224,1624.0
2018-08-23 13:00:00,1911.1,1911.41,1907.68,1907.9,2210.0,1887.2522,1887.5583,1883.8748,1884.0921,2210.0
2018-08-23 13:05:00,1907.84,1908.57,1906.64,1908.56,2100.0,1884.0329,1884.7537,1882.8478,1884.7439,2100.0
2018-08-23 13:10:00,1906.3,1908.07,1905.85,1907.4,1500.0,1882.5121,1884.26,1882.0677,1883.5983,1500.0
2018-08-23 13:15:00,1906.54,1907.35,1906.52,1907.35,522.0,1882.7491,1883.549,1882.7293,1883.549,522.0
2018-08-23 13:20:00,1908.49,1909.28,1908.49,1909.15,1199.0,1884.6747,1885.4549,1884.6747,1885.3265,1199.0
2018-08-23 13:25:00,1908.39,1909.72,1908.38,1909.72,310.0,1884.576,1885.8894,1884.5661,1885.8894,310.0
2018-08-23 13:30:00,1909.49,1910.3,1909.49,1909.54,1000.0,1885.6623,1886.4622,1885.6623,1885.7116,1000.0
2018-08-23 13:35:00,1909.55,1909.55,1909.54,1909.55,200.0,1885.7215,1885.7215,1885.7116,1885.7215,200.0
2018-08-23 13:40:00,1909.17,1910.47,1908.25,1909.47,1300.0,1885.3463,1886.63,1884.4377,1885.6425,1300.0
2018-08-23 13:45:00,1910.05,1910.29,1908.68,1908.94,1300.0,1886.2153,1886.4523,1884.8624,1885.1191,1300.0
2018-08-23 13:50:00,1909.22,1910.01,1907.76,1907.98,2286.0,1885.3956,1886.1758,1883.9539,1884.1711,2286.0
2018-08-23 13:55:00,1907.74,1908.0,1907.03,1907.68,1300.0,1883.9341,1884.1909,1883.233,1883.8748,1300.0
2018-08-23 14:00:00,1908.4,1909.18,1908.4,1909.18,2000.0,1884.5859,1885.3561,1884.5859,1885.3561,2000.0
2018-08-23 14:05:00,1909.89,1910.0,1909.08,1909.08,600.0,1886.0573,1886.1659,1885.2574,1885.2574,600.0
2018-08-23 14:10:00,1911.48,1911.49,1910.43,1911.0,1100.0,1887.6274,1887.6373,1886.5905,1887.1534,1100.0
2018-08-23 14:15:00,1911.0,1911.01,1909.6,1909.8,700.0,1887.1534,1887.1633,1885.7709,1885.9684,700.0
2018-08-23 14:20:00,1908.49,1908.49,1907.13,1907.13,400.0,1884.6747,1884.6747,1883.3317,1883.3317,400.0
2018-08-23 14:25:00,1908.0,1909.63,1908.0,1909.0,1500.0,1884.1909,1885.8005,1884.1909,1885.1784,1500.0
2018-08-23 14:30:00,1908.5,1908.5,1907.51,1908.47,625.0,1884.6846,1884.6846,1883.707,1884.655,625.0
2018-08-23 14:35:00,1908.46,1908.47,1906.68,1907.43,1200.0,1884.6451,1884.655,1882.8873,1883.628,1200.0
2018-08-23 14:40:00,1907.92,1908.49,1907.91,1908.38,800.0,1884.1119,1884.6747,1884.102,1884.5661,800.0
2018-08-23 14:45:00,1908.59,1908.82,1906.13,1906.13,1625.0,1884.7735,1885.0006,1882.3442,1882.3442,1625.0
2018-08-23 14:50:00,1906.13,1906.94,1904.55,1906.93,2200.0,1882.3442,1883.1441,1880.7839,1883.1342,2200.0
2018-08-23 14:55:00,1906.93,1907.13,1906.58,1906.59,300.0,1883.1342,1883.3317,1882.7886,1882.7985,300.0
2018-08-23 15:00:00,1906.34,1906.35,1905.04,1906.18,1700.0,1882.5516,1882.5614,1881.2678,1882.3936,1700.0
2018-08-23 15:05:00,1905.1,1905.3,1903.04,1903.04,2172.0,1881.327,1881.5245,1879.2928,1879.2928,2172.0
2018-08-23 15:10:00,1904.6,1904.61,1902.8,1902.8,400.0,1880.8333,1880.8432,1879.0557,1879.0557,400.0
2018-08-23 15:15:00,1901.84,1901.84,1900.5,1901.58,1900.0,1878.1077,1878.1077,1876.7844,1877.851,1900.0
2018-08-23 15:20:00,1900.9,1901.91,1899.98,1901.9,4499.0,1877.1795,1878.1769,1876.2709,1878.167,4499.0
2018-08-23 15:25:00,1901.58,1902.55,1901.14,1902.55,2300.0,1877.851,1878.8089,1877.4165,1878.8089,2300.0
2018-08-23 15:30:00,1902.55,1902.83,1901.14,1901.72,3710.0,1878.8089,1879.0854,1877.4165,1877.9892,3710.0
2018-08-23 15:35:00,1902.3,1902.32,1899.46,1899.47,3100.0,1878.562,1878.5817,1875.7574,1875.7673,3100.0
2018-08-23 15:40:00,1899.89,1900.81,1898.05,1898.87,4100.0,1876.1821,1877.0906,1874.365,1875.1748,4100.0
2018-08-23 15:45:00,1897.73,1899.25,1896.78,1897.91,3800.0,1874.049,1875.55,1873.1109,1874.2268,3800.0
2018-08-23 15:50:00,1897.64,1897.73,1894.41,1895.49,5900.0,1873.9601,1874.049,1870.7704,1871.837,5900.0
2018-08-23 15:55:00,1894.87,1895.2,1892.31,1895.2,15938.0,1871.2247,1871.5506,1868.6966,1871.5506,15938.0
2018-08-24 09:30:00,1900.41,1909.23,1900.41,1906.04,3538.0,1876.6956,1885.4055,1876.6956,1882.2553,3538.0
2018-08-24 09:35:00,1908.35,1914.33,1908.35,1910.8,3576.0,1884.5365,1890.4419,1884.5365,1886.9559,3576.0
2018-08-24 09:40:00,1910.05,1910.05,1909.16,1909.91,1450.0,1886.2153,1886.2153,1885.3364,1886.077,1450.0
2018-08-24 09:45:00,1909.41,1909.74,1907.83,1907.9,1947.0,1885.5833,1885.9091,1884.023,1884.0921,1947.0
2018-08-24 09:50:00,1909.35,1909.99,1908.15,1909.45,2400.0,1885.524,1886.156,1884.339,1885.6228,2400.0
2018-08-24 09:55:00,1908.0,1910.1,1908.0,1909.53,2559.0,1884.1909,1886.2647,1884.1909,1885.7018,2559.0
2018-08-24 10:00:00,1909.53,1913.59,1909.53,1911.2,2150.0,1885.7018,1889.7111,1885.7018,1887.3509,2150.0
2018-08-24 10:05:00,1912.01,1914.23,1911.82,1914.21,2473.0,1888.1508,1890.3431,1887.9632,1890.3234,2473.0
2018-08-24 10:10:00,1913.0,1914.07,1911.43,1912.54,2300.0,1889.1285,1890.1851,1887.5781,1888.6742,2300.0
2018-08-24 10:15:00,1912.73,1914.08,1912.5,1913.91,1633.0,1888.8618,1890.195,1888.6347,1890.0271,1633.0
2018-08-24 10:20:00,1913.3,1916.83,1913.3,1916.83,1402.0,1889.4247,1892.9107,1889.4247,1892.9107,1402.0
2018-08-24 10:25:00,1917.44,1919.2,1917.18,1918.31,2651.0,1893.5131,1895.2511,1893.2563,1894.3722,2651.0
2018-08-24 10:30:00,1918.31,1918.32,1914.0,1915.21,1800.0,1894.3722,1894.3821,1890.116,1891.3109,1800.0
2018-08-24 10:35:00,1915.87,1916.49,1915.2,1915.83,1965.0,1891.9627,1892.5749,1891.301,1891.9231,1965.0
2018-08-24 10:40:00,1915.05,1916.36,1914.61,1916.36,1100.0,1891.1529,1892.4465,1890.7184,1892.4465,1100.0
2018-08-24 10:45:00,1916.22,1917.44,1915.53,1915.71,3700.0,1892.3083,1893.5131,1891.6269,1891.8046,3700.0
2018-08-24 10:50:00,1916.3,1916.3,1912.58,1912.58,3100.0,1892.3873,1892.3873,1888.7137,1888.7137,3100.0
2018-08-24 10:55:00,1913.7,1917.12,1913.68,1916.58,3600.0,1889.8197,1893.1971,1889.8,1892.6638,3600.0
2018-08-24 11:00:00,1917.55,1918.17,1916.02,1917.23,4093.0,1893.6217,1894.2339,1892.1108,1893.3057,4093.0
2018-08-24 11:05:00,1917.24,1918.49,1916.1,1917.43,2943.0,1893.3156,1894.55,1892.1898,1893.5032,2943.0
2018-08-24 11:10:00,1917.97,1918.64,1916.41,1917.39,1600.0,1894.0364,1894.6981,1892.4959,1893.4637,1600.0
2018-08-24 11:15:00,1917.0,1918.23,1916.98,1918.23,400.0,1893.0785,1894.2932,1893.0588,1894.2932,400.0
2018-08-24 11:20:00,1917.12,1917.14,1915.65,1915.65,1268.0,1893.1971,1893.2168,1891.7454,1891.7454,1268.0
2018-08-24 11:25:00,1915.09,1916.36,1913.58,1916.36,3500.0,1891.1924,1892.4465,1889.7012,1892.4465,3500.0
2018-08-24 11:30:00,1917.76,1917.76,1917.56,1917.76,616.0,1893.8291,1893.8291,1893.6316,1893.8291,616.0
2018-08-24 11:35:00,1918.17,1918.17,1916.42,1916.73,1500.0,1894.2339,1894.2339,1892.5058,1892.8119,1500.0
2018-08-24 11:40:00,1916.87,1917.63,1915.28,1916.51,3300.0,1892.9502,1893.7007,1891.38,1892.5947,3300.0
2018-08-24 11:45:00,1916.63,1918.0,1916.63,1918.0,1300.0,1892.7132,1894.0661,1892.7132,1894.0661,1300.0
2018-08-24 11:50:00,1916.57,1917.2,1915.12,1916.41,1000.0,1892.6539,1893.2761,1891.222,1892.4959,1000.0
2018-08-24 11:55:00,1915.69,1917.86,1915.68,1916.32,2500.0,1891.7849,1893.9278,1891.775,1892.407,2500.0
2018-08-24 12:00:00,1916.11,1916.54,1916.09,1916.54,300.0,1892.1997,1892.6243,1892.1799,1892.6243,300.0
2018-08-24 12:05:00,1915.75,1916.15,1914.92,1916.15,2100.0,1891.8441,1892.2392,1891.0245,1892.2392,2100.0
2018-08-24 12:10:00,1914.92,1915.2,1914.17,1914.39,800.0,1891.0245,1891.301,1890.2839,1890.5011,800.0
2018-08-24 12:15:00,1914.01,1914.43,1912.75,1913.61,1941.0,1890.1259,1890.5406,1888.8816,1889.7309,1941.0
2018-08-24 12:20:00,1913.43,1916.08,1912.97,1916.08,2400.0,1889.5531,1892.17,1889.0988,1892.17,2400.0
2018-08-24 12:25:00,1915.06,1915.06,1913.11,1913.11,600.0,1891.1628,1891.1628,1889.2371,1889.2371,600.0
2018-08-24 12:30:00,1912.4,1912.95,1911.61,1912.95,900.0,1888.536,1889.0791,1887.7558,1889.0791,900.0
2018-08-24 12:35:00,1911.67,1912.25,1910.98,1911.19,1700.0,1887.8151,1888.3878,1887.1337,1887.341,1700.0
2018-08-24 12:40:00,1911.44,1911.46,1910.18,1910.19,500.0,1887.5879,1887.6077,1886.3437,1886.3535,500.0
2018-08-24 12:45:00,1910.99,1911.72,1910.58,1911.7,1700.0,1887.1435,1887.8644,1886.7387,1887.8447,1700.0
2018-08-24 12:50:00,1912.32,1912.44,1911.65,1911.71,1000.0,1888.4569,1888.5755,1887.7953,1887.8546,1000.0
2018-08-24 12:55:00,1911.69,1911.86,1910.7,1911.72,1200.0,1887.8348,1888.0027,1886.8572,1887.8644,1200.0
2018-08-24 13:00:00,1911.73,1911.73,1910.08,1911.19,1400.0,1887.8743,1887.8743,1886.2449,1887.341,1400.0
2018-08-24 13:05:00,1911.15,1911.86,1909.74,1909.74,2600.0,1887.3015,1888.0027,1885.9091,1885.9091,2600.0
2018-08-24 13:10:00,1910.33,1910.33,1905.9,1908.72,2800.0,1886.4918,1886.4918,1882.1171,1884.9019,2800.0
2018-08-24 13:15:00,1908.98,1910.26,1908.63,1909.99,2000.0,1885.1586,1886.4227,1884.813,1886.156,2000.0
2018-08-24 13:20:00,1910.0,1910.0,1907.39,1907.39,1246.0,1886.1659,1886.1659,1883.5885,1883.5885,1246.0
2018-08-24 13:25:00,1908.53,1908.7,1908.22,1908.22,400.0,1884.7142,1884.8821,1884.4081,1884.4081,400.0
2018-08-24 13:30:00,1908.5,1909.0,1906.65,1908.26,2000.0,1884.6846,1885.1784,1882.8577,1884.4476,2000.0
2018-08-24 13:35:00,1909.22,1909.22,1907.98,1908.63,800.0,1885.3956,1885.3956,1884.1711,1884.813,800.0
2018-08-24 13:40:00,1908.58,1908.58,1907.24,1908.01,1400.0,1884.7636,1884.7636,1883.4403,1884.2007,1400.0
2018-08-24 13:45:00,1908.85,1909.22,1907.59,1907.94,1100.0,1885.0302,1885.3956,1883.786,1884.1316,1100.0
2018-08-24 13:50:00,1908.05,1908.06,1906.1,1907.24,2871.0,1884.2402,1884.2501,1882.3146,1883.4403,2871.0
2018-08-24 13:55:00,1907.31,1909.23,1906.99,1909.22,3580.0,1883.5095,1885.4055,1883.1935,1885.3956,3580.0
2018-08-24 14:00:00,1908.59,1911.11,1908.59,1910.38,2500.0,1884.7735,1887.262,1884.7735,1886.5412,2500.0
2018-08-24 14:05:00,1910.31,1911.35,1910.17,1911.35,2100.0,1886.472,1887.4991,1886.3338,1887.4991,2100.0
2018-08-24 14:10:00,1911.57,1911.62,1910.53,1911.18,1400.0,1887.7163,1887.7657,1886.6893,1887.3312,1400.0
2018-08-24 14:15:00,1911.77,1912.25,1909.77,1910.04,2900.0,1887.9138,1888.3878,1885.9388,1886.2054,2900.0
2018-08-24 14:20:00,1910.29,1912.13,1909.98,1910.01,3200.0,1886.4523,1888.2693,1886.1461,1886.1758,3200.0
2018-08-24 14:25:00,1910.01,1910.54,1908.84,1908.84,1550.0,1886.1758,1886.6992,1885.0204,1885.0204,1550.0
2018-08-24 14:30:00,1908.57,1908.57,1905.91,1906.6,1600.0,1884.7537,1884.7537,1882.1269,1882.8083,1600.0
2018-08-24 14:35:00,1906.47,1909.35,1906.31,1909.34,3900.0,1882.6799,1885.524,1882.5219,1885.5141,3900.0
2018-08-24 14:40:00,1909.26,1909.52,1909.25,1909.52,400.0,1885.4351,1885.6919,1885.4253,1885.6919,400.0
2018-08-24 14:45:00,1910.05,1914.43,1910.05,1913.73,4858.0,1886.2153,1890.5406,1886.2153,1889.8494,4858.0
2018-08-24 14:50:00,1913.74,1916.07,1913.41,1913.81,5300.0,1889.8592,1892.1602,1889.5333,1889.9284,5300.0
2018-08-24 14:55:00,1912.21,1914.47,1912.2,1912.33,2100.0,1888.3483,1890.5801,1888.3384,1888.4668,2100.0
2018-08-24 15:00:00,1911.33,1913.22,1911.14,1911.73,2737.0,1887.4793,1889.3457,1887.2917,1887.8743,2737.0
2018-08-24 15:05:00,1911.87,1912.56,1911.12,1911.37,1200.0,1888.0126,1888.694,1887.2719,1887.5188,1200.0
2018-08-24 15:10:00,1911.33,1911.61,1910.24,1910.8,1200.0,1887.4793,1887.7558,1886.4029,1886.9559,1200.0
2018-08-24 15:15:00,1910.51,1911.39,1909.62,1910.96,940.0,1886.6695,1887.5386,1885.7906,1887.1139,940.0
2018-08-24 15:20:00,1909.78,1910.0,1908.13,1908.21,5232.0,1885.9486,1886.1659,1884.3192,1884.3982,5232.0
2018-08-24 15:25:00,1909.14,1909.15,1907.52,1908.32,3200.0,1885.3166,1885.3265,1883.7168,1884.5069,3200.0
2018-08-24 15:30:00,1907.98,1909.6,1907.58,1909.15,4633.0,1884.1711,1885.7709,1883.7761,1885.3265,4633.0
2018-08-24 15:35:00,1909.31,1909.86,1908.7,1909.85,3400.0,1885.4845,1886.0276,1884.8821,1886.0178,3400.0
2018-08-24 15:40:00,1909.79,1910.94,1908.65,1908.66,2746.0,1885.9585,1887.0942,1884.8327,1884.8426,2746.0
2018-08-24 15:45:00,1909.43,1909.53,1908.64,1909.52,3441.0,1885.603,1885.7018,1884.8229,1885.6919,3441.0
2018-08-24 15:50:00,1909.62,1909.62,1904.6,1906.25,6602.0,1885.7906,1885.7906,1880.8333,1882.4627,6602.0
2018-08-24 15:55:00,1906.23,1906.31,1902.17,1903.4,15305.0,1882.4429,1882.5219,1878.4336,1879.6483,15305.0
2018-08-27 09:30:00,1913.99,1921.74,1913.99,1919.77,7044.0,1890.1061,1897.7594,1890.1061,1895.814,7044.0
2018-08-27 09:35:00,1920.0,1928.0,1920.0,1924.44,7634.0,1896.0411,1903.9413,1896.0411,1900.4257,7634.0
2018-08-27 09:40:00,1924.01,1926.34,1922.48,1922.79,4440.0,1900.0011,1902.302,1898.4902,1898.7963,4440.0
2018-08-27 09:45:00,1923.44,1923.63,1919.73,1919.73,2417.0,1899.4382,1899.6258,1895.7745,1895.7745,2417.0
2018-08-27 09:50:00,1919.79,1923.5,1919.33,1923.5,3495.0,1895.8337,1899.4974,1895.3795,1899.4974,3495.0
2018-08-27 09:55:00,1923.05,1928.88,1922.81,1927.85,4773.0,1899.0531,1904.8103,1898.816,1903.7932,4773.0
2018-08-27 10:00:00,1927.76,1928.89,1923.95,1927.85,3400.0,1903.7043,1904.8202,1899.9418,1903.7932,3400.0
2018-08-27 10:05:00,1928.19,1935.5,1928.18,1935.38,5936.0,1904.1289,1911.3477,1904.119,1911.2292,5936.0
2018-08-27 10:10:00,1936.98,1937.9,1935.35,1935.35,2100.0,1912.8092,1913.7177,1911.1996,1911.1996,2100.0
2018-08-27 10:15:00,1935.04,1935.04,1932.68,1933.77,1400.0,1910.8934,1910.8934,1908.5629,1909.6393,1400.0
2018-08-27 10:20:00,1931.73,1932.71,1929.77,1930.21,1100.0,1907.6247,1908.5925,1905.6892,1906.1237,1100.0
2018-08-27 10:25:00,1930.23,1930.23,1928.01,1928.02,1000.0,1906.1435,1906.1435,1903.9512,1903.961,1000.0
2018-08-27 10:30:00,1928.03,1931.76,1926.3,1931.76,1768.0,1903.9709,1907.6544,1902.2625,1907.6544,1768.0
2018-08-27 10:35:00,1931.35,1931.36,1926.54,1926.55,1300.0,1907.2495,1907.2594,1902.4995,1902.5094,1300.0
2018-08-27 10:40:00,1927.0,1930.07,1926.99,1929.0,1200.0,1902.9538,1905.9855,1902.9439,1904.9288,1200.0
2018-08-27 10:45:00,1930.82,1930.89,1929.06,1929.08,1300.0,1906.7261,1906.7952,1904.9881,1905.0078,1300.0
2018-08-27 10:50:00,1928.26,1930.76,1927.36,1930.66,700.0,1904.198,1906.6668,1903.3093,1906.5681,700.0
2018-08-27 10:55:00,1930.76,1933.94,1929.65,1933.83,1427.0,1906.6668,1909.8072,1905.5707,1909.6985,1427.0
2018-08-27 11:00:00,1935.0,1935.64,1934.05,1934.89,2100.0,1910.8539,1911.4859,1909.9158,1910.7453,2100.0
2018-08-27 11:05:00,1934.86,1934.9,1932.69,1932.69,1700.0,1910.7157,1910.7552,1908.5728,1908.5728,1700.0
2018-08-27 11:10:00,1933.68,1934.8,1932.51,1932.51,1200.0,1909.5504,1910.6564,1908.395,1908.395,1200.0
2018-08-27 11:15:00,1932.26,1936.2,1932.26,1935.44,1200.0,1908.1481,1912.039,1908.1481,1911.2884,1200.0
2018-08-27 11:20:00,1935.54,1938.79,1933.38,1933.65,3347.0,1911.3872,1914.5966,1909.2542,1909.5208,3347.0
2018-08-27 11:25:00,1932.85,1934.78,1931.78,1932.5,1600.0,1908.7308,1910.6367,1907.6741,1908.3851,1600.0
2018-08-27 11:30:00,1931.86,1932.28,1931.01,1931.01,1000.0,1907.7531,1908.1679,1906.9137,1906.9137,1000.0
2018-08-27 11:35:00,1931.01,1931.01,1924.53,1924.53,2540.0,1906.9137,1906.9137,1900.5146,1900.5146,2540.0
2018-08-27 11:40:00,1924.23,1925.16,1921.56,1921.84,4100.0,1900.2183,1901.1367,1897.5816,1897.8582,4100.0
2018-08-27 11:45:00,1922.68,1925.39,1922.68,1925.39,1200.0,1898.6877,1901.3639,1898.6877,1901.3639,1200.0
2018-08-27 11:50:00,1923.51,1926.25,1923.46,1925.06,700.0,1899.5073,1902.2131,1899.4579,1901.038,700.0
2018-08-27 11:55:00,1924.85,1926.34,1923.77,1926.34,1200.0,1900.8306,1902.302,1899.7641,1902.302,1200.0
2018-08-27 12:00:00,1928.4,1928.97,1927.45,1927.46,1000.0,1904.3363,1904.8992,1903.3981,1903.408,1000.0
2018-08-27 12:05:00,1927.63,1927.64,1924.01,1925.72,2300.0,1903.5759,1903.5858,1900.0011,1901.6897,2300.0
2018-08-27 12:10:00,1926.63,1927.55,1926.24,1927.26,1501.0,1902.5884,1903.4969,1902.2032,1903.2105,1501.0
2018-08-27 12:15:00,1928.62,1929.2,1927.94,1929.19,1340.0,1904.5535,1905.1263,1903.882,1905.1164,1340.0
2018-08-27 12:20:00,1927.88,1928.0,1927.26,1927.26,400.0,1903.8228,1903.9413,1903.2105,1903.2105,400.0
2018-08-27 12:25:00,1929.06,1930.23,1927.95,1927.95,900.0,1904.9881,1906.1435,1903.8919,1903.8919,900.0
2018-08-27 12:30:00,1928.66,1929.8,1928.65,1929.11,2260.0,1904.593,1905.7188,1904.5832,1905.0374,2260.0
2018-08-27 12:35:00,1929.88,1931.49,1929.88,1931.02,2900.0,1905.7978,1907.3877,1905.7978,1906.9236,2900.0
2018-08-27 12:40:00,1931.89,1931.89,1931.39,1931.4,220.0,1907.7827,1907.7827,1907.289,1907.2989,220.0
2018-08-27 12:45:00,1931.34,1932.33,1930.84,1932.27,1000.0,1907.2396,1908.2173,1906.7458,1908.158,1000.0
2018-08-27 12:50:00,1932.28,1934.99,1932.28,1934.44,2700.0,1908.1679,1910.8441,1908.1679,1910.3009,2700.0
2018-08-27 12:55:00,1933.41,1934.47,1933.41,1934.47,1000.0,1909.2838,1910.3305,1909.2838,1910.3305,1000.0
2018-08-27 13:00:00,1933.62,1933.62,1931.65,1931.66,400.0,1909.4912,1909.4912,1907.5457,1907.5556,400.0
2018-08-27 13:05:00,1932.23,1932.23,1932.23,1932.23,200.0,1908.1185,1908.1185,1908.1185,1908.1185,200.0
2018-08-27 13:10:00,1931.4,1932.09,1931.38,1931.38,300.0,1907.2989,1907.9802,1907.2791,1907.2791,300.0
2018-08-27 13:15:00,1932.58,1933.57,1931.86,1931.86,2150.0,1908.4641,1909.4418,1907.7531,1907.7531,2150.0
2018-08-27 13:20:00,1933.77,1934.69,1933.62,1934.68,700.0,1909.6393,1910.5478,1909.4912,1910.5379,700.0
2018-08-27 13:25:00,1934.92,1936.52,1934.65,1935.26,2200.0,1910.7749,1912.355,1910.5083,1911.1107,2200.0
2018-08-27 13:30:00,1935.83,1935.83,1935.25,1935.25,200.0,1911.6736,1911.6736,1911.1008,1911.1008,200.0
2018-08-27 13:35:00,1935.25,1935.77,1934.31,1935.5,1300.0,1911.1008,1911.6143,1910.1725,1911.3477,1300.0
2018-08-27 13:40:00,1935.5,1935.5,1935.5,1935.5,0.0,1911.3477,1911.3477,1911.3477,1911.3477,0.0
2018-08-27 13:45:00,1935.05,1935.1,1934.89,1935.05,700.0,1910.9033,1910.9527,1910.7453,1910.9033,700.0
2018-08-27 13:50:00,1934.72,1935.5,1934.72,1935.5,300.0,1910.5774,1911.3477,1910.5774,1911.3477,300.0
2018-08-27 13:55:00,1934.73,1935.3,1934.15,1934.15,900.0,1910.5873,1911.1502,1910.0145,1910.0145,900.0
2018-08-27 14:00:00,1933.86,1933.87,1933.86,1933.86,300.0,1909.7282,1909.738,1909.7282,1909.7282,300.0
2018-08-27 14:05:00,1933.8,1933.82,1933.38,1933.39,300.0,1909.6689,1909.6887,1909.2542,1909.264,300.0
2018-08-27 14:10:00,1934.49,1934.49,1933.93,1934.43,933.0,1910.3503,1910.3503,1909.7973,1910.291,933.0
2018-08-27 14:15:00,1934.44,1934.44,1932.8,1932.81,600.0,1910.3009,1910.3009,1908.6814,1908.6913,600.0
2018-08-27 14:20:00,1931.92,1932.23,1931.63,1932.22,300.0,1907.8124,1908.1185,1907.526,1908.1086,300.0
2018-08-27 14:25:00,1932.03,1933.73,1932.02,1933.72,1098.0,1907.921,1909.5998,1907.9111,1909.5899,1098.0
2018-08-27 14:30:00,1933.71,1934.02,1933.02,1933.02,1300.0,1909.58,1909.8862,1908.8986,1908.8986,1300.0
2018-08-27 14:35:00,1933.02,1933.87,1932.7,1933.29,1300.0,1908.8986,1909.738,1908.5826,1909.1653,1300.0
2018-08-27 14:40:00,1933.27,1934.25,1932.9,1933.48,1217.0,1909.1455,1910.1133,1908.7801,1909.3529,1217.0
2018-08-27 14:45:00,1932.88,1933.32,1932.88,1933.1,400.0,1908.7604,1909.1949,1908.7604,1908.9776,400.0
2018-08-27 14:50:00,1933.01,1933.92,1932.77,1933.38,600.0,1908.8888,1909.7874,1908.6518,1909.2542,600.0
2018-08-27 14:55:00,1933.95,1935.17,1933.95,1935.17,510.0,1909.817,1911.0218,1909.817,1911.0218,510.0
2018-08-27 15:00:00,1935.23,1935.59,1933.53,1934.12,2471.0,1911.0811,1911.4366,1909.4023,1909.9849,2471.0
2018-08-27 15:05:00,1933.91,1933.91,1933.46,1933.59,700.0,1909.7775,1909.7775,1909.3332,1909.4615,700.0
2018-08-27 15:10:00,1932.6,1933.4,1932.6,1933.22,500.0,1908.4839,1909.2739,1908.4839,1909.0961,500.0
2018-08-27 15:15:00,1933.46,1933.46,1931.12,1931.12,1308.0,1909.3332,1909.3332,1907.0224,1907.0224,1308.0
2018-08-27 15:20:00,1930.58,1932.95,1930.38,1931.75,3000.0,1906.4891,1908.8295,1906.2916,1907.6445,3000.0
2018-08-27 15:25:00,1932.07,1933.74,1932.07,1933.56,4200.0,1907.9605,1909.6097,1907.9605,1909.4319,4200.0
2018-08-27 15:30:00,1933.36,1936.25,1933.31,1936.25,3700.0,1909.2344,1912.0883,1909.185,1912.0883,3700.0
2018-08-27 15:35:00,1935.31,1936.66,1933.95,1933.95,4081.0,1911.1601,1912.4932,1909.817,1909.817,4081.0
2018-08-27 15:40:00,1933.6,1936.23,1932.82,1935.65,3800.0,1909.4714,1912.0686,1908.7011,1911.4958,3800.0
2018-08-27 15:45:00,1935.6,1937.53,1935.16,1935.48,4609.0,1911.4464,1913.3524,1911.0119,1911.3279,4609.0
2018-08-27 15:50:00,1935.32,1936.63,1931.87,1936.41,5330.0,1911.1699,1912.4636,1907.763,1912.2463,5330.0
2018-08-27 15:55:00,1936.55,1937.5,1934.24,1937.38,11737.0,1912.3846,1913.3227,1910.1034,1913.2042,11737.0
2018-08-28 09:30:00,1943.71,1944.5,1935.0,1940.53,6987.0,1919.4552,1920.2354,1910.8539,1916.3149,6987.0
2018-08-28 09:35:00,1938.68,1942.22,1938.63,1940.68,2292.0,1914.488,1917.9838,1914.4386,1916.4631,2292.0
2018-08-28 09:40:00,1941.99,1941.99,1933.68,1933.88,1500.0,1917.7567,1917.7567,1909.5504,1909.7479,1500.0
2018-08-28 09:45:00,1933.24,1933.25,1928.02,1931.04,4350.0,1909.1159,1909.1258,1903.961,1906.9434,4350.0
2018-08-28 09:50:00,1931.74,1931.76,1925.02,1927.28,6478.0,1907.6346,1907.6544,1900.9985,1903.2303,6478.0
2018-08-28 09:55:00,1927.46,1929.39,1927.46,1929.24,1440.0,1903.408,1905.3139,1903.408,1905.1658,1440.0
2018-08-28 10:00:00,1928.38,1929.65,1928.37,1929.64,700.0,1904.3165,1905.5707,1904.3067,1905.5608,700.0
2018-08-28 10:05:00,1929.64,1929.64,1927.14,1929.22,1600.0,1905.5608,1905.5608,1903.092,1905.1461,1600.0
2018-08-28 10:10:00,1929.89,1931.34,1928.99,1930.57,839.0,1905.8077,1907.2396,1904.9189,1906.4792,839.0
2018-08-28 10:15:00,1931.71,1932.75,1931.49,1932.75,600.0,1907.605,1908.632,1907.3877,1908.632,600.0
2018-08-28 10:20:00,1932.75,1934.0,1931.82,1933.9,1600.0,1908.632,1909.8664,1907.7136,1909.7677,1600.0
2018-08-28 10:25:00,1931.13,1932.37,1931.13,1932.36,500.0,1907.0322,1908.2568,1907.0322,1908.2469,500.0
2018-08-28 10:30:00,1932.36,1932.36,1929.43,1929.72,500.0,1908.2469,1908.2469,1905.3534,1905.6398,500.0
2018-08-28 10:35:00,1930.73,1934.41,1930.73,1933.43,1120.0,1906.6372,1910.2713,1906.6372,1909.3035,1120.0
2018-08-28 10:40:00,1934.29,1936.52,1934.05,1934.69,1800.0,1910.1528,1912.355,1909.9158,1910.5478,1800.0
2018-08-28 10:45:00,1934.67,1934.79,1930.9,1930.9,1200.0,1910.5281,1910.6466,1906.8051,1906.8051,1200.0
2018-08-28 10:50:00,1931.86,1934.0,1931.72,1934.0,1100.0,1907.7531,1909.8664,1907.6149,1909.8664,1100.0
2018-08-28 10:55:00,1935.5,1935.5,1934.01,1934.01,300.0,1911.3477,1911.3477,1909.8763,1909.8763,300.0
2018-08-28 11:00:00,1933.16,1933.16,1933.15,1933.16,100.0,1909.0369,1909.0369,1909.027,1909.0369,100.0
2018-08-28 11:05:00,1933.65,1933.65,1932.65,1933.1,1100.0,1909.5208,1909.5208,1908.5333,1908.9776,1100.0
2018-08-28 11:10:00,1933.15,1934.92,1933.14,1933.57,1423.0,1909.027,1910.7749,1909.0171,1909.4418,1423.0
2018-08-28 11:15:00,1935.3,1935.9,1935.03,1935.03,2700.0,1911.1502,1911.7427,1910.8836,1910.8836,2700.0
2018-08-28 11:20:00,1935.98,1937.14,1935.98,1936.09,720.0,1911.8217,1912.9672,1911.8217,1911.9303,720.0
2018-08-28 11:25:00,1936.09,1936.09,1934.68,1934.68,1000.0,1911.9303,1911.9303,1910.5379,1910.5379,1000.0
2018-08-28 11:30:00,1931.68,1931.69,1931.04,1931.05,457.0,1907.5754,1907.5852,1906.9434,1906.9532,457.0
2018-08-28 11:35:00,1931.34,1932.41,1930.0,1932.41,508.0,1907.2396,1908.2963,1905.9163,1908.2963,508.0
2018-08-28 11:40:00,1931.82,1932.77,1931.12,1932.73,600.0,1907.7136,1908.6518,1907.0224,1908.6123,600.0
2018-08-28 11:45:00,1934.05,1935.13,1934.0,1934.63,1262.0,1909.9158,1910.9823,1909.8664,1910.4886,1262.0
2018-08-28 11:50:00,1932.8,1932.8,1931.63,1931.63,400.0,1908.6814,1908.6814,1907.526,1907.526,400.0
2018-08-28 11:55:00,1931.83,1931.83,1930.95,1930.95,300.0,1907.7235,1907.7235,1906.8545,1906.8545,300.0
2018-08-28 12:00:00,1930.66,1933.0,1930.65,1932.64,1000.0,1906.5681,1908.8789,1906.5582,1908.5234,1000.0
2018-08-28 12:05:00,1933.9,1935.06,1933.9,1935.06,740.0,1909.7677,1910.9132,1909.7677,1910.9132,740.0
2018-08-28 12:10:00,1935.06,1935.06,1935.06,1935.06,0.0,1910.9132,1910.9132,1910.9132,1910.9132,0.0
2018-08-28 12:15:00,1936.95,1937.21,1935.77,1935.97,1200.0,1912.7796,1913.0364,1911.6143,1911.8118,1200.0
2018-08-28 12:20:00,1935.87,1937.6,1935.68,1937.6,891.0,1911.7131,1913.4215,1911.5254,1913.4215,891.0
2018-08-28 12:25:00,1936.53,1936.76,1935.41,1935.41,6812.0,1912.3648,1912.592,1911.2588,1911.2588,6812.0
2018-08-28 12:30:00,1935.37,1935.58,1933.42,1934.89,900.0,1911.2193,1911.4267,1909.2937,1910.7453,900.0
2018-08-28 12:35:00,1935.73,1935.74,1935.73,1935.73,200.0,1911.5748,1911.5847,1911.5748,1911.5748,200.0
2018-08-28 12:40:00,1935.73,1935.73,1935.73,1935.73,0.0,1911.5748,1911.5748,1911.5748,1911.5748,0.0
2018-08-28 12:45:00,1936.95,1937.58,1935.85,1935.85,1100.0,1912.7796,1913.4017,1911.6933,1911.6933,1100.0
2018-08-28 12:50:00,1936.0,1937.34,1935.43,1935.43,900.0,1911.8415,1913.1647,1911.2786,1911.2786,900.0
2018-08-28 12:55:00,1936.26,1936.26,1934.96,1934.96,500.0,1912.0982,1912.0982,1910.8144,1910.8144,500.0
2018-08-28 13:00:00,1934.06,1934.07,1930.86,1930.86,2200.0,1909.9257,1909.9355,1906.7656,1906.7656,2200.0
2018-08-28 13:05:00,1931.66,1931.93,1930.75,1930.76,700.0,1907.5556,1907.8222,1906.657,1906.6668,700.0
2018-08-28 13:10:00,1932.0,1933.25,1931.28,1933.24,2230.0,1907.8914,1909.1258,1907.1804,1909.1159,2230.0
2018-08-28 13:15:00,1934.23,1934.47,1934.22,1934.47,400.0,1910.0935,1910.3305,1910.0837,1910.3305,400.0
2018-08-28 13:20:00,1934.51,1935.52,1933.63,1933.89,1800.0,1910.37,1911.3674,1909.501,1909.7578,1800.0
2018-08-28 13:25:00,1933.48,1933.48,1931.38,1931.58,953.0,1909.3529,1909.3529,1907.2791,1907.4766,953.0
2018-08-28 13:30:00,1931.39,1932.91,1931.38,1932.76,600.0,1907.289,1908.79,1907.2791,1908.6419,600.0
2018-08-28 13:35:00,1933.21,1933.94,1932.97,1933.93,400.0,1909.0863,1909.8072,1908.8493,1909.7973,400.0
2018-08-28 13:40:00,1933.48,1934.74,1933.47,1933.98,600.0,1909.3529,1910.5972,1909.343,1909.8467,600.0
2018-08-28 13:45:00,1934.14,1935.85,1934.04,1934.95,700.0,1910.0047,1911.6933,1909.9059,1910.8046,700.0
2018-08-28 13:50:00,1935.43,1937.0,1934.72,1937.0,1200.0,1911.2786,1912.829,1910.5774,1912.829,1200.0
2018-08-28 13:55:00,1936.58,1936.59,1935.08,1936.33,1200.0,1912.4142,1912.4241,1910.9329,1912.1673,1200.0
2018-08-28 14:00:00,1936.33,1936.52,1936.33,1936.52,1100.0,1912.1673,1912.355,1912.1673,1912.355,1100.0
2018-08-28 14:05:00,1937.0,1938.85,1936.51,1938.33,2136.0,1912.829,1914.6559,1912.3451,1914.1424,2136.0
2018-08-28 14:10:00,1937.94,1937.94,1937.22,1937.22,1300.0,1913.7572,1913.7572,1913.0462,1913.0462,1300.0
2018-08-28 14:15:00,1938.57,1938.57,1937.51,1937.51,300.0,1914.3794,1914.3794,1913.3326,1913.3326,300.0
2018-08-28 14:20:00,1938.01,1938.92,1938.01,1938.71,563.0,1913.8264,1914.725,1913.8264,1914.5176,563.0
2018-08-28 14:25:00,1937.49,1938.73,1937.49,1938.5,500.0,1913.3129,1914.5374,1913.3129,1914.3103,500.0
2018-08-28 14:30:00,1938.63,1939.14,1938.56,1939.12,900.0,1914.4386,1914.9423,1914.3695,1914.9225,900.0
2018-08-28 14:35:00,1938.71,1939.5,1938.42,1938.78,900.0,1914.5176,1915.2978,1914.2313,1914.5868,900.0
2018-08-28 14:40:00,1938.39,1938.39,1938.39,1938.39,100.0,1914.2016,1914.2016,1914.2016,1914.2016,100.0
2018-08-28 14:45:00,1938.06,1939.19,1938.06,1938.73,1000.0,1913.8758,1914.9916,1913.8758,1914.5374,1000.0
2018-08-28 14:50:00,1937.71,1938.6,1936.92,1938.21,912.0,1913.5301,1914.409,1912.75,1914.0239,912.0
2018-08-28 14:55:00,1938.12,1938.96,1937.31,1938.96,1000.0,1913.935,1914.7645,1913.1351,1914.7645,1000.0
2018-08-28 15:00:00,1937.73,1938.18,1937.72,1938.18,200.0,1913.5499,1913.9943,1913.54,1913.9943,200.0
2018-08-28 15:05:00,1938.18,1938.18,1938.18,1938.18,0.0,1913.9943,1913.9943,1913.9943,1913.9943,0.0
2018-08-28 15:10:00,1939.0,1939.0,1938.02,1938.07,1100.0,1914.804,1914.804,1913.8362,1913.8856,1100.0
2018-08-28 15:15:00,1937.99,1938.33,1937.63,1938.07,1700.0,1913.8066,1914.1424,1913.4511,1913.8856,1700.0
2018-08-28 15:20:00,1937.48,1937.96,1936.3,1936.42,1558.0,1913.303,1913.777,1912.1377,1912.2562,1558.0
2018-08-28 15:25:00,1936.17,1936.26,1935.07,1935.07,2580.0,1912.0093,1912.0982,1910.9231,1910.9231,2580.0
2018-08-28 15:30:00,1935.07,1935.27,1934.1,1934.52,1400.0,1910.9231,1911.1206,1909.9652,1910.3799,1400.0
2018-08-28 15:35:00,1935.01,1935.01,1931.14,1931.15,1900.0,1910.8638,1910.8638,1907.0421,1907.052,1900.0
2018-08-28 15:40:00,1930.64,1931.04,1928.92,1929.89,1500.0,1906.5483,1906.9434,1904.8498,1905.8077,1500.0
2018-08-28 15:45:00,1930.9,1932.2,1930.11,1932.2,1000.0,1906.8051,1908.0889,1906.025,1908.0889,1000.0
2018-08-28 15:50:00,1930.75,1931.86,1930.19,1931.86,3645.0,1906.657,1907.7531,1906.104,1907.7531,3645.0
2018-08-28 15:55:00,1932.5,1932.54,1930.53,1932.36,8985.0,1908.3851,1908.4246,1906.4397,1908.2469,8985.0
2018-08-29 09:30:00,1929.47,1935.3,1929.47,1935.16,3655.0,1905.3929,1911.1502,1905.3929,1911.0119,3655.0
2018-08-29 09:35:00,1935.21,1947.93,1935.21,1945.0,5302.0,1911.0613,1923.6226,1911.0613,1920.7291,5302.0
2018-08-29 09:40:00,1946.46,1950.0,1942.07,1944.25,3924.0,1922.1709,1925.6668,1917.8357,1919.9885,3924.0
2018-08-29 09:45:00,1944.63,1947.59,1939.11,1944.6,4340.0,1920.3638,1923.2868,1914.9126,1920.3341,4340.0
2018-08-29 09:50:00,1944.53,1945.99,1944.13,1945.99,1284.0,1920.265,1921.7068,1919.87,1921.7068,1284.0
2018-08-29 09:55:00,1946.88,1948.0,1946.01,1946.37,2245.0,1922.5857,1923.6917,1921.7265,1922.0821,2245.0
2018-08-29 10:00:00,1944.7,1947.01,1944.7,1946.5,1526.0,1920.4329,1922.7141,1920.4329,1922.2104,1526.0
2018-08-29 10:05:00,1945.83,1947.52,1945.15,1947.14,2800.0,1921.5488,1923.2177,1920.8773,1922.8424,2800.0
2018-08-29 10:10:00,1947.47,1949.6,1947.11,1949.6,3100.0,1923.1683,1925.2717,1922.8128,1925.2717,3100.0
2018-08-29 10:15:00,1948.47,1949.01,1948.02,1948.53,2900.0,1924.1558,1924.6891,1923.7115,1924.2151,2900.0
2018-08-29 10:20:00,1950.0,1951.01,1949.21,1949.76,1637.0,1925.6668,1926.6642,1924.8866,1925.4298,1637.0
2018-08-29 10:25:00,1950.96,1950.96,1948.38,1949.29,3812.0,1926.6148,1926.6148,1924.067,1924.9656,3812.0
2018-08-29 10:30:00,1949.16,1950.08,1946.99,1947.67,2590.0,1924.8372,1925.7458,1922.6943,1923.3658,2590.0
2018-08-29 10:35:00,1945.05,1945.06,1940.76,1943.47,1000.0,1920.7785,1920.7884,1916.5421,1919.2182,1000.0
2018-08-29 10:40:00,1946.98,1947.36,1944.6,1945.09,5400.0,1922.6844,1923.0597,1920.3341,1920.818,5400.0
2018-08-29 10:45:00,1945.68,1946.03,1945.01,1945.01,424.0,1921.4007,1921.7463,1920.739,1920.739,424.0
2018-08-29 10:50:00,1946.07,1946.87,1945.53,1945.76,700.0,1921.7858,1922.5758,1921.2525,1921.4797,700.0
2018-08-29 10:55:00,1945.71,1948.65,1943.76,1948.05,1950.0,1921.4303,1924.3336,1919.5046,1923.7411,1950.0
2018-08-29 11:00:00,1947.0,1949.99,1947.0,1949.99,731.0,1922.7042,1925.6569,1922.7042,1925.6569,731.0
2018-08-29 11:05:00,1947.16,1947.72,1947.13,1947.72,300.0,1922.8622,1923.4152,1922.8326,1923.4152,300.0
2018-08-29 11:10:00,1946.7,1949.02,1945.45,1946.88,3144.0,1922.4079,1924.699,1921.1735,1922.5857,3144.0
2018-08-29 11:15:00,1947.84,1949.25,1947.67,1947.79,850.0,1923.5337,1924.9261,1923.3658,1923.4843,850.0
2018-08-29 11:20:00,1947.79,1947.79,1947.79,1947.79,0.0,1923.4843,1923.4843,1923.4843,1923.4843,0.0
2018-08-29 11:25:00,1948.75,1950.02,1948.75,1950.02,1300.0,1924.4324,1925.6865,1924.4324,1925.6865,1300.0
2018-08-29 11:30:00,1950.02,1950.02,1948.76,1949.12,1216.0,1925.6865,1925.6865,1924.4422,1924.7977,1216.0
2018-08-29 11:35:00,1947.04,1947.35,1946.7,1946.79,1400.0,1922.7437,1923.0498,1922.4079,1922.4968,1400.0
2018-08-29 11:40:00,1946.88,1947.94,1946.88,1947.93,200.0,1922.5857,1923.6325,1922.5857,1923.6226,200.0
2018-08-29 11:45:00,1946.97,1947.93,1946.0,1947.0,2700.0,1922.6746,1923.6226,1921.7167,1922.7042,2700.0
2018-08-29 11:50:00,1947.89,1947.89,1947.22,1947.89,765.0,1923.5831,1923.5831,1922.9214,1923.5831,765.0
2018-08-29 11:55:00,1947.98,1947.98,1947.91,1947.91,400.0,1923.672,1923.672,1923.6028,1923.6028,400.0
2018-08-29 12:00:00,1947.24,1948.87,1947.23,1947.25,600.0,1922.9412,1924.5509,1922.9313,1922.9511,600.0
2018-08-29 12:05:00,1946.71,1951.66,1946.71,1951.66,3166.0,1922.4178,1927.306,1922.4178,1927.306,3166.0
2018-08-29 12:10:00,1951.88,1953.27,1949.84,1950.64,3700.0,1927.5233,1928.896,1925.5088,1926.2988,3700.0
2018-08-29 12:15:00,1949.6,1950.28,1949.6,1950.28,300.0,1925.2717,1925.9433,1925.2717,1925.9433,300.0
2018-08-29 12:20:00,1948.93,1950.02,1947.77,1948.0,1400.0,1924.6101,1925.6865,1923.4646,1923.6917,1400.0
2018-08-29 12:25:00,1948.8,1948.8,1948.64,1948.64,200.0,1924.4817,1924.4817,1924.3237,1924.3237,200.0
2018-08-29 12:30:00,1947.62,1951.04,1947.62,1951.04,1200.0,1923.3165,1926.6938,1923.3165,1926.6938,1200.0
2018-08-29 12:35:00,1950.85,1950.86,1950.37,1950.38,300.0,1926.5061,1926.516,1926.0321,1926.042,300.0
2018-08-29 12:40:00,1950.48,1951.56,1950.47,1950.71,700.0,1926.1408,1927.2073,1926.1309,1926.3679,700.0
2018-08-29 12:45:00,1951.14,1952.04,1950.05,1950.8,1139.0,1926.7925,1927.6813,1925.7161,1926.4568,1139.0
2018-08-29 12:50:00,1950.56,1952.05,1950.56,1952.05,400.0,1926.2198,1927.6912,1926.2198,1927.6912,400.0
2018-08-29 12:55:00,1952.05,1952.05,1950.46,1951.36,401.0,1927.6912,1927.6912,1926.121,1927.0098,401.0
2018-08-29 13:00:00,1951.17,1951.17,1949.57,1949.58,600.0,1926.8222,1926.8222,1925.2421,1925.252,600.0
2018-08-29 13:05:00,1949.58,1949.58,1949.58,1949.58,0.0,1925.252,1925.252,1925.252,1925.252,0.0
2018-08-29 13:10:00,1949.22,1949.61,1949.22,1949.61,300.0,1924.8965,1925.2816,1924.8965,1925.2816,300.0
2018-08-29 13:15:00,1949.61,1949.61,1949.61,1949.61,100.0,1925.2816,1925.2816,1925.2816,1925.2816,100.0
2018-08-29 13:20:00,1947.05,1947.05,1947.04,1947.05,100.0,1922.7536,1922.7536,1922.7437,1922.7536,100.0
2018-08-29 13:25:00,1947.77,1947.78,1947.77,1947.78,200.0,1923.4646,1923.4745,1923.4646,1923.4745,200.0
2018-08-29 13:30:00,1948.48,1949.02,1948.4,1948.4,700.0,1924.1657,1924.699,1924.0867,1924.0867,700.0
2018-08-29 13:35:00,1948.42,1948.43,1947.44,1947.44,1200.0,1924.1065,1924.1163,1923.1387,1923.1387,1200.0
2018-08-29 13:40:00,1947.44,1947.44,1947.12,1947.24,600.0,1923.1387,1923.1387,1922.8227,1922.9412,600.0
2018-08-29 13:45:00,1946.06,1946.07,1946.06,1946.06,100.0,1921.7759,1921.7858,1921.7759,1921.7759,100.0
2018-08-29 13:50:00,1946.0,1946.0,1946.0,1946.0,100.0,1921.7167,1921.7167,1921.7167,1921.7167,100.0
2018-08-29 13:55:00,1948.09,1948.09,1946.0,1946.0,766.0,1923.7806,1923.7806,1921.7167,1921.7167,766.0
2018-08-29 14:00:00,1946.16,1947.22,1945.45,1947.22,900.0,1921.8747,1922.9214,1921.1735,1922.9214,900.0
2018-08-29 14:05:00,1947.1,1947.1,1947.1,1947.1,100.0,1922.8029,1922.8029,1922.8029,1922.8029,100.0
2018-08-29 14:10:00,1945.13,1945.13,1943.0,1943.0,600.0,1920.8575,1920.8575,1918.7541,1918.7541,600.0
2018-08-29 14:15:00,1943.56,1943.56,1942.56,1942.75,1300.0,1919.3071,1919.3071,1918.3196,1918.5072,1300.0
2018-08-29 14:20:00,1943.98,1945.8,1943.08,1945.51,2534.0,1919.7219,1921.5192,1918.8331,1921.2328,2534.0
2018-08-29 14:25:00,1946.33,1946.33,1945.05,1945.06,1501.0,1922.0426,1922.0426,1920.7785,1920.7884,1501.0
2018-08-29 14:30:00,1943.76,1943.76,1941.79,1942.61,1300.0,1919.5046,1919.5046,1917.5592,1918.369,1300.0
2018-08-29 14:35:00,1944.38,1944.49,1944.01,1944.01,1200.0,1920.1169,1920.2255,1919.7515,1919.7515,1200.0
2018-08-29 14:40:00,1944.69,1945.37,1944.17,1944.69,1674.0,1920.423,1921.0945,1919.9095,1920.423,1674.0
2018-08-29 14:45:00,1945.5,1945.65,1944.89,1945.1,700.0,1921.2229,1921.371,1920.6205,1920.8279,700.0
2018-08-29 14:50:00,1945.57,1945.96,1945.06,1945.13,800.0,1921.292,1921.6772,1920.7884,1920.8575,800.0
2018-08-29 14:55:00,1945.13,1945.13,1944.33,1944.45,600.0,1920.8575,1920.8575,1920.0675,1920.186,600.0
2018-08-29 15:00:00,1946.63,1946.82,1946.45,1946.45,1000.0,1922.3388,1922.5264,1922.1611,1922.1611,1000.0
2018-08-29 15:05:00,1946.66,1947.91,1946.65,1947.37,500.0,1922.3684,1923.6028,1922.3586,1923.0696,500.0
2018-08-29 15:10:00,1948.9,1948.9,1947.3,1947.79,981.0,1924.5805,1924.5805,1923.0004,1923.4843,981.0
2018-08-29 15:15:00,1947.32,1947.69,1947.32,1947.69,300.0,1923.0202,1923.3856,1923.0202,1923.3856,300.0
2018-08-29 15:20:00,1947.62,1948.18,1947.62,1948.17,200.0,1923.3165,1923.8695,1923.3165,1923.8596,200.0
2018-08-29 15:25:00,1947.02,1948.07,1947.02,1948.06,600.0,1922.7239,1923.7608,1922.7239,1923.751,600.0
2018-08-29 15:30:00,1946.95,1947.07,1945.91,1947.07,400.0,1922.6548,1922.7733,1921.6278,1922.7733,400.0
2018-08-29 15:35:00,1946.94,1947.17,1946.72,1947.03,1152.0,1922.6449,1922.8721,1922.4277,1922.7338,1152.0
2018-08-29 15:40:00,1948.0,1948.1,1944.41,1945.75,1947.0,1923.6917,1923.7905,1920.1465,1921.4698,1947.0
2018-08-29 15:45:00,1945.88,1946.14,1945.77,1946.14,700.0,1921.5982,1921.8549,1921.4895,1921.8549,700.0
2018-08-29 15:50:00,1946.99,1946.99,1942.94,1944.51,2200.0,1922.6943,1922.6943,1918.6949,1920.2453,2200.0
2018-08-29 15:55:00,1945.71,1945.83,1942.88,1942.88,6438.0,1921.4303,1921.5488,1918.6356,1918.6356,6438.0
2018-08-30 09:30:00,1939.61,1939.61,1933.29,1935.95,4137.0,1915.4064,1915.4064,1909.1653,1911.7921,4137.0
2018-08-30 09:35:00,1935.95,1935.95,1931.74,1932.69,1834.0,1911.7921,1911.7921,1907.6346,1908.5728,1834.0
2018-08-30 09:40:00,1934.29,1937.78,1934.26,1937.78,1800.0,1910.1528,1913.5992,1910.1232,1913.5992,1800.0
2018-08-30 09:45:00,1938.92,1940.79,1938.0,1939.4,3940.0,1914.725,1916.5717,1913.8165,1915.199,3940.0
2018-08-30 09:50:00,1938.46,1941.74,1938.0,1941.24,3906.0,1914.2708,1917.5098,1913.8165,1917.0161,3906.0
2018-08-30 09:55:00,1942.97,1946.34,1942.25,1942.25,3900.0,1918.7245,1922.0524,1918.0135,1918.0135,3900.0
2018-08-30 10:00:00,1941.8,1943.27,1941.66,1942.56,1301.0,1917.5691,1919.0207,1917.4308,1918.3196,1301.0
2018-08-30 10:05:00,1944.44,1948.13,1944.44,1946.17,1692.0,1920.1761,1923.8201,1920.1761,1921.8845,1692.0
2018-08-30 10:10:00,1946.18,1948.46,1945.86,1947.58,2083.0,1921.8944,1924.146,1921.5784,1923.277,2083.0
2018-08-30 10:15:00,1948.86,1950.0,1948.3,1949.66,1200.0,1924.541,1925.6668,1923.988,1925.331,1200.0
2018-08-30 10:20:00,1949.79,1949.8,1947.76,1949.59,1300.0,1925.4594,1925.4693,1923.4547,1925.2619,1300.0
2018-08-30 10:25:00,1948.51,1948.51,1947.65,1948.51,800.0,1924.1953,1924.1953,1923.3461,1924.1953,800.0
2018-08-30 10:30:00,1949.57,1954.0,1949.57,1954.0,1600.0,1925.2421,1929.6168,1925.2421,1929.6168,1600.0
2018-08-30 10:35:00,1954.1,1954.11,1951.87,1951.88,1000.0,1929.7156,1929.7255,1927.5134,1927.5233,1000.0
2018-08-30 10:40:00,1950.83,1950.83,1950.0,1950.0,300.0,1926.4864,1926.4864,1925.6668,1925.6668,300.0
2018-08-30 10:45:00,1949.63,1950.71,1949.62,1950.71,1100.0,1925.3014,1926.3679,1925.2915,1926.3679,1100.0
2018-08-30 10:50:00,1951.4,1953.0,1951.18,1952.04,4188.0,1927.0493,1928.6293,1926.832,1927.6813,4188.0
2018-08-30 10:55:00,1953.11,1953.29,1952.24,1952.24,900.0,1928.7379,1928.9157,1927.8788,1927.8788,900.0
2018-08-30 11:00:00,1952.24,1957.94,1952.24,1957.02,3288.0,1927.8788,1933.5077,1927.8788,1932.5992,3288.0
2018-08-30 11:05:00,1956.55,1957.77,1951.54,1951.55,2400.0,1932.135,1933.3398,1927.1875,1927.1974,2400.0
2018-08-30 11:10:00,1952.47,1953.76,1952.47,1953.45,700.0,1928.1059,1929.3798,1928.1059,1929.0737,700.0
2018-08-30 11:15:00,1955.44,1956.63,1955.43,1956.0,600.0,1931.0389,1932.214,1931.029,1931.5919,600.0
2018-08-30 11:20:00,1955.38,1955.82,1955.38,1955.38,300.0,1930.9796,1931.4141,1930.9796,1930.9796,300.0
2018-08-30 11:25:00,1954.63,1955.2,1952.92,1952.93,2200.0,1930.239,1930.8019,1928.5503,1928.5602,2200.0
2018-08-30 11:30:00,1953.36,1955.01,1953.36,1954.46,1630.0,1928.9848,1930.6142,1928.9848,1930.0711,1630.0
2018-08-30 11:35:00,1954.45,1955.1,1953.17,1953.74,600.0,1930.0612,1930.7031,1928.7972,1929.3601,600.0
2018-08-30 11:40:00,1952.67,1954.25,1952.66,1953.82,1614.0,1928.3034,1929.8637,1928.2936,1929.4391,1614.0
2018-08-30 11:45:00,1953.82,1954.62,1953.29,1954.34,530.0,1929.4391,1930.2291,1928.9157,1929.9526,530.0
2018-08-30 11:50:00,1954.63,1955.23,1954.35,1954.35,400.0,1930.239,1930.8315,1929.9625,1929.9625,400.0
2018-08-30 11:55:00,1953.85,1953.85,1953.83,1953.83,200.0,1929.4687,1929.4687,1929.449,1929.449,200.0
2018-08-30 12:00:00,1954.5,1955.28,1954.5,1955.19,800.0,1930.1106,1930.8809,1930.1106,1930.792,800.0
2018-08-30 12:05:00,1954.16,1956.08,1954.0,1955.68,700.0,1929.7748,1931.6709,1929.6168,1931.2759,700.0
2018-08-30 12:10:00,1955.62,1956.25,1954.72,1954.72,700.0,1931.2166,1931.8388,1930.3279,1930.3279,700.0
2018-08-30 12:15:00,1955.1,1955.1,1954.9,1954.91,600.0,1930.7031,1930.7031,1930.5056,1930.5155,600.0
2018-08-30 12:20:00,1953.56,1953.57,1952.9,1953.55,1600.0,1929.1823,1929.1922,1928.5306,1929.1725,1600.0
2018-08-30 12:25:00,1952.97,1952.97,1952.71,1952.95,400.0,1928.5997,1928.5997,1928.3429,1928.5799,400.0
2018-08-30 12:30:00,1953.02,1954.37,1952.63,1953.21,1700.0,1928.6491,1929.9822,1928.2639,1928.8367,1700.0
2018-08-30 12:35:00,1953.21,1953.21,1953.21,1953.21,0.0,1928.8367,1928.8367,1928.8367,1928.8367,0.0
2018-08-30 12:40:00,1952.69,1954.54,1952.68,1953.52,1000.0,1928.3232,1930.1501,1928.3133,1929.1428,1000.0
2018-08-30 12:45:00,1952.76,1952.76,1951.4,1951.41,300.0,1928.3923,1928.3923,1927.0493,1927.0592,300.0
2018-08-30 12:50:00,1951.52,1952.39,1951.51,1951.54,300.0,1927.1678,1928.0269,1927.1579,1927.1875,300.0
2018-08-30 12:55:00,1952.71,1952.71,1952.64,1952.64,300.0,1928.3429,1928.3429,1928.2738,1928.2738,300.0
2018-08-30 13:00:00,1953.82,1953.83,1953.82,1953.82,100.0,1929.4391,1929.449,1929.4391,1929.4391,100.0
2018-08-30 13:05:00,1955.86,1955.9,1954.26,1955.0,1300.0,1931.4536,1931.4931,1929.8736,1930.6044,1300.0
2018-08-30 13:10:00,1955.0,1955.0,1955.0,1955.0,0.0,1930.6044,1930.6044,1930.6044,1930.6044,0.0
2018-08-30 13:15:00,1955.0,1956.58,1954.98,1955.83,600.0,1930.6044,1932.1646,1930.5846,1931.424,600.0
2018-08-30 13:20:00,1956.85,1956.86,1954.12,1955.13,1200.0,1932.4313,1932.4412,1929.7353,1930.7327,1200.0
2018-08-30 13:25:00,1955.13,1955.39,1954.36,1955.0,1495.0,1930.7327,1930.9895,1929.9723,1930.6044,1495.0
2018-08-30 13:30:00,1955.0,1955.0,1955.0,1955.0,0.0,1930.6044,1930.6044,1930.6044,1930.6044,0.0
2018-08-30 13:35:00,1955.93,1955.93,1955.92,1955.93,100.0,1931.5228,1931.5228,1931.5129,1931.5228,100.0
2018-08-30 13:40:00,1956.95,1956.96,1956.49,1956.49,600.0,1932.53,1932.5399,1932.0758,1932.0758,600.0
2018-08-30 13:45:00,1956.31,1956.31,1956.3,1956.31,100.0,1931.898,1931.898,1931.8881,1931.898,100.0
2018-08-30 13:50:00,1956.49,1957.22,1956.49,1956.72,400.0,1932.0758,1932.7967,1932.0758,1932.3029,400.0
2018-08-30 13:55:00,1955.42,1956.57,1955.42,1955.7,1280.0,1931.0191,1932.1548,1931.0191,1931.2956,1280.0
2018-08-30 14:00:00,1955.7,1955.7,1955.7,1955.7,0.0,1931.2956,1931.2956,1931.2956,1931.2956,0.0
2018-08-30 14:05:00,1955.87,1955.87,1954.63,1954.69,600.0,1931.4635,1931.4635,1930.239,1930.2982,600.0
2018-08-30 14:10:00,1954.74,1954.74,1954.74,1954.74,100.0,1930.3476,1930.3476,1930.3476,1930.3476,100.0
2018-08-30 14:15:00,1955.61,1955.8,1951.28,1951.28,1600.0,1931.2068,1931.3944,1926.9308,1926.9308,1600.0
2018-08-30 14:20:00,1949.0,1949.0,1940.96,1944.31,1770.0,1924.6792,1924.6792,1916.7396,1920.0478,1770.0
2018-08-30 14:25:00,1946.75,1949.0,1946.75,1948.82,2200.0,1922.4573,1924.6792,1922.4573,1924.5015,2200.0
2018-08-30 14:30:00,1950.19,1950.6,1950.18,1950.6,329.0,1925.8544,1926.2593,1925.8445,1926.2593,329.0
2018-08-30 14:35:00,1951.3,1951.3,1951.29,1951.3,100.0,1926.9505,1926.9505,1926.9407,1926.9505,100.0
2018-08-30 14:40:00,1952.97,1952.97,1947.5,1947.5,1200.0,1928.5997,1928.5997,1923.198,1923.198,1200.0
2018-08-30 14:45:00,1949.15,1951.59,1949.14,1951.58,486.0,1924.8274,1927.2369,1924.8175,1927.227,486.0
2018-08-30 14:50:00,1950.74,1950.74,1944.99,1945.18,5300.0,1926.3975,1926.3975,1920.7193,1920.9069,5300.0
2018-08-30 14:55:00,1946.9,1946.9,1941.35,1941.35,2223.0,1922.6054,1922.6054,1917.1247,1917.1247,2223.0
2018-08-30 15:00:00,1940.01,1941.35,1936.0,1937.15,7200.0,1915.8014,1917.1247,1911.8415,1912.9771,7200.0
2018-08-30 15:05:00,1937.42,1940.81,1937.42,1940.8,2110.0,1913.2437,1916.5914,1913.2437,1916.5816,2110.0
2018-08-30 15:10:00,1938.79,1943.36,1937.31,1941.83,2585.0,1914.5966,1919.1096,1913.1351,1917.5987,2585.0
2018-08-30 15:15:00,1940.83,1942.6,1939.63,1942.26,1350.0,1916.6112,1918.3591,1915.4262,1918.0233,1350.0
2018-08-30 15:20:00,1941.34,1943.49,1941.34,1942.9,500.0,1917.1148,1919.238,1917.1148,1918.6554,500.0
2018-08-30 15:25:00,1943.04,1945.53,1943.04,1945.5,1100.0,1918.7936,1921.2525,1918.7936,1921.2229,1100.0
2018-08-30 15:30:00,1945.22,1948.66,1945.22,1947.97,2400.0,1920.9464,1924.3435,1920.9464,1923.6621,2400.0
2018-08-30 15:35:00,1949.34,1950.97,1949.34,1949.92,2659.0,1925.015,1926.6247,1925.015,1925.5878,2659.0
2018-08-30 15:40:00,1948.95,1948.96,1946.88,1948.04,700.0,1924.6299,1924.6397,1922.5857,1923.7312,700.0
2018-08-30 15:45:00,1949.7,1949.7,1946.36,1946.76,1637.0,1925.3705,1925.3705,1922.0722,1922.4672,1637.0
2018-08-30 15:50:00,1943.87,1946.43,1940.83,1945.77,3575.0,1919.6132,1922.1413,1916.6112,1921.4895,3575.0
2018-08-30 15:55:00,1945.27,1946.83,1942.91,1943.58,9389.0,1920.9958,1922.5363,1918.6652,1919.3269,9389.0
2018-08-31 09:30:00,1938.87,1949.05,1938.87,1944.37,2242.0,1914.6756,1924.7286,1914.6756,1920.107,2242.0
2018-08-31 09:35:00,1942.57,1952.0,1942.56,1952.0,2995.0,1918.3295,1927.6418,1918.3196,1927.6418,2995.0
2018-08-31 09:40:00,1950.49,1951.93,1946.86,1949.65,2500.0,1926.1506,1927.5727,1922.5659,1925.3211,2500.0
2018-08-31 09:45:00,1947.52,1952.54,1947.52,1952.15,1800.0,1923.2177,1928.1751,1923.2177,1927.7899,1800.0
2018-08-31 09:50:00,1952.15,1952.38,1950.0,1951.0,1300.0,1927.7899,1928.0171,1925.6668,1926.6543,1300.0
2018-08-31 09:55:00,1951.02,1951.99,1948.74,1948.74,1053.0,1926.674,1927.6319,1924.4225,1924.4225,1053.0
2018-08-31 10:00:00,1948.75,1950.52,1948.1,1948.11,900.0,1924.4324,1926.1803,1923.7905,1923.8003,900.0
2018-08-31 10:05:00,1946.77,1949.77,1946.77,1947.38,800.0,1922.4771,1925.4396,1922.4771,1923.0794,800.0
2018-08-31 10:10:00,1950.77,1950.77,1942.77,1942.77,2724.0,1926.4271,1926.4271,1918.527,1918.527,2724.0
2018-08-31 10:15:00,1943.52,1945.7,1943.11,1943.11,1100.0,1919.2676,1921.4204,1918.8627,1918.8627,1100.0
2018-08-31 10:20:00,1944.49,1946.91,1944.49,1945.44,1782.0,1920.2255,1922.6153,1920.2255,1921.1637,1782.0
2018-08-31 10:25:00,1945.3,1945.65,1945.29,1945.65,400.0,1921.0254,1921.371,1921.0155,1921.371,400.0
2018-08-31 10:30:00,1945.62,1945.62,1943.18,1943.18,600.0,1921.3414,1921.3414,1918.9319,1918.9319,600.0
2018-08-31 10:35:00,1943.18,1944.53,1943.17,1944.08,1400.0,1918.9319,1920.265,1918.922,1919.8206,1400.0
2018-08-31 10:40:00,1944.66,1944.66,1943.62,1943.88,1300.0,1920.3934,1920.3934,1919.3664,1919.6231,1300.0
2018-08-31 10:45:00,1943.88,1943.88,1942.25,1942.25,1200.0,1919.6231,1919.6231,1918.0135,1918.0135,1200.0
2018-08-31 10:50:00,1943.0,1945.44,1942.27,1944.93,2100.0,1918.7541,1921.1637,1918.0332,1920.66,2100.0
2018-08-31 10:55:00,1947.61,1947.61,1946.31,1947.39,1100.0,1923.3066,1923.3066,1922.0228,1923.0893,1100.0
2018-08-31 11:00:00,1945.75,1948.31,1945.75,1946.38,2500.0,1921.4698,1923.9978,1921.4698,1922.0919,2500.0
2018-08-31 11:05:00,1947.59,1947.59,1944.99,1946.52,1300.0,1923.2868,1923.2868,1920.7193,1922.2302,1300.0
2018-08-31 11:10:00,1945.78,1947.11,1945.77,1947.11,520.0,1921.4994,1922.8128,1921.4895,1922.8128,520.0
2018-08-31 11:15:00,1946.99,1947.55,1945.63,1947.31,1581.0,1922.6943,1923.2473,1921.3513,1923.0103,1581.0
2018-08-31 11:20:00,1945.94,1946.67,1945.93,1946.48,698.0,1921.6574,1922.3783,1921.6475,1922.1907,698.0
2018-08-31 11:25:00,1946.5,1947.07,1946.2,1947.06,700.0,1922.2104,1922.7733,1921.9142,1922.7634,700.0
2018-08-31 11:30:00,1947.78,1949.0,1947.77,1948.43,800.0,1923.4745,1924.6792,1923.4646,1924.1163,800.0
2018-08-31 11:35:00,1948.43,1948.43,1947.68,1947.68,300.0,1924.1163,1924.1163,1923.3757,1923.3757,300.0
2018-08-31 11:40:00,1948.38,1949.99,1948.23,1949.99,1950.0,1924.067,1925.6569,1923.9188,1925.6569,1950.0
2018-08-31 11:45:00,1950.0,1950.0,1949.05,1949.07,2159.0,1925.6668,1925.6668,1924.7286,1924.7484,2159.0
2018-08-31 11:50:00,1948.23,1948.84,1947.28,1948.84,700.0,1923.9188,1924.5212,1922.9807,1924.5212,700.0
2018-08-31 11:55:00,1947.74,1947.74,1946.22,1947.03,1668.0,1923.435,1923.435,1921.9339,1922.7338,1668.0
2018-08-31 12:00:00,1947.17,1947.17,1944.61,1945.97,1900.0,1922.8721,1922.8721,1920.344,1921.687,1900.0
2018-08-31 12:05:00,1946.88,1947.28,1946.77,1947.13,600.0,1922.5857,1922.9807,1922.4771,1922.8326,600.0
2018-08-31 12:10:00,1948.94,1948.95,1948.94,1948.94,200.0,1924.62,1924.6299,1924.62,1924.62,200.0
2018-08-31 12:15:00,1950.21,1951.61,1948.45,1949.88,1805.0,1925.8741,1927.2567,1924.1361,1925.5483,1805.0
2018-08-31 12:20:00,1950.14,1950.14,1947.64,1947.64,600.0,1925.805,1925.805,1923.3362,1923.3362,600.0
2018-08-31 12:25:00,1948.47,1948.47,1945.73,1947.71,1765.0,1924.1558,1924.1558,1921.45,1923.4053,1765.0
2018-08-31 12:30:00,1947.71,1947.71,1942.97,1943.87,1400.0,1923.4053,1923.4053,1918.7245,1919.6132,1400.0
2018-08-31 12:35:00,1946.05,1947.01,1946.05,1947.0,200.0,1921.766,1922.7141,1921.766,1922.7042,200.0
2018-08-31 12:40:00,1947.76,1950.0,1946.6,1950.0,978.0,1923.4547,1925.6668,1922.3092,1925.6668,978.0
2018-08-31 12:45:00,1949.94,1951.13,1949.93,1951.05,1541.0,1925.6075,1926.7827,1925.5976,1926.7037,1541.0
2018-08-31 12:50:00,1949.91,1949.91,1949.35,1949.35,300.0,1925.5779,1925.5779,1925.0249,1925.0249,300.0
2018-08-31 12:55:00,1949.07,1949.07,1947.26,1947.26,200.0,1924.7484,1924.7484,1922.9609,1922.9609,200.0
2018-08-31 13:00:00,1949.21,1949.53,1949.21,1949.53,300.0,1924.8866,1925.2026,1924.8866,1925.2026,300.0
2018-08-31 13:05:00,1949.83,1951.5,1949.83,1951.5,900.0,1925.4989,1927.148,1925.4989,1927.148,900.0
2018-08-31 13:10:00,1951.01,1951.01,1949.65,1949.77,893.0,1926.6642,1926.6642,1925.3211,1925.4396,893.0
2018-08-31 13:15:00,1951.75,1951.75,1951.75,1951.75,100.0,1927.3949,1927.3949,1927.3949,1927.3949,100.0
2018-08-31 13:20:00,1950.86,1952.89,1950.85,1952.77,805.0,1926.516,1928.5207,1926.5061,1928.4022,805.0
2018-08-31 13:25:00,1951.67,1952.64,1949.63,1949.64,1197.0,1927.3159,1928.2738,1925.3014,1925.3112,1197.0
2018-08-31 13:30:00,1947.83,1948.36,1947.83,1948.36,600.0,1923.5238,1924.0472,1923.5238,1924.0472,600.0
2018-08-31 13:35:00,1948.36,1950.49,1948.36,1949.52,610.0,1924.0472,1926.1506,1924.0472,1925.1927,610.0
2018-08-31 13:40:00,1948.22,1949.51,1947.0,1949.5,1846.0,1923.909,1925.1829,1922.7042,1925.173,1846.0
2018-08-31 13:45:00,1949.6,1950.51,1947.0,1947.0,1738.0,1925.2717,1926.1704,1922.7042,1922.7042,1738.0
2018-08-31 13:50:00,1947.0,1947.01,1945.24,1947.0,820.0,1922.7042,1922.7141,1920.9662,1922.7042,820.0
2018-08-31 13:55:00,1947.0,1947.59,1946.66,1947.53,960.0,1922.7042,1923.2868,1922.3684,1923.2276,960.0
2018-08-31 14:00:00,1948.47,1948.47,1948.47,1948.47,300.0,1924.1558,1924.1558,1924.1558,1924.1558,300.0
2018-08-31 14:05:00,1949.03,1949.26,1948.0,1949.26,1649.0,1924.7089,1924.936,1923.6917,1924.936,1649.0
2018-08-31 14:10:00,1949.38,1949.41,1949.24,1949.41,900.0,1925.0545,1925.0841,1924.9162,1925.0841,900.0
2018-08-31 14:15:00,1950.13,1950.14,1950.02,1950.02,600.0,1925.7951,1925.805,1925.6865,1925.6865,600.0
2018-08-31 14:20:00,1950.38,1950.44,1950.05,1950.05,600.0,1926.042,1926.1013,1925.7161,1925.7161,600.0
2018-08-31 14:25:00,1950.82,1951.08,1947.64,1947.64,1745.0,1926.4765,1926.7333,1923.3362,1923.3362,1745.0
2018-08-31 14:30:00,1947.63,1948.88,1947.5,1948.1,800.0,1923.3263,1924.5607,1923.198,1923.7905,800.0
2018-08-31 14:35:00,1948.59,1949.82,1947.98,1948.94,1188.0,1924.2744,1925.489,1923.672,1924.62,1188.0
2018-08-31 14:40:00,1948.15,1948.15,1948.14,1948.15,130.0,1923.8398,1923.8398,1923.83,1923.8398,130.0
2018-08-31 14:45:00,1948.66,1950.71,1948.66,1950.6,1492.0,1924.3435,1926.3679,1924.3435,1926.2593,1492.0
2018-08-31 14:50:00,1951.45,1951.45,1949.88,1949.88,900.0,1927.0987,1927.0987,1925.5483,1925.5483,900.0
2018-08-31 14:55:00,1950.33,1950.47,1949.19,1949.19,400.0,1925.9926,1926.1309,1924.8669,1924.8669,400.0
2018-08-31 15:00:00,1949.82,1949.83,1948.17,1948.5,1986.0,1925.489,1925.4989,1923.8596,1924.1855,1986.0
2018-08-31 15:05:00,1948.58,1948.58,1948.42,1948.56,400.0,1924.2645,1924.2645,1924.1065,1924.2447,400.0
2018-08-31 15:10:00,1948.53,1948.54,1946.9,1946.9,1900.0,1924.2151,1924.225,1922.6054,1922.6054,1900.0
2018-08-31 15:15:00,1947.4,1948.66,1947.39,1947.87,1100.0,1923.0992,1924.3435,1923.0893,1923.5633,1100.0
2018-08-31 15:20:00,1947.25,1947.46,1946.8,1947.46,900.0,1922.9511,1923.1585,1922.5067,1923.1585,900.0
2018-08-31 15:25:00,1946.77,1947.29,1946.07,1947.08,4686.0,1922.4771,1922.9906,1921.7858,1922.7832,4686.0
2018-08-31 15:30:00,1947.68,1949.69,1947.67,1948.74,3600.0,1923.3757,1925.3606,1923.3658,1924.4225,3600.0
2018-08-31 15:35:00,1949.18,1950.83,1949.18,1950.83,3453.0,1924.857,1926.4864,1924.857,1926.4864,3453.0
2018-08-31 15:40:00,1950.91,1950.94,1948.49,1948.63,3008.0,1926.5654,1926.595,1924.1756,1924.3139,3008.0
2018-08-31 15:45:00,1949.56,1950.36,1947.84,1947.84,3313.0,1925.2322,1926.0223,1923.5337,1923.5337,3313.0
2018-08-31 15:50:00,1948.02,1949.79,1947.03,1948.7,2900.0,1923.7115,1925.4594,1922.7338,1924.383,2900.0
2018-08-31 15:55:00,1949.21,1952.4,1948.22,1952.15,11921.0,1924.8866,1928.0368,1923.909,1927.7899,11921.0
2018-09-04 09:30:00,1950.61,1951.05,1947.24,1949.25,7217.0,1926.2691,1926.7037,1922.9412,1924.9261,7217.0
2018-09-04 09:35:00,1948.99,1950.47,1944.95,1949.97,7605.0,1924.6694,1926.1309,1920.6798,1925.6371,7605.0
2018-09-04 09:40:00,1948.8,1949.0,1942.61,1945.18,3148.0,1924.4817,1924.6792,1918.369,1920.9069,3148.0
2018-09-04 09:45:00,1945.18,1948.0,1945.18,1946.9,4739.0,1920.9069,1923.6917,1920.9069,1922.6054,4739.0
2018-09-04 09:50:00,1947.18,1947.19,1944.48,1944.74,6258.0,1922.8819,1922.8918,1920.2156,1920.4724,6258.0
2018-09-04 09:55:00,1945.36,1945.36,1936.36,1936.73,3400.0,1921.0847,1921.0847,1912.197,1912.5623,3400.0
2018-09-04 10:00:00,1938.3,1943.36,1937.17,1943.31,1400.0,1914.1128,1919.1096,1912.9969,1919.0602,1400.0
2018-09-04 10:05:00,1941.38,1943.95,1941.02,1943.91,1500.0,1917.1543,1919.6923,1916.7988,1919.6528,1500.0
2018-09-04 10:10:00,1945.27,1946.1,1942.0,1942.0,1600.0,1920.9958,1921.8154,1917.7666,1917.7666,1600.0
2018-09-04 10:15:00,1943.0,1943.07,1940.7,1941.04,1849.0,1918.7541,1918.8232,1916.4828,1916.8186,1849.0
2018-09-04 10:20:00,1941.13,1943.69,1941.13,1942.5,900.0,1916.9074,1919.4355,1916.9074,1918.2603,900.0
2018-09-04 10:25:00,1940.0,1940.0,1937.85,1938.27,23400.0,1915.7915,1915.7915,1913.6684,1914.0831,23400.0
2018-09-04 10:30:00,1937.17,1941.86,1936.49,1938.83,6000.0,1912.9969,1917.6283,1912.3253,1914.6361,6000.0
2018-09-04 10:35:00,1938.83,1939.01,1938.83,1938.89,602.0,1914.6361,1914.8139,1914.6361,1914.6954,602.0
2018-09-04 10:40:00,1936.82,1938.33,1936.02,1936.85,3000.0,1912.6512,1914.1424,1911.8612,1912.6808,3000.0
2018-09-04 10:45:00,1936.7,1940.08,1934.61,1940.08,2175.0,1912.5327,1915.8705,1910.4688,1915.8705,2175.0
2018-09-04 10:50:00,1940.34,1940.34,1939.0,1939.0,1100.0,1916.1273,1916.1273,1914.804,1914.804,1100.0
2018-09-04 10:55:00,1939.8,1940.96,1938.0,1940.96,3100.0,1915.594,1916.7396,1913.8165,1916.7396,3100.0
2018-09-04 11:00:00,1939.96,1940.96,1939.96,1940.7,900.0,1915.752,1916.7396,1915.752,1916.4828,900.0
2018-09-04 11:05:00,1940.62,1940.62,1939.21,1939.93,1379.0,1916.4038,1916.4038,1915.0114,1915.7224,1379.0
2018-09-04 11:10:00,1941.5,1941.66,1939.8,1939.8,900.0,1917.2728,1917.4308,1915.594,1915.594,900.0
2018-09-04 11:15:00,1939.89,1941.25,1939.53,1941.25,2540.0,1915.6829,1917.0259,1915.3274,1917.0259,2540.0
2018-09-04 11:20:00,1940.72,1941.11,1939.62,1939.82,1400.0,1916.5026,1916.8877,1915.4163,1915.6138,1400.0
2018-09-04 11:25:00,1939.82,1940.78,1939.01,1940.63,2400.0,1915.6138,1916.5618,1914.8139,1916.4137,2400.0
2018-09-04 11:30:00,1941.11,1943.04,1941.1,1941.96,1647.0,1916.8877,1918.7936,1916.8778,1917.7271,1647.0
2018-09-04 11:35:00,1942.25,1942.34,1941.64,1942.16,800.0,1918.0135,1918.1023,1917.4111,1917.9246,800.0
2018-09-04 11:40:00,1941.74,1941.74,1938.5,1939.13,2939.0,1917.5098,1917.5098,1914.3103,1914.9324,2939.0
2018-09-04 11:45:00,1938.83,1941.0,1938.41,1941.0,2928.0,1914.6361,1916.7791,1914.2214,1916.7791,2928.0
2018-09-04 11:50:00,1938.69,1939.01,1937.1,1939.01,1400.0,1914.4979,1914.8139,1912.9277,1914.8139,1400.0
2018-09-04 11:55:00,1937.72,1938.49,1937.11,1938.49,993.0,1913.54,1914.3004,1912.9376,1914.3004,993.0
2018-09-04 12:00:00,1938.72,1939.99,1938.59,1939.22,500.0,1914.5275,1915.7817,1914.3991,1915.0213,500.0
2018-09-04 12:05:00,1938.62,1938.85,1936.99,1938.38,1400.0,1914.4288,1914.6559,1912.8191,1914.1918,1400.0
2018-09-04 12:10:00,1938.86,1938.86,1937.48,1937.48,400.0,1914.6658,1914.6658,1913.303,1913.303,400.0
2018-09-04 12:15:00,1937.73,1938.96,1937.73,1938.96,700.0,1913.5499,1914.7645,1913.5499,1914.7645,700.0
2018-09-04 12:20:00,1938.51,1938.51,1933.08,1933.08,3100.0,1914.3201,1914.3201,1908.9579,1908.9579,3100.0
2018-09-04 12:25:00,1932.17,1936.18,1931.87,1936.18,1900.0,1908.0592,1912.0192,1907.763,1912.0192,1900.0
2018-09-04 12:30:00,1936.18,1936.18,1932.3,1933.49,4269.0,1912.0192,1912.0192,1908.1876,1909.3628,4269.0
2018-09-04 12:35:00,1933.22,1934.87,1933.22,1934.09,600.0,1909.0961,1910.7256,1909.0961,1909.9553,600.0
2018-09-04 12:40:00,1934.17,1934.72,1933.78,1933.79,400.0,1910.0343,1910.5774,1909.6492,1909.659,400.0
2018-09-04 12:45:00,1933.89,1933.91,1933.21,1933.91,1100.0,1909.7578,1909.7775,1909.0863,1909.7775,1100.0
2018-09-04 12:50:00,1933.69,1934.34,1933.5,1933.88,1441.0,1909.5603,1910.2022,1909.3727,1909.7479,1441.0
2018-09-04 12:55:00,1934.84,1935.01,1934.84,1935.0,500.0,1910.6959,1910.8638,1910.6959,1910.8539,500.0
2018-09-04 13:00:00,1935.31,1936.81,1932.99,1933.0,2314.0,1911.1601,1912.6413,1908.869,1908.8789,2314.0
2018-09-04 13:05:00,1933.0,1933.38,1931.0,1931.46,4869.0,1908.8789,1909.2542,1906.9038,1907.3581,4869.0
2018-09-04 13:10:00,1931.47,1932.65,1931.47,1931.66,1000.0,1907.368,1908.5333,1907.368,1907.5556,1000.0
2018-09-04 13:15:00,1934.8,1936.3,1932.07,1935.68,2600.0,1910.6564,1912.1377,1907.9605,1911.5254,2600.0
2018-09-04 13:20:00,1934.36,1934.73,1933.24,1933.24,800.0,1910.2219,1910.5873,1909.1159,1909.1159,800.0
2018-09-04 13:25:00,1933.24,1933.25,1932.46,1932.47,300.0,1909.1159,1909.1258,1908.3456,1908.3555,300.0
2018-09-04 13:30:00,1933.57,1933.58,1932.36,1932.66,2700.0,1909.4418,1909.4517,1908.2469,1908.5431,2700.0
2018-09-04 13:35:00,1932.41,1932.84,1931.59,1931.59,2170.0,1908.2963,1908.7209,1907.4865,1907.4865,2170.0
2018-09-04 13:40:00,1931.51,1931.9,1926.0,1927.86,3634.0,1907.4075,1907.7926,1901.9662,1903.803,3634.0
2018-09-04 13:45:00,1926.53,1931.49,1926.53,1930.98,1500.0,1902.4896,1907.3877,1902.4896,1906.8841,1500.0
2018-09-04 13:50:00,1930.76,1930.76,1927.96,1928.07,2600.0,1906.6668,1906.6668,1903.9018,1904.0104,2600.0
2018-09-04 13:55:00,1927.95,1929.41,1926.26,1926.27,1700.0,1903.8919,1905.3337,1902.223,1902.2329,1700.0
2018-09-04 14:00:00,1928.49,1930.53,1928.45,1929.25,3700.0,1904.4252,1906.4397,1904.3857,1905.1757,3700.0
2018-09-04 14:05:00,1928.02,1928.02,1924.0,1924.0,1509.0,1903.961,1903.961,1899.9912,1899.9912,1509.0
2018-09-04 14:10:00,1924.98,1924.98,1922.02,1924.32,1900.0,1900.959,1900.959,1898.0359,1900.3072,1900.0
2018-09-04 14:15:00,1924.4,1925.92,1923.36,1924.76,6248.0,1900.3862,1901.8872,1899.3592,1900.7417,6248.0
2018-09-04 14:20:00,1925.0,1925.75,1923.17,1923.88,1700.0,1900.9787,1901.7194,1899.1716,1899.8727,1700.0
2018-09-04 14:25:00,1923.88,1923.88,1923.88,1923.88,0.0,1899.8727,1899.8727,1899.8727,1899.8727,0.0
2018-09-04 14:30:00,1925.47,1925.88,1925.29,1925.88,400.0,1901.4429,1901.8477,1901.2651,1901.8477,400.0
2018-09-04 14:35:00,1925.32,1927.72,1925.31,1927.71,300.0,1901.2947,1903.6648,1901.2849,1903.6549,300.0
2018-09-04 14:40:00,1926.48,1927.63,1926.16,1926.29,2100.0,1902.4403,1903.5759,1902.1242,1902.2526,2100.0
2018-09-04 14:45:00,1925.0,1926.0,1923.67,1925.0,3500.0,1900.9787,1901.9662,1899.6653,1900.9787,3500.0
2018-09-04 14:50:00,1925.63,1926.48,1924.99,1925.0,900.0,1901.6009,1902.4403,1900.9688,1900.9787,900.0
2018-09-04 14:55:00,1924.87,1925.99,1924.06,1924.84,2651.0,1900.8503,1901.9564,1900.0505,1900.8207,2651.0
2018-09-04 15:00:00,1925.15,1925.17,1923.81,1924.93,1551.0,1901.1268,1901.1466,1899.8036,1900.9096,1551.0
2018-09-04 15:05:00,1924.92,1925.25,1924.2,1925.14,1000.0,1900.8997,1901.2256,1900.1887,1901.117,1000.0
2018-09-04 15:10:00,1924.92,1925.69,1924.4,1925.02,1700.0,1900.8997,1901.6601,1900.3862,1900.9985,1700.0
2018-09-04 15:15:00,1925.27,1925.27,1923.3,1924.16,1000.0,1901.2454,1901.2454,1899.2999,1900.1492,1000.0
2018-09-04 15:20:00,1923.89,1925.8,1923.89,1923.97,1700.0,1899.8826,1901.7687,1899.8826,1899.9616,1700.0
2018-09-04 15:25:00,1923.19,1924.52,1923.05,1924.52,3000.0,1899.1913,1900.5047,1899.0531,1900.5047,3000.0
2018-09-04 15:30:00,1924.68,1926.03,1922.81,1924.87,2700.0,1900.6627,1901.9959,1898.816,1900.8503,2700.0
2018-09-04 15:35:00,1924.57,1925.13,1923.29,1923.61,3274.0,1900.5541,1901.1071,1899.2901,1899.6061,3274.0
2018-09-04 15:40:00,1924.3,1924.5,1922.09,1924.22,3101.0,1900.2875,1900.485,1898.105,1900.2085,3101.0
2018-09-04 15:45:00,1922.66,1924.02,1921.4,1921.77,1900.0,1898.6679,1900.0109,1897.4236,1897.789,1900.0
2018-09-04 15:50:00,1924.59,1924.59,1921.92,1922.25,3733.0,1900.5738,1900.5738,1897.9372,1898.263,3733.0
2018-09-04 15:55:00,1922.67,1926.73,1921.92,1926.44,7316.0,1898.6778,1902.6871,1897.9372,1902.4008,7316.0
2018-09-05 09:30:00,1927.97,1927.98,1915.26,1915.26,11285.0,1903.9117,1903.9215,1891.3603,1891.3603,11285.0
2018-09-05 09:35:00,1914.01,1922.54,1914.01,1918.86,5644.0,1890.1259,1898.5494,1890.1259,1894.9153,5644.0
2018-09-05 09:40:00,1918.35,1919.71,1914.75,1918.0,4724.0,1894.4117,1895.7547,1890.8566,1894.0661,4724.0
2018-09-05 09:45:00,1917.01,1918.13,1911.04,1914.24,5795.0,1893.0884,1894.1944,1887.1929,1890.353,5795.0
2018-09-05 09:50:00,1913.68,1913.69,1907.01,1908.4,7342.0,1889.8,1889.8099,1883.2132,1884.5859,7342.0
2018-09-05 09:55:00,1907.7,1908.25,1905.06,1905.07,4173.0,1883.8946,1884.4377,1881.2875,1881.2974,4173.0
2018-09-05 10:00:00,1907.42,1907.59,1901.15,1901.16,4888.0,1883.6181,1883.786,1877.4263,1877.4362,4888.0
2018-09-05 10:05:00,1901.55,1905.98,1901.54,1905.74,6859.0,1877.8213,1882.1961,1877.8115,1881.9591,6859.0
2018-09-05 10:10:00,1905.74,1906.14,1900.0,1900.01,6710.0,1881.9591,1882.3541,1876.2907,1876.3006,6710.0
2018-09-05 10:15:00,1900.62,1902.15,1898.9,1900.25,6722.0,1876.9029,1878.4139,1875.2044,1876.5376,6722.0
2018-09-05 10:20:00,1897.36,1899.21,1894.0,1894.0,2261.0,1873.6836,1875.5105,1870.3656,1870.3656,2261.0
2018-09-05 10:25:00,1895.17,1904.47,1895.16,1902.98,3800.0,1871.521,1880.7049,1871.5111,1879.2335,3800.0
2018-09-05 10:30:00,1902.79,1902.79,1896.97,1899.98,4300.0,1879.0459,1879.0459,1873.2985,1876.2709,4300.0
2018-09-05 10:35:00,1899.07,1902.0,1896.65,1899.57,3151.0,1875.3723,1878.2657,1872.9825,1875.8661,3151.0
2018-09-05 10:40:00,1898.14,1901.85,1897.36,1900.05,7450.0,1874.4539,1878.1176,1873.6836,1876.3401,7450.0
2018-09-05 10:45:00,1901.6,1901.96,1898.41,1900.75,6862.0,1877.8707,1878.2262,1874.7205,1877.0313,6862.0
2018-09-05 10:50:00,1900.69,1900.72,1898.79,1900.0,3550.0,1876.9721,1877.0017,1875.0958,1876.2907,3550.0
2018-09-05 10:55:00,1900.0,1902.24,1900.0,1900.47,3644.0,1876.2907,1878.5027,1876.2907,1876.7548,3644.0
2018-09-05 11:00:00,1900.47,1900.91,1893.01,1894.87,4600.0,1876.7548,1877.1893,1869.3879,1871.2247,4600.0
2018-09-05 11:05:00,1894.64,1895.32,1893.04,1894.24,3420.0,1870.9976,1871.6691,1869.4175,1870.6026,3420.0
2018-09-05 11:10:00,1894.24,1898.52,1894.02,1894.88,3945.0,1870.6026,1874.8292,1870.3853,1871.2346,3945.0
2018-09-05 11:15:00,1895.9,1897.9,1894.59,1897.9,1700.0,1872.2418,1874.2169,1870.9482,1874.2169,1700.0
2018-09-05 11:20:00,1898.21,1901.39,1897.85,1897.86,2550.0,1874.523,1877.6633,1874.1675,1874.1774,2550.0
2018-09-05 11:25:00,1897.47,1898.6,1895.53,1896.52,4203.0,1873.7923,1874.9082,1871.8765,1872.8541,4203.0
2018-09-05 11:30:00,1899.92,1899.92,1899.21,1899.21,326.0,1876.2117,1876.2117,1875.5105,1875.5105,326.0
2018-09-05 11:35:00,1899.23,1900.16,1898.31,1900.16,4486.0,1875.5303,1876.4487,1874.6218,1876.4487,4486.0
2018-09-05 11:40:00,1899.69,1900.49,1898.26,1899.68,1000.0,1875.9846,1876.7746,1874.5724,1875.9747,1000.0
2018-09-05 11:45:00,1900.51,1901.11,1898.94,1901.1,1300.0,1876.7943,1877.3868,1875.2439,1877.377,1300.0
2018-09-05 11:50:00,1901.1,1903.89,1901.1,1901.38,2640.0,1877.377,1880.1321,1877.377,1877.6535,2640.0
2018-09-05 11:55:00,1900.0,1900.32,1899.68,1900.0,1400.0,1876.2907,1876.6067,1875.9747,1876.2907,1400.0
2018-09-05 12:00:00,1900.95,1903.12,1900.0,1900.4,5867.0,1877.2288,1879.3718,1876.2907,1876.6857,5867.0
2018-09-05 12:05:00,1901.38,1902.15,1900.38,1900.38,2900.0,1877.6535,1878.4139,1876.6659,1876.6659,2900.0
2018-09-05 12:10:00,1900.0,1900.0,1897.74,1897.74,3200.0,1876.2907,1876.2907,1874.0589,1874.0589,3200.0
2018-09-05 12:15:00,1896.95,1897.98,1896.95,1897.98,700.0,1873.2787,1874.2959,1873.2787,1874.2959,700.0
2018-09-05 12:20:00,1898.21,1900.41,1898.21,1899.0,2401.0,1874.523,1876.6956,1874.523,1875.3032,2401.0
2018-09-05 12:25:00,1899.6,1900.0,1899.02,1899.02,1900.0,1875.8957,1876.2907,1875.3229,1875.3229,1900.0
2018-09-05 12:30:00,1900.51,1901.07,1898.52,1899.99,3814.0,1876.7943,1877.3473,1874.8292,1876.2808,3814.0
2018-09-05 12:35:00,1898.5,1899.02,1897.67,1898.32,1000.0,1874.8094,1875.3229,1873.9898,1874.6316,1000.0
2018-09-05 12:40:00,1898.6,1898.72,1898.6,1898.72,300.0,1874.9082,1875.0267,1874.9082,1875.0267,300.0
2018-09-05 12:45:00,1898.92,1900.0,1898.01,1900.0,2500.0,1875.2242,1876.2907,1874.3255,1876.2907,2500.0
2018-09-05 12:50:00,1899.32,1900.0,1897.74,1898.89,2200.0,1875.6192,1876.2907,1874.0589,1875.1945,2200.0
2018-09-05 12:55:00,1898.13,1898.13,1895.0,1895.0,2200.0,1874.444,1874.444,1871.3531,1871.3531,2200.0
2018-09-05 13:00:00,1895.02,1896.15,1893.75,1896.15,3500.0,1871.3728,1872.4887,1870.1187,1872.4887,3500.0
2018-09-05 13:05:00,1896.15,1896.15,1896.15,1896.15,0.0,1872.4887,1872.4887,1872.4887,1872.4887,0.0
2018-09-05 13:10:00,1899.98,1900.24,1898.21,1898.21,842.0,1876.2709,1876.5277,1874.523,1874.523,842.0
2018-09-05 13:15:00,1897.71,1901.38,1897.71,1900.75,11145.0,1874.0293,1877.6535,1874.0293,1877.0313,11145.0
2018-09-05 13:20:00,1900.68,1900.83,1898.87,1899.35,3035.0,1876.9622,1877.1103,1875.1748,1875.6488,3035.0
2018-09-05 13:25:00,1899.08,1899.69,1897.12,1897.93,2058.0,1875.3822,1875.9846,1873.4466,1874.2465,2058.0
2018-09-05 13:30:00,1900.68,1900.68,1899.92,1900.17,1450.0,1876.9622,1876.9622,1876.2117,1876.4586,1450.0
2018-09-05 13:35:00,1900.43,1900.43,1898.56,1898.81,1300.0,1876.7153,1876.7153,1874.8687,1875.1155,1300.0
2018-09-05 13:40:00,1899.38,1900.57,1898.4,1900.56,1587.0,1875.6784,1876.8536,1874.7107,1876.8437,1587.0
2018-09-05 13:45:00,1899.29,1899.99,1898.74,1898.74,1100.0,1875.5895,1876.2808,1875.0464,1875.0464,1100.0
2018-09-05 13:50:00,1898.47,1899.72,1897.65,1898.95,1000.0,1874.7798,1876.0142,1873.97,1875.2538,1000.0
2018-09-05 13:55:00,1898.75,1899.74,1896.92,1897.08,1400.0,1875.0563,1876.0339,1873.2491,1873.4071,1400.0
2018-09-05 14:00:00,1900.01,1900.81,1899.93,1900.0,1876.0,1876.3006,1877.0906,1876.2216,1876.2907,1876.0
2018-09-05 14:05:00,1898.51,1898.51,1896.8,1896.8,800.0,1874.8193,1874.8193,1873.1306,1873.1306,800.0
2018-09-05 14:10:00,1895.97,1895.98,1895.97,1895.97,100.0,1872.311,1872.3208,1872.311,1872.311,100.0
2018-09-05 14:15:00,1895.97,1897.12,1894.41,1897.11,6602.0,1872.311,1873.4466,1870.7704,1873.4367,6602.0
2018-09-05 14:20:00,1897.08,1899.21,1896.65,1899.21,800.0,1873.4071,1875.5105,1872.9825,1875.5105,800.0
2018-09-05 14:25:00,1898.0,1898.22,1897.55,1897.55,1200.0,1874.3156,1874.5329,1873.8713,1873.8713,1200.0
2018-09-05 14:30:00,1897.96,1897.97,1897.95,1897.97,200.0,1874.2761,1874.286,1874.2663,1874.286,200.0
2018-09-05 14:35:00,1898.8,1901.0,1898.64,1899.08,2400.0,1875.1057,1877.2782,1874.9477,1875.3822,2400.0
2018-09-05 14:40:00,1900.35,1900.87,1900.06,1900.07,600.0,1876.6363,1877.1498,1876.3499,1876.3598,600.0
2018-09-05 14:45:00,1900.03,1900.03,1897.74,1897.74,2400.0,1876.3203,1876.3203,1874.0589,1874.0589,2400.0
2018-09-05 14:50:00,1897.74,1898.94,1896.95,1897.75,1781.0,1874.0589,1875.2439,1873.2787,1874.0688,1781.0
2018-09-05 14:55:00,1899.63,1899.63,1898.72,1898.72,500.0,1875.9253,1875.9253,1875.0267,1875.0267,500.0
2018-09-05 15:00:00,1899.51,1900.0,1898.72,1899.38,1950.0,1875.8068,1876.2907,1875.0267,1875.6784,1950.0
2018-09-05 15:05:00,1899.93,1900.62,1898.01,1899.21,1671.0,1876.2216,1876.9029,1874.3255,1875.5105,1671.0
2018-09-05 15:10:00,1898.75,1899.39,1897.2,1898.77,600.0,1875.0563,1875.6883,1873.5256,1875.076,600.0
2018-09-05 15:15:00,1899.66,1901.89,1898.47,1898.47,4961.0,1875.9549,1878.1571,1874.7798,1874.7798,4961.0
2018-09-05 15:20:00,1898.47,1899.1,1897.89,1898.55,1400.0,1874.7798,1875.4019,1874.207,1874.8588,1400.0
2018-09-05 15:25:00,1898.62,1900.0,1898.4,1900.0,800.0,1874.9279,1876.2907,1874.7107,1876.2907,800.0
2018-09-05 15:30:00,1899.42,1900.71,1899.27,1900.02,2900.0,1875.7179,1876.9918,1875.5698,1876.3104,2900.0
2018-09-05 15:35:00,1900.02,1900.02,1898.46,1899.98,4300.0,1876.3104,1876.3104,1874.7699,1876.2709,4300.0
2018-09-05 15:40:00,1899.09,1904.6,1893.82,1894.53,7030.0,1875.392,1880.8333,1870.1878,1870.8889,7030.0
2018-09-05 15:45:00,1893.3,1897.38,1893.0,1894.49,4638.0,1869.6743,1873.7034,1869.378,1870.8494,4638.0
2018-09-05 15:50:00,1893.0,1894.67,1889.61,1891.96,7492.0,1869.378,1871.0272,1866.0303,1868.351,7492.0
2018-09-05 15:55:00,1892.79,1894.02,1889.77,1892.56,23371.0,1869.1707,1870.3853,1866.1883,1868.9435,23371.0
2018-09-06 09:30:00,1890.88,1905.46,1890.88,1904.88,7468.0,1867.2845,1881.6826,1867.2845,1881.1098,7468.0
2018-09-06 09:35:00,1904.23,1906.99,1900.03,1900.46,2150.0,1880.4679,1883.1935,1876.3203,1876.7449,2150.0
2018-09-06 09:40:00,1900.46,1903.29,1895.06,1901.0,3656.0,1876.7449,1879.5396,1871.4123,1877.2782,3656.0
2018-09-06 09:45:00,1900.46,1903.9,1899.39,1901.1,4611.0,1876.7449,1880.142,1875.6883,1877.377,4611.0
2018-09-06 09:50:00,1900.93,1900.95,1895.14,1895.15,3000.0,1877.2091,1877.2288,1871.4913,1871.5012,3000.0
2018-09-06 09:55:00,1894.97,1901.99,1894.96,1898.99,11838.0,1871.3235,1878.2559,1871.3136,1875.2933,11838.0
2018-09-06 10:00:00,1898.18,1899.27,1895.01,1897.52,4700.0,1874.4934,1875.5698,1871.363,1873.8416,4700.0
2018-09-06 10:05:00,1897.52,1898.51,1895.43,1895.43,2410.0,1873.8416,1874.8193,1871.7777,1871.7777,2410.0
2018-09-06 10:10:00,1891.79,1894.75,1889.61,1894.74,1860.0,1868.1831,1871.1062,1866.0303,1871.0963,1860.0
2018-09-06 10:15:00,1894.3,1895.1,1892.99,1893.33,600.0,1870.6618,1871.4518,1869.3682,1869.7039,600.0
2018-09-06 10:20:00,1892.42,1893.68,1891.12,1891.95,1600.0,1868.8053,1870.0496,1867.5215,1868.3411,1600.0
2018-09-06 10:25:00,1891.77,1893.13,1890.01,1891.83,1979.0,1868.1634,1869.5064,1866.4253,1868.2226,1979.0
2018-09-06 10:30:00,1891.09,1891.1,1885.75,1886.07,6203.0,1867.4919,1867.5017,1862.2185,1862.5345,6203.0
2018-09-06 10:35:00,1882.36,1884.32,1880.01,1881.74,6250.0,1858.8708,1860.8063,1856.5501,1858.2585,6250.0
2018-09-06 10:40:00,1881.82,1882.85,1881.47,1882.76,900.0,1858.3375,1859.3547,1857.9919,1859.2658,900.0
2018-09-06 10:45:00,1882.75,1884.1,1875.45,1876.49,9035.0,1859.2559,1860.5891,1852.047,1853.0741,9035.0
2018-09-06 10:50:00,1876.2,1879.27,1876.2,1879.27,3284.0,1852.7877,1855.8194,1852.7877,1855.8194,3284.0
2018-09-06 10:55:00,1881.23,1888.86,1876.01,1888.85,4125.0,1857.7549,1865.2897,1852.6,1865.2798,4125.0
2018-09-06 11:00:00,1888.61,1888.8,1876.23,1885.66,2300.0,1865.0428,1865.2304,1852.8173,1862.1296,2300.0
2018-09-06 11:05:00,1884.62,1885.79,1877.06,1881.33,4378.0,1861.1026,1862.258,1853.6369,1857.8537,4378.0
2018-09-06 11:10:00,1881.97,1881.98,1880.7,1880.7,1685.0,1858.4857,1858.4955,1857.2315,1857.2315,1685.0
2018-09-06 11:15:00,1879.04,1881.13,1877.48,1877.48,700.0,1855.5922,1857.6562,1854.0517,1854.0517,700.0
2018-09-06 11:20:00,1876.07,1879.26,1873.81,1876.0,5859.0,1852.6593,1855.8095,1850.4275,1852.5902,5859.0
2018-09-06 11:25:00,1876.0,1882.3,1873.1,1882.3,2500.0,1852.5902,1858.8116,1849.7264,1858.8116,2500.0
2018-09-06 11:30:00,1882.3,1888.48,1879.74,1888.48,2237.0,1858.8116,1864.9144,1856.2835,1864.9144,2237.0
2018-09-06 11:35:00,1886.44,1889.46,1882.9,1882.91,5979.0,1862.8999,1865.8822,1859.4041,1859.4139,5979.0
2018-09-06 11:40:00,1884.9,1885.99,1879.49,1879.49,1100.0,1861.3791,1862.4555,1856.0366,1856.0366,1100.0
2018-09-06 11:45:00,1881.14,1883.9,1879.99,1882.72,1400.0,1857.666,1860.3916,1856.5304,1859.2263,1400.0
2018-09-06 11:50:00,1882.88,1886.52,1882.88,1886.51,1726.0,1859.3843,1862.9789,1859.3843,1862.969,1726.0
2018-09-06 11:55:00,1885.2,1886.0,1882.79,1883.2,5300.0,1861.6754,1862.4654,1859.2954,1859.7003,5300.0
2018-09-06 12:00:00,1885.53,1885.53,1881.08,1881.08,1000.0,1862.0013,1862.0013,1857.6068,1857.6068,1000.0
2018-09-06 12:05:00,1880.0,1883.87,1879.03,1883.83,1800.0,1856.5403,1860.362,1855.5824,1860.3225,1800.0
2018-09-06 12:10:00,1883.94,1883.94,1882.87,1882.87,400.0,1860.4311,1860.4311,1859.3744,1859.3744,400.0
2018-09-06 12:15:00,1882.54,1886.0,1881.6,1883.85,1500.0,1859.0486,1862.4654,1858.1203,1860.3422,1500.0
2018-09-06 12:20:00,1882.28,1882.46,1880.61,1880.61,1524.0,1858.7918,1858.9696,1857.1426,1857.1426,1524.0
2018-09-06 12:25:00,1880.61,1881.65,1877.93,1880.89,1176.0,1857.1426,1858.1697,1854.4961,1857.4192,1176.0
2018-09-06 12:30:00,1880.92,1881.99,1879.58,1879.58,2564.0,1857.4488,1858.5054,1856.1255,1856.1255,2564.0
2018-09-06 12:35:00,1878.04,1879.01,1875.82,1875.83,1350.0,1854.6047,1855.5626,1852.4124,1852.4223,1350.0
2018-09-06 12:40:00,1874.61,1876.04,1874.39,1875.28,1290.0,1851.2175,1852.6297,1851.0003,1851.8792,1290.0
2018-09-06 12:45:00,1875.88,1879.01,1875.87,1877.01,2000.0,1852.4717,1855.5626,1852.4618,1853.5876,2000.0
2018-09-06 12:50:00,1877.01,1877.85,1876.17,1876.28,841.0,1853.5876,1854.4171,1852.7581,1852.8667,841.0
2018-09-06 12:55:00,1876.32,1876.44,1874.95,1874.96,900.0,1852.9062,1853.0247,1851.5533,1851.5631,900.0
2018-09-06 13:00:00,1873.83,1874.78,1871.86,1872.42,1200.0,1850.4472,1851.3854,1848.5018,1849.0548,1200.0
2018-09-06 13:05:00,1872.42,1877.0,1872.41,1876.57,1600.0,1849.0548,1853.5777,1849.045,1853.1531,1600.0
2018-09-06 13:10:00,1877.02,1880.1,1877.02,1880.1,600.0,1853.5974,1856.639,1853.5974,1856.639,600.0
2018-09-06 13:15:00,1882.56,1882.7,1882.56,1882.69,400.0,1859.0683,1859.2066,1859.0683,1859.1967,400.0
2018-09-06 13:20:00,1884.52,1886.39,1884.0,1884.83,1784.0,1861.0039,1862.8505,1860.4903,1861.31,1784.0
2018-09-06 13:25:00,1884.7,1884.99,1883.71,1884.78,600.0,1861.1816,1861.468,1860.204,1861.2606,600.0
2018-09-06 13:30:00,1883.9,1887.3,1883.9,1887.29,1326.0,1860.3916,1863.7492,1860.3916,1863.7393,1326.0
2018-09-06 13:35:00,1887.65,1888.54,1886.36,1886.36,1100.0,1864.0948,1864.9737,1862.8209,1862.8209,1100.0
2018-09-06 13:40:00,1885.64,1888.84,1885.63,1888.83,500.0,1862.1099,1865.2699,1862.1,1865.2601,500.0
2018-09-06 13:45:00,1888.83,1888.83,1886.51,1886.51,735.0,1865.2601,1865.2601,1862.969,1862.969,735.0
2018-09-06 13:50:00,1886.51,1886.76,1883.87,1885.46,600.0,1862.969,1863.2159,1860.362,1861.9321,600.0
2018-09-06 13:55:00,1883.68,1886.34,1883.68,1886.34,1300.0,1860.1743,1862.8011,1860.1743,1862.8011,1300.0
2018-09-06 14:00:00,1886.86,1886.86,1886.85,1886.86,1700.0,1863.3147,1863.3147,1863.3048,1863.3147,1700.0
2018-09-06 14:05:00,1887.34,1890.76,1887.34,1889.86,1800.0,1863.7887,1867.166,1863.7887,1866.2772,1800.0
2018-09-06 14:10:00,1890.06,1892.56,1889.95,1891.63,1423.0,1866.4747,1868.9435,1866.3661,1868.0251,1423.0
2018-09-06 14:15:00,1890.85,1895.24,1890.85,1894.08,4535.0,1867.2549,1871.5901,1867.2549,1870.4446,4535.0
2018-09-06 14:20:00,1894.72,1894.89,1893.14,1894.89,1500.0,1871.0766,1871.2445,1869.5163,1871.2445,1500.0
2018-09-06 14:25:00,1895.3,1895.5,1895.29,1895.5,200.0,1871.6493,1871.8468,1871.6395,1871.8468,200.0
2018-09-06 14:30:00,1898.49,1898.8,1897.17,1898.36,1600.0,1874.7995,1875.1057,1873.496,1874.6712,1600.0
2018-09-06 14:35:00,1897.09,1897.1,1896.6,1896.6,300.0,1873.417,1873.4269,1872.9331,1872.9331,300.0
2018-09-06 14:40:00,1896.17,1897.22,1896.11,1896.12,400.0,1872.5085,1873.5454,1872.4492,1872.4591,400.0
2018-09-06 14:45:00,1896.79,1900.22,1896.78,1900.21,1000.0,1873.1207,1876.5079,1873.1109,1876.4981,1000.0
2018-09-06 14:50:00,1898.92,1899.17,1898.91,1899.17,300.0,1875.2242,1875.471,1875.2143,1875.471,300.0
2018-09-06 14:55:00,1899.41,1900.25,1898.86,1900.25,1305.0,1875.708,1876.5376,1875.1649,1876.5376,1305.0
2018-09-06 15:00:00,1900.17,1900.5,1900.17,1900.49,200.0,1876.4586,1876.7844,1876.4586,1876.7746,200.0
2018-09-06 15:05:00,1902.86,1902.86,1890.0,1893.85,9600.0,1879.115,1879.115,1866.4155,1870.2174,9600.0
2018-09-06 15:10:00,1894.87,1898.66,1894.83,1898.66,2355.0,1871.2247,1874.9674,1871.1852,1874.9674,2355.0
2018-09-06 15:15:00,1900.43,1900.43,1897.48,1898.74,2900.0,1876.7153,1876.7153,1873.8021,1875.0464,2900.0
2018-09-06 15:20:00,1898.73,1899.44,1898.21,1899.24,900.0,1875.0365,1875.7377,1874.523,1875.5402,900.0
2018-09-06 15:25:00,1899.24,1902.49,1899.24,1901.49,4697.0,1875.5402,1878.7496,1875.5402,1877.7621,4697.0
2018-09-06 15:30:00,1901.99,1908.62,1900.93,1908.26,3701.0,1878.2559,1884.8031,1877.2091,1884.4476,3701.0
2018-09-06 15:35:00,1907.88,1908.94,1904.11,1905.77,2753.0,1884.0724,1885.1191,1880.3494,1881.9887,2753.0
2018-09-06 15:40:00,1906.33,1906.89,1903.14,1903.81,2700.0,1882.5417,1883.0947,1879.3915,1880.0531,2700.0
2018-09-06 15:45:00,1903.89,1907.59,1903.89,1907.15,2600.0,1880.1321,1883.786,1880.1321,1883.3515,2600.0
2018-09-06 15:50:00,1906.21,1909.91,1903.62,1908.11,7229.0,1882.4232,1886.077,1879.8655,1884.2995,7229.0
2018-09-06 15:55:00,1908.13,1910.83,1906.94,1909.93,14360.0,1884.3192,1886.9855,1883.1441,1886.0968,14360.0
2018-09-07 09:30:00,1895.49,1899.39,1889.6,1898.29,9790.0,1871.837,1875.6883,1866.0205,1874.602,9790.0
2018-09-07 09:35:00,1900.0,1905.78,1900.0,1905.78,3877.0,1876.2907,1881.9986,1876.2907,1881.9986,3877.0
2018-09-07 09:40:00,1905.3,1914.27,1905.29,1908.98,2787.0,1881.5245,1890.3826,1881.5147,1885.1586,2787.0
2018-09-07 09:45:00,1910.85,1916.43,1909.42,1916.42,2710.0,1887.0053,1892.5157,1885.5931,1892.5058,2710.0
2018-09-07 09:50:00,1918.27,1922.04,1918.26,1918.97,3900.0,1894.3327,1898.0557,1894.3228,1895.024,3900.0
2018-09-07 09:55:00,1920.33,1921.02,1917.4,1918.96,2000.0,1896.367,1897.0484,1893.4736,1895.0141,2000.0
2018-09-07 10:00:00,1918.32,1921.39,1915.94,1916.56,3994.0,1894.3821,1897.4138,1892.0318,1892.644,3994.0
2018-09-07 10:05:00,1916.62,1919.2,1914.99,1917.18,1300.0,1892.7033,1895.2511,1891.0936,1893.2563,1300.0
2018-09-07 10:10:00,1918.5,1918.5,1917.01,1917.01,600.0,1894.5598,1894.5598,1893.0884,1893.0884,600.0
2018-09-07 10:15:00,1915.36,1915.91,1913.9,1915.91,600.0,1891.459,1892.0022,1890.0172,1892.0022,600.0
2018-09-07 10:20:00,1915.03,1917.07,1915.02,1915.81,700.0,1891.1331,1893.1477,1891.1233,1891.9034,700.0
2018-09-07 10:25:00,1915.81,1915.82,1911.35,1911.35,1100.0,1891.9034,1891.9133,1887.4991,1887.4991,1100.0
2018-09-07 10:30:00,1910.25,1915.23,1908.74,1915.23,5292.0,1886.4128,1891.3306,1884.9216,1891.3306,5292.0
2018-09-07 10:35:00,1913.24,1917.0,1912.9,1917.0,2062.0,1889.3655,1893.0785,1889.0297,1893.0785,2062.0
2018-09-07 10:40:00,1917.0,1919.01,1915.0,1918.0,1683.0,1893.0785,1895.0635,1891.1035,1894.0661,1683.0
2018-09-07 10:45:00,1919.88,1922.95,1919.87,1922.94,1400.0,1895.9226,1898.9543,1895.9127,1898.9444,1400.0
2018-09-07 10:50:00,1920.43,1920.48,1918.5,1920.15,1500.0,1896.4657,1896.5151,1894.5598,1896.1892,1500.0
2018-09-07 10:55:00,1920.15,1921.59,1918.07,1919.29,3100.0,1896.1892,1897.6113,1894.1352,1895.34,3100.0
2018-09-07 11:00:00,1919.33,1920.99,1919.33,1920.98,700.0,1895.3795,1897.0188,1895.3795,1897.0089,700.0
2018-09-07 11:05:00,1921.95,1922.98,1920.02,1921.61,1000.0,1897.9668,1898.9839,1896.0609,1897.631,1000.0
2018-09-07 11:10:00,1922.03,1922.03,1919.16,1920.45,1664.0,1898.0458,1898.0458,1895.2116,1896.4855,1664.0
2018-09-07 11:15:00,1922.59,1922.59,1920.3,1920.3,400.0,1898.5988,1898.5988,1896.3374,1896.3374,400.0
2018-09-07 11:20:00,1921.4,1921.41,1919.97,1919.97,600.0,1897.4236,1897.4335,1896.0115,1896.0115,600.0
2018-09-07 11:25:00,1919.97,1920.77,1919.97,1920.77,500.0,1896.0115,1896.8015,1896.0115,1896.8015,500.0
2018-09-07 11:30:00,1920.77,1920.77,1918.01,1919.06,700.0,1896.8015,1896.8015,1894.0759,1895.1128,700.0
2018-09-07 11:35:00,1920.38,1920.77,1919.9,1920.77,2646.0,1896.4164,1896.8015,1895.9424,1896.8015,2646.0
2018-09-07 11:40:00,1920.77,1921.9,1919.88,1921.9,916.0,1896.8015,1897.9174,1895.9226,1897.9174,916.0
2018-09-07 11:45:00,1922.0,1922.72,1921.14,1921.15,1100.0,1898.0162,1898.7272,1897.1669,1897.1768,1100.0
2018-09-07 11:50:00,1921.15,1921.15,1920.14,1920.62,800.0,1897.1768,1897.1768,1896.1794,1896.6534,800.0
2018-09-07 11:55:00,1919.6,1919.61,1918.01,1918.01,600.0,1895.6461,1895.656,1894.0759,1894.0759,600.0
2018-09-07 12:00:00,1918.49,1919.44,1916.4,1917.32,1100.0,1894.55,1895.4881,1892.486,1893.3946,1100.0
2018-09-07 12:05:00,1914.51,1914.53,1909.1,1909.1,800.0,1890.6196,1890.6394,1885.2771,1885.2771,800.0
2018-09-07 12:10:00,1908.01,1913.92,1908.01,1913.92,700.0,1884.2007,1890.037,1884.2007,1890.037,700.0
2018-09-07 12:15:00,1911.8,1914.99,1911.8,1914.99,300.0,1887.9434,1891.0936,1887.9434,1891.0936,300.0
2018-09-07 12:20:00,1913.2,1915.99,1913.2,1914.65,400.0,1889.326,1892.0812,1889.326,1890.7579,400.0
2018-09-07 12:25:00,1914.65,1914.65,1912.38,1912.38,1000.0,1890.7579,1890.7579,1888.5162,1888.5162,1000.0
2018-09-07 12:30:00,1911.22,1913.72,1911.05,1911.32,600.0,1887.3707,1889.8395,1887.2028,1887.4694,600.0
2018-09-07 12:35:00,1911.56,1911.56,1910.8,1910.81,734.0,1887.7064,1887.7064,1886.9559,1886.9658,734.0
2018-09-07 12:40:00,1908.98,1908.98,1908.14,1908.14,200.0,1885.1586,1885.1586,1884.3291,1884.3291,200.0
2018-09-07 12:45:00,1909.7,1914.66,1909.7,1913.92,3100.0,1885.8696,1890.7677,1885.8696,1890.037,3100.0
2018-09-07 12:50:00,1913.92,1914.48,1913.76,1914.48,400.0,1890.037,1890.59,1889.879,1890.59,400.0
2018-09-07 12:55:00,1914.48,1914.48,1914.48,1914.48,0.0,1890.59,1890.59,1890.59,1890.59,0.0
2018-09-07 13:00:00,1914.48,1914.48,1914.48,1914.48,0.0,1890.59,1890.59,1890.59,1890.59,0.0
2018-09-07 13:05:00,1913.92,1913.93,1913.13,1913.77,917.0,1890.037,1890.0469,1889.2568,1889.8889,917.0
2018-09-07 13:10:00,1913.77,1913.82,1912.22,1912.39,700.0,1889.8889,1889.9382,1888.3582,1888.5261,700.0
2018-09-07 13:15:00,1912.39,1912.39,1908.9,1910.83,600.0,1888.5261,1888.5261,1885.0796,1886.9855,600.0
2018-09-07 13:20:00,1908.75,1909.28,1899.89,1901.83,1300.0,1884.9315,1885.4549,1876.1821,1878.0978,1300.0
2018-09-07 13:25:00,1902.71,1906.6,1902.71,1906.6,700.0,1878.9669,1882.8083,1878.9669,1882.8083,700.0
2018-09-07 13:30:00,1907.48,1908.71,1906.89,1906.89,1700.0,1883.6773,1884.892,1883.0947,1883.0947,1700.0
2018-09-07 13:35:00,1905.78,1906.57,1905.77,1906.56,400.0,1881.9986,1882.7787,1881.9887,1882.7688,400.0
2018-09-07 13:40:00,1905.78,1906.05,1904.2,1904.2,700.0,1881.9986,1882.2652,1880.4383,1880.4383,700.0
2018-09-07 13:45:00,1904.5,1904.5,1903.65,1903.65,1294.0,1880.7345,1880.7345,1879.8951,1879.8951,1294.0
2018-09-07 13:50:00,1901.12,1904.73,1901.12,1904.73,1400.0,1877.3967,1880.9617,1877.3967,1880.9617,1400.0
2018-09-07 13:55:00,1904.8,1905.47,1904.8,1905.44,794.0,1881.0308,1881.6924,1881.0308,1881.6628,794.0
2018-09-07 14:00:00,1905.44,1906.59,1905.43,1906.59,400.0,1881.6628,1882.7985,1881.6529,1882.7985,400.0
2018-09-07 14:05:00,1905.0,1907.44,1904.99,1907.43,500.0,1881.2283,1883.6378,1881.2184,1883.628,500.0
2018-09-07 14:10:00,1910.34,1911.94,1910.34,1910.98,1569.0,1886.5017,1888.0817,1886.5017,1887.1337,1569.0
2018-09-07 14:15:00,1910.99,1910.99,1907.28,1907.28,800.0,1887.1435,1887.1435,1883.4798,1883.4798,800.0
2018-09-07 14:20:00,1908.68,1908.69,1908.68,1908.68,100.0,1884.8624,1884.8722,1884.8624,1884.8624,100.0
2018-09-07 14:25:00,1910.02,1911.18,1910.02,1911.18,400.0,1886.1856,1887.3312,1886.1856,1887.3312,400.0
2018-09-07 14:30:00,1911.72,1911.72,1909.57,1909.58,600.0,1887.8644,1887.8644,1885.7413,1885.7511,600.0
2018-09-07 14:35:00,1911.55,1911.55,1910.3,1910.3,500.0,1887.6966,1887.6966,1886.4622,1886.4622,500.0
2018-09-07 14:40:00,1910.43,1912.54,1910.43,1912.2,1025.0,1886.5905,1888.6742,1886.5905,1888.3384,1025.0
2018-09-07 14:45:00,1911.55,1912.62,1910.47,1911.78,800.0,1887.6966,1888.7532,1886.63,1887.9237,800.0
2018-09-07 14:50:00,1911.77,1911.77,1909.79,1910.5,400.0,1887.9138,1887.9138,1885.9585,1886.6597,400.0
2018-09-07 14:55:00,1910.5,1911.01,1907.87,1908.77,3837.0,1886.6597,1887.1633,1884.0625,1884.9512,3837.0
2018-09-07 15:00:00,1908.56,1908.61,1905.56,1905.56,1200.0,1884.7439,1884.7932,1881.7813,1881.7813,1200.0
2018-09-07 15:05:00,1905.99,1906.76,1905.73,1906.27,1935.0,1882.2059,1882.9663,1881.9492,1882.4824,1935.0
2018-09-07 15:10:00,1906.59,1909.43,1906.58,1907.9,2500.0,1882.7985,1885.603,1882.7886,1884.0921,2500.0
2018-09-07 15:15:00,1907.94,1907.94,1906.11,1906.58,1200.0,1884.1316,1884.1316,1882.3244,1882.7886,1200.0
2018-09-07 15:20:00,1905.76,1905.76,1904.08,1905.59,2000.0,1881.9788,1881.9788,1880.3198,1881.8109,2000.0
2018-09-07 15:25:00,1906.05,1907.06,1905.49,1906.54,3176.0,1882.2652,1883.2626,1881.7122,1882.7491,3176.0
2018-09-07 15:30:00,1906.54,1908.38,1903.84,1904.86,7452.0,1882.7491,1884.5661,1880.0828,1881.09,7452.0
2018-09-07 15:35:00,1904.17,1906.94,1903.38,1903.64,1405.0,1880.4086,1883.1441,1879.6285,1879.8853,1405.0
2018-09-07 15:40:00,1904.41,1904.61,1902.86,1903.18,1705.0,1880.6457,1880.8432,1879.115,1879.431,1705.0
2018-09-07 15:45:00,1901.72,1902.8,1899.43,1899.87,3400.0,1877.9892,1879.0557,1875.7278,1876.1623,3400.0
2018-09-07 15:50:00,1898.51,1901.7,1896.73,1901.7,8524.0,1874.8193,1877.9695,1873.0615,1877.9695,8524.0
2018-09-07 15:55:00,1903.62,1906.15,1901.4,1901.76,15624.0,1879.8655,1882.3639,1877.6732,1878.0287,15624.0
2018-09-10 09:30:00,1915.07,1916.02,1892.99,1894.77,9115.0,1891.1726,1892.1108,1869.3682,1871.1259,9115.0
2018-09-10 09:35:00,1899.81,1903.95,1895.26,1900.0,3500.0,1876.1031,1880.1914,1871.6098,1876.2907,3500.0
2018-09-10 09:40:00,1901.7,1903.1,1898.18,1899.37,6515.0,1877.9695,1879.352,1874.4934,1875.6685,6515.0
2018-09-10 09:45:00,1899.57,1904.0,1899.57,1903.43,1300.0,1875.8661,1880.2408,1875.8661,1879.6779,1300.0
2018-09-10 09:50:00,1903.51,1905.76,1901.6,1901.6,1300.0,1879.7569,1881.9788,1877.8707,1877.8707,1300.0
2018-09-10 09:55:00,1901.61,1904.09,1899.32,1902.2,2691.0,1877.8806,1880.3296,1875.6192,1878.4632,2691.0
2018-09-10 10:00:00,1902.21,1903.25,1902.2,1902.96,1700.0,1878.4731,1879.5001,1878.4632,1879.2137,1700.0
2018-09-10 10:05:00,1900.55,1902.92,1899.63,1902.65,1105.0,1876.8338,1879.1742,1875.9253,1878.9076,1105.0
2018-09-10 10:10:00,1902.69,1902.7,1900.08,1900.08,400.0,1878.9471,1878.957,1876.3697,1876.3697,400.0
2018-09-10 10:15:00,1900.08,1901.94,1899.21,1901.94,2627.0,1876.3697,1878.2065,1875.5105,1878.2065,2627.0
2018-09-10 10:20:00,1903.13,1904.62,1900.86,1901.48,1900.0,1879.3816,1880.853,1877.14,1877.7522,1900.0
2018-09-10 10:25:00,1901.49,1901.49,1895.59,1897.08,1800.0,1877.7621,1877.7621,1871.9357,1873.4071,1800.0
2018-09-10 10:30:00,1897.9,1897.9,1894.9,1895.0,1972.0,1874.2169,1874.2169,1871.2543,1871.3531,1972.0
2018-09-10 10:35:00,1895.18,1898.69,1894.74,1896.87,2800.0,1871.5308,1874.997,1871.0963,1873.1997,2800.0
2018-09-10 10:40:00,1896.87,1897.49,1895.86,1895.86,1100.0,1873.1997,1873.812,1872.2023,1872.2023,1100.0
2018-09-10 10:45:00,1895.45,1895.45,1891.68,1891.68,1500.0,1871.7975,1871.7975,1868.0745,1868.0745,1500.0
2018-09-10 10:50:00,1892.07,1895.07,1892.07,1893.47,1866.0,1868.4596,1871.4222,1868.4596,1869.8422,1866.0
2018-09-10 10:55:00,1892.41,1892.41,1887.65,1887.65,1750.0,1868.7954,1868.7954,1864.0948,1864.0948,1750.0
2018-09-10 11:00:00,1885.95,1886.07,1882.02,1886.06,2200.0,1862.416,1862.5345,1858.5351,1862.5246,2200.0
2018-09-10 11:05:00,1886.06,1887.42,1885.21,1885.45,2100.0,1862.5246,1863.8677,1861.6852,1861.9222,2100.0
2018-09-10 11:10:00,1884.56,1885.91,1883.02,1884.84,1400.0,1861.0434,1862.3765,1859.5226,1861.3199,1400.0
2018-09-10 11:15:00,1885.79,1885.8,1884.0,1884.03,1600.0,1862.258,1862.2679,1860.4903,1860.52,1600.0
2018-09-10 11:20:00,1886.42,1886.74,1883.29,1884.94,3100.0,1862.8801,1863.1962,1859.7892,1861.4186,3100.0
2018-09-10 11:25:00,1886.48,1886.48,1883.0,1885.13,1900.0,1862.9394,1862.9394,1859.5028,1861.6062,1900.0
2018-09-10 11:30:00,1884.81,1886.17,1883.0,1883.43,2726.0,1861.2902,1862.6333,1859.5028,1859.9275,2726.0
2018-09-10 11:35:00,1883.35,1883.35,1881.15,1881.22,1589.0,1859.8485,1859.8485,1857.6759,1857.745,1589.0
2018-09-10 11:40:00,1882.13,1884.0,1882.12,1882.66,2000.0,1858.6437,1860.4903,1858.6338,1859.1671,2000.0
2018-09-10 11:45:00,1881.19,1883.5,1881.19,1883.22,2132.0,1857.7154,1859.9966,1857.7154,1859.7201,2132.0
2018-09-10 11:50:00,1882.72,1884.61,1882.71,1883.48,1200.0,1859.2263,1861.0927,1859.2164,1859.9768,1200.0
2018-09-10 11:55:00,1882.83,1883.66,1882.01,1882.19,1400.0,1859.3349,1860.1546,1858.5252,1858.7029,1400.0
2018-09-10 12:00:00,1882.2,1883.38,1879.01,1879.9,1788.0,1858.7128,1859.8781,1855.5626,1856.4415,1788.0
2018-09-10 12:05:00,1879.83,1879.83,1878.02,1878.67,1014.0,1856.3724,1856.3724,1854.585,1855.2269,1014.0
2018-09-10 12:10:00,1879.79,1880.0,1878.56,1879.27,2600.0,1856.3329,1856.5403,1855.1182,1855.8194,2600.0
2018-09-10 12:15:00,1879.95,1879.95,1877.92,1878.94,1100.0,1856.4909,1856.4909,1854.4862,1855.4935,1100.0
2018-09-10 12:20:00,1878.62,1878.62,1876.73,1877.57,3086.0,1855.1775,1855.1775,1853.3111,1854.1406,3086.0
2018-09-10 12:25:00,1880.98,1881.5,1880.51,1880.99,700.0,1857.508,1858.0215,1857.0439,1857.5179,700.0
2018-09-10 12:30:00,1883.29,1887.01,1883.29,1887.0,1400.0,1859.7892,1863.4628,1859.7892,1863.4529,1400.0
2018-09-10 12:35:00,1887.01,1887.01,1885.23,1885.23,600.0,1863.4628,1863.4628,1861.705,1861.705,600.0
2018-09-10 12:40:00,1884.15,1884.15,1884.15,1884.15,100.0,1860.6385,1860.6385,1860.6385,1860.6385,100.0
2018-09-10 12:45:00,1884.33,1885.97,1882.51,1882.51,1102.0,1860.8162,1862.4358,1859.0189,1859.0189,1102.0
2018-09-10 12:50:00,1883.15,1884.15,1883.14,1884.15,300.0,1859.6509,1860.6385,1859.6411,1860.6385,300.0
2018-09-10 12:55:00,1883.23,1884.01,1883.23,1883.96,1300.0,1859.73,1860.5002,1859.73,1860.4508,1300.0
2018-09-10 13:00:00,1884.36,1885.34,1882.31,1882.31,1300.0,1860.8459,1861.8136,1858.8214,1858.8214,1300.0
2018-09-10 13:05:00,1883.43,1883.45,1883.43,1883.45,300.0,1859.9275,1859.9472,1859.9275,1859.9472,300.0
2018-09-10 13:10:00,1883.96,1883.97,1882.0,1882.01,700.0,1860.4508,1860.4607,1858.5153,1858.5252,700.0
2018-09-10 13:15:00,1882.03,1884.3,1882.02,1882.05,1100.0,1858.5449,1860.7866,1858.5351,1858.5647,1100.0
2018-09-10 13:20:00,1883.4,1883.4,1881.82,1882.69,1300.0,1859.8978,1859.8978,1858.3375,1859.1967,1300.0
2018-09-10 13:25:00,1881.83,1881.84,1881.36,1881.36,1000.0,1858.3474,1858.3573,1857.8833,1857.8833,1000.0
2018-09-10 13:30:00,1881.45,1881.48,1880.84,1880.84,600.0,1857.9722,1858.0018,1857.3698,1857.3698,600.0
2018-09-10 13:35:00,1880.83,1881.54,1880.11,1880.11,1400.0,1857.3599,1858.061,1856.6489,1856.6489,1400.0
2018-09-10 13:40:00,1881.05,1881.69,1881.04,1881.68,1535.0,1857.5772,1858.2092,1857.5673,1858.1993,1535.0
2018-09-10 13:45:00,1881.69,1881.69,1880.0,1880.48,1116.0,1858.2092,1858.2092,1856.5403,1857.0143,1116.0
2018-09-10 13:50:00,1880.45,1880.47,1880.45,1880.46,200.0,1856.9846,1857.0044,1856.9846,1856.9945,200.0
2018-09-10 13:55:00,1880.31,1881.0,1879.92,1880.0,1000.0,1856.8464,1857.5278,1856.4613,1856.5403,1000.0
2018-09-10 14:00:00,1879.89,1882.37,1879.89,1882.37,700.0,1856.4316,1858.8807,1856.4316,1858.8807,700.0
2018-09-10 14:05:00,1882.5,1882.55,1882.27,1882.5,800.0,1859.0091,1859.0584,1858.7819,1859.0091,800.0
2018-09-10 14:10:00,1881.54,1881.55,1881.54,1881.54,100.0,1858.061,1858.0709,1858.061,1858.061,100.0
2018-09-10 14:15:00,1882.4,1883.39,1882.4,1883.24,400.0,1858.9103,1859.888,1858.9103,1859.7398,400.0
2018-09-10 14:20:00,1883.89,1884.7,1883.86,1884.51,1300.0,1860.3817,1861.1816,1860.3521,1860.994,1300.0
2018-09-10 14:25:00,1884.59,1884.59,1883.03,1883.14,1773.0,1861.073,1861.073,1859.5324,1859.6411,1773.0
2018-09-10 14:30:00,1882.92,1883.56,1881.84,1881.84,2400.0,1859.4238,1860.0558,1858.3573,1858.3573,2400.0
2018-09-10 14:35:00,1882.02,1882.1,1880.89,1881.5,1373.0,1858.5351,1858.6141,1857.4192,1858.0215,1373.0
2018-09-10 14:40:00,1881.01,1881.01,1881.01,1881.01,100.0,1857.5377,1857.5377,1857.5377,1857.5377,100.0
2018-09-10 14:45:00,1880.86,1880.86,1878.0,1878.04,1900.0,1857.3895,1857.3895,1854.5652,1854.6047,1900.0
2018-09-10 14:50:00,1878.05,1879.06,1877.78,1877.79,2500.0,1854.6146,1855.612,1854.348,1854.3578,2500.0
2018-09-10 14:55:00,1877.64,1877.79,1876.79,1876.88,1000.0,1854.2097,1854.3578,1853.3703,1853.4592,1000.0
2018-09-10 15:00:00,1877.0,1879.15,1875.85,1876.03,3500.0,1853.5777,1855.7009,1852.442,1852.6198,3500.0
2018-09-10 15:05:00,1876.04,1878.21,1876.03,1878.2,1300.0,1852.6297,1854.7726,1852.6198,1854.7627,1300.0
2018-09-10 15:10:00,1879.0,1879.01,1875.04,1875.05,3521.0,1855.5527,1855.5626,1851.6422,1851.652,3521.0
2018-09-10 15:15:00,1875.36,1879.86,1875.01,1879.78,5909.0,1851.9582,1856.402,1851.6125,1856.323,5909.0
2018-09-10 15:20:00,1879.76,1880.16,1878.62,1879.6,4100.0,1856.3033,1856.6983,1855.1775,1856.1452,4100.0
2018-09-10 15:25:00,1880.04,1880.04,1872.99,1873.0,5258.0,1856.5798,1856.5798,1849.6177,1849.6276,5258.0
2018-09-10 15:30:00,1873.68,1876.14,1873.53,1876.14,1100.0,1850.2991,1852.7284,1850.151,1852.7284,1100.0
2018-09-10 15:35:00,1876.41,1879.64,1873.85,1875.31,6568.0,1852.9951,1856.1847,1850.467,1851.9088,6568.0
2018-09-10 15:40:00,1875.69,1877.04,1874.02,1877.04,1600.0,1852.284,1853.6172,1850.6349,1853.6172,1600.0
2018-09-10 15:45:00,1876.05,1877.5,1873.51,1875.12,5922.0,1852.6395,1854.0715,1850.1312,1851.7212,5922.0
2018-09-10 15:50:00,1874.83,1877.71,1871.91,1876.93,3210.0,1851.4348,1854.2788,1848.5512,1853.5086,3210.0
2018-09-10 15:55:00,1877.3,1878.0,1875.76,1877.57,8479.0,1853.8739,1854.5652,1852.3532,1854.1406,8479.0
2018-09-11 09:30:00,1869.87,1869.87,1852.26,1853.2,6167.0,1846.5367,1846.5367,1829.1464,1830.0747,6167.0
2018-09-11 09:35:00,1851.0,1859.33,1846.36,1857.94,10620.0,1827.9021,1836.1282,1823.32,1834.7555,10620.0
2018-09-11 09:40:00,1857.94,1862.46,1855.29,1859.38,7962.0,1834.7555,1839.2191,1832.1386,1836.1776,7962.0
2018-09-11 09:45:00,1860.21,1872.05,1859.53,1869.47,4050.0,1836.9972,1848.6895,1836.3257,1846.1417,4050.0
2018-09-11 09:50:00,1871.12,1876.81,1869.47,1875.33,9517.0,1847.7711,1853.3901,1846.1417,1851.9285,9517.0
2018-09-11 09:55:00,1876.59,1882.69,1876.15,1879.81,3170.0,1853.1728,1859.1967,1852.7383,1856.3526,3170.0
2018-09-11 10:00:00,1879.66,1880.02,1877.19,1878.01,4000.0,1856.2045,1856.56,1853.7653,1854.5751,4000.0
2018-09-11 10:05:00,1877.1,1880.19,1875.64,1878.85,2900.0,1853.6764,1856.7279,1852.2347,1855.4046,2900.0
2018-09-11 10:10:00,1880.97,1880.98,1876.47,1879.96,3730.0,1857.4982,1857.508,1853.0543,1856.5008,3730.0
2018-09-11 10:15:00,1880.58,1882.0,1880.13,1881.61,1100.0,1857.113,1858.5153,1856.6686,1858.1302,1100.0
2018-09-11 10:20:00,1883.63,1884.01,1880.71,1881.91,1600.0,1860.125,1860.5002,1857.2414,1858.4264,1600.0
2018-09-11 10:25:00,1881.91,1881.91,1875.14,1876.36,3466.0,1858.4264,1858.4264,1851.7409,1852.9457,3466.0
2018-09-11 10:30:00,1875.15,1875.15,1875.14,1875.15,200.0,1851.7508,1851.7508,1851.7409,1851.7508,200.0
2018-09-11 10:35:00,1874.92,1878.66,1874.91,1878.35,3300.0,1851.5236,1855.217,1851.5138,1854.9108,3300.0
2018-09-11 10:40:00,1878.4,1880.0,1876.99,1880.0,2600.0,1854.9602,1856.5403,1853.5678,1856.5403,2600.0
2018-09-11 10:45:00,1877.62,1879.35,1876.31,1876.37,900.0,1854.19,1855.8984,1852.8963,1852.9556,900.0
2018-09-11 10:50:00,1876.37,1876.79,1875.72,1876.79,1400.0,1852.9556,1853.3703,1852.3137,1853.3703,1400.0
2018-09-11 10:55:00,1875.3,1877.5,1874.65,1875.58,1900.0,1851.8989,1854.0715,1851.257,1852.1754,1900.0
2018-09-11 11:00:00,1874.91,1879.45,1874.65,1878.98,2100.0,1851.5138,1855.9971,1851.257,1855.533,2100.0
2018-09-11 11:05:00,1878.69,1881.0,1877.21,1881.0,4011.0,1855.2466,1857.5278,1853.7851,1857.5278,4011.0
2018-09-11 11:10:00,1882.0,1882.97,1881.51,1882.11,4716.0,1858.5153,1859.4732,1858.0314,1858.6239,4716.0
2018-09-11 11:15:00,1882.02,1882.89,1881.49,1881.49,1429.0,1858.5351,1859.3942,1858.0117,1858.0117,1429.0
2018-09-11 11:20:00,1881.02,1882.59,1879.7,1879.7,1419.0,1857.5475,1859.0979,1856.244,1856.244,1419.0
2018-09-11 11:25:00,1879.7,1880.79,1879.7,1880.61,700.0,1856.244,1857.3204,1856.244,1857.1426,700.0
2018-09-11 11:30:00,1881.35,1883.13,1880.0,1883.13,2864.0,1857.8734,1859.6312,1856.5403,1859.6312,2864.0
2018-09-11 11:35:00,1882.64,1882.83,1878.64,1881.94,2200.0,1859.1473,1859.3349,1855.1972,1858.456,2200.0
2018-09-11 11:40:00,1881.89,1883.33,1881.49,1881.64,1000.0,1858.4067,1859.8287,1858.0117,1858.1598,1000.0
2018-09-11 11:45:00,1880.8,1881.0,1880.51,1880.51,700.0,1857.3303,1857.5278,1857.0439,1857.0439,700.0
2018-09-11 11:50:00,1882.09,1884.51,1881.4,1883.77,4200.0,1858.6042,1860.994,1857.9228,1860.2632,4200.0
2018-09-11 11:55:00,1882.11,1886.19,1882.11,1884.64,2600.0,1858.6239,1862.653,1858.6239,1861.1224,2600.0
2018-09-11 12:00:00,1886.86,1886.86,1883.17,1886.4,2400.0,1863.3147,1863.3147,1859.6707,1862.8604,2400.0
2018-09-11 12:05:00,1885.37,1887.01,1885.36,1887.0,900.0,1861.8432,1863.4628,1861.8334,1863.4529,900.0
2018-09-11 12:10:00,1887.0,1887.49,1886.3,1886.75,1800.0,1863.4529,1863.9368,1862.7616,1863.206,1800.0
2018-09-11 12:15:00,1885.25,1886.83,1885.25,1886.57,700.0,1861.7247,1863.285,1861.7247,1863.0283,700.0
2018-09-11 12:20:00,1887.0,1887.31,1886.98,1886.98,3234.0,1863.4529,1863.759,1863.4332,1863.4332,3234.0
2018-09-11 12:25:00,1886.34,1886.34,1885.82,1886.18,500.0,1862.8011,1862.8011,1862.2876,1862.6431,500.0
2018-09-11 12:30:00,1887.01,1887.59,1886.23,1887.0,3634.0,1863.4628,1864.0355,1862.6925,1863.4529,3634.0
2018-09-11 12:35:00,1887.0,1887.01,1886.06,1886.18,900.0,1863.4529,1863.4628,1862.5246,1862.6431,900.0
2018-09-11 12:40:00,1884.87,1885.59,1884.13,1884.13,800.0,1861.3495,1862.0605,1860.6187,1860.6187,800.0
2018-09-11 12:45:00,1884.61,1884.62,1884.61,1884.61,100.0,1861.0927,1861.1026,1861.0927,1861.0927,100.0
2018-09-11 12:50:00,1885.83,1886.62,1884.67,1886.37,1000.0,1862.2975,1863.0776,1861.152,1862.8308,1000.0
2018-09-11 12:55:00,1887.0,1887.2,1884.0,1884.0,2141.0,1863.4529,1863.6504,1860.4903,1860.4903,2141.0
2018-09-11 13:00:00,1886.32,1886.34,1884.74,1885.04,1700.0,1862.7814,1862.8011,1861.2211,1861.5174,1700.0
2018-09-11 13:05:00,1885.04,1885.38,1883.75,1883.75,1104.0,1861.5174,1861.8531,1860.2435,1860.2435,1104.0
2018-09-11 13:10:00,1883.77,1885.46,1883.76,1884.94,1638.0,1860.2632,1861.9321,1860.2533,1861.4186,1638.0
2018-09-11 13:15:00,1883.99,1884.58,1883.75,1884.3,1050.0,1860.4805,1861.0631,1860.2435,1860.7866,1050.0
2018-09-11 13:20:00,1885.53,1885.53,1882.62,1882.63,1800.0,1862.0013,1862.0013,1859.1276,1859.1374,1800.0
2018-09-11 13:25:00,1883.94,1884.86,1883.93,1884.4,730.0,1860.4311,1861.3396,1860.4212,1860.8854,730.0
2018-09-11 13:30:00,1884.4,1884.4,1884.02,1884.31,300.0,1860.8854,1860.8854,1860.5101,1860.7965,300.0
2018-09-11 13:35:00,1885.56,1886.19,1885.31,1885.32,1900.0,1862.0309,1862.653,1861.784,1861.7939,1900.0
2018-09-11 13:40:00,1884.79,1885.22,1883.93,1884.08,1800.0,1861.2705,1861.6951,1860.4212,1860.5693,1800.0
2018-09-11 13:45:00,1884.05,1884.2,1883.93,1883.94,800.0,1860.5397,1860.6878,1860.4212,1860.4311,800.0
2018-09-11 13:50:00,1883.94,1884.72,1883.93,1884.5,1000.0,1860.4311,1861.2014,1860.4212,1860.9841,1000.0
2018-09-11 13:55:00,1885.0,1886.65,1882.77,1884.15,3990.0,1861.4779,1863.1073,1859.2757,1860.6385,3990.0
2018-09-11 14:00:00,1884.15,1884.15,1882.93,1884.0,1500.0,1860.6385,1860.6385,1859.4337,1860.4903,1500.0
2018-09-11 14:05:00,1884.0,1884.0,1883.08,1883.47,1200.0,1860.4903,1860.4903,1859.5818,1859.967,1200.0
2018-09-11 14:10:00,1884.0,1884.63,1883.48,1883.48,2700.0,1860.4903,1861.1125,1859.9768,1859.9768,2700.0
2018-09-11 14:15:00,1883.06,1884.42,1883.05,1883.95,4700.0,1859.5621,1860.9051,1859.5522,1860.441,4700.0
2018-09-11 14:20:00,1883.29,1883.29,1881.74,1881.74,2600.0,1859.7892,1859.7892,1858.2585,1858.2585,2600.0
2018-09-11 14:25:00,1882.76,1882.95,1882.46,1882.46,600.0,1859.2658,1859.4534,1858.9696,1858.9696,600.0
2018-09-11 14:30:00,1882.46,1883.8,1882.0,1882.33,2270.0,1858.9696,1860.2928,1858.5153,1858.8412,2270.0
2018-09-11 14:35:00,1882.17,1883.74,1881.43,1882.84,1025.0,1858.6832,1860.2336,1857.9524,1859.3448,1025.0
2018-09-11 14:40:00,1882.98,1883.15,1881.06,1881.07,900.0,1859.4831,1859.6509,1857.587,1857.5969,900.0
2018-09-11 14:45:00,1882.37,1883.01,1882.37,1883.0,500.0,1858.8807,1859.5127,1858.8807,1859.5028,500.0
2018-09-11 14:50:00,1883.0,1883.31,1882.6,1883.07,1200.0,1859.5028,1859.809,1859.1078,1859.5719,1200.0
2018-09-11 14:55:00,1883.07,1883.6,1877.77,1877.77,2857.0,1859.5719,1860.0953,1854.3381,1854.3381,2857.0
2018-09-11 15:00:00,1879.6,1880.53,1878.63,1880.06,2046.0,1856.1452,1857.0636,1855.1874,1856.5995,2046.0
2018-09-11 15:05:00,1880.4,1880.4,1878.62,1878.62,1100.0,1856.9353,1856.9353,1855.1775,1855.1775,1100.0
2018-09-11 15:10:00,1880.0,1880.03,1880.0,1880.0,1100.0,1856.5403,1856.5699,1856.5403,1856.5403,1100.0
2018-09-11 15:15:00,1880.0,1880.08,1878.96,1878.96,1700.0,1856.5403,1856.6193,1855.5132,1855.5132,1700.0
2018-09-11 15:20:00,1878.87,1880.19,1878.26,1878.97,734.0,1855.4244,1856.7279,1854.822,1855.5231,734.0
2018-09-11 15:25:00,1878.97,1880.26,1878.97,1879.93,3155.0,1855.5231,1856.797,1855.5231,1856.4711,3155.0
2018-09-11 15:30:00,1879.93,1880.09,1878.59,1879.18,1900.0,1856.4711,1856.6291,1855.1479,1855.7305,1900.0
2018-09-11 15:35:00,1880.0,1880.37,1878.85,1879.19,6611.0,1856.5403,1856.9056,1855.4046,1855.7404,6611.0
2018-09-11 15:40:00,1878.87,1880.0,1876.77,1879.99,6425.0,1855.4244,1856.5403,1853.3506,1856.5304,6425.0
2018-09-11 15:45:00,1878.3,1879.95,1878.3,1879.6,2482.0,1854.8615,1856.4909,1854.8615,1856.1452,2482.0
2018-09-11 15:50:00,1879.08,1880.0,1878.0,1879.03,8540.0,1855.6317,1856.5403,1854.5652,1855.5824,8540.0
2018-09-11 15:55:00,1878.53,1882.17,1878.15,1881.31,6608.0,1855.0886,1858.6832,1854.7133,1857.8339,6608.0
2018-09-12 09:30:00,1873.41,1889.54,1873.2,1883.08,6617.0,1850.0325,1865.9612,1849.8251,1859.5818,6617.0
2018-09-12 09:35:00,1885.48,1887.74,1875.61,1876.75,5024.0,1861.9519,1864.1837,1852.205,1853.3308,5024.0
2018-09-12 09:40:00,1876.45,1880.94,1876.44,1877.99,3810.0,1853.0346,1857.4685,1853.0247,1854.5553,3810.0
2018-09-12 09:45:00,1877.99,1877.99,1873.42,1874.09,1000.0,1854.5553,1854.5553,1850.0424,1850.704,1000.0
2018-09-12 09:50:00,1874.09,1876.18,1867.17,1870.0,6354.0,1850.704,1852.7679,1843.8704,1846.665,6354.0
2018-09-12 09:55:00,1868.45,1873.46,1868.44,1870.81,4200.0,1845.1344,1850.0819,1845.1245,1847.4649,4200.0
2018-09-12 10:00:00,1871.3,1878.36,1870.74,1876.32,2909.0,1847.9488,1854.9207,1847.3958,1852.9062,2909.0
2018-09-12 10:05:00,1875.06,1875.07,1872.26,1873.0,800.0,1851.6619,1851.6718,1848.8968,1849.6276,800.0
2018-09-12 10:10:00,1873.0,1875.01,1872.99,1874.5,1170.0,1849.6276,1851.6125,1849.6177,1851.1089,1170.0
2018-09-12 10:15:00,1873.95,1876.42,1872.9,1875.51,2113.0,1850.5658,1853.0049,1849.5289,1852.1063,2113.0
2018-09-12 10:20:00,1875.51,1875.51,1872.0,1872.84,4200.0,1852.1063,1852.1063,1848.6401,1849.4696,4200.0
2018-09-12 10:25:00,1870.86,1873.9,1870.2,1873.9,1300.0,1847.5143,1850.5164,1846.8625,1850.5164,1300.0
2018-09-12 10:30:00,1873.0,1873.0,1870.02,1870.95,1210.0,1849.6276,1849.6276,1846.6848,1847.6032,1210.0
2018-09-12 10:35:00,1872.04,1875.01,1871.89,1873.5,2331.0,1848.6796,1851.6125,1848.5315,1850.1214,2331.0
2018-09-12 10:40:00,1872.13,1873.44,1871.14,1871.71,7535.0,1848.7685,1850.0621,1847.7908,1848.3537,7535.0
2018-09-12 10:45:00,1871.71,1871.71,1870.22,1870.22,1300.0,1848.3537,1848.3537,1846.8823,1846.8823,1300.0
2018-09-12 10:50:00,1870.01,1870.5,1867.33,1870.5,600.0,1846.6749,1847.1588,1844.0284,1847.1588,600.0
2018-09-12 10:55:00,1870.45,1871.5,1868.48,1870.03,6105.0,1847.1094,1848.1463,1845.164,1846.6947,6105.0
2018-09-12 11:00:00,1870.92,1876.0,1870.91,1875.3,1000.0,1847.5736,1852.5902,1847.5637,1851.8989,1000.0
2018-09-12 11:05:00,1875.3,1875.3,1873.28,1873.28,300.0,1851.8989,1851.8989,1849.9041,1849.9041,300.0
2018-09-12 11:10:00,1873.73,1881.2,1873.73,1881.19,1900.0,1850.3485,1857.7253,1850.3485,1857.7154,1900.0
2018-09-12 11:15:00,1881.2,1881.21,1876.01,1881.0,1795.0,1857.7253,1857.7352,1852.6,1857.5278,1795.0
2018-09-12 11:20:00,1880.5,1882.07,1879.77,1880.91,3410.0,1857.034,1858.5844,1856.3131,1857.4389,3410.0
2018-09-12 11:25:00,1880.91,1880.92,1879.76,1879.76,1100.0,1857.4389,1857.4488,1856.3033,1856.3033,1100.0
2018-09-12 11:30:00,1881.74,1882.97,1880.2,1881.05,5800.0,1858.2585,1859.4732,1856.7378,1857.5772,5800.0
2018-09-12 11:35:00,1881.05,1881.05,1879.23,1879.23,300.0,1857.5772,1857.5772,1855.7799,1855.7799,300.0
2018-09-12 11:40:00,1879.23,1879.23,1872.0,1872.0,9384.0,1855.7799,1855.7799,1848.6401,1848.6401,9384.0
2018-09-12 11:45:00,1873.47,1873.47,1872.0,1872.0,638.0,1850.0917,1850.0917,1848.6401,1848.6401,638.0
2018-09-12 11:50:00,1870.75,1870.75,1870.42,1870.6,722.0,1847.4057,1847.4057,1847.0798,1847.2576,722.0
2018-09-12 11:55:00,1869.73,1870.79,1868.83,1870.21,900.0,1846.3984,1847.4452,1845.5096,1846.8724,900.0
2018-09-12 12:00:00,1875.0,1875.01,1875.0,1875.0,500.0,1851.6027,1851.6125,1851.6027,1851.6027,500.0
2018-09-12 12:05:00,1878.0,1878.0,1872.99,1874.15,1005.0,1854.5652,1854.5652,1849.6177,1850.7633,1005.0
2018-09-12 12:10:00,1874.15,1877.04,1874.15,1877.04,956.0,1850.7633,1853.6172,1850.7633,1853.6172,956.0
2018-09-12 12:15:00,1876.8,1876.81,1876.8,1876.8,319.0,1853.3802,1853.3901,1853.3802,1853.3802,319.0
2018-09-12 12:20:00,1876.8,1876.8,1876.8,1876.8,0.0,1853.3802,1853.3802,1853.3802,1853.3802,0.0
2018-09-12 12:25:00,1878.32,1881.0,1878.27,1880.87,1500.0,1854.8812,1857.5278,1854.8318,1857.3994,1500.0
2018-09-12 12:30:00,1880.89,1880.89,1879.7,1879.7,1091.0,1857.4192,1857.4192,1856.244,1856.244,1091.0
2018-09-12 12:35:00,1879.8,1879.8,1879.8,1879.8,100.0,1856.3428,1856.3428,1856.3428,1856.3428,100.0
2018-09-12 12:40:00,1880.44,1880.93,1880.44,1880.92,500.0,1856.9748,1857.4587,1856.9748,1857.4488,500.0
2018-09-12 12:45:00,1879.86,1879.86,1879.86,1879.86,100.0,1856.402,1856.402,1856.402,1856.402,100.0
2018-09-12 12:50:00,1880.89,1881.3,1879.98,1879.98,1200.0,1857.4192,1857.824,1856.5205,1856.5205,1200.0
2018-09-12 12:55:00,1880.01,1880.01,1879.96,1880.0,500.0,1856.5501,1856.5501,1856.5008,1856.5403,500.0
2018-09-12 13:00:00,1877.8,1880.83,1877.79,1880.05,900.0,1854.3677,1857.3599,1854.3578,1856.5896,900.0
2018-09-12 13:05:00,1880.15,1880.4,1879.1,1879.26,1300.0,1856.6884,1856.9353,1855.6515,1855.8095,1300.0
2018-09-12 13:10:00,1879.25,1879.25,1875.0,1876.84,4921.0,1855.7996,1855.7996,1851.6027,1853.4197,4921.0
2018-09-12 13:15:00,1876.06,1876.07,1873.03,1873.03,400.0,1852.6494,1852.6593,1849.6572,1849.6572,400.0
2018-09-12 13:20:00,1873.2,1876.57,1873.2,1875.0,998.0,1849.8251,1853.1531,1849.8251,1851.6027,998.0
2018-09-12 13:25:00,1875.0,1875.01,1875.0,1875.0,400.0,1851.6027,1851.6125,1851.6027,1851.6027,400.0
2018-09-12 13:30:00,1875.32,1875.53,1875.32,1875.53,200.0,1851.9187,1852.126,1851.9187,1852.126,200.0
2018-09-12 13:35:00,1875.47,1875.71,1874.49,1875.47,1200.0,1852.0668,1852.3038,1851.099,1852.0668,1200.0
2018-09-12 13:40:00,1875.68,1875.77,1875.47,1875.73,1100.0,1852.2742,1852.363,1852.0668,1852.3235,1100.0
2018-09-12 13:45:00,1874.5,1874.5,1874.41,1874.45,400.0,1851.1089,1851.1089,1851.02,1851.0595,400.0
2018-09-12 13:50:00,1875.75,1877.55,1874.98,1877.39,700.0,1852.3433,1854.1208,1851.5829,1853.9628,700.0
2018-09-12 13:55:00,1876.67,1878.15,1876.66,1878.15,400.0,1853.2518,1854.7133,1853.2419,1854.7133,400.0
2018-09-12 14:00:00,1879.95,1880.0,1879.94,1880.0,729.0,1856.4909,1856.5403,1856.481,1856.5403,729.0
2018-09-12 14:05:00,1879.24,1879.24,1879.24,1879.24,100.0,1855.7897,1855.7897,1855.7897,1855.7897,100.0
2018-09-12 14:10:00,1879.5,1879.59,1879.49,1879.52,400.0,1856.0465,1856.1354,1856.0366,1856.0662,400.0
2018-09-12 14:15:00,1879.51,1879.52,1879.21,1879.52,300.0,1856.0564,1856.0662,1855.7601,1856.0662,300.0
2018-09-12 14:20:00,1879.21,1879.62,1878.49,1878.95,800.0,1855.7601,1856.165,1855.0491,1855.5034,800.0
2018-09-12 14:25:00,1877.38,1877.38,1877.38,1877.38,100.0,1853.953,1853.953,1853.953,1853.953,100.0
2018-09-12 14:30:00,1877.0,1877.41,1876.45,1877.41,650.0,1853.5777,1853.9826,1853.0346,1853.9826,650.0
2018-09-12 14:35:00,1877.21,1877.21,1875.82,1875.9,400.0,1853.7851,1853.7851,1852.4124,1852.4914,400.0
2018-09-12 14:40:00,1875.46,1875.46,1874.71,1874.71,661.0,1852.0569,1852.0569,1851.3163,1851.3163,661.0
2018-09-12 14:45:00,1872.0,1875.83,1872.0,1875.67,842.0,1848.6401,1852.4223,1848.6401,1852.2643,842.0
2018-09-12 14:50:00,1874.84,1874.85,1874.84,1874.84,100.0,1851.4446,1851.4545,1851.4446,1851.4446,100.0
2018-09-12 14:55:00,1873.54,1873.54,1873.43,1873.46,300.0,1850.1609,1850.1609,1850.0522,1850.0819,300.0
2018-09-12 15:00:00,1874.9,1875.98,1874.9,1875.48,1352.0,1851.5039,1852.5704,1851.5039,1852.0767,1352.0
2018-09-12 15:05:00,1875.48,1875.49,1872.66,1872.68,1709.0,1852.0767,1852.0865,1849.2918,1849.3116,1709.0
2018-09-12 15:10:00,1872.68,1872.68,1868.99,1870.02,1748.0,1849.3116,1849.3116,1845.6676,1846.6848,1748.0
2018-09-12 15:15:00,1870.51,1871.65,1869.28,1871.54,1900.0,1847.1687,1848.2945,1845.954,1848.1858,1900.0
2018-09-12 15:20:00,1871.55,1872.94,1871.54,1872.93,300.0,1848.1957,1849.5684,1848.1858,1849.5585,300.0
2018-09-12 15:25:00,1874.0,1874.12,1873.2,1874.12,600.0,1850.6151,1850.7336,1849.8251,1850.7336,600.0
2018-09-12 15:30:00,1874.1,1876.3,1874.1,1875.71,2217.0,1850.7139,1852.8864,1850.7139,1852.3038,2217.0
2018-09-12 15:35:00,1876.39,1877.25,1875.48,1876.95,2809.0,1852.9753,1853.8246,1852.0767,1853.5283,2809.0
2018-09-12 15:40:00,1876.14,1876.57,1873.38,1876.57,3847.0,1852.7284,1853.1531,1850.0029,1853.1531,3847.0
2018-09-12 15:45:00,1875.83,1875.83,1872.47,1873.84,3255.0,1852.4223,1852.4223,1849.1042,1850.4571,3255.0
2018-09-12 15:50:00,1876.15,1877.36,1872.99,1877.36,5600.0,1852.7383,1853.9332,1849.6177,1853.9332,5600.0
2018-09-12 15:55:00,1876.5,1878.92,1875.12,1875.46,6467.0,1853.0839,1855.4737,1851.7212,1852.0569,6467.0
2018-09-13 09:30:00,1889.15,1889.2,1882.0,1883.74,9919.0,1865.5761,1865.6255,1858.5153,1860.2336,9919.0
2018-09-13 09:35:00,1883.9,1904.62,1883.08,1904.59,5664.0,1860.3916,1880.853,1859.5818,1880.8234,5664.0
2018-09-13 09:40:00,1904.78,1909.26,1900.52,1900.52,3530.0,1881.011,1885.4351,1876.8042,1876.8042,3530.0
2018-09-13 09:45:00,1901.05,1901.05,1898.78,1900.56,1900.0,1877.3276,1877.3276,1875.0859,1876.8437,1900.0
2018-09-13 09:50:00,1900.67,1901.98,1899.72,1900.0,3140.0,1876.9523,1878.246,1876.0142,1876.2907,3140.0
2018-09-13 09:55:00,1899.63,1900.06,1895.74,1896.77,1100.0,1875.9253,1876.3499,1872.0838,1873.101,1100.0
2018-09-13 10:00:00,1895.99,1897.76,1895.47,1896.97,3100.0,1872.3307,1874.0786,1871.8172,1873.2985,3100.0
2018-09-13 10:05:00,1894.39,1895.2,1892.46,1892.47,3000.0,1870.7507,1871.5506,1868.8448,1868.8546,3000.0
2018-09-13 10:10:00,1894.29,1894.97,1887.78,1890.0,2140.0,1870.6519,1871.3235,1864.2232,1866.4155,2140.0
2018-09-13 10:15:00,1889.58,1891.46,1885.37,1886.0,3500.0,1866.0007,1867.8573,1861.8432,1862.4654,3500.0
2018-09-13 10:20:00,1886.3,1889.21,1886.11,1888.6,700.0,1862.7616,1865.6353,1862.574,1865.0329,700.0
2018-09-13 10:25:00,1891.67,1893.41,1890.01,1890.01,1375.0,1868.0646,1869.7829,1866.4253,1866.4253,1375.0
2018-09-13 10:30:00,1891.48,1891.54,1891.48,1891.54,200.0,1867.877,1867.9363,1867.877,1867.9363,200.0
2018-09-13 10:35:00,1893.18,1894.29,1887.77,1888.94,1588.0,1869.5558,1870.6519,1864.2133,1865.3687,1588.0
2018-09-13 10:40:00,1885.69,1885.75,1882.78,1885.75,2500.0,1862.1593,1862.2185,1859.2856,1862.2185,2500.0
2018-09-13 10:45:00,1887.56,1891.95,1887.55,1891.95,1200.0,1864.0059,1868.3411,1863.996,1868.3411,1200.0
2018-09-13 10:50:00,1891.87,1891.87,1889.9,1889.9,1200.0,1868.2621,1868.2621,1866.3167,1866.3167,1200.0
2018-09-13 10:55:00,1890.24,1891.94,1890.24,1891.92,400.0,1866.6525,1868.3313,1866.6525,1868.3115,400.0
2018-09-13 11:00:00,1892.89,1894.31,1891.8,1892.49,2484.0,1869.2694,1870.6717,1868.193,1868.8744,2484.0
2018-09-13 11:05:00,1893.0,1895.83,1891.0,1892.42,4095.0,1869.378,1872.1727,1867.403,1868.8053,4095.0
2018-09-13 11:10:00,1892.41,1893.67,1891.79,1893.67,500.0,1868.7954,1870.0397,1868.1831,1870.0397,500.0
2018-09-13 11:15:00,1893.73,1893.74,1893.73,1893.73,100.0,1870.0989,1870.1088,1870.0989,1870.0989,100.0
2018-09-13 11:20:00,1893.98,1895.1,1892.91,1892.92,2000.0,1870.3458,1871.4518,1869.2892,1869.299,2000.0
2018-09-13 11:25:00,1892.96,1892.96,1891.22,1892.18,1900.0,1869.3385,1869.3385,1867.6202,1868.5683,1900.0
2018-09-13 11:30:00,1892.95,1892.96,1889.57,1890.52,1200.0,1869.3287,1869.3385,1865.9908,1866.929,1200.0
2018-09-13 11:35:00,1890.0,1891.99,1890.0,1891.17,2792.0,1866.4155,1868.3806,1866.4155,1867.5709,2792.0
2018-09-13 11:40:00,1891.33,1891.33,1889.73,1889.73,1500.0,1867.7289,1867.7289,1866.1488,1866.1488,1500.0
2018-09-13 11:45:00,1886.8,1887.37,1885.65,1887.36,1000.0,1863.2554,1863.8183,1862.1198,1863.8084,1000.0
2018-09-13 11:50:00,1886.98,1888.8,1886.85,1888.8,1900.0,1863.4332,1865.2304,1863.3048,1865.2304,1900.0
2018-09-13 11:55:00,1888.68,1891.04,1887.0,1891.04,5770.0,1865.1119,1867.4425,1863.4529,1867.4425,5770.0
2018-09-13 12:00:00,1891.3,1896.99,1891.3,1893.98,7749.0,1867.6992,1873.3182,1867.6992,1870.3458,7749.0
2018-09-13 12:05:00,1892.77,1892.95,1891.58,1892.94,1500.0,1869.1509,1869.3287,1867.9758,1869.3188,1500.0
2018-09-13 12:10:00,1893.58,1894.41,1892.88,1894.08,750.0,1869.9508,1870.7704,1869.2595,1870.4446,750.0
2018-09-13 12:15:00,1891.47,1893.48,1891.47,1893.48,600.0,1867.8671,1869.852,1867.8671,1869.852,600.0
2018-09-13 12:20:00,1893.14,1896.73,1893.14,1895.33,1441.0,1869.5163,1873.0615,1869.5163,1871.679,1441.0
2018-09-13 12:25:00,1895.32,1895.33,1891.0,1891.86,2100.0,1871.6691,1871.679,1867.403,1868.2523,2100.0
2018-09-13 12:30:00,1891.12,1891.36,1890.1,1890.38,1800.0,1867.5215,1867.7585,1866.5142,1866.7907,1800.0
2018-09-13 12:35:00,1891.24,1891.24,1888.1,1888.13,2700.0,1867.64,1867.64,1864.5392,1864.5688,2700.0
2018-09-13 12:40:00,1888.44,1889.62,1884.46,1885.08,2700.0,1864.8749,1866.0402,1860.9446,1861.5569,2700.0
2018-09-13 12:45:00,1885.07,1889.37,1885.06,1889.37,1200.0,1861.547,1865.7933,1861.5371,1865.7933,1200.0
2018-09-13 12:50:00,1889.61,1890.13,1888.92,1889.24,1500.0,1866.0303,1866.5438,1865.3489,1865.665,1500.0
2018-09-13 12:55:00,1889.5,1891.29,1889.5,1890.8,1000.0,1865.9217,1867.6894,1865.9217,1867.2055,1000.0
2018-09-13 13:00:00,1890.59,1891.38,1888.73,1889.53,2012.0,1866.9981,1867.7783,1865.1613,1865.9513,2012.0
2018-09-13 13:05:00,1892.37,1892.69,1891.26,1892.14,900.0,1868.7559,1869.0719,1867.6597,1868.5288,900.0
2018-09-13 13:10:00,1891.82,1892.99,1890.46,1892.99,900.0,1868.2128,1869.3682,1866.8697,1869.3682,900.0
2018-09-13 13:15:00,1893.76,1894.21,1892.99,1893.0,800.0,1870.1286,1870.5729,1869.3682,1869.378,800.0
2018-09-13 13:20:00,1893.27,1893.27,1893.27,1893.27,200.0,1869.6447,1869.6447,1869.6447,1869.6447,200.0
2018-09-13 13:25:00,1893.87,1896.6,1893.79,1896.01,1700.0,1870.2372,1872.9331,1870.1582,1872.3505,1700.0
2018-09-13 13:30:00,1896.01,1896.69,1895.81,1896.69,400.0,1872.3505,1873.022,1872.153,1873.022,400.0
2018-09-13 13:35:00,1895.81,1897.76,1894.11,1895.18,4018.0,1872.153,1874.0786,1870.4742,1871.5308,4018.0
2018-09-13 13:40:00,1895.48,1897.74,1895.03,1895.1,4100.0,1871.8271,1874.0589,1871.3827,1871.4518,4100.0
2018-09-13 13:45:00,1894.13,1894.13,1894.13,1894.13,100.0,1870.4939,1870.4939,1870.4939,1870.4939,100.0
2018-09-13 13:50:00,1894.53,1895.22,1893.47,1894.46,1900.0,1870.8889,1871.5703,1869.8422,1870.8198,1900.0
2018-09-13 13:55:00,1892.66,1893.48,1891.72,1892.51,2050.0,1869.0423,1869.852,1868.114,1868.8941,2050.0
2018-09-13 14:00:00,1891.5,1892.41,1891.0,1891.01,2300.0,1867.8968,1868.7954,1867.403,1867.4129,2300.0
2018-09-13 14:05:00,1891.01,1891.02,1890.37,1890.37,500.0,1867.4129,1867.4227,1866.7809,1866.7809,500.0
2018-09-13 14:10:00,1890.0,1893.22,1890.0,1893.22,900.0,1866.4155,1869.5953,1866.4155,1869.5953,900.0
2018-09-13 14:15:00,1892.0,1892.56,1890.36,1892.56,1400.0,1868.3905,1868.9435,1866.771,1868.9435,1400.0
2018-09-13 14:20:00,1890.26,1891.17,1889.51,1891.17,1100.0,1866.6722,1867.5709,1865.9316,1867.5709,1100.0
2018-09-13 14:25:00,1889.33,1889.76,1887.65,1889.66,2314.0,1865.7538,1866.1785,1864.0948,1866.0797,2314.0
2018-09-13 14:30:00,1889.66,1889.7,1889.66,1889.7,400.0,1866.0797,1866.1192,1866.0797,1866.1192,400.0
2018-09-13 14:35:00,1892.0,1892.0,1892.0,1892.0,100.0,1868.3905,1868.3905,1868.3905,1868.3905,100.0
2018-09-13 14:40:00,1894.53,1896.39,1893.34,1893.34,1300.0,1870.8889,1872.7257,1869.7138,1869.7138,1300.0
2018-09-13 14:45:00,1891.46,1893.04,1891.45,1893.04,700.0,1867.8573,1869.4175,1867.8474,1869.4175,700.0
2018-09-13 14:50:00,1893.05,1893.06,1893.05,1893.05,128.0,1869.4274,1869.4373,1869.4274,1869.4274,128.0
2018-09-13 14:55:00,1894.7,1896.32,1893.88,1893.88,1900.0,1871.0568,1872.6566,1870.2471,1870.2471,1900.0
2018-09-13 15:00:00,1893.88,1894.1,1891.92,1891.92,1496.0,1870.2471,1870.4643,1868.3115,1868.3115,1496.0
2018-09-13 15:05:00,1892.55,1892.55,1891.43,1891.43,2042.0,1868.9337,1868.9337,1867.8276,1867.8276,2042.0
2018-09-13 15:10:00,1890.85,1893.51,1890.83,1893.0,2200.0,1867.2549,1869.8817,1867.2351,1869.378,2200.0
2018-09-13 15:15:00,1893.0,1893.15,1891.06,1891.06,2000.0,1869.378,1869.5262,1867.4622,1867.4622,2000.0
2018-09-13 15:20:00,1890.89,1892.82,1890.89,1892.14,1100.0,1867.2944,1869.2003,1867.2944,1868.5288,1100.0
2018-09-13 15:25:00,1891.87,1891.87,1887.78,1888.05,2400.0,1868.2621,1868.2621,1864.2232,1864.4898,2400.0
2018-09-13 15:30:00,1888.05,1889.47,1887.17,1888.67,1600.0,1864.4898,1865.8921,1863.6208,1865.1021,1600.0
2018-09-13 15:35:00,1889.59,1890.63,1887.5,1887.64,2859.0,1866.0106,1867.0376,1863.9467,1864.0849,2859.0
2018-09-13 15:40:00,1887.64,1887.69,1881.65,1882.29,4700.0,1864.0849,1864.1343,1858.1697,1858.8017,4700.0
2018-09-13 15:45:00,1880.85,1882.26,1876.4,1879.8,13900.0,1857.3797,1858.7721,1852.9852,1856.3428,13900.0
2018-09-13 15:50:00,1880.07,1881.64,1878.31,1880.13,8746.0,1856.6094,1858.1598,1854.8713,1856.6686,8746.0
2018-09-13 15:55:00,1880.07,1884.0,1878.39,1884.0,12757.0,1856.6094,1860.4903,1854.9503,1860.4903,12757.0
2018-09-14 09:30:00,1887.18,1894.67,1883.38,1891.1,5200.0,1863.6307,1871.0272,1859.8781,1867.5017,5200.0
2018-09-14 09:35:00,1890.3,1898.71,1889.71,1898.61,5404.0,1866.7117,1875.0168,1866.1291,1874.918,5404.0
2018-09-14 09:40:00,1898.99,1904.76,1898.99,1903.54,5051.0,1875.2933,1880.9913,1875.2933,1879.7865,5051.0
2018-09-14 09:45:00,1903.99,1903.99,1900.81,1902.26,3625.0,1880.2309,1880.2309,1877.0906,1878.5225,3625.0
2018-09-14 09:50:00,1902.26,1903.69,1901.54,1903.26,3250.0,1878.5225,1879.9346,1877.8115,1879.51,3250.0
2018-09-14 09:55:00,1902.53,1908.43,1902.5,1905.1,4300.0,1878.7891,1884.6155,1878.7595,1881.327,4300.0
2018-09-14 10:00:00,1904.06,1909.69,1904.06,1906.21,850.0,1880.3,1885.8598,1880.3,1882.4232,850.0
2018-09-14 10:05:00,1907.26,1907.4,1903.7,1903.7,1850.0,1883.4601,1883.5983,1879.9445,1879.9445,1850.0
2018-09-14 10:10:00,1904.85,1905.05,1900.44,1901.45,1900.0,1881.0802,1881.2777,1876.7252,1877.7226,1900.0
2018-09-14 10:15:00,1901.45,1905.62,1901.1,1905.37,2415.0,1877.7226,1881.8406,1877.377,1881.5937,2415.0
2018-09-14 10:20:00,1905.62,1906.83,1905.61,1906.31,1232.0,1881.8406,1883.0355,1881.8307,1882.5219,1232.0
2018-09-14 10:25:00,1907.22,1908.0,1906.81,1907.44,1804.0,1883.4206,1884.1909,1883.0157,1883.6378,1804.0
2018-09-14 10:30:00,1907.58,1911.82,1906.67,1910.06,5350.0,1883.7761,1887.9632,1882.8775,1886.2252,5350.0
2018-09-14 10:35:00,1910.07,1910.71,1908.88,1910.7,2100.0,1886.235,1886.867,1885.0599,1886.8572,2100.0
2018-09-14 10:40:00,1910.35,1913.58,1910.0,1913.57,3584.0,1886.5115,1889.7012,1886.1659,1889.6914,3584.0
2018-09-14 10:45:00,1914.0,1914.25,1910.49,1910.88,1270.0,1890.116,1890.3629,1886.6498,1887.0349,1270.0
2018-09-14 10:50:00,1910.1,1910.1,1907.7,1907.7,900.0,1886.2647,1886.2647,1883.8946,1883.8946,900.0
2018-09-14 10:55:00,1908.66,1911.99,1908.65,1910.35,1300.0,1884.8426,1888.1311,1884.8327,1886.5115,1300.0
2018-09-14 11:00:00,1911.32,1911.33,1909.43,1910.64,2200.0,1887.4694,1887.4793,1885.603,1886.7979,2200.0
2018-09-14 11:05:00,1909.83,1911.59,1903.8,1905.43,4626.0,1885.998,1887.7361,1880.0433,1881.6529,4626.0
2018-09-14 11:10:00,1906.42,1908.71,1905.5,1908.65,2100.0,1882.6306,1884.892,1881.7221,1884.8327,2100.0
2018-09-14 11:15:00,1907.92,1909.0,1906.8,1907.59,2648.0,1884.1119,1885.1784,1883.0058,1883.786,2648.0
2018-09-14 11:20:00,1908.56,1910.0,1907.66,1910.0,3706.0,1884.7439,1886.1659,1883.8551,1886.1659,3706.0
2018-09-14 11:25:00,1910.49,1910.49,1907.41,1908.51,1200.0,1886.6498,1886.6498,1883.6082,1884.6945,1200.0
2018-09-14 11:30:00,1909.75,1909.75,1908.65,1909.48,1800.0,1885.919,1885.919,1884.8327,1885.6524,1800.0
2018-09-14 11:35:00,1909.36,1911.26,1909.19,1910.29,2286.0,1885.5339,1887.4102,1885.366,1886.4523,2286.0
2018-09-14 11:40:00,1910.11,1912.0,1910.11,1910.91,2100.0,1886.2745,1888.1409,1886.2745,1887.0645,2100.0
2018-09-14 11:45:00,1912.0,1912.15,1910.49,1911.64,2314.0,1888.1409,1888.2891,1886.6498,1887.7854,2314.0
2018-09-14 11:50:00,1910.67,1911.74,1909.25,1909.37,1184.0,1886.8275,1887.8842,1885.4253,1885.5438,1184.0
2018-09-14 11:55:00,1909.93,1911.35,1909.92,1911.18,800.0,1886.0968,1887.4991,1886.0869,1887.3312,800.0
2018-09-14 12:00:00,1910.04,1910.04,1905.66,1906.71,2440.0,1886.2054,1886.2054,1881.8801,1882.917,2440.0
2018-09-14 12:05:00,1906.27,1906.28,1903.46,1904.85,1500.0,1882.4824,1882.4923,1879.7075,1881.0802,1500.0
2018-09-14 12:10:00,1904.77,1904.77,1901.84,1901.85,631.0,1881.0012,1881.0012,1878.1077,1878.1176,631.0
2018-09-14 12:15:00,1903.31,1904.17,1902.93,1904.17,2400.0,1879.5594,1880.4086,1879.1841,1880.4086,2400.0
2018-09-14 12:20:00,1904.78,1906.0,1902.12,1902.12,1300.0,1881.011,1882.2158,1878.3842,1878.3842,1300.0
2018-09-14 12:25:00,1901.86,1905.98,1901.86,1905.97,1200.0,1878.1275,1882.1961,1878.1275,1882.1862,1200.0
2018-09-14 12:30:00,1904.35,1905.67,1903.51,1903.84,1210.0,1880.5864,1881.8899,1879.7569,1880.0828,1210.0
2018-09-14 12:35:00,1903.52,1904.57,1903.52,1904.13,400.0,1879.7668,1880.8037,1879.7668,1880.3691,400.0
2018-09-14 12:40:00,1904.95,1904.96,1904.45,1904.45,200.0,1881.1789,1881.1888,1880.6852,1880.6852,200.0
2018-09-14 12:45:00,1904.72,1908.03,1904.72,1908.02,1100.0,1880.9518,1884.2205,1880.9518,1884.2106,1100.0
2018-09-14 12:50:00,1906.9,1908.02,1906.34,1906.7,600.0,1883.1046,1884.2106,1882.5516,1882.9071,600.0
2018-09-14 12:55:00,1906.88,1906.88,1906.13,1906.25,575.0,1883.0848,1883.0848,1882.3442,1882.4627,575.0
2018-09-14 13:00:00,1905.67,1906.73,1905.63,1905.78,600.0,1881.8899,1882.9367,1881.8504,1881.9986,600.0
2018-09-14 13:05:00,1905.78,1906.95,1905.53,1905.99,800.0,1881.9986,1883.154,1881.7517,1882.2059,800.0
2018-09-14 13:10:00,1905.99,1905.99,1905.99,1905.99,0.0,1882.2059,1882.2059,1882.2059,1882.2059,0.0
2018-09-14 13:15:00,1906.88,1907.49,1906.88,1906.9,600.0,1883.0848,1883.6872,1883.0848,1883.1046,600.0
2018-09-14 13:20:00,1907.77,1908.71,1906.61,1908.7,700.0,1883.9637,1884.892,1882.8182,1884.8821,700.0
2018-09-14 13:25:00,1907.41,1907.41,1907.23,1907.23,300.0,1883.6082,1883.6082,1883.4305,1883.4305,300.0
2018-09-14 13:30:00,1907.23,1907.63,1905.45,1906.34,1600.0,1883.4305,1883.8255,1881.6727,1882.5516,1600.0
2018-09-14 13:35:00,1906.34,1908.8,1906.34,1907.38,1891.0,1882.5516,1884.9809,1882.5516,1883.5786,1891.0
2018-09-14 13:40:00,1907.38,1907.38,1907.38,1907.38,100.0,1883.5786,1883.5786,1883.5786,1883.5786,100.0
2018-09-14 13:45:00,1907.53,1907.53,1905.66,1905.66,200.0,1883.7267,1883.7267,1881.8801,1881.8801,200.0
2018-09-14 13:50:00,1906.78,1909.39,1906.78,1909.31,703.0,1882.9861,1885.5635,1882.9861,1885.4845,703.0
2018-09-14 13:55:00,1909.3,1909.86,1909.29,1909.75,400.0,1885.4746,1886.0276,1885.4648,1885.919,400.0
2018-09-14 14:00:00,1909.87,1911.84,1909.87,1911.84,700.0,1886.0375,1887.9829,1886.0375,1887.9829,700.0
2018-09-14 14:05:00,1911.18,1913.55,1911.18,1912.66,600.0,1887.3312,1889.6716,1887.3312,1888.7927,600.0
2018-09-14 14:10:00,1913.52,1914.38,1913.25,1913.25,2362.0,1889.642,1890.4912,1889.3753,1889.3753,2362.0
2018-09-14 14:15:00,1913.25,1913.25,1911.52,1911.76,1200.0,1889.3753,1889.3753,1887.6669,1887.9039,1200.0
2018-09-14 14:20:00,1911.73,1912.83,1911.73,1912.41,1100.0,1887.8743,1888.9606,1887.8743,1888.5458,1100.0
2018-09-14 14:25:00,1912.41,1912.41,1911.17,1911.45,503.0,1888.5458,1888.5458,1887.3213,1887.5978,503.0
2018-09-14 14:30:00,1911.46,1912.17,1911.46,1912.17,921.0,1887.6077,1888.3088,1887.6077,1888.3088,921.0
2018-09-14 14:35:00,1911.39,1911.4,1910.56,1911.38,907.0,1887.5386,1887.5484,1886.7189,1887.5287,907.0
2018-09-14 14:40:00,1911.0,1911.71,1911.0,1911.0,1357.0,1887.1534,1887.8546,1887.1534,1887.1534,1357.0
2018-09-14 14:45:00,1911.88,1912.17,1911.65,1912.17,800.0,1888.0224,1888.3088,1887.7953,1888.3088,800.0
2018-09-14 14:50:00,1912.32,1913.31,1912.31,1913.31,700.0,1888.4569,1889.4346,1888.4471,1889.4346,700.0
2018-09-14 14:55:00,1912.57,1913.51,1912.51,1913.51,900.0,1888.7038,1889.6321,1888.6446,1889.6321,900.0
2018-09-14 15:00:00,1913.52,1914.32,1913.4,1914.21,1850.0,1889.642,1890.432,1889.5235,1890.3234,1850.0
2018-09-14 15:05:00,1913.93,1914.51,1913.9,1914.2,1620.0,1890.0469,1890.6196,1890.0172,1890.3135,1620.0
2018-09-14 15:10:00,1914.2,1916.05,1914.15,1915.67,2485.0,1890.3135,1892.1404,1890.2641,1891.7651,2485.0
2018-09-14 15:15:00,1916.11,1917.25,1915.74,1916.83,1800.0,1892.1997,1893.3254,1891.8343,1892.9107,1800.0
2018-09-14 15:20:00,1916.93,1917.58,1916.17,1916.31,2500.0,1893.0094,1893.6513,1892.2589,1892.3972,2500.0
2018-09-14 15:25:00,1916.2,1916.2,1913.38,1913.72,3099.0,1892.2885,1892.2885,1889.5037,1889.8395,3099.0
2018-09-14 15:30:00,1913.24,1915.28,1913.23,1914.09,2162.0,1889.3655,1891.38,1889.3556,1890.2049,2162.0
2018-09-14 15:35:00,1914.17,1916.08,1913.49,1916.07,4420.0,1890.2839,1892.17,1889.6123,1892.1602,4420.0
2018-09-14 15:40:00,1916.73,1918.45,1916.72,1918.08,3525.0,1892.8119,1894.5105,1892.802,1894.1451,3525.0
2018-09-14 15:45:00,1917.64,1918.71,1915.51,1917.75,8923.0,1893.7106,1894.7672,1891.6071,1893.8192,8923.0
2018-09-14 15:50:00,1918.07,1918.63,1915.9,1917.52,11022.0,1894.1352,1894.6882,1891.9923,1893.5921,11022.0
2018-09-14 15:55:00,1917.49,1918.66,1915.51,1917.76,17492.0,1893.5624,1894.7178,1891.6071,1893.8291,17492.0
2018-09-17 09:30:00,1917.94,1919.94,1908.99,1909.0,5322.0,1894.0068,1895.9819,1885.1685,1885.1784,5322.0
2018-09-17 09:35:00,1908.76,1911.15,1891.35,1895.9,5298.0,1884.9414,1887.3015,1867.7486,1872.2418,5298.0
2018-09-17 09:40:00,1901.52,1901.53,1889.93,1892.19,7310.0,1877.7917,1877.8016,1866.3463,1868.5781,7310.0
2018-09-17 09:45:00,1894.63,1903.35,1893.56,1897.54,4100.0,1870.9877,1879.5989,1869.931,1873.8614,4100.0
2018-09-17 09:50:00,1897.54,1902.6,1895.29,1895.78,4400.0,1873.8614,1878.8582,1871.6395,1872.1233,4400.0
2018-09-17 09:55:00,1895.78,1897.61,1893.01,1895.31,1100.0,1872.1233,1873.9305,1869.3879,1871.6592,1100.0
2018-09-17 10:00:00,1895.31,1895.31,1890.0,1891.99,4721.0,1871.6592,1871.6592,1866.4155,1868.3806,4721.0
2018-09-17 10:05:00,1889.16,1893.28,1879.32,1893.28,4491.0,1865.586,1869.6545,1855.8687,1869.6545,4491.0
2018-09-17 10:10:00,1886.64,1889.59,1879.5,1881.02,3500.0,1863.0974,1866.0106,1856.0465,1857.5475,3500.0
2018-09-17 10:15:00,1884.8,1892.53,1881.01,1891.36,2877.0,1861.2804,1868.9139,1857.5377,1867.7585,2877.0
2018-09-17 10:20:00,1889.02,1892.26,1889.02,1889.69,2100.0,1865.4477,1868.6473,1865.4477,1866.1093,2100.0
2018-09-17 10:25:00,1890.84,1894.21,1890.11,1894.2,3600.0,1867.245,1870.5729,1866.5241,1870.5631,3600.0
2018-09-17 10:30:00,1894.35,1895.87,1892.62,1893.45,2400.0,1870.7112,1872.2122,1869.0028,1869.8224,2400.0
2018-09-17 10:35:00,1894.8,1897.89,1894.8,1896.22,2740.0,1871.1556,1874.207,1871.1556,1872.5579,2740.0
2018-09-17 10:40:00,1896.5,1897.08,1894.7,1894.7,1211.0,1872.8344,1873.4071,1871.0568,1871.0568,1211.0
2018-09-17 10:45:00,1895.58,1895.83,1890.0,1890.0,1786.0,1871.9258,1872.1727,1866.4155,1866.4155,1786.0
2018-09-17 10:50:00,1891.58,1891.64,1888.28,1891.37,1100.0,1867.9758,1868.035,1864.7169,1867.7684,1100.0
2018-09-17 10:55:00,1890.26,1892.85,1888.5,1889.79,1900.0,1866.6722,1869.2299,1864.9342,1866.2081,1900.0
2018-09-17 11:00:00,1891.71,1894.95,1890.6,1893.71,1700.0,1868.1041,1871.3037,1867.008,1870.0792,1700.0
2018-09-17 11:05:00,1893.71,1893.72,1890.96,1892.59,2500.0,1870.0792,1870.0891,1867.3635,1868.9732,2500.0
2018-09-17 11:10:00,1892.07,1896.9,1892.07,1895.44,2214.0,1868.4596,1873.2294,1868.4596,1871.7876,2214.0
2018-09-17 11:15:00,1897.51,1898.78,1894.39,1894.39,1300.0,1873.8318,1875.0859,1870.7507,1870.7507,1300.0
2018-09-17 11:20:00,1894.39,1898.27,1891.63,1896.38,3020.0,1870.7507,1874.5823,1868.0251,1872.7159,3020.0
2018-09-17 11:25:00,1898.36,1905.23,1898.35,1901.68,2700.0,1874.6712,1881.4554,1874.6613,1877.9497,2700.0
2018-09-17 11:30:00,1901.68,1901.69,1897.51,1898.5,1400.0,1877.9497,1877.9596,1873.8318,1874.8094,1400.0
2018-09-17 11:35:00,1899.27,1904.3,1896.95,1904.3,1916.0,1875.5698,1880.537,1873.2787,1880.537,1916.0
2018-09-17 11:40:00,1904.29,1905.47,1902.97,1902.97,1400.0,1880.5272,1881.6924,1879.2236,1879.2236,1400.0
2018-09-17 11:45:00,1902.68,1903.9,1900.13,1900.13,1300.0,1878.9372,1880.142,1876.4191,1876.4191,1300.0
2018-09-17 11:50:00,1900.13,1912.86,1900.12,1908.56,3879.0,1876.4191,1888.9902,1876.4092,1884.7439,3879.0
2018-09-17 11:55:00,1909.25,1909.32,1904.62,1905.6,1900.0,1885.4253,1885.4944,1880.853,1881.8208,1900.0
2018-09-17 12:00:00,1906.62,1906.64,1902.12,1902.12,1600.0,1882.8281,1882.8478,1878.3842,1878.3842,1600.0
2018-09-17 12:05:00,1902.68,1904.3,1902.28,1902.29,947.0,1878.9372,1880.537,1878.5422,1878.5521,947.0
2018-09-17 12:10:00,1903.53,1907.74,1902.46,1906.67,1520.0,1879.7766,1883.9341,1878.72,1882.8775,1520.0
2018-09-17 12:15:00,1906.68,1908.15,1905.5,1908.15,1800.0,1882.8873,1884.339,1881.7221,1884.339,1800.0
2018-09-17 12:20:00,1908.64,1908.95,1906.64,1908.94,1000.0,1884.8229,1885.129,1882.8478,1885.1191,1000.0
2018-09-17 12:25:00,1908.31,1908.32,1906.41,1906.79,1700.0,1884.497,1884.5069,1882.6207,1882.996,1700.0
2018-09-17 12:30:00,1905.37,1905.37,1902.09,1902.55,600.0,1881.5937,1881.5937,1878.3546,1878.8089,600.0
2018-09-17 12:35:00,1902.54,1906.08,1902.42,1904.3,1500.0,1878.799,1882.2948,1878.6805,1880.537,1500.0
2018-09-17 12:40:00,1904.64,1904.65,1904.08,1904.09,500.0,1880.8728,1880.8827,1880.3198,1880.3296,500.0
2018-09-17 12:45:00,1904.08,1906.83,1904.08,1906.42,1100.0,1880.3198,1883.0355,1880.3198,1882.6306,1100.0
2018-09-17 12:50:00,1906.23,1907.07,1904.31,1904.31,1000.0,1882.4429,1883.2725,1880.5469,1880.5469,1000.0
2018-09-17 12:55:00,1900.44,1903.71,1900.44,1903.46,500.0,1876.7252,1879.9544,1876.7252,1879.7075,500.0
2018-09-17 13:00:00,1903.43,1904.18,1903.43,1904.18,500.0,1879.6779,1880.4185,1879.6779,1880.4185,500.0
2018-09-17 13:05:00,1903.73,1904.03,1903.38,1904.03,405.0,1879.9741,1880.2704,1879.6285,1880.2704,405.0
2018-09-17 13:10:00,1901.4,1901.4,1899.63,1899.63,902.0,1877.6732,1877.6732,1875.9253,1875.9253,902.0
2018-09-17 13:15:00,1899.0,1900.26,1898.07,1899.03,800.0,1875.3032,1876.5474,1874.3848,1875.3328,800.0
2018-09-17 13:20:00,1900.2,1900.21,1897.2,1897.2,400.0,1876.4882,1876.4981,1873.5256,1873.5256,400.0
2018-09-17 13:25:00,1900.35,1900.43,1898.42,1898.99,1373.0,1876.6363,1876.7153,1874.7304,1875.2933,1373.0
2018-09-17 13:30:00,1898.43,1898.43,1895.01,1895.01,1200.0,1874.7403,1874.7403,1871.363,1871.363,1200.0
2018-09-17 13:35:00,1894.71,1895.77,1893.37,1893.37,1000.0,1871.0667,1872.1135,1869.7434,1869.7434,1000.0
2018-09-17 13:40:00,1894.17,1894.97,1892.74,1892.81,1400.0,1870.5334,1871.3235,1869.1213,1869.1904,1400.0
2018-09-17 13:45:00,1892.35,1894.38,1891.59,1894.38,3060.0,1868.7361,1870.7408,1867.9856,1870.7408,3060.0
2018-09-17 13:50:00,1891.86,1891.87,1890.05,1891.69,1500.0,1868.2523,1868.2621,1866.4648,1868.0844,1500.0
2018-09-17 13:55:00,1891.76,1894.84,1889.48,1889.48,2300.0,1868.1535,1871.1951,1865.902,1865.902,2300.0
2018-09-17 14:00:00,1889.49,1894.18,1889.49,1890.47,1200.0,1865.9118,1870.5433,1865.9118,1866.8796,1200.0
2018-09-17 14:05:00,1891.76,1893.84,1891.76,1893.84,900.0,1868.1535,1870.2076,1868.1535,1870.2076,900.0
2018-09-17 14:10:00,1894.06,1894.07,1891.26,1891.26,1851.0,1870.4248,1870.4347,1867.6597,1867.6597,1851.0
2018-09-17 14:15:00,1891.26,1891.26,1891.26,1891.26,100.0,1867.6597,1867.6597,1867.6597,1867.6597,100.0
2018-09-17 14:20:00,1890.42,1892.45,1890.41,1892.12,1221.0,1866.8302,1868.8349,1866.8204,1868.509,1221.0
2018-09-17 14:25:00,1892.6,1892.67,1887.3,1887.31,2399.0,1868.983,1869.0522,1863.7492,1863.759,2399.0
2018-09-17 14:30:00,1888.75,1889.86,1888.75,1889.07,1400.0,1865.1811,1866.2772,1865.1811,1865.4971,1400.0
2018-09-17 14:35:00,1889.07,1889.07,1886.0,1886.79,2168.0,1865.4971,1865.4971,1862.4654,1863.2455,2168.0
2018-09-17 14:40:00,1888.56,1888.61,1888.06,1888.2,700.0,1864.9934,1865.0428,1864.4997,1864.6379,700.0
2018-09-17 14:45:00,1889.22,1890.3,1888.99,1889.62,1400.0,1865.6452,1866.7117,1865.4181,1866.0402,1400.0
2018-09-17 14:50:00,1888.28,1888.37,1886.99,1886.99,1155.0,1864.7169,1864.8058,1863.443,1863.443,1155.0
2018-09-17 14:55:00,1886.15,1887.45,1883.91,1883.91,2000.0,1862.6135,1863.8973,1860.4015,1860.4015,2000.0
2018-09-17 15:00:00,1886.51,1886.52,1885.46,1885.73,1426.0,1862.969,1862.9789,1861.9321,1862.1988,1426.0
2018-09-17 15:05:00,1883.76,1884.57,1882.85,1884.09,939.0,1860.2533,1861.0532,1859.3547,1860.5792,939.0
2018-09-17 15:10:00,1884.31,1886.72,1883.3,1886.21,1600.0,1860.7965,1863.1764,1859.7991,1862.6728,1600.0
2018-09-17 15:15:00,1885.96,1886.23,1884.65,1885.35,2100.0,1862.4259,1862.6925,1861.1322,1861.8235,2100.0
2018-09-17 15:20:00,1885.35,1885.96,1883.85,1885.71,1100.0,1861.8235,1862.4259,1860.3422,1862.179,1100.0
2018-09-17 15:25:00,1884.02,1884.92,1882.56,1884.06,5200.0,1860.5101,1861.3989,1859.0683,1860.5496,5200.0
2018-09-17 15:30:00,1884.49,1884.49,1881.2,1882.77,3500.0,1860.9742,1860.9742,1857.7253,1859.2757,3500.0
2018-09-17 15:35:00,1883.08,1886.22,1883.07,1885.35,5400.0,1859.5818,1862.6826,1859.5719,1861.8235,5400.0
2018-09-17 15:40:00,1884.5,1888.08,1883.11,1887.77,4804.0,1860.9841,1864.5194,1859.6114,1864.2133,4804.0
2018-09-17 15:45:00,1887.53,1890.37,1886.65,1889.18,5147.0,1863.9763,1866.7809,1863.1073,1865.6057,5147.0
2018-09-17 15:50:00,1888.34,1891.01,1888.03,1888.48,7194.0,1864.7762,1867.4129,1864.4701,1864.9144,7194.0
2018-09-17 15:55:00,1887.95,1891.2,1887.1,1888.8,15696.0,1864.3911,1867.6005,1863.5517,1865.2304,15696.0
2018-09-18 09:30:00,1896.66,1897.48,1889.53,1897.48,3535.0,1872.9924,1873.8021,1865.9513,1873.8021,3535.0
2018-09-18 09:35:00,1899.75,1902.49,1899.74,1902.49,600.0,1876.0438,1878.7496,1876.0339,1878.7496,600.0
2018-09-18 09:40:00,1902.3,1902.3,1899.09,1901.66,3100.0,1878.562,1878.562,1875.392,1877.93,3100.0
2018-09-18 09:45:00,1903.99,1905.0,1901.63,1901.64,4200.0,1880.2309,1881.2283,1877.9003,1877.9102,4200.0
2018-09-18 09:50:00,1900.0,1904.02,1900.0,1904.02,1500.0,1876.2907,1880.2605,1876.2907,1880.2605,1500.0
2018-09-18 09:55:00,1904.01,1904.89,1902.68,1902.69,3200.0,1880.2506,1881.1197,1878.9372,1878.9471,3200.0
2018-09-18 10:00:00,1902.79,1903.89,1901.3,1902.85,1900.0,1879.0459,1880.1321,1877.5745,1879.1051,1900.0
2018-09-18 10:05:00,1902.28,1904.08,1901.84,1901.99,3273.0,1878.5422,1880.3198,1878.1077,1878.2559,3273.0
2018-09-18 10:10:00,1901.76,1901.76,1899.71,1900.49,1683.0,1878.0287,1878.0287,1876.0043,1876.7746,1683.0
2018-09-18 10:15:00,1901.81,1901.82,1901.14,1901.14,900.0,1878.0781,1878.088,1877.4165,1877.4165,900.0
2018-09-18 10:20:00,1901.38,1902.97,1900.99,1901.0,1821.0,1877.6535,1879.2236,1877.2683,1877.2782,1821.0
2018-09-18 10:25:00,1901.41,1901.41,1894.93,1895.35,3750.0,1877.6831,1877.6831,1871.284,1871.6987,3750.0
2018-09-18 10:30:00,1892.53,1894.69,1888.84,1888.95,2000.0,1868.9139,1871.0469,1865.2699,1865.3786,2000.0
2018-09-18 10:35:00,1893.3,1895.49,1893.16,1895.48,1250.0,1869.6743,1871.837,1869.536,1871.8271,1250.0
2018-09-18 10:40:00,1894.51,1898.0,1894.41,1898.0,7438.0,1870.8692,1874.3156,1870.7704,1874.3156,7438.0
2018-09-18 10:45:00,1896.84,1899.01,1896.84,1896.9,2638.0,1873.1701,1875.313,1873.1701,1873.2294,2638.0
2018-09-18 10:50:00,1895.2,1898.18,1895.0,1896.36,2000.0,1871.5506,1874.4934,1871.3531,1872.6961,2000.0
2018-09-18 10:55:00,1897.98,1898.5,1896.6,1898.5,1783.0,1874.2959,1874.8094,1872.9331,1874.8094,1783.0
2018-09-18 11:00:00,1898.5,1898.5,1896.36,1896.64,1200.0,1874.8094,1874.8094,1872.6961,1872.9726,1200.0
2018-09-18 11:05:00,1897.5,1897.5,1895.92,1895.92,553.0,1873.8219,1873.8219,1872.2616,1872.2616,553.0
2018-09-18 11:10:00,1897.67,1897.74,1896.26,1897.73,500.0,1873.9898,1874.0589,1872.5974,1874.049,500.0
2018-09-18 11:15:00,1898.72,1899.75,1896.99,1899.05,1000.0,1875.0267,1876.0438,1873.3182,1875.3525,1000.0
2018-09-18 11:20:00,1899.64,1900.99,1898.75,1900.96,1844.0,1875.9352,1877.2683,1875.0563,1877.2387,1844.0
2018-09-18 11:25:00,1900.96,1900.96,1899.45,1900.41,2000.0,1877.2387,1877.2387,1875.7475,1876.6956,2000.0
2018-09-18 11:30:00,1900.0,1900.08,1897.93,1897.94,2000.0,1876.2907,1876.3697,1874.2465,1874.2564,2000.0
2018-09-18 11:35:00,1898.22,1898.86,1898.22,1898.85,400.0,1874.5329,1875.1649,1874.5329,1875.155,400.0
2018-09-18 11:40:00,1898.8,1899.49,1898.8,1899.44,750.0,1875.1057,1875.787,1875.1057,1875.7377,750.0
2018-09-18 11:45:00,1899.99,1899.99,1899.04,1899.49,800.0,1876.2808,1876.2808,1875.3427,1875.787,800.0
2018-09-18 11:50:00,1898.96,1898.96,1898.95,1898.95,300.0,1875.2637,1875.2637,1875.2538,1875.2538,300.0
2018-09-18 11:55:00,1898.71,1900.04,1898.71,1899.79,2250.0,1875.0168,1876.3302,1875.0168,1876.0833,2250.0
2018-09-18 12:00:00,1899.98,1900.89,1899.26,1900.13,4100.0,1876.2709,1877.1696,1875.5599,1876.4191,4100.0
2018-09-18 12:05:00,1900.13,1900.39,1899.5,1899.96,1100.0,1876.4191,1876.6758,1875.7969,1876.2512,1100.0
2018-09-18 12:10:00,1899.93,1900.09,1899.42,1899.72,600.0,1876.2216,1876.3796,1875.7179,1876.0142,600.0
2018-09-18 12:15:00,1900.0,1900.09,1897.85,1898.48,1536.0,1876.2907,1876.3796,1874.1675,1874.7897,1536.0
2018-09-18 12:20:00,1898.48,1899.01,1897.74,1897.74,1000.0,1874.7897,1875.313,1874.0589,1874.0589,1000.0
2018-09-18 12:25:00,1897.74,1898.24,1897.74,1898.24,400.0,1874.0589,1874.5526,1874.0589,1874.5526,400.0
2018-09-18 12:30:00,1898.77,1900.1,1896.02,1900.1,808.0,1875.076,1876.3894,1872.3604,1876.3894,808.0
2018-09-18 12:35:00,1900.04,1900.37,1899.87,1900.37,400.0,1876.3302,1876.6561,1876.1623,1876.6561,400.0
2018-09-18 12:40:00,1900.19,1900.19,1899.43,1899.43,1000.0,1876.4783,1876.4783,1875.7278,1875.7278,1000.0
2018-09-18 12:45:00,1900.0,1900.24,1898.79,1899.01,1799.0,1876.2907,1876.5277,1875.0958,1875.313,1799.0
2018-09-18 12:50:00,1897.36,1897.36,1896.89,1896.89,200.0,1873.6836,1873.6836,1873.2195,1873.2195,200.0
2018-09-18 12:55:00,1898.0,1899.7,1898.0,1899.0,1121.0,1874.3156,1875.9944,1874.3156,1875.3032,1121.0
2018-09-18 13:00:00,1899.99,1899.99,1898.42,1898.91,1100.0,1876.2808,1876.2808,1874.7304,1875.2143,1100.0
2018-09-18 13:05:00,1899.0,1900.0,1898.93,1898.93,2378.0,1875.3032,1876.2907,1875.234,1875.234,2378.0
2018-09-18 13:10:00,1898.93,1898.93,1898.93,1898.93,0.0,1875.234,1875.234,1875.234,1875.234,0.0
2018-09-18 13:15:00,1899.9,1900.99,1899.9,1900.05,2400.0,1876.1919,1877.2683,1876.1919,1876.3401,2400.0
2018-09-18 13:20:00,1900.34,1900.96,1900.16,1900.17,578.0,1876.6264,1877.2387,1876.4487,1876.4586,578.0
2018-09-18 13:25:00,1898.86,1899.92,1898.86,1899.47,400.0,1875.1649,1876.2117,1875.1649,1875.7673,400.0
2018-09-18 13:30:00,1899.47,1899.47,1899.47,1899.47,200.0,1875.7673,1875.7673,1875.7673,1875.7673,200.0
2018-09-18 13:35:00,1899.08,1899.67,1898.27,1899.26,800.0,1875.3822,1875.9648,1874.5823,1875.5599,800.0
2018-09-18 13:40:00,1900.4,1901.87,1900.4,1901.74,800.0,1876.6857,1878.1374,1876.6857,1878.009,800.0
2018-09-18 13:45:00,1899.98,1899.98,1899.98,1899.98,100.0,1876.2709,1876.2709,1876.2709,1876.2709,100.0
2018-09-18 13:50:00,1902.0,1905.0,1902.0,1904.84,1212.0,1878.2657,1881.2283,1878.2657,1881.0703,1212.0
2018-09-18 13:55:00,1905.69,1906.19,1905.14,1906.19,801.0,1881.9097,1882.4034,1881.3665,1882.4034,801.0
2018-09-18 14:00:00,1906.21,1906.22,1906.21,1906.21,100.0,1882.4232,1882.4331,1882.4232,1882.4232,100.0
2018-09-18 14:05:00,1907.29,1909.01,1907.15,1908.37,1737.0,1883.4897,1885.1883,1883.3515,1884.5562,1737.0
2018-09-18 14:10:00,1909.46,1911.22,1909.46,1910.22,1440.0,1885.6326,1887.3707,1885.6326,1886.3832,1440.0
2018-09-18 14:15:00,1910.24,1911.44,1910.24,1911.43,900.0,1886.4029,1887.5879,1886.4029,1887.5781,900.0
2018-09-18 14:20:00,1910.9,1915.28,1910.9,1913.51,2902.0,1887.0547,1891.38,1887.0547,1889.6321,2902.0
2018-09-18 14:25:00,1913.09,1913.91,1911.95,1913.78,1500.0,1889.2173,1890.0271,1888.0916,1889.8987,1500.0
2018-09-18 14:30:00,1913.77,1913.77,1913.77,1913.77,200.0,1889.8889,1889.8889,1889.8889,1889.8889,200.0
2018-09-18 14:35:00,1913.77,1913.77,1911.14,1911.95,2050.0,1889.8889,1889.8889,1887.2917,1888.0916,2050.0
2018-09-18 14:40:00,1911.95,1912.57,1909.71,1909.71,1600.0,1888.0916,1888.7038,1885.8795,1885.8795,1600.0
2018-09-18 14:45:00,1911.97,1913.07,1911.97,1912.77,500.0,1888.1113,1889.1976,1888.1113,1888.9013,500.0
2018-09-18 14:50:00,1912.69,1912.7,1911.47,1912.64,300.0,1888.8223,1888.8322,1887.6176,1888.773,300.0
2018-09-18 14:55:00,1911.64,1912.59,1911.52,1911.63,800.0,1887.7854,1888.7236,1887.6669,1887.7756,800.0
2018-09-18 15:00:00,1910.51,1913.0,1910.34,1912.97,1800.0,1886.6695,1889.1285,1886.5017,1889.0988,1800.0
2018-09-18 15:05:00,1911.73,1913.04,1911.53,1912.14,2200.0,1887.8743,1889.168,1887.6768,1888.2792,2200.0
2018-09-18 15:10:00,1911.53,1912.97,1911.0,1912.97,1359.0,1887.6768,1889.0988,1887.1534,1889.0988,1359.0
2018-09-18 15:15:00,1911.53,1912.08,1910.96,1910.96,1900.0,1887.6768,1888.2199,1887.1139,1887.1139,1900.0
2018-09-18 15:20:00,1911.61,1912.22,1910.4,1912.21,1100.0,1887.7558,1888.3582,1886.5609,1888.3483,1100.0
2018-09-18 15:25:00,1911.5,1911.86,1909.05,1911.79,2190.0,1887.6472,1888.0027,1885.2278,1887.9336,2190.0
2018-09-18 15:30:00,1911.49,1915.58,1909.99,1915.57,4109.0,1887.6373,1891.6763,1886.156,1891.6664,4109.0
2018-09-18 15:35:00,1915.82,1918.04,1912.99,1914.78,4082.0,1891.9133,1894.1056,1889.1186,1890.8863,4082.0
2018-09-18 15:40:00,1915.53,1915.53,1914.2,1915.29,1600.0,1891.6269,1891.6269,1890.3135,1891.3899,1600.0
2018-09-18 15:45:00,1914.39,1914.76,1912.83,1913.81,2104.0,1890.5011,1890.8665,1888.9606,1889.9284,2104.0
2018-09-18 15:50:00,1912.38,1912.89,1910.5,1910.57,2804.0,1888.5162,1889.0198,1886.6597,1886.7288,2804.0
2018-09-18 15:55:00,1911.14,1913.34,1909.93,1911.39,7485.0,1887.2917,1889.4642,1886.0968,1887.5386,7485.0
2018-09-19 09:30:00,1900.95,1910.49,1899.09,1901.44,10322.0,1877.2288,1886.6498,1875.392,1877.7127,10322.0
2018-09-19 09:35:00,1903.08,1903.09,1890.0,1890.14,6500.0,1879.3323,1879.3421,1866.4155,1866.5537,6500.0
2018-09-19 09:40:00,1893.98,1899.05,1888.39,1895.44,4002.0,1870.3458,1875.3525,1864.8256,1871.7876,4002.0
2018-09-19 09:45:00,1895.44,1904.08,1895.43,1904.08,2460.0,1871.7876,1880.3198,1871.7777,1880.3198,2460.0
2018-09-19 09:50:00,1901.52,1903.49,1900.71,1900.91,1190.0,1877.7917,1879.7371,1876.9918,1877.1893,1190.0
2018-09-19 09:55:00,1900.93,1903.58,1900.71,1903.57,700.0,1877.2091,1879.826,1876.9918,1879.8161,700.0
2018-09-19 10:00:00,1903.57,1909.44,1903.42,1909.11,2361.0,1879.8161,1885.6129,1879.668,1885.287,2361.0
2018-09-19 10:05:00,1909.14,1909.14,1905.51,1905.51,600.0,1885.3166,1885.3166,1881.7319,1881.7319,600.0
2018-09-19 10:10:00,1905.58,1905.59,1900.03,1903.39,1100.0,1881.8011,1881.8109,1876.3203,1879.6384,1100.0
2018-09-19 10:15:00,1903.44,1903.44,1901.9,1901.9,400.0,1879.6878,1879.6878,1878.167,1878.167,400.0
2018-09-19 10:20:00,1903.66,1907.27,1903.65,1907.27,700.0,1879.905,1883.47,1879.8951,1883.47,700.0
2018-09-19 10:25:00,1907.27,1907.27,1907.27,1907.27,400.0,1883.47,1883.47,1883.47,1883.47,400.0
2018-09-19 10:30:00,1906.56,1908.8,1904.82,1908.8,1531.0,1882.7688,1884.9809,1881.0505,1884.9809,1531.0
2018-09-19 10:35:00,1908.8,1908.8,1906.4,1906.41,400.0,1884.9809,1884.9809,1882.6108,1882.6207,400.0
2018-09-19 10:40:00,1906.4,1907.01,1903.73,1903.73,900.0,1882.6108,1883.2132,1879.9741,1879.9741,900.0
2018-09-19 10:45:00,1906.7,1906.71,1901.93,1901.94,1505.0,1882.9071,1882.917,1878.1966,1878.2065,1505.0
2018-09-19 10:50:00,1901.96,1902.22,1899.42,1902.21,1000.0,1878.2262,1878.483,1875.7179,1878.4731,1000.0
2018-09-19 10:55:00,1900.72,1900.72,1894.48,1896.4,1700.0,1877.0017,1877.0017,1870.8396,1872.7356,1700.0
2018-09-19 11:00:00,1896.41,1898.87,1895.03,1898.87,800.0,1872.7455,1875.1748,1871.3827,1875.1748,800.0
2018-09-19 11:05:00,1900.73,1903.51,1898.83,1900.86,3477.0,1877.0116,1879.7569,1875.1353,1877.14,3477.0
2018-09-19 11:10:00,1899.25,1900.94,1897.82,1900.2,2564.0,1875.55,1877.219,1874.1379,1876.4882,2564.0
2018-09-19 11:15:00,1902.29,1902.29,1901.47,1901.47,1500.0,1878.5521,1878.5521,1877.7423,1877.7423,1500.0
2018-09-19 11:20:00,1902.14,1902.14,1901.14,1901.14,900.0,1878.404,1878.404,1877.4165,1877.4165,900.0
2018-09-19 11:25:00,1900.45,1901.25,1900.25,1900.25,1800.0,1876.7351,1877.5251,1876.5376,1876.5376,1800.0
2018-09-19 11:30:00,1900.35,1900.35,1898.27,1900.15,1100.0,1876.6363,1876.6363,1874.5823,1876.4388,1100.0
2018-09-19 11:35:00,1903.0,1903.24,1902.09,1902.09,606.0,1879.2532,1879.4903,1878.3546,1878.3546,606.0
2018-09-19 11:40:00,1902.57,1902.57,1901.89,1901.89,500.0,1878.8286,1878.8286,1878.1571,1878.1571,500.0
2018-09-19 11:45:00,1901.68,1901.69,1898.12,1899.43,2284.0,1877.9497,1877.9596,1874.4341,1875.7278,2284.0
2018-09-19 11:50:00,1898.52,1899.69,1898.52,1899.4,1399.0,1874.8292,1875.9846,1874.8292,1875.6982,1399.0
2018-09-19 11:55:00,1901.1,1905.2,1901.1,1905.2,529.0,1877.377,1881.4258,1877.377,1881.4258,529.0
2018-09-19 12:00:00,1903.99,1904.49,1903.9,1904.49,300.0,1880.2309,1880.7247,1880.142,1880.7247,300.0
2018-09-19 12:05:00,1903.0,1904.47,1903.0,1903.58,1996.0,1879.2532,1880.7049,1879.2532,1879.826,1996.0
2018-09-19 12:10:00,1902.5,1902.5,1902.5,1902.5,199.0,1878.7595,1878.7595,1878.7595,1878.7595,199.0
2018-09-19 12:15:00,1903.98,1905.17,1903.85,1904.33,1000.0,1880.221,1881.3962,1880.0926,1880.5667,1000.0
2018-09-19 12:20:00,1904.33,1904.33,1902.5,1902.5,2358.0,1880.5667,1880.5667,1878.7595,1878.7595,2358.0
2018-09-19 12:25:00,1903.51,1905.05,1903.51,1904.42,1400.0,1879.7569,1881.2777,1879.7569,1880.6555,1400.0
2018-09-19 12:30:00,1904.5,1905.03,1904.41,1905.01,900.0,1880.7345,1881.2579,1880.6457,1881.2382,900.0
2018-09-19 12:35:00,1904.98,1904.98,1902.08,1902.08,415.0,1881.2085,1881.2085,1878.3447,1878.3447,415.0
2018-09-19 12:40:00,1901.01,1901.05,1900.77,1900.77,400.0,1877.2881,1877.3276,1877.0511,1877.0511,400.0
2018-09-19 12:45:00,1900.77,1900.77,1900.77,1900.77,0.0,1877.0511,1877.0511,1877.0511,1877.0511,0.0
2018-09-19 12:50:00,1902.99,1903.59,1900.8,1903.59,600.0,1879.2434,1879.8359,1877.0807,1879.8359,600.0
2018-09-19 12:55:00,1903.59,1903.59,1902.43,1902.44,400.0,1879.8359,1879.8359,1878.6904,1878.7002,400.0
2018-09-19 13:00:00,1903.89,1903.89,1901.28,1901.37,800.0,1880.1321,1880.1321,1877.5547,1877.6436,800.0
2018-09-19 13:05:00,1901.43,1901.49,1900.0,1901.37,700.0,1877.7028,1877.7621,1876.2907,1877.6436,700.0
2018-09-19 13:10:00,1902.04,1902.04,1901.26,1901.27,400.0,1878.3052,1878.3052,1877.535,1877.5448,400.0
2018-09-19 13:15:00,1901.27,1901.27,1901.27,1901.27,0.0,1877.5448,1877.5448,1877.5448,1877.5448,0.0
2018-09-19 13:20:00,1901.27,1901.27,1901.27,1901.27,0.0,1877.5448,1877.5448,1877.5448,1877.5448,0.0
2018-09-19 13:25:00,1903.39,1903.99,1901.29,1903.19,5600.0,1879.6384,1880.2309,1877.5646,1879.4409,5600.0
2018-09-19 13:30:00,1903.57,1903.58,1902.0,1903.35,407.0,1879.8161,1879.826,1878.2657,1879.5989,407.0
2018-09-19 13:35:00,1903.35,1903.35,1901.64,1902.87,1156.0,1879.5989,1879.5989,1877.9102,1879.1249,1156.0
2018-09-19 13:40:00,1904.5,1904.54,1904.5,1904.5,400.0,1880.7345,1880.774,1880.7345,1880.7345,400.0
2018-09-19 13:45:00,1904.5,1904.87,1904.5,1904.87,200.0,1880.7345,1881.0999,1880.7345,1881.0999,200.0
2018-09-19 13:50:00,1906.91,1910.0,1906.88,1910.0,1400.0,1883.1145,1886.1659,1883.0848,1886.1659,1400.0
2018-09-19 13:55:00,1910.37,1910.37,1909.87,1909.87,300.0,1886.5313,1886.5313,1886.0375,1886.0375,300.0
2018-09-19 14:00:00,1909.87,1909.87,1909.87,1909.87,0.0,1886.0375,1886.0375,1886.0375,1886.0375,0.0
2018-09-19 14:05:00,1907.33,1907.39,1907.33,1907.39,200.0,1883.5292,1883.5885,1883.5292,1883.5885,200.0
2018-09-19 14:10:00,1908.26,1915.94,1908.26,1915.94,1730.0,1884.4476,1892.0318,1884.4476,1892.0318,1730.0
2018-09-19 14:15:00,1917.0,1917.6,1914.71,1916.26,600.0,1893.0785,1893.6711,1890.8171,1892.3478,600.0
2018-09-19 14:20:00,1914.48,1914.49,1913.11,1913.61,861.0,1890.59,1890.5999,1889.2371,1889.7309,861.0
2018-09-19 14:25:00,1915.18,1917.03,1915.0,1915.01,2000.0,1891.2813,1893.1082,1891.1035,1891.1134,2000.0
2018-09-19 14:30:00,1915.84,1916.01,1914.97,1914.98,518.0,1891.933,1892.1009,1891.0739,1891.0838,518.0
2018-09-19 14:35:00,1914.67,1914.67,1914.66,1914.67,100.0,1890.7776,1890.7776,1890.7677,1890.7776,100.0
2018-09-19 14:40:00,1916.55,1920.0,1916.51,1919.47,4500.0,1892.6342,1896.0411,1892.5947,1895.5177,4500.0
2018-09-19 14:45:00,1918.49,1918.49,1918.06,1918.24,2497.0,1894.55,1894.55,1894.1253,1894.3031,2497.0
2018-09-19 14:50:00,1918.24,1919.31,1918.24,1919.31,900.0,1894.3031,1895.3597,1894.3031,1895.3597,900.0
2018-09-19 14:55:00,1919.43,1919.44,1917.59,1917.59,1200.0,1895.4782,1895.4881,1893.6612,1893.6612,1200.0
2018-09-19 15:00:00,1918.63,1922.49,1918.63,1921.55,800.0,1894.6882,1898.5,1894.6882,1897.5718,800.0
2018-09-19 15:05:00,1921.61,1926.44,1921.61,1922.78,1600.0,1897.631,1902.4008,1897.631,1898.7864,1600.0
2018-09-19 15:10:00,1922.59,1923.12,1921.87,1921.87,819.0,1898.5988,1899.1222,1897.8878,1897.8878,819.0
2018-09-19 15:15:00,1922.86,1922.86,1920.24,1920.24,300.0,1898.8654,1898.8654,1896.2781,1896.2781,300.0
2018-09-19 15:20:00,1921.12,1924.29,1920.2,1923.63,1600.0,1897.1471,1900.2776,1896.2386,1899.6258,1600.0
2018-09-19 15:25:00,1923.64,1924.62,1922.9,1924.62,1700.0,1899.6357,1900.6035,1898.9049,1900.6035,1700.0
2018-09-19 15:30:00,1924.51,1927.31,1924.51,1926.15,1800.0,1900.4948,1903.2599,1900.4948,1902.1144,1800.0
2018-09-19 15:35:00,1926.73,1929.09,1926.45,1929.08,5000.0,1902.6871,1905.0177,1902.4106,1905.0078,5000.0
2018-09-19 15:40:00,1929.16,1933.28,1929.03,1932.92,3350.0,1905.0868,1909.1554,1904.9584,1908.7999,3350.0
2018-09-19 15:45:00,1932.85,1932.86,1928.73,1931.58,6437.0,1908.7308,1908.7406,1904.6622,1907.4766,6437.0
2018-09-19 15:50:00,1926.49,1930.25,1926.49,1928.16,3000.0,1902.4501,1906.1632,1902.4501,1904.0993,3000.0
2018-09-19 15:55:00,1927.76,1928.99,1926.5,1927.27,6490.0,1903.7043,1904.9189,1902.46,1903.2204,6490.0
2018-09-20 09:30:00,1939.99,1940.57,1936.06,1936.06,3697.0,1915.7817,1916.3544,1911.9007,1911.9007,3697.0
2018-09-20 09:35:00,1933.01,1938.06,1933.01,1934.27,1500.0,1908.8888,1913.8758,1908.8888,1910.133,1500.0
2018-09-20 09:40:00,1935.88,1943.01,1935.87,1942.4,2367.0,1911.723,1918.764,1911.7131,1918.1616,2367.0
2018-09-20 09:45:00,1943.68,1944.86,1941.1,1942.14,4411.0,1919.4256,1920.5909,1916.8778,1917.9048,4411.0
2018-09-20 09:50:00,1943.7,1945.13,1941.5,1941.98,2400.0,1919.4454,1920.8575,1917.2728,1917.7468,2400.0
2018-09-20 09:55:00,1942.87,1948.87,1942.18,1947.61,4400.0,1918.6257,1924.5509,1917.9443,1923.3066,4400.0
2018-09-20 10:00:00,1948.0,1948.86,1946.58,1948.39,3568.0,1923.6917,1924.541,1922.2894,1924.0768,3568.0
2018-09-20 10:05:00,1949.95,1950.86,1948.99,1949.87,3215.0,1925.6174,1926.516,1924.6694,1925.5384,3215.0
2018-09-20 10:10:00,1949.95,1951.67,1949.95,1951.56,2871.0,1925.6174,1927.3159,1925.6174,1927.2073,2871.0
2018-09-20 10:15:00,1951.94,1952.24,1948.41,1948.41,3258.0,1927.5825,1927.8788,1924.0966,1924.0966,3258.0
2018-09-20 10:20:00,1948.78,1952.62,1948.77,1951.86,1200.0,1924.462,1928.2541,1924.4521,1927.5035,1200.0
2018-09-20 10:25:00,1950.47,1951.89,1950.47,1951.89,1424.0,1926.1309,1927.5332,1926.1309,1927.5332,1424.0
2018-09-20 10:30:00,1948.66,1949.51,1948.42,1949.51,1200.0,1924.3435,1925.1829,1924.1065,1925.1829,1200.0
2018-09-20 10:35:00,1948.96,1948.96,1944.99,1945.01,1100.0,1924.6397,1924.6397,1920.7193,1920.739,1100.0
2018-09-20 10:40:00,1944.52,1948.03,1944.51,1947.47,900.0,1920.2551,1923.7213,1920.2453,1923.1683,900.0
2018-09-20 10:45:00,1948.73,1948.73,1945.6,1945.89,400.0,1924.4126,1924.4126,1921.3217,1921.608,400.0
2018-09-20 10:50:00,1945.04,1945.04,1943.77,1944.57,900.0,1920.7686,1920.7686,1919.5145,1920.3045,900.0
2018-09-20 10:55:00,1945.94,1945.96,1942.58,1942.59,800.0,1921.6574,1921.6772,1918.3393,1918.3492,800.0
2018-09-20 11:00:00,1943.92,1945.9,1942.95,1945.56,789.0,1919.6626,1921.6179,1918.7047,1921.2822,789.0
2018-09-20 11:05:00,1945.63,1946.05,1945.63,1946.05,600.0,1921.3513,1921.766,1921.3513,1921.766,600.0
2018-09-20 11:10:00,1946.32,1946.34,1944.53,1944.6,1600.0,1922.0327,1922.0524,1920.265,1920.3341,1600.0
2018-09-20 11:15:00,1944.6,1944.61,1940.99,1940.99,1976.0,1920.3341,1920.344,1916.7692,1916.7692,1976.0
2018-09-20 11:20:00,1941.0,1946.03,1940.99,1946.03,1363.0,1916.7791,1921.7463,1916.7692,1921.7463,1363.0
2018-09-20 11:25:00,1945.77,1946.59,1944.65,1946.59,700.0,1921.4895,1922.2993,1920.3835,1922.2993,700.0
2018-09-20 11:30:00,1947.41,1948.62,1947.41,1947.9,1600.0,1923.1091,1924.304,1923.1091,1923.593,1600.0
2018-09-20 11:35:00,1947.54,1948.62,1947.38,1947.39,1892.0,1923.2375,1924.304,1923.0794,1923.0893,1892.0
2018-09-20 11:40:00,1946.88,1946.88,1946.45,1946.45,400.0,1922.5857,1922.5857,1922.1611,1922.1611,400.0
2018-09-20 11:45:00,1948.0,1948.0,1945.06,1945.08,500.0,1923.6917,1923.6917,1920.7884,1920.8082,500.0
2018-09-20 11:50:00,1946.85,1947.05,1946.79,1947.05,300.0,1922.5561,1922.7536,1922.4968,1922.7536,300.0
2018-09-20 11:55:00,1947.19,1947.98,1947.13,1947.18,1300.0,1922.8918,1923.672,1922.8326,1922.8819,1300.0
2018-09-20 12:00:00,1948.02,1948.47,1945.02,1945.02,1650.0,1923.7115,1924.1558,1920.7489,1920.7489,1650.0
2018-09-20 12:05:00,1946.17,1946.6,1946.17,1946.4,800.0,1921.8845,1922.3092,1921.8845,1922.1117,800.0
2018-09-20 12:10:00,1947.02,1947.03,1945.94,1946.72,800.0,1922.7239,1922.7338,1921.6574,1922.4277,800.0
2018-09-20 12:15:00,1946.85,1948.0,1946.52,1946.52,1800.0,1922.5561,1923.6917,1922.2302,1922.2302,1800.0
2018-09-20 12:20:00,1948.4,1949.39,1947.45,1949.39,1100.0,1924.0867,1925.0644,1923.1486,1925.0644,1100.0
2018-09-20 12:25:00,1949.24,1949.44,1948.78,1948.78,600.0,1924.9162,1925.1137,1924.462,1924.462,600.0
2018-09-20 12:30:00,1948.3,1948.3,1946.17,1946.18,763.0,1923.988,1923.988,1921.8845,1921.8944,763.0
2018-09-20 12:35:00,1944.93,1946.28,1944.7,1946.28,1200.0,1920.66,1921.9932,1920.4329,1921.9932,1200.0
2018-09-20 12:40:00,1946.28,1946.28,1943.25,1943.47,1768.0,1921.9932,1921.9932,1919.001,1919.2182,1768.0
2018-09-20 12:45:00,1943.52,1943.76,1942.8,1943.76,1600.0,1919.2676,1919.5046,1918.5566,1919.5046,1600.0
2018-09-20 12:50:00,1945.0,1946.0,1944.99,1946.0,300.0,1920.7291,1921.7167,1920.7193,1921.7167,300.0
2018-09-20 12:55:00,1947.21,1947.22,1945.84,1947.22,910.0,1922.9116,1922.9214,1921.5587,1922.9214,910.0
2018-09-20 13:00:00,1944.46,1947.44,1944.45,1947.43,1310.0,1920.1959,1923.1387,1920.186,1923.1288,1310.0
2018-09-20 13:05:00,1947.15,1948.06,1946.82,1947.97,1350.0,1922.8523,1923.751,1922.5264,1923.6621,1350.0
2018-09-20 13:10:00,1947.56,1949.05,1947.37,1948.75,1328.0,1923.2572,1924.7286,1923.0696,1924.4324,1328.0
2018-09-20 13:15:00,1948.94,1949.51,1947.48,1947.48,1050.0,1924.62,1925.1829,1923.1782,1923.1782,1050.0
2018-09-20 13:20:00,1949.15,1949.71,1948.02,1948.03,550.0,1924.8274,1925.3804,1923.7115,1923.7213,550.0
2018-09-20 13:25:00,1949.86,1950.43,1948.06,1948.54,2007.0,1925.5285,1926.0914,1923.751,1924.225,2007.0
2018-09-20 13:30:00,1947.39,1948.4,1947.39,1948.4,1100.0,1923.0893,1924.0867,1923.0893,1924.0867,1100.0
2018-09-20 13:35:00,1949.27,1949.5,1949.01,1949.5,650.0,1924.9459,1925.173,1924.6891,1925.173,650.0
2018-09-20 13:40:00,1948.86,1948.86,1948.86,1948.86,100.0,1924.541,1924.541,1924.541,1924.541,100.0
2018-09-20 13:45:00,1948.86,1948.9,1947.74,1948.17,1000.0,1924.541,1924.5805,1923.435,1923.8596,1000.0
2018-09-20 13:50:00,1947.29,1948.22,1947.29,1948.21,500.0,1922.9906,1923.909,1922.9906,1923.8991,500.0
2018-09-20 13:55:00,1949.07,1949.07,1947.76,1947.78,900.0,1924.7484,1924.7484,1923.4547,1923.4745,900.0
2018-09-20 14:00:00,1948.02,1948.41,1946.28,1946.28,1924.0,1923.7115,1924.0966,1921.9932,1921.9932,1924.0
2018-09-20 14:05:00,1948.21,1948.21,1948.02,1948.02,370.0,1923.8991,1923.8991,1923.7115,1923.7115,370.0
2018-09-20 14:10:00,1947.56,1948.3,1947.55,1947.57,600.0,1923.2572,1923.988,1923.2473,1923.2671,600.0
2018-09-20 14:15:00,1947.54,1948.58,1947.32,1948.24,1700.0,1923.2375,1924.2645,1923.0202,1923.9287,1700.0
2018-09-20 14:20:00,1946.87,1946.87,1946.49,1946.49,735.0,1922.5758,1922.5758,1922.2006,1922.2006,735.0
2018-09-20 14:25:00,1946.41,1947.72,1946.4,1947.71,600.0,1922.1216,1923.4152,1922.1117,1923.4053,600.0
2018-09-20 14:30:00,1947.72,1948.07,1947.15,1947.15,400.0,1923.4152,1923.7608,1922.8523,1922.8523,400.0
2018-09-20 14:35:00,1948.15,1949.14,1948.15,1948.95,1048.0,1923.8398,1924.8175,1923.8398,1924.6299,1048.0
2018-09-20 14:40:00,1948.55,1949.42,1948.16,1949.42,1600.0,1924.2348,1925.094,1923.8497,1925.094,1600.0
2018-09-20 14:45:00,1949.64,1952.61,1949.36,1952.47,4452.0,1925.3112,1928.2442,1925.0347,1928.1059,4452.0
2018-09-20 14:50:00,1952.5,1953.86,1952.2,1952.97,3300.0,1928.1356,1929.4786,1927.8393,1928.5997,3300.0
2018-09-20 14:55:00,1953.69,1954.75,1952.94,1953.73,1850.0,1929.3107,1930.3575,1928.5701,1929.3502,1850.0
2018-09-20 15:00:00,1954.18,1954.19,1954.17,1954.18,300.0,1929.7946,1929.8045,1929.7847,1929.7946,300.0
2018-09-20 15:05:00,1954.46,1955.22,1953.6,1954.81,2350.0,1930.0711,1930.8216,1929.2218,1930.4167,2350.0
2018-09-20 15:10:00,1954.9,1958.6,1954.63,1958.03,6850.0,1930.5056,1934.1594,1930.239,1933.5966,6850.0
2018-09-20 15:15:00,1957.62,1957.62,1955.03,1955.71,2458.0,1933.1917,1933.1917,1930.634,1931.3055,2458.0
2018-09-20 15:20:00,1955.72,1955.72,1952.9,1954.92,2281.0,1931.3154,1931.3154,1928.5306,1930.5254,2281.0
2018-09-20 15:25:00,1954.87,1956.5,1954.12,1955.51,2900.0,1930.476,1932.0856,1929.7353,1931.108,2900.0
2018-09-20 15:30:00,1955.93,1957.28,1955.0,1956.7,1600.0,1931.5228,1932.8559,1930.6044,1932.2831,1600.0
2018-09-20 15:35:00,1956.7,1957.6,1955.04,1956.23,2900.0,1932.2831,1933.1719,1930.6439,1931.819,2900.0
2018-09-20 15:40:00,1956.22,1956.36,1955.21,1955.64,1900.0,1931.8091,1931.9474,1930.8117,1931.2364,1900.0
2018-09-20 15:45:00,1954.84,1955.58,1952.94,1952.98,2923.0,1930.4464,1931.1771,1928.5701,1928.6096,2923.0
2018-09-20 15:50:00,1951.73,1953.37,1948.6,1953.18,6194.0,1927.3752,1928.9947,1924.2842,1928.8071,6194.0
2018-09-20 15:55:00,1952.64,1952.64,1946.62,1947.58,11748.0,1928.2738,1928.2738,1922.3289,1923.277,11748.0
2018-09-21 09:30:00,1956.0,1961.51,1950.0,1961.51,75068.0,1931.5919,1937.0331,1925.6668,1937.0331,75068.0
2018-09-21 09:35:00,1962.12,1962.12,1959.86,1959.86,2331.0,1937.6355,1937.6355,1935.4037,1935.4037,2331.0
2018-09-21 09:40:00,1959.69,1961.07,1958.08,1958.08,713.0,1935.2358,1936.5986,1933.6459,1933.6459,713.0
2018-09-21 09:45:00,1958.93,1960.29,1956.93,1956.93,1850.0,1934.4853,1935.8284,1932.5103,1932.5103,1850.0
2018-09-21 09:50:00,1956.29,1956.29,1952.91,1952.91,1750.0,1931.8783,1931.8783,1928.5404,1928.5404,1750.0
2018-09-21 09:55:00,1953.07,1953.07,1945.82,1945.83,1000.0,1928.6984,1928.6984,1921.5389,1921.5488,1000.0
2018-09-21 10:00:00,1948.17,1950.62,1948.16,1948.66,700.0,1923.8596,1926.279,1923.8497,1924.3435,700.0
2018-09-21 10:05:00,1952.0,1952.0,1948.51,1951.0,1300.0,1927.6418,1927.6418,1924.1953,1926.6543,1300.0
2018-09-21 10:10:00,1951.93,1951.94,1950.85,1951.06,800.0,1927.5727,1927.5825,1926.5061,1926.7135,800.0
2018-09-21 10:15:00,1949.71,1949.71,1946.66,1947.25,1604.0,1925.3804,1925.3804,1922.3684,1922.9511,1604.0
2018-09-21 10:20:00,1946.36,1946.37,1941.65,1945.08,2440.0,1922.0722,1922.0821,1917.421,1920.8082,2440.0
2018-09-21 10:25:00,1941.82,1944.62,1941.82,1944.03,650.0,1917.5888,1920.3539,1917.5888,1919.7713,650.0
2018-09-21 10:30:00,1943.51,1944.47,1939.61,1939.61,1400.0,1919.2577,1920.2058,1915.4064,1915.4064,1400.0
2018-09-21 10:35:00,1941.21,1942.47,1940.48,1940.6,1100.0,1916.9864,1918.2307,1916.2656,1916.3841,1100.0
2018-09-21 10:40:00,1942.08,1942.58,1941.42,1941.73,550.0,1917.8456,1918.3393,1917.1938,1917.5,550.0
2018-09-21 10:45:00,1940.7,1944.13,1940.7,1944.12,800.0,1916.4828,1919.87,1916.4828,1919.8601,800.0
2018-09-21 10:50:00,1943.83,1943.83,1942.2,1943.83,500.0,1919.5737,1919.5737,1917.9641,1919.5737,500.0
2018-09-21 10:55:00,1945.44,1947.19,1945.43,1947.18,800.0,1921.1637,1922.8918,1921.1538,1922.8819,800.0
2018-09-21 11:00:00,1945.8,1948.0,1945.79,1948.0,500.0,1921.5192,1923.6917,1921.5093,1923.6917,500.0
2018-09-21 11:05:00,1949.63,1952.62,1949.63,1952.57,2000.0,1925.3014,1928.2541,1925.3014,1928.2047,2000.0
2018-09-21 11:10:00,1952.57,1954.1,1951.84,1952.22,700.0,1928.2047,1929.7156,1927.4838,1927.8591,700.0
2018-09-21 11:15:00,1953.0,1954.55,1952.99,1954.43,1000.0,1928.6293,1930.16,1928.6194,1930.0415,1000.0
2018-09-21 11:20:00,1954.55,1956.24,1954.06,1955.81,2355.0,1930.16,1931.8289,1929.6761,1931.4043,2355.0
2018-09-21 11:25:00,1956.86,1957.23,1955.2,1955.2,1900.0,1932.4412,1932.8065,1930.8019,1930.8019,1900.0
2018-09-21 11:30:00,1956.19,1956.19,1951.06,1953.03,1800.0,1931.7795,1931.7795,1926.7135,1928.6589,1800.0
2018-09-21 11:35:00,1951.97,1952.68,1951.97,1952.68,1100.0,1927.6122,1928.3133,1927.6122,1928.3133,1100.0
2018-09-21 11:40:00,1951.96,1951.97,1950.63,1950.63,400.0,1927.6023,1927.6122,1926.2889,1926.2889,400.0
2018-09-21 11:45:00,1950.9,1952.39,1950.87,1950.87,1800.0,1926.5555,1928.0269,1926.5259,1926.5259,1800.0
2018-09-21 11:50:00,1950.93,1950.99,1949.15,1950.25,1400.0,1926.5852,1926.6444,1924.8274,1925.9136,1400.0
2018-09-21 11:55:00,1950.39,1951.01,1948.92,1950.91,1638.0,1926.0519,1926.6642,1924.6002,1926.5654,1638.0
2018-09-21 12:00:00,1952.09,1952.65,1951.48,1951.48,1200.0,1927.7307,1928.2837,1927.1283,1927.1283,1200.0
2018-09-21 12:05:00,1951.64,1953.42,1949.77,1951.34,3600.0,1927.2863,1929.0441,1925.4396,1926.99,3600.0
2018-09-21 12:10:00,1952.17,1953.28,1950.6,1951.0,1400.0,1927.8097,1928.9058,1926.2593,1926.6543,1400.0
2018-09-21 12:15:00,1951.0,1951.6,1949.84,1951.08,1000.0,1926.6543,1927.2468,1925.5088,1926.7333,1000.0
2018-09-21 12:20:00,1951.12,1952.16,1950.25,1952.16,1294.0,1926.7728,1927.7998,1925.9136,1927.7998,1294.0
2018-09-21 12:25:00,1952.16,1952.86,1950.53,1952.78,1206.0,1927.7998,1928.4911,1926.1901,1928.4121,1206.0
2018-09-21 12:30:00,1952.79,1952.79,1950.11,1951.31,1200.0,1928.4219,1928.4219,1925.7754,1926.9604,1200.0
2018-09-21 12:35:00,1951.37,1951.72,1951.04,1951.05,300.0,1927.0197,1927.3653,1926.6938,1926.7037,300.0
2018-09-21 12:40:00,1952.87,1952.97,1951.42,1952.17,900.0,1928.5009,1928.5997,1927.069,1927.8097,900.0
2018-09-21 12:45:00,1952.25,1954.19,1952.25,1952.81,500.0,1927.8887,1929.8045,1927.8887,1928.4417,500.0
2018-09-21 12:50:00,1953.2,1954.07,1952.61,1952.61,500.0,1928.8268,1929.686,1928.2442,1928.2442,500.0
2018-09-21 12:55:00,1952.61,1954.95,1952.61,1954.94,900.0,1928.2442,1930.555,1928.2442,1930.5451,900.0
2018-09-21 13:00:00,1954.41,1955.52,1954.41,1954.45,1200.0,1930.0217,1931.1179,1930.0217,1930.0612,1200.0
2018-09-21 13:05:00,1955.85,1955.85,1953.73,1953.8,1100.0,1931.4438,1931.4438,1929.3502,1929.4193,1100.0
2018-09-21 13:10:00,1953.7,1953.7,1950.55,1950.55,935.0,1929.3206,1929.3206,1926.2099,1926.2099,935.0
2018-09-21 13:15:00,1952.37,1952.75,1952.37,1952.75,430.0,1928.0072,1928.3824,1928.0072,1928.3824,430.0
2018-09-21 13:20:00,1950.61,1953.06,1950.61,1952.59,660.0,1926.2691,1928.6886,1926.2691,1928.2244,660.0
2018-09-21 13:25:00,1953.07,1953.07,1951.6,1952.5,600.0,1928.6984,1928.6984,1927.2468,1928.1356,600.0
2018-09-21 13:30:00,1952.75,1953.05,1952.09,1952.34,900.0,1928.3824,1928.6787,1927.7307,1927.9776,900.0
2018-09-21 13:35:00,1952.19,1952.19,1950.17,1951.94,1700.0,1927.8294,1927.8294,1925.8346,1927.5825,1700.0
2018-09-21 13:40:00,1952.48,1952.48,1949.99,1950.62,1600.0,1928.1158,1928.1158,1925.6569,1926.279,1600.0
2018-09-21 13:45:00,1950.66,1951.89,1949.67,1950.47,2200.0,1926.3185,1927.5332,1925.3409,1926.1309,2200.0
2018-09-21 13:50:00,1950.65,1950.78,1950.65,1950.65,300.0,1926.3086,1926.437,1926.3086,1926.3086,300.0
2018-09-21 13:55:00,1951.23,1951.23,1949.36,1949.37,600.0,1926.8814,1926.8814,1925.0347,1925.0446,600.0
2018-09-21 14:00:00,1948.97,1949.92,1945.89,1949.68,1517.0,1924.6496,1925.5878,1921.608,1925.3507,1517.0
2018-09-21 14:05:00,1949.72,1949.73,1947.64,1948.34,1300.0,1925.3903,1925.4001,1923.3362,1924.0275,1300.0
2018-09-21 14:10:00,1946.14,1947.01,1946.14,1946.44,900.0,1921.8549,1922.7141,1921.8549,1922.1512,900.0
2018-09-21 14:15:00,1948.71,1948.71,1946.65,1948.61,1300.0,1924.3929,1924.3929,1922.3586,1924.2941,1300.0
2018-09-21 14:20:00,1948.61,1948.61,1948.61,1948.61,0.0,1924.2941,1924.2941,1924.2941,1924.2941,0.0
2018-09-21 14:25:00,1947.53,1948.51,1947.17,1948.51,800.0,1923.2276,1924.1953,1922.8721,1924.1953,800.0
2018-09-21 14:30:00,1948.18,1948.67,1946.9,1946.9,3350.0,1923.8695,1924.3534,1922.6054,1922.6054,3350.0
2018-09-21 14:35:00,1947.89,1949.92,1947.89,1948.89,4855.0,1923.5831,1925.5878,1923.5831,1924.5706,4855.0
2018-09-21 14:40:00,1948.49,1949.38,1947.92,1948.6,3500.0,1924.1756,1925.0545,1923.6127,1924.2842,3500.0
2018-09-21 14:45:00,1949.38,1949.4,1948.36,1949.4,1100.0,1925.0545,1925.0742,1924.0472,1925.0742,1100.0
2018-09-21 14:50:00,1948.83,1948.83,1946.61,1947.44,1100.0,1924.5114,1924.5114,1922.3191,1923.1387,1100.0
2018-09-21 14:55:00,1946.21,1947.4,1946.09,1947.35,900.0,1921.924,1923.0992,1921.8055,1923.0498,900.0
2018-09-21 15:00:00,1945.88,1947.49,1944.99,1945.0,1509.0,1921.5982,1923.1881,1920.7193,1920.7291,1509.0
2018-09-21 15:05:00,1944.9,1947.02,1944.67,1946.5,3651.0,1920.6304,1922.7239,1920.4033,1922.2104,3651.0
2018-09-21 15:10:00,1947.39,1948.92,1945.5,1948.25,2230.0,1923.0893,1924.6002,1921.2229,1923.9386,2230.0
2018-09-21 15:15:00,1948.16,1948.16,1946.75,1947.92,3600.0,1923.8497,1923.8497,1922.4573,1923.6127,3600.0
2018-09-21 15:20:00,1947.91,1948.67,1947.76,1948.1,2650.0,1923.6028,1924.3534,1923.4547,1923.7905,2650.0
2018-09-21 15:25:00,1948.16,1948.5,1945.51,1946.48,1748.0,1923.8497,1924.1855,1921.2328,1922.1907,1748.0
2018-09-21 15:30:00,1947.03,1947.5,1943.87,1943.88,2428.0,1922.7338,1923.198,1919.6132,1919.6231,2428.0
2018-09-21 15:35:00,1944.46,1946.44,1943.39,1944.27,3486.0,1920.1959,1922.1512,1919.1392,1920.0083,3486.0
2018-09-21 15:40:00,1945.79,1947.39,1944.51,1947.39,2145.0,1921.5093,1923.0893,1920.2453,1923.0893,2145.0
2018-09-21 15:45:00,1949.47,1949.47,1943.92,1943.93,4250.0,1925.1434,1925.1434,1919.6626,1919.6725,4250.0
2018-09-21 15:50:00,1944.89,1957.99,1944.74,1957.39,19398.0,1920.6205,1933.5571,1920.4724,1932.9645,19398.0
2018-09-21 15:55:00,1957.4,1958.78,1955.0,1958.01,32059.0,1932.9744,1934.3372,1930.6044,1933.5768,32059.0
2018-09-24 09:30:00,1938.0,1939.35,1923.36,1927.99,10743.0,1913.8165,1915.1497,1899.3592,1903.9314,10743.0
2018-09-24 09:35:00,1926.76,1941.18,1924.15,1936.57,4212.0,1902.7168,1916.9568,1900.1393,1912.4043,4212.0
2018-09-24 09:40:00,1941.08,1942.32,1934.89,1938.42,32981.0,1916.8581,1918.0826,1910.7453,1914.2313,32981.0
2018-09-24 09:45:00,1938.42,1941.28,1935.76,1936.78,3500.0,1914.2313,1917.0556,1911.6045,1912.6117,3500.0
2018-09-24 09:50:00,1936.04,1942.0,1936.01,1941.26,1985.0,1911.881,1917.7666,1911.8513,1917.0358,1985.0
2018-09-24 09:55:00,1942.56,1947.73,1942.56,1945.3,1900.0,1918.3196,1923.4251,1918.3196,1921.0254,1900.0
2018-09-24 10:00:00,1945.14,1948.15,1945.04,1946.95,1300.0,1920.8674,1923.8398,1920.7686,1922.6548,1300.0
2018-09-24 10:05:00,1949.0,1952.25,1948.86,1951.4,1100.0,1924.6792,1927.8887,1924.541,1927.0493,1100.0
2018-09-24 10:10:00,1950.63,1952.46,1948.83,1952.45,1824.0,1926.2889,1928.0961,1924.5114,1928.0862,1824.0
2018-09-24 10:15:00,1955.53,1957.98,1954.02,1957.98,1704.0,1931.1277,1933.5472,1929.6366,1933.5472,1704.0
2018-09-24 10:20:00,1956.29,1957.12,1953.34,1953.34,2959.0,1931.8783,1932.6979,1928.9651,1928.9651,2959.0
2018-09-24 10:25:00,1952.04,1956.99,1950.64,1956.99,1852.0,1927.6813,1932.5695,1926.2988,1932.5695,1852.0
2018-09-24 10:30:00,1956.05,1960.0,1954.31,1960.0,3616.0,1931.6413,1935.542,1929.923,1935.542,3616.0
2018-09-24 10:35:00,1962.03,1965.0,1960.51,1962.17,2185.0,1937.5466,1940.4796,1936.0456,1937.6849,2185.0
2018-09-24 10:40:00,1958.34,1961.54,1958.34,1960.42,600.0,1933.9027,1937.0628,1933.9027,1935.9567,600.0
2018-09-24 10:45:00,1960.42,1960.46,1959.86,1960.0,924.0,1935.9567,1935.9962,1935.4037,1935.542,924.0
2018-09-24 10:50:00,1960.92,1960.92,1959.76,1959.87,1200.0,1936.4505,1936.4505,1935.305,1935.4136,1200.0
2018-09-24 10:55:00,1960.94,1961.6,1960.38,1961.59,900.0,1936.4702,1937.122,1935.9172,1937.1121,900.0
2018-09-24 11:00:00,1964.39,1964.39,1959.2,1959.21,1000.0,1939.8772,1939.8772,1934.752,1934.7618,1000.0
2018-09-24 11:05:00,1959.21,1959.21,1957.02,1957.03,600.0,1934.7618,1934.7618,1932.5992,1932.609,600.0
2018-09-24 11:10:00,1957.31,1958.96,1956.47,1958.96,3600.0,1932.8855,1934.5149,1932.056,1934.5149,3600.0
2018-09-24 11:15:00,1959.43,1961.39,1959.43,1960.19,2900.0,1934.9791,1936.9146,1934.9791,1935.7296,2900.0
2018-09-24 11:20:00,1960.25,1961.45,1959.0,1959.07,3000.0,1935.7889,1936.9739,1934.5544,1934.6236,3000.0
2018-09-24 11:25:00,1960.73,1960.73,1960.26,1960.27,2200.0,1936.2629,1936.2629,1935.7987,1935.8086,2200.0
2018-09-24 11:30:00,1960.86,1961.92,1959.86,1960.09,9200.0,1936.3912,1937.438,1935.4037,1935.6308,9200.0
2018-09-24 11:35:00,1962.12,1963.04,1961.41,1962.9,3500.0,1937.6355,1938.544,1936.9344,1938.4058,3500.0
2018-09-24 11:40:00,1962.88,1962.88,1961.56,1961.56,9558.0,1938.386,1938.386,1937.0825,1937.0825,9558.0
2018-09-24 11:45:00,1961.56,1962.99,1960.63,1960.86,1610.0,1937.0825,1938.4947,1936.1641,1936.3912,1610.0
2018-09-24 11:50:00,1962.08,1963.4,1961.95,1963.19,1300.0,1937.596,1938.8995,1937.4676,1938.6922,1300.0
2018-09-24 11:55:00,1963.19,1967.99,1962.52,1967.29,2060.0,1938.6922,1943.4323,1938.0305,1942.741,2060.0
2018-09-24 12:00:00,1965.5,1970.88,1965.5,1969.93,4700.0,1940.9733,1946.2862,1940.9733,1945.3481,4700.0
2018-09-24 12:05:00,1969.94,1971.2,1966.98,1966.99,2000.0,1945.3579,1946.6022,1942.4349,1942.4447,2000.0
2018-09-24 12:10:00,1965.23,1968.04,1964.72,1966.51,5780.0,1940.7067,1943.4816,1940.2031,1941.9707,5780.0
2018-09-24 12:15:00,1965.81,1966.98,1964.41,1965.69,600.0,1941.2795,1942.4349,1939.8969,1941.161,600.0
2018-09-24 12:20:00,1965.56,1966.06,1963.36,1963.9,12000.0,1941.0326,1941.5263,1938.86,1939.3933,12000.0
2018-09-24 12:25:00,1964.24,1965.57,1963.35,1965.44,5700.0,1939.7291,1941.0425,1938.8502,1940.9141,5700.0
2018-09-24 12:30:00,1964.94,1964.95,1961.42,1963.31,1400.0,1940.4203,1940.4302,1936.9443,1938.8107,1400.0
2018-09-24 12:35:00,1961.99,1961.99,1961.99,1961.99,100.0,1937.5071,1937.5071,1937.5071,1937.5071,100.0
2018-09-24 12:40:00,1964.04,1965.47,1962.48,1964.96,2300.0,1939.5316,1940.9437,1937.991,1940.4401,2300.0
2018-09-24 12:45:00,1965.21,1967.38,1964.77,1966.99,2300.0,1940.687,1942.8299,1940.2524,1942.4447,2300.0
2018-09-24 12:50:00,1967.2,1967.8,1962.79,1962.79,8100.0,1942.6521,1943.2446,1938.2972,1938.2972,8100.0
2018-09-24 12:55:00,1964.32,1965.0,1962.74,1963.71,2000.0,1939.8081,1940.4796,1938.2478,1939.2057,2000.0
2018-09-24 13:00:00,1966.25,1966.41,1965.73,1966.41,2400.0,1941.714,1941.872,1941.2005,1941.872,2400.0
2018-09-24 13:05:00,1965.71,1966.97,1965.71,1966.84,1300.0,1941.1807,1942.425,1941.1807,1942.2966,1300.0
2018-09-24 13:10:00,1967.06,1967.07,1965.23,1965.62,2100.0,1942.5139,1942.5237,1940.7067,1941.0918,2100.0
2018-09-24 13:15:00,1965.75,1966.53,1963.21,1964.47,4000.0,1941.2202,1941.9905,1938.7119,1939.9562,4000.0
2018-09-24 13:20:00,1965.73,1966.52,1965.29,1966.18,600.0,1941.2005,1941.9806,1940.766,1941.6449,600.0
2018-09-24 13:25:00,1966.18,1966.18,1963.95,1964.03,5800.0,1941.6449,1941.6449,1939.4427,1939.5217,5800.0
2018-09-24 13:30:00,1964.17,1970.99,1964.17,1968.79,1801.0,1939.6599,1946.3948,1939.6599,1944.2223,1801.0
2018-09-24 13:35:00,1968.88,1968.88,1968.87,1968.88,100.0,1944.3112,1944.3112,1944.3013,1944.3112,100.0
2018-09-24 13:40:00,1969.53,1973.07,1969.51,1972.71,2629.0,1944.953,1948.4489,1944.9333,1948.0934,2629.0
2018-09-24 13:45:00,1972.76,1972.76,1971.49,1971.5,500.0,1948.1427,1948.1427,1946.8886,1946.8985,500.0
2018-09-24 13:50:00,1971.5,1972.29,1970.54,1970.54,1713.0,1946.8985,1947.6786,1945.9504,1945.9504,1713.0
2018-09-24 13:55:00,1970.94,1972.1,1970.17,1970.94,1400.0,1946.3455,1947.491,1945.5851,1946.3455,1400.0
2018-09-24 14:00:00,1970.87,1970.91,1970.0,1970.0,800.0,1946.2763,1946.3158,1945.4172,1945.4172,800.0
2018-09-24 14:05:00,1970.71,1970.71,1968.06,1969.55,7868.0,1946.1183,1946.1183,1943.5014,1944.9728,7868.0
2018-09-24 14:10:00,1969.11,1969.11,1966.6,1966.6,1200.0,1944.5383,1944.5383,1942.0596,1942.0596,1200.0
2018-09-24 14:15:00,1966.32,1967.33,1966.31,1967.32,700.0,1941.7831,1942.7805,1941.7732,1942.7706,700.0
2018-09-24 14:20:00,1966.06,1967.45,1966.06,1967.44,400.0,1941.5263,1942.899,1941.5263,1942.8891,400.0
2018-09-24 14:25:00,1967.23,1967.23,1966.66,1966.66,365.0,1942.6817,1942.6817,1942.1189,1942.1189,365.0
2018-09-24 14:30:00,1966.56,1967.52,1966.56,1966.7,1200.0,1942.0201,1942.9681,1942.0201,1942.1584,1200.0
2018-09-24 14:35:00,1966.8,1968.0,1966.79,1968.0,1222.0,1942.2571,1943.4421,1942.2472,1943.4421,1222.0
2018-09-24 14:40:00,1968.0,1968.0,1964.96,1966.3,6300.0,1943.4421,1943.4421,1940.4401,1941.7634,6300.0
2018-09-24 14:45:00,1967.21,1968.0,1965.08,1965.6,4000.0,1942.662,1943.4421,1940.5586,1941.0721,4000.0
2018-09-24 14:50:00,1965.36,1966.86,1964.99,1966.85,2185.0,1940.8351,1942.3164,1940.4697,1942.3065,2185.0
2018-09-24 14:55:00,1967.06,1967.52,1967.03,1967.51,1000.0,1942.5139,1942.9681,1942.4842,1942.9583,1000.0
2018-09-24 15:00:00,1967.5,1967.5,1965.89,1966.98,1800.0,1942.9484,1942.9484,1941.3585,1942.4349,1800.0
2018-09-24 15:05:00,1967.97,1969.56,1967.49,1969.49,3000.0,1943.4125,1944.9827,1942.9385,1944.9135,3000.0
2018-09-24 15:10:00,1968.78,1969.98,1968.78,1969.85,2700.0,1944.2124,1945.3974,1944.2124,1945.2691,2700.0
2018-09-24 15:15:00,1969.58,1969.99,1969.42,1969.42,1400.0,1945.0024,1945.4073,1944.8444,1944.8444,1400.0
2018-09-24 15:20:00,1969.43,1969.47,1967.65,1968.55,2430.0,1944.8543,1944.8938,1943.0965,1943.9853,2430.0
2018-09-24 15:25:00,1968.33,1968.47,1965.62,1965.62,1500.0,1943.768,1943.9063,1941.0918,1941.0918,1500.0
2018-09-24 15:30:00,1965.61,1966.02,1965.33,1965.98,1221.0,1941.082,1941.4868,1940.8055,1941.4473,1221.0
2018-09-24 15:35:00,1964.98,1967.54,1964.17,1967.54,4728.0,1940.4598,1942.9879,1939.6599,1942.9879,4728.0
2018-09-24 15:40:00,1967.93,1968.33,1967.2,1967.35,2025.0,1943.373,1943.768,1942.6521,1942.8003,2025.0
2018-09-24 15:45:00,1966.22,1966.47,1964.65,1964.77,2678.0,1941.6844,1941.9312,1940.1339,1940.2524,2678.0
2018-09-24 15:50:00,1964.29,1964.33,1957.71,1959.48,8748.0,1939.7784,1939.8179,1933.2805,1935.0285,8748.0
2018-09-24 15:55:00,1958.96,1960.94,1957.97,1959.09,10633.0,1934.5149,1936.4702,1933.5373,1934.6433,10633.0
2018-09-25 09:30:00,1964.21,1964.22,1952.87,1954.76,3440.0,1939.6994,1939.7093,1928.5009,1930.3674,3440.0
2018-09-25 09:35:00,1956.01,1958.21,1954.62,1957.86,3100.0,1931.6018,1933.7743,1930.2291,1933.4287,3100.0
2018-09-25 09:40:00,1959.9,1961.62,1959.9,1961.62,500.0,1935.4432,1937.1418,1935.4432,1937.1418,500.0
2018-09-25 09:45:00,1963.1,1963.1,1954.13,1954.5,4636.0,1938.6033,1938.6033,1929.7452,1930.1106,4636.0
2018-09-25 09:50:00,1954.86,1958.96,1953.46,1956.93,4000.0,1930.4661,1934.5149,1929.0836,1932.5103,4000.0
2018-09-25 09:55:00,1958.53,1961.0,1957.03,1960.03,2492.0,1934.0903,1936.5295,1932.609,1935.5716,2492.0
2018-09-25 10:00:00,1960.03,1961.38,1959.46,1960.4,6325.0,1935.5716,1936.9047,1935.0087,1935.937,6325.0
2018-09-25 10:05:00,1957.54,1957.54,1952.21,1955.29,999.0,1933.1127,1933.1127,1927.8492,1930.8907,999.0
2018-09-25 10:10:00,1955.29,1957.61,1955.29,1956.7,1605.0,1930.8907,1933.1818,1930.8907,1932.2831,1605.0
2018-09-25 10:15:00,1958.45,1961.13,1958.45,1961.13,2105.0,1934.0113,1936.6579,1934.0113,1936.6579,2105.0
2018-09-25 10:20:00,1960.29,1961.35,1957.92,1957.93,1825.0,1935.8284,1936.8751,1933.4879,1933.4978,1825.0
2018-09-25 10:25:00,1957.93,1960.95,1957.38,1960.94,1306.0,1933.4978,1936.4801,1932.9547,1936.4702,1306.0
2018-09-25 10:30:00,1960.94,1960.95,1955.61,1957.59,4072.0,1936.4702,1936.4801,1931.2068,1933.162,4072.0
2018-09-25 10:35:00,1957.59,1957.94,1955.53,1956.23,8526.0,1933.162,1933.5077,1931.1277,1931.819,8526.0
2018-09-25 10:40:00,1957.08,1961.45,1957.08,1960.01,2552.0,1932.6584,1936.9739,1932.6584,1935.5518,2552.0
2018-09-25 10:45:00,1961.0,1961.1,1959.38,1959.61,2400.0,1936.5295,1936.6282,1934.9297,1935.1568,2400.0
2018-09-25 10:50:00,1959.56,1960.24,1956.95,1956.96,9103.0,1935.1075,1935.779,1932.53,1932.5399,9103.0
2018-09-25 10:55:00,1958.04,1958.04,1953.98,1953.99,7977.0,1933.6064,1933.6064,1929.5971,1929.607,7977.0
2018-09-25 11:00:00,1953.98,1957.95,1953.98,1957.95,400.0,1929.5971,1933.5176,1929.5971,1933.5176,400.0
2018-09-25 11:05:00,1960.8,1963.87,1960.26,1962.56,2110.0,1936.332,1939.3637,1935.7987,1938.07,2110.0
2018-09-25 11:10:00,1963.68,1972.62,1962.7,1972.61,4800.0,1939.176,1948.0045,1938.2083,1947.9946,4800.0
2018-09-25 11:15:00,1970.88,1970.96,1966.64,1967.29,1500.0,1946.2862,1946.3652,1942.0991,1942.741,1500.0
2018-09-25 11:20:00,1966.61,1966.97,1965.91,1965.91,600.0,1942.0695,1942.425,1941.3782,1941.3782,600.0
2018-09-25 11:25:00,1965.91,1966.67,1965.4,1966.6,500.0,1941.3782,1942.1287,1940.8746,1942.0596,500.0
2018-09-25 11:30:00,1967.09,1969.53,1967.09,1968.21,1200.0,1942.5435,1944.953,1942.5435,1943.6495,1200.0
2018-09-25 11:35:00,1966.87,1966.87,1966.01,1966.02,200.0,1942.3262,1942.3262,1941.477,1941.4868,200.0
2018-09-25 11:40:00,1966.73,1966.81,1964.83,1964.88,1600.0,1942.188,1942.267,1940.3117,1940.3611,1600.0
2018-09-25 11:45:00,1965.52,1965.92,1962.48,1963.71,1350.0,1940.9931,1941.3881,1937.991,1939.2057,1350.0
2018-09-25 11:50:00,1963.67,1964.37,1962.71,1963.03,1600.0,1939.1662,1939.8574,1938.2182,1938.5342,1600.0
2018-09-25 11:55:00,1962.76,1963.42,1962.66,1963.42,700.0,1938.2675,1938.9193,1938.1688,1938.9193,700.0
2018-09-25 12:00:00,1962.37,1963.99,1962.01,1963.99,900.0,1937.8824,1939.4822,1937.5269,1939.4822,900.0
2018-09-25 12:05:00,1964.43,1964.44,1963.59,1963.59,800.0,1939.9167,1939.9266,1939.0872,1939.0872,800.0
2018-09-25 12:10:00,1964.18,1965.7,1964.18,1965.7,1020.0,1939.6698,1941.1708,1939.6698,1941.1708,1020.0
2018-09-25 12:15:00,1966.27,1966.85,1964.88,1964.89,700.0,1941.7337,1942.3065,1940.3611,1940.3709,700.0
2018-09-25 12:20:00,1965.29,1966.11,1963.84,1963.85,8754.0,1940.766,1941.5757,1939.3341,1939.3439,8754.0
2018-09-25 12:25:00,1963.1,1963.33,1963.06,1963.07,1400.0,1938.6033,1938.8304,1938.5638,1938.5737,1400.0
2018-09-25 12:30:00,1961.7,1962.12,1958.69,1959.53,4583.0,1937.2208,1937.6355,1934.2483,1935.0778,4583.0
2018-09-25 12:35:00,1959.53,1961.4,1959.52,1961.4,2500.0,1935.0778,1936.9245,1935.068,1936.9245,2500.0
2018-09-25 12:40:00,1960.77,1961.1,1959.43,1961.1,2600.0,1936.3024,1936.6282,1934.9791,1936.6282,2600.0
2018-09-25 12:45:00,1961.11,1963.71,1961.1,1963.52,4000.0,1936.6381,1939.2057,1936.6282,1939.018,4000.0
2018-09-25 12:50:00,1962.87,1964.72,1962.86,1963.18,4284.0,1938.3762,1940.2031,1938.3663,1938.6823,4284.0
2018-09-25 12:55:00,1964.16,1964.16,1964.16,1964.16,500.0,1939.6501,1939.6501,1939.6501,1939.6501,500.0
2018-09-25 13:00:00,1964.18,1964.18,1961.01,1963.06,2370.0,1939.6698,1939.6698,1936.5394,1938.5638,2370.0
2018-09-25 13:05:00,1963.08,1964.86,1962.99,1964.42,1258.0,1938.5835,1940.3413,1938.4947,1939.9068,1258.0
2018-09-25 13:10:00,1963.55,1963.56,1960.51,1960.96,2582.0,1939.0477,1939.0575,1936.0456,1936.49,2582.0
2018-09-25 13:15:00,1960.57,1961.52,1959.73,1961.23,1900.0,1936.1049,1937.043,1935.2753,1936.7566,1900.0
2018-09-25 13:20:00,1961.22,1961.52,1961.22,1961.52,900.0,1936.7467,1937.043,1936.7467,1937.043,900.0
2018-09-25 13:25:00,1958.29,1961.0,1958.29,1960.49,1305.0,1933.8533,1936.5295,1933.8533,1936.0259,1305.0
2018-09-25 13:30:00,1960.49,1960.6,1960.0,1960.4,1300.0,1936.0259,1936.1345,1935.542,1935.937,1300.0
2018-09-25 13:35:00,1960.39,1961.01,1959.51,1959.84,1900.0,1935.9271,1936.5394,1935.0581,1935.384,1900.0
2018-09-25 13:40:00,1959.84,1960.26,1958.75,1960.26,2300.0,1935.384,1935.7987,1934.3076,1935.7987,2300.0
2018-09-25 13:45:00,1960.0,1963.89,1960.0,1963.53,6987.0,1935.542,1939.3834,1935.542,1939.0279,6987.0
2018-09-25 13:50:00,1962.66,1964.93,1962.6,1964.93,1700.0,1938.1688,1940.4105,1938.1095,1940.4105,1700.0
2018-09-25 13:55:00,1964.88,1964.99,1963.17,1964.99,6000.0,1940.3611,1940.4697,1938.6724,1940.4697,6000.0
2018-09-25 14:00:00,1964.95,1965.51,1964.67,1965.51,631.0,1940.4302,1940.9832,1940.1537,1940.9832,631.0
2018-09-25 14:05:00,1965.6,1966.61,1965.6,1966.16,500.0,1941.0721,1942.0695,1941.0721,1941.6251,500.0
2018-09-25 14:10:00,1966.49,1967.04,1966.49,1966.91,800.0,1941.951,1942.4941,1941.951,1942.3657,800.0
2018-09-25 14:15:00,1965.53,1965.53,1965.23,1965.23,300.0,1941.003,1941.003,1940.7067,1940.7067,300.0
2018-09-25 14:20:00,1965.53,1965.53,1964.7,1965.0,1304.0,1941.003,1941.003,1940.1833,1940.4796,1304.0
2018-09-25 14:25:00,1965.01,1965.01,1962.36,1964.23,1400.0,1940.4895,1940.4895,1937.8725,1939.7192,1400.0
2018-09-25 14:30:00,1963.77,1964.96,1962.6,1964.46,1548.0,1939.2649,1940.4401,1938.1095,1939.9463,1548.0
2018-09-25 14:35:00,1964.57,1964.96,1964.27,1964.95,1900.0,1940.0549,1940.4401,1939.7587,1940.4302,1900.0
2018-09-25 14:40:00,1963.98,1963.98,1963.24,1963.24,1100.0,1939.4723,1939.4723,1938.7415,1938.7415,1100.0
2018-09-25 14:45:00,1962.42,1962.43,1958.24,1961.54,4600.0,1937.9318,1937.9416,1933.8039,1937.0628,4600.0
2018-09-25 14:50:00,1961.89,1965.06,1961.68,1964.39,4900.0,1937.4084,1940.5388,1937.201,1939.8772,4900.0
2018-09-25 14:55:00,1964.39,1964.39,1964.39,1964.39,0.0,1939.8772,1939.8772,1939.8772,1939.8772,0.0
2018-09-25 15:00:00,1962.47,1963.83,1960.92,1960.92,1600.0,1937.9811,1939.3242,1936.4505,1936.4505,1600.0
2018-09-25 15:05:00,1962.3,1962.81,1959.45,1960.49,600.0,1937.8133,1938.3169,1934.9988,1936.0259,600.0
2018-09-25 15:10:00,1961.07,1961.63,1961.04,1961.62,1049.0,1936.5986,1937.1516,1936.569,1937.1418,1049.0
2018-09-25 15:15:00,1959.19,1962.55,1959.19,1962.55,1458.0,1934.7421,1938.0601,1934.7421,1938.0601,1458.0
2018-09-25 15:20:00,1961.79,1962.74,1961.78,1962.11,682.0,1937.3096,1938.2478,1937.2998,1937.6256,682.0
2018-09-25 15:25:00,1962.75,1964.57,1962.74,1963.08,3019.0,1938.2577,1940.0549,1938.2478,1938.5835,3019.0
2018-09-25 15:30:00,1964.61,1964.66,1963.85,1964.65,1459.0,1940.0944,1940.1438,1939.3439,1940.1339,1459.0
2018-09-25 15:35:00,1964.02,1965.91,1964.01,1964.84,2308.0,1939.5118,1941.3782,1939.5019,1940.3216,2308.0
2018-09-25 15:40:00,1964.01,1964.02,1961.13,1961.13,17141.0,1939.5019,1939.5118,1936.6579,1936.6579,17141.0
2018-09-25 15:45:00,1961.14,1961.14,1956.45,1956.46,2518.0,1936.6677,1936.6677,1932.0363,1932.0461,2518.0
2018-09-25 15:50:00,1956.7,1957.35,1954.53,1954.62,4425.0,1932.2831,1932.925,1930.1402,1930.2291,4425.0
2018-09-25 15:55:00,1955.07,1956.34,1954.11,1955.89,7474.0,1930.6735,1931.9276,1929.7255,1931.4833,7474.0
2018-09-26 09:30:00,1960.23,1960.23,1953.4,1959.03,4092.0,1935.7691,1935.7691,1929.0243,1934.5841,4092.0
2018-09-26 09:35:00,1958.0,1960.4,1954.97,1957.96,1756.0,1933.5669,1935.937,1930.5747,1933.5274,1756.0
2018-09-26 09:40:00,1957.96,1960.3,1957.96,1959.91,533.0,1933.5274,1935.8382,1933.5274,1935.4531,533.0
2018-09-26 09:45:00,1961.5,1963.98,1955.92,1955.93,850.0,1937.0233,1939.4723,1931.5129,1931.5228,850.0
2018-09-26 09:50:00,1958.65,1961.0,1958.65,1961.0,700.0,1934.2088,1936.5295,1934.2088,1936.5295,700.0
2018-09-26 09:55:00,1962.26,1965.0,1961.12,1965.0,1605.0,1937.7738,1940.4796,1936.648,1940.4796,1605.0
2018-09-26 10:00:00,1967.83,1970.96,1967.83,1970.95,2936.0,1943.2743,1946.3652,1943.2743,1946.3553,2936.0
2018-09-26 10:05:00,1968.83,1970.63,1968.74,1968.74,1092.0,1944.2618,1946.0393,1944.1729,1944.1729,1092.0
2018-09-26 10:10:00,1968.75,1969.84,1963.19,1963.19,1560.0,1944.1828,1945.2592,1938.6922,1938.6922,1560.0
2018-09-26 10:15:00,1970.99,1971.89,1970.3,1970.3,1209.0,1946.3948,1947.2836,1945.7134,1945.7134,1209.0
2018-09-26 10:20:00,1971.35,1972.47,1970.36,1972.47,900.0,1946.7503,1947.8564,1945.7727,1947.8564,900.0
2018-09-26 10:25:00,1971.95,1972.5,1969.03,1971.49,1986.0,1947.3429,1947.886,1944.4593,1946.8886,1986.0
2018-09-26 10:30:00,1971.49,1972.5,1969.42,1971.95,700.0,1946.8886,1947.886,1944.8444,1947.3429,700.0
2018-09-26 10:35:00,1973.0,1974.0,1972.99,1974.0,1400.0,1948.3797,1949.3673,1948.3699,1949.3673,1400.0
2018-09-26 10:40:00,1974.0,1974.0,1973.38,1973.4,300.0,1949.3673,1949.3673,1948.755,1948.7748,300.0
2018-09-26 10:45:00,1974.38,1976.08,1974.31,1976.07,1210.0,1949.7425,1951.4213,1949.6734,1951.4114,1210.0
2018-09-26 10:50:00,1977.0,1979.6,1976.07,1978.86,2803.0,1952.3298,1954.8974,1951.4114,1954.1666,2803.0
2018-09-26 10:55:00,1979.3,1979.3,1978.21,1978.21,300.0,1954.6011,1954.6011,1953.5247,1953.5247,300.0
2018-09-26 11:00:00,1980.0,1985.0,1980.0,1985.0,1900.0,1955.2924,1960.23,1955.2924,1960.23,1900.0
2018-09-26 11:05:00,1984.23,1985.84,1981.43,1981.71,1600.0,1959.4696,1961.0595,1956.7046,1956.9811,1600.0
2018-09-26 11:10:00,1981.89,1983.29,1980.61,1981.12,1168.0,1957.1588,1958.5413,1955.8948,1956.3984,1168.0
2018-09-26 11:15:00,1980.7,1983.64,1980.7,1981.01,12500.0,1955.9837,1958.887,1955.9837,1956.2898,12500.0
2018-09-26 11:20:00,1982.74,1984.07,1981.03,1982.96,4117.0,1957.9982,1959.3116,1956.3095,1958.2155,4117.0
2018-09-26 11:25:00,1983.38,1985.54,1983.05,1984.87,2481.0,1958.6302,1960.7633,1958.3043,1960.1016,2481.0
2018-09-26 11:30:00,1983.67,1984.33,1983.25,1983.93,2300.0,1958.9166,1959.5684,1958.5018,1959.1734,2300.0
2018-09-26 11:35:00,1983.27,1983.95,1983.0,1983.68,1600.0,1958.5216,1959.1931,1958.255,1958.9265,1600.0
2018-09-26 11:40:00,1984.88,1984.96,1983.61,1983.88,1600.0,1960.1115,1960.1905,1958.8574,1959.124,1600.0
2018-09-26 11:45:00,1984.13,1985.11,1983.12,1983.89,2800.0,1959.3709,1960.3386,1958.3735,1959.1339,2800.0
2018-09-26 11:50:00,1983.89,1984.89,1983.03,1984.09,800.0,1959.1339,1960.1214,1958.2846,1959.3314,800.0
2018-09-26 11:55:00,1984.46,1984.47,1983.78,1983.78,600.0,1959.6967,1959.7066,1959.0252,1959.0252,600.0
2018-09-26 12:00:00,1984.3,1984.3,1983.78,1983.88,400.0,1959.5387,1959.5387,1959.0252,1959.124,400.0
2018-09-26 12:05:00,1983.81,1983.82,1980.16,1981.05,451.0,1959.0549,1959.0647,1955.4504,1956.3293,451.0
2018-09-26 12:10:00,1980.93,1982.96,1979.22,1979.22,4474.0,1956.2108,1958.2155,1954.5221,1954.5221,4474.0
2018-09-26 12:15:00,1980.31,1980.31,1979.9,1979.9,300.0,1955.5985,1955.5985,1955.1936,1955.1936,300.0
2018-09-26 12:20:00,1978.19,1978.19,1978.18,1978.19,100.0,1953.505,1953.505,1953.4951,1953.505,100.0
2018-09-26 12:25:00,1979.44,1979.77,1978.17,1978.66,500.0,1954.7394,1955.0653,1953.4852,1953.9691,500.0
2018-09-26 12:30:00,1979.14,1979.67,1979.14,1979.67,600.0,1954.4431,1954.9665,1954.4431,1954.9665,600.0
2018-09-26 12:35:00,1979.67,1979.67,1975.73,1977.05,980.0,1954.9665,1954.9665,1951.0757,1952.3792,980.0
2018-09-26 12:40:00,1977.05,1977.35,1976.55,1976.68,600.0,1952.3792,1952.6755,1951.8854,1952.0138,600.0
2018-09-26 12:45:00,1978.6,1980.01,1978.59,1980.01,600.0,1953.9099,1955.3023,1953.9,1955.3023,600.0
2018-09-26 12:50:00,1980.51,1981.1,1980.5,1981.1,300.0,1955.796,1956.3787,1955.7862,1956.3787,300.0
2018-09-26 12:55:00,1982.24,1982.24,1980.97,1980.97,200.0,1957.5044,1957.5044,1956.2503,1956.2503,200.0
2018-09-26 13:00:00,1980.01,1980.01,1978.31,1979.63,1100.0,1955.3023,1955.3023,1953.6235,1954.927,1100.0
2018-09-26 13:05:00,1980.19,1980.19,1976.83,1976.98,1200.0,1955.48,1955.48,1952.162,1952.3101,1200.0
2018-09-26 13:10:00,1977.94,1979.87,1977.94,1979.42,1700.0,1953.2581,1955.164,1953.2581,1954.7196,1700.0
2018-09-26 13:15:00,1980.3,1980.32,1979.82,1979.99,1700.0,1955.5887,1955.6084,1955.1146,1955.2825,1700.0
2018-09-26 13:20:00,1980.3,1980.3,1980.3,1980.3,400.0,1955.5887,1955.5887,1955.5887,1955.5887,400.0
2018-09-26 13:25:00,1980.0,1981.14,1979.99,1980.58,2100.0,1955.2924,1956.4182,1955.2825,1955.8652,2100.0
2018-09-26 13:30:00,1979.2,1980.13,1979.2,1980.13,1550.0,1954.5024,1955.4208,1954.5024,1955.4208,1550.0
2018-09-26 13:35:00,1981.94,1982.7,1981.93,1981.99,400.0,1957.2082,1957.9587,1957.1983,1957.2576,400.0
2018-09-26 13:40:00,1981.99,1982.64,1981.02,1981.61,1000.0,1957.2576,1957.8995,1956.2997,1956.8823,1000.0
2018-09-26 13:45:00,1981.64,1981.64,1980.44,1980.99,400.0,1956.9119,1956.9119,1955.7269,1956.27,400.0
2018-09-26 13:50:00,1981.5,1981.5,1979.18,1979.54,3137.0,1956.7737,1956.7737,1954.4826,1954.8381,3137.0
2018-09-26 13:55:00,1979.82,1981.1,1979.05,1979.28,2400.0,1955.1146,1956.3787,1954.3543,1954.5814,2400.0
2018-09-26 14:00:00,1980.0,1986.08,1980.0,1984.84,4450.0,1955.2924,1961.2965,1955.2924,1960.072,4450.0
2018-09-26 14:05:00,1983.73,1983.79,1981.66,1981.66,500.0,1958.9759,1959.0351,1956.9317,1956.9317,500.0
2018-09-26 14:10:00,1981.66,1981.96,1981.08,1981.96,500.0,1956.9317,1957.2279,1956.3589,1957.2279,500.0
2018-09-26 14:15:00,1984.12,1986.44,1984.06,1984.07,1438.0,1959.361,1961.652,1959.3017,1959.3116,1438.0
2018-09-26 14:20:00,1984.03,1984.45,1982.98,1983.74,630.0,1959.2721,1959.6869,1958.2352,1958.9857,630.0
2018-09-26 14:25:00,1983.29,1983.29,1981.4,1981.4,742.0,1958.5413,1958.5413,1956.6749,1956.6749,742.0
2018-09-26 14:30:00,1982.92,1985.19,1982.91,1983.87,1000.0,1958.176,1960.4176,1958.1661,1959.1141,1000.0
2018-09-26 14:35:00,1983.74,1984.27,1980.41,1983.34,1710.0,1958.9857,1959.5091,1955.6973,1958.5907,1710.0
2018-09-26 14:40:00,1984.41,1984.42,1981.1,1982.13,1200.0,1959.6474,1959.6572,1956.3787,1957.3958,1200.0
2018-09-26 14:45:00,1982.14,1983.1,1981.38,1982.72,1400.0,1957.4057,1958.3537,1956.6552,1957.9785,1400.0
2018-09-26 14:50:00,1983.85,1983.86,1982.83,1983.24,600.0,1959.0944,1959.1042,1958.0871,1958.492,600.0
2018-09-26 14:55:00,1981.43,1984.19,1981.42,1983.37,700.0,1956.7046,1959.4301,1956.6947,1958.6203,700.0
2018-09-26 15:00:00,1981.43,1982.26,1981.42,1982.26,716.0,1956.7046,1957.5242,1956.6947,1957.5242,716.0
2018-09-26 15:05:00,1981.11,1981.11,1978.66,1981.08,1100.0,1956.3885,1956.3885,1953.9691,1956.3589,1100.0
2018-09-26 15:10:00,1981.27,1981.29,1981.08,1981.29,700.0,1956.5466,1956.5663,1956.3589,1956.5663,700.0
2018-09-26 15:15:00,1981.64,1984.23,1981.63,1984.17,805.0,1956.9119,1959.4696,1956.9021,1959.4104,805.0
2018-09-26 15:20:00,1984.03,1984.09,1983.28,1983.28,1800.0,1959.2721,1959.3314,1958.5315,1958.5315,1800.0
2018-09-26 15:25:00,1983.32,1984.1,1983.23,1983.55,1400.0,1958.571,1959.3412,1958.4821,1958.7981,1400.0
2018-09-26 15:30:00,1983.55,1984.3,1980.48,1981.07,2000.0,1958.7981,1959.5387,1955.7664,1956.349,2000.0
2018-09-26 15:35:00,1979.89,1980.79,1977.43,1979.44,2400.0,1955.1838,1956.0725,1952.7545,1954.7394,2400.0
2018-09-26 15:40:00,1979.07,1980.51,1977.05,1978.03,2200.0,1954.374,1955.796,1952.3792,1953.347,2200.0
2018-09-26 15:45:00,1977.98,1978.02,1970.9,1970.91,8401.0,1953.2976,1953.3371,1946.306,1946.3158,8401.0
2018-09-26 15:50:00,1967.3,1973.15,1964.17,1967.06,9269.0,1942.7509,1948.5279,1939.6599,1942.5139,9269.0
2018-09-26 15:55:00,1968.46,1970.21,1965.17,1968.65,18424.0,1943.8964,1945.6246,1940.6475,1944.084,18424.0
2018-09-27 09:30:00,1974.8,1980.78,1968.31,1973.47,6492.0,1950.1573,1956.0627,1943.7483,1948.8439,6492.0
2018-09-27 09:35:00,1977.91,1983.75,1976.0,1982.58,4070.0,1953.2285,1958.9956,1951.3423,1957.8402,4070.0
2018-09-27 09:40:00,1985.92,1986.33,1984.31,1986.33,2750.0,1961.1385,1961.5434,1959.5486,1961.5434,2750.0
2018-09-27 09:45:00,1987.48,1989.14,1987.23,1987.59,1400.0,1962.6791,1964.3183,1962.4322,1962.7877,1400.0
2018-09-27 09:50:00,1988.78,1989.05,1987.48,1987.48,1200.0,1963.9628,1964.2295,1962.6791,1962.6791,1200.0
2018-09-27 09:55:00,1984.31,1986.25,1978.4,1982.95,8030.0,1959.5486,1961.4644,1953.7124,1958.2056,8030.0
2018-09-27 10:00:00,1983.63,1985.55,1983.63,1985.55,400.0,1958.8771,1960.7731,1958.8771,1960.7731,400.0
2018-09-27 10:05:00,1986.72,1988.0,1984.94,1985.0,2400.0,1961.9285,1963.1926,1960.1708,1960.23,2400.0
2018-09-27 10:10:00,1984.35,1985.13,1982.77,1985.13,1500.0,1959.5881,1960.3584,1958.0278,1960.3584,1500.0
2018-09-27 10:15:00,1984.08,1985.99,1982.85,1982.85,4231.0,1959.3215,1961.2077,1958.1068,1958.1068,4231.0
2018-09-27 10:20:00,1984.11,1985.0,1982.18,1985.0,2316.0,1959.3511,1960.23,1957.4452,1960.23,2316.0
2018-09-27 10:25:00,1984.86,1985.32,1982.02,1983.85,12258.0,1960.0918,1960.546,1957.2872,1959.0944,12258.0
2018-09-27 10:30:00,1983.85,1985.41,1982.48,1985.41,3200.0,1959.0944,1960.6349,1957.7415,1960.6349,3200.0
2018-09-27 10:35:00,1985.89,1985.89,1983.06,1984.54,900.0,1961.1089,1961.1089,1958.3142,1959.7757,900.0
2018-09-27 10:40:00,1984.38,1985.0,1983.06,1985.0,1800.0,1959.6177,1960.23,1958.3142,1960.23,1800.0
2018-09-27 10:45:00,1985.56,1986.64,1984.8,1986.64,2009.0,1960.783,1961.8495,1960.0325,1961.8495,2009.0
2018-09-27 10:50:00,1985.72,1986.37,1983.63,1985.5,4220.0,1960.941,1961.5829,1958.8771,1960.7238,4220.0
2018-09-27 10:55:00,1986.76,1986.76,1986.75,1986.76,100.0,1961.968,1961.968,1961.9582,1961.968,100.0
2018-09-27 11:00:00,1987.62,1989.79,1987.62,1988.37,1800.0,1962.8173,1964.9602,1962.8173,1963.558,1800.0
2018-09-27 11:05:00,1988.37,1988.37,1986.09,1986.09,500.0,1963.558,1963.558,1961.3064,1961.3064,500.0
2018-09-27 11:10:00,1987.62,1987.62,1984.95,1984.95,1500.0,1962.8173,1962.8173,1960.1806,1960.1806,1500.0
2018-09-27 11:15:00,1983.98,1985.14,1983.98,1985.1,400.0,1959.2227,1960.3683,1959.2227,1960.3288,400.0
2018-09-27 11:20:00,1987.56,1987.64,1984.35,1984.35,1300.0,1962.7581,1962.8371,1959.5881,1959.5881,1300.0
2018-09-27 11:25:00,1985.28,1985.34,1980.17,1980.85,12900.0,1960.5065,1960.5658,1955.4603,1956.1318,12900.0
2018-09-27 11:30:00,1980.75,1980.75,1977.91,1978.16,1920.0,1956.033,1956.033,1953.2285,1953.4754,1920.0
2018-09-27 11:35:00,1978.07,1978.07,1975.23,1976.6,2600.0,1953.3865,1953.3865,1950.5819,1951.9348,2600.0
2018-09-27 11:40:00,1976.51,1976.52,1975.14,1975.91,3400.0,1951.8459,1951.8558,1950.493,1951.2534,3400.0
2018-09-27 11:45:00,1977.27,1979.72,1977.26,1979.24,675.0,1952.5965,1955.0159,1952.5866,1954.5419,675.0
2018-09-27 11:50:00,1979.23,1979.23,1975.26,1975.27,1200.0,1954.532,1954.532,1950.6115,1950.6214,1200.0
2018-09-27 11:55:00,1976.22,1977.88,1974.88,1976.89,1600.0,1951.5596,1953.1989,1950.2363,1952.2212,1600.0
2018-09-27 12:00:00,1975.68,1975.69,1975.68,1975.68,200.0,1951.0263,1951.0362,1951.0263,1951.0263,200.0
2018-09-27 12:05:00,1976.93,1978.77,1976.25,1976.72,1900.0,1952.2607,1954.0777,1951.5892,1952.0533,1900.0
2018-09-27 12:10:00,1977.05,1977.99,1976.78,1977.99,1500.0,1952.3792,1953.3075,1952.1126,1953.3075,1500.0
2018-09-27 12:15:00,1979.33,1980.0,1978.29,1978.3,1093.0,1954.6308,1955.2924,1953.6037,1953.6136,1093.0
2018-09-27 12:20:00,1978.75,1978.8,1977.81,1977.81,1300.0,1954.058,1954.1074,1953.1297,1953.1297,1300.0
2018-09-27 12:25:00,1976.96,1976.96,1975.12,1975.12,800.0,1952.2903,1952.2903,1950.4733,1950.4733,800.0
2018-09-27 12:30:00,1974.55,1975.46,1974.18,1975.21,1600.0,1949.9104,1950.8091,1949.545,1950.5622,1600.0
2018-09-27 12:35:00,1974.45,1975.52,1974.45,1975.3,1200.0,1949.8117,1950.8683,1949.8117,1950.651,1200.0
2018-09-27 12:40:00,1977.9,1977.9,1975.81,1976.31,1100.0,1953.2186,1953.2186,1951.1547,1951.6484,1100.0
2018-09-27 12:45:00,1976.31,1977.29,1975.3,1975.31,1800.0,1951.6484,1952.6162,1950.651,1950.6609,1800.0
2018-09-27 12:50:00,1975.95,1976.81,1975.29,1975.31,700.0,1951.2929,1952.1422,1950.6412,1950.6609,700.0
2018-09-27 12:55:00,1975.52,1976.41,1975.13,1975.13,700.0,1950.8683,1951.7472,1950.4832,1950.4832,700.0
2018-09-27 13:00:00,1975.13,1975.13,1972.97,1973.15,700.0,1950.4832,1950.4832,1948.3501,1948.5279,700.0
2018-09-27 13:05:00,1974.32,1974.32,1974.31,1974.32,200.0,1949.6833,1949.6833,1949.6734,1949.6833,200.0
2018-09-27 13:10:00,1975.64,1977.19,1972.6,1975.0,4190.0,1950.9868,1952.5175,1947.9847,1950.3548,4190.0
2018-09-27 13:15:00,1975.67,1977.19,1975.08,1975.17,1500.0,1951.0164,1952.5175,1950.4338,1950.5227,1500.0
2018-09-27 13:20:00,1974.63,1976.04,1974.63,1975.58,3000.0,1949.9894,1951.3818,1949.9894,1950.9276,3000.0
2018-09-27 13:25:00,1974.88,1977.47,1974.88,1977.47,1600.0,1950.2363,1952.794,1950.2363,1952.794,1600.0
2018-09-27 13:30:00,1977.47,1977.9,1976.37,1977.84,1200.0,1952.794,1953.2186,1951.7077,1953.1594,1200.0
2018-09-27 13:35:00,1978.85,1979.85,1978.73,1978.73,800.0,1954.1567,1955.1443,1954.0382,1954.0382,800.0
2018-09-27 13:40:00,1978.11,1978.11,1977.33,1977.57,600.0,1953.426,1953.426,1952.6557,1952.8927,600.0
2018-09-27 13:45:00,1978.19,1978.2,1976.56,1976.73,6300.0,1953.505,1953.5149,1951.8953,1952.0632,6300.0
2018-09-27 13:50:00,1977.06,1977.07,1977.05,1977.06,300.0,1952.3891,1952.399,1952.3792,1952.3891,300.0
2018-09-27 13:55:00,1977.21,1977.49,1975.42,1975.43,1800.0,1952.5372,1952.8137,1950.7696,1950.7794,1800.0
2018-09-27 14:00:00,1975.88,1975.88,1975.87,1975.88,100.0,1951.2238,1951.2238,1951.2139,1951.2238,100.0
2018-09-27 14:05:00,1975.09,1975.2,1973.79,1973.79,300.0,1950.4437,1950.5523,1949.1599,1949.1599,300.0
2018-09-27 14:10:00,1973.82,1973.83,1973.82,1973.82,100.0,1949.1895,1949.1994,1949.1895,1949.1895,100.0
2018-09-27 14:15:00,1974.67,1976.0,1974.17,1975.29,1400.0,1950.0289,1951.3423,1949.5351,1950.6412,1400.0
2018-09-27 14:20:00,1975.64,1975.64,1975.53,1975.54,3000.0,1950.9868,1950.9868,1950.8782,1950.8881,3000.0
2018-09-27 14:25:00,1975.68,1976.94,1975.13,1976.93,1400.0,1951.0263,1952.2706,1950.4832,1952.2607,1400.0
2018-09-27 14:30:00,1977.17,1977.71,1976.66,1976.67,1400.0,1952.4977,1953.031,1951.9941,1952.004,1400.0
2018-09-27 14:35:00,1976.74,1976.74,1975.91,1975.91,400.0,1952.0731,1952.0731,1951.2534,1951.2534,400.0
2018-09-27 14:40:00,1976.36,1976.66,1976.36,1976.58,500.0,1951.6978,1951.9941,1951.6978,1951.9151,500.0
2018-09-27 14:45:00,1975.82,1975.83,1974.66,1975.07,4284.0,1951.1646,1951.1744,1950.019,1950.4239,4284.0
2018-09-27 14:50:00,1975.07,1975.97,1974.88,1975.96,500.0,1950.4239,1951.3127,1950.2363,1951.3028,500.0
2018-09-27 14:55:00,1976.89,1976.89,1976.45,1976.46,400.0,1952.2212,1952.2212,1951.7867,1951.7966,400.0
2018-09-27 15:00:00,1976.45,1976.97,1975.41,1975.41,3350.0,1951.7867,1952.3002,1950.7597,1950.7597,3350.0
2018-09-27 15:05:00,1976.6,1976.61,1975.32,1975.66,600.0,1951.9348,1951.9447,1950.6708,1951.0066,600.0
2018-09-27 15:10:00,1975.31,1976.0,1973.43,1974.66,2351.0,1950.6609,1951.3423,1948.8044,1950.019,2351.0
2018-09-27 15:15:00,1974.1,1974.89,1973.17,1973.18,800.0,1949.466,1950.2462,1948.5476,1948.5575,800.0
2018-09-27 15:20:00,1972.79,1973.35,1972.47,1972.47,800.0,1948.1724,1948.7254,1947.8564,1947.8564,800.0
2018-09-27 15:25:00,1972.47,1974.28,1972.07,1974.28,2127.0,1947.8564,1949.6438,1947.4614,1949.6438,2127.0
2018-09-27 15:30:00,1974.41,1974.9,1973.18,1974.89,1100.0,1949.7722,1950.256,1948.5575,1950.2462,1100.0
2018-09-27 15:35:00,1973.88,1976.0,1973.88,1974.89,3679.0,1949.2488,1951.3423,1949.2488,1950.2462,3679.0
2018-09-27 15:40:00,1973.95,1974.13,1973.57,1974.12,922.0,1949.3179,1949.4956,1948.9426,1949.4858,922.0
2018-09-27 15:45:00,1973.75,1975.05,1972.77,1972.77,1079.0,1949.1204,1950.4042,1948.1526,1948.1526,1079.0
2018-09-27 15:50:00,1971.72,1972.49,1965.97,1971.45,7000.0,1947.1157,1947.8761,1941.4375,1946.8491,7000.0
2018-09-27 15:55:00,1970.97,1972.45,1969.23,1970.43,18990.0,1946.3751,1947.8366,1944.6568,1945.8418,18990.0
2018-09-28 09:30:00,1974.62,1980.0,1971.92,1979.27,6628.0,1949.9795,1955.2924,1947.3132,1954.5715,6628.0
2018-09-28 09:35:00,1979.28,1979.28,1971.91,1974.59,9674.0,1954.5814,1954.5814,1947.3034,1949.9499,9674.0
2018-09-28 09:40:00,1974.6,1975.61,1969.01,1971.3,4036.0,1949.9598,1950.9572,1944.4395,1946.701,4036.0
2018-09-28 09:45:00,1970.44,1972.37,1965.52,1970.11,13076.0,1945.8517,1947.7576,1940.9931,1945.5258,13076.0
2018-09-28 09:50:00,1968.64,1974.38,1968.05,1970.98,4800.0,1944.0742,1949.7425,1943.4915,1946.385,4800.0
2018-09-28 09:55:00,1970.98,1973.63,1968.0,1969.54,1970.0,1946.385,1949.0019,1943.4421,1944.9629,1970.0
2018-09-28 10:00:00,1968.06,1974.0,1968.06,1972.89,2200.0,1943.5014,1949.3673,1943.5014,1948.2711,2200.0
2018-09-28 10:05:00,1971.48,1971.49,1966.68,1968.26,2614.0,1946.8787,1946.8886,1942.1386,1943.6989,2614.0
2018-09-28 10:10:00,1968.28,1968.72,1966.98,1966.98,1275.0,1943.7186,1944.1532,1942.4349,1942.4349,1275.0
2018-09-28 10:15:00,1966.75,1967.12,1965.03,1966.89,3535.0,1942.2077,1942.5731,1940.5092,1942.346,3535.0
2018-09-28 10:20:00,1966.38,1967.7,1964.62,1964.68,1801.0,1941.8424,1943.1459,1940.1043,1940.1636,1801.0
2018-09-28 10:25:00,1966.64,1970.0,1964.76,1966.5,2920.0,1942.0991,1945.4172,1940.2426,1941.9609,2920.0
2018-09-28 10:30:00,1967.31,1968.74,1966.97,1967.41,1620.0,1942.7608,1944.1729,1942.425,1942.8595,1620.0
2018-09-28 10:35:00,1967.42,1971.98,1966.1,1971.58,2300.0,1942.8694,1947.3725,1941.5659,1946.9775,2300.0
2018-09-28 10:40:00,1971.37,1973.07,1971.35,1971.35,700.0,1946.7701,1948.4489,1946.7503,1946.7503,700.0
2018-09-28 10:45:00,1972.91,1972.91,1969.91,1970.98,1000.0,1948.2909,1948.2909,1945.3283,1946.385,1000.0
2018-09-28 10:50:00,1970.19,1971.94,1969.81,1970.54,800.0,1945.6048,1947.333,1945.2296,1945.9504,800.0
2018-09-28 10:55:00,1969.98,1970.8,1969.04,1969.05,3568.0,1945.3974,1946.2072,1944.4692,1944.479,3568.0
2018-09-28 11:00:00,1969.05,1972.0,1967.66,1969.52,3000.0,1944.479,1947.3922,1943.1064,1944.9432,3000.0
2018-09-28 11:05:00,1971.01,1971.35,1970.02,1971.21,900.0,1946.4146,1946.7503,1945.4369,1946.6121,900.0
2018-09-28 11:10:00,1971.24,1973.83,1971.24,1973.83,700.0,1946.6417,1949.1994,1946.6417,1949.1994,700.0
2018-09-28 11:15:00,1974.47,1975.62,1972.52,1975.62,750.0,1949.8314,1950.9671,1947.9057,1950.9671,750.0
2018-09-28 11:20:00,1974.79,1977.07,1974.79,1976.07,1300.0,1950.1474,1952.399,1950.1474,1951.4114,1300.0
2018-09-28 11:25:00,1976.34,1976.35,1974.99,1976.28,700.0,1951.6781,1951.6879,1950.3449,1951.6188,700.0
2018-09-28 11:30:00,1975.65,1975.9,1973.53,1973.54,900.0,1950.9967,1951.2436,1948.9031,1948.913,900.0
2018-09-28 11:35:00,1974.38,1976.98,1973.38,1973.39,1100.0,1949.7425,1952.3101,1948.755,1948.7649,1100.0
2018-09-28 11:40:00,1973.4,1975.37,1973.4,1974.2,1296.0,1948.7748,1950.7202,1948.7748,1949.5648,1296.0
2018-09-28 11:45:00,1974.24,1974.24,1972.98,1973.35,700.0,1949.6043,1949.6043,1948.36,1948.7254,700.0
2018-09-28 11:50:00,1975.34,1975.35,1972.21,1972.22,1200.0,1950.6905,1950.7004,1947.5996,1947.6095,1200.0
2018-09-28 11:55:00,1973.5,1973.5,1969.68,1970.88,2100.0,1948.8735,1948.8735,1945.1012,1946.2862,2100.0
2018-09-28 12:00:00,1970.65,1971.07,1968.59,1971.07,400.0,1946.0591,1946.4738,1944.0248,1946.4738,400.0
2018-09-28 12:05:00,1972.17,1972.17,1968.38,1970.69,2096.0,1947.5601,1947.5601,1943.8174,1946.0986,2096.0
2018-09-28 12:10:00,1970.71,1973.09,1970.7,1972.5,2300.0,1946.1183,1948.4686,1946.1084,1947.886,2300.0
2018-09-28 12:15:00,1970.3,1973.59,1970.3,1971.46,1275.0,1945.7134,1948.9624,1945.7134,1946.859,1275.0
2018-09-28 12:20:00,1969.66,1972.81,1969.66,1970.43,1100.0,1945.0814,1948.1921,1945.0814,1945.8418,1100.0
2018-09-28 12:25:00,1971.34,1971.34,1968.97,1970.24,2700.0,1946.7405,1946.7405,1944.4,1945.6542,2700.0
2018-09-28 12:30:00,1972.81,1972.81,1971.63,1972.07,1400.0,1948.1921,1948.1921,1947.0268,1947.4614,1400.0
2018-09-28 12:35:00,1972.86,1973.1,1971.96,1973.1,600.0,1948.2415,1948.4785,1947.3527,1948.4785,600.0
2018-09-28 12:40:00,1970.53,1972.3,1970.53,1971.93,600.0,1945.9406,1947.6885,1945.9406,1947.3231,600.0
2018-09-28 12:45:00,1969.47,1971.44,1968.54,1970.57,3800.0,1944.8938,1946.8392,1943.9754,1945.9801,3800.0
2018-09-28 12:50:00,1971.96,1972.05,1970.89,1971.08,700.0,1947.3527,1947.4416,1946.2961,1946.4837,700.0
2018-09-28 12:55:00,1971.87,1972.13,1970.62,1970.62,1000.0,1947.2638,1947.5206,1946.0294,1946.0294,1000.0
2018-09-28 13:00:00,1968.42,1971.75,1968.41,1968.57,2000.0,1943.8569,1947.1453,1943.847,1944.005,2000.0
2018-09-28 13:05:00,1970.42,1970.98,1970.28,1970.29,1099.0,1945.8319,1946.385,1945.6937,1945.7036,1099.0
2018-09-28 13:10:00,1970.32,1970.48,1969.29,1970.4,600.0,1945.7332,1945.8912,1944.716,1945.8122,600.0
2018-09-28 13:15:00,1970.64,1973.6,1970.64,1973.6,1000.0,1946.0492,1948.9723,1946.0492,1948.9723,1000.0
2018-09-28 13:20:00,1972.49,1975.53,1972.49,1973.78,2300.0,1947.8761,1950.8782,1947.8761,1949.15,2300.0
2018-09-28 13:25:00,1974.54,1978.07,1974.54,1977.03,1100.0,1949.9005,1953.3865,1949.9005,1952.3595,1100.0
2018-09-28 13:30:00,1974.77,1975.95,1974.77,1975.18,700.0,1950.1277,1951.2929,1950.1277,1950.5325,700.0
2018-09-28 13:35:00,1978.05,1980.0,1978.05,1979.64,1579.0,1953.3667,1955.2924,1953.3667,1954.9369,1579.0
2018-09-28 13:40:00,1980.63,1981.54,1978.79,1978.79,2200.0,1955.9145,1956.8132,1954.0975,1954.0975,2200.0
2018-09-28 13:45:00,1979.32,1979.33,1978.5,1978.5,300.0,1954.6209,1954.6308,1953.8111,1953.8111,300.0
2018-09-28 13:50:00,1976.95,1977.02,1975.6,1975.6,500.0,1952.2805,1952.3496,1950.9473,1950.9473,500.0
2018-09-28 13:55:00,1975.77,1977.74,1975.77,1976.11,3900.0,1951.1152,1953.0606,1951.1152,1951.4509,3900.0
2018-09-28 14:00:00,1975.53,1975.53,1965.96,1970.9,1600.0,1950.8782,1950.8782,1941.4276,1946.306,1600.0
2018-09-28 14:05:00,1971.75,1972.8,1968.66,1971.91,1100.0,1947.1453,1948.1822,1944.0939,1947.3034,1100.0
2018-09-28 14:10:00,1972.08,1972.71,1971.12,1971.12,500.0,1947.4712,1948.0934,1946.5232,1946.5232,500.0
2018-09-28 14:15:00,1971.14,1972.34,1969.04,1971.1,3100.0,1946.543,1947.728,1944.4692,1946.5035,3100.0
2018-09-28 14:20:00,1971.0,1971.2,1970.0,1971.2,1800.0,1946.4047,1946.6022,1945.4172,1946.6022,1800.0
2018-09-28 14:25:00,1971.72,1972.03,1971.72,1972.03,300.0,1947.1157,1947.4219,1947.1157,1947.4219,300.0
2018-09-28 14:30:00,1972.12,1974.73,1972.12,1974.73,900.0,1947.5107,1950.0882,1947.5107,1950.0882,900.0
2018-09-28 14:35:00,1974.73,1974.73,1973.56,1974.21,1100.0,1950.0882,1950.0882,1948.9328,1949.5746,1100.0
2018-09-28 14:40:00,1974.74,1975.14,1974.74,1975.14,400.0,1950.098,1950.493,1950.098,1950.493,400.0
2018-09-28 14:45:00,1976.16,1976.18,1971.71,1972.71,2500.0,1951.5003,1951.5201,1947.1058,1948.0934,2500.0
2018-09-28 14:50:00,1972.71,1972.73,1970.3,1972.58,1400.0,1948.0934,1948.1131,1945.7134,1947.965,1400.0
2018-09-28 14:55:00,1974.78,1975.95,1974.77,1975.95,700.0,1950.1375,1951.2929,1950.1277,1951.2929,700.0
2018-09-28 15:00:00,1977.13,1977.31,1977.13,1977.3,1000.0,1952.4582,1952.636,1952.4582,1952.6261,1000.0
2018-09-28 15:05:00,1978.16,1984.09,1978.16,1982.43,2600.0,1953.4754,1959.3314,1953.4754,1957.6921,2600.0
2018-09-28 15:10:00,1982.43,1987.33,1982.42,1986.8,5000.0,1957.6921,1962.5309,1957.6822,1962.0075,5000.0
2018-09-28 15:15:00,1986.08,1988.13,1986.0,1987.79,2000.0,1961.2965,1963.3209,1961.2175,1962.9852,2000.0
2018-09-28 15:20:00,1986.65,1986.65,1985.42,1986.28,2540.0,1961.8594,1961.8594,1960.6448,1961.494,2540.0
2018-09-28 15:25:00,1986.28,1988.51,1986.27,1988.27,2773.0,1961.494,1963.6962,1961.4842,1963.4592,2773.0
2018-09-28 15:30:00,1986.14,1986.75,1984.69,1986.74,3546.0,1961.3558,1961.9582,1959.9239,1961.9483,3546.0
2018-09-28 15:35:00,1987.46,1988.0,1986.14,1987.96,4449.0,1962.6593,1963.1926,1961.3558,1963.1531,4449.0
2018-09-28 15:40:00,1988.56,1988.57,1987.0,1988.5,2310.0,1963.7456,1963.7555,1962.205,1963.6863,2310.0
2018-09-28 15:45:00,1988.5,1990.74,1985.92,1985.92,6980.0,1963.6863,1965.8984,1961.1385,1961.1385,6980.0
2018-09-28 15:50:00,1985.11,1985.35,1980.96,1984.29,5300.0,1960.3386,1960.5756,1956.2404,1959.5289,5300.0
2018-09-28 15:55:00,1984.54,1986.75,1984.0,1986.6,12361.0,1959.7757,1961.9582,1959.2425,1961.81,12361.0
2018-10-01 09:30:00,1997.73,1997.74,1989.76,1991.43,7057.0,1972.8012,1972.811,1964.9306,1966.5798,7057.0
2018-10-01 09:35:00,1993.63,2008.52,1992.3,1997.79,7303.0,1968.7523,1983.4565,1967.4389,1972.8604,7303.0
2018-10-01 09:40:00,2000.5,2009.16,1998.41,2009.16,5250.0,1975.5366,1984.0885,1973.4727,1984.0885,5250.0
2018-10-01 09:45:00,2008.33,2017.11,2006.02,2006.02,7223.0,1983.2689,1991.9393,1980.9877,1980.9877,7223.0
2018-10-01 09:50:00,2006.02,2007.64,2003.46,2004.98,4200.0,1980.9877,1982.5875,1978.4597,1979.9607,4200.0
2018-10-01 09:55:00,2007.15,2010.98,2005.63,2008.0,2865.0,1982.1036,1985.8858,1980.6026,1982.943,2865.0
2018-10-01 10:00:00,2006.17,2006.71,2002.01,2002.01,2500.0,1981.1358,1981.6691,1977.0277,1977.0277,2500.0
2018-10-01 10:05:00,2002.24,2003.79,2002.24,2003.23,400.0,1977.2549,1978.7855,1977.2549,1978.2325,400.0
2018-10-01 10:10:00,2003.23,2003.58,1999.01,2000.46,2404.0,1978.2325,1978.5782,1974.0652,1975.4971,2404.0
2018-10-01 10:15:00,2000.0,2000.5,1999.67,1999.99,1306.0,1975.0428,1975.5366,1974.7169,1975.033,1306.0
2018-10-01 10:20:00,2001.1,2004.96,1999.02,2004.8,2600.0,1976.1291,1979.9409,1974.0751,1979.7829,2600.0
2018-10-01 10:25:00,2004.8,2008.46,2004.8,2008.45,1800.0,1979.7829,1983.3973,1979.7829,1983.3874,1800.0
2018-10-01 10:30:00,2010.42,2010.7,2004.99,2006.52,2300.0,1985.3328,1985.6093,1979.9706,1981.4815,2300.0
2018-10-01 10:35:00,2005.86,2006.99,2004.99,2006.99,1700.0,1980.8297,1981.9456,1979.9706,1981.9456,1700.0
2018-10-01 10:40:00,2005.72,2005.86,2004.99,2005.0,500.0,1980.6914,1980.8297,1979.9706,1979.9804,500.0
2018-10-01 10:45:00,2005.77,2006.91,2003.84,2005.28,2727.0,1980.7408,1981.8666,1978.8349,1980.2569,2727.0
2018-10-01 10:50:00,2006.13,2006.98,2005.27,2006.17,1800.0,1981.0963,1981.9357,1980.2471,1981.1358,1800.0
2018-10-01 10:55:00,2005.63,2006.16,2004.99,2005.0,400.0,1980.6026,1981.126,1979.9706,1979.9804,400.0
2018-10-01 11:00:00,2004.87,2013.5,2003.01,2010.92,3000.0,1979.8521,1988.3744,1978.0153,1985.8266,3000.0
2018-10-01 11:05:00,2013.28,2013.28,2008.25,2009.6,2100.0,1988.1571,1988.1571,1983.1899,1984.523,2100.0
2018-10-01 11:10:00,2010.33,2011.24,2008.99,2009.0,2500.0,1985.2439,1986.1426,1983.9206,1983.9305,2500.0
2018-10-01 11:15:00,2009.02,2010.53,2008.67,2009.26,1000.0,1983.9503,1985.4414,1983.6046,1984.1873,1000.0
2018-10-01 11:20:00,2008.26,2008.26,2004.99,2006.78,1620.0,1983.1998,1983.1998,1979.9706,1981.7382,1620.0
2018-10-01 11:25:00,2007.12,2007.14,2004.07,2006.9,3859.0,1982.074,1982.0937,1979.062,1981.8567,3859.0
2018-10-01 11:30:00,2003.79,2005.83,2003.78,2005.0,1187.0,1978.7855,1980.8001,1978.7757,1979.9804,1187.0
2018-10-01 11:35:00,2004.89,2007.39,2004.89,2006.21,1400.0,1979.8718,1982.3406,1979.8718,1981.1753,1400.0
2018-10-01 11:40:00,2007.44,2008.36,2005.79,2005.8,1400.0,1982.39,1983.2985,1980.7606,1980.7705,1400.0
2018-10-01 11:45:00,2007.0,2007.03,2005.11,2005.37,700.0,1981.9555,1981.9851,1980.0891,1980.3458,700.0
2018-10-01 11:50:00,2006.1,2009.07,2005.26,2006.49,600.0,1981.0667,1983.9996,1980.2372,1981.4518,600.0
2018-10-01 11:55:00,2004.11,2006.04,2004.06,2006.03,1800.0,1979.1015,1981.0075,1979.0522,1980.9976,1800.0
2018-10-01 12:00:00,2007.97,2008.94,2007.97,2008.22,400.0,1982.9134,1983.8713,1982.9134,1983.1603,400.0
2018-10-01 12:05:00,2009.45,2009.45,2008.84,2008.86,300.0,1984.3749,1984.3749,1983.7725,1983.7923,300.0
2018-10-01 12:10:00,2008.36,2008.36,2007.28,2007.28,300.0,1983.2985,1983.2985,1982.232,1982.232,300.0
2018-10-01 12:15:00,2006.38,2006.38,2006.38,2006.38,200.0,1981.3432,1981.3432,1981.3432,1981.3432,200.0
2018-10-01 12:20:00,2005.43,2006.65,2004.21,2006.43,2000.0,1980.4051,1981.6098,1979.2003,1981.3926,2000.0
2018-10-01 12:25:00,2005.45,2006.96,2005.31,2006.96,400.0,1980.4248,1981.916,1980.2866,1981.916,400.0
2018-10-01 12:30:00,2006.06,2006.71,2004.48,2006.71,1700.0,1981.0272,1981.6691,1979.4669,1981.6691,1700.0
2018-10-01 12:35:00,2006.95,2007.69,2006.95,2007.68,300.0,1981.9061,1982.6369,1981.9061,1982.627,300.0
2018-10-01 12:40:00,2008.66,2008.66,2004.94,2005.52,800.0,1983.5948,1983.5948,1979.9212,1980.4939,800.0
2018-10-01 12:45:00,2004.13,2005.83,2003.95,2005.77,2700.0,1979.1213,1980.8001,1978.9435,1980.7408,2700.0
2018-10-01 12:50:00,2004.59,2006.5,2004.59,2006.5,300.0,1979.5755,1981.4617,1979.5755,1981.4617,300.0
2018-10-01 12:55:00,2006.5,2007.37,2006.5,2007.37,400.0,1981.4617,1982.3209,1981.4617,1982.3209,400.0
2018-10-01 13:00:00,2006.5,2006.64,2004.07,2004.72,1030.0,1981.4617,1981.6,1979.062,1979.7039,1030.0
2018-10-01 13:05:00,2005.99,2006.92,2005.41,2005.41,500.0,1980.9581,1981.8765,1980.3853,1980.3853,500.0
2018-10-01 13:10:00,2005.81,2006.54,2004.06,2005.5,2212.0,1980.7803,1981.5012,1979.0522,1980.4742,2212.0
2018-10-01 13:15:00,2005.61,2007.49,2005.61,2007.49,400.0,1980.5828,1982.4394,1980.5828,1982.4394,400.0
2018-10-01 13:20:00,2008.9,2008.9,2008.9,2008.9,100.0,1983.8318,1983.8318,1983.8318,1983.8318,100.0
2018-10-01 13:25:00,2006.24,2008.03,2006.24,2008.03,200.0,1981.205,1982.9726,1981.205,1982.9726,200.0
2018-10-01 13:30:00,2007.85,2007.99,2005.95,2005.95,2600.0,1982.7949,1982.9331,1980.9186,1980.9186,2600.0
2018-10-01 13:35:00,2008.77,2008.77,2002.13,2003.77,1511.0,1983.7034,1983.7034,1977.1462,1978.7658,1511.0
2018-10-01 13:40:00,2002.19,2004.28,2002.18,2004.17,1046.0,1977.2055,1979.2694,1977.1956,1979.1608,1046.0
2018-10-01 13:45:00,2002.62,2002.62,2002.05,2002.28,600.0,1977.6301,1977.6301,1977.0672,1977.2944,600.0
2018-10-01 13:50:00,2001.52,2001.52,1996.0,1998.44,1000.0,1976.5439,1976.5439,1971.0927,1973.5023,1000.0
2018-10-01 13:55:00,1998.31,1999.42,1998.3,1999.41,600.0,1973.3739,1974.4701,1973.364,1974.4602,600.0
2018-10-01 14:00:00,1999.83,1999.83,1995.83,1999.04,2300.0,1974.8749,1974.8749,1970.9249,1974.0948,2300.0
2018-10-01 14:05:00,1999.21,1999.36,1998.74,1999.22,700.0,1974.2627,1974.4108,1973.7985,1974.2726,700.0
2018-10-01 14:10:00,1998.21,1999.52,1998.21,1999.52,1700.0,1973.2752,1974.5688,1973.2752,1974.5688,1700.0
2018-10-01 14:15:00,2000.09,2000.09,1998.26,1998.26,1400.0,1975.1317,1975.1317,1973.3245,1973.3245,1400.0
2018-10-01 14:20:00,1998.26,1998.73,1995.8,1995.8,1000.0,1973.3245,1973.7887,1970.8952,1970.8952,1000.0
2018-10-01 14:25:00,1996.01,1996.15,1993.48,1993.48,1000.0,1971.1026,1971.2409,1968.6042,1968.6042,1000.0
2018-10-01 14:30:00,1993.58,1994.62,1991.81,1991.82,1200.0,1968.7029,1969.73,1966.955,1966.9649,1200.0
2018-10-01 14:35:00,1991.01,1991.98,1991.01,1991.17,500.0,1966.165,1967.1229,1966.165,1966.323,500.0
2018-10-01 14:40:00,1990.9,1994.0,1990.9,1992.51,2100.0,1966.0564,1969.1177,1966.0564,1967.6463,2100.0
2018-10-01 14:45:00,1993.33,1994.96,1993.32,1994.95,1000.0,1968.4561,1970.0657,1968.4462,1970.0558,1000.0
2018-10-01 14:50:00,1995.29,1995.35,1993.57,1993.57,400.0,1970.3916,1970.4509,1968.6931,1968.6931,400.0
2018-10-01 14:55:00,1993.68,1997.41,1993.68,1997.41,1600.0,1968.8017,1972.4851,1968.8017,1972.4851,1600.0
2018-10-01 15:00:00,1997.75,1998.01,1995.77,1996.86,1400.0,1972.8209,1973.0777,1970.8656,1971.942,1400.0
2018-10-01 15:05:00,1996.85,1998.08,1996.85,1997.95,1100.0,1971.9321,1973.1468,1971.9321,1973.0184,1100.0
2018-10-01 15:10:00,1999.24,1999.54,1997.53,1998.47,1500.0,1974.2923,1974.5886,1972.6036,1973.5319,1500.0
2018-10-01 15:15:00,1997.78,1998.88,1997.78,1998.83,1200.0,1972.8505,1973.9368,1972.8505,1973.8874,1200.0
2018-10-01 15:20:00,1997.47,1999.25,1997.4,1998.09,800.0,1972.5444,1974.3022,1972.4753,1973.1567,800.0
2018-10-01 15:25:00,1998.5,1998.5,1995.05,1996.23,1400.0,1973.5615,1973.5615,1970.1546,1971.3199,1400.0
2018-10-01 15:30:00,1995.41,1995.41,1994.4,1994.41,641.0,1970.5101,1970.5101,1969.5127,1969.5226,641.0
2018-10-01 15:35:00,1994.42,1996.34,1993.09,1994.56,1800.0,1969.5325,1971.4285,1968.2191,1969.6707,1800.0
2018-10-01 15:40:00,1995.8,1995.8,1993.53,1993.54,1233.0,1970.8952,1970.8952,1968.6536,1968.6634,1233.0
2018-10-01 15:45:00,1995.32,1995.98,1993.68,1995.12,2075.0,1970.4212,1971.073,1968.8017,1970.2237,2075.0
2018-10-01 15:50:00,1994.32,1994.94,1991.04,1991.93,6673.0,1969.4337,1970.046,1966.1946,1967.0735,6673.0
2018-10-01 15:55:00,1992.25,1992.79,1987.33,1990.88,12926.0,1967.3895,1967.9228,1962.5309,1966.0366,12926.0
2018-10-02 09:30:00,1979.99,1988.35,1976.64,1979.37,7682.0,1955.2825,1963.5382,1951.9743,1954.6703,7682.0
2018-10-02 09:35:00,1981.36,1988.23,1978.06,1980.5,3910.0,1956.6354,1963.4197,1953.3766,1955.7862,3910.0
2018-10-02 09:40:00,1985.31,1988.24,1983.47,1988.24,2000.0,1960.5361,1963.4296,1958.7191,1963.4296,2000.0
2018-10-02 09:45:00,1988.15,1994.73,1988.15,1994.62,1920.0,1963.3407,1969.8386,1963.3407,1969.73,1920.0
2018-10-02 09:50:00,1992.12,1996.4,1990.63,1990.65,1500.0,1967.2612,1971.4877,1965.7898,1965.8095,1500.0
2018-10-02 09:55:00,1991.0,1993.66,1991.0,1993.5,700.0,1966.1551,1968.7819,1966.1551,1968.6239,700.0
2018-10-02 10:00:00,1991.21,1994.36,1991.21,1993.95,600.0,1966.3625,1969.4732,1966.3625,1969.0683,600.0
2018-10-02 10:05:00,1992.99,1994.75,1988.54,1988.54,1400.0,1968.1203,1969.8583,1963.7258,1963.7258,1400.0
2018-10-02 10:10:00,1989.01,1989.38,1988.28,1989.38,500.0,1964.19,1964.5553,1963.4691,1964.5553,500.0
2018-10-02 10:15:00,1989.38,1990.39,1988.66,1989.73,800.0,1964.5553,1965.5527,1963.8443,1964.901,800.0
2018-10-02 10:20:00,1989.73,1989.74,1985.85,1985.99,400.0,1964.901,1964.9109,1961.0694,1961.2077,400.0
2018-10-02 10:25:00,1987.0,1987.01,1984.1,1987.0,1400.0,1962.205,1962.2149,1959.3412,1962.205,1400.0
2018-10-02 10:30:00,1985.33,1985.33,1981.75,1981.84,3256.0,1960.5559,1960.5559,1957.0206,1957.1094,3256.0
2018-10-02 10:35:00,1981.74,1981.74,1979.78,1979.93,1174.0,1957.0107,1957.0107,1955.0751,1955.2233,1174.0
2018-10-02 10:40:00,1982.67,1982.67,1982.0,1982.0,400.0,1957.9291,1957.9291,1957.2674,1957.2674,400.0
2018-10-02 10:45:00,1982.03,1987.44,1981.94,1987.44,700.0,1957.2971,1962.6396,1957.2082,1962.6396,700.0
2018-10-02 10:50:00,1986.9,1988.45,1986.9,1988.45,300.0,1962.1063,1963.637,1962.1063,1963.637,300.0
2018-10-02 10:55:00,1988.45,1988.45,1986.34,1986.34,300.0,1963.637,1963.637,1961.5533,1961.5533,300.0
2018-10-02 11:00:00,1984.59,1984.59,1984.59,1984.59,100.0,1959.8251,1959.8251,1959.8251,1959.8251,100.0
2018-10-02 11:05:00,1984.6,1984.94,1984.6,1984.94,200.0,1959.835,1960.1708,1959.835,1960.1708,200.0
2018-10-02 11:10:00,1985.18,1985.18,1985.18,1985.18,100.0,1960.4078,1960.4078,1960.4078,1960.4078,100.0
2018-10-02 11:15:00,1986.92,1987.08,1986.92,1986.98,933.0,1962.126,1962.2841,1962.126,1962.1853,933.0
2018-10-02 11:20:00,1985.16,1985.18,1983.63,1985.17,1072.0,1960.388,1960.4078,1958.8771,1960.3979,1072.0
2018-10-02 11:25:00,1984.83,1987.42,1984.83,1987.3,973.0,1960.0621,1962.6198,1960.0621,1962.5013,973.0
2018-10-02 11:30:00,1987.45,1987.45,1986.91,1986.91,400.0,1962.6494,1962.6494,1962.1162,1962.1162,400.0
2018-10-02 11:35:00,1987.61,1987.61,1987.61,1987.61,300.0,1962.8074,1962.8074,1962.8074,1962.8074,300.0
2018-10-02 11:40:00,1987.51,1987.51,1984.66,1984.66,200.0,1962.7087,1962.7087,1959.8942,1959.8942,200.0
2018-10-02 11:45:00,1990.52,1990.76,1990.52,1990.76,500.0,1965.6811,1965.9181,1965.6811,1965.9181,500.0
2018-10-02 11:50:00,1990.69,1990.74,1986.75,1987.11,900.0,1965.849,1965.8984,1961.9582,1962.3137,900.0
2018-10-02 11:55:00,1990.74,1991.21,1988.03,1988.03,1199.0,1965.8984,1966.3625,1963.2222,1963.2222,1199.0
2018-10-02 12:00:00,1988.67,1988.67,1986.92,1987.33,1180.0,1963.8542,1963.8542,1962.126,1962.5309,1180.0
2018-10-02 12:05:00,1987.33,1987.34,1986.0,1986.22,1300.0,1962.5309,1962.5408,1961.2175,1961.4348,1300.0
2018-10-02 12:10:00,1984.34,1984.34,1984.34,1984.34,100.0,1959.5782,1959.5782,1959.5782,1959.5782,100.0
2018-10-02 12:15:00,1983.0,1984.0,1980.3,1981.0,900.0,1958.255,1959.2425,1955.5887,1956.2799,900.0
2018-10-02 12:20:00,1980.13,1983.07,1980.13,1983.07,400.0,1955.4208,1958.3241,1955.4208,1958.3241,400.0
2018-10-02 12:25:00,1983.07,1983.07,1983.07,1983.07,100.0,1958.3241,1958.3241,1958.3241,1958.3241,100.0
2018-10-02 12:30:00,1980.32,1983.79,1980.1,1983.79,300.0,1955.6084,1959.0351,1955.3912,1959.0351,300.0
2018-10-02 12:35:00,1983.78,1983.82,1982.13,1982.89,600.0,1959.0252,1959.0647,1957.3958,1958.1463,600.0
2018-10-02 12:40:00,1985.07,1985.07,1984.25,1984.25,400.0,1960.2991,1960.2991,1959.4894,1959.4894,400.0
2018-10-02 12:45:00,1983.83,1985.61,1983.64,1983.92,800.0,1959.0746,1960.8324,1958.887,1959.1635,800.0
2018-10-02 12:50:00,1983.92,1983.92,1983.64,1983.64,200.0,1959.1635,1959.1635,1958.887,1958.887,200.0
2018-10-02 12:55:00,1983.64,1983.64,1983.64,1983.64,0.0,1958.887,1958.887,1958.887,1958.887,0.0
2018-10-02 13:00:00,1983.64,1983.64,1983.64,1983.64,0.0,1958.887,1958.887,1958.887,1958.887,0.0
2018-10-02 13:05:00,1983.64,1983.64,1983.64,1983.64,0.0,1958.887,1958.887,1958.887,1958.887,0.0
2018-10-02 13:10:00,1986.88,1986.88,1985.89,1985.89,700.0,1962.0865,1962.0865,1961.1089,1961.1089,700.0
2018-10-02 13:15:00,1987.15,1987.99,1987.15,1987.99,600.0,1962.3532,1963.1827,1962.3532,1963.1827,600.0
2018-10-02 13:20:00,1988.87,1988.87,1988.87,1988.87,300.0,1964.0517,1964.0517,1964.0517,1964.0517,300.0
2018-10-02 13:25:00,1987.49,1990.0,1986.67,1990.0,1533.0,1962.6889,1965.1676,1961.8792,1965.1676,1533.0
2018-10-02 13:30:00,1991.82,1994.0,1991.82,1994.0,400.0,1966.9649,1969.1177,1966.9649,1969.1177,400.0
2018-10-02 13:35:00,1992.27,1992.45,1992.18,1992.45,300.0,1967.4093,1967.587,1967.3204,1967.587,300.0
2018-10-02 13:40:00,1992.45,1992.45,1992.45,1992.45,0.0,1967.587,1967.587,1967.587,1967.587,0.0
2018-10-02 13:45:00,1993.69,1993.69,1993.68,1993.68,346.0,1968.8116,1968.8116,1968.8017,1968.8017,346.0
2018-10-02 13:50:00,1993.14,1993.14,1986.63,1986.86,1500.0,1968.2684,1968.2684,1961.8397,1962.0668,1500.0
2018-10-02 13:55:00,1986.89,1986.89,1983.73,1986.82,602.0,1962.0964,1962.0964,1958.9759,1962.0273,602.0
2018-10-02 14:00:00,1986.73,1986.73,1986.73,1986.73,100.0,1961.9384,1961.9384,1961.9384,1961.9384,100.0
2018-10-02 14:05:00,1985.48,1987.26,1985.31,1985.32,700.0,1960.704,1962.4618,1960.5361,1960.546,700.0
2018-10-02 14:10:00,1985.31,1985.32,1985.31,1985.32,200.0,1960.5361,1960.546,1960.5361,1960.546,200.0
2018-10-02 14:15:00,1984.31,1985.27,1983.19,1983.19,500.0,1959.5486,1960.4966,1958.4426,1958.4426,500.0
2018-10-02 14:20:00,1985.27,1986.96,1984.23,1985.49,1000.0,1960.4966,1962.1655,1959.4696,1960.7139,1000.0
2018-10-02 14:25:00,1985.5,1986.37,1985.42,1986.36,1500.0,1960.7238,1961.5829,1960.6448,1961.573,1500.0
2018-10-02 14:30:00,1985.85,1986.28,1983.75,1984.42,1900.0,1961.0694,1961.494,1958.9956,1959.6572,1900.0
2018-10-02 14:35:00,1985.12,1986.18,1984.96,1985.65,2300.0,1960.3485,1961.3953,1960.1905,1960.8719,2300.0
2018-10-02 14:40:00,1986.34,1986.34,1983.87,1983.88,1700.0,1961.5533,1961.5533,1959.1141,1959.124,1700.0
2018-10-02 14:45:00,1983.88,1983.88,1982.25,1982.55,1590.0,1959.124,1959.124,1957.5143,1957.8106,1590.0
2018-10-02 14:50:00,1981.7,1981.7,1980.0,1980.47,869.0,1956.9712,1956.9712,1955.2924,1955.7565,869.0
2018-10-02 14:55:00,1978.6,1981.28,1978.6,1979.8,2720.0,1953.9099,1956.5564,1953.9099,1955.0949,2720.0
2018-10-02 15:00:00,1979.63,1981.11,1978.05,1980.22,5226.0,1954.927,1956.3885,1953.3667,1955.5097,5226.0
2018-10-02 15:05:00,1979.4,1980.73,1976.93,1978.63,4900.0,1954.6999,1956.0133,1952.2607,1953.9395,4900.0
2018-10-02 15:10:00,1977.28,1977.94,1976.18,1977.94,2200.0,1952.6063,1953.2581,1951.5201,1953.2581,2200.0
2018-10-02 15:15:00,1978.28,1979.18,1976.58,1976.65,5900.0,1953.5939,1954.4826,1951.9151,1951.9842,5900.0
2018-10-02 15:20:00,1976.91,1978.13,1976.34,1977.93,2306.0,1952.241,1953.4457,1951.6781,1953.2482,2306.0
2018-10-02 15:25:00,1978.69,1980.62,1978.46,1979.93,3200.0,1953.9987,1955.9047,1953.7716,1955.2233,3200.0
2018-10-02 15:30:00,1980.61,1980.62,1978.96,1979.19,4066.0,1955.8948,1955.9047,1954.2654,1954.4925,4066.0
2018-10-02 15:35:00,1978.96,1979.36,1977.94,1978.82,2382.0,1954.2654,1954.6604,1953.2581,1954.1271,2382.0
2018-10-02 15:40:00,1978.84,1980.44,1978.84,1979.94,2102.0,1954.1469,1955.7269,1954.1469,1955.2331,2102.0
2018-10-02 15:45:00,1980.14,1982.09,1980.0,1980.01,2298.0,1955.4307,1957.3563,1955.2924,1955.3023,2298.0
2018-10-02 15:50:00,1978.0,1979.79,1976.54,1977.52,4360.0,1953.3174,1955.085,1951.8756,1952.8433,4360.0
2018-10-02 15:55:00,1978.18,1978.18,1976.28,1977.15,6215.0,1953.4951,1953.4951,1951.6188,1952.478,6215.0
2018-10-03 09:30:00,1983.06,1983.06,1975.05,1975.05,5081.0,1958.3142,1958.3142,1950.4042,1950.4042,5081.0
2018-10-03 09:35:00,1975.05,1975.05,1975.04,1975.05,100.0,1950.4042,1950.4042,1950.3943,1950.4042,100.0
2018-10-03 09:40:00,1978.25,1980.96,1976.35,1978.39,1800.0,1953.5642,1956.2404,1951.6879,1953.7025,1800.0
2018-10-03 09:45:00,1980.65,1980.66,1975.82,1976.01,3807.0,1955.9343,1955.9442,1951.1646,1951.3522,3807.0
2018-10-03 09:50:00,1978.0,1978.14,1976.33,1976.33,700.0,1953.3174,1953.4556,1951.6682,1951.6682,700.0
2018-10-03 09:55:00,1975.62,1975.62,1975.61,1975.62,100.0,1950.9671,1950.9671,1950.9572,1950.9671,100.0
2018-10-03 10:00:00,1978.64,1979.69,1978.64,1979.68,400.0,1953.9494,1954.9863,1953.9494,1954.9764,400.0
2018-10-03 10:05:00,1980.42,1980.47,1977.85,1980.01,800.0,1955.7072,1955.7565,1953.1692,1955.3023,800.0
2018-10-03 10:10:00,1980.72,1982.51,1980.72,1982.51,200.0,1956.0034,1957.7711,1956.0034,1957.7711,200.0
2018-10-03 10:15:00,1983.34,1983.35,1982.96,1982.96,400.0,1958.5907,1958.6006,1958.2155,1958.2155,400.0
2018-10-03 10:20:00,1980.57,1982.02,1979.24,1979.24,2400.0,1955.8553,1957.2872,1954.5419,1954.5419,2400.0
2018-10-03 10:25:00,1979.09,1979.1,1976.17,1978.56,1410.0,1954.3938,1954.4036,1951.5102,1953.8704,1410.0
2018-10-03 10:30:00,1978.56,1978.57,1974.73,1978.0,1100.0,1953.8704,1953.8802,1950.0882,1953.3174,1100.0
2018-10-03 10:35:00,1978.0,1978.0,1976.23,1976.23,300.0,1953.3174,1953.3174,1951.5694,1951.5694,300.0
2018-10-03 10:40:00,1977.37,1978.47,1976.42,1978.47,798.0,1952.6952,1953.7815,1951.7571,1953.7815,798.0
2018-10-03 10:45:00,1978.32,1978.32,1976.34,1976.35,800.0,1953.6334,1953.6334,1951.6781,1951.6879,800.0
2018-10-03 10:50:00,1976.84,1976.84,1975.16,1976.0,2600.0,1952.1718,1952.1718,1950.5128,1951.3423,2600.0
2018-10-03 10:55:00,1976.91,1979.01,1975.97,1979.0,3600.0,1952.241,1954.3148,1951.3127,1954.3049,3600.0
2018-10-03 11:00:00,1975.88,1977.31,1975.68,1977.31,944.0,1951.2238,1952.636,1951.0263,1952.636,944.0
2018-10-03 11:05:00,1978.9,1978.9,1978.0,1978.0,2547.0,1954.2061,1954.2061,1953.3174,1953.3174,2547.0
2018-10-03 11:10:00,1976.38,1978.0,1976.37,1978.0,5203.0,1951.7176,1953.3174,1951.7077,1953.3174,5203.0
2018-10-03 11:15:00,1977.65,1978.0,1977.1,1977.1,1000.0,1952.9717,1953.3174,1952.4286,1952.4286,1000.0
2018-10-03 11:20:00,1977.87,1978.27,1977.02,1978.27,2423.0,1953.189,1953.584,1952.3496,1953.584,2423.0
2018-10-03 11:25:00,1979.38,1979.38,1979.37,1979.38,100.0,1954.6801,1954.6801,1954.6703,1954.6801,100.0
2018-10-03 11:30:00,1978.0,1978.88,1975.96,1978.46,1400.0,1953.3174,1954.1864,1951.3028,1953.7716,1400.0
2018-10-03 11:35:00,1975.81,1975.87,1975.81,1975.87,400.0,1951.1547,1951.2139,1951.1547,1951.2139,400.0
2018-10-03 11:40:00,1975.87,1975.87,1975.87,1975.87,0.0,1951.2139,1951.2139,1951.2139,1951.2139,0.0
2018-10-03 11:45:00,1977.34,1977.35,1974.09,1974.38,700.0,1952.6656,1952.6755,1949.4561,1949.7425,700.0
2018-10-03 11:50:00,1975.38,1975.38,1975.38,1975.38,300.0,1950.73,1950.73,1950.73,1950.73,300.0
2018-10-03 11:55:00,1975.88,1976.88,1975.87,1976.88,800.0,1951.2238,1952.2113,1951.2139,1952.2113,800.0
2018-10-03 12:00:00,1975.66,1975.82,1974.08,1974.55,948.0,1951.0066,1951.1646,1949.4463,1949.9104,948.0
2018-10-03 12:05:00,1974.54,1974.75,1974.54,1974.75,900.0,1949.9005,1950.1079,1949.9005,1950.1079,900.0
2018-10-03 12:10:00,1974.75,1974.75,1974.75,1974.75,0.0,1950.1079,1950.1079,1950.1079,1950.1079,0.0
2018-10-03 12:15:00,1975.85,1976.0,1975.85,1976.0,400.0,1951.1942,1951.3423,1951.1942,1951.3423,400.0
2018-10-03 12:20:00,1978.17,1978.17,1978.02,1978.02,400.0,1953.4852,1953.4852,1953.3371,1953.3371,400.0
2018-10-03 12:25:00,1978.17,1978.17,1975.66,1976.42,1200.0,1953.4852,1953.4852,1951.0066,1951.7571,1200.0
2018-10-03 12:30:00,1976.42,1977.8,1976.41,1977.8,600.0,1951.7571,1953.1199,1951.7472,1953.1199,600.0
2018-10-03 12:35:00,1976.66,1977.13,1974.89,1975.0,1800.0,1951.9941,1952.4582,1950.2462,1950.3548,1800.0
2018-10-03 12:40:00,1974.92,1975.92,1974.8,1975.92,1200.0,1950.2758,1951.2633,1950.1573,1951.2633,1200.0
2018-10-03 12:45:00,1976.83,1977.8,1976.01,1977.79,550.0,1952.162,1953.1199,1951.3522,1953.11,550.0
2018-10-03 12:50:00,1977.74,1977.95,1977.08,1977.48,2700.0,1953.0606,1953.268,1952.4088,1952.8038,2700.0
2018-10-03 12:55:00,1977.96,1979.05,1977.96,1978.93,1200.0,1953.2779,1954.3543,1953.2779,1954.2358,1200.0
2018-10-03 13:00:00,1978.84,1979.38,1978.0,1979.38,500.0,1954.1469,1954.6801,1953.3174,1954.6801,500.0
2018-10-03 13:05:00,1978.49,1979.87,1978.49,1979.87,1100.0,1953.8012,1955.164,1953.8012,1955.164,1100.0
2018-10-03 13:10:00,1979.8,1980.0,1979.02,1979.91,600.0,1955.0949,1955.2924,1954.3246,1955.2035,600.0
2018-10-03 13:15:00,1980.78,1982.44,1980.77,1982.44,1100.0,1956.0627,1957.702,1956.0528,1957.702,1100.0
2018-10-03 13:20:00,1981.88,1983.63,1981.38,1983.53,2692.0,1957.1489,1958.8771,1956.6552,1958.7783,2692.0
2018-10-03 13:25:00,1982.36,1987.16,1982.36,1986.43,1661.0,1957.6229,1962.3631,1957.6229,1961.6422,1661.0
2018-10-03 13:30:00,1987.18,1987.51,1984.18,1984.18,900.0,1962.3828,1962.7087,1959.4202,1959.4202,900.0
2018-10-03 13:35:00,1984.18,1984.57,1984.17,1984.56,200.0,1959.4202,1959.8054,1959.4104,1959.7955,200.0
2018-10-03 13:40:00,1983.06,1984.62,1982.56,1984.61,700.0,1958.3142,1959.8547,1957.8205,1959.8449,700.0
2018-10-03 13:45:00,1984.61,1984.62,1983.16,1983.16,200.0,1959.8449,1959.8547,1958.413,1958.413,200.0
2018-10-03 13:50:00,1983.16,1983.16,1982.02,1982.03,800.0,1958.413,1958.413,1957.2872,1957.2971,800.0
2018-10-03 13:55:00,1981.16,1981.16,1981.12,1981.12,200.0,1956.4379,1956.4379,1956.3984,1956.3984,200.0
2018-10-03 14:00:00,1980.34,1980.74,1979.37,1980.74,900.0,1955.6282,1956.0232,1954.6703,1956.0232,900.0
2018-10-03 14:05:00,1981.13,1981.57,1979.96,1979.96,900.0,1956.4083,1956.8428,1955.2529,1955.2529,900.0
2018-10-03 14:10:00,1980.47,1980.99,1980.13,1980.13,500.0,1955.7565,1956.27,1955.4208,1955.4208,500.0
2018-10-03 14:15:00,1978.51,1979.97,1976.99,1979.97,1700.0,1953.821,1955.2628,1952.32,1955.2628,1700.0
2018-10-03 14:20:00,1977.92,1980.19,1977.92,1979.35,900.0,1953.2384,1955.48,1953.2384,1954.6505,900.0
2018-10-03 14:25:00,1979.75,1982.69,1979.75,1981.62,2522.0,1955.0455,1957.9488,1955.0455,1956.8922,2522.0
2018-10-03 14:30:00,1980.44,1980.45,1976.07,1977.34,800.0,1955.7269,1955.7368,1951.4114,1952.6656,800.0
2018-10-03 14:35:00,1977.34,1977.76,1975.8,1976.92,1100.0,1952.6656,1953.0804,1951.1448,1952.2508,1100.0
2018-10-03 14:40:00,1978.52,1979.01,1976.82,1978.69,1033.0,1953.8309,1954.3148,1952.1521,1953.9987,1033.0
2018-10-03 14:45:00,1979.43,1979.62,1978.01,1978.02,1400.0,1954.7295,1954.9171,1953.3272,1953.3371,1400.0
2018-10-03 14:50:00,1978.94,1979.38,1975.87,1978.19,1400.0,1954.2456,1954.6801,1951.2139,1953.505,1400.0
2018-10-03 14:55:00,1979.47,1983.1,1979.47,1983.08,1100.0,1954.769,1958.3537,1954.769,1958.334,1100.0
2018-10-03 15:00:00,1982.0,1982.0,1980.51,1981.0,3500.0,1957.2674,1957.2674,1955.796,1956.2799,3500.0
2018-10-03 15:05:00,1981.16,1984.13,1980.85,1983.29,2730.0,1956.4379,1959.3709,1956.1318,1958.5413,2730.0
2018-10-03 15:10:00,1982.3,1982.3,1978.56,1979.33,5764.0,1957.5637,1957.5637,1953.8704,1954.6308,5764.0
2018-10-03 15:15:00,1979.38,1979.38,1978.11,1978.56,1500.0,1954.6801,1954.6801,1953.426,1953.8704,1500.0
2018-10-03 15:20:00,1977.73,1978.38,1976.75,1976.76,2767.0,1953.0507,1953.6926,1952.083,1952.0928,2767.0
2018-10-03 15:25:00,1977.27,1977.8,1974.36,1975.87,2283.0,1952.5965,1953.1199,1949.7228,1951.2139,2283.0
2018-10-03 15:30:00,1976.46,1978.42,1974.17,1978.42,11114.0,1951.7966,1953.7321,1949.5351,1953.7321,11114.0
2018-10-03 15:35:00,1978.44,1978.44,1976.94,1977.55,2750.0,1953.7519,1953.7519,1952.2706,1952.873,2750.0
2018-10-03 15:40:00,1977.55,1978.46,1977.13,1977.88,1300.0,1952.873,1953.7716,1952.4582,1953.1989,1300.0
2018-10-03 15:45:00,1978.16,1978.59,1975.94,1976.12,5800.0,1953.4754,1953.9,1951.2831,1951.4608,5800.0
2018-10-03 15:50:00,1976.12,1976.13,1972.0,1974.84,11497.0,1951.4608,1951.4707,1947.3922,1950.1968,11497.0
2018-10-03 15:55:00,1975.41,1975.41,1972.65,1972.65,11727.0,1950.7597,1950.7597,1948.0341,1948.0341,11727.0
2018-10-04 09:30:00,1965.0,1969.99,1960.0,1962.97,7275.0,1940.4796,1945.4073,1935.542,1938.4749,7275.0
2018-10-04 09:35:00,1962.94,1966.77,1957.36,1965.92,5300.0,1938.4453,1942.2275,1932.9349,1941.3881,5300.0
2018-10-04 09:40:00,1963.54,1964.54,1960.51,1962.29,2358.0,1939.0378,1940.0253,1936.0456,1937.8034,2358.0
2018-10-04 09:45:00,1962.29,1963.22,1957.96,1960.0,2252.0,1937.8034,1938.7218,1933.5274,1935.542,2252.0
2018-10-04 09:50:00,1961.39,1965.92,1961.38,1965.92,400.0,1936.9146,1941.3881,1936.9047,1941.3881,400.0
2018-10-04 09:55:00,1966.37,1966.37,1966.37,1966.37,100.0,1941.8325,1941.8325,1941.8325,1941.8325,100.0
2018-10-04 10:00:00,1965.75,1965.9,1962.36,1963.19,7872.0,1941.2202,1941.3683,1937.8725,1938.6922,7872.0
2018-10-04 10:05:00,1963.19,1964.0,1960.85,1961.78,1400.0,1938.6922,1939.4921,1936.3814,1937.2998,1400.0
2018-10-04 10:10:00,1961.72,1961.73,1959.16,1959.98,7100.0,1937.2405,1937.2504,1934.7125,1935.5222,7100.0
2018-10-04 10:15:00,1959.98,1961.31,1958.38,1960.81,3626.0,1935.5222,1936.8356,1933.9422,1936.3419,3626.0
2018-10-04 10:20:00,1959.59,1960.0,1955.14,1955.14,1300.0,1935.1371,1935.542,1930.7426,1930.7426,1300.0
2018-10-04 10:25:00,1955.22,1957.62,1953.3,1954.19,5100.0,1930.8216,1933.1917,1928.9256,1929.8045,5100.0
2018-10-04 10:30:00,1954.0,1956.55,1953.79,1956.55,2300.0,1929.6168,1932.135,1929.4095,1932.135,2300.0
2018-10-04 10:35:00,1956.36,1958.51,1954.75,1957.67,1750.0,1931.9474,1934.0706,1930.3575,1933.241,1750.0
2018-10-04 10:40:00,1957.44,1958.0,1954.86,1956.22,2900.0,1933.0139,1933.5669,1930.4661,1931.8091,2900.0
2018-10-04 10:45:00,1956.96,1958.57,1956.08,1957.67,2000.0,1932.5399,1934.1298,1931.6709,1933.241,2000.0
2018-10-04 10:50:00,1957.66,1957.93,1956.31,1957.03,1000.0,1933.2312,1933.4978,1931.898,1932.609,1000.0
2018-10-04 10:55:00,1955.67,1957.17,1955.21,1955.85,2400.0,1931.266,1932.7473,1930.8117,1931.4438,2400.0
2018-10-04 11:00:00,1955.79,1959.46,1955.14,1958.56,2300.0,1931.3845,1935.0087,1930.7426,1934.1199,2300.0
2018-10-04 11:05:00,1958.61,1959.43,1957.57,1958.48,1300.0,1934.1693,1934.9791,1933.1423,1934.0409,1300.0
2018-10-04 11:10:00,1957.57,1958.38,1957.12,1957.43,1800.0,1933.1423,1933.9422,1932.6979,1933.004,1800.0
2018-10-04 11:15:00,1956.86,1958.99,1956.3,1958.78,1200.0,1932.4412,1934.5446,1931.8881,1934.3372,1200.0
2018-10-04 11:20:00,1958.77,1960.29,1958.05,1960.27,1300.0,1934.3273,1935.8284,1933.6163,1935.8086,1300.0
2018-10-04 11:25:00,1960.52,1961.42,1959.02,1959.6,800.0,1936.0555,1936.9443,1934.5742,1935.147,800.0
2018-10-04 11:30:00,1960.44,1961.63,1958.65,1958.66,2199.0,1935.9765,1937.1516,1934.2088,1934.2187,2199.0
2018-10-04 11:35:00,1957.96,1958.52,1955.04,1955.99,1300.0,1933.5274,1934.0804,1930.6439,1931.582,1300.0
2018-10-04 11:40:00,1956.29,1959.07,1956.29,1959.07,2711.0,1931.8783,1934.6236,1931.8783,1934.6236,2711.0
2018-10-04 11:45:00,1959.02,1960.57,1958.38,1960.57,2100.0,1934.5742,1936.1049,1933.9422,1936.1049,2100.0
2018-10-04 11:50:00,1960.11,1961.69,1960.11,1960.38,700.0,1935.6506,1937.2109,1935.6506,1935.9172,700.0
2018-10-04 11:55:00,1962.58,1963.54,1960.01,1960.11,4000.0,1938.0898,1939.0378,1935.5518,1935.6506,4000.0
2018-10-04 12:00:00,1959.2,1961.44,1958.22,1960.5,4420.0,1934.752,1936.964,1933.7842,1936.0357,4420.0
2018-10-04 12:05:00,1961.21,1962.06,1960.11,1962.06,2250.0,1936.7369,1937.5763,1935.6506,1937.5763,2250.0
2018-10-04 12:10:00,1961.13,1963.1,1960.15,1960.94,1900.0,1936.6579,1938.6033,1935.6901,1936.4702,1900.0
2018-10-04 12:15:00,1960.64,1960.74,1958.99,1959.0,3100.0,1936.174,1936.2727,1934.5446,1934.5544,3100.0
2018-10-04 12:20:00,1960.9,1962.41,1959.85,1960.88,3300.0,1936.4307,1937.9219,1935.3938,1936.411,3300.0
2018-10-04 12:25:00,1960.87,1961.26,1959.43,1961.08,3000.0,1936.4011,1936.7862,1934.9791,1936.6085,3000.0
2018-10-04 12:30:00,1959.69,1962.23,1959.68,1962.11,600.0,1935.2358,1937.7441,1935.226,1937.6256,600.0
2018-10-04 12:35:00,1963.28,1963.93,1962.49,1962.49,2908.0,1938.781,1939.4229,1938.0009,1938.0009,2908.0
2018-10-04 12:40:00,1962.49,1962.88,1958.8,1958.8,3300.0,1938.0009,1938.386,1934.3569,1934.3569,3300.0
2018-10-04 12:45:00,1956.54,1956.54,1956.54,1956.54,100.0,1932.1251,1932.1251,1932.1251,1932.1251,100.0
2018-10-04 12:50:00,1957.66,1957.66,1951.46,1952.26,6145.0,1933.2312,1933.2312,1927.1085,1927.8986,6145.0
2018-10-04 12:55:00,1951.31,1951.31,1949.0,1950.45,3300.0,1926.9604,1926.9604,1924.6792,1926.1111,3300.0
2018-10-04 13:00:00,1950.34,1951.59,1949.01,1950.41,1400.0,1926.0025,1927.2369,1924.6891,1926.0716,1400.0
2018-10-04 13:05:00,1950.07,1952.57,1950.07,1950.71,900.0,1925.7359,1928.2047,1925.7359,1926.3679,900.0
2018-10-04 13:10:00,1948.0,1948.0,1947.04,1948.0,1321.0,1923.6917,1923.6917,1922.7437,1923.6917,1321.0
2018-10-04 13:15:00,1947.4,1948.09,1946.68,1946.8,3229.0,1923.0992,1923.7806,1922.3882,1922.5067,3229.0
2018-10-04 13:20:00,1947.77,1948.1,1946.11,1948.1,1133.0,1923.4646,1923.7905,1921.8253,1923.7905,1133.0
2018-10-04 13:25:00,1947.2,1947.69,1945.7,1946.66,2000.0,1922.9017,1923.3856,1921.4204,1922.3684,2000.0
2018-10-04 13:30:00,1946.29,1946.29,1943.41,1943.58,800.0,1922.0031,1922.0031,1919.159,1919.3269,800.0
2018-10-04 13:35:00,1944.11,1944.14,1938.1,1939.2,7890.0,1919.8503,1919.8799,1913.9153,1915.0015,7890.0
2018-10-04 13:40:00,1939.18,1940.16,1937.67,1937.67,3060.0,1914.9818,1915.9495,1913.4906,1913.4906,3060.0
2018-10-04 13:45:00,1937.6,1938.92,1932.36,1932.95,2600.0,1913.4215,1914.725,1908.2469,1908.8295,2600.0
2018-10-04 13:50:00,1934.14,1934.14,1932.08,1932.08,1450.0,1910.0047,1910.0047,1907.9704,1907.9704,1450.0
2018-10-04 13:55:00,1931.46,1931.47,1929.88,1930.58,940.0,1907.3581,1907.368,1905.7978,1906.4891,940.0
2018-10-04 14:00:00,1929.98,1933.44,1929.98,1932.86,963.0,1905.8966,1909.3134,1905.8966,1908.7406,963.0
2018-10-04 14:05:00,1933.31,1934.71,1932.81,1933.52,1400.0,1909.185,1910.5676,1908.6913,1909.3924,1400.0
2018-10-04 14:10:00,1932.99,1934.82,1930.58,1933.94,2421.0,1908.869,1910.6762,1906.4891,1909.8072,2421.0
2018-10-04 14:15:00,1935.33,1935.89,1932.01,1933.02,2500.0,1911.1798,1911.7328,1907.9012,1908.8986,2500.0
2018-10-04 14:20:00,1933.18,1933.19,1931.14,1932.89,800.0,1909.0566,1909.0665,1907.0421,1908.7703,800.0
2018-10-04 14:25:00,1933.54,1934.66,1931.83,1932.53,700.0,1909.4122,1910.5182,1907.7235,1908.4148,700.0
2018-10-04 14:30:00,1934.65,1937.41,1934.65,1937.41,1900.0,1910.5083,1913.2339,1910.5083,1913.2339,1900.0
2018-10-04 14:35:00,1937.47,1941.65,1937.15,1939.71,1300.0,1913.2931,1917.421,1912.9771,1915.5052,1300.0
2018-10-04 14:40:00,1939.64,1939.64,1935.82,1935.82,2400.0,1915.436,1915.436,1911.6637,1911.6637,2400.0
2018-10-04 14:45:00,1935.82,1937.01,1935.27,1935.27,700.0,1911.6637,1912.8389,1911.1206,1911.1206,700.0
2018-10-04 14:50:00,1937.42,1937.42,1934.35,1934.36,3496.0,1913.2437,1913.2437,1910.212,1910.2219,3496.0
2018-10-04 14:55:00,1938.04,1938.04,1935.51,1936.52,2500.0,1913.856,1913.856,1911.3576,1912.355,2500.0
2018-10-04 15:00:00,1935.55,1936.63,1934.51,1935.45,1406.0,1911.3971,1912.4636,1910.37,1911.2983,1406.0
2018-10-04 15:05:00,1935.86,1942.37,1935.86,1942.37,4200.0,1911.7032,1918.132,1911.7032,1918.132,4200.0
2018-10-04 15:10:00,1942.04,1942.04,1940.09,1940.1,3108.0,1917.8061,1917.8061,1915.8804,1915.8903,3108.0
2018-10-04 15:15:00,1941.12,1942.8,1941.12,1942.79,1200.0,1916.8976,1918.5566,1916.8976,1918.5467,1200.0
2018-10-04 15:20:00,1941.35,1942.63,1939.18,1940.1,2700.0,1917.1247,1918.3887,1914.9818,1915.8903,2700.0
2018-10-04 15:25:00,1941.08,1941.94,1939.33,1939.76,1300.0,1916.8581,1917.7073,1915.1299,1915.5545,1300.0
2018-10-04 15:30:00,1938.39,1941.61,1938.39,1940.03,3570.0,1914.2016,1917.3815,1914.2016,1915.8212,3570.0
2018-10-04 15:35:00,1939.46,1939.46,1937.45,1937.45,1500.0,1915.2583,1915.2583,1913.2734,1913.2734,1500.0
2018-10-04 15:40:00,1937.4,1937.4,1934.86,1935.16,2600.0,1913.224,1913.224,1910.7157,1911.0119,2600.0
2018-10-04 15:45:00,1935.93,1938.21,1935.63,1936.8,7902.0,1911.7723,1914.0239,1911.4761,1912.6315,7902.0
2018-10-04 15:50:00,1935.84,1936.74,1934.24,1934.88,4100.0,1911.6835,1912.5722,1910.1034,1910.7354,4100.0
2018-10-04 15:55:00,1934.31,1935.46,1933.03,1933.26,18955.0,1910.1725,1911.3082,1908.9085,1909.1356,18955.0
2018-10-05 09:30:00,1932.97,1937.27,1928.58,1928.61,5926.0,1908.8493,1913.0956,1904.514,1904.5437,5926.0
2018-10-05 09:35:00,1927.72,1938.03,1927.72,1936.62,3813.0,1903.6648,1913.8461,1903.6648,1912.4537,3813.0
2018-10-05 09:40:00,1935.01,1935.62,1934.17,1935.42,1100.0,1910.8638,1911.4662,1910.0343,1911.2687,1100.0
2018-10-05 09:45:00,1937.31,1939.47,1929.91,1929.92,2095.0,1913.1351,1915.2682,1905.8275,1905.8373,2095.0
2018-10-05 09:50:00,1927.4,1931.75,1925.02,1928.91,2847.0,1903.3488,1907.6445,1900.9985,1904.8399,2847.0
2018-10-05 09:55:00,1927.33,1927.34,1922.25,1923.72,1962.0,1903.2796,1903.2895,1898.263,1899.7147,1962.0
2018-10-05 10:00:00,1925.49,1925.49,1922.36,1922.36,1200.0,1901.4626,1901.4626,1898.3717,1898.3717,1200.0
2018-10-05 10:05:00,1922.99,1926.49,1922.99,1924.03,1939.0,1898.9938,1902.4501,1898.9938,1900.0208,1939.0
2018-10-05 10:10:00,1925.7,1925.93,1924.45,1925.93,500.0,1901.67,1901.8971,1900.4356,1901.8971,500.0
2018-10-05 10:15:00,1925.92,1928.2,1925.92,1928.2,1400.0,1901.8872,1904.1388,1901.8872,1904.1388,1400.0
2018-10-05 10:20:00,1928.13,1930.96,1927.47,1930.95,1800.0,1904.0697,1906.8643,1903.4179,1906.8545,1800.0
2018-10-05 10:25:00,1932.01,1933.58,1930.81,1932.26,2200.0,1907.9012,1909.4517,1906.7162,1908.1481,2200.0
2018-10-05 10:30:00,1932.26,1932.27,1928.85,1929.32,1673.0,1908.1481,1908.158,1904.7807,1905.2448,1673.0
2018-10-05 10:35:00,1931.16,1932.55,1929.78,1929.93,1300.0,1907.0619,1908.4345,1905.6991,1905.8472,1300.0
2018-10-05 10:40:00,1929.93,1929.93,1926.49,1926.49,1200.0,1905.8472,1905.8472,1902.4501,1902.4501,1200.0
2018-10-05 10:45:00,1925.03,1925.04,1920.31,1920.51,2912.0,1901.0083,1901.0182,1896.3472,1896.5447,2912.0
2018-10-05 10:50:00,1919.7,1923.13,1919.32,1920.67,2374.0,1895.7449,1899.1321,1895.3696,1896.7028,2374.0
2018-10-05 10:55:00,1925.0,1927.1,1924.56,1924.56,700.0,1900.9787,1903.0525,1900.5442,1900.5442,700.0
2018-10-05 11:00:00,1922.44,1924.24,1922.2,1924.09,500.0,1898.4507,1900.2282,1898.2137,1900.0801,500.0
2018-10-05 11:05:00,1924.09,1924.09,1919.97,1919.98,1000.0,1900.0801,1900.0801,1896.0115,1896.0214,1000.0
2018-10-05 11:10:00,1918.63,1922.47,1918.6,1922.35,4513.0,1894.6882,1898.4803,1894.6586,1898.3618,4513.0
2018-10-05 11:15:00,1922.47,1924.0,1918.87,1921.0,3650.0,1898.4803,1899.9912,1894.9252,1897.0286,3650.0
2018-10-05 11:20:00,1918.85,1924.0,1918.85,1922.59,3500.0,1894.9055,1899.9912,1894.9055,1898.5988,3500.0
2018-10-05 11:25:00,1922.71,1922.83,1918.56,1919.01,810.0,1898.7173,1898.8358,1894.6191,1895.0635,810.0
2018-10-05 11:30:00,1919.05,1919.76,1916.79,1917.9,4345.0,1895.103,1895.8041,1892.8712,1893.9673,4345.0
2018-10-05 11:35:00,1917.21,1917.95,1915.23,1916.85,1191.0,1893.2859,1894.0167,1891.3306,1892.9304,1191.0
2018-10-05 11:40:00,1916.85,1916.86,1912.76,1912.76,2953.0,1892.9304,1892.9403,1888.8915,1888.8915,2953.0
2018-10-05 11:45:00,1912.98,1912.98,1911.0,1911.0,650.0,1889.1087,1889.1087,1887.1534,1887.1534,650.0
2018-10-05 11:50:00,1909.77,1911.28,1905.63,1906.31,6273.0,1885.9388,1887.4299,1881.8504,1882.5219,6273.0
2018-10-05 11:55:00,1904.39,1904.39,1902.36,1902.44,2227.0,1880.6259,1880.6259,1878.6212,1878.7002,2227.0
2018-10-05 12:00:00,1902.44,1905.0,1900.52,1905.0,6048.0,1878.7002,1881.2283,1876.8042,1881.2283,6048.0
2018-10-05 12:05:00,1905.01,1906.58,1904.0,1906.13,1700.0,1881.2382,1882.7886,1880.2408,1882.3442,1700.0
2018-10-05 12:10:00,1905.56,1905.57,1903.6,1905.38,4600.0,1881.7813,1881.7912,1879.8458,1881.6036,4600.0
2018-10-05 12:15:00,1905.37,1908.65,1904.44,1907.37,3010.0,1881.5937,1884.8327,1880.6753,1883.5687,3010.0
2018-10-05 12:20:00,1908.33,1909.64,1906.33,1909.63,4200.0,1884.5167,1885.8104,1882.5417,1885.8005,4200.0
2018-10-05 12:25:00,1909.3,1909.31,1905.98,1906.83,1335.0,1885.4746,1885.4845,1882.1961,1883.0355,1335.0
2018-10-05 12:30:00,1906.56,1906.57,1903.61,1906.07,1900.0,1882.7688,1882.7787,1879.8556,1882.2849,1900.0
2018-10-05 12:35:00,1906.07,1908.05,1903.63,1906.37,2601.0,1882.2849,1884.2402,1879.8754,1882.5812,2601.0
2018-10-05 12:40:00,1905.22,1909.04,1903.77,1909.04,2651.0,1881.4455,1885.2179,1880.0136,1885.2179,2651.0
2018-10-05 12:45:00,1908.12,1910.04,1907.6,1910.03,5300.0,1884.3094,1886.2054,1883.7958,1886.1955,5300.0
2018-10-05 12:50:00,1910.8,1911.74,1910.8,1911.73,200.0,1886.9559,1887.8842,1886.9559,1887.8743,200.0
2018-10-05 12:55:00,1910.08,1910.1,1904.4,1904.4,1700.0,1886.2449,1886.2647,1880.6358,1880.6358,1700.0
2018-10-05 13:00:00,1904.51,1905.69,1901.88,1904.37,1100.0,1880.7444,1881.9097,1878.1472,1880.6062,1100.0
2018-10-05 13:05:00,1903.11,1904.27,1901.14,1901.4,1000.0,1879.3619,1880.5074,1877.4165,1877.6732,1000.0
2018-10-05 13:10:00,1901.33,1905.66,1901.33,1903.61,700.0,1877.6041,1881.8801,1877.6041,1879.8556,700.0
2018-10-05 13:15:00,1906.21,1908.41,1904.3,1907.89,1325.0,1882.4232,1884.5957,1880.537,1884.0822,1325.0
2018-10-05 13:20:00,1907.38,1910.32,1907.38,1909.74,2200.0,1883.5786,1886.4819,1883.5786,1885.9091,2200.0
2018-10-05 13:25:00,1910.47,1910.47,1910.47,1910.47,200.0,1886.63,1886.63,1886.63,1886.63,200.0
2018-10-05 13:30:00,1909.61,1912.0,1908.67,1909.05,1302.0,1885.7808,1888.1409,1884.8525,1885.2278,1302.0
2018-10-05 13:35:00,1907.85,1907.99,1906.68,1906.68,300.0,1884.0427,1884.181,1882.8873,1882.8873,300.0
2018-10-05 13:40:00,1910.2,1915.0,1910.2,1914.26,1600.0,1886.3634,1891.1035,1886.3634,1890.3727,1600.0
2018-10-05 13:45:00,1913.54,1914.81,1912.76,1912.77,2700.0,1889.6617,1890.9159,1888.8915,1888.9013,2700.0
2018-10-05 13:50:00,1913.1,1915.01,1912.12,1912.25,3956.0,1889.2272,1891.1134,1888.2594,1888.3878,3956.0
2018-10-05 13:55:00,1913.47,1913.47,1911.52,1911.52,920.0,1889.5926,1889.5926,1887.6669,1887.6669,920.0
2018-10-05 14:00:00,1910.29,1913.26,1910.26,1913.26,1000.0,1886.4523,1889.3852,1886.4227,1889.3852,1000.0
2018-10-05 14:05:00,1914.24,1916.41,1908.99,1909.13,1021.0,1890.353,1892.4959,1885.1685,1885.3068,1021.0
2018-10-05 14:10:00,1909.85,1910.21,1908.99,1909.0,400.0,1886.0178,1886.3733,1885.1685,1885.1784,400.0
2018-10-05 14:15:00,1908.62,1913.42,1908.12,1912.56,1700.0,1884.8031,1889.5432,1884.3094,1888.694,1700.0
2018-10-05 14:20:00,1913.36,1913.36,1912.16,1913.0,700.0,1889.484,1889.484,1888.2989,1889.1285,700.0
2018-10-05 14:25:00,1913.73,1914.96,1911.67,1914.13,1204.0,1889.8494,1891.064,1887.8151,1890.2444,1204.0
2018-10-05 14:30:00,1914.01,1914.68,1912.91,1914.67,1300.0,1890.1259,1890.7875,1889.0396,1890.7776,1300.0
2018-10-05 14:35:00,1913.35,1913.38,1912.26,1912.27,600.0,1889.4741,1889.5037,1888.3977,1888.4076,600.0
2018-10-05 14:40:00,1913.21,1915.83,1913.21,1914.45,3500.0,1889.3358,1891.9231,1889.3358,1890.5604,3500.0
2018-10-05 14:45:00,1912.88,1913.06,1910.46,1912.54,1506.0,1889.01,1889.1877,1886.6202,1888.6742,1506.0
2018-10-05 14:50:00,1911.41,1911.41,1908.37,1911.03,500.0,1887.5583,1887.5583,1884.5562,1887.183,500.0
2018-10-05 14:55:00,1910.56,1911.34,1908.74,1908.74,1225.0,1886.7189,1887.4892,1884.9216,1884.9216,1225.0
2018-10-05 15:00:00,1908.74,1909.73,1905.83,1907.46,2123.0,1884.9216,1885.8993,1882.0479,1883.6576,2123.0
2018-10-05 15:05:00,1908.76,1911.35,1908.76,1910.33,700.0,1884.9414,1887.4991,1884.9414,1886.4918,700.0
2018-10-05 15:10:00,1908.39,1908.63,1907.25,1908.24,1000.0,1884.576,1884.813,1883.4502,1884.4279,1000.0
2018-10-05 15:15:00,1908.26,1911.53,1908.26,1911.53,1190.0,1884.4476,1887.6768,1884.4476,1887.6768,1190.0
2018-10-05 15:20:00,1911.39,1914.21,1911.03,1912.1,3437.0,1887.5386,1890.3234,1887.183,1888.2397,3437.0
2018-10-05 15:25:00,1911.79,1911.79,1908.06,1909.09,3774.0,1887.9336,1887.9336,1884.2501,1885.2673,3774.0
2018-10-05 15:30:00,1909.0,1909.0,1907.0,1908.78,2340.0,1885.1784,1885.1784,1883.2033,1884.9611,2340.0
2018-10-05 15:35:00,1908.28,1910.37,1907.37,1907.67,3218.0,1884.4674,1886.5313,1883.5687,1883.865,3218.0
2018-10-05 15:40:00,1907.67,1908.26,1905.26,1905.94,3594.0,1883.865,1884.4476,1881.485,1882.1566,3594.0
2018-10-05 15:45:00,1906.48,1909.01,1906.42,1908.35,6433.0,1882.6898,1885.1883,1882.6306,1884.5365,6433.0
2018-10-05 15:50:00,1907.92,1908.92,1906.02,1907.6,10931.0,1884.1119,1885.0994,1882.2356,1883.7958,10931.0
2018-10-05 15:55:00,1907.37,1907.59,1900.12,1901.0,18034.0,1883.5687,1883.786,1876.4092,1877.2782,18034.0
2018-10-08 09:30:00,1895.0,1900.0,1887.28,1887.28,3942.0,1871.3531,1876.2907,1863.7294,1863.7294,3942.0
2018-10-08 09:35:00,1891.34,1896.95,1890.71,1895.47,4297.0,1867.7387,1873.2787,1867.1166,1871.8172,4297.0
2018-10-08 09:40:00,1893.14,1897.87,1887.12,1897.86,3490.0,1869.5163,1874.1873,1863.5714,1874.1774,3490.0
2018-10-08 09:45:00,1897.92,1900.97,1897.77,1900.97,2928.0,1874.2366,1877.2486,1874.0885,1877.2486,2928.0
2018-10-08 09:50:00,1900.86,1908.47,1899.13,1908.46,6900.0,1877.14,1884.655,1875.4315,1884.6451,6900.0
2018-10-08 09:55:00,1908.74,1910.32,1908.74,1909.58,1681.0,1884.9216,1886.4819,1884.9216,1885.7511,1681.0
2018-10-08 10:00:00,1914.65,1916.9,1913.04,1913.82,800.0,1890.7579,1892.9798,1889.168,1889.9382,800.0
2018-10-08 10:05:00,1914.03,1914.51,1912.0,1914.51,900.0,1890.1456,1890.6196,1888.1409,1890.6196,900.0
2018-10-08 10:10:00,1914.5,1915.99,1914.5,1914.52,1695.0,1890.6097,1892.0812,1890.6097,1890.6295,1695.0
2018-10-08 10:15:00,1913.6,1913.6,1913.04,1913.05,700.0,1889.721,1889.721,1889.168,1889.1778,700.0
2018-10-08 10:20:00,1911.01,1912.75,1909.88,1912.0,6900.0,1887.1633,1888.8816,1886.0474,1888.1409,6900.0
2018-10-08 10:25:00,1911.19,1911.42,1911.19,1911.42,400.0,1887.341,1887.5682,1887.341,1887.5682,400.0
2018-10-08 10:30:00,1908.16,1908.92,1906.88,1906.88,900.0,1884.3489,1885.0994,1883.0848,1883.0848,900.0
2018-10-08 10:35:00,1899.4,1912.65,1899.39,1910.33,4200.0,1875.6982,1888.7828,1875.6883,1886.4918,4200.0
2018-10-08 10:40:00,1907.84,1909.0,1903.18,1903.18,1200.0,1884.0329,1885.1784,1879.431,1879.431,1200.0
2018-10-08 10:45:00,1903.37,1903.37,1901.53,1901.54,400.0,1879.6186,1879.6186,1877.8016,1877.8115,400.0
2018-10-08 10:50:00,1904.55,1904.55,1903.22,1903.26,502.0,1880.7839,1880.7839,1879.4705,1879.51,502.0
2018-10-08 10:55:00,1903.69,1903.69,1903.27,1903.27,300.0,1879.9346,1879.9346,1879.5199,1879.5199,300.0
2018-10-08 11:00:00,1898.1,1898.12,1897.43,1897.44,300.0,1874.4144,1874.4341,1873.7528,1873.7626,300.0
2018-10-08 11:05:00,1900.0,1900.0,1900.0,1900.0,100.0,1876.2907,1876.2907,1876.2907,1876.2907,100.0
2018-10-08 11:10:00,1901.1,1902.32,1900.39,1901.01,900.0,1877.377,1878.5817,1876.6758,1877.2881,900.0
2018-10-08 11:15:00,1898.21,1898.7,1897.63,1898.69,800.0,1874.523,1875.0069,1873.9503,1874.997,800.0
2018-10-08 11:20:00,1897.37,1897.62,1897.37,1897.62,300.0,1873.6935,1873.9404,1873.6935,1873.9404,300.0
2018-10-08 11:25:00,1896.74,1896.74,1891.23,1891.23,200.0,1873.0714,1873.0714,1867.6301,1867.6301,200.0
2018-10-08 11:30:00,1893.12,1893.12,1888.5,1888.5,3328.0,1869.4965,1869.4965,1864.9342,1864.9342,3328.0
2018-10-08 11:35:00,1889.45,1890.9,1888.84,1888.85,800.0,1865.8723,1867.3042,1865.2699,1865.2798,800.0
2018-10-08 11:40:00,1885.98,1887.32,1882.13,1887.18,1400.0,1862.4456,1863.7689,1858.6437,1863.6307,1400.0
2018-10-08 11:45:00,1885.95,1885.95,1881.68,1883.89,2978.0,1862.416,1862.416,1858.1993,1860.3817,2978.0
2018-10-08 11:50:00,1884.44,1887.92,1884.44,1887.59,800.0,1860.9249,1864.3614,1860.9249,1864.0355,800.0
2018-10-08 11:55:00,1886.37,1886.75,1883.5,1883.5,1210.0,1862.8308,1863.206,1859.9966,1859.9966,1210.0
2018-10-08 12:00:00,1886.18,1886.42,1883.99,1884.0,600.0,1862.6431,1862.8801,1860.4805,1860.4903,600.0
2018-10-08 12:05:00,1884.63,1884.63,1882.99,1884.0,700.0,1861.1125,1861.1125,1859.4929,1860.4903,700.0
2018-10-08 12:10:00,1884.5,1884.5,1883.9,1883.91,217.0,1860.9841,1860.9841,1860.3916,1860.4015,217.0
2018-10-08 12:15:00,1885.0,1885.0,1883.1,1883.1,200.0,1861.4779,1861.4779,1859.6016,1859.6016,200.0
2018-10-08 12:20:00,1881.65,1885.94,1881.65,1882.45,840.0,1858.1697,1862.4061,1858.1697,1858.9597,840.0
2018-10-08 12:25:00,1884.62,1890.44,1884.61,1889.57,6200.0,1861.1026,1866.85,1861.0927,1865.9908,6200.0
2018-10-08 12:30:00,1891.27,1891.27,1888.01,1888.01,400.0,1867.6696,1867.6696,1864.4503,1864.4503,400.0
2018-10-08 12:35:00,1888.31,1888.32,1888.31,1888.31,100.0,1864.7466,1864.7564,1864.7466,1864.7466,100.0
2018-10-08 12:40:00,1888.31,1888.32,1888.31,1888.31,100.0,1864.7466,1864.7564,1864.7466,1864.7466,100.0
2018-10-08 12:45:00,1888.23,1892.62,1887.27,1892.13,1500.0,1864.6676,1869.0028,1863.7195,1868.5189,1500.0
2018-10-08 12:50:00,1890.41,1890.42,1890.08,1890.08,1080.0,1866.8204,1866.8302,1866.4945,1866.4945,1080.0
2018-10-08 12:55:00,1886.31,1886.59,1883.73,1883.74,500.0,1862.7715,1863.048,1860.2237,1860.2336,500.0
2018-10-08 13:00:00,1884.0,1889.0,1884.0,1889.0,800.0,1860.4903,1865.4279,1860.4903,1865.4279,800.0
2018-10-08 13:05:00,1889.95,1894.03,1889.95,1893.04,700.0,1866.3661,1870.3952,1866.3661,1869.4175,700.0
2018-10-08 13:10:00,1889.68,1890.16,1889.68,1890.16,200.0,1866.0995,1866.5735,1866.0995,1866.5735,200.0
2018-10-08 13:15:00,1889.72,1889.73,1885.12,1885.12,463.0,1866.139,1866.1488,1861.5964,1861.5964,463.0
2018-10-08 13:20:00,1887.88,1888.0,1886.63,1888.0,522.0,1864.3219,1864.4404,1863.0875,1864.4404,522.0
2018-10-08 13:25:00,1887.68,1887.69,1882.01,1883.96,5012.0,1864.1244,1864.1343,1858.5252,1860.4508,5012.0
2018-10-08 13:30:00,1883.53,1885.0,1882.79,1883.05,1900.0,1860.0262,1861.4779,1859.2954,1859.5522,1900.0
2018-10-08 13:35:00,1883.36,1885.0,1882.75,1883.0,2900.0,1859.8583,1861.4779,1859.2559,1859.5028,2900.0
2018-10-08 13:40:00,1884.06,1885.49,1883.91,1884.1,944.0,1860.5496,1861.9617,1860.4015,1860.5891,944.0
2018-10-08 13:45:00,1883.49,1884.51,1882.89,1883.46,500.0,1859.9867,1860.994,1859.3942,1859.9571,500.0
2018-10-08 13:50:00,1883.72,1884.01,1882.2,1882.2,300.0,1860.2138,1860.5002,1858.7128,1858.7128,300.0
2018-10-08 13:55:00,1882.77,1882.77,1880.98,1880.99,626.0,1859.2757,1859.2757,1857.508,1857.5179,626.0
2018-10-08 14:00:00,1880.98,1887.67,1880.98,1882.87,1700.0,1857.508,1864.1145,1857.508,1859.3744,1700.0
2018-10-08 14:05:00,1884.15,1887.74,1883.67,1887.38,5600.0,1860.6385,1864.1837,1860.1645,1863.8282,5600.0
2018-10-08 14:10:00,1887.84,1887.84,1887.11,1887.54,500.0,1864.2824,1864.2824,1863.5615,1863.9862,500.0
2018-10-08 14:15:00,1886.42,1887.59,1886.41,1887.58,2228.0,1862.8801,1864.0355,1862.8703,1864.0257,2228.0
2018-10-08 14:20:00,1888.05,1892.59,1887.73,1891.71,1300.0,1864.4898,1868.9732,1864.1738,1868.1041,1300.0
2018-10-08 14:25:00,1892.5,1894.32,1892.07,1893.0,4996.0,1868.8843,1870.6816,1868.4596,1869.378,4996.0
2018-10-08 14:30:00,1894.0,1894.88,1894.0,1894.88,500.0,1870.3656,1871.2346,1870.3656,1871.2346,500.0
2018-10-08 14:35:00,1894.07,1895.19,1894.07,1895.18,900.0,1870.4347,1871.5407,1870.4347,1871.5308,900.0
2018-10-08 14:40:00,1895.18,1897.9,1895.18,1897.89,1300.0,1871.5308,1874.2169,1871.5308,1874.207,1300.0
2018-10-08 14:45:00,1899.38,1902.77,1899.06,1902.77,300.0,1875.6784,1879.0261,1875.3624,1879.0261,300.0
2018-10-08 14:50:00,1902.66,1908.71,1902.42,1904.15,6200.0,1878.9175,1884.892,1878.6805,1880.3889,6200.0
2018-10-08 14:55:00,1903.09,1903.1,1901.06,1901.1,400.0,1879.3421,1879.352,1877.3375,1877.377,400.0
2018-10-08 15:00:00,1903.66,1904.96,1903.28,1903.28,500.0,1879.905,1881.1888,1879.5298,1879.5298,500.0
2018-10-08 15:05:00,1902.25,1902.35,1901.85,1901.85,400.0,1878.5126,1878.6114,1878.1176,1878.1176,400.0
2018-10-08 15:10:00,1903.84,1903.85,1901.74,1902.95,842.0,1880.0828,1880.0926,1878.009,1879.2039,842.0
2018-10-08 15:15:00,1903.04,1905.95,1902.31,1902.61,1703.0,1879.2928,1882.1664,1878.5719,1878.8681,1703.0
2018-10-08 15:20:00,1901.84,1901.84,1899.45,1899.45,500.0,1878.1077,1878.1077,1875.7475,1875.7475,500.0
2018-10-08 15:25:00,1899.45,1899.74,1897.41,1897.52,800.0,1875.7475,1876.0339,1873.733,1873.8416,800.0
2018-10-08 15:30:00,1898.64,1899.47,1897.38,1897.38,1900.0,1874.9477,1875.7673,1873.7034,1873.7034,1900.0
2018-10-08 15:35:00,1898.17,1902.0,1897.63,1902.0,2020.0,1874.4835,1878.2657,1873.9503,1878.2657,2020.0
2018-10-08 15:40:00,1903.0,1905.92,1903.0,1903.09,1500.0,1879.2532,1882.1368,1879.2532,1879.3421,1500.0
2018-10-08 15:45:00,1904.97,1906.81,1904.97,1905.85,2997.0,1881.1987,1883.0157,1881.1987,1882.0677,2997.0
2018-10-08 15:50:00,1906.04,1907.69,1902.58,1907.68,3100.0,1882.2553,1883.8847,1878.8385,1883.8748,3100.0
2018-10-08 15:55:00,1906.19,1906.19,1899.25,1899.44,9040.0,1882.4034,1882.4034,1875.55,1875.7377,9040.0
2018-10-09 09:30:00,1901.0,1901.0,1893.57,1893.95,4390.0,1877.2782,1877.2782,1869.9409,1870.3162,4390.0
2018-10-09 09:35:00,1898.0,1898.01,1889.23,1889.23,13139.0,1874.3156,1874.3255,1865.6551,1865.6551,13139.0
2018-10-09 09:40:00,1892.48,1909.42,1892.03,1909.11,6087.0,1868.8645,1885.5931,1868.4201,1885.287,6087.0
2018-10-09 09:45:00,1912.33,1915.66,1906.45,1906.45,700.0,1888.4668,1891.7553,1882.6602,1882.6602,700.0
2018-10-09 09:50:00,1907.34,1910.26,1906.85,1910.26,2497.0,1883.5391,1886.4227,1883.0552,1886.4227,2497.0
2018-10-09 09:55:00,1910.28,1912.82,1909.28,1912.82,3233.0,1886.4424,1888.9507,1885.4549,1888.9507,3233.0
2018-10-09 10:00:00,1910.98,1914.77,1910.97,1914.65,2284.0,1887.1337,1890.8764,1887.1238,1890.7579,2284.0
2018-10-09 10:05:00,1911.93,1913.44,1909.93,1911.05,2000.0,1888.0718,1889.563,1886.0968,1887.2028,2000.0
2018-10-09 10:10:00,1910.79,1913.39,1906.09,1906.09,1100.0,1886.946,1889.5136,1882.3047,1882.3047,1100.0
2018-10-09 10:15:00,1905.0,1908.0,1904.99,1908.0,1700.0,1881.2283,1884.1909,1881.2184,1884.1909,1700.0
2018-10-09 10:20:00,1911.75,1911.75,1908.96,1908.96,1400.0,1887.8941,1887.8941,1885.1389,1885.1389,1400.0
2018-10-09 10:25:00,1908.97,1910.19,1907.51,1908.76,1654.0,1885.1488,1886.3535,1883.707,1884.9414,1654.0
2018-10-09 10:30:00,1912.23,1913.81,1911.6,1911.6,1032.0,1888.3681,1889.9284,1887.7459,1887.7459,1032.0
2018-10-09 10:35:00,1912.5,1914.0,1910.41,1910.41,1700.0,1888.6347,1890.116,1886.5708,1886.5708,1700.0
2018-10-09 10:40:00,1907.04,1914.0,1906.45,1912.03,1855.0,1883.2428,1890.116,1882.6602,1888.1706,1855.0
2018-10-09 10:45:00,1912.31,1915.12,1910.42,1910.43,1800.0,1888.4471,1891.222,1886.5807,1886.5905,1800.0
2018-10-09 10:50:00,1910.19,1910.19,1904.6,1904.61,1200.0,1886.3535,1886.3535,1880.8333,1880.8432,1200.0
2018-10-09 10:55:00,1906.0,1906.0,1904.0,1904.0,500.0,1882.2158,1882.2158,1880.2408,1880.2408,500.0
2018-10-09 11:00:00,1901.1,1901.1,1897.66,1897.88,1895.0,1877.377,1877.377,1873.9799,1874.1971,1895.0
2018-10-09 11:05:00,1899.61,1900.38,1894.96,1894.96,700.0,1875.9056,1876.6659,1871.3136,1871.3136,700.0
2018-10-09 11:10:00,1895.0,1899.17,1894.52,1899.17,1100.0,1871.3531,1875.471,1870.8791,1875.471,1100.0
2018-10-09 11:15:00,1899.2,1899.39,1899.2,1899.38,966.0,1875.5007,1875.6883,1875.5007,1875.6784,966.0
2018-10-09 11:20:00,1903.04,1906.0,1903.03,1904.23,300.0,1879.2928,1882.2158,1879.2829,1880.4679,300.0
2018-10-09 11:25:00,1907.11,1907.11,1907.11,1907.11,100.0,1883.312,1883.312,1883.312,1883.312,100.0
2018-10-09 11:30:00,1904.68,1907.24,1902.0,1902.0,500.0,1880.9123,1883.4403,1878.2657,1878.2657,500.0
2018-10-09 11:35:00,1903.62,1903.62,1901.31,1901.32,300.0,1879.8655,1879.8655,1877.5843,1877.5942,300.0
2018-10-09 11:40:00,1903.92,1903.92,1903.91,1903.92,700.0,1880.1618,1880.1618,1880.1519,1880.1618,700.0
2018-10-09 11:45:00,1903.92,1904.13,1902.08,1904.12,800.0,1880.1618,1880.3691,1878.3447,1880.3593,800.0
2018-10-09 11:50:00,1904.21,1905.8,1904.2,1905.8,600.0,1880.4482,1882.0183,1880.4383,1882.0183,600.0
2018-10-09 11:55:00,1905.8,1905.8,1905.8,1905.8,0.0,1882.0183,1882.0183,1882.0183,1882.0183,0.0
2018-10-09 12:00:00,1907.24,1910.28,1907.24,1910.28,450.0,1883.4403,1886.4424,1883.4403,1886.4424,450.0
2018-10-09 12:05:00,1908.56,1908.57,1907.74,1907.74,800.0,1884.7439,1884.7537,1883.9341,1883.9341,800.0
2018-10-09 12:10:00,1908.0,1908.0,1905.4,1905.4,5300.0,1884.1909,1884.1909,1881.6233,1881.6233,5300.0
2018-10-09 12:15:00,1901.94,1904.75,1901.45,1901.45,452.0,1878.2065,1880.9814,1877.7226,1877.7226,452.0
2018-10-09 12:20:00,1901.46,1901.46,1900.36,1900.42,300.0,1877.7325,1877.7325,1876.6462,1876.7054,300.0
2018-10-09 12:25:00,1900.47,1901.59,1898.01,1898.21,1600.0,1876.7548,1877.8608,1874.3255,1874.523,1600.0
2018-10-09 12:30:00,1898.21,1898.22,1896.5,1896.52,1300.0,1874.523,1874.5329,1872.8344,1872.8541,1300.0
2018-10-09 12:35:00,1897.36,1898.67,1897.36,1898.67,300.0,1873.6836,1874.9773,1873.6836,1874.9773,300.0
2018-10-09 12:40:00,1897.36,1897.58,1895.8,1896.02,1100.0,1873.6836,1873.9009,1872.1431,1872.3604,1100.0
2018-10-09 12:45:00,1895.04,1896.52,1893.57,1894.08,1028.0,1871.3926,1872.8541,1869.9409,1870.4446,1028.0
2018-10-09 12:50:00,1894.58,1894.85,1892.76,1894.84,300.0,1870.9383,1871.205,1869.141,1871.1951,300.0
2018-10-09 12:55:00,1894.17,1895.24,1894.16,1895.24,500.0,1870.5334,1871.5901,1870.5236,1871.5901,500.0
2018-10-09 13:00:00,1893.19,1893.2,1890.95,1892.4,800.0,1869.5657,1869.5755,1867.3536,1868.7855,800.0
2018-10-09 13:05:00,1892.03,1892.03,1890.56,1890.95,500.0,1868.4201,1868.4201,1866.9685,1867.3536,500.0
2018-10-09 13:10:00,1893.94,1894.76,1893.93,1894.76,500.0,1870.3063,1871.1161,1870.2964,1871.1161,500.0
2018-10-09 13:15:00,1891.01,1893.29,1886.48,1886.49,1447.0,1867.4129,1869.6644,1862.9394,1862.9493,1447.0
2018-10-09 13:20:00,1887.22,1891.35,1886.26,1889.65,1135.0,1863.6702,1867.7486,1862.7221,1866.0698,1135.0
2018-10-09 13:25:00,1890.14,1890.14,1887.34,1887.5,1600.0,1866.5537,1866.5537,1863.7887,1863.9467,1600.0
2018-10-09 13:30:00,1889.04,1889.04,1889.03,1889.04,100.0,1865.4675,1865.4675,1865.4576,1865.4675,100.0
2018-10-09 13:35:00,1888.0,1888.0,1885.5,1885.52,999.0,1864.4404,1864.4404,1861.9716,1861.9914,999.0
2018-10-09 13:40:00,1888.26,1889.89,1880.0,1880.31,2700.0,1864.6972,1866.3068,1856.5403,1856.8464,2700.0
2018-10-09 13:45:00,1880.29,1881.05,1876.11,1876.74,3541.0,1856.8266,1857.5772,1852.6988,1853.3209,3541.0
2018-10-09 13:50:00,1876.75,1879.5,1875.96,1879.5,1795.0,1853.3308,1856.0465,1852.5507,1856.0465,1795.0
2018-10-09 13:55:00,1879.5,1879.5,1879.5,1879.5,100.0,1856.0465,1856.0465,1856.0465,1856.0465,100.0
2018-10-09 14:00:00,1882.81,1882.81,1882.8,1882.81,100.0,1859.3152,1859.3152,1859.3053,1859.3152,100.0
2018-10-09 14:05:00,1881.78,1881.78,1878.01,1878.54,1427.0,1858.298,1858.298,1854.5751,1855.0985,1427.0
2018-10-09 14:10:00,1879.58,1881.26,1878.0,1881.26,4122.0,1856.1255,1857.7845,1854.5652,1857.7845,4122.0
2018-10-09 14:15:00,1880.71,1881.82,1877.77,1877.77,700.0,1857.2414,1858.3375,1854.3381,1854.3381,700.0
2018-10-09 14:20:00,1878.39,1878.47,1878.03,1878.34,400.0,1854.9503,1855.0293,1854.5948,1854.901,400.0
2018-10-09 14:25:00,1880.79,1880.79,1879.85,1880.0,800.0,1857.3204,1857.3204,1856.3921,1856.5403,800.0
2018-10-09 14:30:00,1880.32,1880.73,1876.43,1876.43,2283.0,1856.8563,1857.2611,1853.0148,1853.0148,2283.0
2018-10-09 14:35:00,1879.25,1880.0,1877.87,1879.13,1300.0,1855.7996,1856.5403,1854.4368,1855.6811,1300.0
2018-10-09 14:40:00,1876.78,1876.78,1876.78,1876.78,100.0,1853.3604,1853.3604,1853.3604,1853.3604,100.0
2018-10-09 14:45:00,1877.25,1877.42,1876.65,1876.66,1082.0,1853.8246,1853.9925,1853.2321,1853.2419,1082.0
2018-10-09 14:50:00,1876.8,1879.25,1876.01,1879.25,3626.0,1853.3802,1855.7996,1852.6,1855.7996,3626.0
2018-10-09 14:55:00,1878.03,1878.39,1878.02,1878.15,700.0,1854.5948,1854.9503,1854.585,1854.7133,700.0
2018-10-09 15:00:00,1876.16,1878.0,1876.0,1876.0,2187.0,1852.7482,1854.5652,1852.5902,1852.5902,2187.0
2018-10-09 15:05:00,1877.07,1879.04,1877.06,1879.0,2000.0,1853.6468,1855.5922,1853.6369,1855.5527,2000.0
2018-10-09 15:10:00,1878.5,1879.07,1877.92,1879.07,954.0,1855.059,1855.6219,1854.4862,1855.6219,954.0
2018-10-09 15:15:00,1878.81,1879.01,1878.13,1878.83,757.0,1855.3651,1855.5626,1854.6936,1855.3849,757.0
2018-10-09 15:20:00,1878.21,1880.0,1878.21,1879.46,3724.0,1854.7726,1856.5403,1854.7726,1856.007,3724.0
2018-10-09 15:25:00,1879.28,1880.04,1878.23,1878.83,2314.0,1855.8292,1856.5798,1854.7923,1855.3849,2314.0
2018-10-09 15:30:00,1879.5,1880.5,1878.87,1879.75,2054.0,1856.0465,1857.034,1855.4244,1856.2934,2054.0
2018-10-09 15:35:00,1879.07,1879.52,1878.89,1879.29,1700.0,1855.6219,1856.0662,1855.4441,1855.8391,1700.0
2018-10-09 15:40:00,1879.35,1879.35,1877.01,1877.01,1000.0,1855.8984,1855.8984,1853.5876,1853.5876,1000.0
2018-10-09 15:45:00,1876.88,1878.74,1876.37,1876.61,3335.0,1853.4592,1855.296,1852.9556,1853.1926,3335.0
2018-10-09 15:50:00,1876.41,1876.41,1870.01,1871.49,6740.0,1852.9951,1852.9951,1846.6749,1848.1364,6740.0
2018-10-09 15:55:00,1870.35,1872.01,1869.21,1870.49,15128.0,1847.0107,1848.65,1845.8849,1847.1489,15128.0
2018-10-10 09:30:00,1865.0,1865.74,1856.0,1858.5,8071.0,1841.7274,1842.4582,1832.8397,1835.3085,8071.0
2018-10-10 09:35:00,1854.39,1856.15,1851.99,1852.0,3248.0,1831.2498,1832.9879,1828.8798,1828.8897,3248.0
2018-10-10 09:40:00,1852.32,1852.83,1848.0,1848.0,3296.0,1829.2057,1829.7093,1824.9396,1824.9396,3296.0
2018-10-10 09:45:00,1845.85,1848.57,1842.02,1847.25,8679.0,1822.8164,1825.5025,1819.0342,1824.1989,8679.0
2018-10-10 09:50:00,1842.93,1845.0,1834.71,1836.0,8975.0,1819.9328,1821.977,1811.8154,1813.0893,8975.0
2018-10-10 09:55:00,1836.0,1837.74,1822.01,1825.0,10368.0,1813.0893,1814.8076,1799.2739,1802.2266,10368.0
2018-10-10 10:00:00,1827.0,1828.57,1815.37,1818.66,7601.0,1804.2016,1805.752,1792.7167,1795.9657,7601.0
2018-10-10 10:05:00,1825.47,1828.0,1820.95,1825.0,3035.0,1802.6907,1805.1891,1798.2271,1802.2266,3035.0
2018-10-10 10:10:00,1824.99,1830.0,1823.6,1823.6,2222.0,1802.2167,1807.1642,1800.844,1800.844,2222.0
2018-10-10 10:15:00,1824.0,1825.97,1815.95,1822.73,18604.0,1801.2391,1803.1845,1793.2895,1799.9849,18604.0
2018-10-10 10:20:00,1822.44,1827.75,1819.01,1825.93,13265.0,1799.6985,1804.9423,1796.3113,1803.145,13265.0
2018-10-10 10:25:00,1825.19,1827.07,1819.09,1821.38,13924.0,1802.4142,1804.2707,1796.3903,1798.6518,13924.0
2018-10-10 10:30:00,1823.57,1826.64,1815.0,1816.01,3300.0,1800.8144,1803.8461,1792.3514,1793.3488,3300.0
2018-10-10 10:35:00,1816.09,1819.95,1815.0,1815.93,2603.0,1793.4278,1797.2396,1792.3514,1793.2698,2603.0
2018-10-10 10:40:00,1814.6,1814.99,1808.28,1810.0,3526.0,1791.9564,1792.3415,1785.7152,1787.4138,3526.0
2018-10-10 10:45:00,1811.02,1818.89,1810.0,1812.0,4298.0,1788.421,1796.1928,1787.4138,1789.3888,4298.0
2018-10-10 10:50:00,1812.0,1817.04,1812.0,1816.08,2500.0,1789.3888,1794.3659,1789.3888,1793.4179,2500.0
2018-10-10 10:55:00,1817.45,1817.45,1809.78,1810.1,2010.0,1794.7708,1794.7708,1787.1965,1787.5125,2010.0
2018-10-10 11:00:00,1810.12,1811.58,1793.83,1796.28,5320.0,1787.5323,1788.974,1771.4455,1773.865,5320.0
2018-10-10 11:05:00,1795.83,1802.58,1795.0,1802.12,4200.0,1773.4206,1780.0863,1772.6009,1779.6321,4200.0
2018-10-10 11:10:00,1802.12,1807.52,1800.01,1801.54,6600.0,1779.6321,1784.9647,1777.5484,1779.0593,6600.0
2018-10-10 11:15:00,1801.56,1805.51,1800.0,1805.37,2500.0,1779.0791,1782.9798,1777.5385,1782.8415,2500.0
2018-10-10 11:20:00,1800.77,1802.58,1795.95,1800.0,2718.0,1778.2989,1780.0863,1773.5391,1777.5385,2718.0
2018-10-10 11:25:00,1800.0,1803.02,1798.46,1800.0,5754.0,1777.5385,1780.5209,1776.0178,1777.5385,5754.0
2018-10-10 11:30:00,1799.35,1802.32,1796.94,1799.99,4114.0,1776.8967,1779.8296,1774.5167,1777.5287,4114.0
2018-10-10 11:35:00,1797.16,1797.92,1796.0,1797.43,1769.0,1774.734,1775.4845,1773.5885,1775.0006,1769.0
2018-10-10 11:40:00,1798.43,1800.26,1798.42,1800.25,1000.0,1775.9881,1777.7953,1775.9783,1777.7854,1000.0
2018-10-10 11:45:00,1799.74,1805.44,1797.37,1805.44,3275.0,1777.2818,1782.9107,1774.9414,1782.9107,3275.0
2018-10-10 11:50:00,1809.01,1809.01,1805.62,1805.63,800.0,1786.4361,1786.4361,1783.0884,1783.0983,800.0
2018-10-10 11:55:00,1807.87,1808.08,1803.23,1803.23,1233.0,1785.3103,1785.5177,1780.7282,1780.7282,1233.0
2018-10-10 12:00:00,1801.39,1805.13,1800.11,1802.0,1894.0,1778.9112,1782.6045,1777.6472,1779.5136,1894.0
2018-10-10 12:05:00,1801.68,1802.5,1797.71,1801.74,1150.0,1779.1976,1780.0073,1775.2771,1779.2568,1150.0
2018-10-10 12:10:00,1801.74,1802.77,1796.62,1799.21,3200.0,1779.2568,1780.274,1774.2007,1776.7584,3200.0
2018-10-10 12:15:00,1801.74,1808.0,1801.74,1807.46,1300.0,1779.2568,1785.4387,1779.2568,1784.9055,1300.0
2018-10-10 12:20:00,1806.71,1806.71,1804.26,1804.27,940.0,1784.1648,1784.1648,1781.7454,1781.7553,940.0
2018-10-10 12:25:00,1805.05,1806.89,1805.04,1805.49,3125.0,1782.5255,1784.3426,1782.5157,1782.96,3125.0
2018-10-10 12:30:00,1805.49,1805.75,1800.22,1804.49,4600.0,1782.96,1783.2168,1777.7558,1781.9725,4600.0
2018-10-10 12:35:00,1802.17,1805.17,1802.16,1805.17,4425.0,1779.6815,1782.644,1779.6716,1782.644,4425.0
2018-10-10 12:40:00,1805.33,1806.28,1804.79,1805.68,1323.0,1782.802,1783.7402,1782.2688,1783.1477,1323.0
2018-10-10 12:45:00,1806.41,1806.41,1804.03,1804.03,400.0,1783.8686,1783.8686,1781.5183,1781.5183,400.0
2018-10-10 12:50:00,1805.66,1808.15,1804.03,1804.59,4599.0,1783.1279,1785.5868,1781.5183,1782.0713,4599.0
2018-10-10 12:55:00,1804.58,1804.71,1803.05,1803.05,300.0,1782.0614,1782.1898,1780.5505,1780.5505,300.0
2018-10-10 13:00:00,1799.02,1800.28,1795.61,1799.24,1900.0,1776.5708,1777.8151,1773.2033,1776.788,1900.0
2018-10-10 13:05:00,1804.19,1804.39,1802.0,1802.0,690.0,1781.6763,1781.8738,1779.5136,1779.5136,690.0
2018-10-10 13:10:00,1805.36,1805.69,1804.5,1805.07,600.0,1782.8317,1783.1575,1781.9824,1782.5453,600.0
2018-10-10 13:15:00,1805.5,1806.0,1803.73,1805.99,1900.0,1782.9699,1783.4637,1781.222,1783.4538,1900.0
2018-10-10 13:20:00,1805.0,1807.89,1804.99,1807.45,1400.0,1782.4762,1785.3301,1782.4663,1784.8956,1400.0
2018-10-10 13:25:00,1805.7,1806.5,1804.55,1806.5,6028.0,1783.1674,1783.9574,1782.0318,1783.9574,6028.0
2018-10-10 13:30:00,1807.56,1808.67,1806.33,1806.88,2500.0,1785.0042,1786.1004,1783.7896,1784.3327,2500.0
2018-10-10 13:35:00,1807.3,1807.42,1805.29,1807.42,1700.0,1784.7475,1784.866,1782.7625,1784.866,1700.0
2018-10-10 13:40:00,1807.0,1807.72,1805.92,1806.93,500.0,1784.4512,1785.1622,1783.3847,1784.3821,500.0
2018-10-10 13:45:00,1807.53,1810.0,1807.53,1808.98,1846.0,1784.9746,1787.4138,1784.9746,1786.4065,1846.0
2018-10-10 13:50:00,1808.98,1813.25,1808.97,1809.3,1200.0,1786.4065,1790.6232,1786.3966,1786.7225,1200.0
2018-10-10 13:55:00,1810.24,1810.54,1809.03,1810.51,1200.0,1787.6508,1787.947,1786.4559,1787.9174,1200.0
2018-10-10 14:00:00,1809.67,1810.22,1806.77,1808.47,1500.0,1787.0879,1787.631,1784.2241,1785.9029,1500.0
2018-10-10 14:05:00,1807.56,1807.56,1804.0,1804.84,8800.0,1785.0042,1785.0042,1781.4886,1782.3181,8800.0
2018-10-10 14:10:00,1806.11,1808.9,1804.3,1804.77,3600.0,1783.5723,1786.3275,1781.7849,1782.249,3600.0
2018-10-10 14:15:00,1807.27,1810.26,1805.53,1807.22,1900.0,1784.7178,1787.6705,1782.9995,1784.6684,1900.0
2018-10-10 14:20:00,1806.61,1806.65,1802.46,1803.79,1400.0,1784.0661,1784.1056,1779.9678,1781.2813,1400.0
2018-10-10 14:25:00,1805.41,1805.41,1799.6,1802.69,3957.0,1782.881,1782.881,1777.1435,1780.195,3957.0
2018-10-10 14:30:00,1806.22,1808.3,1803.72,1804.61,3901.0,1783.6809,1785.735,1781.2121,1782.091,3901.0
2018-10-10 14:35:00,1805.0,1805.0,1801.97,1802.49,800.0,1782.4762,1782.4762,1779.484,1779.9975,800.0
2018-10-10 14:40:00,1802.49,1802.62,1798.31,1798.31,2089.0,1779.9975,1780.1259,1775.8696,1775.8696,2089.0
2018-10-10 14:45:00,1799.44,1801.96,1797.39,1798.16,1100.0,1776.9855,1779.4741,1774.9611,1775.7215,1100.0
2018-10-10 14:50:00,1798.48,1800.98,1796.99,1798.17,1400.0,1776.0375,1778.5063,1774.5661,1775.7314,1400.0
2018-10-10 14:55:00,1798.17,1801.1,1796.45,1798.86,1826.0,1775.7314,1778.6248,1774.0328,1776.4128,1826.0
2018-10-10 15:00:00,1797.82,1799.36,1795.61,1796.97,1700.0,1775.3857,1776.9065,1773.2033,1774.5464,1700.0
2018-10-10 15:05:00,1796.97,1797.12,1790.58,1791.97,3787.0,1774.5464,1774.6945,1768.2361,1769.6087,3787.0
2018-10-10 15:10:00,1790.41,1793.0,1789.12,1791.76,4300.0,1768.0682,1770.6259,1766.7943,1769.4014,4300.0
2018-10-10 15:15:00,1792.78,1793.79,1790.41,1790.41,2713.0,1770.4086,1771.406,1768.0682,1768.0682,2713.0
2018-10-10 15:20:00,1791.33,1794.05,1791.1,1794.01,1369.0,1768.9767,1771.6628,1768.7496,1771.6233,1369.0
2018-10-10 15:25:00,1793.98,1799.06,1793.26,1799.06,5598.0,1771.5937,1776.6103,1770.8826,1776.6103,5598.0
2018-10-10 15:30:00,1797.81,1798.9,1795.24,1796.8,3200.0,1775.3759,1776.4523,1772.8379,1774.3785,3200.0
2018-10-10 15:35:00,1795.34,1795.35,1793.24,1793.67,3168.0,1772.9367,1772.9466,1770.8629,1771.2875,3168.0
2018-10-10 15:40:00,1790.88,1791.36,1787.85,1788.74,2211.0,1768.5323,1769.0064,1765.5402,1766.4191,2211.0
2018-10-10 15:45:00,1788.32,1797.73,1787.95,1796.03,7384.0,1766.0043,1775.2969,1765.6389,1773.6181,7384.0
2018-10-10 15:50:00,1796.91,1798.65,1791.5,1791.5,5329.0,1774.4871,1776.2054,1769.1446,1769.1446,5329.0
2018-10-10 15:55:00,1792.0,1792.38,1785.46,1787.41,16854.0,1769.6384,1770.0136,1763.18,1765.1056,16854.0
2018-10-11 09:30:00,1779.62,1795.05,1776.77,1791.07,12996.0,1757.4129,1772.6503,1754.5984,1768.72,12996.0
2018-10-11 09:35:00,1788.33,1794.23,1788.21,1790.0,7486.0,1766.0142,1771.8405,1765.8957,1767.6633,7486.0
2018-10-11 09:40:00,1789.68,1793.83,1786.75,1788.06,7251.0,1767.3473,1771.4455,1764.4539,1765.7475,7251.0
2018-10-11 09:45:00,1785.01,1796.25,1778.0,1796.25,6200.0,1762.7356,1773.8353,1755.8131,1773.8353,6200.0
2018-10-11 09:50:00,1795.02,1808.02,1795.02,1805.69,8432.0,1772.6207,1785.4585,1772.6207,1783.1575,8432.0
2018-10-11 09:55:00,1803.27,1805.05,1800.99,1803.75,6554.0,1780.7677,1782.5255,1778.5162,1781.2417,6554.0
2018-10-11 10:00:00,1802.46,1802.47,1789.74,1792.79,4850.0,1779.9678,1779.9777,1767.4066,1770.4185,4850.0
2018-10-11 10:05:00,1789.35,1792.8,1785.84,1792.8,1211.0,1767.0214,1770.4284,1763.5552,1770.4284,1211.0
2018-10-11 10:10:00,1789.12,1790.07,1778.38,1779.16,4215.0,1766.7943,1767.7325,1756.1883,1756.9586,4215.0
2018-10-11 10:15:00,1779.04,1779.55,1770.58,1774.0,5657.0,1756.8401,1757.3437,1748.4857,1751.863,5657.0
2018-10-11 10:20:00,1774.0,1777.07,1766.97,1767.65,4911.0,1751.863,1754.8947,1744.9207,1745.5922,4911.0
2018-10-11 10:25:00,1769.05,1779.01,1767.98,1779.0,3785.0,1746.9748,1756.8105,1745.9181,1756.8006,3785.0
2018-10-11 10:30:00,1781.25,1784.54,1777.7,1779.66,5653.0,1759.0225,1762.2715,1755.5168,1757.4524,5653.0
2018-10-11 10:35:00,1781.0,1794.08,1779.72,1782.5,7475.0,1758.7756,1771.6924,1757.5116,1760.2569,7475.0
2018-10-11 10:40:00,1782.77,1785.0,1775.01,1780.6,3400.0,1760.5236,1762.7257,1752.8604,1758.3806,3400.0
2018-10-11 10:45:00,1777.77,1779.56,1777.23,1778.08,700.0,1755.5859,1757.3536,1755.0527,1755.8921,700.0
2018-10-11 10:50:00,1776.05,1779.5,1776.05,1778.34,2000.0,1753.8874,1757.2944,1753.8874,1756.1488,2000.0
2018-10-11 10:55:00,1780.24,1781.8,1779.14,1781.4,1783.0,1758.0251,1759.5657,1756.9388,1759.1706,1783.0
2018-10-11 11:00:00,1778.24,1779.08,1773.38,1773.39,4250.0,1756.0501,1756.8796,1751.2507,1751.2606,4250.0
2018-10-11 11:05:00,1774.04,1777.99,1770.17,1776.33,1100.0,1751.9025,1755.8032,1748.0808,1754.1639,1100.0
2018-10-11 11:10:00,1774.48,1776.3,1772.02,1772.77,4023.0,1752.337,1754.1343,1749.9077,1750.6483,4023.0
2018-10-11 11:15:00,1773.63,1774.08,1771.21,1772.09,2195.0,1751.4976,1751.942,1749.1078,1749.9768,2195.0
2018-10-11 11:20:00,1773.21,1780.13,1771.42,1777.98,4655.0,1751.0828,1757.9165,1749.3152,1755.7933,4655.0
2018-10-11 11:25:00,1777.98,1780.17,1776.21,1777.31,2625.0,1755.7933,1757.956,1754.0454,1755.1317,2625.0
2018-10-11 11:30:00,1778.99,1780.02,1772.33,1778.78,2100.0,1756.7907,1757.8079,1750.2138,1756.5833,2100.0
2018-10-11 11:35:00,1774.22,1774.23,1769.31,1770.22,4400.0,1752.0802,1752.0901,1747.2315,1748.1302,4400.0
2018-10-11 11:40:00,1770.53,1777.12,1769.02,1772.43,3783.0,1748.4363,1754.9441,1746.9451,1750.3126,3783.0
2018-10-11 11:45:00,1772.04,1778.04,1770.04,1773.92,5907.0,1749.9274,1755.8526,1747.9524,1751.784,5907.0
2018-10-11 11:50:00,1774.07,1775.35,1771.16,1771.31,3914.0,1751.9321,1753.1961,1749.0584,1749.2066,3914.0
2018-10-11 11:55:00,1771.19,1774.0,1768.72,1768.73,6100.0,1749.0881,1751.863,1746.6489,1746.6587,6100.0
2018-10-11 12:00:00,1770.2,1773.74,1767.83,1771.0,6610.0,1748.1104,1751.6062,1745.77,1748.9004,6610.0
2018-10-11 12:05:00,1771.01,1777.63,1770.99,1776.78,2700.0,1748.9103,1755.4477,1748.8905,1754.6083,2700.0
2018-10-11 12:10:00,1776.96,1783.01,1776.29,1782.83,2499.0,1754.7861,1760.7606,1754.1244,1760.5828,2499.0
2018-10-11 12:15:00,1788.64,1790.6,1788.64,1789.38,1000.0,1766.3203,1768.2558,1766.3203,1767.0511,1000.0
2018-10-11 12:20:00,1791.34,1797.13,1791.34,1794.93,2810.0,1768.9866,1774.7044,1768.9866,1772.5318,2810.0
2018-10-11 12:25:00,1795.5,1797.28,1792.05,1792.26,2400.0,1773.0947,1774.8525,1769.6877,1769.8951,2400.0
2018-10-11 12:30:00,1792.25,1793.74,1789.26,1789.26,5390.0,1769.8853,1771.3567,1766.9326,1766.9326,5390.0
2018-10-11 12:35:00,1790.09,1792.24,1786.96,1786.96,4400.0,1767.7522,1769.8754,1764.6613,1764.6613,4400.0
2018-10-11 12:40:00,1789.02,1792.35,1787.67,1791.5,3199.0,1766.6956,1769.984,1765.3624,1769.1446,3199.0
2018-10-11 12:45:00,1792.62,1792.63,1786.66,1787.69,1480.0,1770.2506,1770.2605,1764.365,1765.3822,1480.0
2018-10-11 12:50:00,1787.43,1789.4,1785.36,1788.35,1200.0,1765.1254,1767.0708,1763.0812,1766.0339,1200.0
2018-10-11 12:55:00,1790.28,1791.02,1789.5,1790.29,1200.0,1767.9398,1768.6706,1767.1696,1767.9497,1200.0
2018-10-11 13:00:00,1788.94,1790.54,1787.35,1787.55,700.0,1766.6166,1768.1966,1765.0464,1765.2439,700.0
2018-10-11 13:05:00,1788.91,1791.35,1786.98,1787.79,1100.0,1766.5869,1768.9965,1764.681,1765.4809,1100.0
2018-10-11 13:10:00,1789.78,1794.0,1787.04,1794.0,4100.0,1767.4461,1771.6134,1764.7403,1771.6134,4100.0
2018-10-11 13:15:00,1793.79,1798.01,1793.78,1796.39,1892.0,1771.406,1775.5734,1771.3962,1773.9736,1892.0
2018-10-11 13:20:00,1798.88,1799.99,1794.0,1794.0,1601.0,1776.4325,1777.5287,1771.6134,1771.6134,1601.0
2018-10-11 13:25:00,1793.89,1797.19,1793.51,1797.18,1636.0,1771.5048,1774.7636,1771.1295,1774.7537,1636.0
2018-10-11 13:30:00,1799.33,1802.36,1795.6,1795.6,3886.0,1776.8769,1779.8691,1773.1934,1773.1934,3886.0
2018-10-11 13:35:00,1794.0,1795.55,1792.79,1795.55,4152.0,1771.6134,1773.1441,1770.4185,1773.1441,4152.0
2018-10-11 13:40:00,1795.56,1795.56,1789.67,1790.45,1400.0,1773.1539,1773.1539,1767.3374,1768.1077,1400.0
2018-10-11 13:45:00,1791.63,1791.63,1786.48,1789.08,4247.0,1769.273,1769.273,1764.1873,1766.7548,4247.0
2018-10-11 13:50:00,1786.66,1789.1,1785.3,1788.79,1500.0,1764.365,1766.7746,1763.022,1766.4684,1500.0
2018-10-11 13:55:00,1790.14,1793.25,1787.81,1793.08,1950.0,1767.8016,1770.8728,1765.5007,1770.7049,1950.0
2018-10-11 14:00:00,1791.82,1794.53,1789.43,1793.6,1900.0,1769.4606,1772.1368,1767.1004,1771.2184,1900.0
2018-10-11 14:05:00,1792.63,1792.76,1789.65,1790.18,1550.0,1770.2605,1770.3889,1767.3177,1767.8411,1550.0
2018-10-11 14:10:00,1788.68,1789.65,1785.22,1785.22,700.0,1766.3598,1767.3177,1762.943,1762.943,700.0
2018-10-11 14:15:00,1782.64,1783.07,1780.0,1783.07,900.0,1760.3952,1760.8198,1757.7881,1760.8198,900.0
2018-10-11 14:20:00,1783.09,1786.21,1778.7,1780.55,1300.0,1760.8396,1763.9206,1756.5043,1758.3313,1300.0
2018-10-11 14:25:00,1778.64,1783.12,1778.63,1782.12,1200.0,1756.4451,1760.8692,1756.4352,1759.8817,1200.0
2018-10-11 14:30:00,1779.53,1781.67,1777.79,1779.13,1686.0,1757.324,1759.4373,1755.6057,1756.929,1686.0
2018-10-11 14:35:00,1778.83,1778.83,1771.05,1773.67,3400.0,1756.6327,1756.6327,1748.9498,1751.5371,3400.0
2018-10-11 14:40:00,1773.64,1773.64,1764.17,1765.76,4206.0,1751.5075,1751.5075,1742.1557,1743.7258,4206.0
2018-10-11 14:45:00,1763.25,1775.29,1757.15,1773.68,7091.0,1741.2471,1753.1369,1735.2233,1751.547,7091.0
2018-10-11 14:50:00,1775.18,1778.23,1766.2,1776.48,2700.0,1753.0283,1756.0402,1744.1603,1754.312,2700.0
2018-10-11 14:55:00,1772.45,1774.52,1767.54,1772.81,2200.0,1750.3323,1752.3765,1745.4836,1750.6878,2200.0
2018-10-11 15:00:00,1769.96,1777.91,1766.42,1777.88,9900.0,1747.8734,1755.7242,1744.3776,1755.6946,9900.0
2018-10-11 15:05:00,1777.93,1777.94,1773.22,1774.69,3397.0,1755.7439,1755.7538,1751.0927,1752.5444,3397.0
2018-10-11 15:10:00,1772.3,1780.53,1768.2,1780.53,2054.0,1750.1842,1758.3115,1746.1354,1758.3115,2054.0
2018-10-11 15:15:00,1781.07,1790.57,1778.38,1787.84,4890.0,1758.8448,1768.2262,1756.1883,1765.5303,4890.0
2018-10-11 15:20:00,1786.27,1793.7,1784.33,1789.59,3612.0,1763.9799,1771.3172,1762.0641,1767.2584,3612.0
2018-10-11 15:25:00,1789.87,1791.6,1787.18,1789.33,2487.0,1767.535,1769.2434,1764.8785,1767.0017,2487.0
2018-10-11 15:30:00,1786.97,1793.0,1784.86,1789.01,3900.0,1764.6711,1770.6259,1762.5875,1766.6857,3900.0
2018-10-11 15:35:00,1788.1,1793.59,1783.58,1789.94,3059.0,1765.787,1771.2085,1761.3234,1767.6041,3059.0
2018-10-11 15:40:00,1788.3,1794.4,1785.52,1788.35,3453.0,1765.9845,1772.0084,1763.2392,1766.0339,3453.0
2018-10-11 15:45:00,1789.38,1790.38,1775.75,1775.75,5494.0,1767.0511,1768.0386,1753.5911,1753.5911,5494.0
2018-10-11 15:50:00,1777.19,1785.99,1775.54,1781.2,6133.0,1755.0132,1763.7034,1753.3838,1758.9731,6133.0
2018-10-11 15:55:00,1782.17,1788.1,1778.96,1783.45,19276.0,1759.931,1765.787,1756.7611,1761.1951,19276.0
2018-10-12 09:30:00,1814.87,1825.11,1811.03,1816.27,11400.0,1792.223,1802.3352,1788.4309,1793.6055,11400.0
2018-10-12 09:35:00,1821.0,1827.26,1812.0,1812.33,10033.0,1798.2765,1804.4584,1789.3888,1789.7147,10033.0
2018-10-12 09:40:00,1812.0,1819.99,1808.97,1810.0,9720.0,1789.3888,1797.2791,1786.3966,1787.4138,9720.0
2018-10-12 09:45:00,1812.52,1817.02,1807.52,1817.02,2390.0,1789.9023,1794.3462,1784.9647,1794.3462,2390.0
2018-10-12 09:50:00,1817.27,1820.25,1812.56,1814.52,4700.0,1794.593,1797.5359,1789.9418,1791.8774,4700.0
2018-10-12 09:55:00,1816.29,1820.37,1816.25,1818.36,4724.0,1793.6253,1797.6544,1793.5858,1795.6694,4724.0
2018-10-12 10:00:00,1817.82,1825.54,1816.0,1824.66,3529.0,1795.1362,1802.7598,1793.3389,1801.8908,3529.0
2018-10-12 10:05:00,1823.17,1823.17,1817.96,1818.43,3000.0,1800.4194,1800.4194,1795.2744,1795.7386,3000.0
2018-10-12 10:10:00,1818.18,1821.2,1815.02,1815.02,3713.0,1795.4917,1798.474,1792.3711,1792.3711,3713.0
2018-10-12 10:15:00,1815.02,1816.61,1813.28,1815.08,5104.0,1792.3711,1793.9413,1790.6528,1792.4304,5104.0
2018-10-12 10:20:00,1814.54,1816.98,1812.72,1816.82,5490.0,1791.8971,1794.3067,1790.0998,1794.1487,5490.0
2018-10-12 10:25:00,1816.01,1817.07,1813.79,1815.1,6180.0,1793.3488,1794.3955,1791.1565,1792.4501,6180.0
2018-10-12 10:30:00,1812.52,1813.59,1811.0,1813.38,1100.0,1789.9023,1790.959,1788.4013,1790.7516,1100.0
2018-10-12 10:35:00,1811.69,1818.49,1811.69,1818.0,3290.0,1789.0827,1795.7978,1789.0827,1795.3139,3290.0
2018-10-12 10:40:00,1818.0,1823.83,1818.0,1819.0,7255.0,1795.3139,1801.0712,1795.3139,1796.3015,7255.0
2018-10-12 10:45:00,1819.77,1823.75,1819.77,1823.62,8419.0,1797.0618,1800.9922,1797.0618,1800.8638,8419.0
2018-10-12 10:50:00,1824.35,1829.05,1821.51,1822.87,8206.0,1801.5847,1806.226,1798.7801,1800.1232,8206.0
2018-10-12 10:55:00,1823.97,1823.98,1817.83,1817.83,6541.0,1801.2094,1801.2193,1795.1461,1795.1461,6541.0
2018-10-12 11:00:00,1818.1,1820.58,1816.96,1819.8,4671.0,1795.4127,1797.8617,1794.2869,1797.0915,4671.0
2018-10-12 11:05:00,1819.8,1822.19,1819.8,1822.19,3350.0,1797.0915,1799.4516,1797.0915,1799.4516,3350.0
2018-10-12 11:10:00,1823.17,1823.17,1823.01,1823.02,411.0,1800.4194,1800.4194,1800.2614,1800.2713,411.0
2018-10-12 11:15:00,1823.07,1823.07,1820.02,1820.02,600.0,1800.3207,1800.3207,1797.3087,1797.3087,600.0
2018-10-12 11:20:00,1821.6,1822.5,1821.09,1821.09,600.0,1798.869,1799.7578,1798.3654,1798.3654,600.0
2018-10-12 11:25:00,1822.31,1823.49,1816.57,1820.18,4653.0,1799.5701,1800.7354,1793.9018,1797.4667,4653.0
2018-10-12 11:30:00,1820.82,1823.59,1818.62,1822.78,2456.0,1798.0987,1800.8342,1795.9262,1800.0343,2456.0
2018-10-12 11:35:00,1823.43,1824.15,1817.97,1819.44,10146.0,1800.6762,1801.3872,1795.2843,1796.736,10146.0
2018-10-12 11:40:00,1818.75,1818.85,1810.95,1813.18,5513.0,1796.0546,1796.1533,1788.3519,1790.5541,5513.0
2018-10-12 11:45:00,1815.49,1817.2,1814.01,1815.78,3595.0,1792.8353,1794.5239,1791.3737,1793.1216,3595.0
2018-10-12 11:50:00,1816.68,1817.71,1816.67,1817.71,300.0,1794.0104,1795.0275,1794.0005,1795.0275,300.0
2018-10-12 11:55:00,1817.78,1818.86,1816.66,1816.67,1100.0,1795.0967,1796.1632,1793.9907,1794.0005,1100.0
2018-10-12 12:00:00,1816.24,1816.24,1812.07,1812.85,700.0,1793.5759,1793.5759,1789.4579,1790.2282,700.0
2018-10-12 12:05:00,1811.84,1813.73,1808.01,1809.4,1874.0,1789.2308,1791.0972,1785.4486,1786.8212,1874.0
2018-10-12 12:10:00,1810.27,1811.52,1810.26,1811.52,600.0,1787.6804,1788.9148,1787.6705,1788.9148,600.0
2018-10-12 12:15:00,1812.83,1812.83,1810.53,1811.77,900.0,1790.2084,1790.2084,1787.9371,1789.1617,900.0
2018-10-12 12:20:00,1806.86,1808.99,1806.86,1808.99,700.0,1784.3129,1786.4164,1784.3129,1786.4164,700.0
2018-10-12 12:25:00,1809.92,1809.92,1805.1,1807.0,1400.0,1787.3348,1787.3348,1782.5749,1784.4512,1400.0
2018-10-12 12:30:00,1806.1,1808.46,1806.1,1807.95,1000.0,1783.5624,1785.893,1783.5624,1785.3893,1000.0
2018-10-12 12:35:00,1805.24,1805.99,1800.0,1800.0,2200.0,1782.7132,1783.4538,1777.5385,1777.5385,2200.0
2018-10-12 12:40:00,1800.0,1803.36,1795.89,1795.89,2800.0,1777.5385,1780.8566,1773.4798,1773.4798,2800.0
2018-10-12 12:45:00,1796.42,1799.45,1796.41,1798.99,3100.0,1774.0032,1776.9954,1773.9933,1776.5411,3100.0
2018-10-12 12:50:00,1798.01,1802.96,1798.0,1802.87,1530.0,1775.5734,1780.4616,1775.5635,1780.3727,1530.0
2018-10-12 12:55:00,1802.46,1808.72,1802.45,1807.08,1500.0,1779.9678,1786.1497,1779.958,1784.5302,1500.0
2018-10-12 13:00:00,1807.88,1810.0,1801.71,1809.13,3560.0,1785.3202,1787.4138,1779.2272,1786.5546,3560.0
2018-10-12 13:05:00,1808.26,1808.7,1805.54,1805.55,2100.0,1785.6955,1786.13,1783.0094,1783.0193,2100.0
2018-10-12 13:10:00,1807.33,1807.34,1803.51,1804.0,900.0,1784.7771,1784.787,1781.0047,1781.4886,900.0
2018-10-12 13:15:00,1804.89,1805.89,1804.29,1804.29,1000.0,1782.3675,1783.355,1781.775,1781.775,1000.0
2018-10-12 13:20:00,1805.66,1806.92,1804.69,1806.47,900.0,1783.1279,1784.3722,1782.17,1783.9278,900.0
2018-10-12 13:25:00,1808.83,1810.09,1808.83,1809.56,600.0,1786.2584,1787.5026,1786.2584,1786.9792,600.0
2018-10-12 13:30:00,1806.66,1807.01,1804.85,1806.34,1000.0,1784.1154,1784.4611,1782.328,1783.7994,1000.0
2018-10-12 13:35:00,1804.0,1805.13,1804.0,1804.85,700.0,1781.4886,1782.6045,1781.4886,1782.328,700.0
2018-10-12 13:40:00,1807.24,1807.24,1802.65,1805.63,1000.0,1784.6882,1784.6882,1780.1555,1783.0983,1000.0
2018-10-12 13:45:00,1804.89,1807.8,1804.51,1807.55,1300.0,1782.3675,1785.2412,1781.9923,1784.9943,1300.0
2018-10-12 13:50:00,1805.86,1806.3,1803.43,1804.83,1700.0,1783.3254,1783.7599,1780.9257,1782.3083,1700.0
2018-10-12 13:55:00,1804.83,1808.91,1803.81,1808.9,1267.0,1782.3083,1786.3374,1781.301,1786.3275,1267.0
2018-10-12 14:00:00,1803.44,1803.62,1800.72,1802.43,900.0,1780.9356,1781.1134,1778.2496,1779.9382,900.0
2018-10-12 14:05:00,1803.38,1804.46,1800.69,1800.69,1400.0,1780.8764,1781.9429,1778.2199,1778.2199,1400.0
2018-10-12 14:10:00,1799.75,1799.75,1794.79,1798.53,2012.0,1777.2917,1777.2917,1772.3936,1776.0869,2012.0
2018-10-12 14:15:00,1799.32,1800.3,1795.48,1799.21,5932.0,1776.867,1777.8348,1773.0749,1776.7584,5932.0
2018-10-12 14:20:00,1799.18,1799.76,1796.29,1798.09,1868.0,1776.7288,1777.3015,1773.8748,1775.6524,1868.0
2018-10-12 14:25:00,1798.1,1803.25,1797.83,1801.69,3025.0,1775.6623,1780.748,1775.3956,1779.2075,3025.0
2018-10-12 14:30:00,1800.67,1800.68,1793.53,1794.94,2132.0,1778.2002,1778.2101,1771.1493,1772.5417,2132.0
2018-10-12 14:35:00,1794.9,1796.82,1794.68,1794.69,1300.0,1772.5022,1774.3982,1772.2849,1772.2948,1300.0
2018-10-12 14:40:00,1794.47,1795.8,1792.33,1792.8,1000.0,1772.0776,1773.391,1769.9643,1770.4284,1000.0
2018-10-12 14:45:00,1793.83,1795.08,1792.32,1793.11,1400.0,1771.4455,1772.6799,1769.9544,1770.7345,1400.0
2018-10-12 14:50:00,1792.77,1799.3,1791.77,1799.23,3758.0,1770.3988,1776.8473,1769.4112,1776.7782,3758.0
2018-10-12 14:55:00,1800.84,1804.87,1800.67,1802.64,2900.0,1778.3681,1782.3478,1778.2002,1780.1456,2900.0
2018-10-12 15:00:00,1803.74,1805.62,1800.67,1803.88,2700.0,1781.2319,1783.0884,1778.2002,1781.3701,2700.0
2018-10-12 15:05:00,1803.9,1805.63,1802.26,1804.81,2884.0,1781.3899,1783.0983,1779.7703,1782.2885,2884.0
2018-10-12 15:10:00,1804.82,1807.05,1802.98,1802.99,3611.0,1782.2984,1784.5006,1780.4814,1780.4912,3611.0
2018-10-12 15:15:00,1803.66,1805.26,1802.34,1804.42,2200.0,1781.1529,1782.7329,1779.8493,1781.9034,2200.0
2018-10-12 15:20:00,1805.92,1806.96,1804.44,1805.16,1600.0,1783.3847,1784.4117,1781.9231,1782.6342,1600.0
2018-10-12 15:25:00,1808.57,1810.0,1808.48,1809.92,1215.0,1786.0016,1787.4138,1785.9127,1787.3348,1215.0
2018-10-12 15:30:00,1808.9,1810.25,1806.78,1810.23,5600.0,1786.3275,1787.6606,1784.2339,1787.6409,5600.0
2018-10-12 15:35:00,1810.34,1810.34,1805.89,1805.89,1437.0,1787.7495,1787.7495,1783.355,1783.355,1437.0
2018-10-12 15:40:00,1806.98,1811.79,1806.97,1811.79,3673.0,1784.4314,1789.1814,1784.4216,1789.1814,3673.0
2018-10-12 15:45:00,1811.02,1813.5,1809.6,1812.53,3632.0,1788.421,1790.8701,1787.0187,1789.9122,3632.0
2018-10-12 15:50:00,1813.38,1813.82,1810.99,1811.71,6732.0,1790.7516,1791.1861,1788.3914,1789.1024,6732.0
2018-10-12 15:55:00,1811.27,1813.29,1807.16,1807.16,23018.0,1788.6679,1790.6627,1784.6092,1784.6092,23018.0
2018-10-15 09:30:00,1803.58,1807.17,1800.99,1801.35,4041.0,1781.0739,1784.6191,1778.5162,1778.8717,4041.0
2018-10-15 09:35:00,1798.75,1798.76,1795.0,1797.39,1181.0,1776.3041,1776.314,1772.6009,1774.9611,1181.0
2018-10-15 09:40:00,1795.63,1804.57,1790.02,1803.94,3700.0,1773.2231,1782.0515,1767.6831,1781.4294,3700.0
2018-10-15 09:45:00,1801.27,1810.95,1801.27,1803.89,2912.0,1778.7927,1788.3519,1778.7927,1781.38,2912.0
2018-10-15 09:50:00,1803.33,1803.33,1800.0,1800.0,1544.0,1780.827,1780.827,1777.5385,1777.5385,1544.0
2018-10-15 09:55:00,1802.14,1803.83,1801.08,1802.27,1300.0,1779.6518,1781.3208,1778.6051,1779.7802,1300.0
2018-10-15 10:00:00,1801.05,1801.05,1796.0,1796.02,1899.0,1778.5754,1778.5754,1773.5885,1773.6082,1899.0
2018-10-15 10:05:00,1797.37,1801.72,1797.37,1799.11,1200.0,1774.9414,1779.2371,1774.9414,1776.6596,1200.0
2018-10-15 10:10:00,1799.67,1803.69,1799.24,1801.15,3100.0,1777.2127,1781.1825,1776.788,1778.6742,3100.0
2018-10-15 10:15:00,1800.0,1801.15,1797.6,1797.6,800.0,1777.5385,1778.6742,1775.1685,1775.1685,800.0
2018-10-15 10:20:00,1801.14,1801.65,1797.54,1797.55,3400.0,1778.6643,1779.168,1775.1092,1775.1191,3400.0
2018-10-15 10:25:00,1797.55,1797.55,1797.4,1797.52,400.0,1775.1191,1775.1191,1774.971,1775.0895,400.0
2018-10-15 10:30:00,1799.65,1802.02,1799.65,1801.13,2000.0,1777.1929,1779.5333,1777.1929,1778.6544,2000.0
2018-10-15 10:35:00,1801.36,1802.47,1799.75,1801.85,1329.0,1778.8816,1779.9777,1777.2917,1779.3655,1329.0
2018-10-15 10:40:00,1803.73,1806.21,1802.75,1802.75,3800.0,1781.222,1783.6711,1780.2542,1780.2542,3800.0
2018-10-15 10:45:00,1802.79,1807.16,1802.78,1807.16,1004.0,1780.2937,1784.6092,1780.2839,1784.6092,1004.0
2018-10-15 10:50:00,1807.46,1808.6,1802.96,1806.96,1940.0,1784.9055,1786.0312,1780.4616,1784.4117,1940.0
2018-10-15 10:55:00,1807.4,1810.62,1805.85,1810.62,2800.0,1784.8462,1788.026,1783.3155,1788.026,2800.0
2018-10-15 11:00:00,1809.14,1810.72,1809.14,1809.94,600.0,1786.5645,1788.1248,1786.5645,1787.3545,600.0
2018-10-15 11:05:00,1810.66,1817.59,1810.42,1813.82,6500.0,1788.0655,1794.909,1787.8285,1791.1861,6500.0
2018-10-15 11:10:00,1814.63,1815.74,1811.17,1814.71,1643.0,1791.986,1793.0821,1788.5692,1792.065,1643.0
2018-10-15 11:15:00,1815.38,1818.63,1813.68,1817.84,2601.0,1792.7266,1795.9361,1791.0478,1795.1559,2601.0
2018-10-15 11:20:00,1816.78,1818.73,1813.68,1818.73,8899.0,1794.1092,1796.0348,1791.0478,1796.0348,8899.0
2018-10-15 11:25:00,1819.37,1825.29,1818.34,1822.3,2800.0,1796.6668,1802.513,1795.6497,1799.5603,2800.0
2018-10-15 11:30:00,1823.77,1823.77,1820.59,1822.0,1700.0,1801.0119,1801.0119,1797.8716,1799.264,1700.0
2018-10-15 11:35:00,1822.25,1824.0,1820.31,1824.0,1406.0,1799.5109,1801.2391,1797.5951,1801.2391,1406.0
2018-10-15 11:40:00,1822.58,1823.33,1816.01,1819.84,1500.0,1799.8368,1800.5774,1793.3488,1797.131,1500.0
2018-10-15 11:45:00,1821.0,1822.86,1820.99,1821.86,700.0,1798.2765,1800.1133,1798.2666,1799.1258,700.0
2018-10-15 11:50:00,1823.0,1825.64,1821.3,1821.31,3000.0,1800.2515,1802.8586,1798.5728,1798.5826,3000.0
2018-10-15 11:55:00,1819.49,1819.54,1814.36,1816.37,1502.0,1796.7853,1796.8347,1791.7194,1793.7043,1502.0
2018-10-15 12:00:00,1816.12,1816.13,1810.0,1814.42,1100.0,1793.4574,1793.4673,1787.4138,1791.7786,1100.0
2018-10-15 12:05:00,1813.05,1815.01,1813.04,1815.0,1200.0,1790.4257,1792.3612,1790.4158,1792.3514,1200.0
2018-10-15 12:10:00,1812.8,1815.01,1812.67,1812.68,1900.0,1790.1788,1792.3612,1790.0504,1790.0603,1900.0
2018-10-15 12:15:00,1812.05,1814.58,1810.24,1810.24,1500.0,1789.4382,1791.9366,1787.6508,1787.6508,1500.0
2018-10-15 12:20:00,1812.58,1816.94,1812.21,1814.53,2100.0,1789.9616,1794.2672,1789.5962,1791.8872,2100.0
2018-10-15 12:25:00,1815.46,1815.9,1813.79,1813.8,700.0,1792.8056,1793.2401,1791.1565,1791.1663,700.0
2018-10-15 12:30:00,1813.82,1816.02,1811.17,1813.7,3557.0,1791.1861,1793.3586,1788.5692,1791.0676,3557.0
2018-10-15 12:35:00,1813.76,1815.06,1812.44,1815.05,600.0,1791.1268,1792.4106,1789.8233,1792.4007,600.0
2018-10-15 12:40:00,1814.23,1815.92,1813.43,1814.07,2260.0,1791.591,1793.2599,1790.801,1791.433,2260.0
2018-10-15 12:45:00,1813.95,1815.37,1813.95,1814.93,649.0,1791.3145,1792.7167,1791.3145,1792.2822,649.0
2018-10-15 12:50:00,1817.6,1819.47,1816.08,1816.08,600.0,1794.9189,1796.7656,1793.4179,1793.4179,600.0
2018-10-15 12:55:00,1816.8,1819.24,1816.8,1818.89,900.0,1794.1289,1796.5385,1794.1289,1796.1928,900.0
2018-10-15 13:00:00,1817.63,1818.64,1817.63,1818.64,291.0,1794.9485,1795.9459,1794.9485,1795.9459,291.0
2018-10-15 13:05:00,1818.88,1821.77,1817.7,1817.7,1390.0,1796.1829,1799.0369,1795.0177,1795.0177,1390.0
2018-10-15 13:10:00,1815.12,1815.12,1813.67,1814.93,1000.0,1792.4699,1792.4699,1791.038,1792.2822,1000.0
2018-10-15 13:15:00,1812.45,1815.7,1812.45,1813.4,1745.0,1789.8332,1793.0426,1789.8332,1790.7713,1745.0
2018-10-15 13:20:00,1815.0,1815.01,1810.32,1810.33,2469.0,1792.3514,1792.3612,1787.7298,1787.7396,2469.0
2018-10-15 13:25:00,1809.81,1811.1,1808.92,1809.6,710.0,1787.2261,1788.5,1786.3472,1787.0187,710.0
2018-10-15 13:30:00,1809.25,1814.25,1809.25,1814.25,1363.0,1786.6731,1791.6107,1786.6731,1791.6107,1363.0
2018-10-15 13:35:00,1815.15,1815.15,1812.16,1814.65,800.0,1792.4995,1792.4995,1789.5468,1792.0057,800.0
2018-10-15 13:40:00,1814.71,1819.99,1814.71,1817.79,3014.0,1792.065,1797.2791,1792.065,1795.1065,3014.0
2018-10-15 13:45:00,1816.32,1818.42,1815.75,1818.41,1100.0,1793.6549,1795.7287,1793.092,1795.7188,1100.0
2018-10-15 13:50:00,1817.75,1817.75,1812.09,1813.51,1400.0,1795.067,1795.067,1789.4777,1790.88,1400.0
2018-10-15 13:55:00,1813.18,1813.18,1811.51,1811.51,1732.0,1790.5541,1790.5541,1788.9049,1788.9049,1732.0
2018-10-15 14:00:00,1810.47,1812.13,1808.4,1809.14,1893.0,1787.8779,1789.5172,1785.8337,1786.5645,1893.0
2018-10-15 14:05:00,1810.83,1811.79,1810.08,1811.53,1200.0,1788.2334,1789.1814,1787.4928,1788.9247,1200.0
2018-10-15 14:10:00,1811.53,1811.53,1808.3,1809.46,700.0,1788.9247,1788.9247,1785.735,1786.8805,700.0
2018-10-15 14:15:00,1809.42,1810.75,1809.41,1810.64,300.0,1786.841,1788.1544,1786.8311,1788.0458,300.0
2018-10-15 14:20:00,1813.09,1816.16,1813.09,1814.04,1100.0,1790.4652,1793.4969,1790.4652,1791.4033,1100.0
2018-10-15 14:25:00,1812.37,1812.37,1810.01,1810.01,200.0,1789.7542,1789.7542,1787.4236,1787.4236,200.0
2018-10-15 14:30:00,1809.81,1815.42,1809.81,1815.42,2567.0,1787.2261,1792.7661,1787.2261,1792.7661,2567.0
2018-10-15 14:35:00,1815.42,1816.49,1814.68,1814.68,1113.0,1792.7661,1793.8228,1792.0354,1792.0354,1113.0
2018-10-15 14:40:00,1814.41,1819.04,1814.41,1818.6,3010.0,1791.7687,1796.341,1791.7687,1795.9064,3010.0
2018-10-15 14:45:00,1818.86,1820.77,1818.84,1820.77,300.0,1796.1632,1798.0494,1796.1434,1798.0494,300.0
2018-10-15 14:50:00,1821.52,1826.0,1821.52,1826.0,1866.0,1798.79,1803.2141,1798.79,1803.2141,1866.0
2018-10-15 14:55:00,1824.58,1824.58,1822.38,1822.38,200.0,1801.8118,1801.8118,1799.6393,1799.6393,200.0
2018-10-15 15:00:00,1822.69,1824.54,1822.69,1824.54,274.0,1799.9454,1801.7723,1799.9454,1801.7723,274.0
2018-10-15 15:05:00,1824.42,1826.25,1822.85,1822.85,1300.0,1801.6538,1803.461,1800.1034,1800.1034,1300.0
2018-10-15 15:10:00,1822.0,1822.0,1819.2,1819.21,840.0,1799.264,1799.264,1796.499,1796.5088,840.0
2018-10-15 15:15:00,1818.9,1819.89,1816.34,1816.34,500.0,1796.2027,1797.1803,1793.6746,1793.6746,500.0
2018-10-15 15:20:00,1814.96,1821.12,1814.8,1821.12,1740.0,1792.3119,1798.395,1792.1539,1798.395,1740.0
2018-10-15 15:25:00,1821.12,1821.77,1820.31,1820.46,900.0,1798.395,1799.0369,1797.5951,1797.7432,900.0
2018-10-15 15:30:00,1821.46,1822.24,1818.98,1818.99,1000.0,1798.7308,1799.501,1796.2817,1796.2916,1000.0
2018-10-15 15:35:00,1820.46,1820.47,1819.87,1819.87,300.0,1797.7432,1797.7531,1797.1606,1797.1606,300.0
2018-10-15 15:40:00,1822.02,1824.89,1821.22,1821.4,3146.0,1799.2838,1802.118,1798.4937,1798.6715,3146.0
2018-10-15 15:45:00,1820.87,1822.54,1819.96,1821.06,3599.0,1798.1481,1799.7973,1797.2495,1798.3357,3599.0
2018-10-15 15:50:00,1819.71,1820.7,1815.06,1817.21,2900.0,1797.0026,1797.9802,1792.4106,1794.5338,2900.0
2018-10-15 15:55:00,1817.91,1819.12,1810.72,1811.9,12262.0,1795.2251,1796.42,1788.1248,1789.29,12262.0
2018-10-16 09:30:00,1825.0,1831.2,1824.94,1827.96,3200.0,1802.2266,1808.3492,1802.1673,1805.1496,3200.0
2018-10-16 09:35:00,1829.11,1832.0,1826.52,1826.52,1200.0,1806.2853,1809.1392,1803.7276,1803.7276,1200.0
2018-10-16 09:40:00,1828.05,1829.29,1822.33,1825.58,1849.0,1805.2385,1806.463,1799.5899,1802.7993,1849.0
2018-10-16 09:45:00,1825.11,1827.72,1820.0,1821.64,2519.0,1802.3352,1804.9126,1797.289,1798.9085,2519.0
2018-10-16 09:50:00,1820.0,1823.63,1819.9,1823.63,11000.0,1797.289,1800.8737,1797.1902,1800.8737,11000.0
2018-10-16 09:55:00,1822.22,1826.54,1822.21,1822.77,1100.0,1799.4813,1803.7474,1799.4714,1800.0244,1100.0
2018-10-16 10:00:00,1823.88,1827.39,1823.88,1826.31,2230.0,1801.1206,1804.5868,1801.1206,1803.5202,2230.0
2018-10-16 10:05:00,1824.45,1825.6,1822.52,1823.69,2600.0,1801.6834,1802.8191,1799.7775,1800.9329,2600.0
2018-10-16 10:10:00,1824.0,1824.08,1820.99,1823.44,4060.0,1801.2391,1801.3181,1798.2666,1800.686,4060.0
2018-10-16 10:15:00,1823.43,1825.0,1822.92,1822.92,1000.0,1800.6762,1802.2266,1800.1725,1800.1725,1000.0
2018-10-16 10:20:00,1825.43,1829.96,1825.43,1829.01,1300.0,1802.6512,1807.1247,1802.6512,1806.1865,1300.0
2018-10-16 10:25:00,1825.93,1825.93,1822.65,1824.0,1200.0,1803.145,1803.145,1799.9059,1801.2391,1200.0
2018-10-16 10:30:00,1824.0,1826.6,1824.0,1824.27,3532.0,1801.2391,1803.8066,1801.2391,1801.5057,3532.0
2018-10-16 10:35:00,1824.26,1825.59,1822.4,1825.59,1500.0,1801.4958,1802.8092,1799.659,1802.8092,1500.0
2018-10-16 10:40:00,1827.83,1828.36,1826.21,1828.35,692.0,1805.0213,1805.5447,1803.4215,1805.5348,692.0
2018-10-16 10:45:00,1826.74,1827.01,1825.51,1826.78,1100.0,1803.9449,1804.2115,1802.7302,1803.9844,1100.0
2018-10-16 10:50:00,1829.48,1831.15,1829.38,1830.79,3122.0,1806.6507,1808.2998,1806.5519,1807.9443,3122.0
2018-10-16 10:55:00,1830.56,1830.95,1826.2,1826.2,7500.0,1807.7172,1808.1023,1803.4116,1803.4116,7500.0
2018-10-16 11:00:00,1825.89,1825.92,1823.41,1824.87,2600.0,1803.1055,1803.1351,1800.6564,1802.0982,2600.0
2018-10-16 11:05:00,1824.58,1825.87,1824.58,1825.44,500.0,1801.8118,1803.0857,1801.8118,1802.6611,500.0
2018-10-16 11:10:00,1824.88,1825.39,1824.87,1825.24,1300.0,1802.1081,1802.6117,1802.0982,1802.4636,1300.0
2018-10-16 11:15:00,1825.24,1825.24,1825.24,1825.24,0.0,1802.4636,1802.4636,1802.4636,1802.4636,0.0
2018-10-16 11:20:00,1825.73,1826.28,1823.88,1825.1,10100.0,1802.9475,1803.4906,1801.1206,1802.3253,10100.0
2018-10-16 11:25:00,1825.81,1825.82,1824.77,1824.8,900.0,1803.0265,1803.0363,1801.9994,1802.0291,900.0
2018-10-16 11:30:00,1823.37,1824.54,1822.18,1824.41,5800.0,1800.6169,1801.7723,1799.4418,1801.6439,5800.0
2018-10-16 11:35:00,1824.0,1824.0,1820.86,1822.74,1100.0,1801.2391,1801.2391,1798.1382,1799.9948,1100.0
2018-10-16 11:40:00,1822.95,1823.46,1819.91,1821.02,2513.0,1800.2022,1800.7058,1797.2001,1798.2962,2513.0
2018-10-16 11:45:00,1821.55,1823.01,1821.55,1823.0,1400.0,1798.8196,1800.2614,1798.8196,1800.2515,1400.0
2018-10-16 11:50:00,1822.37,1823.85,1822.06,1823.85,2900.0,1799.6294,1801.0909,1799.3233,1801.0909,2900.0
2018-10-16 11:55:00,1823.37,1828.8,1823.36,1828.8,1100.0,1800.6169,1805.9792,1800.607,1805.9792,1100.0
2018-10-16 12:00:00,1829.23,1829.63,1828.37,1828.37,500.0,1806.4038,1806.7988,1805.5545,1805.5545,500.0
2018-10-16 12:05:00,1829.48,1832.96,1829.48,1832.79,3500.0,1806.6507,1810.0872,1806.6507,1809.9194,3500.0
2018-10-16 12:10:00,1834.89,1834.9,1832.51,1833.27,2347.0,1811.9932,1812.003,1809.6429,1810.3934,2347.0
2018-10-16 12:15:00,1833.19,1833.2,1829.43,1831.86,2600.0,1810.3144,1810.3243,1806.6013,1809.001,2600.0
2018-10-16 12:20:00,1830.63,1830.64,1829.6,1829.6,300.0,1807.7863,1807.7962,1806.7692,1806.7692,300.0
2018-10-16 12:25:00,1830.34,1831.03,1830.34,1831.03,400.0,1807.4999,1808.1813,1807.4999,1808.1813,400.0
2018-10-16 12:30:00,1832.0,1832.22,1830.84,1831.0,2680.0,1809.1392,1809.3565,1807.9937,1808.1517,2680.0
2018-10-16 12:35:00,1831.54,1833.99,1831.53,1833.99,1700.0,1808.685,1811.1044,1808.6751,1811.1044,1700.0
2018-10-16 12:40:00,1833.86,1834.03,1833.19,1833.85,900.0,1810.976,1811.1439,1810.3144,1810.9661,900.0
2018-10-16 12:45:00,1833.85,1833.85,1831.43,1831.43,801.0,1810.9661,1810.9661,1808.5763,1808.5763,801.0
2018-10-16 12:50:00,1832.33,1832.33,1830.95,1830.95,700.0,1809.4651,1809.4651,1808.1023,1808.1023,700.0
2018-10-16 12:55:00,1831.62,1831.64,1828.87,1829.57,3760.0,1808.764,1808.7837,1806.0483,1806.7396,3760.0
2018-10-16 13:00:00,1830.0,1830.15,1828.48,1829.01,1651.0,1807.1642,1807.3123,1805.6632,1806.1865,1651.0
2018-10-16 13:05:00,1829.31,1830.0,1828.88,1830.0,300.0,1806.4828,1807.1642,1806.0582,1807.1642,300.0
2018-10-16 13:10:00,1828.78,1830.95,1828.78,1830.51,2342.0,1805.9594,1808.1023,1805.9594,1807.6678,2342.0
2018-10-16 13:15:00,1830.94,1830.95,1829.24,1829.24,700.0,1808.0925,1808.1023,1806.4137,1806.4137,700.0
2018-10-16 13:20:00,1828.46,1828.62,1828.09,1828.62,700.0,1805.6434,1805.8014,1805.278,1805.8014,700.0
2018-10-16 13:25:00,1828.62,1830.0,1828.62,1830.0,500.0,1805.8014,1807.1642,1805.8014,1807.1642,500.0
2018-10-16 13:30:00,1830.54,1831.01,1829.29,1829.3,1029.0,1807.6974,1808.1616,1806.463,1806.4729,1029.0
2018-10-16 13:35:00,1829.43,1831.79,1829.43,1831.73,1900.0,1806.6013,1808.9318,1806.6013,1808.8726,1900.0
2018-10-16 13:40:00,1832.27,1832.82,1831.37,1831.83,1300.0,1809.4059,1809.949,1808.5171,1808.9714,1300.0
2018-10-16 13:45:00,1833.22,1833.22,1831.54,1832.86,800.0,1810.344,1810.344,1808.685,1809.9885,800.0
2018-10-16 13:50:00,1832.81,1832.81,1829.95,1830.92,600.0,1809.9391,1809.9391,1807.1148,1808.0727,600.0
2018-10-16 13:55:00,1831.18,1831.19,1829.72,1829.74,600.0,1808.3295,1808.3393,1806.8877,1806.9074,600.0
2018-10-16 14:00:00,1831.15,1831.67,1830.25,1831.07,1700.0,1808.2998,1808.8133,1807.4111,1808.2208,1700.0
2018-10-16 14:05:00,1831.06,1831.15,1829.54,1830.15,3586.0,1808.211,1808.2998,1806.7099,1807.3123,3586.0
2018-10-16 14:10:00,1830.0,1830.67,1830.0,1830.51,1600.0,1807.1642,1807.8258,1807.1642,1807.6678,1600.0
2018-10-16 14:15:00,1830.1,1831.14,1829.56,1831.14,1143.0,1807.2629,1808.29,1806.7297,1808.29,1143.0
2018-10-16 14:20:00,1832.19,1832.77,1829.91,1831.7,2800.0,1809.3269,1809.8996,1807.0753,1808.843,2800.0
2018-10-16 14:25:00,1831.19,1832.82,1831.19,1831.51,900.0,1808.3393,1809.949,1808.3393,1808.6553,900.0
2018-10-16 14:30:00,1832.82,1832.82,1830.83,1831.23,2500.0,1809.949,1809.949,1807.9838,1808.3788,2500.0
2018-10-16 14:35:00,1830.75,1831.89,1829.13,1829.13,1700.0,1807.9048,1809.0306,1806.305,1806.305,1700.0
2018-10-16 14:40:00,1829.72,1830.87,1829.46,1830.87,1400.0,1806.8877,1808.0233,1806.6309,1808.0233,1400.0
2018-10-16 14:45:00,1830.98,1831.79,1830.98,1831.78,400.0,1808.132,1808.9318,1808.132,1808.922,400.0
2018-10-16 14:50:00,1831.78,1831.78,1831.29,1831.29,200.0,1808.922,1808.922,1808.4381,1808.4381,200.0
2018-10-16 14:55:00,1831.55,1832.52,1830.79,1830.79,939.0,1808.6948,1809.6527,1807.9443,1807.9443,939.0
2018-10-16 15:00:00,1829.68,1830.48,1828.36,1830.48,1300.0,1806.8482,1807.6382,1805.5447,1807.6382,1300.0
2018-10-16 15:05:00,1831.26,1832.4,1831.26,1831.33,900.0,1808.4085,1809.5342,1808.4085,1808.4776,900.0
2018-10-16 15:10:00,1832.27,1834.64,1832.26,1834.64,1400.0,1809.4059,1811.7463,1809.396,1811.7463,1400.0
2018-10-16 15:15:00,1834.71,1835.64,1834.35,1834.35,900.0,1811.8154,1812.7338,1811.4599,1811.4599,900.0
2018-10-16 15:20:00,1834.21,1834.22,1832.6,1833.88,600.0,1811.3217,1811.3315,1809.7317,1810.9958,600.0
2018-10-16 15:25:00,1832.7,1833.01,1830.37,1832.39,2050.0,1809.8305,1810.1366,1807.5296,1809.5244,2050.0
2018-10-16 15:30:00,1832.16,1833.46,1831.75,1833.11,2195.0,1809.2972,1810.581,1808.8923,1810.2354,2195.0
2018-10-16 15:35:00,1833.55,1834.54,1829.23,1831.57,5770.0,1810.6699,1811.6475,1806.4038,1808.7146,5770.0
2018-10-16 15:40:00,1830.62,1832.28,1829.99,1830.71,5743.0,1807.7764,1809.4157,1807.1543,1807.8653,5743.0
2018-10-16 15:45:00,1830.0,1832.16,1830.0,1832.16,3855.0,1807.1642,1809.2972,1807.1642,1809.2972,3855.0
2018-10-16 15:50:00,1832.24,1832.48,1830.04,1831.02,4800.0,1809.3762,1809.6132,1807.2037,1808.1715,4800.0
2018-10-16 15:55:00,1831.38,1832.82,1828.46,1830.36,11424.0,1808.527,1809.949,1805.6434,1807.5197,11424.0
2018-10-17 09:30:00,1834.4,1838.51,1824.74,1833.14,5158.0,1811.5093,1815.568,1801.9698,1810.265,5158.0
2018-10-17 09:35:00,1832.73,1832.74,1824.8,1824.8,1800.0,1809.8601,1809.87,1802.0291,1802.0291,1800.0
2018-10-17 09:40:00,1823.72,1833.74,1823.5,1832.03,4050.0,1800.9626,1810.8575,1800.7453,1809.1689,4050.0
2018-10-17 09:45:00,1827.83,1833.83,1827.83,1829.98,1195.0,1805.0213,1810.9464,1805.0213,1807.1444,1195.0
2018-10-17 09:50:00,1829.99,1836.23,1828.56,1828.57,1360.0,1807.1543,1813.3164,1805.7422,1805.752,1360.0
2018-10-17 09:55:00,1830.4,1832.46,1827.5,1831.02,4049.0,1807.5592,1809.5935,1804.6954,1808.1715,4049.0
2018-10-17 10:00:00,1830.72,1830.72,1828.67,1829.02,3040.0,1807.8752,1807.8752,1805.8508,1806.1964,3040.0
2018-10-17 10:05:00,1829.04,1834.94,1829.04,1832.38,2600.0,1806.2162,1812.0425,1806.2162,1809.5145,2600.0
2018-10-17 10:10:00,1831.8,1833.26,1828.75,1830.87,1762.0,1808.9417,1810.3835,1805.9298,1808.0233,1762.0
2018-10-17 10:15:00,1829.92,1831.99,1828.58,1831.99,2895.0,1807.0852,1809.1294,1805.7619,1809.1294,2895.0
2018-10-17 10:20:00,1830.84,1831.2,1828.66,1828.67,5937.0,1807.9937,1808.3492,1805.8409,1805.8508,5937.0
2018-10-17 10:25:00,1831.68,1832.75,1829.92,1830.84,1400.0,1808.8232,1809.8799,1807.0852,1807.9937,1400.0
2018-10-17 10:30:00,1831.27,1831.27,1827.97,1827.97,5400.0,1808.4183,1808.4183,1805.1595,1805.1595,5400.0
2018-10-17 10:35:00,1828.83,1829.86,1824.99,1825.62,2100.0,1806.0088,1807.0259,1802.2167,1802.8388,2100.0
2018-10-17 10:40:00,1826.5,1828.59,1823.98,1827.61,5500.0,1803.7079,1805.7718,1801.2193,1804.804,5500.0
2018-10-17 10:45:00,1827.29,1829.51,1826.0,1826.33,1800.0,1804.488,1806.6803,1803.2141,1803.54,1800.0
2018-10-17 10:50:00,1827.1,1829.69,1826.11,1829.69,2700.0,1804.3004,1806.8581,1803.3227,1806.8581,2700.0
2018-10-17 10:55:00,1829.62,1830.32,1827.62,1830.01,1000.0,1806.7889,1807.4802,1804.8139,1807.1741,1000.0
2018-10-17 11:00:00,1827.74,1829.51,1826.5,1826.51,1700.0,1804.9324,1806.6803,1803.7079,1803.7177,1700.0
2018-10-17 11:05:00,1827.13,1831.66,1827.12,1830.14,1991.0,1804.33,1808.8035,1804.3201,1807.3024,1991.0
2018-10-17 11:10:00,1831.54,1836.0,1830.02,1832.5,4649.0,1808.685,1813.0893,1807.1839,1809.633,4649.0
2018-10-17 11:15:00,1833.04,1835.5,1831.79,1834.03,1700.0,1810.1663,1812.5956,1808.9318,1811.1439,1700.0
2018-10-17 11:20:00,1833.83,1833.83,1832.11,1833.12,900.0,1810.9464,1810.9464,1809.2479,1810.2453,900.0
2018-10-17 11:25:00,1832.13,1832.47,1831.96,1832.47,500.0,1809.2676,1809.6034,1809.0997,1809.6034,500.0
2018-10-17 11:30:00,1833.13,1834.09,1830.0,1830.0,1101.0,1810.2551,1811.2031,1807.1642,1807.1642,1101.0
2018-10-17 11:35:00,1831.28,1833.95,1831.27,1832.0,1080.0,1808.4282,1811.0649,1808.4183,1809.1392,1080.0
2018-10-17 11:40:00,1834.1,1839.04,1834.1,1839.04,300.0,1811.213,1816.0914,1811.213,1816.0914,300.0
2018-10-17 11:45:00,1840.0,1842.99,1839.87,1842.99,1000.0,1817.0394,1819.9921,1816.911,1819.9921,1000.0
2018-10-17 11:50:00,1841.18,1841.69,1840.0,1841.46,400.0,1818.2047,1818.7083,1817.0394,1818.4812,400.0
2018-10-17 11:55:00,1841.19,1843.51,1841.08,1843.51,500.0,1818.2146,1820.5056,1818.1059,1820.5056,500.0
2018-10-17 12:00:00,1841.61,1841.61,1841.6,1841.61,100.0,1818.6293,1818.6293,1818.6194,1818.6293,100.0
2018-10-17 12:05:00,1841.19,1842.81,1839.39,1840.06,4523.0,1818.2146,1819.8143,1816.437,1817.0987,4523.0
2018-10-17 12:10:00,1841.99,1842.11,1841.96,1842.11,600.0,1819.0046,1819.1231,1818.9749,1819.1231,600.0
2018-10-17 12:15:00,1844.0,1846.86,1844.0,1846.85,675.0,1820.9895,1823.8138,1820.9895,1823.8039,675.0
2018-10-17 12:20:00,1846.86,1846.95,1846.71,1846.94,1000.0,1823.8138,1823.9027,1823.6657,1823.8928,1000.0
2018-10-17 12:25:00,1847.0,1847.01,1846.25,1846.25,834.0,1823.9521,1823.9619,1823.2114,1823.2114,834.0
2018-10-17 12:30:00,1844.97,1846.1,1844.96,1846.1,200.0,1821.9474,1823.0633,1821.9375,1823.0633,200.0
2018-10-17 12:35:00,1845.87,1847.58,1845.72,1847.57,1099.0,1822.8362,1824.5248,1822.688,1824.5149,1099.0
2018-10-17 12:40:00,1849.29,1851.42,1849.29,1851.42,1300.0,1826.2135,1828.3169,1826.2135,1828.3169,1300.0
2018-10-17 12:45:00,1844.04,1844.75,1842.99,1844.75,700.0,1821.029,1821.7301,1819.9921,1821.7301,700.0
2018-10-17 12:50:00,1845.66,1849.82,1845.65,1849.81,300.0,1822.6288,1826.7369,1822.6189,1826.727,300.0
2018-10-17 12:55:00,1848.98,1850.0,1848.98,1850.0,347.0,1825.9073,1826.9146,1825.9073,1826.9146,347.0
2018-10-17 13:00:00,1850.0,1851.5,1848.99,1850.6,2532.0,1826.9146,1828.3959,1825.9172,1827.5071,2532.0
2018-10-17 13:05:00,1852.02,1855.21,1852.02,1854.4,1837.0,1828.9094,1832.0596,1828.9094,1831.2597,1837.0
2018-10-17 13:10:00,1855.44,1857.67,1855.43,1857.21,1804.0,1832.2867,1834.4889,1832.2769,1834.0346,1804.0
2018-10-17 13:15:00,1857.04,1857.25,1854.55,1856.1,700.0,1833.8668,1834.0741,1831.4078,1832.9385,700.0
2018-10-17 13:20:00,1854.48,1854.86,1854.48,1854.86,200.0,1831.3387,1831.714,1831.3387,1831.714,200.0
2018-10-17 13:25:00,1854.29,1854.65,1853.53,1854.65,1200.0,1831.1511,1831.5066,1830.4006,1831.5066,1200.0
2018-10-17 13:30:00,1854.73,1857.59,1854.21,1857.25,2000.0,1831.5856,1834.4099,1831.0721,1834.0741,2000.0
2018-10-17 13:35:00,1857.25,1857.93,1855.33,1856.95,800.0,1834.0741,1834.7457,1832.1781,1833.7779,800.0
2018-10-17 13:40:00,1857.14,1857.17,1855.48,1855.48,500.0,1833.9655,1833.9951,1832.3262,1832.3262,500.0
2018-10-17 13:45:00,1856.96,1858.29,1855.26,1858.29,1100.0,1833.7878,1835.1012,1832.109,1835.1012,1100.0
2018-10-17 13:50:00,1858.27,1858.27,1858.26,1858.27,100.0,1835.0814,1835.0814,1835.0715,1835.0814,100.0
2018-10-17 13:55:00,1856.13,1857.39,1855.81,1855.96,1140.0,1832.9681,1834.2124,1832.6521,1832.8002,1140.0
2018-10-17 14:00:00,1850.92,1856.89,1850.26,1853.52,3057.0,1827.8231,1833.7186,1827.1714,1830.3907,3057.0
2018-10-17 14:05:00,1852.75,1853.32,1852.25,1852.25,719.0,1829.6303,1830.1932,1829.1365,1829.1365,719.0
2018-10-17 14:10:00,1848.03,1848.03,1845.83,1848.0,1200.0,1824.9692,1824.9692,1822.7967,1824.9396,1200.0
2018-10-17 14:15:00,1845.47,1846.71,1845.47,1846.7,448.0,1822.4411,1823.6657,1822.4411,1823.6558,448.0
2018-10-17 14:20:00,1841.61,1841.61,1838.8,1840.14,800.0,1818.6293,1818.6293,1815.8544,1817.1777,800.0
2018-10-17 14:25:00,1838.09,1846.08,1838.09,1839.98,4515.0,1815.1532,1823.0435,1815.1532,1817.0197,4515.0
2018-10-17 14:30:00,1840.86,1844.55,1840.86,1844.55,600.0,1817.8887,1821.5326,1817.8887,1821.5326,600.0
2018-10-17 14:35:00,1842.63,1843.26,1842.62,1843.26,300.0,1819.6366,1820.2587,1819.6267,1820.2587,300.0
2018-10-17 14:40:00,1845.27,1847.06,1845.27,1847.0,1295.0,1822.2436,1824.0113,1822.2436,1823.9521,1295.0
2018-10-17 14:45:00,1846.99,1847.19,1846.42,1847.14,700.0,1823.9422,1824.1397,1823.3793,1824.0903,700.0
2018-10-17 14:50:00,1847.69,1850.3,1846.05,1850.3,1700.0,1824.6334,1827.2109,1823.0139,1827.2109,1700.0
2018-10-17 14:55:00,1852.35,1852.35,1851.14,1852.09,600.0,1829.2353,1829.2353,1828.0404,1828.9785,600.0
2018-10-17 15:00:00,1849.68,1852.05,1849.67,1850.15,700.0,1826.5986,1828.939,1826.5887,1827.0627,700.0
2018-10-17 15:05:00,1850.91,1852.08,1850.04,1850.72,2300.0,1827.8133,1828.9687,1826.9541,1827.6256,2300.0
2018-10-17 15:10:00,1851.04,1854.99,1851.04,1854.17,1670.0,1827.9416,1831.8423,1827.9416,1831.0326,1670.0
2018-10-17 15:15:00,1854.44,1854.44,1850.42,1850.43,700.0,1831.2992,1831.2992,1827.3294,1827.3392,700.0
2018-10-17 15:20:00,1852.25,1852.78,1850.41,1852.78,1617.0,1829.1365,1829.6599,1827.3195,1829.6599,1617.0
2018-10-17 15:25:00,1852.46,1853.46,1852.16,1853.46,400.0,1829.3439,1830.3314,1829.0477,1830.3314,400.0
2018-10-17 15:30:00,1852.75,1852.75,1848.35,1849.19,1036.0,1829.6303,1829.6303,1825.2852,1826.1147,1036.0
2018-10-17 15:35:00,1848.53,1850.89,1848.52,1849.66,700.0,1825.463,1827.7935,1825.4531,1826.5789,700.0
2018-10-17 15:40:00,1850.09,1850.69,1848.04,1848.05,1591.0,1827.0035,1827.596,1824.9791,1824.9889,1591.0
2018-10-17 15:45:00,1849.83,1856.8,1848.99,1852.84,8320.0,1826.7467,1833.6298,1825.9172,1829.7192,8320.0
2018-10-17 15:50:00,1848.73,1851.82,1848.73,1850.5,2252.0,1825.6605,1828.7119,1825.6605,1827.4084,2252.0
2018-10-17 15:55:00,1852.39,1852.5,1848.77,1852.5,6770.0,1829.2748,1829.3834,1825.7,1829.3834,6770.0
2018-10-18 09:30:00,1853.11,1859.01,1844.9,1844.9,3896.0,1829.9858,1835.8122,1821.8783,1821.8783,3896.0
2018-10-18 09:35:00,1842.27,1845.96,1840.35,1845.8,2272.0,1819.2811,1822.925,1817.385,1822.767,2272.0
2018-10-18 09:40:00,1842.2,1844.61,1840.17,1840.95,2700.0,1819.2119,1821.5919,1817.2073,1817.9775,2700.0
2018-10-18 09:45:00,1843.14,1843.15,1836.63,1841.88,2200.0,1820.1402,1820.1501,1813.7115,1818.8959,2200.0
2018-10-18 09:50:00,1840.7,1844.14,1839.5,1840.67,1400.0,1817.7307,1821.1277,1816.5456,1817.701,1400.0
2018-10-18 09:55:00,1842.67,1845.02,1840.35,1845.02,2473.0,1819.6761,1821.9968,1817.385,1821.9968,2473.0
2018-10-18 10:00:00,1842.48,1844.48,1842.0,1844.48,1704.0,1819.4885,1821.4635,1819.0144,1821.4635,1704.0
2018-10-18 10:05:00,1844.54,1845.54,1839.92,1839.92,1839.0,1821.5227,1822.5103,1816.9604,1816.9604,1839.0
2018-10-18 10:10:00,1841.29,1844.98,1838.99,1842.95,3196.0,1818.3133,1821.9573,1816.042,1819.9526,3196.0
2018-10-18 10:15:00,1844.95,1846.96,1843.0,1846.96,1000.0,1821.9276,1823.9125,1820.002,1823.9125,1000.0
2018-10-18 10:20:00,1845.33,1846.98,1844.48,1846.98,900.0,1822.3029,1823.9323,1821.4635,1823.9323,900.0
2018-10-18 10:25:00,1846.64,1847.01,1845.58,1845.58,700.0,1823.5965,1823.9619,1822.5498,1822.5498,700.0
2018-10-18 10:30:00,1844.71,1848.19,1844.7,1846.56,1100.0,1821.6906,1825.1272,1821.6808,1823.5175,1100.0
2018-10-18 10:35:00,1846.93,1847.9,1846.44,1846.44,800.0,1823.8829,1824.8408,1823.399,1823.399,800.0
2018-10-18 10:40:00,1849.25,1849.25,1844.98,1847.02,400.0,1826.174,1826.174,1821.9573,1823.9718,400.0
2018-10-18 10:45:00,1846.5,1846.5,1845.44,1845.44,300.0,1823.4583,1823.4583,1822.4115,1822.4115,300.0
2018-10-18 10:50:00,1847.36,1849.69,1847.36,1847.39,700.0,1824.3076,1826.6085,1824.3076,1824.3372,700.0
2018-10-18 10:55:00,1849.5,1854.39,1849.5,1850.4,1884.0,1826.4209,1831.2498,1826.4209,1827.3096,1884.0
2018-10-18 11:00:00,1844.75,1844.96,1844.54,1844.81,700.0,1821.7301,1821.9375,1821.5227,1821.7894,700.0
2018-10-18 11:05:00,1845.35,1845.35,1845.23,1845.34,300.0,1822.3226,1822.3226,1822.2041,1822.3128,300.0
2018-10-18 11:10:00,1845.34,1845.35,1843.9,1843.9,200.0,1822.3128,1822.3226,1820.8907,1820.8907,200.0
2018-10-18 11:15:00,1845.02,1845.78,1842.41,1843.56,1500.0,1821.9968,1822.7473,1819.4193,1820.555,1500.0
2018-10-18 11:20:00,1842.42,1842.42,1834.54,1836.26,9200.0,1819.4292,1819.4292,1811.6475,1813.3461,9200.0
2018-10-18 11:25:00,1837.85,1838.01,1835.16,1835.16,1200.0,1814.9162,1815.0742,1812.2598,1812.2598,1200.0
2018-10-18 11:30:00,1830.5,1831.7,1827.08,1828.0,2845.0,1807.6579,1808.843,1804.2806,1805.1891,2845.0
2018-10-18 11:35:00,1827.17,1829.61,1827.17,1828.79,700.0,1804.3695,1806.7791,1804.3695,1805.9693,700.0
2018-10-18 11:40:00,1828.5,1828.5,1824.86,1825.0,2800.0,1805.6829,1805.6829,1802.0883,1802.2266,2800.0
2018-10-18 11:45:00,1823.04,1823.04,1816.0,1816.0,2500.0,1800.291,1800.291,1793.3389,1793.3389,2500.0
2018-10-18 11:50:00,1818.72,1821.26,1816.02,1821.26,2100.0,1796.0249,1798.5332,1793.3586,1798.5332,2100.0
2018-10-18 11:55:00,1823.16,1823.16,1818.85,1819.76,1858.0,1800.4095,1800.4095,1796.1533,1797.052,1858.0
2018-10-18 12:00:00,1822.31,1822.32,1820.0,1821.34,500.0,1799.5701,1799.58,1797.289,1798.6123,500.0
2018-10-18 12:05:00,1822.31,1823.4,1821.81,1823.23,1500.0,1799.5701,1800.6465,1799.0764,1800.4787,1500.0
2018-10-18 12:10:00,1824.97,1825.0,1824.97,1825.0,501.0,1802.197,1802.2266,1802.197,1802.2266,501.0
2018-10-18 12:15:00,1822.0,1822.67,1820.5,1820.5,1532.0,1799.264,1799.9257,1797.7827,1797.7827,1532.0
2018-10-18 12:20:00,1822.38,1823.7,1821.56,1822.85,1100.0,1799.6393,1800.9428,1798.8295,1800.1034,1100.0
2018-10-18 12:25:00,1822.48,1824.47,1821.29,1821.3,1300.0,1799.738,1801.7032,1798.5629,1798.5728,1300.0
2018-10-18 12:30:00,1821.0,1823.89,1820.99,1822.49,1700.0,1798.2765,1801.1304,1798.2666,1799.7479,1700.0
2018-10-18 12:35:00,1825.31,1825.44,1823.83,1824.97,1497.0,1802.5327,1802.6611,1801.0712,1802.197,1497.0
2018-10-18 12:40:00,1825.21,1825.21,1823.0,1823.0,700.0,1802.434,1802.434,1800.2515,1800.2515,700.0
2018-10-18 12:45:00,1823.57,1823.58,1822.5,1823.4,600.0,1800.8144,1800.8243,1799.7578,1800.6465,600.0
2018-10-18 12:50:00,1822.5,1823.41,1820.99,1823.41,1400.0,1799.7578,1800.6564,1798.2666,1800.6564,1400.0
2018-10-18 12:55:00,1823.41,1823.41,1820.5,1820.5,500.0,1800.6564,1800.6564,1797.7827,1797.7827,500.0
2018-10-18 13:00:00,1819.0,1820.47,1819.0,1820.0,500.0,1796.3015,1797.7531,1796.3015,1797.289,500.0
2018-10-18 13:05:00,1820.18,1822.6,1820.16,1821.17,900.0,1797.4667,1799.8565,1797.447,1798.4444,900.0
2018-10-18 13:10:00,1818.0,1818.0,1813.13,1813.13,306.0,1795.3139,1795.3139,1790.5047,1790.5047,306.0
2018-10-18 13:15:00,1813.55,1815.64,1811.47,1811.47,3123.0,1790.9195,1792.9834,1788.8654,1788.8654,3123.0
2018-10-18 13:20:00,1812.94,1812.99,1811.53,1811.54,300.0,1790.3171,1790.3664,1788.9247,1788.9345,300.0
2018-10-18 13:25:00,1812.21,1814.34,1811.91,1814.25,1300.0,1789.5962,1791.6996,1789.2999,1791.6107,1300.0
2018-10-18 13:30:00,1814.34,1816.0,1812.91,1812.91,1300.0,1791.6996,1793.3389,1790.2874,1790.2874,1300.0
2018-10-18 13:35:00,1817.02,1817.36,1815.0,1817.35,1600.0,1794.3462,1794.6819,1792.3514,1794.672,1600.0
2018-10-18 13:40:00,1814.0,1814.01,1811.26,1812.62,1700.0,1791.3638,1791.3737,1788.658,1790.0011,1700.0
2018-10-18 13:45:00,1812.55,1815.52,1812.55,1814.77,500.0,1789.9319,1792.8649,1789.9319,1792.1242,500.0
2018-10-18 13:50:00,1813.0,1813.0,1812.99,1813.0,100.0,1790.3763,1790.3763,1790.3664,1790.3763,100.0
2018-10-18 13:55:00,1816.05,1818.22,1814.58,1817.04,1800.0,1793.3883,1795.5312,1791.9366,1794.3659,1800.0
2018-10-18 14:00:00,1818.27,1818.28,1818.27,1818.27,100.0,1795.5806,1795.5904,1795.5806,1795.5806,100.0
2018-10-18 14:05:00,1822.29,1825.0,1821.77,1824.86,3100.0,1799.5504,1802.2266,1799.0369,1802.0883,3100.0
2018-10-18 14:10:00,1821.85,1824.0,1820.45,1824.0,1000.0,1799.1159,1801.2391,1797.7334,1801.2391,1000.0
2018-10-18 14:15:00,1821.5,1821.5,1819.59,1819.59,2140.0,1798.7703,1798.7703,1796.8841,1796.8841,2140.0
2018-10-18 14:20:00,1819.71,1826.37,1819.71,1826.36,1086.0,1797.0026,1803.5795,1797.0026,1803.5696,1086.0
2018-10-18 14:25:00,1824.76,1824.76,1820.16,1820.16,3864.0,1801.9896,1801.9896,1797.447,1797.447,3864.0
2018-10-18 14:30:00,1822.15,1822.15,1819.26,1822.0,1800.0,1799.4121,1799.4121,1796.5582,1799.264,1800.0
2018-10-18 14:35:00,1821.0,1825.0,1820.99,1821.2,800.0,1798.2765,1802.2266,1798.2666,1798.474,800.0
2018-10-18 14:40:00,1820.18,1822.37,1820.17,1822.36,1300.0,1797.4667,1799.6294,1797.4569,1799.6195,1300.0
2018-10-18 14:45:00,1821.02,1822.32,1820.3,1820.3,945.0,1798.2962,1799.58,1797.5852,1797.5852,945.0
2018-10-18 14:50:00,1821.87,1821.91,1820.0,1821.74,1500.0,1799.1356,1799.1751,1797.289,1799.0073,1500.0
2018-10-18 14:55:00,1820.0,1820.0,1817.23,1818.11,1900.0,1797.289,1797.289,1794.5535,1795.4226,1900.0
2018-10-18 15:00:00,1818.11,1818.11,1815.68,1816.11,3000.0,1795.4226,1795.4226,1793.0229,1793.4475,3000.0
2018-10-18 15:05:00,1816.44,1816.73,1815.0,1815.1,2988.0,1793.7734,1794.0598,1792.3514,1792.4501,2988.0
2018-10-18 15:10:00,1815.03,1815.83,1814.83,1815.6,1100.0,1792.381,1793.171,1792.1835,1792.9439,1100.0
2018-10-18 15:15:00,1814.67,1820.0,1814.29,1817.06,1125.0,1792.0255,1797.289,1791.6502,1794.3857,1125.0
2018-10-18 15:20:00,1815.22,1815.22,1812.71,1813.22,1400.0,1792.5686,1792.5686,1790.0899,1790.5936,1400.0
2018-10-18 15:25:00,1814.76,1817.95,1812.72,1815.78,1900.0,1792.1144,1795.2646,1790.0998,1793.1216,1900.0
2018-10-18 15:30:00,1812.62,1814.77,1811.99,1813.78,1100.0,1790.0011,1792.1242,1789.3789,1791.1466,1100.0
2018-10-18 15:35:00,1813.78,1816.35,1813.57,1816.24,1600.0,1791.1466,1793.6845,1790.9392,1793.5759,1600.0
2018-10-18 15:40:00,1816.37,1818.7,1812.99,1814.73,1310.0,1793.7043,1796.0052,1790.3664,1792.0847,1310.0
2018-10-18 15:45:00,1813.49,1815.54,1812.0,1812.01,3174.0,1790.8602,1792.8846,1789.3888,1789.3987,3174.0
2018-10-18 15:50:00,1810.53,1811.53,1809.25,1809.47,3085.0,1787.9371,1788.9247,1786.6731,1786.8904,3085.0
2018-10-18 15:55:00,1808.14,1811.7,1808.09,1811.62,7687.0,1785.577,1789.0925,1785.5276,1789.0135,7687.0
2018-10-19 09:30:00,1817.29,1825.04,1817.2,1824.7,17754.0,1794.6128,1802.2661,1794.5239,1801.9303,17754.0
2018-10-19 09:35:00,1823.78,1829.96,1823.77,1826.09,1800.0,1801.0218,1807.1247,1801.0119,1803.303,1800.0
2018-10-19 09:40:00,1831.02,1835.01,1830.25,1835.0,1696.0,1808.1715,1812.1117,1807.4111,1812.1018,1696.0
2018-10-19 09:45:00,1836.02,1836.02,1831.45,1831.45,1328.0,1813.1091,1813.1091,1808.5961,1808.5961,1328.0
2018-10-19 09:50:00,1832.7,1833.51,1827.76,1833.51,1339.0,1809.8305,1810.6304,1804.9521,1810.6304,1339.0
2018-10-19 09:55:00,1827.8,1833.98,1826.5,1826.5,905.0,1804.9916,1811.0945,1803.7079,1803.7079,905.0
2018-10-19 10:00:00,1824.71,1825.92,1822.65,1825.92,1806.0,1801.9402,1803.1351,1799.9059,1803.1351,1806.0
2018-10-19 10:05:00,1827.91,1834.22,1827.91,1832.19,1633.0,1805.1003,1811.3315,1805.1003,1809.3269,1633.0
2018-10-19 10:10:00,1833.08,1833.09,1830.68,1832.0,2400.0,1810.2058,1810.2156,1807.8357,1809.1392,2400.0
2018-10-19 10:15:00,1831.49,1832.58,1827.46,1828.18,1458.0,1808.6356,1809.712,1804.6559,1805.3669,1458.0
2018-10-19 10:20:00,1830.0,1831.5,1830.0,1831.5,1064.0,1807.1642,1808.6455,1807.1642,1808.6455,1064.0
2018-10-19 10:25:00,1826.0,1827.35,1825.19,1827.35,700.0,1803.2141,1804.5473,1802.4142,1804.5473,700.0
2018-10-19 10:30:00,1826.52,1829.39,1826.45,1829.1,800.0,1803.7276,1806.5618,1803.6585,1806.2754,800.0
2018-10-19 10:35:00,1828.27,1828.27,1827.37,1827.37,200.0,1805.4558,1805.4558,1804.567,1804.567,200.0
2018-10-19 10:40:00,1827.37,1827.37,1824.17,1826.03,600.0,1804.567,1804.567,1801.4069,1803.2437,600.0
2018-10-19 10:45:00,1829.62,1829.83,1825.14,1826.74,1900.0,1806.7889,1806.9963,1802.3648,1803.9449,1900.0
2018-10-19 10:50:00,1825.98,1825.98,1824.51,1825.57,900.0,1803.1944,1803.1944,1801.7427,1802.7895,900.0
2018-10-19 10:55:00,1827.73,1827.74,1826.65,1827.74,600.0,1804.9225,1804.9324,1803.856,1804.9324,600.0
2018-10-19 11:00:00,1828.29,1829.06,1824.8,1824.81,1530.0,1805.4755,1806.2359,1802.0291,1802.039,1530.0
2018-10-19 11:05:00,1824.81,1825.59,1823.36,1825.57,1500.0,1802.039,1802.8092,1800.607,1802.7895,1500.0
2018-10-19 11:10:00,1825.56,1825.57,1824.62,1824.62,300.0,1802.7796,1802.7895,1801.8513,1801.8513,300.0
2018-10-19 11:15:00,1823.83,1823.83,1823.18,1823.18,300.0,1801.0712,1801.0712,1800.4293,1800.4293,300.0
2018-10-19 11:20:00,1821.41,1821.41,1820.0,1820.0,437.0,1798.6814,1798.6814,1797.289,1797.289,437.0
2018-10-19 11:25:00,1821.09,1821.1,1819.5,1819.98,2528.0,1798.3654,1798.3752,1796.7952,1797.2692,2528.0
2018-10-19 11:30:00,1819.84,1820.9,1818.64,1818.75,810.0,1797.131,1798.1777,1795.9459,1796.0546,810.0
2018-10-19 11:35:00,1818.0,1818.0,1816.03,1817.23,900.0,1795.3139,1795.3139,1793.3685,1794.5535,900.0
2018-10-19 11:40:00,1815.22,1817.32,1815.0,1815.75,1200.0,1792.5686,1794.6424,1792.3514,1793.092,1200.0
2018-10-19 11:45:00,1815.54,1817.28,1812.5,1814.29,2021.0,1792.8846,1794.6029,1789.8826,1791.6502,2021.0
2018-10-19 11:50:00,1815.98,1815.98,1814.0,1814.0,600.0,1793.3191,1793.3191,1791.3638,1791.3638,600.0
2018-10-19 11:55:00,1814.0,1817.98,1814.0,1817.98,1161.0,1791.3638,1795.2942,1791.3638,1795.2942,1161.0
2018-10-19 12:00:00,1817.98,1817.98,1816.0,1816.66,700.0,1795.2942,1795.2942,1793.3389,1793.9907,700.0
2018-10-19 12:05:00,1817.02,1817.48,1814.0,1814.0,700.0,1794.3462,1794.8004,1791.3638,1791.3638,700.0
2018-10-19 12:10:00,1815.55,1815.61,1812.51,1812.99,2789.0,1792.8945,1792.9538,1789.8924,1790.3664,2789.0
2018-10-19 12:15:00,1812.98,1813.1,1810.0,1810.0,1477.0,1790.3566,1790.4751,1787.4138,1787.4138,1477.0
2018-10-19 12:20:00,1806.69,1807.25,1805.64,1807.25,400.0,1784.1451,1784.6981,1783.1082,1784.6981,400.0
2018-10-19 12:25:00,1807.19,1807.2,1800.0,1801.96,3665.0,1784.6388,1784.6487,1777.5385,1779.4741,3665.0
2018-10-19 12:30:00,1802.69,1802.7,1796.0,1796.18,3832.0,1780.195,1780.2049,1773.5885,1773.7662,3832.0
2018-10-19 12:35:00,1797.51,1798.41,1797.51,1798.41,1216.0,1775.0796,1775.9684,1775.0796,1775.9684,1216.0
2018-10-19 12:40:00,1799.46,1802.92,1799.0,1802.91,3115.0,1777.0053,1780.4221,1776.551,1780.4122,3115.0
2018-10-19 12:45:00,1803.63,1804.69,1803.63,1804.0,1352.0,1781.1232,1782.17,1781.1232,1781.4886,1352.0
2018-10-19 12:50:00,1802.57,1805.87,1802.56,1805.87,500.0,1780.0765,1783.3353,1780.0666,1783.3353,500.0
2018-10-19 12:55:00,1807.21,1808.77,1807.2,1808.77,512.0,1784.6586,1786.1991,1784.6487,1786.1991,512.0
2018-10-19 13:00:00,1807.38,1808.77,1804.0,1805.0,1000.0,1784.8265,1786.1991,1781.4886,1782.4762,1000.0
2018-10-19 13:05:00,1806.29,1806.29,1803.0,1803.0,1000.0,1783.7501,1783.7501,1780.5011,1780.5011,1000.0
2018-10-19 13:10:00,1803.57,1805.29,1802.91,1805.29,800.0,1781.064,1782.7625,1780.4122,1782.7625,800.0
2018-10-19 13:15:00,1808.49,1809.84,1807.82,1808.12,700.0,1785.9226,1787.2558,1785.261,1785.5572,700.0
2018-10-19 13:20:00,1807.46,1807.46,1806.78,1806.79,350.0,1784.9055,1784.9055,1784.2339,1784.2438,350.0
2018-10-19 13:25:00,1806.32,1808.18,1805.86,1806.85,1250.0,1783.7797,1785.6165,1783.3254,1784.3031,1250.0
2018-10-19 13:30:00,1806.85,1808.09,1804.99,1807.46,2000.0,1784.3031,1785.5276,1782.4663,1784.9055,2000.0
2018-10-19 13:35:00,1805.61,1807.31,1804.99,1805.25,900.0,1783.0785,1784.7573,1782.4663,1782.723,900.0
2018-10-19 13:40:00,1805.2,1808.32,1805.19,1806.16,1200.0,1782.6737,1785.7547,1782.6638,1783.6217,1200.0
2018-10-19 13:45:00,1807.08,1807.1,1807.08,1807.1,372.0,1784.5302,1784.5499,1784.5302,1784.5499,372.0
2018-10-19 13:50:00,1808.27,1808.28,1806.5,1806.76,800.0,1785.7053,1785.7152,1783.9574,1784.2142,800.0
2018-10-19 13:55:00,1806.76,1808.33,1805.28,1805.28,600.0,1784.2142,1785.7646,1782.7527,1782.7527,600.0
2018-10-19 14:00:00,1805.0,1805.0,1801.68,1802.55,1100.0,1782.4762,1782.4762,1779.1976,1780.0567,1100.0
2018-10-19 14:05:00,1801.31,1801.32,1799.18,1800.88,600.0,1778.8322,1778.8421,1776.7288,1778.4076,600.0
2018-10-19 14:10:00,1803.27,1804.48,1802.95,1804.48,300.0,1780.7677,1781.9626,1780.4517,1781.9626,300.0
2018-10-19 14:15:00,1802.95,1803.25,1801.31,1802.06,1454.0,1780.4517,1780.748,1778.8322,1779.5728,1454.0
2018-10-19 14:20:00,1803.66,1803.77,1802.98,1802.98,300.0,1781.1529,1781.2615,1780.4814,1780.4814,300.0
2018-10-19 14:25:00,1805.0,1806.58,1804.67,1804.68,1000.0,1782.4762,1784.0364,1782.1503,1782.1601,1000.0
2018-10-19 14:30:00,1804.68,1805.28,1803.22,1803.83,1249.0,1782.1601,1782.7527,1780.7184,1781.3208,1249.0
2018-10-19 14:35:00,1803.15,1805.2,1802.89,1805.12,1400.0,1780.6492,1782.6737,1780.3925,1782.5947,1400.0
2018-10-19 14:40:00,1805.11,1805.11,1803.26,1803.26,400.0,1782.5848,1782.5848,1780.7579,1780.7579,400.0
2018-10-19 14:45:00,1803.57,1805.84,1803.57,1805.84,600.0,1781.064,1783.3057,1781.064,1783.3057,600.0
2018-10-19 14:50:00,1805.56,1805.63,1803.26,1805.61,3834.0,1783.0292,1783.0983,1780.7579,1783.0785,3834.0
2018-10-19 14:55:00,1805.55,1805.55,1803.02,1803.02,200.0,1783.0193,1783.0193,1780.5209,1780.5209,200.0
2018-10-19 15:00:00,1805.24,1805.25,1801.63,1801.63,1137.0,1782.7132,1782.723,1779.1482,1779.1482,1137.0
2018-10-19 15:05:00,1801.63,1801.63,1800.8,1801.13,433.0,1779.1482,1779.1482,1778.3286,1778.6544,433.0
2018-10-19 15:10:00,1803.38,1803.38,1799.27,1799.27,200.0,1780.8764,1780.8764,1776.8177,1776.8177,200.0
2018-10-19 15:15:00,1804.44,1804.45,1804.44,1804.44,100.0,1781.9231,1781.933,1781.9231,1781.9231,100.0
2018-10-19 15:20:00,1802.78,1803.62,1800.98,1801.3,900.0,1780.2839,1781.1134,1778.5063,1778.8223,900.0
2018-10-19 15:25:00,1799.75,1802.87,1799.71,1802.87,1151.0,1777.2917,1780.3727,1777.2522,1780.3727,1151.0
2018-10-19 15:30:00,1802.41,1806.64,1802.41,1806.64,1204.0,1779.9185,1784.0957,1779.9185,1784.0957,1204.0
2018-10-19 15:35:00,1806.64,1807.98,1804.67,1806.54,1921.0,1784.0957,1785.419,1782.1503,1783.9969,1921.0
2018-10-19 15:40:00,1805.07,1806.57,1805.06,1806.57,629.0,1782.5453,1784.0266,1782.5354,1784.0266,629.0
2018-10-19 15:45:00,1807.8,1808.89,1803.93,1804.09,2228.0,1785.2412,1786.3176,1781.4195,1781.5775,2228.0
2018-10-19 15:50:00,1806.66,1809.64,1806.65,1807.51,1900.0,1784.1154,1787.0583,1784.1056,1784.9548,1900.0
2018-10-19 15:55:00,1806.92,1808.45,1803.9,1803.9,4328.0,1784.3722,1785.8831,1781.3899,1781.3899,4328.0
2018-10-22 09:30:00,1810.88,1819.75,1807.37,1816.41,3752.0,1788.2828,1797.0421,1784.8166,1793.7438,3752.0
2018-10-22 09:35:00,1815.92,1815.92,1808.07,1808.95,3439.0,1793.2599,1793.2599,1785.5078,1786.3769,3439.0
2018-10-22 09:40:00,1812.93,1814.38,1808.0,1813.17,2134.0,1790.3072,1791.7391,1785.4387,1790.5442,2134.0
2018-10-22 09:45:00,1810.37,1818.88,1810.37,1814.79,3200.0,1787.7791,1796.1829,1787.7791,1792.144,3200.0
2018-10-22 09:50:00,1815.39,1815.39,1812.67,1813.68,800.0,1792.7365,1792.7365,1790.0504,1791.0478,800.0
2018-10-22 09:55:00,1813.68,1813.69,1809.11,1812.0,2283.0,1791.0478,1791.0577,1786.5349,1789.3888,2283.0
2018-10-22 10:00:00,1812.0,1815.55,1811.18,1815.16,2000.0,1789.3888,1792.8945,1788.579,1792.5094,2000.0
2018-10-22 10:05:00,1815.17,1815.17,1813.29,1814.72,857.0,1792.5192,1792.5192,1790.6627,1792.0749,857.0
2018-10-22 10:10:00,1816.0,1818.86,1815.15,1816.25,1314.0,1793.3389,1796.1632,1792.4995,1793.5858,1314.0
2018-10-22 10:15:00,1815.58,1815.59,1812.62,1814.35,400.0,1792.9241,1792.934,1790.0011,1791.7095,400.0
2018-10-22 10:20:00,1814.18,1814.7,1812.62,1813.89,2320.0,1791.5416,1792.0551,1790.0011,1791.2552,2320.0
2018-10-22 10:25:00,1813.72,1816.72,1813.72,1815.58,2058.0,1791.0873,1794.0499,1791.0873,1792.9241,2058.0
2018-10-22 10:30:00,1818.0,1825.55,1818.0,1825.55,2459.0,1795.3139,1802.7697,1795.3139,1802.7697,2459.0
2018-10-22 10:35:00,1826.45,1827.16,1822.97,1825.16,1534.0,1803.6585,1804.3596,1800.2219,1802.3846,1534.0
2018-10-22 10:40:00,1828.21,1831.3,1826.42,1831.3,1000.0,1805.3965,1808.448,1803.6289,1808.448,1000.0
2018-10-22 10:45:00,1830.87,1835.24,1830.23,1834.06,2431.0,1808.0233,1812.3388,1807.3913,1811.1735,2431.0
2018-10-22 10:50:00,1832.83,1834.55,1828.51,1834.55,2800.0,1809.9589,1811.6574,1805.6928,1811.6574,2800.0
2018-10-22 10:55:00,1831.68,1833.2,1830.95,1832.67,2265.0,1808.8232,1810.3243,1808.1023,1809.8009,2265.0
2018-10-22 11:00:00,1830.89,1833.05,1829.07,1833.05,2100.0,1808.0431,1810.1761,1806.2458,1810.1761,2100.0
2018-10-22 11:05:00,1834.0,1834.8,1832.95,1832.95,1000.0,1811.1143,1811.9043,1810.0774,1810.0774,1000.0
2018-10-22 11:10:00,1831.05,1831.05,1829.36,1830.91,800.0,1808.2011,1808.2011,1806.5322,1808.0628,800.0
2018-10-22 11:15:00,1830.91,1832.76,1830.91,1831.69,500.0,1808.0628,1809.8897,1808.0628,1808.8331,500.0
2018-10-22 11:20:00,1836.65,1841.83,1835.41,1839.53,1819.0,1813.7312,1818.8466,1812.5067,1816.5753,1819.0
2018-10-22 11:25:00,1838.52,1838.52,1835.83,1838.37,1100.0,1815.5779,1815.5779,1812.9214,1815.4297,1100.0
2018-10-22 11:30:00,1835.23,1835.23,1829.63,1829.64,700.0,1812.3289,1812.3289,1806.7988,1806.8087,700.0
2018-10-22 11:35:00,1831.56,1832.88,1830.07,1830.19,900.0,1808.7047,1810.0082,1807.2333,1807.3518,900.0
2018-10-22 11:40:00,1830.19,1830.19,1830.19,1830.19,0.0,1807.3518,1807.3518,1807.3518,1807.3518,0.0
2018-10-22 11:45:00,1830.26,1830.26,1830.18,1830.19,200.0,1807.4209,1807.4209,1807.3419,1807.3518,200.0
2018-10-22 11:50:00,1826.91,1830.69,1826.9,1830.68,600.0,1804.1127,1807.8456,1804.1029,1807.8357,600.0
2018-10-22 11:55:00,1831.0,1832.54,1830.95,1830.95,600.0,1808.1517,1809.6725,1808.1023,1808.1023,600.0
2018-10-22 12:00:00,1831.9,1831.9,1828.08,1829.84,3000.0,1809.0405,1809.0405,1805.2681,1807.0062,3000.0
2018-10-22 12:05:00,1831.81,1836.0,1831.81,1833.37,1600.0,1808.9516,1813.0893,1808.9516,1810.4921,1600.0
2018-10-22 12:10:00,1833.63,1835.49,1833.63,1834.19,1400.0,1810.7489,1812.5857,1810.7489,1811.3019,1400.0
2018-10-22 12:15:00,1835.77,1837.01,1835.76,1836.38,700.0,1812.8622,1814.0867,1812.8523,1813.4646,700.0
2018-10-22 12:20:00,1836.25,1836.25,1835.38,1835.59,1558.0,1813.3362,1813.3362,1812.4771,1812.6844,1558.0
2018-10-22 12:25:00,1834.92,1840.0,1834.91,1837.51,3348.0,1812.0228,1817.0394,1812.0129,1814.5805,3348.0
2018-10-22 12:30:00,1842.0,1842.0,1839.78,1841.4,500.0,1819.0144,1819.0144,1816.8221,1818.4219,500.0
2018-10-22 12:35:00,1841.05,1841.09,1838.18,1838.27,800.0,1818.0763,1818.1158,1815.2421,1815.331,800.0
2018-10-22 12:40:00,1841.01,1841.31,1839.5,1839.5,500.0,1818.0368,1818.3331,1816.5456,1816.5456,500.0
2018-10-22 12:45:00,1840.91,1842.39,1839.25,1839.25,1000.0,1817.938,1819.3996,1816.2988,1816.2988,1000.0
2018-10-22 12:50:00,1841.95,1843.97,1841.95,1843.96,1100.0,1818.9651,1820.9599,1818.9651,1820.95,1100.0
2018-10-22 12:55:00,1843.51,1846.82,1843.03,1846.69,2300.0,1820.5056,1823.7743,1820.0316,1823.6459,2300.0
2018-10-22 13:00:00,1846.63,1847.07,1844.99,1845.0,1000.0,1823.5867,1824.0212,1821.9671,1821.977,1000.0
2018-10-22 13:05:00,1844.62,1849.3,1844.62,1849.3,1600.0,1821.6017,1826.2233,1821.6017,1826.2233,1600.0
2018-10-22 13:10:00,1844.81,1844.97,1843.06,1844.97,700.0,1821.7894,1821.9474,1820.0612,1821.9474,700.0
2018-10-22 13:15:00,1845.69,1846.23,1844.09,1845.61,1494.0,1822.6584,1823.1917,1821.0784,1822.5794,1494.0
2018-10-22 13:20:00,1846.0,1846.28,1844.24,1844.35,1548.0,1822.9645,1823.241,1821.2265,1821.3351,1548.0
2018-10-22 13:25:00,1844.34,1845.19,1844.34,1845.18,200.0,1821.3252,1822.1646,1821.3252,1822.1548,200.0
2018-10-22 13:30:00,1843.38,1848.04,1842.98,1848.04,1536.0,1820.3772,1824.9791,1819.9822,1824.9791,1536.0
2018-10-22 13:35:00,1848.42,1850.77,1847.6,1849.27,630.0,1825.3543,1827.675,1824.5446,1826.1937,630.0
2018-10-22 13:40:00,1848.88,1848.88,1848.88,1848.88,100.0,1825.8086,1825.8086,1825.8086,1825.8086,100.0
2018-10-22 13:45:00,1850.73,1851.12,1846.04,1846.04,2000.0,1827.6355,1828.0206,1823.004,1823.004,2000.0
2018-10-22 13:50:00,1843.21,1844.99,1843.21,1843.74,615.0,1820.2093,1821.9671,1820.2093,1820.7327,615.0
2018-10-22 13:55:00,1842.55,1842.55,1841.23,1841.23,200.0,1819.5576,1819.5576,1818.2541,1818.2541,200.0
2018-10-22 14:00:00,1840.33,1840.33,1837.41,1838.33,1200.0,1817.3653,1817.3653,1814.4817,1815.3902,1200.0
2018-10-22 14:05:00,1838.5,1838.66,1838.5,1838.66,300.0,1815.5581,1815.7161,1815.5581,1815.7161,300.0
2018-10-22 14:10:00,1839.63,1839.63,1836.95,1836.95,500.0,1816.674,1816.674,1814.0275,1814.0275,500.0
2018-10-22 14:15:00,1836.15,1836.47,1834.86,1835.77,1100.0,1813.2374,1813.5534,1811.9635,1812.8622,1100.0
2018-10-22 14:20:00,1833.48,1834.74,1833.48,1834.74,600.0,1810.6008,1811.845,1810.6008,1811.845,600.0
2018-10-22 14:25:00,1833.4,1833.4,1832.29,1832.29,396.0,1810.5218,1810.5218,1809.4256,1809.4256,396.0
2018-10-22 14:30:00,1832.34,1832.76,1832.33,1832.76,1000.0,1809.475,1809.8897,1809.4651,1809.8897,1000.0
2018-10-22 14:35:00,1831.43,1836.62,1831.43,1835.08,1600.0,1808.5763,1813.7016,1808.5763,1812.1808,1600.0
2018-10-22 14:40:00,1834.93,1834.94,1831.35,1831.35,600.0,1812.0327,1812.0425,1808.4973,1808.4973,600.0
2018-10-22 14:45:00,1833.13,1835.03,1833.13,1835.03,500.0,1810.2551,1812.1314,1810.2551,1812.1314,500.0
2018-10-22 14:50:00,1837.05,1837.05,1833.72,1833.72,1100.0,1814.1262,1814.1262,1810.8378,1810.8378,1100.0
2018-10-22 14:55:00,1833.46,1835.4,1833.46,1835.4,500.0,1810.581,1812.4968,1810.581,1812.4968,500.0
2018-10-22 15:00:00,1836.21,1838.12,1836.21,1838.01,1400.0,1813.2967,1815.1829,1813.2967,1815.0742,1400.0
2018-10-22 15:05:00,1838.01,1838.01,1838.01,1838.01,0.0,1815.0742,1815.0742,1815.0742,1815.0742,0.0
2018-10-22 15:10:00,1836.43,1836.43,1835.37,1835.38,800.0,1813.5139,1813.5139,1812.4672,1812.4771,800.0
2018-10-22 15:15:00,1835.39,1835.77,1834.43,1835.77,500.0,1812.4869,1812.8622,1811.5389,1812.8622,500.0
2018-10-22 15:20:00,1835.77,1836.05,1834.86,1836.05,700.0,1812.8622,1813.1387,1811.9635,1813.1387,700.0
2018-10-22 15:25:00,1834.11,1837.11,1834.11,1837.11,500.0,1811.2229,1814.1855,1811.2229,1814.1855,500.0
2018-10-22 15:30:00,1838.2,1838.63,1838.18,1838.35,1033.0,1815.2619,1815.6865,1815.2421,1815.41,1033.0
2018-10-22 15:35:00,1838.63,1840.0,1836.91,1836.91,515.0,1815.6865,1817.0394,1813.988,1813.988,515.0
2018-10-22 15:40:00,1835.69,1835.69,1834.38,1835.51,1200.0,1812.7832,1812.7832,1811.4895,1812.6054,1200.0
2018-10-22 15:45:00,1834.56,1836.17,1832.77,1833.2,2508.0,1811.6673,1813.2572,1809.8996,1810.3243,2508.0
2018-10-22 15:50:00,1833.2,1833.2,1827.71,1830.6,2702.0,1810.3243,1810.3243,1804.9028,1807.7567,2702.0
2018-10-22 15:55:00,1829.78,1830.64,1826.31,1827.29,5395.0,1806.9469,1807.7962,1803.5202,1804.488,5395.0
2018-10-23 09:30:00,1787.04,1799.99,1786.13,1793.0,12709.0,1764.7403,1777.5287,1763.8416,1770.6259,12709.0
2018-10-23 09:35:00,1796.28,1805.15,1793.19,1801.95,7698.0,1773.865,1782.6243,1770.8135,1779.4642,7698.0
2018-10-23 09:40:00,1806.81,1814.15,1800.97,1811.2,6589.0,1784.2636,1791.512,1778.4964,1788.5988,6589.0
2018-10-23 09:45:00,1808.49,1817.3,1805.62,1811.9,2400.0,1785.9226,1794.6227,1783.0884,1789.29,2400.0
2018-10-23 09:50:00,1808.68,1813.07,1808.64,1810.07,2342.0,1786.1102,1790.4454,1786.0707,1787.4829,2342.0
2018-10-23 09:55:00,1810.07,1810.08,1803.16,1803.47,2000.0,1787.4829,1787.4928,1780.6591,1780.9652,2000.0
2018-10-23 10:00:00,1800.56,1802.94,1794.38,1794.38,2060.0,1778.0916,1780.4419,1771.9887,1771.9887,2060.0
2018-10-23 10:05:00,1795.51,1799.01,1794.36,1798.41,3600.0,1773.1046,1776.5609,1771.9689,1775.9684,3600.0
2018-10-23 10:10:00,1798.41,1798.41,1793.77,1793.78,1000.0,1775.9684,1775.9684,1771.3863,1771.3962,1000.0
2018-10-23 10:15:00,1792.56,1792.57,1785.67,1789.44,4508.0,1770.1914,1770.2013,1763.3874,1767.1103,4508.0
2018-10-23 10:20:00,1789.24,1792.71,1788.98,1790.66,3400.0,1766.9128,1770.3395,1766.6561,1768.3151,3400.0
2018-10-23 10:25:00,1791.81,1798.41,1791.8,1796.67,2900.0,1769.4507,1775.9684,1769.4409,1774.2501,2900.0
2018-10-23 10:30:00,1796.16,1796.88,1796.16,1796.63,1100.0,1773.7465,1774.4575,1773.7465,1774.2106,1100.0
2018-10-23 10:35:00,1796.05,1798.92,1796.05,1798.41,1600.0,1773.6378,1776.472,1773.6378,1775.9684,1600.0
2018-10-23 10:40:00,1799.47,1799.5,1797.06,1799.49,1300.0,1777.0152,1777.0448,1774.6352,1777.0349,1300.0
2018-10-23 10:45:00,1799.49,1803.72,1798.56,1803.72,1800.0,1777.0349,1781.2121,1776.1165,1781.2121,1800.0
2018-10-23 10:50:00,1803.51,1803.66,1802.85,1803.66,700.0,1781.0047,1781.1529,1780.353,1781.1529,700.0
2018-10-23 10:55:00,1802.16,1803.01,1800.48,1801.41,1440.0,1779.6716,1780.511,1778.0126,1778.9309,1440.0
2018-10-23 11:00:00,1799.5,1799.71,1795.91,1797.25,3772.0,1777.0448,1777.2522,1773.4996,1774.8229,3772.0
2018-10-23 11:05:00,1798.48,1802.02,1798.48,1802.02,800.0,1776.0375,1779.5333,1776.0375,1779.5333,800.0
2018-10-23 11:10:00,1807.2,1808.84,1806.34,1806.67,400.0,1784.6487,1786.2682,1783.7994,1784.1253,400.0
2018-10-23 11:15:00,1806.52,1806.52,1805.81,1805.81,900.0,1783.9772,1783.9772,1783.276,1783.276,900.0
2018-10-23 11:20:00,1808.88,1811.41,1808.88,1811.41,200.0,1786.3077,1788.8062,1786.3077,1788.8062,200.0
2018-10-23 11:25:00,1806.77,1810.62,1806.23,1808.87,800.0,1784.2241,1788.026,1783.6908,1786.2979,800.0
2018-10-23 11:30:00,1807.89,1807.89,1807.77,1807.77,400.0,1785.3301,1785.3301,1785.2116,1785.2116,400.0
2018-10-23 11:35:00,1807.77,1808.04,1803.41,1803.41,1490.0,1785.2116,1785.4782,1780.906,1780.906,1490.0
2018-10-23 11:40:00,1801.54,1802.77,1801.01,1801.27,2396.0,1779.0593,1780.274,1778.5359,1778.7927,2396.0
2018-10-23 11:45:00,1801.75,1802.55,1800.0,1800.0,2800.0,1779.2667,1780.0567,1777.5385,1777.5385,2800.0
2018-10-23 11:50:00,1801.93,1801.93,1798.66,1799.84,1946.0,1779.4445,1779.4445,1776.2153,1777.3805,1946.0
2018-10-23 11:55:00,1799.0,1799.16,1799.0,1799.0,318.0,1776.551,1776.709,1776.551,1776.551,318.0
2018-10-23 12:00:00,1799.58,1802.43,1799.54,1802.43,600.0,1777.1238,1779.9382,1777.0843,1779.9382,600.0
2018-10-23 12:05:00,1803.5,1809.31,1803.5,1809.31,1500.0,1780.9949,1786.7324,1780.9949,1786.7324,1500.0
2018-10-23 12:10:00,1808.52,1813.94,1808.51,1810.36,527.0,1785.9522,1791.3046,1785.9424,1787.7693,527.0
2018-10-23 12:15:00,1812.25,1813.84,1810.91,1813.84,1300.0,1789.6357,1791.2058,1788.3124,1791.2058,1300.0
2018-10-23 12:20:00,1814.69,1820.5,1813.23,1820.12,2900.0,1792.0452,1797.7827,1790.6035,1797.4075,2900.0
2018-10-23 12:25:00,1817.73,1819.25,1817.73,1819.25,200.0,1795.0473,1796.5483,1795.0473,1796.5483,200.0
2018-10-23 12:30:00,1820.39,1823.85,1819.77,1823.85,600.0,1797.6741,1801.0909,1797.0618,1801.0909,600.0
2018-10-23 12:35:00,1822.9,1823.92,1821.6,1823.92,400.0,1800.1528,1801.1601,1798.869,1801.1601,400.0
2018-10-23 12:40:00,1824.14,1826.55,1823.76,1826.55,500.0,1801.3773,1803.7572,1801.0021,1803.7572,500.0
2018-10-23 12:45:00,1826.55,1826.55,1821.42,1821.43,1000.0,1803.7572,1803.7572,1798.6913,1798.7011,1000.0
2018-10-23 12:50:00,1823.34,1825.87,1822.45,1822.45,1279.0,1800.5873,1803.0857,1799.7084,1799.7084,1279.0
2018-10-23 12:55:00,1821.69,1822.47,1820.4,1820.4,1300.0,1798.9579,1799.7282,1797.684,1797.684,1300.0
2018-10-23 13:00:00,1820.38,1827.49,1820.38,1825.41,1146.0,1797.6642,1804.6855,1797.6642,1802.6315,1146.0
2018-10-23 13:05:00,1824.07,1828.57,1821.45,1828.56,3500.0,1801.3082,1805.752,1798.7209,1805.7422,3500.0
2018-10-23 13:10:00,1828.56,1828.78,1823.43,1827.82,3980.0,1805.7422,1805.9594,1800.6762,1805.0114,3980.0
2018-10-23 13:15:00,1828.4,1829.39,1822.53,1824.71,9600.0,1805.5842,1806.5618,1799.7874,1801.9402,9600.0
2018-10-23 13:20:00,1823.47,1828.66,1823.0,1828.08,4500.0,1800.7157,1805.8409,1800.2515,1805.2681,4500.0
2018-10-23 13:25:00,1828.6,1828.61,1822.26,1823.38,1600.0,1805.7817,1805.7915,1799.5208,1800.6268,1600.0
2018-10-23 13:30:00,1825.8,1828.4,1824.6,1826.11,2400.0,1803.0166,1805.5842,1801.8316,1803.3227,2400.0
2018-10-23 13:35:00,1823.43,1823.6,1823.02,1823.32,700.0,1800.6762,1800.844,1800.2713,1800.5675,700.0
2018-10-23 13:40:00,1823.29,1823.3,1821.17,1821.56,1000.0,1800.5379,1800.5478,1798.4444,1798.8295,1000.0
2018-10-23 13:45:00,1822.34,1822.5,1821.08,1821.28,600.0,1799.5998,1799.7578,1798.3555,1798.553,600.0
2018-10-23 13:50:00,1821.81,1824.32,1820.31,1821.59,1500.0,1799.0764,1801.5551,1797.5951,1798.8591,1500.0
2018-10-23 13:55:00,1818.37,1818.37,1817.78,1817.87,500.0,1795.6793,1795.6793,1795.0967,1795.1856,500.0
2018-10-23 14:00:00,1819.17,1821.53,1819.17,1821.53,913.0,1796.4693,1798.7999,1796.4693,1798.7999,913.0
2018-10-23 14:05:00,1823.04,1826.21,1823.04,1825.88,700.0,1800.291,1803.4215,1800.291,1803.0956,700.0
2018-10-23 14:10:00,1822.24,1826.98,1822.24,1826.98,400.0,1799.501,1804.1819,1799.501,1804.1819,400.0
2018-10-23 14:15:00,1828.23,1833.99,1827.86,1832.57,3500.0,1805.4163,1811.1044,1805.0509,1809.7021,3500.0
2018-10-23 14:20:00,1832.03,1833.5,1827.95,1828.14,1000.0,1809.1689,1810.6205,1805.1398,1805.3274,1000.0
2018-10-23 14:25:00,1829.89,1829.89,1826.75,1826.76,500.0,1807.0556,1807.0556,1803.9547,1803.9646,500.0
2018-10-23 14:30:00,1828.64,1831.2,1828.64,1829.51,1200.0,1805.8212,1808.3492,1805.8212,1806.6803,1200.0
2018-10-23 14:35:00,1831.16,1831.16,1830.25,1830.55,400.0,1808.3097,1808.3097,1807.4111,1807.7073,400.0
2018-10-23 14:40:00,1831.88,1833.21,1831.87,1831.89,1000.0,1809.0207,1810.3341,1809.0109,1809.0306,1000.0
2018-10-23 14:45:00,1832.1,1835.23,1832.1,1835.22,900.0,1809.238,1812.3289,1809.238,1812.319,900.0
2018-10-23 14:50:00,1834.99,1838.23,1834.99,1836.59,2800.0,1812.0919,1815.2915,1812.0919,1813.672,2800.0
2018-10-23 14:55:00,1837.8,1841.52,1836.41,1839.41,5700.0,1814.8669,1818.5404,1813.4942,1816.4568,5700.0
2018-10-23 15:00:00,1836.62,1837.89,1833.04,1833.05,2500.0,1813.7016,1814.9557,1810.1663,1810.1761,2500.0
2018-10-23 15:05:00,1833.05,1835.32,1833.04,1835.32,600.0,1810.1761,1812.4178,1810.1663,1812.4178,600.0
2018-10-23 15:10:00,1833.26,1834.58,1828.41,1829.54,5010.0,1810.3835,1811.687,1805.594,1806.7099,5010.0
2018-10-23 15:15:00,1830.7,1832.23,1827.73,1829.99,4088.0,1807.8555,1809.3664,1804.9225,1807.1543,4088.0
2018-10-23 15:20:00,1830.0,1833.58,1830.0,1833.21,2200.0,1807.1642,1810.6995,1807.1642,1810.3341,2200.0
2018-10-23 15:25:00,1833.21,1836.56,1827.16,1830.61,6515.0,1810.3341,1813.6423,1804.3596,1807.7666,6515.0
2018-10-23 15:30:00,1830.01,1831.8,1828.14,1831.8,1900.0,1807.1741,1808.9417,1805.3274,1808.9417,1900.0
2018-10-23 15:35:00,1833.24,1833.89,1831.87,1832.35,1800.0,1810.3638,1811.0056,1809.0109,1809.4849,1800.0
2018-10-23 15:40:00,1832.83,1833.5,1829.03,1829.03,2320.0,1809.9589,1810.6205,1806.2063,1806.2063,2320.0
2018-10-23 15:45:00,1829.04,1829.14,1826.41,1827.89,4200.0,1806.2162,1806.3149,1803.619,1805.0805,4200.0
2018-10-23 15:50:00,1826.85,1830.3,1826.55,1830.3,3300.0,1804.0535,1807.4604,1803.7572,1807.4604,3300.0
2018-10-23 15:55:00,1830.05,1831.17,1825.42,1829.54,7451.0,1807.2136,1808.3196,1802.6413,1806.7099,7451.0
2018-10-24 09:30:00,1828.21,1839.77,1827.63,1835.69,4245.0,1805.3965,1816.8123,1804.8238,1812.7832,4245.0
2018-10-24 09:35:00,1834.24,1841.78,1832.16,1837.13,3390.0,1811.3513,1818.7972,1809.2972,1814.2052,3390.0
2018-10-24 09:40:00,1841.06,1842.96,1837.12,1842.7,7661.0,1818.0862,1819.9625,1814.1953,1819.7057,7661.0
2018-10-24 09:45:00,1838.91,1843.01,1836.56,1838.87,2000.0,1815.963,1820.0118,1813.6423,1815.9235,2000.0
2018-10-24 09:50:00,1838.08,1843.44,1838.08,1841.0,2500.0,1815.1434,1820.4365,1815.1434,1818.0269,2500.0
2018-10-24 09:55:00,1843.6,1847.21,1842.14,1844.36,2466.0,1820.5945,1824.1594,1819.1527,1821.345,2466.0
2018-10-24 10:00:00,1843.94,1843.94,1837.83,1837.84,2700.0,1820.9302,1820.9302,1814.8965,1814.9064,2700.0
2018-10-24 10:05:00,1837.49,1841.95,1836.47,1838.26,2600.0,1814.5607,1818.9651,1813.5534,1815.3211,2600.0
2018-10-24 10:10:00,1840.03,1840.05,1833.78,1833.79,1900.0,1817.069,1817.0888,1810.897,1810.9069,1900.0
2018-10-24 10:15:00,1832.59,1832.75,1826.01,1827.46,1400.0,1809.7219,1809.8799,1803.224,1804.6559,1400.0
2018-10-24 10:20:00,1828.77,1833.51,1825.98,1833.51,2301.0,1805.9495,1810.6304,1803.1944,1810.6304,2301.0
2018-10-24 10:25:00,1834.31,1838.78,1829.58,1830.22,1600.0,1811.4204,1815.8346,1806.7494,1807.3814,1600.0
2018-10-24 10:30:00,1829.95,1833.8,1829.95,1833.8,300.0,1807.1148,1810.9168,1807.1148,1810.9168,300.0
2018-10-24 10:35:00,1831.31,1834.58,1831.3,1832.39,1171.0,1808.4578,1811.687,1808.448,1809.5244,1171.0
2018-10-24 10:40:00,1835.62,1835.99,1833.41,1833.41,1800.0,1812.7141,1813.0794,1810.5316,1810.5316,1800.0
2018-10-24 10:45:00,1833.41,1835.16,1832.99,1834.98,700.0,1810.5316,1812.2598,1810.1169,1812.082,700.0
2018-10-24 10:50:00,1834.3,1834.3,1833.93,1833.93,231.0,1811.4105,1811.4105,1811.0451,1811.0451,231.0
2018-10-24 10:55:00,1835.11,1835.3,1832.96,1832.96,900.0,1812.2104,1812.398,1810.0872,1810.0872,900.0
2018-10-24 11:00:00,1830.0,1830.0,1824.7,1825.06,1100.0,1807.1642,1807.1642,1801.9303,1802.2858,1100.0
2018-10-24 11:05:00,1824.8,1826.79,1820.1,1823.13,1200.0,1802.0291,1803.9942,1797.3877,1800.3799,1200.0
2018-10-24 11:10:00,1821.82,1823.8,1820.4,1822.76,3539.0,1799.0863,1801.0416,1797.684,1800.0145,3539.0
2018-10-24 11:15:00,1820.0,1825.28,1820.0,1822.55,16050.0,1797.289,1802.5031,1797.289,1799.8072,16050.0
2018-10-24 11:20:00,1821.94,1825.52,1821.93,1825.52,800.0,1799.2048,1802.7401,1799.1949,1802.7401,800.0
2018-10-24 11:25:00,1825.23,1825.23,1815.45,1815.45,1300.0,1802.4537,1802.4537,1792.7957,1792.7957,1300.0
2018-10-24 11:30:00,1814.54,1818.95,1814.54,1818.94,1600.0,1791.8971,1796.2521,1791.8971,1796.2422,1600.0
2018-10-24 11:35:00,1815.18,1820.13,1812.84,1818.33,4762.0,1792.5291,1797.4174,1790.2183,1795.6398,4762.0
2018-10-24 11:40:00,1818.18,1818.18,1818.17,1818.18,100.0,1795.4917,1795.4917,1795.4818,1795.4917,100.0
2018-10-24 11:45:00,1819.09,1820.57,1818.6,1818.6,1200.0,1796.3903,1797.8519,1795.9064,1795.9064,1200.0
2018-10-24 11:50:00,1821.18,1822.64,1818.9,1822.64,1100.0,1798.4542,1799.896,1796.2027,1799.896,1100.0
2018-10-24 11:55:00,1820.42,1825.0,1820.41,1824.17,2700.0,1797.7037,1802.2266,1797.6939,1801.4069,2700.0
2018-10-24 12:00:00,1824.17,1824.17,1823.19,1823.2,300.0,1801.4069,1801.4069,1800.4392,1800.449,300.0
2018-10-24 12:05:00,1821.65,1821.65,1816.46,1816.46,1700.0,1798.9184,1798.9184,1793.7931,1793.7931,1700.0
2018-10-24 12:10:00,1818.29,1818.29,1818.29,1818.29,100.0,1795.6003,1795.6003,1795.6003,1795.6003,100.0
2018-10-24 12:15:00,1820.02,1820.81,1813.57,1813.57,12600.0,1797.3087,1798.0889,1790.9392,1790.9392,12600.0
2018-10-24 12:20:00,1814.95,1815.44,1814.42,1814.43,1400.0,1792.302,1792.7859,1791.7786,1791.7885,1400.0
2018-10-24 12:25:00,1816.33,1816.33,1813.77,1816.18,500.0,1793.6648,1793.6648,1791.1367,1793.5166,500.0
2018-10-24 12:30:00,1813.33,1813.57,1808.93,1809.68,1601.0,1790.7022,1790.9392,1786.3571,1787.0978,1601.0
2018-10-24 12:35:00,1809.51,1809.51,1801.72,1801.72,15800.0,1786.9299,1786.9299,1779.2371,1779.2371,15800.0
2018-10-24 12:40:00,1802.86,1802.86,1801.26,1802.04,1960.0,1780.3629,1780.3629,1778.7828,1779.5531,1960.0
2018-10-24 12:45:00,1803.35,1803.5,1803.35,1803.38,400.0,1780.8467,1780.9949,1780.8467,1780.8764,400.0
2018-10-24 12:50:00,1803.59,1804.47,1800.99,1804.46,1122.0,1781.0837,1781.9528,1778.5162,1781.9429,1122.0
2018-10-24 12:55:00,1806.21,1806.41,1804.36,1804.37,1139.0,1783.6711,1783.8686,1781.8441,1781.854,1139.0
2018-10-24 13:00:00,1801.49,1801.58,1793.95,1793.95,2119.0,1779.01,1779.0988,1771.564,1771.564,2119.0
2018-10-24 13:05:00,1793.67,1793.98,1788.64,1790.17,2164.0,1771.2875,1771.5937,1766.3203,1767.8312,2164.0
2018-10-24 13:10:00,1789.82,1792.35,1789.77,1790.64,600.0,1767.4856,1769.984,1767.4362,1768.2953,600.0
2018-10-24 13:15:00,1786.61,1792.35,1786.0,1789.86,3342.0,1764.3156,1769.984,1763.7132,1767.5251,3342.0
2018-10-24 13:20:00,1789.19,1792.99,1788.9,1792.23,1398.0,1766.8634,1770.616,1766.5771,1769.8655,1398.0
2018-10-24 13:25:00,1787.76,1789.93,1787.75,1788.2,1200.0,1765.4513,1767.5942,1765.4414,1765.8858,1200.0
2018-10-24 13:30:00,1788.19,1791.49,1785.84,1788.96,1600.0,1765.8759,1769.1347,1763.5552,1766.6363,1600.0
2018-10-24 13:35:00,1792.22,1794.34,1788.07,1789.77,2600.0,1769.8556,1771.9492,1765.7574,1767.4362,2600.0
2018-10-24 13:40:00,1790.09,1790.29,1787.41,1787.85,2921.0,1767.7522,1767.9497,1765.1056,1765.5402,2921.0
2018-10-24 13:45:00,1787.63,1787.86,1782.29,1784.55,2700.0,1765.3229,1765.55,1760.0495,1762.2813,2700.0
2018-10-24 13:50:00,1785.0,1786.55,1782.65,1784.79,2300.0,1762.7257,1764.2564,1760.405,1762.5183,2300.0
2018-10-24 13:55:00,1783.77,1784.99,1780.67,1782.59,3126.0,1761.5111,1762.7158,1758.4498,1760.3458,3126.0
2018-10-24 14:00:00,1783.21,1783.21,1777.77,1779.59,3892.0,1760.9581,1760.9581,1755.5859,1757.3832,3892.0
2018-10-24 14:05:00,1779.38,1779.38,1770.31,1771.4,18662.0,1757.1759,1757.1759,1748.219,1749.2954,18662.0
2018-10-24 14:10:00,1773.01,1773.01,1771.46,1771.47,1400.0,1750.8853,1750.8853,1749.3547,1749.3646,1400.0
2018-10-24 14:15:00,1773.3,1774.57,1769.14,1770.6,5962.0,1751.1717,1752.4259,1747.0636,1748.5054,5962.0
2018-10-24 14:20:00,1771.87,1776.05,1769.99,1772.18,3111.0,1749.7596,1753.8874,1747.903,1750.0657,3111.0
2018-10-24 14:25:00,1772.37,1777.31,1770.9,1775.88,3919.0,1750.2533,1755.1317,1748.8017,1753.7195,3919.0
2018-10-24 14:30:00,1775.71,1777.73,1773.42,1776.0,1700.0,1753.5516,1755.5464,1751.2902,1753.838,1700.0
2018-10-24 14:35:00,1774.38,1776.79,1770.24,1770.24,2100.0,1752.2382,1754.6182,1748.1499,1748.1499,2100.0
2018-10-24 14:40:00,1770.68,1771.41,1765.24,1765.26,3944.0,1748.5844,1749.3053,1743.2123,1743.2321,3944.0
2018-10-24 14:45:00,1765.99,1768.14,1764.59,1767.87,2400.0,1743.9529,1746.0761,1742.5704,1745.8095,2400.0
2018-10-24 14:50:00,1767.85,1769.71,1767.85,1767.96,2200.0,1745.7897,1747.6265,1745.7897,1745.8984,2200.0
2018-10-24 14:55:00,1769.15,1771.41,1768.46,1769.86,1288.0,1747.0735,1749.3053,1746.3921,1747.7746,1288.0
2018-10-24 15:00:00,1767.84,1769.29,1763.88,1769.24,5071.0,1745.7799,1747.2118,1741.8693,1747.1624,5071.0
2018-10-24 15:05:00,1767.2,1772.89,1767.2,1771.66,1700.0,1745.1478,1750.7668,1745.1478,1749.5522,1700.0
2018-10-24 15:10:00,1770.95,1774.35,1769.53,1769.82,1500.0,1748.851,1752.2086,1747.4488,1747.7351,1500.0
2018-10-24 15:15:00,1769.82,1776.42,1769.38,1770.13,2261.0,1747.7351,1754.2528,1747.3006,1748.0413,2261.0
2018-10-24 15:20:00,1770.0,1770.28,1767.57,1768.51,9696.0,1747.9129,1748.1894,1745.5132,1746.4415,9696.0
2018-10-24 15:25:00,1769.08,1773.04,1767.98,1769.99,5197.0,1747.0044,1750.915,1745.9181,1747.903,5197.0
2018-10-24 15:30:00,1769.16,1774.12,1767.28,1769.38,5194.0,1747.0834,1751.9815,1745.2268,1747.3006,5194.0
2018-10-24 15:35:00,1770.7,1770.76,1767.98,1768.98,5732.0,1748.6042,1748.6634,1745.9181,1746.9056,5732.0
2018-10-24 15:40:00,1769.2,1773.41,1765.2,1768.29,6770.0,1747.1229,1751.2803,1743.1728,1746.2242,6770.0
2018-10-24 15:45:00,1765.74,1765.89,1762.13,1762.85,10040.0,1743.7061,1743.8542,1740.1411,1740.8521,10040.0
2018-10-24 15:50:00,1760.45,1763.18,1755.01,1757.42,6231.0,1738.4821,1741.178,1733.11,1735.4899,6231.0
2018-10-24 15:55:00,1756.45,1756.55,1745.63,1751.64,28502.0,1734.532,1734.6307,1723.847,1729.782,28502.0
2018-10-25 09:30:00,1770.79,1779.98,1765.21,1766.03,4255.0,1748.693,1757.7684,1743.1827,1743.9924,4255.0
2018-10-25 09:35:00,1766.04,1769.03,1760.01,1760.36,1700.0,1744.0023,1746.955,1738.0476,1738.3932,1700.0
2018-10-25 09:40:00,1768.38,1769.61,1760.48,1769.54,3400.0,1746.3131,1747.5278,1738.5117,1747.4586,3400.0
2018-10-25 09:45:00,1767.67,1775.29,1763.58,1775.29,1711.0,1745.612,1753.1369,1741.573,1753.1369,1711.0
2018-10-25 09:50:00,1775.29,1776.34,1772.51,1774.67,4263.0,1753.1369,1754.1738,1750.3916,1752.5246,4263.0
2018-10-25 09:55:00,1773.56,1779.59,1772.39,1779.59,4519.0,1751.4285,1757.3832,1750.2731,1757.3832,4519.0
2018-10-25 10:00:00,1777.31,1782.75,1776.79,1777.92,3400.0,1755.1317,1760.5038,1754.6182,1755.7341,3400.0
2018-10-25 10:05:00,1778.0,1780.87,1777.95,1779.83,3000.0,1755.8131,1758.6473,1755.7637,1757.6202,3000.0
2018-10-25 10:10:00,1781.46,1781.82,1780.12,1780.13,650.0,1759.2299,1759.5854,1757.9066,1757.9165,650.0
2018-10-25 10:15:00,1781.22,1785.0,1780.15,1783.02,1600.0,1758.9929,1762.7257,1757.9362,1760.7704,1600.0
2018-10-25 10:20:00,1783.88,1783.89,1779.22,1779.22,900.0,1761.6197,1761.6296,1757.0178,1757.0178,900.0
2018-10-25 10:25:00,1780.0,1786.3,1780.0,1786.26,2656.0,1757.7881,1764.0095,1757.7881,1763.97,2656.0
2018-10-25 10:30:00,1786.27,1787.83,1784.0,1786.67,12200.0,1763.9799,1765.5204,1761.7382,1764.3749,12200.0
2018-10-25 10:35:00,1784.1,1784.24,1783.68,1783.69,500.0,1761.837,1761.9752,1761.4222,1761.4321,500.0
2018-10-25 10:40:00,1784.14,1792.92,1784.13,1790.55,2936.0,1761.8765,1770.5469,1761.8666,1768.2065,2936.0
2018-10-25 10:45:00,1792.98,1792.98,1789.68,1791.57,1300.0,1770.6061,1770.6061,1767.3473,1769.2137,1300.0
2018-10-25 10:50:00,1791.48,1791.49,1788.26,1788.71,800.0,1769.1249,1769.1347,1765.945,1766.3894,800.0
2018-10-25 10:55:00,1791.25,1791.25,1788.02,1789.47,1100.0,1768.8977,1768.8977,1765.708,1767.1399,1100.0
2018-10-25 11:00:00,1786.86,1790.83,1784.18,1784.19,900.0,1764.5625,1768.483,1761.916,1761.9258,900.0
2018-10-25 11:05:00,1787.84,1788.54,1781.3,1781.45,4000.0,1765.5303,1766.2215,1759.0719,1759.22,4000.0
2018-10-25 11:10:00,1781.53,1783.69,1780.1,1783.69,1500.0,1759.299,1761.4321,1757.8869,1761.4321,1500.0
2018-10-25 11:15:00,1783.44,1784.65,1780.48,1783.63,900.0,1761.1852,1762.3801,1758.2621,1761.3728,900.0
2018-10-25 11:20:00,1783.67,1786.24,1780.02,1781.25,3874.0,1761.4123,1763.9502,1757.8079,1759.0225,3874.0
2018-10-25 11:25:00,1784.72,1789.67,1784.72,1787.79,700.0,1762.4492,1767.3374,1762.4492,1765.4809,700.0
2018-10-25 11:30:00,1788.0,1790.94,1788.0,1789.01,1200.0,1765.6883,1768.5916,1765.6883,1766.6857,1200.0
2018-10-25 11:35:00,1791.06,1791.75,1789.62,1791.74,2900.0,1768.7101,1769.3915,1767.2881,1769.3816,2900.0
2018-10-25 11:40:00,1790.5,1791.4,1788.77,1788.77,2700.0,1768.1571,1769.0459,1766.4487,1766.4487,2700.0
2018-10-25 11:45:00,1788.77,1790.1,1787.78,1790.1,1000.0,1766.4487,1767.7621,1765.471,1767.7621,1000.0
2018-10-25 11:50:00,1790.81,1792.22,1790.22,1790.59,1300.0,1768.4632,1769.8556,1767.8806,1768.246,1300.0
2018-10-25 11:55:00,1792.18,1792.41,1788.81,1788.82,1000.0,1769.8161,1770.0433,1766.4882,1766.4981,1000.0
2018-10-25 12:00:00,1788.81,1789.1,1786.4,1789.09,2700.0,1766.4882,1766.7746,1764.1083,1766.7647,2700.0
2018-10-25 12:05:00,1790.38,1795.01,1790.38,1795.01,2400.0,1768.0386,1772.6108,1768.0386,1772.6108,2400.0
2018-10-25 12:10:00,1793.79,1794.6,1792.79,1793.57,3200.0,1771.406,1772.2059,1770.4185,1771.1888,3200.0
2018-10-25 12:15:00,1791.99,1791.99,1790.01,1790.23,1200.0,1769.6285,1769.6285,1767.6732,1767.8905,1200.0
2018-10-25 12:20:00,1790.5,1794.97,1790.42,1794.97,1700.0,1768.1571,1772.5713,1768.0781,1772.5713,1700.0
2018-10-25 12:25:00,1795.68,1795.69,1793.12,1793.72,6200.0,1773.2725,1773.2823,1770.7444,1771.3369,6200.0
2018-10-25 12:30:00,1793.5,1795.44,1793.5,1794.69,1100.0,1771.1197,1773.0354,1771.1197,1772.2948,1100.0
2018-10-25 12:35:00,1795.13,1795.13,1795.13,1795.13,100.0,1772.7293,1772.7293,1772.7293,1772.7293,100.0
2018-10-25 12:40:00,1796.25,1796.4,1791.87,1791.87,3800.0,1773.8353,1773.9835,1769.51,1769.51,3800.0
2018-10-25 12:45:00,1792.02,1793.85,1792.02,1793.73,600.0,1769.6581,1771.4653,1769.6581,1771.3468,600.0
2018-10-25 12:50:00,1793.64,1793.94,1791.76,1793.21,4757.0,1771.2579,1771.5542,1769.4014,1770.8333,4757.0
2018-10-25 12:55:00,1794.08,1794.25,1793.08,1793.08,1000.0,1771.6924,1771.8603,1770.7049,1770.7049,1000.0
2018-10-25 13:00:00,1795.0,1795.46,1792.78,1793.98,2049.0,1772.6009,1773.0552,1770.4086,1771.5937,2049.0
2018-10-25 13:05:00,1794.6,1795.6,1792.12,1793.23,3371.0,1772.2059,1773.1934,1769.7569,1770.853,3371.0
2018-10-25 13:10:00,1791.03,1791.83,1791.03,1791.52,800.0,1768.6805,1769.4705,1768.6805,1769.1644,800.0
2018-10-25 13:15:00,1792.17,1794.28,1791.62,1792.86,25000.0,1769.8063,1771.8899,1769.2631,1770.4876,25000.0
2018-10-25 13:20:00,1792.3,1795.17,1792.3,1795.17,3300.0,1769.9346,1772.7688,1769.9346,1772.7688,3300.0
2018-10-25 13:25:00,1796.4,1797.35,1796.2,1797.25,500.0,1773.9835,1774.9216,1773.786,1774.8229,500.0
2018-10-25 13:30:00,1797.24,1797.26,1792.26,1794.94,1900.0,1774.813,1774.8327,1769.8951,1772.5417,1900.0
2018-10-25 13:35:00,1794.94,1798.75,1794.94,1798.56,1800.0,1772.5417,1776.3041,1772.5417,1776.1165,1800.0
2018-10-25 13:40:00,1798.36,1798.37,1795.93,1796.89,500.0,1775.919,1775.9289,1773.5193,1774.4674,500.0
2018-10-25 13:45:00,1797.65,1798.79,1796.68,1797.95,2200.0,1775.2179,1776.3436,1774.26,1775.5141,2200.0
2018-10-25 13:50:00,1799.01,1799.04,1793.53,1794.92,4700.0,1776.5609,1776.5905,1771.1493,1772.5219,4700.0
2018-10-25 13:55:00,1795.75,1797.89,1795.75,1797.26,2100.0,1773.3416,1775.4549,1773.3416,1774.8327,2100.0
2018-10-25 14:00:00,1797.26,1797.79,1793.99,1794.59,2135.0,1774.8327,1775.3561,1771.6035,1772.1961,2135.0
2018-10-25 14:05:00,1796.11,1798.0,1796.01,1796.46,1300.0,1773.6971,1775.5635,1773.5983,1774.0427,1300.0
2018-10-25 14:10:00,1795.87,1797.5,1795.68,1795.83,1792.0,1773.4601,1775.0697,1773.2725,1773.4206,1792.0
2018-10-25 14:15:00,1796.6,1797.52,1793.08,1793.08,1800.0,1774.181,1775.0895,1770.7049,1770.7049,1800.0
2018-10-25 14:20:00,1793.36,1795.67,1791.82,1794.15,3300.0,1770.9814,1773.2626,1769.4606,1771.7615,3300.0
2018-10-25 14:25:00,1795.26,1798.82,1795.26,1798.76,2600.0,1772.8577,1776.3733,1772.8577,1776.314,2600.0
2018-10-25 14:30:00,1798.63,1801.0,1798.63,1801.0,1633.0,1776.1856,1778.5261,1776.1856,1778.5261,1633.0
2018-10-25 14:35:00,1800.98,1803.7,1800.36,1803.61,2558.0,1778.5063,1781.1924,1777.8941,1781.1035,2558.0
2018-10-25 14:40:00,1803.89,1805.69,1803.89,1805.68,7400.0,1781.38,1783.1575,1781.38,1783.1477,7400.0
2018-10-25 14:45:00,1805.67,1808.83,1805.53,1806.6,4000.0,1783.1378,1786.2584,1782.9995,1784.0562,4000.0
2018-10-25 14:50:00,1807.45,1809.44,1806.14,1808.01,2960.0,1784.8956,1786.8607,1783.6019,1785.4486,2960.0
2018-10-25 14:55:00,1807.98,1811.49,1807.98,1808.62,3300.0,1785.419,1788.8852,1785.419,1786.051,3300.0
2018-10-25 15:00:00,1809.19,1809.19,1806.83,1807.63,2300.0,1786.6139,1786.6139,1784.2833,1785.0733,2300.0
2018-10-25 15:05:00,1807.4,1807.5,1804.02,1807.02,6825.0,1784.8462,1784.945,1781.5084,1784.4709,6825.0
2018-10-25 15:10:00,1806.57,1808.29,1805.52,1806.15,7549.0,1784.0266,1785.7251,1782.9897,1783.6118,7549.0
2018-10-25 15:15:00,1806.94,1808.23,1805.28,1808.23,8376.0,1784.3919,1785.6658,1782.7527,1785.6658,8376.0
2018-10-25 15:20:00,1806.03,1806.03,1802.18,1804.15,4792.0,1783.4933,1783.4933,1779.6913,1781.6368,4792.0
2018-10-25 15:25:00,1803.61,1810.0,1801.82,1809.63,7011.0,1781.1035,1787.4138,1779.3358,1787.0484,7011.0
2018-10-25 15:30:00,1810.98,1814.69,1810.31,1810.98,1500.0,1788.3815,1792.0452,1787.7199,1788.3815,1500.0
2018-10-25 15:35:00,1810.96,1811.01,1807.07,1807.77,2814.0,1788.3618,1788.4112,1784.5203,1785.2116,2814.0
2018-10-25 15:40:00,1808.44,1810.7,1806.4,1806.65,3850.0,1785.8732,1788.105,1783.8587,1784.1056,3850.0
2018-10-25 15:45:00,1805.68,1810.86,1805.68,1810.86,4993.0,1783.1477,1788.263,1783.1477,1788.263,4993.0
2018-10-25 15:50:00,1809.11,1809.12,1801.34,1805.0,5460.0,1786.5349,1786.5447,1778.8618,1782.4762,5460.0
2018-10-25 15:55:00,1806.24,1809.25,1803.21,1806.55,8744.0,1783.7007,1786.6731,1780.7085,1784.0068,8744.0
2018-10-26 09:30:00,1790.0,1794.46,1778.31,1787.71,10159.0,1767.6633,1772.0677,1756.1192,1765.4019,10159.0
2018-10-26 09:35:00,1788.0,1788.88,1782.79,1785.0,3057.0,1765.6883,1766.5573,1760.5433,1762.7257,3057.0
2018-10-26 09:40:00,1785.0,1790.57,1780.46,1780.46,21410.0,1762.7257,1768.2262,1758.2424,1758.2424,21410.0
2018-10-26 09:45:00,1782.06,1783.65,1772.18,1774.99,7555.0,1759.8224,1761.3926,1750.0657,1752.8406,7555.0
2018-10-26 09:50:00,1774.28,1793.23,1774.27,1793.23,7548.0,1752.1395,1770.853,1752.1296,1770.853,7548.0
2018-10-26 09:55:00,1791.04,1796.43,1788.26,1794.93,6753.0,1768.6904,1774.0131,1765.945,1772.5318,6753.0
2018-10-26 10:00:00,1792.73,1794.66,1784.35,1787.89,3317.0,1770.3593,1772.2652,1762.0838,1765.5797,3317.0
2018-10-26 10:05:00,1787.35,1788.85,1781.87,1781.9,2588.0,1765.0464,1766.5277,1759.6348,1759.6644,2588.0
2018-10-26 10:10:00,1781.98,1788.84,1781.96,1788.57,3400.0,1759.7434,1766.5178,1759.7237,1766.2512,3400.0
2018-10-26 10:15:00,1789.81,1789.82,1788.0,1788.0,1100.0,1767.4757,1767.4856,1765.6883,1765.6883,1100.0
2018-10-26 10:20:00,1782.05,1783.16,1782.05,1783.16,300.0,1759.8125,1760.9087,1759.8125,1760.9087,300.0
2018-10-26 10:25:00,1789.4,1789.4,1782.05,1782.05,1001.0,1767.0708,1767.0708,1759.8125,1759.8125,1001.0
2018-10-26 10:30:00,1779.08,1779.08,1775.96,1776.6,700.0,1756.8796,1756.8796,1753.7985,1754.4305,700.0
2018-10-26 10:35:00,1775.87,1776.33,1765.4,1765.56,4519.0,1753.7097,1754.1639,1743.3703,1743.5283,4519.0
2018-10-26 10:40:00,1768.5,1770.13,1764.99,1765.97,1750.0,1746.4316,1748.0413,1742.9654,1743.9332,1750.0
2018-10-26 10:45:00,1767.79,1769.83,1760.0,1766.89,8611.0,1745.7305,1747.745,1738.0377,1744.8417,8611.0
2018-10-26 10:50:00,1766.89,1769.35,1765.83,1769.35,2600.0,1744.8417,1747.271,1743.7949,1747.271,2600.0
2018-10-26 10:55:00,1769.35,1769.35,1761.03,1761.03,4075.0,1747.271,1747.271,1739.0548,1739.0548,4075.0
2018-10-26 11:00:00,1762.63,1767.53,1762.63,1764.25,2600.0,1740.6349,1745.4737,1740.6349,1742.2347,2600.0
2018-10-26 11:05:00,1764.15,1769.36,1761.03,1762.62,2821.0,1742.1359,1747.2809,1739.0548,1740.625,2821.0
2018-10-26 11:10:00,1763.01,1763.91,1760.1,1763.91,1150.0,1741.0101,1741.8989,1738.1364,1741.8989,1150.0
2018-10-26 11:15:00,1765.12,1766.85,1763.77,1766.26,5301.0,1743.0938,1744.8022,1741.7606,1744.2196,5301.0
2018-10-26 11:20:00,1767.12,1773.26,1766.63,1772.27,800.0,1745.0688,1751.1322,1744.585,1750.1546,800.0
2018-10-26 11:25:00,1779.36,1779.83,1771.87,1776.67,2280.0,1757.1561,1757.6202,1749.7596,1754.4997,2280.0
2018-10-26 11:30:00,1776.67,1780.1,1774.88,1777.4,2514.0,1754.4997,1757.8869,1752.732,1755.2206,2514.0
2018-10-26 11:35:00,1782.44,1782.44,1774.37,1778.81,1100.0,1760.1977,1760.1977,1752.2284,1756.613,1100.0
2018-10-26 11:40:00,1784.79,1784.79,1779.87,1782.01,1112.0,1762.5183,1762.5183,1757.6597,1759.773,1112.0
2018-10-26 11:45:00,1780.18,1780.68,1777.43,1779.76,2225.0,1757.9659,1758.4596,1755.2502,1757.5511,2225.0
2018-10-26 11:50:00,1780.0,1782.24,1779.77,1780.81,3000.0,1757.7881,1760.0002,1757.561,1758.588,3000.0
2018-10-26 11:55:00,1777.27,1781.77,1777.27,1781.77,800.0,1755.0922,1759.536,1755.0922,1759.536,800.0
2018-10-26 12:00:00,1780.86,1780.86,1779.06,1780.63,1400.0,1758.6374,1758.6374,1756.8598,1758.4103,1400.0
2018-10-26 12:05:00,1782.03,1783.28,1780.96,1781.12,1313.0,1759.7928,1761.0272,1758.7361,1758.8941,1313.0
2018-10-26 12:10:00,1781.32,1782.37,1779.48,1780.25,3000.0,1759.0916,1760.1285,1757.2746,1758.035,3000.0
2018-10-26 12:15:00,1781.98,1787.58,1781.05,1787.57,3696.0,1759.7434,1765.2735,1758.825,1765.2637,3696.0
2018-10-26 12:20:00,1788.07,1788.08,1783.34,1783.63,600.0,1765.7574,1765.7673,1761.0864,1761.3728,600.0
2018-10-26 12:25:00,1783.45,1783.47,1779.47,1780.85,900.0,1761.1951,1761.2148,1757.2647,1758.6275,900.0
2018-10-26 12:30:00,1781.21,1785.41,1780.67,1785.41,1200.0,1758.983,1763.1306,1758.4498,1763.1306,1200.0
2018-10-26 12:35:00,1785.53,1785.53,1784.35,1785.0,1400.0,1763.2491,1763.2491,1762.0838,1762.7257,1400.0
2018-10-26 12:40:00,1784.18,1788.25,1782.9,1788.25,1345.0,1761.916,1765.9352,1760.6519,1765.9352,1345.0
2018-10-26 12:45:00,1789.71,1796.96,1789.71,1796.37,1500.0,1767.3769,1774.5365,1767.3769,1773.9538,1500.0
2018-10-26 12:50:00,1798.72,1799.88,1797.51,1797.51,1100.0,1776.2745,1777.42,1775.0796,1775.0796,1100.0
2018-10-26 12:55:00,1797.01,1797.28,1793.54,1793.55,700.0,1774.5859,1774.8525,1771.1592,1771.169,700.0
2018-10-26 13:00:00,1793.15,1800.0,1792.03,1797.83,2200.0,1770.774,1777.5385,1769.668,1775.3956,2200.0
2018-10-26 13:05:00,1799.91,1801.2,1799.2,1799.2,4000.0,1777.4497,1778.7236,1776.7485,1776.7485,4000.0
2018-10-26 13:10:00,1796.64,1797.25,1795.34,1795.57,1100.0,1774.2205,1774.8229,1772.9367,1773.1638,1100.0
2018-10-26 13:15:00,1794.58,1797.45,1793.2,1794.5,1000.0,1772.1862,1775.0204,1770.8234,1772.1072,1000.0
2018-10-26 13:20:00,1792.56,1796.24,1789.16,1789.17,4534.0,1770.1914,1773.8255,1766.8338,1766.8437,4534.0
2018-10-26 13:25:00,1784.89,1789.85,1784.89,1788.21,2100.0,1762.6171,1767.5152,1762.6171,1765.8957,2100.0
2018-10-26 13:30:00,1786.23,1786.23,1780.99,1781.0,1600.0,1763.9404,1763.9404,1758.7658,1758.7756,1600.0
2018-10-26 13:35:00,1775.44,1778.38,1775.43,1777.97,700.0,1753.285,1756.1883,1753.2751,1755.7834,700.0
2018-10-26 13:40:00,1778.16,1788.91,1778.16,1782.52,1300.0,1755.9711,1766.5869,1755.9711,1760.2767,1300.0
2018-10-26 13:45:00,1781.85,1784.8,1777.06,1781.47,1800.0,1759.615,1762.5282,1754.8848,1759.2398,1800.0
2018-10-26 13:50:00,1782.21,1782.22,1779.72,1781.1,600.0,1759.9705,1759.9804,1757.5116,1758.8744,600.0
2018-10-26 13:55:00,1784.56,1784.57,1784.56,1784.56,250.0,1762.2912,1762.3011,1762.2912,1762.2912,250.0
2018-10-26 14:00:00,1788.52,1788.52,1778.0,1778.0,1584.0,1766.2018,1766.2018,1755.8131,1755.8131,1584.0
2018-10-26 14:05:00,1778.76,1778.76,1772.36,1772.37,5461.0,1756.5636,1756.5636,1750.2435,1750.2533,5461.0
2018-10-26 14:10:00,1776.8,1776.8,1776.8,1776.8,100.0,1754.628,1754.628,1754.628,1754.628,100.0
2018-10-26 14:15:00,1779.92,1779.92,1776.99,1777.57,1000.0,1757.7091,1757.7091,1754.8157,1755.3884,1000.0
2018-10-26 14:20:00,1777.81,1778.95,1773.9,1773.9,910.0,1755.6254,1756.7512,1751.7642,1751.7642,910.0
2018-10-26 14:25:00,1778.0,1781.23,1778.0,1780.96,1697.0,1755.8131,1759.0028,1755.8131,1758.7361,1697.0
2018-10-26 14:30:00,1780.87,1783.25,1779.47,1783.25,1000.0,1758.6473,1760.9976,1757.2647,1760.9976,1000.0
2018-10-26 14:35:00,1783.07,1783.26,1779.53,1779.54,700.0,1760.8198,1761.0074,1757.324,1757.3339,700.0
2018-10-26 14:40:00,1780.0,1780.41,1776.56,1779.27,1600.0,1757.7881,1758.193,1754.391,1757.0672,1600.0
2018-10-26 14:45:00,1777.38,1777.38,1769.1,1770.0,1200.0,1755.2008,1755.2008,1747.0241,1747.9129,1200.0
2018-10-26 14:50:00,1769.05,1770.0,1765.19,1768.27,1947.0,1746.9748,1747.9129,1743.1629,1746.2045,1947.0
2018-10-26 14:55:00,1766.99,1767.59,1760.47,1762.01,1400.0,1744.9405,1745.533,1738.5018,1740.0226,1400.0
2018-10-26 15:00:00,1760.0,1760.86,1757.33,1758.61,1075.0,1738.0377,1738.887,1735.401,1736.665,1075.0
2018-10-26 15:05:00,1760.54,1763.08,1757.79,1761.75,2700.0,1738.5709,1741.0793,1735.8553,1739.7658,2700.0
2018-10-26 15:10:00,1759.53,1759.53,1754.83,1754.83,600.0,1737.5736,1737.5736,1732.9322,1732.9322,600.0
2018-10-26 15:15:00,1754.34,1756.24,1753.62,1755.89,1400.0,1732.4483,1734.3246,1731.7373,1733.979,1400.0
2018-10-26 15:20:00,1755.58,1761.2,1755.58,1757.41,8817.0,1733.6728,1739.2227,1733.6728,1735.48,8817.0
2018-10-26 15:25:00,1755.28,1757.15,1752.71,1754.98,3270.0,1733.3766,1735.2233,1730.8387,1733.0803,3270.0
2018-10-26 15:30:00,1752.97,1754.07,1751.08,1751.77,2800.0,1731.0954,1732.1817,1729.229,1729.9104,2800.0
2018-10-26 15:35:00,1753.22,1762.58,1753.22,1762.27,3718.0,1731.3423,1740.5855,1731.3423,1740.2794,3718.0
2018-10-26 15:40:00,1761.2,1762.46,1752.95,1754.51,3225.0,1739.2227,1740.467,1731.0757,1732.6162,3225.0
2018-10-26 15:45:00,1753.35,1765.84,1753.35,1765.33,6065.0,1731.4707,1743.8048,1731.4707,1743.3012,6065.0
2018-10-26 15:50:00,1766.81,1778.94,1765.85,1774.96,10663.0,1744.7627,1756.7413,1743.8147,1752.811,10663.0
2018-10-26 15:55:00,1774.09,1776.16,1764.14,1769.76,15928.0,1751.9519,1753.996,1742.126,1747.6759,15928.0
2018-10-29 09:30:00,1800.78,1800.78,1793.73,1794.62,5717.0,1778.3088,1778.3088,1771.3468,1772.2257,5717.0
2018-10-29 09:35:00,1795.0,1804.13,1794.95,1800.03,5500.0,1772.6009,1781.617,1772.5516,1777.5682,5500.0
2018-10-29 09:40:00,1796.42,1800.03,1795.0,1797.96,13600.0,1774.0032,1777.5682,1772.6009,1775.524,13600.0
2018-10-29 09:45:00,1799.88,1804.83,1794.75,1803.73,2087.0,1777.42,1782.3083,1772.3541,1781.222,2087.0
2018-10-29 09:50:00,1797.06,1805.3,1797.05,1804.0,1600.0,1774.6352,1782.7724,1774.6254,1781.4886,1600.0
2018-10-29 09:55:00,1802.46,1818.0,1799.29,1817.79,4900.0,1779.9678,1795.3139,1776.8374,1795.1065,4900.0
2018-10-29 10:00:00,1817.79,1826.79,1812.39,1826.79,6966.0,1795.1065,1803.9942,1789.7739,1803.9942,6966.0
2018-10-29 10:05:00,1826.87,1826.87,1823.99,1824.46,2875.0,1804.0732,1804.0732,1801.2292,1801.6933,2875.0
2018-10-29 10:10:00,1825.44,1826.83,1823.54,1825.88,4700.0,1802.6611,1804.0337,1800.7848,1803.0956,4700.0
2018-10-29 10:15:00,1826.63,1836.2,1826.62,1834.68,6330.0,1803.8362,1813.2868,1803.8264,1811.7858,6330.0
2018-10-29 10:20:00,1835.54,1840.8,1834.51,1838.16,6316.0,1812.6351,1817.8294,1811.6179,1815.2224,6316.0
2018-10-29 10:25:00,1839.38,1840.01,1833.79,1834.61,2850.0,1816.4271,1817.0493,1810.9069,1811.7167,2850.0
2018-10-29 10:30:00,1827.14,1830.82,1822.86,1822.86,1900.0,1804.3399,1807.974,1800.1133,1800.1133,1900.0
2018-10-29 10:35:00,1816.89,1816.89,1807.35,1810.33,1834.0,1794.2178,1794.2178,1784.7968,1787.7396,1834.0
2018-10-29 10:40:00,1812.7,1818.37,1812.69,1816.39,2412.0,1790.0801,1795.6793,1790.0702,1793.724,2412.0
2018-10-29 10:45:00,1816.39,1816.39,1816.39,1816.39,100.0,1793.724,1793.724,1793.724,1793.724,100.0
2018-10-29 10:50:00,1811.0,1822.07,1811.0,1818.79,2399.0,1788.4013,1799.3331,1788.4013,1796.0941,2399.0
2018-10-29 10:55:00,1814.18,1818.21,1812.76,1818.2,1418.0,1791.5416,1795.5213,1790.1393,1795.5114,1418.0
2018-10-29 11:00:00,1818.91,1820.39,1818.35,1819.21,1700.0,1796.2126,1797.6741,1795.6596,1796.5088,1700.0
2018-10-29 11:05:00,1821.54,1828.89,1821.53,1824.21,3198.0,1798.8098,1806.068,1798.7999,1801.4464,3198.0
2018-10-29 11:10:00,1825.99,1829.0,1825.75,1827.02,2685.0,1803.2042,1806.1767,1802.9672,1804.2214,2685.0
2018-10-29 11:15:00,1828.89,1828.89,1819.82,1823.72,1920.0,1806.068,1806.068,1797.1112,1800.9626,1920.0
2018-10-29 11:20:00,1823.72,1829.36,1823.72,1824.73,5442.0,1800.9626,1806.5322,1800.9626,1801.9599,5442.0
2018-10-29 11:25:00,1823.5,1828.15,1823.5,1826.12,800.0,1800.7453,1805.3373,1800.7453,1803.3326,800.0
2018-10-29 11:30:00,1827.59,1831.2,1824.22,1829.23,2774.0,1804.7843,1808.3492,1801.4563,1806.4038,2774.0
2018-10-29 11:35:00,1829.23,1831.3,1829.23,1829.93,1040.0,1806.4038,1808.448,1806.4038,1807.0951,1040.0
2018-10-29 11:40:00,1829.73,1834.8,1829.62,1833.11,1900.0,1806.8976,1811.9043,1806.7889,1810.2354,1900.0
2018-10-29 11:45:00,1834.22,1835.9,1833.38,1833.41,3127.0,1811.3315,1812.9906,1810.502,1810.5316,3127.0
2018-10-29 11:50:00,1831.97,1836.0,1829.01,1832.41,1000.0,1809.1096,1813.0893,1806.1865,1809.5441,1000.0
2018-10-29 11:55:00,1833.32,1833.32,1829.06,1830.01,2100.0,1810.4428,1810.4428,1806.2359,1807.1741,2100.0
2018-10-29 12:00:00,1829.58,1831.39,1825.65,1827.09,11100.0,1806.7494,1808.5368,1802.8685,1804.2905,11100.0
2018-10-29 12:05:00,1825.66,1825.89,1818.08,1818.09,1200.0,1802.8783,1803.1055,1795.3929,1795.4028,1200.0
2018-10-29 12:10:00,1818.34,1819.72,1809.17,1813.73,2200.0,1795.6497,1797.0125,1786.5941,1791.0972,2200.0
2018-10-29 12:15:00,1809.49,1814.96,1809.49,1814.33,1967.0,1786.9101,1792.3119,1786.9101,1791.6897,1967.0
2018-10-29 12:20:00,1813.66,1813.66,1800.45,1804.29,1200.0,1791.0281,1791.0281,1777.9829,1781.775,1200.0
2018-10-29 12:25:00,1803.38,1807.56,1803.37,1807.55,1300.0,1780.8764,1785.0042,1780.8665,1784.9943,1300.0
2018-10-29 12:30:00,1806.91,1809.05,1805.59,1809.05,1055.0,1784.3623,1786.4756,1783.0588,1786.4756,1055.0
2018-10-29 12:35:00,1812.79,1814.65,1812.79,1814.65,600.0,1790.1689,1792.0057,1790.1689,1792.0057,600.0
2018-10-29 12:40:00,1814.51,1824.32,1814.51,1822.54,1149.0,1791.8675,1801.5551,1791.8675,1799.7973,1149.0
2018-10-29 12:45:00,1823.12,1823.12,1821.54,1821.91,600.0,1800.37,1800.37,1798.8098,1799.1751,600.0
2018-10-29 12:50:00,1815.16,1820.0,1815.16,1820.0,510.0,1792.5094,1797.289,1792.5094,1797.289,510.0
2018-10-29 12:55:00,1817.33,1818.23,1814.75,1815.14,850.0,1794.6523,1795.5411,1792.1045,1792.4896,850.0
2018-10-29 13:00:00,1816.34,1828.0,1816.34,1828.0,1600.0,1793.6746,1805.1891,1793.6746,1805.1891,1600.0
2018-10-29 13:05:00,1825.82,1826.73,1823.61,1823.61,600.0,1803.0363,1803.935,1800.8539,1800.8539,600.0
2018-10-29 13:10:00,1821.94,1825.55,1821.93,1823.91,500.0,1799.2048,1802.7697,1799.1949,1801.1502,500.0
2018-10-29 13:15:00,1823.94,1823.94,1820.28,1820.28,900.0,1801.1798,1801.1798,1797.5655,1797.5655,900.0
2018-10-29 13:20:00,1821.88,1824.0,1818.98,1819.12,14100.0,1799.1455,1801.2391,1796.2817,1796.42,14100.0
2018-10-29 13:25:00,1816.02,1817.09,1816.02,1816.19,550.0,1793.3586,1794.4153,1793.3586,1793.5265,550.0
2018-10-29 13:30:00,1817.0,1822.62,1816.99,1822.62,1122.0,1794.3264,1799.8763,1794.3165,1799.8763,1122.0
2018-10-29 13:35:00,1822.62,1822.95,1820.77,1821.06,600.0,1799.8763,1800.2022,1798.0494,1798.3357,600.0
2018-10-29 13:40:00,1819.05,1821.0,1818.2,1821.0,1600.0,1796.3508,1798.2765,1795.5114,1798.2765,1600.0
2018-10-29 13:45:00,1821.5,1824.8,1816.44,1816.44,1599.0,1798.7703,1802.0291,1793.7734,1793.7734,1599.0
2018-10-29 13:50:00,1817.03,1820.0,1817.03,1817.12,2034.0,1794.356,1797.289,1794.356,1794.4449,2034.0
2018-10-29 13:55:00,1817.61,1817.61,1817.61,1817.61,100.0,1794.9288,1794.9288,1794.9288,1794.9288,100.0
2018-10-29 14:00:00,1811.03,1811.96,1810.56,1811.96,1200.0,1788.4309,1789.3493,1787.9668,1789.3493,1200.0
2018-10-29 14:05:00,1812.41,1812.41,1807.77,1808.44,1634.0,1789.7937,1789.7937,1785.2116,1785.8732,1634.0
2018-10-29 14:10:00,1801.39,1803.6,1800.0,1800.0,1369.0,1778.9112,1781.0936,1777.5385,1777.5385,1369.0
2018-10-29 14:15:00,1800.76,1802.07,1796.64,1802.06,1301.0,1778.2891,1779.5827,1774.2205,1779.5728,1301.0
2018-10-29 14:20:00,1799.82,1801.25,1799.82,1801.09,600.0,1777.3608,1778.7729,1777.3608,1778.6149,600.0
2018-10-29 14:25:00,1800.07,1804.4,1800.0,1800.01,1867.0,1777.6077,1781.8836,1777.5385,1777.5484,1867.0
2018-10-29 14:30:00,1798.1,1800.19,1797.9,1800.19,1000.0,1775.6623,1777.7262,1775.4647,1777.7262,1000.0
2018-10-29 14:35:00,1795.07,1801.15,1795.0,1797.61,1505.0,1772.6701,1778.6742,1772.6009,1775.1784,1505.0
2018-10-29 14:40:00,1798.72,1805.06,1798.72,1803.11,1400.0,1776.2745,1782.5354,1776.2745,1780.6097,1400.0
2018-10-29 14:45:00,1803.15,1803.16,1798.48,1799.01,600.0,1780.6492,1780.6591,1776.0375,1776.5609,600.0
2018-10-29 14:50:00,1799.44,1799.91,1795.0,1795.29,800.0,1776.9855,1777.4497,1772.6009,1772.8873,800.0
2018-10-29 14:55:00,1791.59,1796.32,1790.44,1791.77,1750.0,1769.2335,1773.9045,1768.0978,1769.4112,1750.0
2018-10-29 15:00:00,1791.65,1791.66,1784.67,1784.68,2200.0,1769.2927,1769.3026,1762.3998,1762.4097,2200.0
2018-10-29 15:05:00,1784.18,1786.42,1779.49,1782.09,3337.0,1761.916,1764.128,1757.2845,1759.852,3337.0
2018-10-29 15:10:00,1782.99,1783.9,1776.99,1777.0,2851.0,1760.7408,1761.6394,1754.8157,1754.8256,2851.0
2018-10-29 15:15:00,1775.0,1777.47,1767.55,1777.18,9075.0,1752.8505,1755.2897,1745.4935,1755.0033,9075.0
2018-10-29 15:20:00,1772.91,1776.17,1770.95,1776.17,1700.0,1750.7866,1754.0059,1748.851,1754.0059,1700.0
2018-10-29 15:25:00,1776.38,1780.97,1776.02,1777.02,1900.0,1754.2133,1758.746,1753.8578,1754.8453,1900.0
2018-10-29 15:30:00,1774.28,1774.99,1768.02,1769.16,3233.0,1752.1395,1752.8406,1745.9576,1747.0834,3233.0
2018-10-29 15:35:00,1769.89,1769.89,1764.83,1764.83,1699.0,1747.8043,1747.8043,1742.8074,1742.8074,1699.0
2018-10-29 15:40:00,1766.17,1766.17,1759.82,1763.82,6173.0,1744.1307,1744.1307,1737.8599,1741.81,6173.0
2018-10-29 15:45:00,1763.02,1775.75,1761.21,1770.07,6655.0,1741.02,1753.5911,1739.2326,1747.982,6655.0
2018-10-29 15:50:00,1775.25,1792.8,1775.24,1792.72,7076.0,1753.0974,1770.4284,1753.0875,1770.3494,7076.0
2018-10-29 15:55:00,1789.61,1792.73,1784.31,1791.99,14013.0,1767.2782,1770.3593,1762.0443,1769.6285,14013.0
2018-10-30 09:30:00,1790.4,1797.11,1783.81,1783.96,6541.0,1768.0583,1774.6846,1761.5506,1761.6987,6541.0
2018-10-30 09:35:00,1784.6,1795.77,1775.0,1775.0,6171.0,1762.3307,1773.3613,1752.8505,1752.8505,6171.0
2018-10-30 09:40:00,1776.63,1787.44,1775.0,1778.47,2176.0,1754.4602,1765.1353,1752.8505,1756.2772,2176.0
2018-10-30 09:45:00,1779.0,1794.83,1779.0,1791.38,2836.0,1756.8006,1772.4331,1756.8006,1769.0261,2836.0
2018-10-30 09:50:00,1793.74,1810.16,1793.61,1801.89,6804.0,1771.3567,1787.5718,1771.2283,1779.405,6804.0
2018-10-30 09:55:00,1805.72,1810.16,1805.48,1810.14,3100.0,1783.1872,1787.5718,1782.9502,1787.552,3100.0
2018-10-30 10:00:00,1807.82,1811.21,1804.15,1809.84,3915.0,1785.261,1788.6087,1781.6368,1787.2558,3915.0
2018-10-30 10:05:00,1808.95,1814.67,1807.29,1812.07,3646.0,1786.3769,1792.0255,1784.7376,1789.4579,3646.0
2018-10-30 10:10:00,1812.85,1812.86,1808.41,1811.0,3305.0,1790.2282,1790.2381,1785.8436,1788.4013,3305.0
2018-10-30 10:15:00,1814.49,1814.49,1807.62,1811.23,1400.0,1791.8477,1791.8477,1785.0635,1788.6284,1400.0
2018-10-30 10:20:00,1811.93,1815.88,1811.92,1812.88,1763.0,1789.3197,1793.2204,1789.3098,1790.2578,1763.0
2018-10-30 10:25:00,1812.42,1812.42,1808.26,1808.26,1300.0,1789.8036,1789.8036,1785.6955,1785.6955,1300.0
2018-10-30 10:30:00,1809.2,1813.96,1804.9,1812.0,2409.0,1786.6237,1791.3243,1782.3774,1789.3888,2409.0
2018-10-30 10:35:00,1811.73,1811.74,1804.33,1806.06,2290.0,1789.1222,1789.132,1781.8145,1783.5229,2290.0
2018-10-30 10:40:00,1804.13,1804.92,1801.01,1801.97,3342.0,1781.617,1782.3971,1778.5359,1779.484,3342.0
2018-10-30 10:45:00,1803.61,1808.0,1803.61,1808.0,939.0,1781.1035,1785.4387,1781.1035,1785.4387,939.0
2018-10-30 10:50:00,1809.96,1809.96,1798.96,1798.97,600.0,1787.3743,1787.3743,1776.5115,1776.5214,600.0
2018-10-30 10:55:00,1799.3,1803.3,1797.91,1800.41,17448.0,1776.8473,1780.7974,1775.4746,1777.9434,17448.0
2018-10-30 11:00:00,1800.3,1807.99,1798.91,1803.85,11400.0,1777.8348,1785.4288,1776.4621,1781.3405,11400.0
2018-10-30 11:05:00,1810.9,1810.9,1810.43,1810.44,200.0,1788.3025,1788.3025,1787.8384,1787.8483,200.0
2018-10-30 11:10:00,1808.62,1808.62,1803.06,1803.07,400.0,1786.051,1786.051,1780.5604,1780.5702,400.0
2018-10-30 11:15:00,1807.99,1811.03,1806.27,1811.02,800.0,1785.4288,1788.4309,1783.7303,1788.421,800.0
2018-10-30 11:20:00,1813.64,1813.64,1809.81,1810.25,500.0,1791.0083,1791.0083,1787.2261,1787.6606,500.0
2018-10-30 11:25:00,1814.61,1816.73,1809.87,1812.33,1500.0,1791.9662,1794.0598,1787.2854,1789.7147,1500.0
2018-10-30 11:30:00,1812.33,1814.96,1812.33,1813.0,1200.0,1789.7147,1792.3119,1789.7147,1790.3763,1200.0
2018-10-30 11:35:00,1813.0,1815.64,1812.28,1814.41,1300.0,1790.3763,1792.9834,1789.6653,1791.7687,1300.0
2018-10-30 11:40:00,1812.84,1813.14,1810.59,1810.59,19190.0,1790.2183,1790.5146,1787.9964,1787.9964,19190.0
2018-10-30 11:45:00,1816.2,1826.87,1816.2,1826.86,1200.0,1793.5364,1804.0732,1793.5364,1804.0634,1200.0
2018-10-30 11:50:00,1826.27,1829.35,1822.93,1822.93,1830.0,1803.4807,1806.5223,1800.1824,1800.1824,1830.0
2018-10-30 11:55:00,1823.59,1828.83,1823.59,1827.71,1225.0,1800.8342,1806.0088,1800.8342,1804.9028,1225.0
2018-10-30 12:00:00,1827.71,1827.71,1824.31,1824.31,600.0,1804.9028,1804.9028,1801.5452,1801.5452,600.0
2018-10-30 12:05:00,1829.19,1829.2,1826.47,1826.47,400.0,1806.3643,1806.3742,1803.6782,1803.6782,400.0
2018-10-30 12:10:00,1826.0,1827.88,1821.31,1821.32,1100.0,1803.2141,1805.0706,1798.5826,1798.5925,1100.0
2018-10-30 12:15:00,1822.59,1824.24,1820.53,1824.07,1035.0,1799.8467,1801.4761,1797.8124,1801.3082,1035.0
2018-10-30 12:20:00,1824.12,1824.13,1824.12,1824.12,100.0,1801.3576,1801.3674,1801.3576,1801.3576,100.0
2018-10-30 12:25:00,1827.72,1830.73,1827.72,1829.0,400.0,1804.9126,1807.8851,1804.9126,1806.1767,400.0
2018-10-30 12:30:00,1824.84,1824.84,1820.48,1820.49,400.0,1802.0686,1802.0686,1797.763,1797.7729,400.0
2018-10-30 12:35:00,1823.9,1824.65,1823.9,1824.65,386.0,1801.1403,1801.8809,1801.1403,1801.8809,386.0
2018-10-30 12:40:00,1826.54,1827.87,1826.02,1826.02,1000.0,1803.7474,1805.0608,1803.2339,1803.2339,1000.0
2018-10-30 12:45:00,1825.55,1834.07,1823.91,1834.06,1671.0,1802.7697,1811.1834,1801.1502,1811.1735,1671.0
2018-10-30 12:50:00,1834.99,1834.99,1829.77,1830.91,2000.0,1812.0919,1812.0919,1806.9371,1808.0628,2000.0
2018-10-30 12:55:00,1829.98,1832.66,1828.08,1828.08,600.0,1807.1444,1809.791,1805.2681,1805.2681,600.0
2018-10-30 13:00:00,1824.21,1827.42,1821.15,1826.98,1600.0,1801.4464,1804.6164,1798.4246,1804.1819,1600.0
2018-10-30 13:05:00,1826.74,1828.48,1825.09,1826.63,1200.0,1803.9449,1805.6632,1802.3155,1803.8362,1200.0
2018-10-30 13:10:00,1820.73,1820.84,1817.14,1817.14,700.0,1798.0099,1798.1185,1794.4647,1794.4647,700.0
2018-10-30 13:15:00,1817.21,1825.07,1817.17,1824.35,1122.0,1794.5338,1802.2957,1794.4943,1801.5847,1122.0
2018-10-30 13:20:00,1823.19,1823.19,1820.02,1820.02,400.0,1800.4392,1800.4392,1797.3087,1797.3087,400.0
2018-10-30 13:25:00,1820.92,1820.92,1815.55,1820.77,600.0,1798.1975,1798.1975,1792.8945,1798.0494,600.0
2018-10-30 13:30:00,1823.63,1823.63,1810.0,1811.28,1499.0,1800.8737,1800.8737,1787.4138,1788.6778,1499.0
2018-10-30 13:35:00,1818.41,1818.41,1810.49,1811.12,700.0,1795.7188,1795.7188,1787.8976,1788.5198,700.0
2018-10-30 13:40:00,1813.9,1816.9,1812.44,1816.9,700.0,1791.2651,1794.2277,1789.8233,1794.2277,700.0
2018-10-30 13:45:00,1817.39,1825.32,1817.28,1822.22,1100.0,1794.7115,1802.5426,1794.6029,1799.4813,1100.0
2018-10-30 13:50:00,1822.22,1826.83,1822.22,1826.72,300.0,1799.4813,1804.0337,1799.4813,1803.9251,300.0
2018-10-30 13:55:00,1820.64,1824.86,1819.91,1822.34,600.0,1797.921,1802.0883,1797.2001,1799.5998,600.0
2018-10-30 14:00:00,1822.59,1822.59,1820.6,1820.6,500.0,1799.8467,1799.8467,1797.8815,1797.8815,500.0
2018-10-30 14:05:00,1822.78,1822.78,1815.85,1818.41,700.0,1800.0343,1800.0343,1793.1908,1795.7188,700.0
2018-10-30 14:10:00,1813.93,1821.88,1813.92,1818.66,1212.0,1791.2947,1799.1455,1791.2848,1795.9657,1212.0
2018-10-30 14:15:00,1824.8,1824.8,1817.68,1819.15,600.0,1802.0291,1802.0291,1794.9979,1796.4496,600.0
2018-10-30 14:20:00,1820.72,1826.83,1820.72,1826.83,400.0,1798.0,1804.0337,1798.0,1804.0337,400.0
2018-10-30 14:25:00,1824.79,1827.02,1820.15,1820.15,700.0,1802.0192,1804.2214,1797.4371,1797.4371,700.0
2018-10-30 14:30:00,1821.55,1826.44,1821.54,1826.44,700.0,1798.8196,1803.6486,1798.8098,1803.6486,700.0
2018-10-30 14:35:00,1822.15,1822.15,1822.15,1822.15,200.0,1799.4121,1799.4121,1799.4121,1799.4121,200.0
2018-10-30 14:40:00,1824.89,1824.89,1823.88,1823.88,200.0,1802.118,1802.118,1801.1206,1801.1206,200.0
2018-10-30 14:45:00,1823.38,1824.37,1823.37,1824.37,200.0,1800.6268,1801.6044,1800.6169,1801.6044,200.0
2018-10-30 14:50:00,1824.95,1835.01,1824.95,1832.75,1377.0,1802.1772,1812.1117,1802.1772,1809.8799,1377.0
2018-10-30 14:55:00,1831.24,1836.23,1829.91,1834.74,1720.0,1808.3887,1813.3164,1807.0753,1811.845,1720.0
2018-10-30 15:00:00,1833.48,1833.48,1829.5,1829.51,614.0,1810.6008,1810.6008,1806.6704,1806.6803,614.0
2018-10-30 15:05:00,1829.52,1834.3,1829.52,1833.29,1000.0,1806.6902,1811.4105,1806.6902,1810.4131,1000.0
2018-10-30 15:10:00,1832.74,1836.35,1830.17,1833.7,1500.0,1809.87,1813.4349,1807.3321,1810.818,1500.0
2018-10-30 15:15:00,1835.53,1835.53,1831.68,1831.71,1208.0,1812.6252,1812.6252,1808.8232,1808.8528,1208.0
2018-10-30 15:20:00,1829.39,1829.39,1827.59,1827.82,500.0,1806.5618,1806.5618,1804.7843,1805.0114,500.0
2018-10-30 15:25:00,1829.73,1837.89,1828.08,1836.0,1800.0,1806.8976,1814.9557,1805.2681,1813.0893,1800.0
2018-10-30 15:30:00,1835.82,1840.32,1835.82,1838.26,1905.0,1812.9116,1817.3554,1812.9116,1815.3211,1905.0
2018-10-30 15:35:00,1838.22,1838.62,1833.95,1835.21,3725.0,1815.2816,1815.6766,1811.0649,1812.3092,3725.0
2018-10-30 15:40:00,1835.49,1838.58,1835.49,1838.58,2054.0,1812.5857,1815.6371,1812.5857,1815.6371,2054.0
2018-10-30 15:45:00,1839.32,1843.08,1838.92,1840.85,3058.0,1816.3679,1820.081,1815.9729,1817.8788,3058.0
2018-10-30 15:50:00,1839.85,1844.05,1839.85,1843.49,2912.0,1816.8913,1821.0389,1816.8913,1820.4859,2912.0
2018-10-30 15:55:00,1840.99,1841.85,1835.51,1836.75,15604.0,1818.017,1818.8663,1812.6054,1813.83,15604.0
2018-10-31 09:30:00,1849.0,1862.56,1845.13,1859.81,7264.0,1825.9271,1839.3179,1822.1054,1836.6022,7264.0
2018-10-31 09:35:00,1860.05,1862.97,1852.66,1859.5,5200.0,1836.8392,1839.7228,1829.5414,1836.2961,5200.0
2018-10-31 09:40:00,1861.25,1871.01,1858.73,1871.0,4205.0,1838.0242,1847.6624,1835.5357,1847.6526,4205.0
2018-10-31 09:45:00,1872.0,1875.44,1868.58,1868.58,2827.0,1848.6401,1852.0372,1845.2628,1845.2628,2827.0
2018-10-31 09:50:00,1868.26,1871.75,1867.79,1869.26,5615.0,1844.9468,1848.3932,1844.4826,1845.9343,5615.0
2018-10-31 09:55:00,1871.26,1881.55,1871.25,1881.55,3836.0,1847.9093,1858.0709,1847.8994,1858.0709,3836.0
2018-10-31 10:00:00,1882.14,1883.11,1878.9,1883.11,1100.0,1858.6536,1859.6114,1855.454,1859.6114,1100.0
2018-10-31 10:05:00,1882.11,1886.99,1881.19,1882.02,4116.0,1858.6239,1863.443,1857.7154,1858.5351,4116.0
2018-10-31 10:10:00,1884.09,1884.09,1879.86,1882.05,2300.0,1860.5792,1860.5792,1856.402,1858.5647,2300.0
2018-10-31 10:15:00,1879.23,1881.76,1879.23,1881.11,1300.0,1855.7799,1858.2783,1855.7799,1857.6364,1300.0
2018-10-31 10:20:00,1881.21,1882.99,1881.11,1882.7,1800.0,1857.7352,1859.4929,1857.6364,1859.2066,1800.0
2018-10-31 10:25:00,1880.77,1882.1,1877.56,1877.57,1490.0,1857.3006,1858.6141,1854.1307,1854.1406,1490.0
2018-10-31 10:30:00,1879.29,1883.7,1879.29,1883.7,900.0,1855.8391,1860.1941,1855.8391,1860.1941,900.0
2018-10-31 10:35:00,1882.1,1883.35,1877.19,1877.19,1000.0,1858.6141,1859.8485,1853.7653,1853.7653,1000.0
2018-10-31 10:40:00,1877.19,1877.2,1874.89,1875.55,1600.0,1853.7653,1853.7752,1851.494,1852.1458,1600.0
2018-10-31 10:45:00,1871.39,1872.78,1869.19,1869.2,2137.0,1848.0377,1849.4104,1845.8652,1845.875,2137.0
2018-10-31 10:50:00,1871.69,1871.69,1864.77,1866.32,1900.0,1848.334,1848.334,1841.5003,1843.031,1900.0
2018-10-31 10:55:00,1866.32,1872.28,1865.43,1871.2,3641.0,1843.031,1848.9166,1842.1521,1847.8501,3641.0
2018-10-31 11:00:00,1872.38,1876.75,1869.58,1869.96,2083.0,1849.0153,1853.3308,1846.2503,1846.6255,2083.0
2018-10-31 11:05:00,1869.59,1871.3,1869.28,1871.29,650.0,1846.2602,1847.9488,1845.954,1847.9389,650.0
2018-10-31 11:10:00,1869.15,1871.43,1866.56,1867.11,2145.0,1845.8256,1848.0772,1843.268,1843.8111,2145.0
2018-10-31 11:15:00,1867.85,1872.14,1867.55,1871.39,1100.0,1844.5419,1848.7783,1844.2456,1848.0377,1100.0
2018-10-31 11:20:00,1871.39,1878.52,1871.38,1878.52,1419.0,1848.0377,1855.0787,1848.0278,1855.0787,1419.0
2018-10-31 11:25:00,1876.0,1882.18,1876.0,1882.17,1300.0,1852.5902,1858.6931,1852.5902,1858.6832,1300.0
2018-10-31 11:30:00,1879.66,1879.66,1876.35,1877.41,2925.0,1856.2045,1856.2045,1852.9358,1853.9826,2925.0
2018-10-31 11:35:00,1875.96,1878.26,1875.96,1877.39,1200.0,1852.5507,1854.822,1852.5507,1853.9628,1200.0
2018-10-31 11:40:00,1876.82,1876.82,1870.73,1870.73,1366.0,1853.3999,1853.3999,1847.3859,1847.3859,1366.0
2018-10-31 11:45:00,1870.73,1870.73,1870.73,1870.73,100.0,1847.3859,1847.3859,1847.3859,1847.3859,100.0
2018-10-31 11:50:00,1871.54,1878.24,1871.53,1878.24,1500.0,1848.1858,1854.8022,1848.176,1854.8022,1500.0
2018-10-31 11:55:00,1878.25,1884.95,1878.25,1883.05,5389.0,1854.8121,1861.4285,1854.8121,1859.5522,5389.0
2018-10-31 12:00:00,1883.6,1885.0,1877.53,1878.7,4974.0,1860.0953,1861.4779,1854.1011,1855.2565,4974.0
2018-10-31 12:05:00,1876.48,1882.24,1876.47,1882.24,2475.0,1853.0642,1858.7523,1853.0543,1858.7523,2475.0
2018-10-31 12:10:00,1882.09,1882.09,1877.19,1879.9,1400.0,1858.6042,1858.6042,1853.7653,1856.4415,1400.0
2018-10-31 12:15:00,1878.97,1880.0,1878.97,1880.0,200.0,1855.5231,1856.5403,1855.5231,1856.5403,200.0
2018-10-31 12:20:00,1881.0,1881.0,1877.5,1879.59,1421.0,1857.5278,1857.5278,1854.0715,1856.1354,1421.0
2018-10-31 12:25:00,1878.05,1878.29,1876.63,1878.11,4291.0,1854.6146,1854.8516,1853.2123,1854.6738,4291.0
2018-10-31 12:30:00,1876.95,1881.48,1876.9,1880.13,2636.0,1853.5283,1858.0018,1853.4789,1856.6686,2636.0
2018-10-31 12:35:00,1880.72,1880.87,1879.74,1879.74,500.0,1857.2513,1857.3994,1856.2835,1856.2835,500.0
2018-10-31 12:40:00,1879.73,1879.74,1877.91,1879.5,1600.0,1856.2736,1856.2835,1854.4763,1856.0465,1600.0
2018-10-31 12:45:00,1878.25,1878.64,1878.25,1878.63,400.0,1854.8121,1855.1972,1854.8121,1855.1874,400.0
2018-10-31 12:50:00,1878.63,1878.71,1877.35,1878.71,500.0,1855.1874,1855.2664,1853.9233,1855.2664,500.0
2018-10-31 12:55:00,1881.47,1881.47,1878.34,1878.69,1000.0,1857.9919,1857.9919,1854.901,1855.2466,1000.0
2018-10-31 13:00:00,1877.5,1877.5,1876.89,1877.46,800.0,1854.0715,1854.0715,1853.4691,1854.032,800.0
2018-10-31 13:05:00,1877.26,1878.9,1877.26,1878.9,600.0,1853.8344,1855.454,1853.8344,1855.454,600.0
2018-10-31 13:10:00,1878.95,1881.01,1878.71,1881.01,900.0,1855.5034,1857.5377,1855.2664,1857.5377,900.0
2018-10-31 13:15:00,1880.34,1882.83,1880.02,1882.83,2260.0,1856.876,1859.3349,1856.56,1859.3349,2260.0
2018-10-31 13:20:00,1884.27,1885.0,1882.02,1882.97,3100.0,1860.757,1861.4779,1858.5351,1859.4732,3100.0
2018-10-31 13:25:00,1883.95,1883.95,1881.35,1881.88,1700.0,1860.441,1860.441,1857.8734,1858.3968,1700.0
2018-10-31 13:30:00,1882.21,1882.22,1882.21,1882.21,300.0,1858.7227,1858.7326,1858.7227,1858.7227,300.0
2018-10-31 13:35:00,1881.59,1881.78,1877.43,1877.82,1969.0,1858.1104,1858.298,1854.0023,1854.3875,1969.0
2018-10-31 13:40:00,1877.29,1879.35,1877.29,1878.97,1800.0,1853.8641,1855.8984,1853.8641,1855.5231,1800.0
2018-10-31 13:45:00,1879.2,1880.09,1877.23,1878.27,1200.0,1855.7502,1856.6291,1853.8048,1854.8318,1200.0
2018-10-31 13:50:00,1878.27,1879.13,1877.4,1878.07,1349.0,1854.8318,1855.6811,1853.9727,1854.6343,1349.0
2018-10-31 13:55:00,1877.22,1878.89,1877.21,1878.88,700.0,1853.7949,1855.4441,1853.7851,1855.4342,700.0
2018-10-31 14:00:00,1878.11,1879.48,1878.06,1879.48,1801.0,1854.6738,1856.0267,1854.6245,1856.0267,1801.0
2018-10-31 14:05:00,1883.82,1885.0,1882.33,1884.31,1594.0,1860.3126,1861.4779,1858.8412,1860.7965,1594.0
2018-10-31 14:10:00,1883.88,1886.99,1883.87,1886.85,1500.0,1860.3718,1863.443,1860.362,1863.3048,1500.0
2018-10-31 14:15:00,1888.46,1892.48,1888.46,1891.45,1688.0,1864.8947,1868.8645,1864.8947,1867.8474,1688.0
2018-10-31 14:20:00,1890.87,1890.87,1888.15,1890.3,1700.0,1867.2746,1867.2746,1864.5886,1866.7117,1700.0
2018-10-31 14:25:00,1889.22,1893.0,1885.7,1893.0,2834.0,1865.6452,1869.378,1862.1691,1869.378,2834.0
2018-10-31 14:30:00,1892.9,1895.47,1891.86,1894.46,2330.0,1869.2793,1871.8172,1868.2523,1870.8198,2330.0
2018-10-31 14:35:00,1889.14,1891.76,1889.14,1889.25,400.0,1865.5662,1868.1535,1865.5662,1865.6748,400.0
2018-10-31 14:40:00,1895.74,1895.82,1893.98,1894.97,950.0,1872.0838,1872.1628,1870.3458,1871.3235,950.0
2018-10-31 14:45:00,1893.01,1894.33,1891.68,1891.68,631.0,1869.3879,1870.6914,1868.0745,1868.0745,631.0
2018-10-31 14:50:00,1892.47,1894.9,1892.47,1893.76,2406.0,1868.8546,1871.2543,1868.8546,1870.1286,2406.0
2018-10-31 14:55:00,1894.36,1895.72,1893.14,1893.23,1200.0,1870.7211,1872.0641,1869.5163,1869.6052,1200.0
2018-10-31 15:00:00,1894.96,1898.04,1893.97,1898.04,2680.0,1871.3136,1874.3551,1870.3359,1874.3551,2680.0
2018-10-31 15:05:00,1896.88,1896.98,1894.02,1894.02,3700.0,1873.2096,1873.3084,1870.3853,1870.3853,3700.0
2018-10-31 15:10:00,1894.03,1896.8,1892.9,1896.8,1800.0,1870.3952,1873.1306,1869.2793,1873.1306,1800.0
2018-10-31 15:15:00,1896.79,1897.6,1893.44,1893.44,1360.0,1873.1207,1873.9206,1869.8125,1869.8125,1360.0
2018-10-31 15:20:00,1894.56,1895.35,1889.65,1889.65,3177.0,1870.9186,1871.6987,1866.0698,1866.0698,3177.0
2018-10-31 15:25:00,1890.01,1890.01,1886.47,1888.47,2202.0,1866.4253,1866.4253,1862.9295,1864.9046,2202.0
2018-10-31 15:30:00,1888.25,1888.25,1884.88,1884.88,1799.0,1864.6873,1864.6873,1861.3594,1861.3594,1799.0
2018-10-31 15:35:00,1884.88,1884.88,1879.68,1880.43,2600.0,1861.3594,1861.3594,1856.2243,1856.9649,2600.0
2018-10-31 15:40:00,1880.87,1881.99,1877.77,1879.84,3920.0,1857.3994,1858.5054,1854.3381,1856.3823,3920.0
2018-10-31 15:45:00,1880.03,1880.95,1874.31,1877.0,6387.0,1856.5699,1857.4784,1850.9213,1853.5777,6387.0
2018-10-31 15:50:00,1879.06,1882.54,1878.22,1878.52,3312.0,1855.612,1859.0486,1854.7825,1855.0787,3312.0
2018-10-31 15:55:00,1877.92,1878.57,1872.01,1875.91,15297.0,1854.4862,1855.1281,1848.65,1852.5013,15297.0
2018-11-01 09:30:00,1882.73,1890.89,1880.0,1881.79,4297.0,1859.2362,1867.2944,1856.5403,1858.3079,4297.0
2018-11-01 09:35:00,1882.04,1884.77,1878.11,1881.58,2700.0,1858.5548,1861.2507,1854.6738,1858.1005,2700.0
2018-11-01 09:40:00,1879.88,1884.58,1872.33,1876.43,6400.0,1856.4218,1861.0631,1848.966,1853.0148,6400.0
2018-11-01 09:45:00,1874.68,1877.16,1868.65,1870.88,3442.0,1851.2866,1853.7357,1845.3319,1847.5341,3442.0
2018-11-01 09:50:00,1871.72,1883.97,1871.72,1880.36,2200.0,1848.3636,1860.4607,1848.3636,1856.8958,2200.0
2018-11-01 09:55:00,1881.57,1883.97,1877.27,1878.44,4800.0,1858.0907,1860.4607,1853.8443,1854.9997,4800.0
2018-11-01 10:00:00,1879.05,1883.33,1874.27,1878.81,2453.0,1855.6021,1859.8287,1850.8818,1855.3651,2453.0
2018-11-01 10:05:00,1878.81,1878.81,1870.9,1872.83,2400.0,1855.3651,1855.3651,1847.5538,1849.4597,2400.0
2018-11-01 10:10:00,1875.14,1883.82,1870.96,1879.93,2400.0,1851.7409,1860.3126,1847.6131,1856.4711,2400.0
2018-11-01 10:15:00,1879.35,1880.59,1876.1,1876.1,2250.0,1855.8984,1857.1229,1852.6889,1852.6889,2250.0
2018-11-01 10:20:00,1877.44,1880.59,1875.2,1879.01,2200.0,1854.0122,1857.1229,1851.8002,1855.5626,2200.0
2018-11-01 10:25:00,1880.55,1880.55,1880.55,1880.55,200.0,1857.0834,1857.0834,1857.0834,1857.0834,200.0
2018-11-01 10:30:00,1884.48,1888.94,1884.48,1888.94,1100.0,1860.9644,1865.3687,1860.9644,1865.3687,1100.0
2018-11-01 10:35:00,1886.52,1890.15,1886.52,1888.98,2140.0,1862.9789,1866.5636,1862.9789,1865.4082,2140.0
2018-11-01 10:40:00,1890.17,1891.64,1888.69,1890.17,1100.0,1866.5833,1868.035,1865.1218,1866.5833,1100.0
2018-11-01 10:45:00,1892.1,1894.0,1892.1,1894.0,1000.0,1868.4893,1870.3656,1868.4893,1870.3656,1000.0
2018-11-01 10:50:00,1894.0,1897.32,1886.28,1887.06,1200.0,1870.3656,1873.6441,1862.7419,1863.5122,1200.0
2018-11-01 10:55:00,1885.79,1887.22,1882.95,1886.45,1100.0,1862.258,1863.6702,1859.4534,1862.9098,1100.0
2018-11-01 11:00:00,1886.63,1886.63,1881.43,1883.99,5825.0,1863.0875,1863.0875,1857.9524,1860.4805,5825.0
2018-11-01 11:05:00,1886.19,1886.5,1881.98,1883.26,600.0,1862.653,1862.9591,1858.4955,1859.7596,600.0
2018-11-01 11:10:00,1885.03,1885.65,1885.03,1885.64,900.0,1861.5075,1862.1198,1861.5075,1862.1099,900.0
2018-11-01 11:15:00,1888.13,1893.84,1885.68,1893.84,1210.0,1864.5688,1870.2076,1862.1494,1870.2076,1210.0
2018-11-01 11:20:00,1895.2,1895.3,1891.65,1895.3,970.0,1871.5506,1871.6493,1868.0449,1871.6493,970.0
2018-11-01 11:25:00,1891.8,1891.94,1889.79,1889.79,435.0,1868.193,1868.3313,1866.2081,1866.2081,435.0
2018-11-01 11:30:00,1893.64,1894.85,1890.25,1890.25,3319.0,1870.01,1871.205,1866.6624,1866.6624,3319.0
2018-11-01 11:35:00,1889.73,1889.92,1886.66,1886.67,1005.0,1866.1488,1866.3365,1863.1171,1863.127,1005.0
2018-11-01 11:40:00,1889.14,1891.01,1885.27,1888.81,1500.0,1865.5662,1867.4129,1861.7445,1865.2403,1500.0
2018-11-01 11:45:00,1889.17,1889.17,1889.09,1889.09,200.0,1865.5958,1865.5958,1865.5168,1865.5168,200.0
2018-11-01 11:50:00,1891.24,1892.13,1889.22,1892.12,1098.0,1867.64,1868.5189,1865.6452,1868.509,1098.0
2018-11-01 11:55:00,1891.88,1892.74,1891.19,1892.74,500.0,1868.272,1869.1213,1867.5906,1869.1213,500.0
2018-11-01 12:00:00,1892.74,1892.74,1892.74,1892.74,0.0,1869.1213,1869.1213,1869.1213,1869.1213,0.0
2018-11-01 12:05:00,1891.1,1892.03,1889.5,1892.03,2260.0,1867.5017,1868.4201,1865.9217,1868.4201,2260.0
2018-11-01 12:10:00,1890.61,1894.28,1890.61,1893.15,1800.0,1867.0179,1870.6421,1867.0179,1869.5262,1800.0
2018-11-01 12:15:00,1891.66,1892.0,1889.41,1889.41,500.0,1868.0548,1868.3905,1865.8328,1865.8328,500.0
2018-11-01 12:20:00,1889.19,1891.54,1889.18,1889.68,500.0,1865.6156,1867.9363,1865.6057,1866.0995,500.0
2018-11-01 12:25:00,1889.7,1893.01,1888.34,1893.01,1300.0,1866.1192,1869.3879,1864.7762,1869.3879,1300.0
2018-11-01 12:30:00,1893.0,1896.05,1892.99,1893.32,506.0,1869.378,1872.39,1869.3682,1869.694,506.0
2018-11-01 12:35:00,1893.02,1895.29,1892.9,1895.29,3508.0,1869.3978,1871.6395,1869.2793,1871.6395,3508.0
2018-11-01 12:40:00,1895.29,1898.05,1895.29,1898.05,900.0,1871.6395,1874.365,1871.6395,1874.365,900.0
2018-11-01 12:45:00,1897.42,1898.55,1897.42,1898.54,700.0,1873.7429,1874.8588,1873.7429,1874.8489,700.0
2018-11-01 12:50:00,1899.6,1904.02,1899.6,1904.02,2665.0,1875.8957,1880.2605,1875.8957,1880.2605,2665.0
2018-11-01 12:55:00,1902.59,1903.24,1901.37,1903.13,1200.0,1878.8484,1879.4903,1877.6436,1879.3816,1200.0
2018-11-01 13:00:00,1904.46,1906.02,1903.91,1904.0,1100.0,1880.695,1882.2356,1880.1519,1880.2408,1100.0
2018-11-01 13:05:00,1902.61,1905.0,1902.6,1904.16,700.0,1878.8681,1881.2283,1878.8582,1880.3988,700.0
2018-11-01 13:10:00,1902.24,1903.98,1902.24,1902.67,407.0,1878.5027,1880.221,1878.5027,1878.9274,407.0
2018-11-01 13:15:00,1901.45,1904.95,1901.45,1902.31,837.0,1877.7226,1881.1789,1877.7226,1878.5719,837.0
2018-11-01 13:20:00,1904.69,1904.69,1904.51,1904.51,300.0,1880.9222,1880.9222,1880.7444,1880.7444,300.0
2018-11-01 13:25:00,1903.21,1905.96,1903.21,1904.16,400.0,1879.4606,1882.1763,1879.4606,1880.3988,400.0
2018-11-01 13:30:00,1905.94,1908.09,1905.93,1907.26,1100.0,1882.1566,1884.2797,1882.1467,1883.4601,1100.0
2018-11-01 13:35:00,1907.47,1907.47,1904.17,1904.18,1500.0,1883.6675,1883.6675,1880.4086,1880.4185,1500.0
2018-11-01 13:40:00,1902.59,1902.59,1899.47,1899.47,800.0,1878.8484,1878.8484,1875.7673,1875.7673,800.0
2018-11-01 13:45:00,1897.1,1897.6,1895.92,1896.99,1100.0,1873.4269,1873.9206,1872.2616,1873.3182,1100.0
2018-11-01 13:50:00,1897.0,1899.37,1895.43,1895.44,2268.0,1873.3281,1875.6685,1871.7777,1871.7876,2268.0
2018-11-01 13:55:00,1895.0,1895.01,1892.02,1893.67,800.0,1871.3531,1871.363,1868.4103,1870.0397,800.0
2018-11-01 14:00:00,1892.16,1892.16,1888.96,1890.27,1400.0,1868.5485,1868.5485,1865.3884,1866.6821,1400.0
2018-11-01 14:05:00,1890.26,1890.95,1885.37,1885.38,925.0,1866.6722,1867.3536,1861.8432,1861.8531,925.0
2018-11-01 14:10:00,1887.13,1890.53,1886.05,1889.34,2546.0,1863.5813,1866.9389,1862.5148,1865.7637,2546.0
2018-11-01 14:15:00,1889.34,1893.14,1889.34,1893.13,1396.0,1865.7637,1869.5163,1865.7637,1869.5064,1396.0
2018-11-01 14:20:00,1893.4,1895.79,1893.4,1895.79,700.0,1869.773,1872.1332,1869.773,1872.1332,700.0
2018-11-01 14:25:00,1899.06,1899.06,1894.56,1894.56,500.0,1875.3624,1875.3624,1870.9186,1870.9186,500.0
2018-11-01 14:30:00,1897.56,1899.46,1894.68,1895.89,1700.0,1873.8811,1875.7574,1871.0371,1872.232,1700.0
2018-11-01 14:35:00,1897.47,1897.5,1892.49,1893.24,23849.0,1873.7923,1873.8219,1868.8744,1869.615,23849.0
2018-11-01 14:40:00,1893.66,1893.66,1891.98,1891.98,500.0,1870.0298,1870.0298,1868.3708,1868.3708,500.0
2018-11-01 14:45:00,1894.31,1894.8,1892.31,1894.8,18402.0,1870.6717,1871.1556,1868.6966,1871.1556,18402.0
2018-11-01 14:50:00,1894.88,1895.87,1892.17,1892.17,1100.0,1871.2346,1872.2122,1868.5584,1868.5584,1100.0
2018-11-01 14:55:00,1892.67,1893.82,1890.88,1890.89,1596.0,1869.0522,1870.1878,1867.2845,1867.2944,1596.0
2018-11-01 15:00:00,1890.18,1892.07,1889.93,1892.06,600.0,1866.5932,1868.4596,1866.3463,1868.4498,600.0
2018-11-01 15:05:00,1891.81,1892.39,1888.96,1890.95,428.0,1868.2029,1868.7756,1865.3884,1867.3536,428.0
2018-11-01 15:10:00,1891.15,1892.35,1889.56,1892.28,1950.0,1867.5511,1868.7361,1865.981,1868.667,1950.0
2018-11-01 15:15:00,1890.2,1890.54,1889.22,1890.47,1036.0,1866.613,1866.9487,1865.6452,1866.8796,1036.0
2018-11-01 15:20:00,1889.12,1889.15,1886.51,1887.39,3703.0,1865.5465,1865.5761,1862.969,1863.838,3703.0
2018-11-01 15:25:00,1886.69,1890.66,1885.14,1890.66,1600.0,1863.1468,1867.0672,1861.6161,1867.0672,1600.0
2018-11-01 15:30:00,1889.1,1892.53,1889.1,1892.2,1896.0,1865.5267,1868.9139,1865.5267,1868.588,1896.0
2018-11-01 15:35:00,1890.83,1894.12,1888.31,1893.55,4134.0,1867.2351,1870.4841,1864.7466,1869.9212,4134.0
2018-11-01 15:40:00,1893.53,1898.75,1892.87,1897.91,4100.0,1869.9014,1875.0563,1869.2497,1874.2268,4100.0
2018-11-01 15:45:00,1898.68,1898.69,1891.92,1892.11,5622.0,1874.9872,1874.997,1868.3115,1868.4991,5622.0
2018-11-01 15:50:00,1892.26,1894.75,1891.9,1894.75,3846.0,1868.6473,1871.1062,1868.2918,1871.1062,3846.0
2018-11-01 15:55:00,1896.12,1897.12,1893.6,1895.05,12809.0,1872.4591,1873.4466,1869.9705,1871.4025,12809.0
2018-11-02 09:30:00,1903.24,1903.24,1897.98,1901.99,4946.0,1879.4903,1879.4903,1874.2959,1878.2559,4946.0
2018-11-02 09:35:00,1901.99,1903.75,1897.82,1900.92,2771.0,1878.2559,1879.9939,1874.1379,1877.1992,2771.0
2018-11-02 09:40:00,1900.92,1904.96,1897.6,1904.96,1691.0,1877.1992,1881.1888,1873.9206,1881.1888,1691.0
2018-11-02 09:45:00,1902.77,1903.91,1898.56,1900.31,3313.0,1879.0261,1880.1519,1874.8687,1876.5968,3313.0
2018-11-02 09:50:00,1900.13,1901.0,1897.31,1897.32,2800.0,1876.4191,1877.2782,1873.6343,1873.6441,2800.0
2018-11-02 09:55:00,1895.01,1895.01,1888.0,1890.4,2042.0,1871.363,1871.363,1864.4404,1866.8105,2042.0
2018-11-02 10:00:00,1886.97,1886.99,1875.75,1879.29,3870.0,1863.4233,1863.443,1852.3433,1855.8391,3870.0
2018-11-02 10:05:00,1874.4,1875.67,1872.73,1874.6,1551.0,1851.0101,1852.2643,1849.361,1851.2076,1551.0
2018-11-02 10:10:00,1876.6,1876.61,1875.1,1875.9,300.0,1853.1827,1853.1926,1851.7014,1852.4914,300.0
2018-11-02 10:15:00,1875.0,1875.75,1873.69,1875.75,1722.0,1851.6027,1852.3433,1850.309,1852.3433,1722.0
2018-11-02 10:20:00,1877.48,1883.66,1877.48,1880.01,2878.0,1854.0517,1860.1546,1854.0517,1856.5501,2878.0
2018-11-02 10:25:00,1880.0,1880.0,1874.13,1876.28,2700.0,1856.5403,1856.5403,1850.7435,1852.8667,2700.0
2018-11-02 10:30:00,1873.08,1875.16,1872.94,1874.03,1061.0,1849.7066,1851.7607,1849.5684,1850.6448,1061.0
2018-11-02 10:35:00,1872.94,1874.26,1870.05,1871.0,1700.0,1849.5684,1850.8719,1846.7144,1847.6526,1700.0
2018-11-02 10:40:00,1868.01,1870.57,1866.98,1867.24,15300.0,1844.6999,1847.2279,1843.6827,1843.9395,15300.0
2018-11-02 10:45:00,1870.0,1870.0,1865.08,1867.44,3303.0,1846.665,1846.665,1841.8064,1844.137,3303.0
2018-11-02 10:50:00,1870.0,1870.0,1865.43,1866.7,1700.0,1846.665,1846.665,1842.1521,1843.4062,1700.0
2018-11-02 10:55:00,1866.76,1871.95,1866.75,1871.95,910.0,1843.4655,1848.5907,1843.4556,1848.5907,910.0
2018-11-02 11:00:00,1870.0,1870.0,1863.13,1864.06,2990.0,1846.665,1846.665,1839.8808,1840.7992,2990.0
2018-11-02 11:05:00,1866.06,1873.37,1864.92,1873.37,1700.0,1842.7742,1849.993,1841.6484,1849.993,1700.0
2018-11-02 11:10:00,1872.47,1873.57,1872.47,1872.76,700.0,1849.1042,1850.1905,1849.1042,1849.3906,700.0
2018-11-02 11:15:00,1870.5,1873.12,1869.85,1870.7,2610.0,1847.1588,1849.7461,1846.5169,1847.3563,2610.0
2018-11-02 11:20:00,1865.0,1865.75,1864.99,1865.75,600.0,1841.7274,1842.4681,1841.7176,1842.4681,600.0
2018-11-02 11:25:00,1863.93,1866.66,1861.95,1861.95,1618.0,1840.6708,1843.3667,1838.7155,1838.7155,1618.0
2018-11-02 11:30:00,1864.95,1869.94,1864.95,1868.15,1400.0,1841.6781,1846.6058,1841.6781,1844.8381,1400.0
2018-11-02 11:35:00,1867.73,1875.84,1867.73,1872.72,1100.0,1844.4234,1852.4322,1844.4234,1849.3511,1100.0
2018-11-02 11:40:00,1874.66,1874.66,1867.73,1868.79,1050.0,1851.2669,1851.2669,1844.4234,1845.4701,1050.0
2018-11-02 11:45:00,1869.25,1872.79,1868.37,1869.47,1907.0,1845.9244,1849.4202,1845.0554,1846.1417,1907.0
2018-11-02 11:50:00,1870.8,1870.92,1868.66,1870.92,1257.0,1847.4551,1847.5736,1845.3418,1847.5736,1257.0
2018-11-02 11:55:00,1869.96,1871.84,1868.61,1871.84,900.0,1846.6255,1848.4821,1845.2924,1848.4821,900.0
2018-11-02 12:00:00,1871.85,1874.55,1871.69,1874.09,3459.0,1848.492,1851.1583,1848.334,1850.704,3459.0
2018-11-02 12:05:00,1874.6,1877.07,1873.62,1875.62,1424.0,1851.2076,1853.6468,1850.2399,1852.2149,1424.0
2018-11-02 12:10:00,1875.82,1878.44,1875.82,1876.02,900.0,1852.4124,1854.9997,1852.4124,1852.6099,900.0
2018-11-02 12:15:00,1874.46,1875.33,1872.44,1874.33,900.0,1851.0694,1851.9285,1849.0746,1850.941,900.0
2018-11-02 12:20:00,1871.93,1873.75,1871.92,1872.69,500.0,1848.571,1850.3682,1848.5611,1849.3215,500.0
2018-11-02 12:25:00,1872.25,1873.1,1870.28,1873.1,300.0,1848.887,1849.7264,1846.9415,1849.7264,300.0
2018-11-02 12:30:00,1871.86,1871.86,1867.88,1870.56,1856.0,1848.5018,1848.5018,1844.5715,1847.2181,1856.0
2018-11-02 12:35:00,1868.01,1870.08,1866.95,1868.58,900.0,1844.6999,1846.744,1843.6531,1845.2628,900.0
2018-11-02 12:40:00,1867.63,1869.38,1867.54,1867.55,536.0,1844.3246,1846.0528,1844.2357,1844.2456,536.0
2018-11-02 12:45:00,1867.08,1867.08,1864.75,1866.31,2300.0,1843.7815,1843.7815,1841.4806,1843.0211,2300.0
2018-11-02 12:50:00,1865.21,1865.21,1861.68,1862.13,1500.0,1841.9348,1841.9348,1838.4489,1838.8932,1500.0
2018-11-02 12:55:00,1860.64,1860.74,1859.0,1859.25,1500.0,1837.4218,1837.5206,1835.8023,1836.0492,1500.0
2018-11-02 13:00:00,1859.25,1861.18,1858.62,1859.35,1371.0,1836.0492,1837.9551,1835.427,1836.1479,1371.0
2018-11-02 13:05:00,1859.48,1861.63,1857.62,1861.63,900.0,1836.2763,1838.3995,1834.4395,1838.3995,900.0
2018-11-02 13:10:00,1865.0,1865.0,1863.96,1863.96,500.0,1841.7274,1841.7274,1840.7004,1840.7004,500.0
2018-11-02 13:15:00,1865.45,1866.38,1864.15,1866.38,1000.0,1842.1718,1843.0902,1840.888,1843.0902,1000.0
2018-11-02 13:20:00,1867.96,1869.79,1867.73,1869.79,1500.0,1844.6505,1846.4577,1844.4234,1846.4577,1500.0
2018-11-02 13:25:00,1873.22,1874.24,1871.2,1871.21,400.0,1849.8449,1850.8521,1847.8501,1847.8599,400.0
2018-11-02 13:30:00,1873.21,1873.21,1867.23,1867.23,1500.0,1849.835,1849.835,1843.9296,1843.9296,1500.0
2018-11-02 13:35:00,1868.3,1868.32,1862.78,1863.84,1233.0,1844.9863,1845.006,1839.5351,1840.5819,1233.0
2018-11-02 13:40:00,1863.84,1863.84,1863.84,1863.84,100.0,1840.5819,1840.5819,1840.5819,1840.5819,100.0
2018-11-02 13:45:00,1863.84,1863.84,1863.84,1863.84,0.0,1840.5819,1840.5819,1840.5819,1840.5819,0.0
2018-11-02 13:50:00,1863.85,1864.94,1862.74,1863.23,1000.0,1840.5918,1841.6682,1839.4956,1839.9795,1000.0
2018-11-02 13:55:00,1863.37,1863.38,1863.36,1863.36,1100.0,1840.1178,1840.1277,1840.1079,1840.1079,1100.0
2018-11-02 14:00:00,1864.68,1865.4,1863.87,1863.88,1356.0,1841.4114,1842.1224,1840.6115,1840.6214,1356.0
2018-11-02 14:05:00,1861.97,1861.98,1861.67,1861.67,200.0,1838.7352,1838.7451,1838.439,1838.439,200.0
2018-11-02 14:10:00,1861.67,1861.67,1858.97,1858.97,1300.0,1838.439,1838.439,1835.7727,1835.7727,1300.0
2018-11-02 14:15:00,1859.4,1859.4,1857.09,1859.33,1954.0,1836.1973,1836.1973,1833.9161,1836.1282,1954.0
2018-11-02 14:20:00,1860.24,1860.24,1856.87,1858.22,2080.0,1837.0268,1837.0268,1833.6989,1835.032,2080.0
2018-11-02 14:25:00,1858.22,1875.55,1858.22,1875.55,1300.0,1835.032,1852.1458,1835.032,1852.1458,1300.0
2018-11-02 14:30:00,1872.06,1872.07,1868.41,1868.41,600.0,1848.6993,1848.7092,1845.0949,1845.0949,600.0
2018-11-02 14:35:00,1867.73,1867.74,1865.14,1865.15,970.0,1844.4234,1844.4332,1841.8657,1841.8756,970.0
2018-11-02 14:40:00,1865.0,1868.1,1864.99,1868.09,1000.0,1841.7274,1844.7888,1841.7176,1844.7789,1000.0
2018-11-02 14:45:00,1868.09,1869.49,1868.09,1869.49,300.0,1844.7789,1846.1614,1844.7789,1846.1614,300.0
2018-11-02 14:50:00,1869.07,1871.91,1867.39,1869.85,1400.0,1845.7466,1848.5512,1844.0876,1846.5169,1400.0
2018-11-02 14:55:00,1869.17,1874.65,1869.16,1871.76,900.0,1845.8454,1851.257,1845.8355,1848.4031,900.0
2018-11-02 15:00:00,1870.53,1870.53,1867.47,1867.62,2000.0,1847.1884,1847.1884,1844.1666,1844.3147,2000.0
2018-11-02 15:05:00,1870.0,1870.57,1869.88,1870.14,700.0,1846.665,1847.2279,1846.5465,1846.8033,700.0
2018-11-02 15:10:00,1868.83,1873.49,1868.83,1871.76,1250.0,1845.5096,1850.1115,1845.5096,1848.4031,1250.0
2018-11-02 15:15:00,1871.09,1872.14,1869.51,1871.8,750.0,1847.7414,1848.7783,1846.1812,1848.4426,750.0
2018-11-02 15:20:00,1871.83,1874.87,1871.83,1874.73,800.0,1848.4722,1851.4743,1848.4722,1851.336,800.0
2018-11-02 15:25:00,1873.13,1874.83,1872.6,1873.76,900.0,1849.756,1851.4348,1849.2326,1850.3781,900.0
2018-11-02 15:30:00,1871.77,1873.89,1871.77,1873.89,300.0,1848.413,1850.5065,1848.413,1850.5065,300.0
2018-11-02 15:35:00,1872.86,1872.86,1868.0,1869.71,2519.0,1849.4894,1849.4894,1844.69,1846.3787,2519.0
2018-11-02 15:40:00,1870.64,1875.54,1870.61,1875.54,1789.0,1847.2971,1852.1359,1847.2674,1852.1359,1789.0
2018-11-02 15:45:00,1875.0,1880.42,1875.0,1878.11,3814.0,1851.6027,1856.955,1851.6027,1854.6738,3814.0
2018-11-02 15:50:00,1878.02,1879.51,1877.14,1878.25,1000.0,1854.585,1856.0564,1853.7159,1854.8121,1000.0
2018-11-02 15:55:00,1877.9,1878.69,1870.35,1874.58,14232.0,1854.4665,1855.2466,1847.0107,1851.1879,14232.0
2018-11-05 09:30:00,1873.76,1874.11,1865.02,1866.5,8448.0,1850.3781,1850.7238,1841.7472,1843.2087,8448.0
2018-11-05 09:35:00,1871.54,1879.03,1869.88,1879.0,3190.0,1848.1858,1855.5824,1846.5465,1855.5527,3190.0
2018-11-05 09:40:00,1880.0,1885.15,1878.71,1878.72,2810.0,1856.5403,1861.626,1855.2664,1855.2762,2810.0
2018-11-05 09:45:00,1876.1,1882.46,1873.43,1875.73,2556.0,1852.6889,1858.9696,1850.0522,1852.3235,2556.0
2018-11-05 09:50:00,1873.93,1876.97,1866.0,1874.33,5600.0,1850.546,1853.5481,1842.715,1850.941,5600.0
2018-11-05 09:55:00,1881.27,1881.27,1873.72,1875.88,1516.0,1857.7944,1857.7944,1850.3386,1852.4717,1516.0
2018-11-05 10:00:00,1872.6,1873.82,1871.68,1872.85,800.0,1849.2326,1850.4374,1848.3241,1849.4795,800.0
2018-11-05 10:05:00,1872.85,1875.91,1870.74,1870.74,1960.0,1849.4795,1852.5013,1847.3958,1847.3958,1960.0
2018-11-05 10:10:00,1870.5,1872.73,1867.26,1870.04,3300.0,1847.1588,1849.361,1843.9592,1846.7045,3300.0
2018-11-05 10:15:00,1868.53,1868.53,1866.02,1866.03,700.0,1845.2134,1845.2134,1842.7347,1842.7446,700.0
2018-11-05 10:20:00,1865.56,1865.57,1859.99,1859.99,1200.0,1842.2804,1842.2903,1836.78,1836.78,1200.0
2018-11-05 10:25:00,1860.04,1865.16,1860.03,1864.71,1700.0,1836.8293,1841.8854,1836.8195,1841.4411,1700.0
2018-11-05 10:30:00,1863.28,1870.5,1862.71,1866.42,1688.0,1840.0289,1847.1588,1839.466,1843.1297,1688.0
2018-11-05 10:35:00,1863.94,1865.66,1862.25,1862.25,5850.0,1840.6807,1842.3792,1839.0118,1839.0118,5850.0
2018-11-05 10:40:00,1864.62,1865.98,1862.25,1864.62,1800.0,1841.3522,1842.6952,1839.0118,1841.3522,1800.0
2018-11-05 10:45:00,1863.35,1863.35,1860.34,1861.49,1000.0,1840.098,1840.098,1837.1256,1838.2612,1000.0
2018-11-05 10:50:00,1861.24,1865.26,1860.4,1862.28,3100.0,1838.0144,1841.9842,1837.1848,1839.0414,3100.0
2018-11-05 10:55:00,1862.47,1867.67,1860.51,1866.86,3195.0,1839.229,1844.3641,1837.2935,1843.5642,3195.0
2018-11-05 11:00:00,1867.67,1873.52,1863.63,1870.56,2324.0,1844.3641,1850.1411,1840.3745,1847.2181,2324.0
2018-11-05 11:05:00,1868.44,1871.87,1868.44,1870.27,3030.0,1845.1245,1848.5117,1845.1245,1846.9317,3030.0
2018-11-05 11:10:00,1870.27,1871.13,1866.38,1868.92,2438.0,1846.9317,1847.7809,1843.0902,1845.5985,2438.0
2018-11-05 11:15:00,1868.92,1868.97,1865.38,1868.97,700.0,1845.5985,1845.6479,1842.1027,1845.6479,700.0
2018-11-05 11:20:00,1870.82,1871.59,1868.88,1868.88,762.0,1847.4748,1848.2352,1845.559,1845.559,762.0
2018-11-05 11:25:00,1866.33,1867.38,1861.91,1863.08,2800.0,1843.0408,1844.0777,1838.676,1839.8314,2800.0
2018-11-05 11:30:00,1861.71,1861.71,1860.0,1860.38,1200.0,1838.4785,1838.4785,1836.7898,1837.1651,1200.0
2018-11-05 11:35:00,1859.19,1862.23,1858.24,1859.31,1900.0,1835.9899,1838.992,1835.0518,1836.1084,1900.0
2018-11-05 11:40:00,1860.53,1860.57,1856.0,1858.62,4034.0,1837.3132,1837.3527,1832.8397,1835.427,4034.0
2018-11-05 11:45:00,1857.91,1861.05,1857.91,1858.7,5090.0,1834.7259,1837.8267,1834.7259,1835.5061,5090.0
2018-11-05 11:50:00,1859.34,1861.02,1857.66,1859.23,3701.0,1836.1381,1837.7971,1834.479,1836.0294,3701.0
2018-11-05 11:55:00,1858.51,1858.95,1855.9,1856.58,2704.0,1835.3184,1835.7529,1832.741,1833.4125,2704.0
2018-11-05 12:00:00,1856.51,1857.94,1854.6,1857.94,3132.0,1833.3434,1834.7555,1831.4572,1834.7555,3132.0
2018-11-05 12:05:00,1855.75,1856.25,1854.42,1855.35,2050.0,1832.5929,1833.0866,1831.2795,1832.1979,2050.0
2018-11-05 12:10:00,1853.81,1855.01,1852.32,1852.51,2100.0,1830.6771,1831.8621,1829.2057,1829.3933,2100.0
2018-11-05 12:15:00,1853.13,1853.5,1850.65,1853.02,9168.0,1830.0056,1830.3709,1827.5565,1829.8969,9168.0
2018-11-05 12:20:00,1854.0,1855.25,1853.41,1853.41,1991.0,1830.8647,1832.0991,1830.2821,1830.2821,1991.0
2018-11-05 12:25:00,1854.54,1854.54,1849.53,1849.53,3800.0,1831.398,1831.398,1826.4505,1826.4505,3800.0
2018-11-05 12:30:00,1850.87,1851.02,1849.5,1850.07,900.0,1827.7738,1827.9219,1826.4209,1826.9837,900.0
2018-11-05 12:35:00,1848.19,1848.8,1846.62,1847.27,2340.0,1825.1272,1825.7296,1823.5768,1824.2187,2340.0
2018-11-05 12:40:00,1847.28,1848.5,1847.26,1847.84,2303.0,1824.2286,1825.4333,1824.2088,1824.7816,2303.0
2018-11-05 12:45:00,1847.26,1847.59,1846.38,1847.59,1300.0,1824.2088,1824.5347,1823.3398,1824.5347,1300.0
2018-11-05 12:50:00,1847.41,1847.6,1846.42,1847.6,800.0,1824.3569,1824.5446,1823.3793,1824.5446,800.0
2018-11-05 12:55:00,1847.47,1849.58,1846.74,1849.57,1600.0,1824.4162,1826.4999,1823.6953,1826.49,1600.0
2018-11-05 13:00:00,1849.57,1849.58,1847.63,1848.86,500.0,1826.49,1826.4999,1824.5742,1825.7888,500.0
2018-11-05 13:05:00,1849.71,1849.91,1845.7,1846.73,63986.0,1826.6282,1826.8257,1822.6683,1823.6854,63986.0
2018-11-05 13:10:00,1845.88,1846.74,1842.0,1842.0,7800.0,1822.846,1823.6953,1819.0144,1819.0144,7800.0
2018-11-05 13:15:00,1841.59,1843.41,1840.0,1840.51,3359.0,1818.6096,1820.4068,1817.0394,1817.543,3359.0
2018-11-05 13:20:00,1842.35,1842.35,1839.05,1839.06,2085.0,1819.3601,1819.3601,1816.1013,1816.1111,2085.0
2018-11-05 13:25:00,1839.97,1841.15,1838.79,1839.79,3110.0,1817.0098,1818.1751,1815.8445,1816.832,3110.0
2018-11-05 13:30:00,1839.85,1841.14,1839.39,1839.4,1800.0,1816.8913,1818.1652,1816.437,1816.4469,1800.0
2018-11-05 13:35:00,1839.93,1849.9,1838.59,1842.76,4729.0,1816.9703,1826.8159,1815.647,1819.765,4729.0
2018-11-05 13:40:00,1842.58,1842.58,1840.7,1840.7,700.0,1819.5872,1819.5872,1817.7307,1817.7307,700.0
2018-11-05 13:45:00,1842.05,1843.2,1841.4,1842.79,1941.0,1819.0638,1820.1995,1818.4219,1819.7946,1941.0
2018-11-05 13:50:00,1843.64,1843.65,1842.8,1843.0,597.0,1820.634,1820.6439,1819.8045,1820.002,597.0
2018-11-05 13:55:00,1844.41,1847.58,1843.87,1846.71,2400.0,1821.3944,1824.5248,1820.8611,1823.6657,2400.0
2018-11-05 14:00:00,1846.72,1848.0,1846.01,1847.0,6444.0,1823.6755,1824.9396,1822.9744,1823.9521,6444.0
2018-11-05 14:05:00,1846.78,1850.19,1846.78,1849.76,2122.0,1823.7348,1827.1022,1823.7348,1826.6776,2122.0
2018-11-05 14:10:00,1849.35,1852.43,1849.2,1851.7,3950.0,1826.2727,1829.3143,1826.1246,1828.5934,3950.0
2018-11-05 14:15:00,1851.69,1856.74,1851.0,1856.74,4353.0,1828.5835,1833.5705,1827.9021,1833.5705,4353.0
2018-11-05 14:20:00,1856.75,1861.62,1856.62,1857.53,5393.0,1833.5804,1838.3896,1833.452,1834.3507,5393.0
2018-11-05 14:25:00,1859.38,1861.51,1857.65,1861.51,1900.0,1836.1776,1838.281,1834.4692,1838.281,1900.0
2018-11-05 14:30:00,1859.06,1859.06,1855.54,1855.55,2946.0,1835.8616,1835.8616,1832.3855,1832.3954,2946.0
2018-11-05 14:35:00,1856.51,1858.42,1855.54,1856.5,4500.0,1833.3434,1835.2295,1832.3855,1833.3335,4500.0
2018-11-05 14:40:00,1857.08,1860.4,1857.08,1860.4,2511.0,1833.9063,1837.1848,1833.9063,1837.1848,2511.0
2018-11-05 14:45:00,1862.31,1865.99,1862.31,1865.99,3914.0,1839.071,1842.7051,1839.071,1842.7051,3914.0
2018-11-05 14:50:00,1865.97,1871.35,1865.97,1870.46,4342.0,1842.6853,1847.9982,1842.6853,1847.1193,4342.0
2018-11-05 14:55:00,1868.15,1868.15,1865.36,1865.36,900.0,1844.8381,1844.8381,1842.0829,1842.0829,900.0
2018-11-05 15:00:00,1866.67,1869.12,1864.36,1865.5,3430.0,1843.3766,1845.796,1841.0954,1842.2212,3430.0
2018-11-05 15:05:00,1867.82,1868.0,1865.31,1865.32,3951.0,1844.5122,1844.69,1842.0336,1842.0434,3951.0
2018-11-05 15:10:00,1866.54,1871.99,1865.22,1871.99,1850.0,1843.2482,1848.6302,1841.9447,1848.6302,1850.0
2018-11-05 15:15:00,1870.0,1874.95,1868.31,1868.33,5898.0,1846.665,1851.5533,1844.9961,1845.0159,5898.0
2018-11-05 15:20:00,1867.46,1867.46,1863.08,1863.86,2573.0,1844.1567,1844.1567,1839.8314,1840.6017,2573.0
2018-11-05 15:25:00,1863.5,1864.43,1862.06,1863.82,1800.0,1840.2462,1841.1645,1838.8241,1840.5622,1800.0
2018-11-05 15:30:00,1863.81,1864.78,1862.79,1864.78,15313.0,1840.5523,1841.5102,1839.545,1841.5102,15313.0
2018-11-05 15:35:00,1865.87,1867.64,1863.16,1864.63,5240.0,1842.5866,1844.3345,1839.9104,1841.3621,5240.0
2018-11-05 15:40:00,1864.44,1864.8,1862.64,1864.22,7102.0,1841.1744,1841.5299,1839.3969,1840.9572,7102.0
2018-11-05 15:45:00,1862.59,1864.84,1861.77,1864.18,6048.0,1839.3475,1841.5694,1838.5377,1840.9177,6048.0
2018-11-05 15:50:00,1864.2,1873.0,1864.2,1871.59,4818.0,1840.9374,1849.6276,1840.9374,1848.2352,4818.0
2018-11-05 15:55:00,1872.66,1880.0,1864.59,1871.12,18499.0,1849.2918,1856.5403,1841.3226,1847.7711,18499.0
2018-11-06 09:30:00,1988.54,1995.01,1975.29,1990.55,41140.0,1963.7258,1970.1151,1950.6412,1965.7107,41140.0
2018-11-06 09:35:00,1990.13,2009.99,1982.01,1988.38,37007.0,1965.296,1984.9082,1957.2773,1963.5678,37007.0
2018-11-06 09:40:00,1990.14,1999.9,1989.38,1998.99,14293.0,1965.3059,1974.9441,1964.5553,1974.0454,14293.0
2018-11-06 09:45:00,1999.25,2004.99,1996.08,2003.11,9225.0,1974.3022,1979.9706,1971.1717,1978.114,9225.0
2018-11-06 09:50:00,2003.1,2007.03,1998.02,2006.84,18826.0,1978.1041,1981.9851,1973.0875,1981.7975,18826.0
2018-11-06 09:55:00,2006.4,2008.96,1993.1,2004.5,11229.0,1981.363,1983.891,1968.2289,1979.4867,11229.0
2018-11-06 10:00:00,2003.73,2005.86,1997.87,1999.36,8665.0,1978.7263,1980.8297,1972.9394,1974.4108,8665.0
2018-11-06 10:05:00,2000.81,2000.81,1986.1,1990.0,8550.0,1975.8427,1975.8427,1961.3163,1965.1676,8550.0
2018-11-06 10:10:00,1990.91,1999.93,1988.69,1994.15,6193.0,1966.0663,1974.9737,1963.874,1969.2658,6193.0
2018-11-06 10:15:00,1999.03,1999.03,1988.99,1989.18,5845.0,1974.0849,1974.0849,1964.1702,1964.3578,5845.0
2018-11-06 10:20:00,1989.18,1992.25,1988.66,1988.67,2682.0,1964.3578,1967.3895,1963.8443,1963.8542,2682.0
2018-11-06 10:25:00,1990.9,1995.34,1990.9,1991.52,6032.0,1966.0564,1970.441,1966.0564,1966.6686,6032.0
2018-11-06 10:30:00,1991.37,1991.37,1984.99,1989.9,8600.0,1966.5205,1966.5205,1960.2201,1965.0689,8600.0
2018-11-06 10:35:00,1985.52,1985.87,1980.0,1982.0,2646.0,1960.7435,1961.0891,1955.2924,1957.2674,2646.0
2018-11-06 10:40:00,1978.5,1980.86,1976.99,1979.97,8700.0,1953.8111,1956.1417,1952.32,1955.2628,8700.0
2018-11-06 10:45:00,1983.27,1983.65,1978.07,1979.65,1700.0,1958.5216,1958.8969,1953.3865,1954.9468,1700.0
2018-11-06 10:50:00,1976.96,1983.91,1976.88,1982.0,2162.0,1952.2903,1959.1536,1952.2113,1957.2674,2162.0
2018-11-06 10:55:00,1983.0,1986.73,1981.56,1982.95,3000.0,1958.255,1961.9384,1956.8329,1958.2056,3000.0
2018-11-06 11:00:00,1982.95,1984.33,1974.62,1975.6,5800.0,1958.2056,1959.5684,1949.9795,1950.9473,5800.0
2018-11-06 11:05:00,1976.43,1979.49,1973.6,1978.67,4612.0,1951.7669,1954.7888,1948.9723,1953.979,4612.0
2018-11-06 11:10:00,1976.25,1982.19,1976.11,1979.18,3677.0,1951.5892,1957.4551,1951.4509,1954.4826,3677.0
2018-11-06 11:15:00,1979.45,1980.32,1971.8,1974.01,14551.0,1954.7493,1955.6084,1947.1947,1949.3771,14551.0
2018-11-06 11:20:00,1972.94,1972.95,1966.0,1968.23,2700.0,1948.3205,1948.3304,1941.4671,1943.6693,2700.0
2018-11-06 11:25:00,1968.5,1969.87,1956.17,1956.17,4679.0,1943.9359,1945.2888,1931.7598,1931.7598,4679.0
2018-11-06 11:30:00,1957.75,1960.9,1949.77,1949.77,8737.0,1933.32,1936.4307,1925.4396,1925.4396,8737.0
2018-11-06 11:35:00,1950.01,1961.04,1949.77,1959.14,3342.0,1925.6766,1936.569,1925.4396,1934.6927,3342.0
2018-11-06 11:40:00,1959.33,1969.99,1959.33,1967.73,8490.0,1934.8803,1945.4073,1934.8803,1943.1755,8490.0
2018-11-06 11:45:00,1967.0,1968.19,1961.53,1962.32,3591.0,1942.4546,1943.6298,1937.0529,1937.833,3591.0
2018-11-06 11:50:00,1962.75,1962.75,1956.23,1959.16,2200.0,1938.2577,1938.2577,1931.819,1934.7125,2200.0
2018-11-06 11:55:00,1956.51,1962.39,1952.88,1954.73,5500.0,1932.0955,1937.9021,1928.5108,1930.3377,5500.0
2018-11-06 12:00:00,1953.44,1954.11,1946.22,1948.79,5276.0,1929.0638,1929.7255,1921.9339,1924.4719,5276.0
2018-11-06 12:05:00,1950.0,1954.88,1948.41,1951.46,8920.0,1925.6668,1930.4859,1924.0966,1927.1085,8920.0
2018-11-06 12:10:00,1950.06,1952.68,1947.53,1951.91,4200.0,1925.726,1928.3133,1923.2276,1927.5529,4200.0
2018-11-06 12:15:00,1952.91,1953.89,1950.11,1950.43,6950.0,1928.5404,1929.5082,1925.7754,1926.0914,6950.0
2018-11-06 12:20:00,1952.76,1955.4,1952.76,1954.01,1695.0,1928.3923,1930.9994,1928.3923,1929.6267,1695.0
2018-11-06 12:25:00,1953.68,1959.1,1953.68,1957.78,1300.0,1929.3008,1934.6532,1929.3008,1933.3497,1300.0
2018-11-06 12:30:00,1959.46,1967.2,1959.46,1964.0,3300.0,1935.0087,1942.6521,1935.0087,1939.4921,3300.0
2018-11-06 12:35:00,1965.5,1972.4,1965.5,1971.63,1998.0,1940.9733,1947.7872,1940.9733,1947.0268,1998.0
2018-11-06 12:40:00,1974.2,1975.01,1970.01,1972.63,3950.0,1949.5648,1950.3647,1945.4271,1948.0144,3950.0
2018-11-06 12:45:00,1973.47,1977.98,1969.47,1969.47,4108.0,1948.8439,1953.2976,1944.8938,1944.8938,4108.0
2018-11-06 12:50:00,1970.93,1971.1,1969.03,1969.8,2664.0,1946.3356,1946.5035,1944.4593,1945.2197,2664.0
2018-11-06 12:55:00,1969.93,1970.55,1967.51,1969.99,1400.0,1945.3481,1945.9603,1942.9583,1945.4073,1400.0
2018-11-06 13:00:00,1971.05,1972.97,1970.11,1970.66,1388.0,1946.4541,1948.3501,1945.5258,1946.0689,1388.0
2018-11-06 13:05:00,1971.55,1971.72,1970.92,1971.0,1300.0,1946.9478,1947.1157,1946.3257,1946.4047,1300.0
2018-11-06 13:10:00,1970.35,1975.76,1970.35,1974.33,5512.0,1945.7628,1951.1053,1945.7628,1949.6932,5512.0
2018-11-06 13:15:00,1974.98,1977.71,1974.17,1974.18,2700.0,1950.335,1953.031,1949.5351,1949.545,2700.0
2018-11-06 13:20:00,1974.56,1974.57,1972.62,1973.7,970.0,1949.9203,1949.9302,1948.0045,1949.071,970.0
2018-11-06 13:25:00,1972.65,1972.66,1965.56,1967.93,2226.0,1948.0341,1948.044,1941.0326,1943.373,2226.0
2018-11-06 13:30:00,1965.88,1966.96,1965.02,1966.96,1100.0,1941.3486,1942.4151,1940.4993,1942.4151,1100.0
2018-11-06 13:35:00,1966.78,1968.08,1965.65,1967.65,2000.0,1942.2374,1943.5211,1941.1215,1943.0965,2000.0
2018-11-06 13:40:00,1966.44,1966.44,1963.45,1963.84,3600.0,1941.9016,1941.9016,1938.9489,1939.3341,3600.0
2018-11-06 13:45:00,1962.05,1962.64,1961.93,1961.94,900.0,1937.5664,1938.149,1937.4479,1937.4578,900.0
2018-11-06 13:50:00,1960.85,1964.13,1960.85,1962.1,1100.0,1936.3814,1939.6204,1936.3814,1937.6158,1100.0
2018-11-06 13:55:00,1963.21,1963.21,1960.5,1961.92,2147.0,1938.7119,1938.7119,1936.0357,1937.438,2147.0
2018-11-06 14:00:00,1961.34,1961.35,1958.34,1959.82,1900.0,1936.8652,1936.8751,1933.9027,1935.3642,1900.0
2018-11-06 14:05:00,1960.41,1960.79,1959.92,1960.37,1100.0,1935.9469,1936.3221,1935.463,1935.9074,1100.0
2018-11-06 14:10:00,1959.32,1959.59,1957.87,1958.06,1900.0,1934.8705,1935.1371,1933.4385,1933.6262,1900.0
2018-11-06 14:15:00,1955.48,1961.99,1955.0,1961.99,1300.0,1931.0784,1937.5071,1930.6044,1937.5071,1300.0
2018-11-06 14:20:00,1960.83,1960.83,1954.22,1954.88,2400.0,1936.3616,1936.3616,1929.8341,1930.4859,2400.0
2018-11-06 14:25:00,1955.04,1955.04,1950.0,1950.0,3730.0,1930.6439,1930.6439,1925.6668,1925.6668,3730.0
2018-11-06 14:30:00,1947.1,1951.35,1947.0,1947.81,1500.0,1922.8029,1926.9999,1922.7042,1923.5041,1500.0
2018-11-06 14:35:00,1948.76,1953.59,1948.75,1951.01,4550.0,1924.4422,1929.212,1924.4324,1926.6642,4550.0
2018-11-06 14:40:00,1950.42,1954.73,1950.26,1951.1,1204.0,1926.0815,1930.3377,1925.9235,1926.753,1204.0
2018-11-06 14:45:00,1951.24,1953.68,1949.88,1953.68,2606.0,1926.8913,1929.3008,1925.5483,1929.3008,2606.0
2018-11-06 14:50:00,1951.02,1954.76,1950.37,1954.5,1700.0,1926.674,1930.3674,1926.0321,1930.1106,1700.0
2018-11-06 14:55:00,1953.44,1960.8,1953.37,1960.08,2700.0,1929.0638,1936.332,1928.9947,1935.621,2700.0
2018-11-06 15:00:00,1961.24,1961.63,1958.74,1961.63,1376.0,1936.7665,1937.1516,1934.2977,1937.1516,1376.0
2018-11-06 15:05:00,1962.0,1964.69,1962.0,1963.38,1600.0,1937.517,1940.1734,1937.517,1938.8798,1600.0
2018-11-06 15:10:00,1964.23,1967.87,1964.23,1967.83,4152.0,1939.7192,1943.3138,1939.7192,1943.2743,4152.0
2018-11-06 15:15:00,1967.89,1970.0,1966.22,1968.79,3003.0,1943.3335,1945.4172,1941.6844,1944.2223,3003.0
2018-11-06 15:20:00,1970.52,1975.01,1967.82,1969.26,7018.0,1945.9307,1950.3647,1943.2644,1944.6864,7018.0
2018-11-06 15:25:00,1969.15,1970.98,1968.53,1968.53,2262.0,1944.5778,1946.385,1943.9655,1943.9655,2262.0
2018-11-06 15:30:00,1968.41,1970.05,1965.72,1969.1,3796.0,1943.847,1945.4666,1941.1906,1944.5284,3796.0
2018-11-06 15:35:00,1970.38,1970.44,1966.4,1967.53,3300.0,1945.7924,1945.8517,1941.8621,1942.978,3300.0
2018-11-06 15:40:00,1968.01,1969.68,1965.45,1966.44,6436.0,1943.452,1945.1012,1940.924,1941.9016,6436.0
2018-11-06 15:45:00,1963.83,1964.86,1962.16,1963.51,3539.0,1939.3242,1940.3413,1937.675,1939.0082,3539.0
2018-11-06 15:50:00,1964.08,1966.53,1962.56,1964.45,8675.0,1939.5711,1941.9905,1938.07,1939.9364,8675.0
2018-11-06 15:55:00,1964.22,1965.14,1949.12,1949.47,29939.0,1939.7093,1940.6178,1924.7977,1925.1434,29939.0
2018-11-07 09:30:00,1973.25,1990.86,1965.88,1990.25,12820.0,1948.6266,1966.0169,1941.3486,1965.4145,12820.0
2018-11-07 09:35:00,1985.0,1989.98,1981.37,1982.42,2250.0,1960.23,1965.1479,1956.6453,1957.6822,2250.0
2018-11-07 09:40:00,1982.83,1982.94,1975.11,1979.95,4114.0,1958.0871,1958.1957,1950.4634,1955.243,4114.0
2018-11-07 09:45:00,1976.0,1988.23,1976.0,1988.22,1816.0,1951.3423,1963.4197,1951.3423,1963.4098,1816.0
2018-11-07 09:50:00,1986.51,1988.5,1984.3,1984.94,3611.0,1961.7212,1963.6863,1959.5387,1960.1708,3611.0
2018-11-07 09:55:00,1982.92,1985.03,1978.66,1982.08,3911.0,1958.176,1960.2596,1953.9691,1957.3464,3911.0
2018-11-07 10:00:00,1982.53,1984.99,1982.53,1983.75,600.0,1957.7908,1960.2201,1957.7908,1958.9956,600.0
2018-11-07 10:05:00,1979.98,1982.82,1976.61,1980.0,2300.0,1955.2726,1958.0772,1951.9447,1955.2924,2300.0
2018-11-07 10:10:00,1977.11,1980.02,1976.59,1978.43,1800.0,1952.4385,1955.3121,1951.925,1953.742,1800.0
2018-11-07 10:15:00,1978.28,1979.98,1977.37,1979.97,2223.0,1953.5939,1955.2726,1952.6952,1955.2628,2223.0
2018-11-07 10:20:00,1978.99,1983.54,1977.03,1979.27,4300.0,1954.295,1958.7882,1952.3595,1954.5715,4300.0
2018-11-07 10:25:00,1977.96,1983.55,1977.96,1983.55,1510.0,1953.2779,1958.7981,1953.2779,1958.7981,1510.0
2018-11-07 10:30:00,1982.36,1988.75,1982.36,1987.69,4545.0,1957.6229,1963.9332,1957.6229,1962.8864,4545.0
2018-11-07 10:35:00,1988.74,1992.14,1986.43,1991.64,7602.0,1963.9233,1967.2809,1961.6422,1966.7871,7602.0
2018-11-07 10:40:00,1991.25,1993.58,1988.91,1993.5,3482.0,1966.402,1968.7029,1964.0912,1968.6239,3482.0
2018-11-07 10:45:00,1992.31,1993.13,1988.15,1988.7,7871.0,1967.4488,1968.2586,1963.3407,1963.8838,7871.0
2018-11-07 10:50:00,1989.44,1991.94,1989.43,1991.22,1900.0,1964.6146,1967.0834,1964.6047,1966.3724,1900.0
2018-11-07 10:55:00,1990.27,1991.12,1988.03,1988.04,1958.0,1965.4342,1966.2736,1963.2222,1963.2321,1958.0
2018-11-07 11:00:00,1988.04,1988.05,1976.15,1976.15,2133.0,1963.2321,1963.2419,1951.4904,1951.4904,2133.0
2018-11-07 11:05:00,1977.91,1988.64,1977.91,1980.48,900.0,1953.2285,1963.8246,1953.2285,1955.7664,900.0
2018-11-07 11:10:00,1982.15,1983.2,1982.15,1982.16,1300.0,1957.4156,1958.4525,1957.4156,1957.4254,1300.0
2018-11-07 11:15:00,1983.94,1984.26,1981.15,1983.33,1500.0,1959.1832,1959.4992,1956.428,1958.5808,1500.0
2018-11-07 11:20:00,1983.69,1983.69,1983.14,1983.14,200.0,1958.9364,1958.9364,1958.3932,1958.3932,200.0
2018-11-07 11:25:00,1985.38,1989.12,1985.37,1987.81,1600.0,1960.6053,1964.2986,1960.5954,1963.0049,1600.0
2018-11-07 11:30:00,1987.81,1989.13,1987.81,1988.0,1000.0,1963.0049,1964.3085,1963.0049,1963.1926,1000.0
2018-11-07 11:35:00,1986.29,1989.79,1986.29,1989.79,1800.0,1961.5039,1964.9602,1961.5039,1964.9602,1800.0
2018-11-07 11:40:00,1991.96,1994.64,1991.43,1994.64,2700.0,1967.1032,1969.7497,1966.5798,1969.7497,2700.0
2018-11-07 11:45:00,1995.0,1995.55,1992.04,1992.05,3350.0,1970.1052,1970.6484,1967.1822,1967.192,3350.0
2018-11-07 11:50:00,1993.13,1994.39,1991.52,1992.41,4100.0,1968.2586,1969.5028,1966.6686,1967.5475,4100.0
2018-11-07 11:55:00,1992.28,1994.57,1991.83,1993.55,3300.0,1967.4192,1969.6806,1966.9748,1968.6733,3300.0
2018-11-07 12:00:00,1993.89,1996.27,1993.89,1995.85,904.0,1969.0091,1971.3594,1969.0091,1970.9446,904.0
2018-11-07 12:05:00,1996.1,1996.1,1994.85,1995.01,3044.0,1971.1915,1971.1915,1969.9571,1970.1151,3044.0
2018-11-07 12:10:00,1995.0,1995.01,1990.48,1990.48,2480.0,1970.1052,1970.1151,1965.6416,1965.6416,2480.0
2018-11-07 12:15:00,1991.72,1991.72,1991.16,1991.17,500.0,1966.8661,1966.8661,1966.3131,1966.323,500.0
2018-11-07 12:20:00,1991.17,1991.17,1989.04,1989.05,1945.0,1966.323,1966.323,1964.2196,1964.2295,1945.0
2018-11-07 12:25:00,1987.55,1988.82,1987.16,1988.49,1986.0,1962.7482,1964.0023,1962.3631,1963.6765,1986.0
2018-11-07 12:30:00,1989.98,1990.0,1989.18,1990.0,592.0,1965.1479,1965.1676,1964.3578,1965.1676,592.0
2018-11-07 12:35:00,1990.45,1992.58,1990.0,1990.97,1699.0,1965.612,1967.7154,1965.1676,1966.1255,1699.0
2018-11-07 12:40:00,1991.81,1991.82,1991.81,1991.81,100.0,1966.955,1966.9649,1966.955,1966.955,100.0
2018-11-07 12:45:00,1990.84,1990.85,1990.84,1990.84,100.0,1965.9971,1966.007,1965.9971,1965.9971,100.0
2018-11-07 12:50:00,1991.8,1994.05,1991.8,1993.96,2165.0,1966.9452,1969.1671,1966.9452,1969.0782,2165.0
2018-11-07 12:55:00,1993.29,1994.57,1990.8,1991.88,2300.0,1968.4166,1969.6806,1965.9576,1967.0242,2300.0
2018-11-07 13:00:00,1990.8,1991.08,1990.72,1991.08,500.0,1965.9576,1966.2341,1965.8786,1966.2341,500.0
2018-11-07 13:05:00,1990.69,1992.08,1990.68,1992.08,355.0,1965.849,1967.2217,1965.8391,1967.2217,355.0
2018-11-07 13:10:00,1991.06,1991.9,1991.06,1991.9,300.0,1966.2144,1967.0439,1966.2144,1967.0439,300.0
2018-11-07 13:15:00,1992.57,1992.64,1991.12,1991.12,1400.0,1967.7055,1967.7747,1966.2736,1966.2736,1400.0
2018-11-07 13:20:00,1989.68,1990.79,1988.0,1988.0,1200.0,1964.8516,1965.9478,1963.1926,1963.1926,1200.0
2018-11-07 13:25:00,1988.16,1989.45,1985.23,1989.44,1800.0,1963.3506,1964.6245,1960.4571,1964.6146,1800.0
2018-11-07 13:30:00,1990.66,1990.66,1987.5,1990.0,1981.0,1965.8194,1965.8194,1962.6988,1965.1676,1981.0
2018-11-07 13:35:00,1992.16,1992.55,1988.65,1991.09,700.0,1967.3007,1967.6858,1963.8345,1966.244,700.0
2018-11-07 13:40:00,1991.5,1994.54,1991.49,1992.05,2300.0,1966.6489,1969.651,1966.639,1967.192,2300.0
2018-11-07 13:45:00,1990.59,1990.6,1989.24,1990.29,600.0,1965.7503,1965.7601,1964.4171,1965.454,600.0
2018-11-07 13:50:00,1990.49,1990.59,1989.01,1989.01,700.0,1965.6515,1965.7503,1964.19,1964.19,700.0
2018-11-07 13:55:00,1992.63,1994.37,1991.51,1993.35,2955.0,1967.7648,1969.4831,1966.6588,1968.4758,2955.0
2018-11-07 14:00:00,1993.34,1996.47,1993.34,1994.19,2330.0,1968.4659,1971.5569,1968.4659,1969.3053,2330.0
2018-11-07 14:05:00,1993.71,1995.72,1992.96,1995.72,1600.0,1968.8313,1970.8162,1968.0907,1970.8162,1600.0
2018-11-07 14:10:00,1995.67,1997.85,1995.67,1996.08,2600.0,1970.7669,1972.9197,1970.7669,1971.1717,2600.0
2018-11-07 14:15:00,1996.1,1997.98,1996.1,1997.5,1700.0,1971.1915,1973.048,1971.1915,1972.574,1700.0
2018-11-07 14:20:00,1997.53,1997.65,1997.5,1997.51,600.0,1972.6036,1972.7222,1972.574,1972.5839,600.0
2018-11-07 14:25:00,1998.0,1999.99,1997.92,1998.6,4477.0,1973.0678,1975.033,1972.9888,1973.6603,4477.0
2018-11-07 14:30:00,1997.74,2002.3,1997.74,2002.3,3175.0,1972.811,1977.3141,1972.811,1977.3141,3175.0
2018-11-07 14:35:00,2003.0,2009.69,2002.95,2009.01,5813.0,1978.0054,1984.6119,1977.956,1983.9404,5813.0
2018-11-07 14:40:00,2009.05,2012.0,2008.51,2008.51,3790.0,1983.9799,1986.8931,1983.4466,1983.4466,3790.0
2018-11-07 14:45:00,2008.78,2011.42,2008.57,2009.74,1100.0,1983.7133,1986.3203,1983.5059,1984.6613,1100.0
2018-11-07 14:50:00,2011.5,2011.51,2005.92,2005.93,3200.0,1986.3993,1986.4092,1980.889,1980.8988,3200.0
2018-11-07 14:55:00,2006.14,2010.02,2006.14,2007.86,2400.0,1981.1062,1984.9378,1981.1062,1982.8047,2400.0
2018-11-07 15:00:00,2007.86,2010.41,2007.36,2010.23,1700.0,1982.8047,1985.3229,1982.311,1985.1452,1700.0
2018-11-07 15:05:00,2011.99,2014.65,2011.28,2014.02,5599.0,1986.8832,1989.51,1986.1821,1988.8879,5599.0
2018-11-07 15:10:00,2013.32,2015.49,2011.98,2014.21,2400.0,1988.1966,1990.3395,1986.8733,1989.0755,2400.0
2018-11-07 15:15:00,2014.96,2015.65,2013.44,2015.0,5899.0,1989.8161,1990.4975,1988.3151,1989.8556,5899.0
2018-11-07 15:20:00,2012.55,2013.01,2006.21,2007.01,2408.0,1987.4362,1987.8905,1981.1753,1981.9654,2408.0
2018-11-07 15:25:00,2007.79,2011.31,2007.0,2008.54,1801.0,1982.7356,1986.2117,1981.9555,1983.4763,1801.0
2018-11-07 15:30:00,2008.27,2008.27,2004.02,2004.03,2900.0,1983.2096,1983.2096,1979.0127,1979.0225,2900.0
2018-11-07 15:35:00,2003.55,2004.88,2000.15,2000.96,3001.0,1978.5485,1979.8619,1975.191,1975.9908,3001.0
2018-11-07 15:40:00,1997.79,2000.98,1995.52,1996.9,3006.0,1972.8604,1976.0106,1970.6187,1971.9815,3006.0
2018-11-07 15:45:00,1997.72,2001.23,1997.15,1998.23,5629.0,1972.7913,1976.2575,1972.2284,1973.2949,5629.0
2018-11-07 15:50:00,1999.5,2004.64,1997.89,1998.43,3335.0,1974.5491,1979.6249,1972.9592,1973.4924,3335.0
2018-11-07 15:55:00,1998.42,1999.5,1995.1,1997.7,8472.0,1973.4825,1974.5491,1970.204,1972.7715,8472.0
2018-11-08 09:30:00,1991.12,2010.0,1990.16,2010.0,7877.0,1966.2736,1984.918,1965.3256,1984.918,7877.0
2018-11-08 09:35:00,2005.09,2010.0,2003.23,2005.48,4443.0,1980.0693,1984.918,1978.2325,1980.4544,4443.0
2018-11-08 09:40:00,2004.5,2004.97,1996.42,1997.62,1500.0,1979.4867,1979.9508,1971.5075,1972.6925,1500.0
2018-11-08 09:45:00,2000.11,2000.31,1993.67,1993.68,1140.0,1975.1515,1975.349,1968.7918,1968.8017,1140.0
2018-11-08 09:50:00,1990.53,1996.15,1990.53,1994.61,951.0,1965.691,1971.2409,1965.691,1969.7201,951.0
2018-11-08 09:55:00,1994.61,1996.18,1990.54,1996.18,2091.0,1969.7201,1971.2705,1965.7009,1971.2705,2091.0
2018-11-08 10:00:00,1995.92,2000.1,1995.92,2000.1,1650.0,1971.0137,1975.1416,1971.0137,1975.1416,1650.0
2018-11-08 10:05:00,2004.0,2004.0,1998.3,1998.31,1099.0,1978.9929,1978.9929,1973.364,1973.3739,1099.0
2018-11-08 10:10:00,1999.96,1999.97,1998.3,1998.75,1100.0,1975.0033,1975.0132,1973.364,1973.8084,1100.0
2018-11-08 10:15:00,1997.87,2001.59,1997.45,1999.91,800.0,1972.9394,1976.613,1972.5246,1974.9539,800.0
2018-11-08 10:20:00,1999.91,2002.65,1999.91,2001.43,600.0,1974.9539,1977.6598,1974.9539,1976.455,600.0
2018-11-08 10:25:00,2002.09,2003.17,2001.97,2002.11,1600.0,1977.1067,1978.1733,1976.9882,1977.1265,1600.0
2018-11-08 10:30:00,1999.09,2006.34,1999.09,2004.75,908.0,1974.1442,1981.3037,1974.1442,1979.7336,908.0
2018-11-08 10:35:00,2005.82,2011.47,2004.66,2011.1,2022.0,1980.7902,1986.3697,1979.6447,1986.0043,2022.0
2018-11-08 10:40:00,2009.87,2009.87,1999.25,1999.26,1300.0,1984.7897,1984.7897,1974.3022,1974.3121,1300.0
2018-11-08 10:45:00,2005.35,2010.0,2004.78,2007.96,2100.0,1980.3261,1984.918,1979.7632,1982.9035,2100.0
2018-11-08 10:50:00,2009.92,2009.92,2009.61,2009.61,400.0,1984.839,1984.839,1984.5329,1984.5329,400.0
2018-11-08 10:55:00,2009.57,2011.45,2009.57,2009.61,809.0,1984.4934,1986.3499,1984.4934,1984.5329,809.0
2018-11-08 11:00:00,2008.7,2012.81,2008.53,2012.76,1500.0,1983.6343,1987.693,1983.4664,1987.6436,1500.0
2018-11-08 11:05:00,2012.76,2013.59,2012.61,2012.68,1170.0,1987.6436,1988.4632,1987.4955,1987.5646,1170.0
2018-11-08 11:10:00,2012.81,2014.5,2011.99,2014.5,2139.0,1987.693,1989.3619,1986.8832,1989.3619,2139.0
2018-11-08 11:15:00,2012.63,2013.44,2011.11,2012.61,1000.0,1987.5152,1988.3151,1986.0142,1987.4955,1000.0
2018-11-08 11:20:00,2014.55,2015.72,2014.55,2015.49,400.0,1989.4113,1990.5667,1989.4113,1990.3395,400.0
2018-11-08 11:25:00,2017.0,2019.49,2015.63,2018.04,1300.0,1991.8307,1994.2896,1990.4778,1992.8577,1300.0
2018-11-08 11:30:00,2017.86,2018.04,2012.94,2014.16,2000.0,1992.68,1992.8577,1987.8214,1989.0261,2000.0
2018-11-08 11:35:00,2015.02,2015.02,2015.02,2015.02,1200.0,1989.8754,1989.8754,1989.8754,1989.8754,1200.0
2018-11-08 11:40:00,2015.48,2015.48,2014.13,2014.13,900.0,1990.3297,1990.3297,1988.9965,1988.9965,900.0
2018-11-08 11:45:00,2014.13,2014.74,2014.04,2014.74,900.0,1988.9965,1989.5989,1988.9076,1989.5989,900.0
2018-11-08 11:50:00,2014.63,2014.63,2013.69,2014.33,1200.0,1989.4903,1989.4903,1988.562,1989.194,1200.0
2018-11-08 11:55:00,2015.23,2018.04,2014.04,2015.57,800.0,1990.0828,1992.8577,1988.9076,1990.4185,800.0
2018-11-08 12:00:00,2015.57,2015.57,2015.26,2015.29,600.0,1990.4185,1990.4185,1990.1124,1990.142,600.0
2018-11-08 12:05:00,2016.64,2018.04,2012.0,2012.0,3274.0,1991.4752,1992.8577,1986.8931,1986.8931,3274.0
2018-11-08 12:10:00,2013.9,2014.62,2012.0,2012.0,2845.0,1988.7694,1989.4804,1986.8931,1986.8931,2845.0
2018-11-08 12:15:00,2012.25,2012.27,2010.12,2010.8,1000.0,1987.14,1987.1597,1985.0365,1985.7081,1000.0
2018-11-08 12:20:00,2010.22,2011.61,2008.99,2011.47,5198.0,1985.1353,1986.508,1983.9206,1986.3697,5198.0
2018-11-08 12:25:00,2009.32,2009.32,2008.96,2008.96,3388.0,1984.2465,1984.2465,1983.891,1983.891,3388.0
2018-11-08 12:30:00,2008.34,2009.23,2008.0,2008.0,1000.0,1983.2788,1984.1576,1982.943,1982.943,1000.0
2018-11-08 12:35:00,2009.51,2010.0,2007.87,2008.53,1000.0,1984.4342,1984.918,1982.8146,1983.4664,1000.0
2018-11-08 12:40:00,2009.13,2009.13,2009.12,2009.12,500.0,1984.0589,1984.0589,1984.049,1984.049,500.0
2018-11-08 12:45:00,2009.0,2009.0,2008.99,2009.0,100.0,1983.9305,1983.9305,1983.9206,1983.9305,100.0
2018-11-08 12:50:00,2009.0,2009.0,2007.0,2008.45,2133.0,1983.9305,1983.9305,1981.9555,1983.3874,2133.0
2018-11-08 12:55:00,2007.9,2007.9,2004.99,2005.0,410.0,1982.8442,1982.8442,1979.9706,1979.9804,410.0
2018-11-08 13:00:00,2004.74,2004.74,2004.28,2004.28,200.0,1979.7237,1979.7237,1979.2694,1979.2694,200.0
2018-11-08 13:05:00,2005.89,2007.27,2004.56,2004.57,434.0,1980.8593,1982.2221,1979.5459,1979.5558,434.0
2018-11-08 13:10:00,2004.48,2004.48,2003.43,2004.13,500.0,1979.4669,1979.4669,1978.43,1979.1213,500.0
2018-11-08 13:15:00,2005.26,2005.26,2003.11,2003.11,500.0,1980.2372,1980.2372,1978.114,1978.114,500.0
2018-11-08 13:20:00,2001.41,2002.53,2001.41,2002.53,400.0,1976.4352,1977.5413,1976.4352,1977.5413,400.0
2018-11-08 13:25:00,2001.6,2003.53,2001.6,2001.85,1300.0,1976.6229,1978.5288,1976.6229,1976.8697,1300.0
2018-11-08 13:30:00,2001.5,2001.5,1994.71,1998.04,1799.0,1976.5241,1976.5241,1969.8188,1973.1073,1799.0
2018-11-08 13:35:00,1998.14,1998.14,1992.98,1993.44,2059.0,1973.206,1973.206,1968.1104,1968.5647,2059.0
2018-11-08 13:40:00,1994.81,1994.81,1990.61,1991.72,1465.0,1969.9176,1969.9176,1965.77,1966.8661,1465.0
2018-11-08 13:45:00,1990.47,1995.38,1990.0,1991.01,1400.0,1965.6317,1970.4805,1965.1676,1966.165,1400.0
2018-11-08 13:50:00,1992.65,1995.16,1991.01,1994.0,2600.0,1967.7845,1970.2632,1966.165,1969.1177,2600.0
2018-11-08 13:55:00,1994.27,1996.51,1993.88,1994.85,3700.0,1969.3843,1971.5964,1968.9992,1969.9571,3700.0
2018-11-08 14:00:00,1995.0,1997.74,1990.0,1990.36,5815.0,1970.1052,1972.811,1965.1676,1965.5231,5815.0
2018-11-08 14:05:00,1994.66,2000.63,1994.65,2000.58,7605.0,1969.7695,1975.665,1969.7596,1975.6156,7605.0
2018-11-08 14:10:00,1997.63,1999.6,1994.85,1997.0,908.0,1972.7024,1974.6478,1969.9571,1972.0803,908.0
2018-11-08 14:15:00,1996.97,2000.34,1996.96,1998.65,1807.0,1972.0506,1975.3786,1972.0408,1973.7097,1807.0
2018-11-08 14:20:00,1997.79,1998.4,1997.78,1998.4,899.0,1972.8604,1973.4628,1972.8505,1973.4628,899.0
2018-11-08 14:25:00,1998.15,1999.08,1991.0,1993.0,4125.0,1973.2159,1974.1343,1966.1551,1968.1302,4125.0
2018-11-08 14:30:00,1992.75,1992.75,1985.77,1987.27,2000.0,1967.8833,1967.8833,1960.9904,1962.4717,2000.0
2018-11-08 14:35:00,1988.02,1989.3,1984.94,1985.92,6260.0,1963.2123,1964.4763,1960.1708,1961.1385,6260.0
2018-11-08 14:40:00,1984.29,1984.29,1984.28,1984.29,100.0,1959.5289,1959.5289,1959.519,1959.5289,100.0
2018-11-08 14:45:00,1981.41,1988.0,1980.92,1986.27,2100.0,1956.6848,1963.1926,1956.2009,1961.4842,2100.0
2018-11-08 14:50:00,1983.14,1987.6,1983.14,1986.78,1360.0,1958.3932,1962.7976,1958.3932,1961.9878,1360.0
2018-11-08 14:55:00,1985.16,1987.05,1983.83,1983.83,1000.0,1960.388,1962.2544,1959.0746,1959.0746,1000.0
2018-11-08 15:00:00,1984.0,1984.0,1980.14,1980.14,2038.0,1959.2425,1959.2425,1955.4307,1955.4307,2038.0
2018-11-08 15:05:00,1980.15,1982.77,1978.4,1982.0,1900.0,1955.4405,1958.0278,1953.7124,1957.2674,1900.0
2018-11-08 15:10:00,1982.7,1982.71,1978.78,1979.96,11300.0,1957.9587,1957.9686,1954.0876,1955.2529,11300.0
2018-11-08 15:15:00,1980.02,1981.98,1979.05,1980.86,6409.0,1955.3121,1957.2477,1954.3543,1956.1417,6409.0
2018-11-08 15:20:00,1981.41,1984.88,1980.96,1984.88,3599.0,1956.6848,1960.1115,1956.2404,1960.1115,3599.0
2018-11-08 15:25:00,1985.0,1986.18,1983.31,1984.81,7440.0,1960.23,1961.3953,1958.5611,1960.0424,7440.0
2018-11-08 15:30:00,1983.52,1985.53,1982.28,1983.87,5401.0,1958.7685,1960.7534,1957.5439,1959.1141,5401.0
2018-11-08 15:35:00,1983.37,1983.37,1978.9,1980.06,1500.0,1958.6203,1958.6203,1954.2061,1955.3516,1500.0
2018-11-08 15:40:00,1979.81,1983.01,1979.81,1982.4,5332.0,1955.1048,1958.2648,1955.1048,1957.6624,5332.0
2018-11-08 15:45:00,1982.39,1985.31,1981.19,1983.72,4699.0,1957.6526,1960.5361,1956.4675,1958.966,4699.0
2018-11-08 15:50:00,1983.57,1986.23,1982.47,1983.77,7834.0,1958.8178,1961.4447,1957.7316,1959.0154,7834.0
2018-11-08 15:55:00,1983.58,1983.8,1975.06,1978.19,19456.0,1958.8277,1959.045,1950.414,1953.505,19456.0
2018-11-09 09:30:00,1967.5,1970.46,1958.12,1964.2,3799.0,1942.9484,1945.8714,1933.6854,1939.6896,3799.0
2018-11-09 09:35:00,1965.03,1973.85,1961.77,1962.97,600.0,1940.5092,1949.2191,1937.2899,1938.4749,600.0
2018-11-09 09:40:00,1968.47,1968.47,1952.87,1956.61,9681.0,1943.9063,1943.9063,1928.5009,1932.1943,9681.0
2018-11-09 09:45:00,1955.0,1960.48,1954.0,1954.0,3800.0,1930.6044,1936.016,1929.6168,1929.6168,3800.0
2018-11-09 09:50:00,1956.61,1956.62,1953.15,1955.0,1600.0,1932.1943,1932.2041,1928.7774,1930.6044,1600.0
2018-11-09 09:55:00,1955.32,1955.33,1953.01,1953.14,2009.0,1930.9204,1930.9302,1928.6392,1928.7676,2009.0
2018-11-09 10:00:00,1954.53,1956.74,1948.35,1948.35,4592.0,1930.1402,1932.3227,1924.0373,1924.0373,4592.0
2018-11-09 10:05:00,1948.0,1948.18,1944.83,1948.1,1848.0,1923.6917,1923.8695,1920.5613,1923.7905,1848.0
2018-11-09 10:10:00,1947.26,1948.62,1943.48,1944.03,2200.0,1922.9609,1924.304,1919.2281,1919.7713,2200.0
2018-11-09 10:15:00,1946.42,1948.73,1944.78,1944.79,2000.0,1922.1314,1924.4126,1920.5119,1920.5218,2000.0
2018-11-09 10:20:00,1944.81,1945.66,1941.43,1942.84,1500.0,1920.5415,1921.3809,1917.2037,1918.5961,1500.0
2018-11-09 10:25:00,1942.96,1942.96,1940.03,1941.48,2350.0,1918.7146,1918.7146,1915.8212,1917.2531,2350.0
2018-11-09 10:30:00,1941.28,1950.98,1941.28,1945.7,4786.0,1917.0556,1926.6345,1917.0556,1921.4204,4786.0
2018-11-09 10:35:00,1948.33,1950.25,1945.89,1950.0,2800.0,1924.0176,1925.9136,1921.608,1925.6668,2800.0
2018-11-09 10:40:00,1950.0,1950.0,1947.3,1947.31,1900.0,1925.6668,1925.6668,1923.0004,1923.0103,1900.0
2018-11-09 10:45:00,1947.31,1947.31,1947.31,1947.31,0.0,1923.0103,1923.0103,1923.0103,1923.0103,0.0
2018-11-09 10:50:00,1947.67,1947.67,1945.27,1945.27,2100.0,1923.3658,1923.3658,1920.9958,1920.9958,2100.0
2018-11-09 10:55:00,1944.4,1946.71,1944.4,1945.38,1200.0,1920.1366,1922.4178,1920.1366,1921.1044,1200.0
2018-11-09 11:00:00,1945.58,1952.58,1945.58,1951.24,4413.0,1921.3019,1928.2146,1921.3019,1926.8913,4413.0
2018-11-09 11:05:00,1949.87,1949.87,1942.4,1944.51,3741.0,1925.5384,1925.5384,1918.1616,1920.2453,3741.0
2018-11-09 11:10:00,1944.51,1945.35,1942.41,1942.41,800.0,1920.2453,1921.0748,1918.1715,1918.1715,800.0
2018-11-09 11:15:00,1944.63,1947.99,1944.62,1945.51,2989.0,1920.3638,1923.6818,1920.3539,1921.2328,2989.0
2018-11-09 11:20:00,1946.99,1946.99,1945.51,1946.4,1200.0,1922.6943,1922.6943,1921.2328,1922.1117,1200.0
2018-11-09 11:25:00,1945.64,1947.76,1943.64,1947.76,2406.0,1921.3612,1923.4547,1919.3861,1923.4547,2406.0
2018-11-09 11:30:00,1947.78,1947.83,1947.76,1947.83,700.0,1923.4745,1923.5238,1923.4547,1923.5238,700.0
2018-11-09 11:35:00,1945.98,1946.46,1944.39,1945.15,2338.0,1921.6969,1922.1709,1920.1268,1920.8773,2338.0
2018-11-09 11:40:00,1945.15,1945.15,1943.0,1943.04,700.0,1920.8773,1920.8773,1918.7541,1918.7936,700.0
2018-11-09 11:45:00,1942.94,1943.04,1940.98,1940.98,700.0,1918.6949,1918.7936,1916.7593,1916.7593,700.0
2018-11-09 11:50:00,1942.01,1942.01,1938.96,1938.96,2210.0,1917.7765,1917.7765,1914.7645,1914.7645,2210.0
2018-11-09 11:55:00,1940.03,1941.46,1939.54,1940.03,1200.0,1915.8212,1917.2333,1915.3373,1915.8212,1200.0
2018-11-09 12:00:00,1939.63,1939.63,1937.25,1938.49,1900.0,1915.4262,1915.4262,1913.0759,1914.3004,1900.0
2018-11-09 12:05:00,1937.74,1938.12,1936.91,1936.91,1400.0,1913.5597,1913.935,1912.7401,1912.7401,1400.0
2018-11-09 12:10:00,1934.96,1934.96,1934.95,1934.96,100.0,1910.8144,1910.8144,1910.8046,1910.8144,100.0
2018-11-09 12:15:00,1934.56,1935.13,1934.04,1934.21,900.0,1910.4194,1910.9823,1909.9059,1910.0738,900.0
2018-11-09 12:20:00,1933.6,1936.05,1932.99,1934.65,900.0,1909.4714,1911.8908,1908.869,1910.5083,900.0
2018-11-09 12:25:00,1934.0,1936.17,1932.99,1933.0,2868.0,1909.8664,1912.0093,1908.869,1908.8789,2868.0
2018-11-09 12:30:00,1932.48,1938.9,1932.38,1936.12,1214.0,1908.3654,1914.7053,1908.2666,1911.96,1214.0
2018-11-09 12:35:00,1936.33,1938.96,1936.33,1938.41,600.0,1912.1673,1914.7645,1912.1673,1914.2214,600.0
2018-11-09 12:40:00,1938.07,1940.96,1937.72,1939.15,1500.0,1913.8856,1916.7396,1913.54,1914.9521,1500.0
2018-11-09 12:45:00,1938.63,1940.0,1938.37,1938.48,750.0,1914.4386,1915.7915,1914.1819,1914.2905,750.0
2018-11-09 12:50:00,1937.45,1937.45,1936.41,1936.42,700.0,1913.2734,1913.2734,1912.2463,1912.2562,700.0
2018-11-09 12:55:00,1935.52,1938.94,1935.52,1936.47,600.0,1911.3674,1914.7448,1911.3674,1912.3056,600.0
2018-11-09 13:00:00,1938.23,1938.32,1937.49,1938.31,300.0,1914.0436,1914.1325,1913.3129,1914.1226,300.0
2018-11-09 13:05:00,1939.66,1940.42,1939.66,1940.42,1200.0,1915.4558,1916.2063,1915.4558,1916.2063,1200.0
2018-11-09 13:10:00,1939.12,1939.88,1937.92,1937.92,800.0,1914.9225,1915.673,1913.7375,1913.7375,800.0
2018-11-09 13:15:00,1935.43,1936.17,1935.0,1935.01,400.0,1911.2786,1912.0093,1910.8539,1910.8638,400.0
2018-11-09 13:20:00,1935.48,1937.1,1934.08,1937.1,1400.0,1911.3279,1912.9277,1909.9454,1912.9277,1400.0
2018-11-09 13:25:00,1936.44,1939.27,1935.16,1937.46,1944.0,1912.276,1915.0707,1911.0119,1913.2832,1944.0
2018-11-09 13:30:00,1936.66,1936.66,1933.61,1933.66,700.0,1912.4932,1912.4932,1909.4813,1909.5307,700.0
2018-11-09 13:35:00,1934.2,1934.99,1934.2,1934.99,300.0,1910.0639,1910.8441,1910.0639,1910.8441,300.0
2018-11-09 13:40:00,1934.64,1936.32,1934.56,1934.57,500.0,1910.4984,1912.1575,1910.4194,1910.4293,500.0
2018-11-09 13:45:00,1934.76,1934.76,1931.23,1931.23,419.0,1910.6169,1910.6169,1907.131,1907.131,419.0
2018-11-09 13:50:00,1930.57,1931.14,1930.0,1930.0,800.0,1906.4792,1907.0421,1905.9163,1905.9163,800.0
2018-11-09 13:55:00,1930.81,1933.07,1930.8,1931.48,1250.0,1906.7162,1908.948,1906.7063,1907.3779,1250.0
2018-11-09 14:00:00,1928.44,1928.94,1927.46,1928.93,1843.0,1904.3758,1904.8696,1903.408,1904.8597,1843.0
2018-11-09 14:05:00,1928.43,1928.96,1928.03,1928.21,900.0,1904.3659,1904.8893,1903.9709,1904.1487,900.0
2018-11-09 14:10:00,1927.06,1927.83,1926.14,1926.54,1700.0,1903.013,1903.7734,1902.1045,1902.4995,1700.0
2018-11-09 14:15:00,1926.39,1926.39,1924.38,1924.38,500.0,1902.3514,1902.3514,1900.3665,1900.3665,500.0
2018-11-09 14:20:00,1924.01,1924.01,1922.2,1923.17,500.0,1900.0011,1900.0011,1898.2137,1899.1716,500.0
2018-11-09 14:25:00,1923.63,1926.85,1923.16,1925.01,4731.0,1899.6258,1902.8056,1899.1617,1900.9886,4731.0
2018-11-09 14:30:00,1925.29,1928.2,1925.14,1926.7,850.0,1901.2651,1904.1388,1901.117,1902.6575,850.0
2018-11-09 14:35:00,1930.25,1936.52,1930.25,1936.51,1602.0,1906.1632,1912.355,1906.1632,1912.3451,1602.0
2018-11-09 14:40:00,1937.27,1939.07,1931.51,1933.9,6998.0,1913.0956,1914.8731,1907.4075,1909.7677,6998.0
2018-11-09 14:45:00,1933.54,1937.28,1933.53,1937.13,1400.0,1909.4122,1913.1055,1909.4023,1912.9574,1400.0
2018-11-09 14:50:00,1938.86,1940.5,1936.53,1938.86,4700.0,1914.6658,1916.2853,1912.3648,1914.6658,4700.0
2018-11-09 14:55:00,1939.25,1939.25,1935.0,1936.59,1200.0,1915.0509,1915.0509,1910.8539,1912.4241,1200.0
2018-11-09 15:00:00,1935.37,1939.88,1935.37,1939.15,2500.0,1911.2193,1915.673,1911.2193,1914.9521,2500.0
2018-11-09 15:05:00,1939.34,1939.94,1936.65,1939.59,1600.0,1915.1398,1915.7323,1912.4833,1915.3867,1600.0
2018-11-09 15:10:00,1939.07,1940.98,1935.98,1940.62,3200.0,1914.8731,1916.7593,1911.8217,1916.4038,3200.0
2018-11-09 15:15:00,1940.69,1940.71,1937.77,1939.95,1900.0,1916.4729,1916.4927,1913.5894,1915.7422,1900.0
2018-11-09 15:20:00,1940.11,1941.4,1938.84,1940.63,3656.0,1915.9002,1917.1741,1914.646,1916.4137,3656.0
2018-11-09 15:25:00,1940.63,1940.96,1939.26,1940.35,1950.0,1916.4137,1916.7396,1915.0608,1916.1372,1950.0
2018-11-09 15:30:00,1940.47,1940.62,1937.86,1937.86,2300.0,1916.2557,1916.4038,1913.6782,1913.6782,2300.0
2018-11-09 15:35:00,1939.02,1941.5,1938.41,1939.12,2600.0,1914.8238,1917.2728,1914.2214,1914.9225,2600.0
2018-11-09 15:40:00,1939.93,1940.5,1938.0,1940.5,2296.0,1915.7224,1916.2853,1913.8165,1916.2853,2296.0
2018-11-09 15:45:00,1940.5,1940.5,1937.43,1939.44,3739.0,1916.2853,1916.2853,1913.2536,1915.2385,3739.0
2018-11-09 15:50:00,1940.02,1940.47,1937.22,1940.0,4071.0,1915.8113,1916.2557,1913.0462,1915.7915,4071.0
2018-11-09 15:55:00,1940.0,1940.9,1934.04,1936.63,14947.0,1915.7915,1916.6803,1909.9059,1912.4636,14947.0
2018-11-12 09:30:00,1928.13,1938.92,1911.51,1911.51,3544.0,1904.0697,1914.725,1887.6571,1887.6571,3544.0
2018-11-12 09:35:00,1912.2,1928.13,1910.0,1912.97,1360.0,1888.3384,1904.0697,1886.1659,1889.0988,1360.0
2018-11-12 09:40:00,1913.73,1915.01,1913.73,1914.99,561.0,1889.8494,1891.1134,1889.8494,1891.0936,561.0
2018-11-12 09:45:00,1916.18,1920.0,1915.28,1915.51,2500.0,1892.2688,1896.0411,1891.38,1891.6071,2500.0
2018-11-12 09:50:00,1917.0,1917.15,1913.3,1914.81,2000.0,1893.0785,1893.2267,1889.4247,1890.9159,2000.0
2018-11-12 09:55:00,1915.8,1917.51,1912.58,1912.59,2900.0,1891.8935,1893.5822,1888.7137,1888.7236,2900.0
2018-11-12 10:00:00,1909.91,1909.99,1895.04,1895.22,6800.0,1886.077,1886.156,1871.3926,1871.5703,6800.0
2018-11-12 10:05:00,1900.41,1903.62,1895.26,1902.95,3603.0,1876.6956,1879.8655,1871.6098,1879.2039,3603.0
2018-11-12 10:10:00,1904.35,1905.0,1898.94,1899.45,2800.0,1880.5864,1881.2283,1875.2439,1875.7475,2800.0
2018-11-12 10:15:00,1900.05,1900.25,1899.22,1899.22,1526.0,1876.3401,1876.5376,1875.5204,1875.5204,1526.0
2018-11-12 10:20:00,1895.87,1903.56,1895.14,1900.5,4004.0,1872.2122,1879.8063,1871.4913,1876.7844,4004.0
2018-11-12 10:25:00,1901.18,1901.32,1894.53,1894.53,1470.0,1877.456,1877.5942,1870.8889,1870.8889,1470.0
2018-11-12 10:30:00,1893.46,1897.36,1892.38,1894.48,3025.0,1869.8323,1873.6836,1868.7658,1870.8396,3025.0
2018-11-12 10:35:00,1894.48,1894.81,1891.86,1893.34,500.0,1870.8396,1871.1654,1868.2523,1869.7138,500.0
2018-11-12 10:40:00,1895.11,1900.47,1895.11,1898.45,800.0,1871.4617,1876.7548,1871.4617,1874.76,800.0
2018-11-12 10:45:00,1898.0,1901.74,1896.3,1900.77,1795.0,1874.3156,1878.009,1872.6369,1877.0511,1795.0
2018-11-12 10:50:00,1899.79,1899.79,1898.17,1898.96,900.0,1876.0833,1876.0833,1874.4835,1875.2637,900.0
2018-11-12 10:55:00,1898.73,1898.73,1893.71,1893.71,2004.0,1875.0365,1875.0365,1870.0792,1870.0792,2004.0
2018-11-12 11:00:00,1894.62,1897.52,1893.3,1897.52,1702.0,1870.9778,1873.8416,1869.6743,1873.8416,1702.0
2018-11-12 11:05:00,1897.52,1905.0,1897.52,1904.86,4800.0,1873.8416,1881.2283,1873.8416,1881.09,4800.0
2018-11-12 11:10:00,1907.87,1907.87,1900.92,1900.93,1425.0,1884.0625,1884.0625,1877.1992,1877.2091,1425.0
2018-11-12 11:15:00,1900.83,1900.83,1895.47,1897.0,1925.0,1877.1103,1877.1103,1871.8172,1873.3281,1925.0
2018-11-12 11:20:00,1897.0,1900.25,1896.99,1897.54,2498.0,1873.3281,1876.5376,1873.3182,1873.8614,2498.0
2018-11-12 11:25:00,1897.54,1898.33,1897.18,1897.53,1100.0,1873.8614,1874.6415,1873.5059,1873.8515,1100.0
2018-11-12 11:30:00,1898.41,1903.67,1898.41,1901.21,800.0,1874.7205,1879.9149,1874.7205,1877.4856,800.0
2018-11-12 11:35:00,1905.09,1907.83,1904.18,1907.82,1721.0,1881.3172,1884.023,1880.4185,1884.0131,1721.0
2018-11-12 11:40:00,1907.24,1909.35,1905.89,1906.03,2900.0,1883.4403,1885.524,1882.1072,1882.2454,2900.0
2018-11-12 11:45:00,1907.0,1907.0,1905.8,1906.51,1800.0,1883.2033,1883.2033,1882.0183,1882.7194,1800.0
2018-11-12 11:50:00,1905.12,1905.12,1898.58,1904.69,3980.0,1881.3468,1881.3468,1874.8884,1880.9222,3980.0
2018-11-12 11:55:00,1906.83,1908.98,1906.83,1907.96,1000.0,1883.0355,1885.1586,1883.0355,1884.1514,1000.0
2018-11-12 12:00:00,1907.01,1908.86,1905.31,1906.8,1000.0,1883.2132,1885.0401,1881.5344,1883.0058,1000.0
2018-11-12 12:05:00,1907.0,1908.43,1907.0,1908.22,900.0,1883.2033,1884.6155,1883.2033,1884.4081,900.0
2018-11-12 12:10:00,1906.28,1907.69,1906.27,1907.69,800.0,1882.4923,1883.8847,1882.4824,1883.8847,800.0
2018-11-12 12:15:00,1910.3,1911.87,1909.46,1911.77,1600.0,1886.4622,1888.0126,1885.6326,1887.9138,1600.0
2018-11-12 12:20:00,1910.74,1912.17,1908.44,1912.04,3229.0,1886.8967,1888.3088,1884.6254,1888.1804,3229.0
2018-11-12 12:25:00,1912.04,1912.04,1908.02,1910.15,6600.0,1888.1804,1888.1804,1884.2106,1886.314,6600.0
2018-11-12 12:30:00,1910.54,1911.53,1910.53,1911.53,1100.0,1886.6992,1887.6768,1886.6893,1887.6768,1100.0
2018-11-12 12:35:00,1910.84,1911.65,1909.01,1911.65,5500.0,1886.9954,1887.7953,1885.1883,1887.7953,5500.0
2018-11-12 12:40:00,1912.96,1912.96,1909.05,1909.86,2900.0,1889.089,1889.089,1885.2278,1886.0276,2900.0
2018-11-12 12:45:00,1910.0,1911.72,1909.35,1909.45,1900.0,1886.1659,1887.8644,1885.524,1885.6228,1900.0
2018-11-12 12:50:00,1909.81,1911.35,1909.19,1909.2,2800.0,1885.9783,1887.4991,1885.366,1885.3759,2800.0
2018-11-12 12:55:00,1908.22,1912.28,1907.9,1912.28,2040.0,1884.4081,1888.4174,1884.0921,1888.4174,2040.0
2018-11-12 13:00:00,1913.54,1913.54,1910.39,1910.39,900.0,1889.6617,1889.6617,1886.551,1886.551,900.0
2018-11-12 13:05:00,1911.09,1911.1,1908.05,1908.2,3009.0,1887.2423,1887.2522,1884.2402,1884.3884,3009.0
2018-11-12 13:10:00,1909.01,1910.9,1908.33,1908.33,1200.0,1885.1883,1887.0547,1884.5167,1884.5167,1200.0
2018-11-12 13:15:00,1907.25,1907.25,1906.73,1906.87,825.0,1883.4502,1883.4502,1882.9367,1883.075,825.0
2018-11-12 13:20:00,1909.18,1909.19,1907.3,1907.31,700.0,1885.3561,1885.366,1883.4996,1883.5095,700.0
2018-11-12 13:25:00,1907.21,1912.74,1907.21,1912.18,2400.0,1883.4107,1888.8717,1883.4107,1888.3187,2400.0
2018-11-12 13:30:00,1908.72,1909.32,1908.71,1908.74,300.0,1884.9019,1885.4944,1884.892,1884.9216,300.0
2018-11-12 13:35:00,1908.45,1910.16,1908.44,1908.98,1200.0,1884.6352,1886.3239,1884.6254,1885.1586,1200.0
2018-11-12 13:40:00,1908.99,1911.49,1907.43,1907.44,3460.0,1885.1685,1887.6373,1883.628,1883.6378,3460.0
2018-11-12 13:45:00,1907.93,1912.08,1907.14,1912.08,1900.0,1884.1217,1888.2199,1883.3416,1888.2199,1900.0
2018-11-12 13:50:00,1912.2,1917.37,1912.2,1917.37,2100.0,1888.3384,1893.4439,1888.3384,1893.4439,2100.0
2018-11-12 13:55:00,1916.06,1916.4,1915.2,1915.2,300.0,1892.1503,1892.486,1891.301,1891.301,300.0
2018-11-12 14:00:00,1913.06,1916.0,1913.05,1915.09,2006.0,1889.1877,1892.091,1889.1778,1891.1924,2006.0
2018-11-12 14:05:00,1914.74,1914.74,1912.0,1912.0,1200.0,1890.8468,1890.8468,1888.1409,1888.1409,1200.0
2018-11-12 14:10:00,1913.08,1914.9,1913.01,1913.02,1700.0,1889.2075,1891.0048,1889.1383,1889.1482,1700.0
2018-11-12 14:15:00,1912.87,1917.0,1912.65,1916.48,1429.0,1889.0001,1893.0785,1888.7828,1892.565,1429.0
2018-11-12 14:20:00,1916.28,1916.97,1915.47,1916.68,1000.0,1892.3675,1893.0489,1891.5676,1892.7625,1000.0
2018-11-12 14:25:00,1916.04,1916.04,1913.47,1913.47,400.0,1892.1305,1892.1305,1889.5926,1889.5926,400.0
2018-11-12 14:30:00,1914.17,1915.61,1913.99,1913.99,700.0,1890.2839,1891.7059,1890.1061,1890.1061,700.0
2018-11-12 14:35:00,1914.31,1914.32,1908.45,1912.7,4500.0,1890.4221,1890.432,1884.6352,1888.8322,4500.0
2018-11-12 14:40:00,1913.77,1913.77,1911.9,1913.72,2000.0,1889.8889,1889.8889,1888.0422,1889.8395,2000.0
2018-11-12 14:45:00,1916.5,1916.5,1916.48,1916.48,400.0,1892.5848,1892.5848,1892.565,1892.565,400.0
2018-11-12 14:50:00,1917.17,1917.18,1912.37,1913.72,1011.0,1893.2464,1893.2563,1888.5063,1889.8395,1011.0
2018-11-12 14:55:00,1913.04,1913.92,1909.93,1909.93,810.0,1889.168,1890.037,1886.0968,1886.0968,810.0
2018-11-12 15:00:00,1911.89,1914.37,1909.93,1910.0,2700.0,1888.0323,1890.4814,1886.0968,1886.1659,2700.0
2018-11-12 15:05:00,1908.71,1909.94,1907.51,1908.95,1900.0,1884.892,1886.1066,1883.707,1885.129,1900.0
2018-11-12 15:10:00,1909.0,1911.2,1906.79,1910.31,5495.0,1885.1784,1887.3509,1882.996,1886.472,5495.0
2018-11-12 15:15:00,1910.97,1911.83,1908.85,1910.78,2750.0,1887.1238,1887.9731,1885.0302,1886.9362,2750.0
2018-11-12 15:20:00,1910.39,1913.23,1910.39,1912.62,1100.0,1886.551,1889.3556,1886.551,1888.7532,1100.0
2018-11-12 15:25:00,1912.76,1914.04,1912.06,1912.23,900.0,1888.8915,1890.1555,1888.2002,1888.3681,900.0
2018-11-12 15:30:00,1910.57,1911.46,1908.39,1910.0,3730.0,1886.7288,1887.6077,1884.576,1886.1659,3730.0
2018-11-12 15:35:00,1910.0,1913.28,1909.33,1912.98,7200.0,1886.1659,1889.405,1885.5043,1889.1087,7200.0
2018-11-12 15:40:00,1912.77,1915.11,1910.26,1914.09,4825.0,1888.9013,1891.2121,1886.4227,1890.2049,4825.0
2018-11-12 15:45:00,1913.35,1915.01,1907.91,1907.92,4815.0,1889.4741,1891.1134,1884.102,1884.1119,4815.0
2018-11-12 15:50:00,1907.92,1907.92,1900.45,1901.66,7377.0,1884.1119,1884.1119,1876.7351,1877.93,7377.0
2018-11-12 15:55:00,1901.66,1908.52,1900.79,1907.17,12158.0,1877.93,1884.7044,1877.0708,1883.3712,12158.0
2018-11-13 09:30:00,1916.09,1924.6,1915.0,1916.37,6412.0,1892.1799,1900.5837,1891.1035,1892.4564,6412.0
2018-11-13 09:35:00,1919.68,1919.76,1912.11,1917.91,4800.0,1895.7251,1895.8041,1888.2496,1893.9772,4800.0
2018-11-13 09:40:00,1924.38,1924.38,1915.38,1915.39,3300.0,1900.3665,1900.3665,1891.4788,1891.4886,3300.0
2018-11-13 09:45:00,1915.52,1918.43,1913.03,1914.71,6500.0,1891.617,1894.4907,1889.1581,1890.8171,6500.0
2018-11-13 09:50:00,1914.71,1922.62,1914.71,1922.0,3254.0,1890.8171,1898.6284,1890.8171,1898.0162,3254.0
2018-11-13 09:55:00,1920.81,1920.81,1915.68,1915.68,1500.0,1896.841,1896.841,1891.775,1891.775,1500.0
2018-11-13 10:00:00,1915.68,1915.69,1909.85,1910.14,1300.0,1891.775,1891.7849,1886.0178,1886.3042,1300.0
2018-11-13 10:05:00,1910.93,1918.91,1909.66,1918.91,1401.0,1887.0843,1894.9647,1885.8301,1894.9647,1401.0
2018-11-13 10:10:00,1918.31,1919.05,1916.23,1916.36,1400.0,1894.3722,1895.103,1892.3182,1892.4465,1400.0
2018-11-13 10:15:00,1917.74,1919.46,1913.91,1914.58,3000.0,1893.8093,1895.5079,1890.0271,1890.6887,3000.0
2018-11-13 10:20:00,1914.66,1914.66,1910.17,1910.17,409.0,1890.7677,1890.7677,1886.3338,1886.3338,409.0
2018-11-13 10:25:00,1912.12,1913.69,1912.12,1913.0,1214.0,1888.2594,1889.8099,1888.2594,1889.1285,1214.0
2018-11-13 10:30:00,1914.08,1917.1,1912.36,1917.09,1800.0,1890.195,1893.1773,1888.4965,1893.1674,1800.0
2018-11-13 10:35:00,1915.92,1916.42,1912.99,1913.53,2700.0,1892.012,1892.5058,1889.1186,1889.6519,2700.0
2018-11-13 10:40:00,1913.53,1914.65,1910.48,1912.51,4617.0,1889.6519,1890.7579,1886.6399,1888.6446,4617.0
2018-11-13 10:45:00,1911.32,1914.0,1910.0,1911.64,1600.0,1887.4694,1890.116,1886.1659,1887.7854,1600.0
2018-11-13 10:50:00,1910.71,1915.1,1910.0,1911.07,1760.0,1886.867,1891.2023,1886.1659,1887.2225,1760.0
2018-11-13 10:55:00,1914.03,1916.57,1912.62,1916.56,2300.0,1890.1456,1892.6539,1888.7532,1892.644,2300.0
2018-11-13 11:00:00,1915.08,1927.25,1914.02,1927.25,3800.0,1891.1825,1903.2006,1890.1357,1903.2006,3800.0
2018-11-13 11:05:00,1926.14,1930.7,1923.83,1926.99,1900.0,1902.1045,1906.6076,1899.8233,1902.9439,1900.0
2018-11-13 11:10:00,1927.07,1930.48,1927.06,1929.51,3200.0,1903.0229,1906.3903,1903.013,1905.4324,3200.0
2018-11-13 11:15:00,1931.09,1931.1,1927.78,1929.6,1896.0,1906.9927,1907.0026,1903.724,1905.5213,1896.0
2018-11-13 11:20:00,1929.64,1929.64,1926.93,1926.93,800.0,1905.5608,1905.5608,1902.8846,1902.8846,800.0
2018-11-13 11:25:00,1923.85,1927.8,1922.45,1927.8,1300.0,1899.8431,1903.7438,1898.4605,1903.7438,1300.0
2018-11-13 11:30:00,1925.86,1927.82,1925.84,1926.83,700.0,1901.828,1903.7635,1901.8082,1902.7859,700.0
2018-11-13 11:35:00,1925.85,1925.85,1921.37,1921.37,700.0,1901.8181,1901.8181,1897.394,1897.394,700.0
2018-11-13 11:40:00,1921.37,1921.37,1921.37,1921.37,0.0,1897.394,1897.394,1897.394,1897.394,0.0
2018-11-13 11:45:00,1923.62,1923.62,1919.91,1922.26,4200.0,1899.6159,1899.6159,1895.9522,1898.2729,4200.0
2018-11-13 11:50:00,1922.67,1922.75,1918.48,1918.48,1900.0,1898.6778,1898.7568,1894.5401,1894.5401,1900.0
2018-11-13 11:55:00,1920.7,1920.71,1917.82,1920.51,1200.0,1896.7324,1896.7423,1893.8883,1896.5447,1200.0
2018-11-13 12:00:00,1921.71,1922.08,1920.25,1921.42,1450.0,1897.7298,1898.0952,1896.288,1897.4434,1450.0
2018-11-13 12:05:00,1920.0,1920.0,1918.24,1919.29,1400.0,1896.0411,1896.0411,1894.3031,1895.34,1400.0
2018-11-13 12:10:00,1919.75,1927.04,1919.75,1927.04,1760.0,1895.7942,1902.9933,1895.7942,1902.9933,1760.0
2018-11-13 12:15:00,1926.17,1927.03,1924.48,1927.03,600.0,1902.1341,1902.9834,1900.4652,1902.9834,600.0
2018-11-13 12:20:00,1926.67,1928.88,1926.67,1927.67,1400.0,1902.6279,1904.8103,1902.6279,1903.6154,1400.0
2018-11-13 12:25:00,1929.0,1930.0,1927.95,1928.41,2000.0,1904.9288,1905.9163,1903.8919,1904.3462,2000.0
2018-11-13 12:30:00,1925.41,1925.41,1924.47,1924.5,1100.0,1901.3836,1901.3836,1900.4553,1900.485,1100.0
2018-11-13 12:35:00,1924.5,1924.5,1924.5,1924.5,0.0,1900.485,1900.485,1900.485,1900.485,0.0
2018-11-13 12:40:00,1922.85,1922.86,1918.86,1920.28,1800.0,1898.8555,1898.8654,1894.9153,1896.3176,1800.0
2018-11-13 12:45:00,1922.53,1922.58,1920.0,1920.0,600.0,1898.5395,1898.5889,1896.0411,1896.0411,600.0
2018-11-13 12:50:00,1923.77,1923.77,1923.77,1923.77,100.0,1899.7641,1899.7641,1899.7641,1899.7641,100.0
2018-11-13 12:55:00,1922.33,1924.3,1922.17,1924.3,1195.0,1898.342,1900.2875,1898.184,1900.2875,1195.0
2018-11-13 13:00:00,1924.4,1925.79,1923.92,1923.93,900.0,1900.3862,1901.7589,1899.9122,1899.9221,900.0
2018-11-13 13:05:00,1926.31,1926.88,1923.91,1923.91,2200.0,1902.2724,1902.8353,1899.9023,1899.9023,2200.0
2018-11-13 13:10:00,1923.14,1923.14,1920.0,1920.99,1200.0,1899.1419,1899.1419,1896.0411,1897.0188,1200.0
2018-11-13 13:15:00,1920.52,1920.52,1920.51,1920.52,100.0,1896.5546,1896.5546,1896.5447,1896.5546,100.0
2018-11-13 13:20:00,1923.43,1923.44,1922.29,1922.3,400.0,1899.4283,1899.4382,1898.3025,1898.3124,400.0
2018-11-13 13:25:00,1924.73,1925.16,1921.32,1924.82,1600.0,1900.7121,1901.1367,1897.3446,1900.801,1600.0
2018-11-13 13:30:00,1926.06,1926.9,1924.99,1926.89,2787.0,1902.0255,1902.855,1900.9688,1902.8451,2787.0
2018-11-13 13:35:00,1926.44,1927.93,1923.0,1925.48,1700.0,1902.4008,1903.8722,1899.0037,1901.4527,1700.0
2018-11-13 13:40:00,1924.1,1924.15,1923.72,1924.15,500.0,1900.09,1900.1393,1899.7147,1900.1393,500.0
2018-11-13 13:45:00,1924.34,1925.36,1921.86,1921.87,700.0,1900.327,1901.3342,1897.8779,1897.8878,700.0
2018-11-13 13:50:00,1923.21,1924.73,1923.21,1924.73,500.0,1899.2111,1900.7121,1899.2111,1900.7121,500.0
2018-11-13 13:55:00,1924.83,1924.83,1917.82,1917.83,1867.0,1900.8108,1900.8108,1893.8883,1893.8982,1867.0
2018-11-13 14:00:00,1919.93,1919.93,1917.06,1918.26,1500.0,1895.972,1895.972,1893.1378,1894.3228,1500.0
2018-11-13 14:05:00,1917.75,1920.14,1915.73,1915.88,11374.0,1893.8192,1896.1794,1891.8244,1891.9725,11374.0
2018-11-13 14:10:00,1917.21,1917.21,1914.9,1914.9,600.0,1893.2859,1893.2859,1891.0048,1891.0048,600.0
2018-11-13 14:15:00,1910.44,1913.65,1910.43,1911.66,6200.0,1886.6004,1889.7704,1886.5905,1887.8052,6200.0
2018-11-13 14:20:00,1910.48,1910.58,1904.23,1906.31,2300.0,1886.6399,1886.7387,1880.4679,1882.5219,2300.0
2018-11-13 14:25:00,1908.05,1908.07,1907.45,1907.46,700.0,1884.2402,1884.26,1883.6477,1883.6576,700.0
2018-11-13 14:30:00,1909.96,1910.0,1908.41,1908.42,1441.0,1886.1264,1886.1659,1884.5957,1884.6056,1441.0
2018-11-13 14:35:00,1911.95,1913.2,1911.95,1912.25,1200.0,1888.0916,1889.326,1888.0916,1888.3878,1200.0
2018-11-13 14:40:00,1910.39,1910.4,1907.22,1908.79,2340.0,1886.551,1886.5609,1883.4206,1884.971,2340.0
2018-11-13 14:45:00,1908.0,1908.68,1905.47,1907.79,700.0,1884.1909,1884.8624,1881.6924,1883.9835,700.0
2018-11-13 14:50:00,1906.73,1911.94,1906.73,1910.0,3978.0,1882.9367,1888.0817,1882.9367,1886.1659,3978.0
2018-11-13 14:55:00,1911.51,1912.44,1909.83,1910.22,962.0,1887.6571,1888.5755,1885.998,1886.3832,962.0
2018-11-13 15:00:00,1912.39,1916.16,1912.39,1915.77,1400.0,1888.5261,1892.249,1888.5261,1891.8639,1400.0
2018-11-13 15:05:00,1913.46,1913.46,1909.72,1911.74,3400.0,1889.5827,1889.5827,1885.8894,1887.8842,3400.0
2018-11-13 15:10:00,1913.42,1913.42,1911.13,1911.15,700.0,1889.5432,1889.5432,1887.2818,1887.3015,700.0
2018-11-13 15:15:00,1910.34,1912.49,1906.65,1909.64,14200.0,1886.5017,1888.6248,1882.8577,1885.8104,14200.0
2018-11-13 15:20:00,1910.57,1911.01,1908.59,1908.59,2019.0,1886.7288,1887.1633,1884.7735,1884.7735,2019.0
2018-11-13 15:25:00,1912.35,1912.42,1910.43,1912.42,800.0,1888.4866,1888.5557,1886.5905,1888.5557,800.0
2018-11-13 15:30:00,1909.66,1912.08,1908.84,1911.19,2100.0,1885.8301,1888.2199,1885.0204,1887.341,2100.0
2018-11-13 15:35:00,1910.33,1914.99,1910.0,1913.17,5438.0,1886.4918,1891.0936,1886.1659,1889.2963,5438.0
2018-11-13 15:40:00,1910.37,1913.03,1909.48,1910.91,1300.0,1886.5313,1889.1581,1885.6524,1887.0645,1300.0
2018-11-13 15:45:00,1913.17,1913.31,1912.17,1913.27,1100.0,1889.2963,1889.4346,1888.3088,1889.3951,1100.0
2018-11-13 15:50:00,1915.14,1915.14,1912.74,1913.2,3000.0,1891.2418,1891.2418,1888.8717,1889.326,3000.0
2018-11-13 15:55:00,1913.81,1914.02,1908.12,1909.56,8129.0,1889.9284,1890.1357,1884.3094,1885.7314,8129.0
2018-11-14 09:30:00,1932.59,1935.0,1920.17,1935.0,7454.0,1908.474,1910.8539,1896.209,1910.8539,7454.0
2018-11-14 09:35:00,1934.7,1935.01,1921.7,1921.71,3000.0,1910.5577,1910.8638,1897.7199,1897.7298,3000.0
2018-11-14 09:40:00,1916.93,1926.61,1916.93,1926.61,1299.0,1893.0094,1902.5686,1893.0094,1902.5686,1299.0
2018-11-14 09:45:00,1926.87,1929.83,1926.57,1927.34,700.0,1902.8254,1905.7484,1902.5291,1903.2895,700.0
2018-11-14 09:50:00,1925.13,1925.13,1922.99,1923.25,500.0,1901.1071,1901.1071,1898.9938,1899.2506,500.0
2018-11-14 09:55:00,1924.89,1928.51,1924.89,1926.8,700.0,1900.8701,1904.4449,1900.8701,1902.7563,700.0
2018-11-14 10:00:00,1925.0,1928.58,1924.99,1925.18,1900.0,1900.9787,1904.514,1900.9688,1901.1565,1900.0
2018-11-14 10:05:00,1926.99,1930.1,1925.28,1927.74,3100.0,1902.9439,1906.0151,1901.2552,1903.6845,3100.0
2018-11-14 10:10:00,1927.92,1927.92,1923.6,1923.6,965.0,1903.8623,1903.8623,1899.5962,1899.5962,965.0
2018-11-14 10:15:00,1924.22,1924.22,1919.45,1919.45,1766.0,1900.2085,1900.2085,1895.498,1895.498,1766.0
2018-11-14 10:20:00,1916.61,1918.19,1916.0,1916.0,900.0,1892.6934,1894.2537,1892.091,1892.091,900.0
2018-11-14 10:25:00,1915.45,1919.44,1915.28,1919.44,900.0,1891.5479,1895.4881,1891.38,1895.4881,900.0
2018-11-14 10:30:00,1919.43,1919.45,1916.89,1916.89,700.0,1895.4782,1895.498,1892.9699,1892.9699,700.0
2018-11-14 10:35:00,1919.43,1919.44,1916.89,1916.89,700.0,1895.4782,1895.4881,1892.9699,1892.9699,700.0
2018-11-14 10:40:00,1915.36,1915.36,1912.99,1913.51,1599.0,1891.459,1891.459,1889.1186,1889.6321,1599.0
2018-11-14 10:45:00,1911.01,1911.01,1909.56,1909.56,200.0,1887.1633,1887.1633,1885.7314,1885.7314,200.0
2018-11-14 10:50:00,1907.82,1907.83,1900.0,1900.0,400.0,1884.0131,1884.023,1876.2907,1876.2907,400.0
2018-11-14 10:55:00,1900.48,1906.9,1900.4,1906.9,1800.0,1876.7647,1883.1046,1876.6857,1883.1046,1800.0
2018-11-14 11:00:00,1903.48,1904.35,1900.83,1901.8,1900.0,1879.7273,1880.5864,1877.1103,1878.0682,1900.0
2018-11-14 11:05:00,1900.54,1900.54,1897.48,1897.48,200.0,1876.8239,1876.8239,1873.8021,1873.8021,200.0
2018-11-14 11:10:00,1897.08,1900.0,1897.07,1898.62,1200.0,1873.4071,1876.2907,1873.3972,1874.9279,1200.0
2018-11-14 11:15:00,1900.34,1903.76,1899.0,1901.85,1400.0,1876.6264,1880.0038,1875.3032,1878.1176,1400.0
2018-11-14 11:20:00,1901.68,1905.61,1901.43,1901.44,1000.0,1877.9497,1881.8307,1877.7028,1877.7127,1000.0
2018-11-14 11:25:00,1901.01,1902.82,1901.0,1902.82,800.0,1877.2881,1879.0755,1877.2782,1879.0755,800.0
2018-11-14 11:30:00,1900.74,1902.63,1898.77,1901.43,1687.0,1877.0215,1878.8879,1875.076,1877.7028,1687.0
2018-11-14 11:35:00,1901.44,1901.44,1900.06,1900.38,1000.0,1877.7127,1877.7127,1876.3499,1876.6659,1000.0
2018-11-14 11:40:00,1898.56,1898.89,1898.56,1898.89,200.0,1874.8687,1875.1945,1874.8687,1875.1945,200.0
2018-11-14 11:45:00,1901.37,1901.89,1898.89,1901.88,2600.0,1877.6436,1878.1571,1875.1945,1878.1472,2600.0
2018-11-14 11:50:00,1902.23,1902.23,1901.0,1902.23,1528.0,1878.4929,1878.4929,1877.2782,1878.4929,1528.0
2018-11-14 11:55:00,1901.16,1902.85,1900.7,1900.94,3275.0,1877.4362,1879.1051,1876.982,1877.219,3275.0
2018-11-14 12:00:00,1901.38,1902.51,1896.7,1897.2,1600.0,1877.6535,1878.7694,1873.0319,1873.5256,1600.0
2018-11-14 12:05:00,1895.32,1895.78,1894.26,1895.02,1200.0,1871.6691,1872.1233,1870.6223,1871.3728,1200.0
2018-11-14 12:10:00,1893.78,1894.55,1892.9,1892.91,600.0,1870.1483,1870.9087,1869.2793,1869.2892,600.0
2018-11-14 12:15:00,1893.63,1900.15,1893.63,1900.15,900.0,1870.0002,1876.4388,1870.0002,1876.4388,900.0
2018-11-14 12:20:00,1900.89,1902.23,1899.32,1900.83,2700.0,1877.1696,1878.4929,1875.6192,1877.1103,2700.0
2018-11-14 12:25:00,1900.66,1902.23,1900.66,1900.77,1200.0,1876.9424,1878.4929,1876.9424,1877.0511,1200.0
2018-11-14 12:30:00,1899.3,1899.3,1898.78,1898.78,200.0,1875.5994,1875.5994,1875.0859,1875.0859,200.0
2018-11-14 12:35:00,1898.78,1898.78,1892.81,1895.76,1100.0,1875.0859,1875.0859,1869.1904,1872.1036,1100.0
2018-11-14 12:40:00,1894.23,1894.23,1894.22,1894.23,100.0,1870.5927,1870.5927,1870.5828,1870.5927,100.0
2018-11-14 12:45:00,1898.44,1900.75,1898.43,1898.94,800.0,1874.7502,1877.0313,1874.7403,1875.2439,800.0
2018-11-14 12:50:00,1899.11,1900.71,1898.84,1900.57,1400.0,1875.4118,1876.9918,1875.1452,1876.8536,1400.0
2018-11-14 12:55:00,1900.06,1900.07,1897.25,1897.25,500.0,1876.3499,1876.3598,1873.575,1873.575,500.0
2018-11-14 13:00:00,1894.56,1896.7,1893.53,1896.43,1100.0,1870.9186,1873.0319,1869.9014,1872.7652,1100.0
2018-11-14 13:05:00,1896.43,1897.6,1896.42,1897.35,600.0,1872.7652,1873.9206,1872.7554,1873.6738,600.0
2018-11-14 13:10:00,1897.46,1897.46,1892.0,1897.2,700.0,1873.7824,1873.7824,1868.3905,1873.5256,700.0
2018-11-14 13:15:00,1898.44,1902.23,1897.08,1900.4,2100.0,1874.7502,1878.4929,1873.4071,1876.6857,2100.0
2018-11-14 13:20:00,1901.75,1901.75,1898.9,1900.0,1200.0,1878.0188,1878.0188,1875.2044,1876.2907,1200.0
2018-11-14 13:25:00,1895.97,1895.98,1895.97,1895.97,100.0,1872.311,1872.3208,1872.311,1872.311,100.0
2018-11-14 13:30:00,1898.0,1898.05,1894.18,1894.18,900.0,1874.3156,1874.365,1870.5433,1870.5433,900.0
2018-11-14 13:35:00,1894.28,1895.88,1892.37,1895.0,1000.0,1870.6421,1872.2221,1868.7559,1871.3531,1000.0
2018-11-14 13:40:00,1895.33,1895.34,1888.17,1888.17,400.0,1871.679,1871.6888,1864.6083,1864.6083,400.0
2018-11-14 13:45:00,1889.41,1892.7,1886.83,1892.69,1300.0,1865.8328,1869.0818,1863.285,1869.0719,1300.0
2018-11-14 13:50:00,1889.4,1891.25,1887.87,1890.15,2200.0,1865.823,1867.6499,1864.3121,1866.5636,2200.0
2018-11-14 13:55:00,1893.51,1895.29,1890.34,1894.86,1900.0,1869.8817,1871.6395,1866.7512,1871.2148,1900.0
2018-11-14 14:00:00,1893.98,1894.14,1886.98,1888.97,1333.0,1870.3458,1870.5038,1863.4332,1865.3983,1333.0
2018-11-14 14:05:00,1886.96,1889.31,1885.11,1889.31,1200.0,1863.4134,1865.7341,1861.5865,1865.7341,1200.0
2018-11-14 14:10:00,1889.3,1890.87,1888.73,1890.24,1000.0,1865.7242,1867.2746,1865.1613,1866.6525,1000.0
2018-11-14 14:15:00,1893.79,1899.93,1892.78,1894.07,1700.0,1870.1582,1876.2216,1869.1608,1870.4347,1700.0
2018-11-14 14:20:00,1895.58,1902.23,1895.58,1900.9,4806.0,1871.9258,1878.4929,1871.9258,1877.1795,4806.0
2018-11-14 14:25:00,1900.22,1900.23,1897.84,1897.84,700.0,1876.5079,1876.5178,1874.1576,1874.1576,700.0
2018-11-14 14:30:00,1893.9,1898.32,1893.9,1896.84,1595.0,1870.2668,1874.6316,1870.2668,1873.1701,1595.0
2018-11-14 14:35:00,1895.94,1898.25,1894.49,1896.2,2976.0,1872.2813,1874.5625,1870.8494,1872.5381,2976.0
2018-11-14 14:40:00,1894.61,1894.62,1893.33,1893.33,302.0,1870.9679,1870.9778,1869.7039,1869.7039,302.0
2018-11-14 14:45:00,1895.45,1899.35,1895.45,1897.09,1629.0,1871.7975,1875.6488,1871.7975,1873.417,1629.0
2018-11-14 14:50:00,1898.34,1900.62,1898.27,1898.28,2400.0,1874.6514,1876.9029,1874.5823,1874.5921,2400.0
2018-11-14 14:55:00,1901.36,1902.23,1899.11,1899.84,4801.0,1877.6337,1878.4929,1875.4118,1876.1327,4801.0
2018-11-14 15:00:00,1899.83,1902.23,1899.14,1900.26,3500.0,1876.1228,1878.4929,1875.4414,1876.5474,3500.0
2018-11-14 15:05:00,1900.68,1903.83,1900.38,1902.14,7700.0,1876.9622,1880.0729,1876.6659,1878.404,7700.0
2018-11-14 15:10:00,1900.56,1900.57,1899.2,1899.2,400.0,1876.8437,1876.8536,1875.5007,1875.5007,400.0
2018-11-14 15:15:00,1900.56,1900.57,1897.27,1899.75,2144.0,1876.8437,1876.8536,1873.5948,1876.0438,2144.0
2018-11-14 15:20:00,1897.79,1899.3,1897.11,1899.3,600.0,1874.1083,1875.5994,1873.4367,1875.5994,600.0
2018-11-14 15:25:00,1897.93,1899.0,1895.85,1897.81,2463.0,1874.2465,1875.3032,1872.1925,1874.128,2463.0
2018-11-14 15:30:00,1897.81,1897.83,1895.06,1896.16,1997.0,1874.128,1874.1478,1871.4123,1872.4986,1997.0
2018-11-14 15:35:00,1895.63,1897.38,1895.1,1895.71,2007.0,1871.9752,1873.7034,1871.4518,1872.0542,2007.0
2018-11-14 15:40:00,1895.65,1897.09,1893.02,1894.83,1242.0,1871.995,1873.417,1869.3978,1871.1852,1242.0
2018-11-14 15:45:00,1896.43,1896.43,1891.98,1891.98,2390.0,1872.7652,1872.7652,1868.3708,1868.3708,2390.0
2018-11-14 15:50:00,1890.94,1891.07,1886.96,1886.96,2139.0,1867.3437,1867.4721,1863.4134,1863.4134,2139.0
2018-11-14 15:55:00,1888.16,1891.74,1886.7,1890.14,5553.0,1864.5984,1868.1338,1863.1567,1866.5537,5553.0
2018-11-15 09:30:00,1872.01,1880.0,1860.99,1871.93,7436.0,1848.65,1856.5403,1837.7675,1848.571,7436.0
2018-11-15 09:35:00,1871.2,1880.83,1870.71,1880.16,1300.0,1847.8501,1857.3599,1847.3662,1856.6983,1300.0
2018-11-15 09:40:00,1875.23,1876.57,1870.75,1876.57,1006.0,1851.8298,1853.1531,1847.4057,1853.1531,1006.0
2018-11-15 09:45:00,1877.86,1885.82,1877.85,1883.92,4887.0,1854.427,1862.2876,1854.4171,1860.4113,4887.0
2018-11-15 09:50:00,1885.07,1885.42,1871.43,1871.43,2100.0,1861.547,1861.8926,1848.0772,1848.0772,2100.0
2018-11-15 09:55:00,1867.48,1868.77,1865.09,1866.95,612.0,1844.1765,1845.4504,1841.8163,1843.6531,612.0
2018-11-15 10:00:00,1866.95,1866.95,1863.81,1863.81,500.0,1843.6531,1843.6531,1840.5523,1840.5523,500.0
2018-11-15 10:05:00,1861.0,1863.2,1856.09,1856.15,2819.0,1837.7774,1839.9499,1832.9286,1832.9879,2819.0
2018-11-15 10:10:00,1854.78,1859.14,1853.63,1857.74,2305.0,1831.635,1835.9406,1830.4993,1834.558,2305.0
2018-11-15 10:15:00,1861.0,1862.42,1857.92,1857.92,500.0,1837.7774,1839.1796,1834.7358,1834.7358,500.0
2018-11-15 10:20:00,1859.87,1863.24,1855.43,1855.43,2100.0,1836.6615,1839.9894,1832.2769,1832.2769,2100.0
2018-11-15 10:25:00,1852.81,1855.06,1852.81,1855.06,723.0,1829.6895,1831.9115,1829.6895,1831.9115,723.0
2018-11-15 10:30:00,1854.4,1854.4,1849.44,1849.44,1350.0,1831.2597,1831.2597,1826.3616,1826.3616,1350.0
2018-11-15 10:35:00,1846.41,1850.31,1840.45,1850.31,3050.0,1823.3694,1827.2207,1817.4838,1827.2207,3050.0
2018-11-15 10:40:00,1853.25,1853.25,1848.25,1850.7,4000.0,1830.1241,1830.1241,1825.1865,1827.6059,4000.0
2018-11-15 10:45:00,1851.28,1851.29,1848.51,1848.52,1750.0,1828.1786,1828.1885,1825.4432,1825.4531,1750.0
2018-11-15 10:50:00,1851.16,1852.0,1848.41,1851.77,6079.0,1828.0601,1828.8897,1825.3445,1828.6625,6079.0
2018-11-15 10:55:00,1854.63,1859.34,1854.63,1858.03,900.0,1831.4868,1836.1381,1831.4868,1834.8444,900.0
2018-11-15 11:00:00,1859.66,1860.5,1854.38,1860.19,4100.0,1836.4541,1837.2836,1831.24,1836.9775,4100.0
2018-11-15 11:05:00,1858.4,1861.09,1858.04,1859.39,800.0,1835.2098,1837.8662,1834.8543,1836.1874,800.0
2018-11-15 11:10:00,1860.19,1862.45,1859.34,1860.48,1301.0,1836.9775,1839.2093,1836.1381,1837.2638,1301.0
2018-11-15 11:15:00,1860.64,1862.82,1860.64,1862.46,1700.0,1837.4218,1839.5746,1837.4218,1839.2191,1700.0
2018-11-15 11:20:00,1862.78,1870.24,1862.78,1868.87,1300.0,1839.5351,1846.902,1839.5351,1845.5491,1300.0
2018-11-15 11:25:00,1868.86,1869.8,1865.63,1868.58,2400.0,1845.5393,1846.4675,1842.3496,1845.2628,2400.0
2018-11-15 11:30:00,1868.52,1869.64,1865.53,1868.66,2542.0,1845.2035,1846.3095,1842.2508,1845.3418,2542.0
2018-11-15 11:35:00,1869.93,1874.76,1869.76,1873.01,1649.0,1846.5959,1851.3656,1846.428,1849.6375,1649.0
2018-11-15 11:40:00,1874.76,1877.25,1873.01,1875.24,1548.0,1851.3656,1853.8246,1849.6375,1851.8397,1548.0
2018-11-15 11:45:00,1877.84,1877.84,1877.84,1877.84,100.0,1854.4072,1854.4072,1854.4072,1854.4072,100.0
2018-11-15 11:50:00,1875.83,1878.16,1873.83,1875.13,2706.0,1852.4223,1854.7232,1850.4472,1851.731,2706.0
2018-11-15 11:55:00,1875.05,1875.63,1875.04,1875.33,1166.0,1851.652,1852.2248,1851.6422,1851.9285,1166.0
2018-11-15 12:00:00,1875.51,1876.35,1869.82,1873.97,1803.0,1852.1063,1852.9358,1846.4873,1850.5855,1803.0
2018-11-15 12:05:00,1875.09,1875.42,1869.83,1869.83,1400.0,1851.6915,1852.0174,1846.4972,1846.4972,1400.0
2018-11-15 12:10:00,1871.08,1871.8,1870.22,1871.8,800.0,1847.7316,1848.4426,1846.8823,1848.4426,800.0
2018-11-15 12:15:00,1871.36,1871.36,1871.35,1871.36,100.0,1848.0081,1848.0081,1847.9982,1848.0081,100.0
2018-11-15 12:20:00,1871.6,1875.16,1871.6,1875.16,500.0,1848.2451,1851.7607,1848.2451,1851.7607,500.0
2018-11-15 12:25:00,1874.34,1876.71,1872.41,1876.18,1400.0,1850.9509,1853.2913,1849.045,1852.7679,1400.0
2018-11-15 12:30:00,1875.39,1875.49,1872.4,1872.61,1600.0,1851.9878,1852.0865,1849.0351,1849.2425,1600.0
2018-11-15 12:35:00,1874.32,1876.52,1874.32,1875.2,1100.0,1850.9311,1853.1037,1850.9311,1851.8002,1100.0
2018-11-15 12:40:00,1874.97,1875.44,1872.81,1872.81,700.0,1851.573,1852.0372,1849.44,1849.44,700.0
2018-11-15 12:45:00,1870.79,1872.52,1869.72,1872.52,900.0,1847.4452,1849.1536,1846.3885,1849.1536,900.0
2018-11-15 12:50:00,1871.63,1871.63,1869.65,1869.65,300.0,1848.2747,1848.2747,1846.3194,1846.3194,300.0
2018-11-15 12:55:00,1867.62,1867.62,1864.65,1865.99,1100.0,1844.3147,1844.3147,1841.3818,1842.7051,1100.0
2018-11-15 13:00:00,1865.18,1865.18,1860.88,1862.52,400.0,1841.9052,1841.9052,1837.6588,1839.2784,400.0
2018-11-15 13:05:00,1863.89,1863.89,1863.89,1863.89,100.0,1840.6313,1840.6313,1840.6313,1840.6313,100.0
2018-11-15 13:10:00,1864.58,1864.58,1864.15,1864.16,200.0,1841.3127,1841.3127,1840.888,1840.8979,200.0
2018-11-15 13:15:00,1864.92,1871.33,1864.41,1868.33,4450.0,1841.6484,1847.9784,1841.1448,1845.0159,4450.0
2018-11-15 13:20:00,1869.64,1877.34,1869.63,1877.34,2600.0,1846.3095,1853.9135,1846.2997,1853.9135,2600.0
2018-11-15 13:25:00,1885.84,1886.2,1885.31,1886.2,900.0,1862.3074,1862.6629,1861.784,1862.6629,900.0
2018-11-15 13:30:00,1890.63,1893.35,1887.24,1887.25,3500.0,1867.0376,1869.7237,1863.6899,1863.6998,3500.0
2018-11-15 13:35:00,1890.83,1892.12,1888.29,1888.29,3300.0,1867.2351,1868.509,1864.7268,1864.7268,3300.0
2018-11-15 13:40:00,1888.29,1888.93,1883.1,1888.93,5083.0,1864.7268,1865.3588,1859.6016,1865.3588,5083.0
2018-11-15 13:45:00,1884.61,1891.41,1883.74,1884.11,1000.0,1861.0927,1867.8079,1860.2336,1860.599,1000.0
2018-11-15 13:50:00,1885.24,1888.4,1883.74,1887.79,1900.0,1861.7149,1864.8354,1860.2336,1864.233,1900.0
2018-11-15 13:55:00,1889.62,1889.62,1886.9,1887.62,1600.0,1866.0402,1866.0402,1863.3542,1864.0652,1600.0
2018-11-15 14:00:00,1890.61,1890.62,1888.56,1888.56,600.0,1867.0179,1867.0277,1864.9934,1864.9934,600.0
2018-11-15 14:05:00,1888.78,1889.72,1888.52,1889.7,1300.0,1865.2107,1866.139,1864.9539,1866.1192,1300.0
2018-11-15 14:10:00,1889.77,1890.95,1889.59,1889.78,1000.0,1866.1883,1867.3536,1866.0106,1866.1982,1000.0
2018-11-15 14:15:00,1887.3,1887.82,1873.71,1873.77,5600.0,1863.7492,1864.2627,1850.3287,1850.388,5600.0
2018-11-15 14:20:00,1875.34,1883.85,1873.11,1883.85,1500.0,1851.9384,1860.3422,1849.7362,1860.3422,1500.0
2018-11-15 14:25:00,1885.66,1892.11,1883.49,1892.11,1200.0,1862.1296,1868.4991,1859.9867,1868.4991,1200.0
2018-11-15 14:30:00,1896.28,1898.64,1894.83,1897.18,1100.0,1872.6171,1874.9477,1871.1852,1873.5059,1100.0
2018-11-15 14:35:00,1896.5,1896.64,1892.31,1894.03,1200.0,1872.8344,1872.9726,1868.6966,1870.3952,1200.0
2018-11-15 14:40:00,1894.61,1897.89,1894.46,1894.96,1900.0,1870.9679,1874.207,1870.8198,1871.3136,1900.0
2018-11-15 14:45:00,1897.55,1899.13,1896.74,1897.39,1100.0,1873.8713,1875.4315,1873.0714,1873.7133,1100.0
2018-11-15 14:50:00,1896.34,1897.58,1892.23,1894.02,1170.0,1872.6764,1873.9009,1868.6176,1870.3853,1170.0
2018-11-15 14:55:00,1894.71,1895.02,1891.17,1894.76,1200.0,1871.0667,1871.3728,1867.5709,1871.1161,1200.0
2018-11-15 15:00:00,1893.48,1893.87,1881.54,1883.34,2016.0,1869.852,1870.2372,1858.061,1859.8386,2016.0
2018-11-15 15:05:00,1888.09,1890.92,1888.07,1888.07,800.0,1864.5293,1867.324,1864.5096,1864.5096,800.0
2018-11-15 15:10:00,1889.69,1890.97,1888.05,1889.14,1300.0,1866.1093,1867.3734,1864.4898,1865.5662,1300.0
2018-11-15 15:15:00,1891.35,1892.48,1886.67,1886.67,800.0,1867.7486,1868.8645,1863.127,1863.127,800.0
2018-11-15 15:20:00,1886.34,1886.34,1883.7,1884.82,1818.0,1862.8011,1862.8011,1860.1941,1861.3001,1818.0
2018-11-15 15:25:00,1884.82,1889.53,1884.81,1887.35,1427.0,1861.3001,1865.9513,1861.2902,1863.7985,1427.0
2018-11-15 15:30:00,1887.57,1891.58,1885.95,1889.58,4155.0,1864.0158,1867.9758,1862.416,1866.0007,4155.0
2018-11-15 15:35:00,1890.01,1893.12,1888.37,1891.91,4700.0,1866.4253,1869.4965,1864.8058,1868.3016,4700.0
2018-11-15 15:40:00,1891.91,1893.46,1887.65,1888.06,3000.0,1868.3016,1869.8323,1864.0948,1864.4997,3000.0
2018-11-15 15:45:00,1888.07,1889.25,1884.48,1885.63,5100.0,1864.5096,1865.6748,1860.9644,1862.1,5100.0
2018-11-15 15:50:00,1885.84,1888.78,1885.41,1888.78,4090.0,1862.3074,1865.2107,1861.8827,1865.2107,4090.0
2018-11-15 15:55:00,1889.09,1889.27,1884.67,1889.18,7276.0,1865.5168,1865.6946,1861.152,1865.6057,7276.0
2018-11-16 09:30:00,1864.95,1874.57,1860.48,1860.48,13311.0,1841.6781,1851.178,1837.2638,1837.2638,13311.0
2018-11-16 09:35:00,1860.0,1860.0,1849.4,1849.4,2400.0,1836.7898,1836.7898,1826.3221,1826.3221,2400.0
2018-11-16 09:40:00,1852.03,1857.67,1845.01,1851.41,1900.0,1828.9193,1834.4889,1821.9869,1828.307,1900.0
2018-11-16 09:45:00,1854.0,1864.1,1852.8,1864.1,700.0,1830.8647,1840.8387,1829.6797,1840.8387,700.0
2018-11-16 09:50:00,1864.1,1864.57,1862.35,1862.78,1908.0,1840.8387,1841.3028,1839.1105,1839.5351,1908.0
2018-11-16 09:55:00,1863.0,1864.51,1858.46,1862.08,3000.0,1839.7524,1841.2436,1835.269,1838.8439,3000.0
2018-11-16 10:00:00,1859.61,1864.37,1857.57,1859.7,2000.0,1836.4047,1841.1053,1834.3902,1836.4936,2000.0
2018-11-16 10:05:00,1859.7,1859.7,1853.03,1853.45,800.0,1836.4936,1836.4936,1829.9068,1830.3216,800.0
2018-11-16 10:10:00,1851.43,1857.32,1851.43,1857.08,1100.0,1828.3268,1834.1433,1828.3268,1833.9063,1100.0
2018-11-16 10:15:00,1859.7,1863.14,1858.77,1858.77,1000.0,1836.4936,1839.8906,1835.5752,1835.5752,1000.0
2018-11-16 10:20:00,1859.34,1861.84,1858.2,1861.84,800.0,1836.1381,1838.6069,1835.0123,1838.6069,800.0
2018-11-16 10:25:00,1864.09,1865.42,1857.89,1857.89,2484.0,1840.8288,1842.1422,1834.7062,1834.7062,2484.0
2018-11-16 10:30:00,1862.75,1866.49,1861.72,1865.97,901.0,1839.5055,1843.1988,1838.4884,1842.6853,901.0
2018-11-16 10:35:00,1865.97,1865.98,1863.71,1863.71,1000.0,1842.6853,1842.6952,1840.4535,1840.4535,1000.0
2018-11-16 10:40:00,1865.58,1866.51,1860.18,1860.18,2100.0,1842.3002,1843.2186,1836.9676,1836.9676,2100.0
2018-11-16 10:45:00,1860.82,1862.02,1859.29,1861.23,1600.0,1837.5996,1838.7846,1836.0887,1838.0045,1600.0
2018-11-16 10:50:00,1860.01,1860.01,1855.65,1855.65,864.0,1836.7997,1836.7997,1832.4941,1832.4941,864.0
2018-11-16 10:55:00,1856.93,1860.08,1856.4,1860.02,2451.0,1833.7581,1836.8688,1833.2348,1836.8096,2451.0
2018-11-16 11:00:00,1860.92,1861.23,1858.46,1861.13,1400.0,1837.6983,1838.0045,1835.269,1837.9057,1400.0
2018-11-16 11:05:00,1859.28,1861.74,1856.2,1856.2,2100.0,1836.0788,1838.5081,1833.0372,1833.0372,2100.0
2018-11-16 11:10:00,1855.07,1855.07,1847.76,1850.38,2400.0,1831.9213,1831.9213,1824.7026,1827.2899,2400.0
2018-11-16 11:15:00,1848.63,1849.07,1847.25,1847.53,1200.0,1825.5617,1825.9962,1824.1989,1824.4754,1200.0
2018-11-16 11:20:00,1844.62,1846.86,1844.28,1845.34,1500.0,1821.6017,1823.8138,1821.266,1822.3128,1500.0
2018-11-16 11:25:00,1845.01,1848.08,1845.01,1847.83,700.0,1821.9869,1825.0186,1821.9869,1824.7717,700.0
2018-11-16 11:30:00,1849.5,1850.53,1845.37,1849.2,1200.0,1826.4209,1827.438,1822.3424,1826.1246,1200.0
2018-11-16 11:35:00,1848.84,1848.84,1847.42,1848.45,3469.0,1825.7691,1825.7691,1824.3668,1825.384,3469.0
2018-11-16 11:40:00,1846.44,1846.62,1843.52,1844.01,1200.0,1823.399,1823.5768,1820.5155,1820.9994,1200.0
2018-11-16 11:45:00,1846.56,1846.88,1846.07,1846.88,700.0,1823.5175,1823.8335,1823.0337,1823.8335,700.0
2018-11-16 11:50:00,1843.39,1844.87,1841.01,1843.68,2879.0,1820.3871,1821.8486,1818.0368,1820.6735,2879.0
2018-11-16 11:55:00,1843.24,1844.22,1841.33,1844.07,2800.0,1820.239,1821.2067,1818.3528,1821.0586,2800.0
2018-11-16 12:00:00,1842.61,1842.81,1837.65,1837.98,1700.0,1819.6168,1819.8143,1814.7187,1815.0446,1700.0
2018-11-16 12:05:00,1838.46,1842.52,1836.51,1840.29,3397.0,1815.5186,1819.528,1813.593,1817.3258,3397.0
2018-11-16 12:10:00,1843.35,1844.0,1841.19,1844.0,2252.0,1820.3476,1820.9895,1818.2146,1820.9895,2252.0
2018-11-16 12:15:00,1842.02,1844.0,1838.86,1838.86,1200.0,1819.0342,1820.9895,1815.9136,1815.9136,1200.0
2018-11-16 12:20:00,1839.85,1840.9,1838.33,1838.33,1000.0,1816.8913,1817.9282,1815.3902,1815.3902,1000.0
2018-11-16 12:25:00,1838.36,1838.63,1836.72,1836.77,1500.0,1815.4199,1815.6865,1813.8003,1813.8497,1500.0
2018-11-16 12:30:00,1836.0,1836.77,1831.5,1834.51,3400.0,1813.0893,1813.8497,1808.6455,1811.6179,3400.0
2018-11-16 12:35:00,1840.26,1850.38,1840.26,1850.34,1700.0,1817.2962,1827.2899,1817.2962,1827.2504,1700.0
2018-11-16 12:40:00,1850.07,1852.09,1849.84,1852.09,1300.0,1826.9837,1828.9785,1826.7566,1828.9785,1300.0
2018-11-16 12:45:00,1854.97,1862.59,1854.97,1857.11,1500.0,1831.8226,1839.3475,1831.8226,1833.9359,1500.0
2018-11-16 12:50:00,1857.29,1857.96,1854.21,1857.04,1922.0,1834.1136,1834.7753,1831.0721,1833.8668,1922.0
2018-11-16 12:55:00,1863.11,1863.11,1863.11,1863.11,100.0,1839.861,1839.861,1839.861,1839.861,100.0
2018-11-16 13:00:00,1863.99,1863.99,1860.71,1863.76,1000.0,1840.73,1840.73,1837.491,1840.5029,1000.0
2018-11-16 13:05:00,1863.76,1864.0,1857.4,1860.77,1700.0,1840.5029,1840.7399,1834.2223,1837.5502,1700.0
2018-11-16 13:10:00,1861.82,1861.83,1860.84,1860.84,875.0,1838.5871,1838.597,1837.6193,1837.6193,875.0
2018-11-16 13:15:00,1859.15,1859.15,1858.81,1858.81,600.0,1835.9504,1835.9504,1835.6147,1835.6147,600.0
2018-11-16 13:20:00,1857.93,1857.93,1855.99,1855.99,1300.0,1834.7457,1834.7457,1832.8299,1832.8299,1300.0
2018-11-16 13:25:00,1852.55,1852.95,1852.55,1852.95,200.0,1829.4328,1829.8278,1829.4328,1829.8278,200.0
2018-11-16 13:30:00,1854.31,1854.32,1852.71,1852.71,200.0,1831.1708,1831.1807,1829.5908,1829.5908,200.0
2018-11-16 13:35:00,1852.72,1853.06,1852.72,1853.06,200.0,1829.6007,1829.9364,1829.6007,1829.9364,200.0
2018-11-16 13:40:00,1852.01,1852.01,1846.91,1846.92,472.0,1828.8995,1828.8995,1823.8632,1823.873,472.0
2018-11-16 13:45:00,1848.32,1848.32,1847.08,1847.08,1600.0,1825.2556,1825.2556,1824.0311,1824.0311,1600.0
2018-11-16 13:50:00,1847.22,1848.01,1845.45,1847.17,943.0,1824.1693,1824.9494,1822.4214,1824.1199,943.0
2018-11-16 13:55:00,1847.8,1850.99,1847.17,1849.95,1784.0,1824.7421,1827.8923,1824.1199,1826.8652,1784.0
2018-11-16 14:00:00,1849.55,1850.44,1848.98,1850.44,300.0,1826.4702,1827.3491,1825.9073,1827.3491,300.0
2018-11-16 14:05:00,1852.24,1852.24,1852.14,1852.14,200.0,1829.1267,1829.1267,1829.0279,1829.0279,200.0
2018-11-16 14:10:00,1852.46,1853.15,1850.99,1850.99,700.0,1829.3439,1830.0253,1827.8923,1827.8923,700.0
2018-11-16 14:15:00,1850.95,1854.5,1850.95,1854.5,400.0,1827.8528,1831.3585,1827.8528,1831.3585,400.0
2018-11-16 14:20:00,1853.16,1854.53,1853.15,1854.53,500.0,1830.0352,1831.3881,1830.0253,1831.3881,500.0
2018-11-16 14:25:00,1851.11,1853.52,1849.35,1853.52,905.0,1828.0108,1830.3907,1826.2727,1830.3907,905.0
2018-11-16 14:30:00,1851.79,1855.27,1851.78,1853.98,500.0,1828.6823,1832.1189,1828.6724,1830.8449,500.0
2018-11-16 14:35:00,1857.12,1857.12,1856.07,1856.07,200.0,1833.9458,1833.9458,1832.9089,1832.9089,200.0
2018-11-16 14:40:00,1856.07,1857.0,1856.02,1857.0,400.0,1832.9089,1833.8273,1832.8595,1833.8273,400.0
2018-11-16 14:45:00,1859.16,1860.05,1857.26,1860.05,901.0,1835.9603,1836.8392,1834.084,1836.8392,901.0
2018-11-16 14:50:00,1858.64,1860.05,1858.64,1859.76,923.0,1835.4468,1836.8392,1835.4468,1836.5528,923.0
2018-11-16 14:55:00,1860.56,1860.66,1858.22,1858.73,1000.0,1837.3428,1837.4416,1835.032,1835.5357,1000.0
2018-11-16 15:00:00,1860.58,1860.58,1855.81,1858.07,896.0,1837.3626,1837.3626,1832.6521,1834.8839,896.0
2018-11-16 15:05:00,1857.26,1861.42,1857.26,1860.11,600.0,1834.084,1838.1921,1834.084,1836.8985,600.0
2018-11-16 15:10:00,1861.0,1861.27,1859.5,1859.5,500.0,1837.7774,1838.044,1836.2961,1836.2961,500.0
2018-11-16 15:15:00,1861.09,1863.35,1861.04,1863.35,1300.0,1837.8662,1840.098,1837.8169,1840.098,1300.0
2018-11-16 15:20:00,1863.75,1864.39,1863.11,1863.11,800.0,1840.493,1841.125,1839.861,1839.861,800.0
2018-11-16 15:25:00,1863.4,1863.4,1862.11,1862.11,300.0,1840.1474,1840.1474,1838.8735,1838.8735,300.0
2018-11-16 15:30:00,1859.15,1860.59,1857.63,1857.63,3535.0,1835.9504,1837.3725,1834.4494,1834.4494,3535.0
2018-11-16 15:35:00,1857.51,1861.86,1857.43,1861.31,2300.0,1834.3309,1838.6266,1834.2519,1838.0835,2300.0
2018-11-16 15:40:00,1861.4,1861.74,1859.21,1859.94,2617.0,1838.1724,1838.5081,1836.0097,1836.7306,2617.0
2018-11-16 15:45:00,1859.95,1862.1,1857.31,1858.35,1938.0,1836.7405,1838.8636,1834.1334,1835.1604,1938.0
2018-11-16 15:50:00,1859.54,1859.54,1855.01,1855.83,3259.0,1836.3356,1836.3356,1831.8621,1832.6719,3259.0
2018-11-16 15:55:00,1855.4,1856.62,1851.81,1854.15,14428.0,1832.2472,1833.452,1828.702,1831.0128,14428.0
2018-11-19 09:30:00,1854.65,1865.0,1854.65,1862.54,6125.0,1831.5066,1841.7274,1831.5066,1839.2981,6125.0
2018-11-19 09:35:00,1862.67,1869.47,1861.79,1866.71,5850.0,1839.4265,1846.1417,1838.5575,1843.4161,5850.0
2018-11-19 09:40:00,1866.71,1875.01,1864.73,1864.73,2600.0,1843.4161,1851.6125,1841.4608,1841.4608,2600.0
2018-11-19 09:45:00,1870.95,1874.7,1870.61,1870.61,900.0,1847.6032,1851.3064,1847.2674,1847.2674,900.0
2018-11-19 09:50:00,1869.85,1869.85,1860.38,1861.97,1300.0,1846.5169,1846.5169,1837.1651,1838.7352,1300.0
2018-11-19 09:55:00,1861.97,1861.98,1848.35,1854.55,3537.0,1838.7352,1838.7451,1825.2852,1831.4078,3537.0
2018-11-19 10:00:00,1850.68,1850.86,1848.61,1850.8,1000.0,1827.5861,1827.7639,1825.542,1827.7046,1000.0
2018-11-19 10:05:00,1850.37,1851.11,1845.77,1851.11,1913.0,1827.28,1828.0108,1822.7374,1828.0108,1913.0
2018-11-19 10:10:00,1848.37,1854.6,1848.37,1854.6,2200.0,1825.305,1831.4572,1825.305,1831.4572,2200.0
2018-11-19 10:15:00,1856.19,1859.75,1855.11,1855.85,2800.0,1833.0274,1836.5429,1831.9608,1832.6916,2800.0
2018-11-19 10:20:00,1851.3,1851.3,1851.29,1851.3,200.0,1828.1984,1828.1984,1828.1885,1828.1984,200.0
2018-11-19 10:25:00,1850.96,1856.96,1850.96,1856.96,2100.0,1827.8626,1833.7878,1827.8626,1833.7878,2100.0
2018-11-19 10:30:00,1858.13,1859.39,1851.0,1852.23,1752.0,1834.9432,1836.1874,1827.9021,1829.1168,1752.0
2018-11-19 10:35:00,1851.13,1857.32,1851.13,1855.65,3100.0,1828.0305,1834.1433,1828.0305,1832.4941,3100.0
2018-11-19 10:40:00,1856.19,1857.7,1851.92,1854.36,2748.0,1833.0274,1834.5185,1828.8107,1831.2202,2748.0
2018-11-19 10:45:00,1852.89,1853.52,1850.17,1851.56,1700.0,1829.7686,1830.3907,1827.0825,1828.4551,1700.0
2018-11-19 10:50:00,1854.17,1862.05,1854.17,1862.05,300.0,1831.0326,1838.8142,1831.0326,1838.8142,300.0
2018-11-19 10:55:00,1860.49,1861.18,1860.4,1860.4,610.0,1837.2737,1837.9551,1837.1848,1837.1848,610.0
2018-11-19 11:00:00,1858.07,1860.74,1856.34,1858.35,1850.0,1834.8839,1837.5206,1833.1755,1835.1604,1850.0
2018-11-19 11:05:00,1858.34,1862.12,1857.87,1860.65,1900.0,1835.1505,1838.8834,1834.6864,1837.4317,1900.0
2018-11-19 11:10:00,1858.85,1858.86,1856.65,1856.65,400.0,1835.6542,1835.6641,1833.4816,1833.4816,400.0
2018-11-19 11:15:00,1856.65,1859.83,1856.42,1859.82,2507.0,1833.4816,1836.622,1833.2545,1836.6121,2507.0
2018-11-19 11:20:00,1861.22,1861.22,1858.25,1858.25,1776.0,1837.9946,1837.9946,1835.0617,1835.0617,1776.0
2018-11-19 11:25:00,1855.89,1855.89,1851.37,1852.37,400.0,1832.7311,1832.7311,1828.2675,1829.255,400.0
2018-11-19 11:30:00,1852.37,1852.46,1850.3,1850.3,1000.0,1829.255,1829.3439,1827.2109,1827.2109,1000.0
2018-11-19 11:35:00,1852.55,1852.55,1848.91,1848.91,504.0,1829.4328,1829.4328,1825.8382,1825.8382,504.0
2018-11-19 11:40:00,1848.98,1851.16,1844.99,1851.15,3106.0,1825.9073,1828.0601,1821.9671,1828.0503,3106.0
2018-11-19 11:45:00,1849.67,1849.74,1848.59,1849.09,900.0,1826.5887,1826.6579,1825.5222,1826.016,900.0
2018-11-19 11:50:00,1849.17,1849.17,1844.99,1845.0,1438.0,1826.095,1826.095,1821.9671,1821.977,1438.0
2018-11-19 11:55:00,1841.75,1844.74,1839.87,1844.74,800.0,1818.7676,1821.7203,1816.911,1821.7203,800.0
2018-11-19 12:00:00,1846.79,1847.97,1843.68,1843.69,900.0,1823.7447,1824.9099,1820.6735,1820.6834,900.0
2018-11-19 12:05:00,1843.48,1843.49,1842.15,1842.15,400.0,1820.476,1820.4859,1819.1626,1819.1626,400.0
2018-11-19 12:10:00,1843.36,1847.33,1840.9,1842.62,1409.0,1820.3575,1824.2779,1817.9282,1819.6267,1409.0
2018-11-19 12:15:00,1842.61,1848.61,1842.61,1848.6,1000.0,1819.6168,1825.542,1819.6168,1825.5321,1000.0
2018-11-19 12:20:00,1851.13,1853.14,1848.8,1851.03,1400.0,1828.0305,1830.0154,1825.7296,1827.9318,1400.0
2018-11-19 12:25:00,1849.09,1852.3,1847.29,1852.17,913.0,1826.016,1829.1859,1824.2384,1829.0575,913.0
2018-11-19 12:30:00,1850.59,1851.69,1848.8,1849.76,1400.0,1827.4973,1828.5835,1825.7296,1826.6776,1400.0
2018-11-19 12:35:00,1849.84,1853.61,1849.84,1853.24,1000.0,1826.7566,1830.4796,1826.7566,1830.1142,1000.0
2018-11-19 12:40:00,1854.57,1854.57,1849.73,1851.94,2800.0,1831.4276,1831.4276,1826.648,1828.8304,2800.0
2018-11-19 12:45:00,1850.97,1850.97,1849.66,1849.67,1360.0,1827.8725,1827.8725,1826.5789,1826.5887,1360.0
2018-11-19 12:50:00,1847.65,1852.91,1845.42,1852.91,1600.0,1824.5939,1829.7883,1822.3918,1829.7883,1600.0
2018-11-19 12:55:00,1850.73,1852.47,1850.0,1851.67,1459.0,1827.6355,1829.3538,1826.9146,1828.5638,1459.0
2018-11-19 13:00:00,1850.71,1852.58,1849.7,1849.7,1200.0,1827.6158,1829.4624,1826.6184,1826.6184,1200.0
2018-11-19 13:05:00,1851.71,1852.61,1851.71,1852.6,401.0,1828.6033,1829.492,1828.6033,1829.4822,401.0
2018-11-19 13:10:00,1850.4,1851.1,1848.99,1849.0,1109.0,1827.3096,1828.0009,1825.9172,1825.9271,1109.0
2018-11-19 13:15:00,1849.81,1849.81,1844.71,1849.8,1533.0,1826.727,1826.727,1821.6906,1826.7171,1533.0
2018-11-19 13:20:00,1848.42,1848.82,1845.6,1847.55,1300.0,1825.3543,1825.7493,1822.5695,1824.4952,1300.0
2018-11-19 13:25:00,1846.96,1846.96,1846.96,1846.96,100.0,1823.9125,1823.9125,1823.9125,1823.9125,100.0
2018-11-19 13:30:00,1846.5,1846.5,1841.31,1842.58,900.0,1823.4583,1823.4583,1818.3331,1819.5872,900.0
2018-11-19 13:35:00,1848.96,1848.96,1843.14,1843.15,2300.0,1825.8876,1825.8876,1820.1402,1820.1501,2300.0
2018-11-19 13:40:00,1844.13,1845.67,1844.13,1845.67,500.0,1821.1179,1822.6386,1821.1179,1822.6386,500.0
2018-11-19 13:45:00,1845.54,1846.37,1842.41,1844.34,1100.0,1822.5103,1823.3299,1819.4193,1821.3252,1100.0
2018-11-19 13:50:00,1844.34,1845.59,1842.9,1844.23,1000.0,1821.3252,1822.5596,1819.9032,1821.2166,1000.0
2018-11-19 13:55:00,1844.33,1844.94,1837.53,1837.95,1600.0,1821.3154,1821.9178,1814.6002,1815.015,1600.0
2018-11-19 14:00:00,1835.45,1836.79,1835.21,1835.21,400.0,1812.5462,1813.8695,1812.3092,1812.3092,400.0
2018-11-19 14:05:00,1835.1,1838.13,1834.38,1837.74,1200.0,1812.2005,1815.1927,1811.4895,1814.8076,1200.0
2018-11-19 14:10:00,1837.72,1839.74,1835.3,1835.31,3000.0,1814.7879,1816.7826,1812.398,1812.4079,3000.0
2018-11-19 14:15:00,1833.93,1838.72,1833.92,1835.81,1600.0,1811.0451,1815.7754,1811.0353,1812.9017,1600.0
2018-11-19 14:20:00,1834.35,1834.35,1824.62,1827.3,6839.0,1811.4599,1811.4599,1801.8513,1804.4979,6839.0
2018-11-19 14:25:00,1827.16,1830.87,1822.51,1822.51,19731.0,1804.3596,1808.0233,1799.7677,1799.7677,19731.0
2018-11-19 14:30:00,1821.11,1821.11,1806.68,1808.9,5969.0,1798.3851,1798.3851,1784.1352,1786.3275,5969.0
2018-11-19 14:35:00,1809.88,1814.81,1807.36,1813.89,4100.0,1787.2953,1792.1637,1784.8067,1791.2552,4100.0
2018-11-19 14:40:00,1813.6,1816.18,1813.6,1815.0,3806.0,1790.9688,1793.5166,1790.9688,1792.3514,3806.0
2018-11-19 14:45:00,1813.64,1815.34,1812.71,1815.33,2084.0,1791.0083,1792.6871,1790.0899,1792.6772,2084.0
2018-11-19 14:50:00,1816.17,1817.0,1814.15,1816.31,2700.0,1793.5068,1794.3264,1791.512,1793.645,2700.0
2018-11-19 14:55:00,1816.56,1816.57,1810.66,1810.67,1885.0,1793.8919,1793.9018,1788.0655,1788.0754,1885.0
2018-11-19 15:00:00,1810.67,1810.67,1807.14,1807.56,2000.0,1788.0754,1788.0754,1784.5894,1785.0042,2000.0
2018-11-19 15:05:00,1808.47,1809.53,1800.99,1801.14,9305.0,1785.9029,1786.9496,1778.5162,1778.6643,9305.0
2018-11-19 15:10:00,1800.38,1803.1,1797.08,1797.08,12902.0,1777.9138,1780.5999,1774.655,1774.655,12902.0
2018-11-19 15:15:00,1799.49,1800.35,1798.0,1800.35,5403.0,1777.0349,1777.8842,1775.5635,1777.8842,5403.0
2018-11-19 15:20:00,1800.98,1801.04,1790.62,1792.88,3400.0,1778.5063,1778.5656,1768.2756,1770.5074,3400.0
2018-11-19 15:25:00,1791.74,1794.07,1788.94,1793.58,6896.0,1769.3816,1771.6825,1766.6166,1771.1987,6896.0
2018-11-19 15:30:00,1794.19,1796.79,1791.6,1793.87,3700.0,1771.801,1774.3686,1769.2434,1771.485,3700.0
2018-11-19 15:35:00,1793.33,1793.42,1788.0,1789.01,11479.0,1770.9518,1771.0407,1765.6883,1766.6857,11479.0
2018-11-19 15:40:00,1788.02,1788.87,1785.06,1788.83,4928.0,1765.708,1766.5474,1762.785,1766.5079,4928.0
2018-11-19 15:45:00,1790.36,1791.36,1787.14,1790.39,3517.0,1768.0188,1769.0064,1764.839,1768.0485,3517.0
2018-11-19 15:50:00,1787.68,1788.24,1784.76,1784.76,7230.0,1765.3723,1765.9253,1762.4887,1762.4887,7230.0
2018-11-19 15:55:00,1785.68,1792.57,1779.82,1780.0,36984.0,1763.3972,1770.2013,1757.6104,1757.7881,36984.0
2018-11-20 09:30:00,1761.3,1772.72,1751.91,1754.99,23649.0,1739.3215,1750.599,1730.0486,1733.0902,23649.0
2018-11-20 09:35:00,1757.88,1770.23,1753.92,1764.5,13458.0,1735.9441,1748.14,1732.0336,1742.4815,13458.0
2018-11-20 09:40:00,1763.87,1766.97,1758.68,1763.13,14783.0,1741.8594,1744.9207,1736.7342,1741.1286,14783.0
2018-11-20 09:45:00,1763.13,1765.1,1746.92,1752.99,8888.0,1741.1286,1743.074,1725.1209,1731.1152,8888.0
2018-11-20 09:50:00,1754.17,1754.18,1743.51,1746.96,3353.0,1732.2804,1732.2903,1721.7535,1725.1604,3353.0
2018-11-20 09:55:00,1746.45,1750.32,1743.06,1745.7,6245.0,1724.6568,1728.4785,1721.3091,1723.9161,6245.0
2018-11-20 10:00:00,1749.75,1750.97,1742.81,1746.15,5937.0,1727.9156,1729.1204,1721.0622,1724.3605,5937.0
2018-11-20 10:05:00,1749.25,1749.25,1743.98,1747.88,3800.0,1727.4218,1727.4218,1722.2176,1726.0689,3800.0
2018-11-20 10:10:00,1746.0,1746.0,1738.02,1744.75,5987.0,1724.2124,1724.2124,1716.332,1722.978,5987.0
2018-11-20 10:15:00,1742.76,1748.1,1740.01,1744.87,10092.0,1721.0128,1726.2862,1718.2971,1723.0965,10092.0
2018-11-20 10:20:00,1744.41,1755.05,1744.41,1752.84,9990.0,1722.6422,1733.1495,1722.6422,1730.967,9990.0
2018-11-20 10:25:00,1751.71,1755.08,1746.4,1746.4,4700.0,1729.8511,1733.1791,1724.6074,1724.6074,4700.0
2018-11-20 10:30:00,1744.27,1749.44,1744.26,1747.1,5127.0,1722.504,1727.6095,1722.4941,1725.2987,5127.0
2018-11-20 10:35:00,1746.85,1757.01,1745.0,1755.96,3329.0,1725.0518,1735.085,1723.2249,1734.0481,3329.0
2018-11-20 10:40:00,1754.36,1762.03,1754.35,1758.5,4200.0,1732.4681,1740.0424,1732.4582,1736.5564,4200.0
2018-11-20 10:45:00,1757.06,1758.96,1736.6,1745.75,6875.0,1735.1344,1737.0107,1714.9297,1723.9655,6875.0
2018-11-20 10:50:00,1749.38,1755.51,1743.78,1752.18,3262.0,1727.5502,1733.6037,1722.0201,1730.3153,3262.0
2018-11-20 10:55:00,1756.92,1757.0,1752.14,1755.93,8223.0,1734.9961,1735.0751,1730.2758,1734.0185,8223.0
2018-11-20 11:00:00,1755.53,1755.82,1750.0,1750.87,6551.0,1733.6235,1733.9098,1728.1625,1729.0216,6551.0
2018-11-20 11:05:00,1749.89,1754.41,1749.89,1751.2,4100.0,1728.0538,1732.5174,1728.0538,1729.3475,4100.0
2018-11-20 11:10:00,1754.28,1754.28,1748.97,1751.69,2285.0,1732.3891,1732.3891,1727.1453,1729.8314,2285.0
2018-11-20 11:15:00,1748.37,1748.75,1747.52,1748.75,900.0,1726.5528,1726.9281,1725.7134,1726.9281,900.0
2018-11-20 11:20:00,1747.19,1753.0,1744.99,1753.0,2754.0,1725.3875,1731.125,1723.215,1731.125,2754.0
2018-11-20 11:25:00,1748.91,1752.04,1748.9,1751.22,2672.0,1727.0861,1730.177,1727.0762,1729.3672,2672.0
2018-11-20 11:30:00,1751.43,1753.62,1749.42,1752.73,3754.0,1729.5746,1731.7373,1727.5897,1730.8584,3754.0
2018-11-20 11:35:00,1753.0,1755.51,1752.86,1753.85,6598.0,1731.125,1733.6037,1730.9868,1731.9644,6598.0
2018-11-20 11:40:00,1754.0,1759.44,1751.75,1759.43,15687.0,1732.1126,1737.4847,1729.8906,1737.4748,15687.0
2018-11-20 11:45:00,1760.1,1767.74,1758.29,1767.74,24928.0,1738.1364,1745.6811,1736.349,1745.6811,24928.0
2018-11-20 11:50:00,1766.86,1771.41,1766.13,1771.41,3400.0,1744.8121,1749.3053,1744.0912,1749.3053,3400.0
2018-11-20 11:55:00,1772.24,1780.64,1766.37,1769.03,11400.0,1750.1249,1758.4201,1744.3282,1746.955,11400.0
2018-11-20 12:00:00,1770.85,1771.1,1763.24,1767.82,11100.0,1748.7523,1748.9992,1741.2373,1745.7601,11100.0
2018-11-20 12:05:00,1766.21,1766.97,1761.4,1762.75,9275.0,1744.1702,1744.9207,1739.4202,1740.7534,9275.0
2018-11-20 12:10:00,1763.42,1765.54,1762.0,1762.0,4300.0,1741.415,1743.5086,1740.0127,1740.0127,4300.0
2018-11-20 12:15:00,1763.01,1763.64,1760.0,1760.0,3800.0,1741.0101,1741.6323,1738.0377,1738.0377,3800.0
2018-11-20 12:20:00,1760.39,1761.06,1758.73,1761.06,3851.0,1738.4228,1739.0845,1736.7835,1739.0845,3851.0
2018-11-20 12:25:00,1760.27,1761.89,1759.0,1759.11,3600.0,1738.3043,1739.9041,1737.0502,1737.1588,3600.0
2018-11-20 12:30:00,1759.24,1759.39,1752.65,1754.03,7000.0,1737.2872,1737.4353,1730.7794,1732.1422,7000.0
2018-11-20 12:35:00,1755.91,1757.39,1744.42,1745.39,6947.0,1733.9987,1735.4603,1722.6521,1723.61,6947.0
2018-11-20 12:40:00,1744.12,1744.6,1730.54,1731.0,8946.0,1722.3558,1722.8299,1708.9453,1709.3996,8946.0
2018-11-20 12:45:00,1733.55,1738.5,1729.19,1732.89,3887.0,1711.9177,1716.806,1707.6122,1711.266,3887.0
2018-11-20 12:50:00,1736.42,1737.77,1734.11,1737.77,3064.0,1714.7519,1716.0851,1712.4708,1716.0851,3064.0
2018-11-20 12:55:00,1736.12,1738.72,1734.0,1735.0,6164.0,1714.4557,1717.0232,1712.3621,1713.3497,6164.0
2018-11-20 13:00:00,1735.82,1737.69,1734.14,1737.69,2800.0,1714.1594,1716.0061,1712.5004,1716.0061,2800.0
2018-11-20 13:05:00,1737.73,1741.03,1737.73,1739.01,729.0,1716.0456,1719.3044,1716.0456,1717.3096,729.0
2018-11-20 13:10:00,1740.48,1741.17,1735.74,1739.63,2700.0,1718.7613,1719.4427,1714.0804,1717.9219,2700.0
2018-11-20 13:15:00,1739.66,1743.02,1739.66,1742.55,1300.0,1717.9515,1721.2696,1717.9515,1720.8054,1300.0
2018-11-20 13:20:00,1741.4,1741.41,1737.52,1737.52,1600.0,1719.6698,1719.6797,1715.8382,1715.8382,1600.0
2018-11-20 13:25:00,1738.4,1743.21,1738.4,1740.71,500.0,1716.7072,1721.4572,1716.7072,1718.9884,500.0
2018-11-20 13:30:00,1739.38,1740.18,1737.17,1738.33,1235.0,1717.675,1718.465,1715.4926,1716.6381,1235.0
2018-11-20 13:35:00,1737.57,1740.67,1735.55,1740.46,1700.0,1715.8876,1718.9489,1713.8928,1718.7415,1700.0
2018-11-20 13:40:00,1740.19,1747.15,1740.18,1742.01,2821.0,1718.4749,1725.348,1718.465,1720.2722,2821.0
2018-11-20 13:45:00,1742.01,1744.0,1741.5,1744.0,2200.0,1720.2722,1722.2373,1719.7685,1722.2373,2200.0
2018-11-20 13:50:00,1742.02,1742.02,1739.95,1740.12,700.0,1720.2821,1720.2821,1718.2379,1718.4058,700.0
2018-11-20 13:55:00,1740.13,1740.58,1736.21,1738.44,3554.0,1718.4156,1718.86,1714.5446,1716.7467,3554.0
2018-11-20 14:00:00,1737.28,1738.44,1732.65,1735.87,2066.0,1715.6012,1716.7467,1711.029,1714.2088,2066.0
2018-11-20 14:05:00,1734.36,1734.37,1726.78,1729.73,6075.0,1712.7176,1712.7275,1705.2322,1708.1454,6075.0
2018-11-20 14:10:00,1730.16,1735.01,1730.05,1732.21,9607.0,1708.57,1713.3595,1708.4614,1710.5945,9607.0
2018-11-20 14:15:00,1732.21,1734.86,1732.03,1734.85,3409.0,1710.5945,1713.2114,1710.4167,1713.2015,3409.0
2018-11-20 14:20:00,1735.02,1737.03,1734.84,1735.05,2700.0,1713.3694,1715.3543,1713.1916,1713.399,2700.0
2018-11-20 14:25:00,1737.18,1738.87,1731.7,1732.0,4191.0,1715.5024,1717.1714,1710.0908,1710.3871,4191.0
2018-11-20 14:30:00,1731.38,1734.67,1730.75,1733.53,6844.0,1709.7748,1713.0238,1709.1527,1711.898,6844.0
2018-11-20 14:35:00,1735.93,1741.49,1733.78,1741.49,5464.0,1714.268,1719.7587,1712.1449,1719.7587,5464.0
2018-11-20 14:40:00,1741.49,1741.49,1738.0,1739.53,2061.0,1719.7587,1719.7587,1716.3122,1717.8231,2061.0
2018-11-20 14:45:00,1739.77,1742.37,1737.27,1740.8,3900.0,1718.0601,1720.6277,1715.5913,1719.0773,3900.0
2018-11-20 14:50:00,1740.03,1742.89,1738.53,1738.8,2745.0,1718.3169,1721.1412,1716.8356,1717.1022,2745.0
2018-11-20 14:55:00,1738.18,1741.29,1736.76,1739.11,5443.0,1716.49,1719.5612,1715.0877,1717.4084,5443.0
2018-11-20 15:00:00,1741.29,1741.31,1735.6,1735.88,4060.0,1719.5612,1719.5809,1713.9422,1714.2187,4060.0
2018-11-20 15:05:00,1735.82,1736.57,1733.17,1736.06,6567.0,1714.1594,1714.9001,1711.5425,1714.3964,6567.0
2018-11-20 15:10:00,1736.55,1741.13,1736.02,1740.58,6074.0,1714.8803,1719.4032,1714.3569,1718.86,6074.0
2018-11-20 15:15:00,1741.69,1743.66,1738.21,1743.06,11535.0,1719.9562,1721.9016,1716.5196,1721.3091,11535.0
2018-11-20 15:20:00,1744.08,1746.23,1742.98,1742.99,5037.0,1722.3163,1724.4395,1721.2301,1721.2399,5037.0
2018-11-20 15:25:00,1742.99,1745.84,1741.56,1743.93,6215.0,1721.2399,1724.0544,1719.8278,1722.1682,6215.0
2018-11-20 15:30:00,1744.42,1744.68,1741.14,1743.22,4300.0,1722.6521,1722.9089,1719.413,1721.4671,4300.0
2018-11-20 15:35:00,1743.93,1749.2,1742.54,1749.19,7100.0,1722.1682,1727.3725,1720.7956,1727.3626,7100.0
2018-11-20 15:40:00,1748.14,1748.47,1746.61,1746.87,2719.0,1726.3257,1726.6516,1724.8148,1725.0715,2719.0
2018-11-20 15:45:00,1745.16,1746.18,1740.12,1740.37,7979.0,1723.3829,1724.3901,1718.4058,1718.6526,7979.0
2018-11-20 15:50:00,1740.61,1742.42,1738.01,1740.99,19005.0,1718.8896,1720.6771,1716.3221,1719.2649,19005.0
2018-11-20 15:55:00,1741.04,1751.17,1740.94,1749.31,12364.0,1719.3143,1729.3179,1719.2155,1727.4811,12364.0
2018-11-21 09:30:00,1779.28,1784.66,1769.85,1769.85,9337.0,1757.0771,1762.39,1747.7648,1747.7648,9337.0
2018-11-21 09:35:00,1764.62,1770.19,1762.12,1765.05,1730.0,1742.6,1748.1005,1740.1312,1743.0247,1730.0
2018-11-21 09:40:00,1765.08,1765.09,1757.63,1765.0,2735.0,1743.0543,1743.0642,1735.6973,1742.9753,2735.0
2018-11-21 09:45:00,1770.7,1770.71,1766.27,1766.27,1108.0,1748.6042,1748.614,1744.2294,1744.2294,1108.0
2018-11-21 09:50:00,1763.16,1766.77,1763.03,1764.11,1400.0,1741.1583,1744.7232,1741.0299,1742.0964,1400.0
2018-11-21 09:55:00,1766.7,1767.83,1762.24,1763.45,1900.0,1744.6541,1745.77,1740.2497,1741.4446,1900.0
2018-11-21 10:00:00,1765.5,1769.66,1760.01,1767.28,2100.0,1743.4691,1747.5771,1738.0476,1745.2268,2100.0
2018-11-21 10:05:00,1769.13,1773.98,1768.87,1771.0,3110.0,1747.0538,1751.8432,1746.797,1748.9004,3110.0
2018-11-21 10:10:00,1770.0,1771.6,1766.17,1767.12,5400.0,1747.9129,1749.4929,1744.1307,1745.0688,5400.0
2018-11-21 10:15:00,1766.93,1773.77,1766.93,1773.18,1617.0,1744.8812,1751.6359,1744.8812,1751.0532,1617.0
2018-11-21 10:20:00,1771.57,1772.64,1768.74,1771.38,5734.0,1749.4633,1750.52,1746.6686,1749.2757,5734.0
2018-11-21 10:25:00,1773.29,1773.3,1763.04,1763.05,4600.0,1751.1618,1751.1717,1741.0398,1741.0496,4600.0
2018-11-21 10:30:00,1764.82,1765.38,1758.38,1758.38,4554.0,1742.7975,1743.3506,1736.4379,1736.4379,4554.0
2018-11-21 10:35:00,1758.23,1760.71,1757.95,1757.95,1200.0,1736.2898,1738.7388,1736.0133,1736.0133,1200.0
2018-11-21 10:40:00,1757.0,1759.06,1756.77,1759.06,2690.0,1735.0751,1737.1094,1734.848,1737.1094,2690.0
2018-11-21 10:45:00,1760.28,1762.15,1759.43,1761.0,1813.0,1738.3142,1740.1609,1737.4748,1739.0252,1813.0
2018-11-21 10:50:00,1765.95,1772.62,1765.95,1772.62,1970.0,1743.9134,1750.5002,1743.9134,1750.5002,1970.0
2018-11-21 10:55:00,1770.5,1772.34,1768.98,1772.34,1200.0,1748.4067,1750.2237,1746.9056,1750.2237,1200.0
2018-11-21 11:00:00,1773.29,1773.77,1771.01,1773.77,2000.0,1751.1618,1751.6359,1748.9103,1751.6359,2000.0
2018-11-21 11:05:00,1773.0,1775.01,1772.73,1774.34,900.0,1750.8755,1752.8604,1750.6088,1752.1987,900.0
2018-11-21 11:10:00,1775.87,1781.09,1775.86,1781.09,3500.0,1753.7097,1758.8645,1753.6998,1758.8645,3500.0
2018-11-21 11:15:00,1781.17,1782.44,1780.03,1781.72,5832.0,1758.9435,1760.1977,1757.8177,1759.4867,5832.0
2018-11-21 11:20:00,1781.18,1788.36,1781.18,1787.49,2500.0,1758.9534,1766.0438,1758.9534,1765.1847,2500.0
2018-11-21 11:25:00,1788.61,1788.84,1785.98,1786.59,3418.0,1766.2907,1766.5178,1763.6935,1764.2959,3418.0
2018-11-21 11:30:00,1785.99,1786.81,1784.05,1784.05,2038.0,1763.7034,1764.5131,1761.7876,1761.7876,2038.0
2018-11-21 11:35:00,1785.45,1785.78,1785.43,1785.78,810.0,1763.1701,1763.496,1763.1504,1763.496,810.0
2018-11-21 11:40:00,1783.9,1785.35,1782.8,1782.8,1100.0,1761.6394,1763.0714,1760.5532,1760.5532,1100.0
2018-11-21 11:45:00,1784.12,1788.26,1782.16,1785.51,2318.0,1761.8567,1765.945,1759.9212,1763.2294,2318.0
2018-11-21 11:50:00,1786.45,1786.46,1784.0,1784.17,2731.0,1764.1576,1764.1675,1761.7382,1761.9061,2731.0
2018-11-21 11:55:00,1783.0,1783.01,1777.19,1777.19,2100.0,1760.7507,1760.7606,1755.0132,1755.0132,2100.0
2018-11-21 12:00:00,1777.1,1779.22,1774.84,1774.84,3500.0,1754.9243,1757.0178,1752.6925,1752.6925,3500.0
2018-11-21 12:05:00,1773.92,1775.01,1773.92,1774.72,1270.0,1751.784,1752.8604,1751.784,1752.574,1270.0
2018-11-21 12:10:00,1774.45,1774.46,1771.05,1772.29,1600.0,1752.3074,1752.3172,1748.9498,1750.1743,1600.0
2018-11-21 12:15:00,1773.05,1773.51,1769.98,1771.13,1300.0,1750.9248,1751.3791,1747.8932,1749.0288,1300.0
2018-11-21 12:20:00,1771.18,1776.15,1770.96,1776.15,7400.0,1749.0782,1753.9862,1748.8609,1753.9862,7400.0
2018-11-21 12:25:00,1776.44,1776.98,1775.38,1775.38,800.0,1754.2725,1754.8058,1753.2258,1753.2258,800.0
2018-11-21 12:30:00,1774.95,1774.96,1772.73,1773.51,3000.0,1752.8011,1752.811,1750.6088,1751.3791,3000.0
2018-11-21 12:35:00,1775.43,1776.51,1775.43,1776.51,500.0,1753.2751,1754.3417,1753.2751,1754.3417,500.0
2018-11-21 12:40:00,1776.51,1777.9,1775.6,1777.34,2200.0,1754.3417,1755.7143,1753.443,1755.1613,2200.0
2018-11-21 12:45:00,1777.34,1777.69,1776.15,1777.32,1750.0,1755.1613,1755.5069,1753.9862,1755.1416,1750.0
2018-11-21 12:50:00,1777.32,1777.32,1777.17,1777.17,200.0,1755.1416,1755.1416,1754.9934,1754.9934,200.0
2018-11-21 12:55:00,1778.52,1780.19,1777.33,1778.7,1006.0,1756.3266,1757.9757,1755.1514,1756.5043,1006.0
2018-11-21 13:00:00,1779.92,1779.92,1777.1,1777.11,1465.0,1757.7091,1757.7091,1754.9243,1754.9342,1465.0
2018-11-21 13:05:00,1776.83,1777.94,1775.96,1776.17,1700.0,1754.6577,1755.7538,1753.7985,1754.0059,1700.0
2018-11-21 13:10:00,1775.93,1775.94,1775.76,1775.76,800.0,1753.7689,1753.7788,1753.601,1753.601,800.0
2018-11-21 13:15:00,1774.6,1774.73,1773.15,1773.23,1525.0,1752.4555,1752.5839,1751.0236,1751.1026,1525.0
2018-11-21 13:20:00,1771.53,1771.53,1770.0,1771.39,2309.0,1749.4238,1749.4238,1747.9129,1749.2856,2309.0
2018-11-21 13:25:00,1773.31,1775.22,1773.3,1775.21,1700.0,1751.1816,1753.0678,1751.1717,1753.0579,1700.0
2018-11-21 13:30:00,1775.46,1775.84,1772.44,1772.65,3544.0,1753.3048,1753.68,1750.3225,1750.5298,3544.0
2018-11-21 13:35:00,1773.16,1773.16,1771.32,1771.33,1000.0,1751.0335,1751.0335,1749.2164,1749.2263,1000.0
2018-11-21 13:40:00,1771.68,1773.38,1771.68,1773.38,1350.0,1749.5719,1751.2507,1749.5719,1751.2507,1350.0
2018-11-21 13:45:00,1773.57,1776.54,1773.57,1776.54,400.0,1751.4384,1754.3713,1751.4384,1754.3713,400.0
2018-11-21 13:50:00,1777.2,1779.52,1777.18,1779.52,1100.0,1755.0231,1757.3141,1755.0033,1757.3141,1100.0
2018-11-21 13:55:00,1779.54,1782.65,1779.53,1782.65,1000.0,1757.3339,1760.405,1757.324,1760.405,1000.0
2018-11-21 14:00:00,1782.65,1782.65,1779.84,1779.84,800.0,1760.405,1760.405,1757.6301,1757.6301,800.0
2018-11-21 14:05:00,1780.53,1781.47,1780.07,1780.07,800.0,1758.3115,1759.2398,1757.8572,1757.8572,800.0
2018-11-21 14:10:00,1780.07,1784.42,1780.07,1781.71,1200.0,1757.8572,1762.153,1757.8572,1759.4768,1200.0
2018-11-21 14:15:00,1783.25,1783.25,1781.53,1781.54,700.0,1760.9976,1760.9976,1759.299,1759.3089,700.0
2018-11-21 14:20:00,1780.84,1782.13,1780.84,1781.55,2354.0,1758.6176,1759.8915,1758.6176,1759.3188,2354.0
2018-11-21 14:25:00,1782.6,1783.83,1782.6,1783.67,500.0,1760.3557,1761.5703,1760.3557,1761.4123,500.0
2018-11-21 14:30:00,1784.56,1785.37,1782.96,1782.96,2100.0,1762.2912,1763.0911,1760.7112,1760.7112,2100.0
2018-11-21 14:35:00,1783.44,1783.44,1780.83,1780.83,1900.0,1761.1852,1761.1852,1758.6078,1758.6078,1900.0
2018-11-21 14:40:00,1780.83,1781.98,1780.83,1781.82,1000.0,1758.6078,1759.7434,1758.6078,1759.5854,1000.0
2018-11-21 14:45:00,1780.0,1781.13,1779.76,1780.0,515.0,1757.7881,1758.904,1757.5511,1757.7881,515.0
2018-11-21 14:50:00,1779.5,1779.5,1777.49,1777.49,900.0,1757.2944,1757.2944,1755.3094,1755.3094,900.0
2018-11-21 14:55:00,1778.61,1778.61,1776.22,1777.43,1200.0,1756.4155,1756.4155,1754.0553,1755.2502,1200.0
2018-11-21 15:00:00,1777.78,1778.55,1776.42,1778.42,1339.0,1755.5958,1756.3562,1754.2528,1756.2278,1339.0
2018-11-21 15:05:00,1778.1,1779.37,1777.61,1779.37,2400.0,1755.9118,1757.166,1755.4279,1757.166,2400.0
2018-11-21 15:10:00,1780.26,1780.26,1778.6,1778.6,1093.0,1758.0449,1758.0449,1756.4056,1756.4056,1093.0
2018-11-21 15:15:00,1776.05,1777.9,1776.05,1777.32,3199.0,1753.8874,1755.7143,1753.8874,1755.1416,3199.0
2018-11-21 15:20:00,1776.77,1776.77,1776.06,1776.1,411.0,1754.5984,1754.5984,1753.8973,1753.9368,411.0
2018-11-21 15:25:00,1777.16,1778.76,1775.5,1775.5,3906.0,1754.9836,1756.5636,1753.3443,1753.3443,3906.0
2018-11-21 15:30:00,1772.93,1772.94,1769.85,1771.67,4100.0,1750.8063,1750.8162,1747.7648,1749.5621,4100.0
2018-11-21 15:35:00,1771.66,1771.83,1767.57,1767.57,2000.0,1749.5522,1749.7201,1745.5132,1745.5132,2000.0
2018-11-21 15:40:00,1767.42,1770.05,1766.18,1768.19,2200.0,1745.3651,1747.9623,1744.1406,1746.1255,2200.0
2018-11-21 15:45:00,1767.41,1770.12,1767.23,1768.83,5304.0,1745.3552,1748.0314,1745.1775,1746.7575,5304.0
2018-11-21 15:50:00,1769.65,1769.65,1764.41,1764.76,3789.0,1747.5673,1747.5673,1742.3927,1742.7383,3789.0
2018-11-21 15:55:00,1763.82,1765.87,1760.0,1760.74,15639.0,1741.81,1743.8344,1738.0377,1738.7685,15639.0
2018-11-23 09:30:00,1750.72,1754.49,1741.09,1744.17,7345.0,1728.8735,1732.5964,1719.3637,1722.4052,7345.0
2018-11-23 09:35:00,1744.18,1749.38,1737.25,1749.38,4008.0,1722.4151,1727.5502,1715.5716,1727.5502,4008.0
2018-11-23 09:40:00,1744.82,1751.59,1744.81,1751.58,2000.0,1723.0471,1729.7326,1723.0372,1729.7228,2000.0
2018-11-23 09:45:00,1751.58,1753.6,1748.41,1748.41,1800.0,1729.7228,1731.7176,1726.5923,1726.5923,1800.0
2018-11-23 09:50:00,1747.14,1749.84,1743.72,1747.23,1800.0,1725.3382,1728.0045,1721.9608,1725.427,1800.0
2018-11-23 09:55:00,1746.38,1751.5,1746.38,1750.0,1300.0,1724.5876,1729.6438,1724.5876,1728.1625,1300.0
2018-11-23 10:00:00,1749.05,1756.3,1747.56,1753.67,2300.0,1727.2243,1734.3839,1725.7529,1731.7867,2300.0
2018-11-23 10:05:00,1753.69,1753.69,1751.09,1751.09,1939.0,1731.8064,1731.8064,1729.2389,1729.2389,1939.0
2018-11-23 10:10:00,1753.3,1753.84,1749.89,1750.88,1600.0,1731.4213,1731.9546,1728.0538,1729.0315,1600.0
2018-11-23 10:15:00,1750.89,1755.1,1750.89,1755.09,1200.0,1729.0414,1733.1988,1729.0414,1733.189,1200.0
2018-11-23 10:20:00,1757.48,1757.48,1753.82,1754.3,5500.0,1735.5491,1735.5491,1731.9348,1732.4088,5500.0
2018-11-23 10:25:00,1754.3,1756.39,1754.29,1754.57,5025.0,1732.4088,1734.4727,1732.3989,1732.6754,5025.0
2018-11-23 10:30:00,1754.56,1758.91,1753.45,1758.9,1800.0,1732.6656,1736.9613,1731.5694,1736.9514,1800.0
2018-11-23 10:35:00,1758.8,1758.99,1755.09,1758.6,5000.0,1736.8527,1737.0403,1733.189,1736.6552,5000.0
2018-11-23 10:40:00,1758.51,1764.63,1757.77,1762.9,1700.0,1736.5663,1742.6099,1735.8355,1740.9015,1700.0
2018-11-23 10:45:00,1761.39,1766.79,1761.39,1766.5,700.0,1739.4103,1744.743,1739.4103,1744.4566,700.0
2018-11-23 10:50:00,1768.72,1769.87,1766.6,1766.6,1100.0,1746.6489,1747.7845,1744.5553,1744.5553,1100.0
2018-11-23 10:55:00,1767.46,1767.46,1766.56,1766.71,1000.0,1745.4046,1745.4046,1744.5158,1744.664,1000.0
2018-11-23 11:00:00,1766.71,1769.0,1766.71,1769.0,840.0,1744.664,1746.9254,1744.664,1746.9254,840.0
2018-11-23 11:05:00,1770.52,1776.4,1770.52,1774.58,2100.0,1748.4264,1754.233,1748.4264,1752.4357,2100.0
2018-11-23 11:10:00,1774.66,1775.78,1774.39,1775.56,1400.0,1752.5148,1753.6208,1752.2481,1753.4035,1400.0
2018-11-23 11:15:00,1776.41,1776.41,1773.68,1775.0,1600.0,1754.2429,1754.2429,1751.547,1752.8505,1600.0
2018-11-23 11:20:00,1775.45,1776.03,1774.09,1774.11,900.0,1753.2949,1753.8677,1751.9519,1751.9716,900.0
2018-11-23 11:25:00,1775.44,1775.54,1772.1,1772.1,1400.0,1753.285,1753.3838,1749.9867,1749.9867,1400.0
2018-11-23 11:30:00,1770.37,1770.37,1766.67,1767.92,400.0,1748.2783,1748.2783,1744.6245,1745.8589,400.0
2018-11-23 11:35:00,1768.05,1769.98,1763.72,1763.72,2242.0,1745.9872,1747.8932,1741.7113,1741.7113,2242.0
2018-11-23 11:40:00,1764.56,1767.23,1764.56,1767.23,314.0,1742.5408,1745.1775,1742.5408,1745.1775,314.0
2018-11-23 11:45:00,1772.01,1772.01,1769.64,1769.65,1875.0,1749.8978,1749.8978,1747.5574,1747.5673,1875.0
2018-11-23 11:50:00,1769.65,1769.65,1767.53,1768.63,1159.0,1747.5673,1747.5673,1745.4737,1746.56,1159.0
2018-11-23 11:55:00,1768.67,1768.67,1765.45,1766.69,800.0,1746.5995,1746.5995,1743.4197,1744.6442,800.0
2018-11-23 12:00:00,1765.87,1767.06,1765.87,1766.15,1200.0,1743.8344,1745.0096,1743.8344,1744.1109,1200.0
2018-11-23 12:05:00,1767.99,1769.12,1764.9,1766.52,1285.0,1745.928,1747.0439,1742.8765,1744.4763,1285.0
2018-11-23 12:10:00,1768.11,1771.01,1768.11,1771.0,600.0,1746.0465,1748.9103,1746.0465,1748.9004,600.0
2018-11-23 12:15:00,1769.46,1769.76,1768.47,1768.48,900.0,1747.3796,1747.6759,1746.402,1746.4119,900.0
2018-11-23 12:20:00,1767.03,1769.41,1766.97,1766.97,1096.0,1744.98,1747.3303,1744.9207,1744.9207,1096.0
2018-11-23 12:25:00,1765.87,1766.08,1765.79,1765.94,700.0,1743.8344,1744.0418,1743.7554,1743.9036,700.0
2018-11-23 12:30:00,1765.97,1768.04,1765.58,1767.94,1300.0,1743.9332,1745.9774,1743.5481,1745.8786,1300.0
2018-11-23 12:35:00,1767.54,1771.76,1767.53,1771.74,1199.0,1745.4836,1749.6509,1745.4737,1749.6312,1199.0
2018-11-23 12:40:00,1771.89,1771.89,1770.3,1770.3,1200.0,1749.7793,1749.7793,1748.2092,1748.2092,1200.0
2018-11-23 12:45:00,1773.06,1773.06,1769.5,1771.05,2109.0,1750.9347,1750.9347,1747.4191,1748.9498,2109.0
2018-11-23 12:50:00,1769.99,1770.37,1766.78,1766.78,902.0,1747.903,1748.2783,1744.7331,1744.7331,902.0
2018-11-23 12:55:00,1766.81,1766.81,1762.59,1762.59,1869.0,1744.7627,1744.7627,1740.5954,1740.5954,1869.0
2018-11-26 09:30:00,1778.09,1781.99,1766.77,1766.77,12537.0,1755.9019,1759.7533,1744.7232,1744.7232,12537.0
2018-11-26 09:35:00,1770.99,1781.27,1770.0,1781.27,2630.0,1748.8905,1759.0423,1747.9129,1759.0423,2630.0
2018-11-26 09:40:00,1780.05,1785.0,1773.68,1773.68,4500.0,1757.8375,1762.7257,1751.547,1751.547,4500.0
2018-11-26 09:45:00,1778.6,1786.18,1777.99,1781.41,5989.0,1756.4056,1763.891,1755.8032,1759.1805,5989.0
2018-11-26 09:50:00,1780.32,1790.87,1780.31,1786.67,1800.0,1758.1041,1768.5225,1758.0942,1764.3749,1800.0
2018-11-26 09:55:00,1790.22,1794.88,1787.07,1789.32,3958.0,1767.8806,1772.4824,1764.7699,1766.9918,3958.0
2018-11-26 10:00:00,1791.05,1793.65,1791.04,1792.6,651.0,1768.7002,1771.2678,1768.6904,1770.2309,651.0
2018-11-26 10:05:00,1793.22,1793.78,1791.97,1791.98,900.0,1770.8431,1771.3962,1769.6087,1769.6186,900.0
2018-11-26 10:10:00,1792.25,1794.09,1792.25,1793.4,1431.0,1769.8853,1771.7023,1769.8853,1771.0209,1431.0
2018-11-26 10:15:00,1793.4,1794.88,1792.08,1792.08,2200.0,1771.0209,1772.4824,1769.7174,1769.7174,2200.0
2018-11-26 10:20:00,1793.03,1793.66,1792.0,1793.61,3201.0,1770.6555,1771.2777,1769.6384,1771.2283,3201.0
2018-11-26 10:25:00,1793.61,1795.01,1792.99,1794.99,1047.0,1771.2283,1772.6108,1770.616,1772.5911,1047.0
2018-11-26 10:30:00,1798.6,1798.6,1792.84,1792.84,1118.0,1776.156,1776.156,1770.4679,1770.4679,1118.0
2018-11-26 10:35:00,1792.21,1793.67,1791.75,1791.75,9800.0,1769.8458,1771.2875,1769.3915,1769.3915,9800.0
2018-11-26 10:40:00,1791.74,1792.2,1790.72,1791.88,2150.0,1769.3816,1769.8359,1768.3743,1769.5199,2150.0
2018-11-26 10:45:00,1793.74,1794.49,1793.74,1794.49,500.0,1771.3567,1772.0973,1771.3567,1772.0973,500.0
2018-11-26 10:50:00,1792.14,1795.53,1791.99,1794.23,1400.0,1769.7766,1773.1243,1769.6285,1771.8405,1400.0
2018-11-26 10:55:00,1793.27,1794.4,1792.56,1793.21,1063.0,1770.8925,1772.0084,1770.1914,1770.8333,1063.0
2018-11-26 11:00:00,1792.34,1792.82,1790.87,1791.74,1501.0,1769.9741,1770.4481,1768.5225,1769.3816,1501.0
2018-11-26 11:05:00,1793.13,1793.16,1793.13,1793.16,200.0,1770.7543,1770.7839,1770.7543,1770.7839,200.0
2018-11-26 11:10:00,1794.44,1794.44,1791.28,1792.81,3279.0,1772.0479,1772.0479,1768.9274,1770.4383,3279.0
2018-11-26 11:15:00,1792.81,1794.0,1792.02,1792.81,4721.0,1770.4383,1771.6134,1769.6581,1770.4383,4721.0
2018-11-26 11:20:00,1791.63,1797.0,1791.48,1795.75,7854.0,1769.273,1774.576,1769.1249,1773.3416,7854.0
2018-11-26 11:25:00,1795.74,1796.96,1794.99,1795.59,1425.0,1773.3317,1774.5365,1772.5911,1773.1836,1425.0
2018-11-26 11:30:00,1794.36,1794.37,1794.36,1794.36,100.0,1771.9689,1771.9788,1771.9689,1771.9689,100.0
2018-11-26 11:35:00,1791.03,1791.03,1781.92,1786.96,18034.0,1768.6805,1768.6805,1759.6842,1764.6613,18034.0
2018-11-26 11:40:00,1787.82,1789.98,1787.0,1789.97,400.0,1765.5105,1767.6436,1764.7008,1767.6337,400.0
2018-11-26 11:45:00,1789.98,1790.63,1788.18,1788.19,500.0,1767.6436,1768.2855,1765.866,1765.8759,500.0
2018-11-26 11:50:00,1788.37,1791.31,1788.37,1791.31,600.0,1766.0537,1768.957,1766.0537,1768.957,600.0
2018-11-26 11:55:00,1791.3,1791.6,1790.0,1790.0,1800.0,1768.9471,1769.2434,1767.6633,1767.6633,1800.0
2018-11-26 12:00:00,1788.42,1788.81,1788.41,1788.81,600.0,1766.103,1766.4882,1766.0932,1766.4882,600.0
2018-11-26 12:05:00,1790.0,1791.98,1789.29,1791.04,821.0,1767.6633,1769.6186,1766.9622,1768.6904,821.0
2018-11-26 12:10:00,1791.96,1791.97,1789.05,1789.27,2181.0,1769.5989,1769.6087,1766.7252,1766.9424,2181.0
2018-11-26 12:15:00,1788.0,1788.0,1785.95,1785.95,651.0,1765.6883,1765.6883,1763.6639,1763.6639,651.0
2018-11-26 12:20:00,1786.03,1787.23,1786.02,1787.23,200.0,1763.7429,1764.9279,1763.733,1764.9279,200.0
2018-11-26 12:25:00,1786.04,1786.04,1784.07,1784.86,2901.0,1763.7527,1763.7527,1761.8073,1762.5875,2901.0
2018-11-26 12:30:00,1784.86,1784.86,1782.88,1782.88,904.0,1762.5875,1762.5875,1760.6322,1760.6322,904.0
2018-11-26 12:35:00,1778.08,1780.45,1778.08,1780.45,362.0,1755.8921,1758.2325,1755.8921,1758.2325,362.0
2018-11-26 12:40:00,1781.77,1781.77,1781.77,1781.77,600.0,1759.536,1759.536,1759.536,1759.536,600.0
2018-11-26 12:45:00,1781.77,1781.77,1779.15,1779.68,3300.0,1759.536,1759.536,1756.9487,1757.4721,3300.0
2018-11-26 12:50:00,1780.0,1780.75,1777.82,1779.39,1500.0,1757.7881,1758.5288,1755.6353,1757.1857,1500.0
2018-11-26 12:55:00,1779.29,1781.48,1779.29,1781.48,1620.0,1757.087,1759.2496,1757.087,1759.2496,1620.0
2018-11-26 13:00:00,1785.42,1786.35,1785.42,1786.35,400.0,1763.1405,1764.0589,1763.1405,1764.0589,400.0
2018-11-26 13:05:00,1785.43,1792.95,1785.43,1792.94,1000.0,1763.1504,1770.5765,1763.1504,1770.5666,1000.0
2018-11-26 13:10:00,1794.0,1796.49,1792.07,1792.07,3760.0,1771.6134,1774.0723,1769.7075,1769.7075,3760.0
2018-11-26 13:15:00,1792.19,1792.19,1792.0,1792.0,300.0,1769.826,1769.826,1769.6384,1769.6384,300.0
2018-11-26 13:20:00,1792.19,1792.19,1790.81,1791.37,7700.0,1769.826,1769.826,1768.4632,1769.0162,7700.0
2018-11-26 13:25:00,1791.37,1791.37,1791.33,1791.34,1040.0,1769.0162,1769.0162,1768.9767,1768.9866,1040.0
2018-11-26 13:30:00,1791.21,1793.39,1791.04,1793.39,1300.0,1768.8582,1771.011,1768.6904,1771.011,1300.0
2018-11-26 13:35:00,1792.95,1793.96,1791.17,1791.17,800.0,1770.5765,1771.5739,1768.8187,1768.8187,800.0
2018-11-26 13:40:00,1791.53,1793.59,1790.63,1793.57,600.0,1769.1742,1771.2085,1768.2855,1771.1888,600.0
2018-11-26 13:45:00,1793.85,1796.62,1792.89,1796.62,1100.0,1771.4653,1774.2007,1770.5173,1774.2007,1100.0
2018-11-26 13:50:00,1796.62,1797.32,1796.62,1797.32,400.0,1774.2007,1774.892,1774.2007,1774.892,400.0
2018-11-26 13:55:00,1799.99,1799.99,1797.31,1797.32,400.0,1777.5287,1777.5287,1774.8821,1774.892,400.0
2018-11-26 14:00:00,1798.43,1798.43,1798.42,1798.43,300.0,1775.9881,1775.9881,1775.9783,1775.9881,300.0
2018-11-26 14:05:00,1798.44,1802.74,1798.43,1802.26,1300.0,1775.998,1780.2444,1775.9881,1779.7703,1300.0
2018-11-26 14:10:00,1802.32,1806.57,1802.31,1806.56,944.0,1779.8296,1784.0266,1779.8197,1784.0167,944.0
2018-11-26 14:15:00,1806.9,1808.78,1806.41,1808.78,800.0,1784.3524,1786.209,1783.8686,1786.209,800.0
2018-11-26 14:20:00,1806.74,1807.33,1806.26,1807.32,400.0,1784.1944,1784.7771,1783.7204,1784.7672,400.0
2018-11-26 14:25:00,1807.32,1808.94,1807.32,1808.93,700.0,1784.7672,1786.367,1784.7672,1786.3571,700.0
2018-11-26 14:30:00,1809.47,1810.82,1809.01,1809.01,1702.0,1786.8904,1788.2235,1786.4361,1786.4361,1702.0
2018-11-26 14:35:00,1807.59,1807.59,1807.48,1807.48,700.0,1785.0338,1785.0338,1784.9252,1784.9252,700.0
2018-11-26 14:40:00,1806.73,1809.07,1806.72,1809.07,800.0,1784.1846,1786.4954,1784.1747,1786.4954,800.0
2018-11-26 14:45:00,1809.59,1810.75,1807.62,1808.99,2005.0,1787.0089,1788.1544,1785.0635,1786.4164,2005.0
2018-11-26 14:50:00,1810.32,1811.33,1810.31,1810.7,606.0,1787.7298,1788.7272,1787.7199,1788.105,606.0
2018-11-26 14:55:00,1811.29,1811.74,1811.29,1811.74,300.0,1788.6877,1789.132,1788.6877,1789.132,300.0
2018-11-26 15:00:00,1812.15,1818.71,1812.15,1818.71,2700.0,1789.5369,1796.0151,1789.5369,1796.0151,2700.0
2018-11-26 15:05:00,1816.95,1816.96,1813.46,1813.46,1200.0,1794.277,1794.2869,1790.8306,1790.8306,1200.0
2018-11-26 15:10:00,1813.37,1813.37,1812.93,1813.14,300.0,1790.7417,1790.7417,1790.3072,1790.5146,300.0
2018-11-26 15:15:00,1811.52,1812.64,1811.01,1811.01,600.0,1788.9148,1790.0208,1788.4112,1788.4112,600.0
2018-11-26 15:20:00,1809.49,1809.71,1807.77,1808.28,1700.0,1786.9101,1787.1274,1785.2116,1785.7152,1700.0
2018-11-26 15:25:00,1808.74,1810.0,1807.53,1808.09,2000.0,1786.1695,1787.4138,1784.9746,1785.5276,2000.0
2018-11-26 15:30:00,1809.05,1813.29,1808.95,1813.11,1800.0,1786.4756,1790.6627,1786.3769,1790.4849,1800.0
2018-11-26 15:35:00,1815.36,1815.36,1806.65,1806.69,1620.0,1792.7069,1792.7069,1784.1056,1784.1451,1620.0
2018-11-26 15:40:00,1806.95,1808.96,1806.44,1807.72,2739.0,1784.4018,1786.3867,1783.8982,1785.1622,2739.0
2018-11-26 15:45:00,1809.15,1809.63,1806.56,1808.17,3046.0,1786.5744,1787.0484,1784.0167,1785.6066,3046.0
2018-11-26 15:50:00,1808.03,1810.97,1808.02,1810.17,2626.0,1785.4683,1788.3717,1785.4585,1787.5816,2626.0
2018-11-26 15:55:00,1810.17,1810.17,1802.0,1802.47,20145.0,1787.5816,1787.5816,1779.5136,1779.9777,20145.0
2018-11-27 09:30:00,1793.57,1800.13,1789.77,1799.98,4504.0,1771.1888,1777.6669,1767.4362,1777.5188,4504.0
2018-11-27 09:35:00,1802.99,1802.99,1792.0,1798.39,2000.0,1780.4912,1780.4912,1769.6384,1775.9486,2000.0
2018-11-27 09:40:00,1795.95,1800.18,1793.6,1798.45,4145.0,1773.5391,1777.7163,1771.2184,1776.0079,4145.0
2018-11-27 09:45:00,1799.17,1799.41,1797.57,1798.23,3910.0,1776.7189,1776.9559,1775.1389,1775.7906,3910.0
2018-11-27 09:50:00,1799.27,1801.33,1797.4,1799.78,2500.0,1776.8177,1778.8519,1774.971,1777.3213,2500.0
2018-11-27 09:55:00,1801.34,1805.34,1801.34,1805.33,1194.0,1778.8618,1782.8119,1778.8618,1782.802,1194.0
2018-11-27 10:00:00,1805.36,1805.36,1801.15,1802.33,4345.0,1782.8317,1782.8317,1778.6742,1779.8395,4345.0
2018-11-27 10:05:00,1804.36,1807.01,1803.19,1803.5,4425.0,1781.8441,1784.4611,1780.6887,1780.9949,4425.0
2018-11-27 10:10:00,1803.5,1807.01,1803.49,1803.93,3526.0,1780.9949,1784.4611,1780.985,1781.4195,3526.0
2018-11-27 10:15:00,1804.59,1808.41,1801.5,1802.81,5100.0,1782.0713,1785.8436,1779.0198,1780.3135,5100.0
2018-11-27 10:20:00,1804.85,1807.98,1804.85,1806.06,1300.0,1782.328,1785.419,1782.328,1783.5229,1300.0
2018-11-27 10:25:00,1806.06,1806.07,1802.02,1804.82,800.0,1783.5229,1783.5328,1779.5333,1782.2984,800.0
2018-11-27 10:30:00,1804.98,1808.0,1804.83,1808.0,2939.0,1782.4564,1785.4387,1782.3083,1785.4387,2939.0
2018-11-27 10:35:00,1808.0,1808.0,1805.15,1805.24,1293.0,1785.4387,1785.4387,1782.6243,1782.7132,1293.0
2018-11-27 10:40:00,1808.91,1811.03,1807.05,1808.86,1541.0,1786.3374,1788.4309,1784.5006,1786.288,1541.0
2018-11-27 10:45:00,1811.6,1815.97,1811.59,1815.97,700.0,1788.9938,1793.3093,1788.9839,1793.3093,700.0
2018-11-27 10:50:00,1813.92,1817.23,1812.82,1814.08,4160.0,1791.2848,1794.5535,1790.1986,1791.4428,4160.0
2018-11-27 10:55:00,1816.77,1816.77,1813.73,1813.73,900.0,1794.0993,1794.0993,1791.0972,1791.0972,900.0
2018-11-27 11:00:00,1814.32,1822.38,1813.74,1822.38,2219.0,1791.6799,1799.6393,1791.1071,1799.6393,2219.0
2018-11-27 11:05:00,1823.24,1823.25,1820.17,1820.18,1700.0,1800.4885,1800.4984,1797.4569,1797.4667,1700.0
2018-11-27 11:10:00,1820.18,1820.18,1816.05,1816.05,1200.0,1797.4667,1797.4667,1793.3883,1793.3883,1200.0
2018-11-27 11:15:00,1817.67,1821.09,1817.52,1819.19,700.0,1794.988,1798.3654,1794.8399,1796.4891,700.0
2018-11-27 11:20:00,1819.19,1822.5,1819.19,1820.25,2899.0,1796.4891,1799.7578,1796.4891,1797.5359,2899.0
2018-11-27 11:25:00,1820.3,1822.76,1820.3,1822.56,2086.0,1797.5852,1800.0145,1797.5852,1799.817,2086.0
2018-11-27 11:30:00,1822.56,1822.57,1818.72,1819.0,2000.0,1799.817,1799.8269,1796.0249,1796.3015,2000.0
2018-11-27 11:35:00,1819.76,1819.76,1819.76,1819.76,100.0,1797.052,1797.052,1797.052,1797.052,100.0
2018-11-27 11:40:00,1819.02,1819.98,1815.48,1815.48,900.0,1796.3212,1797.2692,1792.8254,1792.8254,900.0
2018-11-27 11:45:00,1815.47,1815.47,1814.6,1814.99,700.0,1792.8155,1792.8155,1791.9564,1792.3415,700.0
2018-11-27 11:50:00,1815.35,1816.07,1815.35,1816.06,200.0,1792.697,1793.408,1792.697,1793.3981,200.0
2018-11-27 11:55:00,1820.51,1821.69,1820.06,1821.68,2000.0,1797.7926,1798.9579,1797.3482,1798.948,2000.0
2018-11-27 12:00:00,1820.12,1820.84,1819.92,1819.93,1345.0,1797.4075,1798.1185,1797.21,1797.2198,1345.0
2018-11-27 12:05:00,1819.93,1820.09,1819.85,1819.85,300.0,1797.2198,1797.3778,1797.1408,1797.1408,300.0
2018-11-27 12:10:00,1820.58,1821.61,1820.02,1820.88,5026.0,1797.8617,1798.8789,1797.3087,1798.158,5026.0
2018-11-27 12:15:00,1820.18,1820.78,1819.46,1820.05,2058.0,1797.4667,1798.0592,1796.7557,1797.3383,2058.0
2018-11-27 12:20:00,1820.64,1820.64,1817.6,1817.6,1200.0,1797.921,1797.921,1794.9189,1794.9189,1200.0
2018-11-27 12:25:00,1817.44,1817.44,1815.29,1815.92,2298.0,1794.7609,1794.7609,1792.6377,1793.2599,2298.0
2018-11-27 12:30:00,1815.98,1816.17,1815.09,1815.54,400.0,1793.3191,1793.5068,1792.4402,1792.8846,400.0
2018-11-27 12:35:00,1817.25,1819.94,1817.25,1819.94,800.0,1794.5733,1797.2297,1794.5733,1797.2297,800.0
2018-11-27 12:40:00,1820.26,1820.64,1820.25,1820.63,400.0,1797.5457,1797.921,1797.5359,1797.9111,400.0
2018-11-27 12:45:00,1818.47,1818.47,1817.19,1817.41,2428.0,1795.7781,1795.7781,1794.514,1794.7313,2428.0
2018-11-27 12:50:00,1817.41,1819.01,1816.9,1819.0,1477.0,1794.7313,1796.3113,1794.2277,1796.3015,1477.0
2018-11-27 12:55:00,1820.0,1820.0,1818.1,1818.11,300.0,1797.289,1797.289,1795.4127,1795.4226,300.0
2018-11-27 13:00:00,1818.55,1818.55,1816.41,1817.75,1000.0,1795.8571,1795.8571,1793.7438,1795.067,1000.0
2018-11-27 13:05:00,1817.78,1819.91,1817.77,1817.82,500.0,1795.0967,1797.2001,1795.0868,1795.1362,500.0
2018-11-27 13:10:00,1818.13,1819.11,1815.3,1817.2,1100.0,1795.4423,1796.4101,1792.6476,1794.5239,1100.0
2018-11-27 13:15:00,1818.84,1820.56,1811.87,1814.62,1000.0,1796.1434,1797.842,1789.2604,1791.9761,1000.0
2018-11-27 13:20:00,1814.84,1814.84,1814.84,1814.84,1000.0,1792.1934,1792.1934,1792.1934,1792.1934,1000.0
2018-11-27 13:25:00,1815.28,1816.96,1815.28,1816.95,400.0,1792.6279,1794.2869,1792.6279,1794.277,400.0
2018-11-27 13:30:00,1817.59,1818.21,1817.05,1817.45,800.0,1794.909,1795.5213,1794.3758,1794.7708,800.0
2018-11-27 13:35:00,1820.3,1822.0,1820.26,1822.0,939.0,1797.5852,1799.264,1797.5457,1799.264,939.0
2018-11-27 13:40:00,1822.0,1822.75,1820.94,1822.75,791.0,1799.264,1800.0047,1798.2172,1800.0047,791.0
2018-11-27 13:45:00,1822.75,1822.75,1822.75,1822.75,0.0,1800.0047,1800.0047,1800.0047,1800.0047,0.0
2018-11-27 13:50:00,1821.93,1823.64,1821.65,1821.66,804.0,1799.1949,1800.8836,1798.9184,1798.9283,804.0
2018-11-27 13:55:00,1822.33,1825.0,1822.33,1825.0,1600.0,1799.5899,1802.2266,1799.5899,1802.2266,1600.0
2018-11-27 14:00:00,1825.36,1826.08,1825.36,1826.08,600.0,1802.5821,1803.2931,1802.5821,1803.2931,600.0
2018-11-27 14:05:00,1832.41,1832.41,1829.67,1829.67,800.0,1809.5441,1809.5441,1806.8383,1806.8383,800.0
2018-11-27 14:10:00,1827.5,1830.02,1826.9,1830.02,800.0,1804.6954,1807.1839,1804.1029,1807.1839,800.0
2018-11-27 14:15:00,1829.63,1830.25,1827.64,1827.64,700.0,1806.7988,1807.4111,1804.8336,1804.8336,700.0
2018-11-27 14:20:00,1827.86,1829.23,1826.75,1829.23,600.0,1805.0509,1806.4038,1803.9547,1806.4038,600.0
2018-11-27 14:25:00,1828.96,1831.01,1828.96,1830.88,1400.0,1806.1372,1808.1616,1806.1372,1808.0332,1400.0
2018-11-27 14:30:00,1831.51,1831.51,1829.88,1830.44,1800.0,1808.6553,1808.6553,1807.0457,1807.5987,1800.0
2018-11-27 14:35:00,1830.47,1830.47,1830.02,1830.02,900.0,1807.6283,1807.6283,1807.1839,1807.1839,900.0
2018-11-27 14:40:00,1828.93,1829.22,1826.88,1826.88,1300.0,1806.1075,1806.3939,1804.0831,1804.0831,1300.0
2018-11-27 14:45:00,1828.69,1828.7,1827.99,1827.99,500.0,1805.8705,1805.8804,1805.1793,1805.1793,500.0
2018-11-27 14:50:00,1826.57,1827.9,1825.77,1826.8,1200.0,1803.777,1805.0904,1802.987,1804.0041,1200.0
2018-11-27 14:55:00,1825.0,1825.0,1821.41,1821.41,300.0,1802.2266,1802.2266,1798.6814,1798.6814,300.0
2018-11-27 15:00:00,1821.41,1821.9,1818.52,1821.9,1300.0,1798.6814,1799.1653,1795.8274,1799.1653,1300.0
2018-11-27 15:05:00,1821.9,1822.65,1819.77,1820.49,1600.0,1799.1653,1799.9059,1797.0618,1797.7729,1600.0
2018-11-27 15:10:00,1819.44,1820.74,1819.29,1820.32,1491.0,1796.736,1798.0197,1796.5878,1797.605,1491.0
2018-11-27 15:15:00,1816.72,1816.99,1816.72,1816.99,400.0,1794.0499,1794.3165,1794.0499,1794.3165,400.0
2018-11-27 15:20:00,1818.31,1818.32,1817.04,1817.69,800.0,1795.6201,1795.6299,1794.3659,1795.0078,800.0
2018-11-27 15:25:00,1817.69,1819.51,1817.68,1819.51,495.0,1795.0078,1796.8051,1794.9979,1796.8051,495.0
2018-11-27 15:30:00,1819.17,1819.36,1815.97,1815.97,1300.0,1796.4693,1796.657,1793.3093,1793.3093,1300.0
2018-11-27 15:35:00,1818.1,1819.45,1816.8,1819.45,2800.0,1795.4127,1796.7458,1794.1289,1796.7458,2800.0
2018-11-27 15:40:00,1821.13,1821.57,1820.11,1821.13,1535.0,1798.4049,1798.8394,1797.3976,1798.4049,1535.0
2018-11-27 15:45:00,1820.37,1821.36,1819.16,1820.05,3800.0,1797.6544,1798.632,1796.4595,1797.3383,3800.0
2018-11-27 15:50:00,1820.36,1820.36,1817.06,1817.85,2600.0,1797.6445,1797.6445,1794.3857,1795.1658,2600.0
2018-11-27 15:55:00,1818.82,1825.0,1817.51,1824.57,11189.0,1796.1237,1802.2266,1794.83,1801.8019,11189.0
2018-11-28 09:30:00,1828.26,1832.92,1816.55,1820.99,6061.0,1805.4459,1810.0477,1793.882,1798.2666,6061.0
2018-11-28 09:35:00,1825.94,1830.71,1820.97,1830.71,2610.0,1803.1548,1807.8653,1798.2469,1807.8653,2610.0
2018-11-28 09:40:00,1833.66,1835.2,1830.0,1833.96,3748.0,1810.7785,1812.2993,1807.1642,1811.0748,3748.0
2018-11-28 09:45:00,1834.49,1836.39,1832.4,1836.39,5212.0,1811.5982,1813.4744,1809.5342,1813.4744,5212.0
2018-11-28 09:50:00,1834.33,1837.46,1832.81,1837.34,6100.0,1811.4402,1814.5311,1809.9391,1814.4126,6100.0
2018-11-28 09:55:00,1837.46,1843.06,1837.46,1843.05,650.0,1814.5311,1820.0612,1814.5311,1820.0513,650.0
2018-11-28 10:00:00,1846.5,1847.41,1844.85,1844.86,1584.0,1823.4583,1824.3569,1821.8289,1821.8388,1584.0
2018-11-28 10:05:00,1846.41,1848.08,1844.89,1844.89,600.0,1823.3694,1825.0186,1821.8684,1821.8684,600.0
2018-11-28 10:10:00,1845.12,1846.67,1842.46,1846.23,1200.0,1822.0955,1823.6262,1819.4687,1823.1917,1200.0
2018-11-28 10:15:00,1843.5,1843.91,1843.5,1843.91,300.0,1820.4957,1820.9006,1820.4957,1820.9006,300.0
2018-11-28 10:20:00,1843.92,1845.23,1843.17,1843.73,1400.0,1820.9105,1822.2041,1820.1698,1820.7229,1400.0
2018-11-28 10:25:00,1844.19,1844.73,1843.04,1843.05,1300.0,1821.1771,1821.7104,1820.0415,1820.0513,1300.0
2018-11-28 10:30:00,1844.68,1844.68,1841.35,1841.36,1100.0,1821.661,1821.661,1818.3726,1818.3824,1100.0
2018-11-28 10:35:00,1841.35,1841.35,1837.27,1837.27,1800.0,1818.3726,1818.3726,1814.3435,1814.3435,1800.0
2018-11-28 10:40:00,1835.71,1835.82,1832.77,1832.77,1800.0,1812.8029,1812.9116,1809.8996,1809.8996,1800.0
2018-11-28 10:45:00,1834.76,1837.66,1833.04,1835.05,1550.0,1811.8648,1814.7286,1810.1663,1812.1512,1550.0
2018-11-28 10:50:00,1834.17,1834.17,1834.16,1834.16,200.0,1811.2822,1811.2822,1811.2723,1811.2723,200.0
2018-11-28 10:55:00,1835.12,1836.13,1832.26,1832.26,4473.0,1812.2203,1813.2177,1809.396,1809.396,4473.0
2018-11-28 11:00:00,1833.27,1834.27,1831.71,1833.59,3000.0,1810.3934,1811.3809,1808.8528,1810.7094,3000.0
2018-11-28 11:05:00,1833.59,1833.59,1832.06,1833.32,500.0,1810.7094,1810.7094,1809.1985,1810.4428,500.0
2018-11-28 11:10:00,1833.37,1833.37,1833.36,1833.37,320.0,1810.4921,1810.4921,1810.4823,1810.4921,320.0
2018-11-28 11:15:00,1833.37,1833.37,1829.34,1829.34,1096.0,1810.4921,1810.4921,1806.5124,1806.5124,1096.0
2018-11-28 11:20:00,1829.35,1829.35,1827.05,1827.06,400.0,1806.5223,1806.5223,1804.251,1804.2609,400.0
2018-11-28 11:25:00,1826.25,1826.69,1824.55,1824.55,3150.0,1803.461,1803.8955,1801.7822,1801.7822,3150.0
2018-11-28 11:30:00,1824.55,1826.89,1824.54,1826.89,1500.0,1801.7822,1804.093,1801.7723,1804.093,1500.0
2018-11-28 11:35:00,1825.09,1826.23,1824.53,1826.22,800.0,1802.3155,1803.4412,1801.7624,1803.4314,800.0
2018-11-28 11:40:00,1824.8,1826.17,1824.8,1826.17,1700.0,1802.0291,1803.382,1802.0291,1803.382,1700.0
2018-11-28 11:45:00,1826.19,1826.37,1825.03,1825.03,900.0,1803.4017,1803.5795,1802.2562,1802.2562,900.0
2018-11-28 11:50:00,1824.68,1825.85,1822.65,1822.65,1400.0,1801.9106,1803.066,1799.9059,1799.9059,1400.0
2018-11-28 11:55:00,1823.28,1824.4,1821.82,1824.4,814.0,1800.528,1801.6341,1799.0863,1801.6341,814.0
2018-11-28 12:00:00,1824.8,1834.67,1824.8,1834.67,6863.0,1802.0291,1811.7759,1802.0291,1811.7759,6863.0
2018-11-28 12:05:00,1837.93,1847.61,1837.92,1845.9,1443.0,1814.9952,1824.5544,1814.9854,1822.8658,1443.0
2018-11-28 12:10:00,1846.0,1850.74,1843.08,1849.06,2760.0,1822.9645,1827.6454,1820.081,1825.9863,2760.0
2018-11-28 12:15:00,1852.4,1852.42,1846.83,1848.27,1100.0,1829.2847,1829.3044,1823.7842,1825.2062,1100.0
2018-11-28 12:20:00,1850.84,1852.53,1849.7,1852.53,500.0,1827.7441,1829.413,1826.6184,1829.413,500.0
2018-11-28 12:25:00,1851.72,1855.14,1850.17,1854.01,1975.0,1828.6132,1831.9905,1827.0825,1830.8746,1975.0
2018-11-28 12:30:00,1855.42,1858.34,1855.11,1855.11,800.0,1832.267,1835.1505,1831.9608,1831.9608,800.0
2018-11-28 12:35:00,1854.99,1854.99,1852.89,1852.89,500.0,1831.8423,1831.8423,1829.7686,1829.7686,500.0
2018-11-28 12:40:00,1858.1,1858.1,1853.92,1853.92,400.0,1834.9135,1834.9135,1830.7857,1830.7857,400.0
2018-11-28 12:45:00,1856.51,1856.52,1856.51,1856.51,400.0,1833.3434,1833.3533,1833.3434,1833.3434,400.0
2018-11-28 12:50:00,1855.17,1855.17,1854.99,1854.99,200.0,1832.0201,1832.0201,1831.8423,1831.8423,200.0
2018-11-28 12:55:00,1853.4,1853.71,1851.56,1851.57,800.0,1830.2722,1830.5783,1828.4551,1828.465,800.0
2018-11-28 13:00:00,1849.1,1850.62,1846.71,1846.88,1600.0,1826.0258,1827.5269,1823.6657,1823.8335,1600.0
2018-11-28 13:05:00,1849.95,1849.95,1849.79,1849.95,600.0,1826.8652,1826.8652,1826.7072,1826.8652,600.0
2018-11-28 13:10:00,1849.31,1849.62,1849.3,1849.61,200.0,1826.2332,1826.5394,1826.2233,1826.5295,200.0
2018-11-28 13:15:00,1850.03,1850.75,1848.7,1848.7,600.0,1826.9442,1827.6553,1825.6308,1825.6308,600.0
2018-11-28 13:20:00,1851.42,1851.51,1849.87,1849.87,3000.0,1828.3169,1828.4058,1826.7862,1826.7862,3000.0
2018-11-28 13:25:00,1849.67,1849.67,1846.0,1847.68,825.0,1826.5887,1826.5887,1822.9645,1824.6236,825.0
2018-11-28 13:30:00,1850.21,1850.22,1849.72,1849.73,301.0,1827.122,1827.1319,1826.6381,1826.648,301.0
2018-11-28 13:35:00,1851.06,1857.04,1851.05,1857.04,300.0,1827.9614,1833.8668,1827.9515,1833.8668,300.0
2018-11-28 13:40:00,1856.99,1864.73,1856.98,1863.24,1550.0,1833.8174,1841.4608,1833.8075,1839.9894,1550.0
2018-11-28 13:45:00,1863.58,1868.11,1863.58,1864.08,1675.0,1840.3252,1844.7986,1840.3252,1840.8189,1675.0
2018-11-28 13:50:00,1865.97,1866.79,1864.59,1864.59,1000.0,1842.6853,1843.4951,1841.3226,1841.3226,1000.0
2018-11-28 13:55:00,1864.8,1867.06,1864.8,1867.06,4200.0,1841.5299,1843.7617,1841.5299,1843.7617,4200.0
2018-11-28 14:00:00,1868.62,1870.73,1868.62,1870.5,1500.0,1845.3023,1847.3859,1845.3023,1847.1588,1500.0
2018-11-28 14:05:00,1870.25,1870.25,1867.43,1867.44,600.0,1846.9119,1846.9119,1844.1271,1844.137,600.0
2018-11-28 14:10:00,1869.38,1869.38,1867.48,1867.48,1600.0,1846.0528,1846.0528,1844.1765,1844.1765,1600.0
2018-11-28 14:15:00,1867.52,1869.14,1867.37,1869.14,800.0,1844.216,1845.8158,1844.0679,1845.8158,800.0
2018-11-28 14:20:00,1871.65,1871.69,1868.94,1871.69,1200.0,1848.2945,1848.334,1845.6183,1848.334,1200.0
2018-11-28 14:25:00,1870.33,1872.7,1868.93,1868.93,700.0,1846.9909,1849.3314,1845.6084,1845.6084,700.0
2018-11-28 14:30:00,1869.1,1869.1,1869.09,1869.1,100.0,1845.7763,1845.7763,1845.7664,1845.7763,100.0
2018-11-28 14:35:00,1870.9,1870.9,1867.43,1867.44,1200.0,1847.5538,1847.5538,1844.1271,1844.137,1200.0
2018-11-28 14:40:00,1867.8,1868.18,1865.88,1866.48,1000.0,1844.4925,1844.8678,1842.5965,1843.189,1000.0
2018-11-28 14:45:00,1867.37,1867.37,1865.93,1865.94,498.0,1844.0679,1844.0679,1842.6458,1842.6557,498.0
2018-11-28 14:50:00,1868.25,1868.79,1867.19,1867.2,1100.0,1844.9369,1845.4701,1843.8901,1843.9,1100.0
2018-11-28 14:55:00,1868.32,1868.32,1867.21,1867.21,665.0,1845.006,1845.006,1843.9099,1843.9099,665.0
2018-11-28 15:00:00,1866.46,1866.46,1865.75,1865.75,400.0,1843.1692,1843.1692,1842.4681,1842.4681,400.0
2018-11-28 15:05:00,1865.75,1865.75,1865.75,1865.75,0.0,1842.4681,1842.4681,1842.4681,1842.4681,0.0
2018-11-28 15:10:00,1864.18,1867.61,1864.17,1867.61,989.0,1840.9177,1844.3049,1840.9078,1844.3049,989.0
2018-11-28 15:15:00,1868.74,1868.74,1866.8,1867.09,1055.0,1845.4208,1845.4208,1843.505,1843.7914,1055.0
2018-11-28 15:20:00,1868.72,1870.05,1868.29,1870.05,900.0,1845.401,1846.7144,1844.9764,1846.7144,900.0
2018-11-28 15:25:00,1870.4,1870.4,1869.17,1870.14,700.0,1847.0601,1847.0601,1845.8454,1846.8033,700.0
2018-11-28 15:30:00,1869.07,1873.39,1869.07,1873.39,1500.0,1845.7466,1850.0127,1845.7466,1850.0127,1500.0
2018-11-28 15:35:00,1872.61,1873.38,1871.68,1872.93,1576.0,1849.2425,1850.0029,1848.3241,1849.5585,1576.0
2018-11-28 15:40:00,1872.93,1872.94,1870.87,1870.87,1481.0,1849.5585,1849.5684,1847.5242,1847.5242,1481.0
2018-11-28 15:45:00,1871.04,1875.91,1870.08,1875.91,3713.0,1847.6921,1852.5013,1846.744,1852.5013,3713.0
2018-11-28 15:50:00,1874.88,1875.83,1870.76,1871.01,1614.0,1851.4841,1852.4223,1847.4156,1847.6624,1614.0
2018-11-28 15:55:00,1869.69,1870.23,1866.38,1869.86,9007.0,1846.3589,1846.8922,1843.0902,1846.5268,9007.0
2018-11-29 09:30:00,1866.0,1869.18,1860.26,1863.56,3570.0,1842.715,1845.8553,1837.0466,1840.3054,3570.0
2018-11-29 09:35:00,1863.56,1867.77,1859.71,1865.3,1650.0,1840.3054,1844.4629,1836.5034,1842.0237,1650.0
2018-11-29 09:40:00,1864.99,1876.76,1862.45,1873.07,4401.0,1841.7176,1853.3407,1839.2093,1849.6967,4401.0
2018-11-29 09:45:00,1873.39,1873.39,1868.49,1869.64,1200.0,1850.0127,1850.0127,1845.1739,1846.3095,1200.0
2018-11-29 09:50:00,1871.4,1880.51,1871.39,1879.57,3501.0,1848.0476,1857.0439,1848.0377,1856.1156,3501.0
2018-11-29 09:55:00,1880.43,1880.43,1876.47,1876.48,2600.0,1856.9649,1856.9649,1853.0543,1853.0642,2600.0
2018-11-29 10:00:00,1878.64,1882.11,1872.92,1881.4,7063.0,1855.1972,1858.6239,1849.5486,1857.9228,7063.0
2018-11-29 10:05:00,1878.36,1885.15,1878.36,1882.01,2658.0,1854.9207,1861.626,1854.9207,1858.5252,2658.0
2018-11-29 10:10:00,1880.01,1881.89,1879.86,1881.89,1800.0,1856.5501,1858.4067,1856.402,1858.4067,1800.0
2018-11-29 10:15:00,1879.68,1881.82,1874.4,1874.4,13900.0,1856.2243,1858.3375,1851.0101,1851.0101,13900.0
2018-11-29 10:20:00,1873.83,1873.84,1866.54,1866.54,1925.0,1850.4472,1850.4571,1843.2482,1843.2482,1925.0
2018-11-29 10:25:00,1864.29,1866.23,1863.87,1864.52,1100.0,1841.0263,1842.9421,1840.6115,1841.2534,1100.0
2018-11-29 10:30:00,1864.57,1873.96,1864.07,1870.5,2000.0,1841.3028,1850.5756,1840.809,1847.1588,2000.0
2018-11-29 10:35:00,1870.5,1873.4,1869.12,1871.74,1800.0,1847.1588,1850.0226,1845.796,1848.3833,1800.0
2018-11-29 10:40:00,1871.74,1875.59,1871.19,1871.2,3328.0,1848.3833,1852.1853,1847.8402,1847.8501,3328.0
2018-11-29 10:45:00,1871.59,1873.77,1869.62,1869.63,1990.0,1848.2352,1850.388,1846.2898,1846.2997,1990.0
2018-11-29 10:50:00,1865.73,1867.83,1862.55,1862.55,900.0,1842.4483,1844.5221,1839.308,1839.308,900.0
2018-11-29 10:55:00,1863.44,1868.9,1863.43,1867.41,1800.0,1840.1869,1845.5788,1840.177,1844.1074,1800.0
2018-11-29 11:00:00,1866.97,1868.05,1866.34,1866.62,2009.0,1843.6729,1844.7394,1843.0507,1843.3272,2009.0
2018-11-29 11:05:00,1868.25,1868.25,1866.18,1866.19,800.0,1844.9369,1844.9369,1842.8927,1842.9026,800.0
2018-11-29 11:10:00,1868.4,1869.44,1868.03,1869.36,2200.0,1845.085,1846.112,1844.7196,1846.033,2200.0
2018-11-29 11:15:00,1869.36,1869.36,1867.73,1867.95,1276.0,1846.033,1846.033,1844.4234,1844.6406,1276.0
2018-11-29 11:20:00,1865.25,1873.39,1865.25,1872.7,1200.0,1841.9743,1850.0127,1841.9743,1849.3314,1200.0
2018-11-29 11:25:00,1870.41,1872.51,1868.61,1872.51,1700.0,1847.0699,1849.1437,1845.2924,1849.1437,1700.0
2018-11-29 11:30:00,1872.6,1872.71,1867.75,1872.0,1900.0,1849.2326,1849.3412,1844.4431,1848.6401,1900.0
2018-11-29 11:35:00,1872.0,1872.0,1872.0,1872.0,200.0,1848.6401,1848.6401,1848.6401,1848.6401,200.0
2018-11-29 11:40:00,1871.87,1873.79,1871.87,1872.72,2991.0,1848.5117,1850.4077,1848.5117,1849.3511,2991.0
2018-11-29 11:45:00,1872.72,1873.07,1871.35,1871.86,1200.0,1849.3511,1849.6967,1847.9982,1848.5018,1200.0
2018-11-29 11:50:00,1872.51,1875.04,1871.8,1873.99,1301.0,1849.1437,1851.6422,1848.4426,1850.6053,1301.0
2018-11-29 11:55:00,1876.96,1876.96,1873.72,1873.72,1377.0,1853.5382,1853.5382,1850.3386,1850.3386,1377.0
2018-11-29 12:00:00,1873.72,1874.33,1873.07,1873.08,1052.0,1850.3386,1850.941,1849.6967,1849.7066,1052.0
2018-11-29 12:05:00,1872.14,1872.99,1871.87,1872.28,803.0,1848.7783,1849.6177,1848.5117,1848.9166,803.0
2018-11-29 12:10:00,1873.15,1874.42,1871.07,1871.3,914.0,1849.7757,1851.0299,1847.7217,1847.9488,914.0
2018-11-29 12:15:00,1870.72,1874.0,1870.72,1873.3,797.0,1847.3761,1850.6151,1847.3761,1849.9239,797.0
2018-11-29 12:20:00,1873.31,1875.01,1872.46,1875.0,1490.0,1849.9337,1851.6125,1849.0943,1851.6027,1490.0
2018-11-29 12:25:00,1875.01,1877.0,1875.01,1876.83,1000.0,1851.6125,1853.5777,1851.6125,1853.4098,1000.0
2018-11-29 12:30:00,1876.03,1877.0,1875.92,1877.0,400.0,1852.6198,1853.5777,1852.5112,1853.5777,400.0
2018-11-29 12:35:00,1877.05,1879.99,1876.0,1878.9,2900.0,1853.6271,1856.5304,1852.5902,1855.454,2900.0
2018-11-29 12:40:00,1879.83,1880.86,1878.56,1878.59,2139.0,1856.3724,1857.3895,1855.1182,1855.1479,2139.0
2018-11-29 12:45:00,1879.1,1879.2,1878.56,1879.2,1200.0,1855.6515,1855.7502,1855.1182,1855.7502,1200.0
2018-11-29 12:50:00,1879.35,1879.35,1877.78,1877.93,3205.0,1855.8984,1855.8984,1854.348,1854.4961,3205.0
2018-11-29 12:55:00,1877.93,1880.5,1877.92,1880.5,1400.0,1854.4961,1857.034,1854.4862,1857.034,1400.0
2018-11-29 13:00:00,1881.0,1881.0,1880.13,1880.13,10700.0,1857.5278,1857.5278,1856.6686,1856.6686,10700.0
2018-11-29 13:05:00,1879.82,1879.83,1877.02,1879.0,800.0,1856.3625,1856.3724,1853.5974,1855.5527,800.0
2018-11-29 13:10:00,1878.71,1878.99,1877.01,1878.12,10600.0,1855.2664,1855.5429,1853.5876,1854.6837,10600.0
2018-11-29 13:15:00,1877.59,1878.12,1877.29,1878.02,2300.0,1854.1603,1854.6837,1853.8641,1854.585,2300.0
2018-11-29 13:20:00,1875.83,1875.83,1875.12,1875.12,500.0,1852.4223,1852.4223,1851.7212,1851.7212,500.0
2018-11-29 13:25:00,1875.0,1875.01,1873.82,1873.82,774.0,1851.6027,1851.6125,1850.4374,1850.4374,774.0
2018-11-29 13:30:00,1873.64,1874.98,1873.63,1874.98,400.0,1850.2596,1851.5829,1850.2497,1851.5829,400.0
2018-11-29 13:35:00,1875.0,1875.01,1874.02,1874.03,1132.0,1851.6027,1851.6125,1850.6349,1850.6448,1132.0
2018-11-29 13:40:00,1874.03,1874.03,1874.03,1874.03,0.0,1850.6448,1850.6448,1850.6448,1850.6448,0.0
2018-11-29 13:45:00,1876.02,1877.21,1875.95,1876.42,4200.0,1852.6099,1853.7851,1852.5408,1853.0049,4200.0
2018-11-29 13:50:00,1876.26,1876.26,1872.67,1872.68,700.0,1852.8469,1852.8469,1849.3017,1849.3116,700.0
2018-11-29 13:55:00,1875.04,1875.04,1872.0,1872.0,200.0,1851.6422,1851.6422,1848.6401,1848.6401,200.0
2018-11-29 14:00:00,1872.11,1873.41,1870.98,1873.41,1020.0,1848.7487,1850.0325,1847.6328,1850.0325,1020.0
2018-11-29 14:05:00,1871.89,1872.27,1869.71,1869.85,2500.0,1848.5315,1848.9067,1846.3787,1846.5169,2500.0
2018-11-29 14:10:00,1871.23,1873.41,1869.85,1872.84,15251.0,1847.8797,1850.0325,1846.5169,1849.4696,15251.0
2018-11-29 14:15:00,1871.77,1873.21,1871.61,1873.21,300.0,1848.413,1849.835,1848.255,1849.835,300.0
2018-11-29 14:20:00,1873.79,1877.96,1873.79,1877.62,2300.0,1850.4077,1854.5257,1850.4077,1854.19,2300.0
2018-11-29 14:25:00,1876.73,1878.0,1876.67,1876.86,1393.0,1853.3111,1854.5652,1853.2518,1853.4394,1393.0
2018-11-29 14:30:00,1875.66,1878.51,1873.9,1878.51,6400.0,1852.2544,1855.0689,1850.5164,1855.0689,6400.0
2018-11-29 14:35:00,1877.63,1878.25,1877.34,1877.35,4500.0,1854.1998,1854.8121,1853.9135,1853.9233,4500.0
2018-11-29 14:40:00,1876.55,1878.39,1876.55,1878.38,2800.0,1853.1333,1854.9503,1853.1333,1854.9405,2800.0
2018-11-29 14:45:00,1878.37,1878.37,1876.51,1877.1,1496.0,1854.9306,1854.9306,1853.0938,1853.6764,1496.0
2018-11-29 14:50:00,1877.28,1880.0,1876.99,1879.79,1950.0,1853.8542,1856.5403,1853.5678,1856.3329,1950.0
2018-11-29 14:55:00,1881.96,1883.97,1881.91,1883.49,800.0,1858.4758,1860.4607,1858.4264,1859.9867,800.0
2018-11-29 15:00:00,1883.5,1884.0,1882.77,1882.77,2819.0,1859.9966,1860.4903,1859.2757,1859.2757,2819.0
2018-11-29 15:05:00,1882.77,1882.77,1881.53,1881.53,300.0,1859.2757,1859.2757,1858.0512,1858.0512,300.0
2018-11-29 15:10:00,1881.97,1881.98,1878.93,1879.76,2400.0,1858.4857,1858.4955,1855.4836,1856.3033,2400.0
2018-11-29 15:15:00,1879.13,1879.14,1876.08,1876.08,3100.0,1855.6811,1855.691,1852.6692,1852.6692,3100.0
2018-11-29 15:20:00,1873.41,1874.15,1872.9,1872.9,1300.0,1850.0325,1850.7633,1849.5289,1849.5289,1300.0
2018-11-29 15:25:00,1874.0,1874.47,1870.02,1870.03,2169.0,1850.6151,1851.0793,1846.6848,1846.6947,2169.0
2018-11-29 15:30:00,1870.02,1871.32,1868.18,1871.32,1011.0,1846.6848,1847.9686,1844.8678,1847.9686,1011.0
2018-11-29 15:35:00,1872.02,1874.52,1871.78,1871.96,1400.0,1848.6598,1851.1286,1848.4228,1848.6006,1400.0
2018-11-29 15:40:00,1871.91,1873.02,1871.74,1873.02,1218.0,1848.5512,1849.6474,1848.3833,1849.6474,1218.0
2018-11-29 15:45:00,1872.92,1874.11,1871.28,1871.29,2000.0,1849.5486,1850.7238,1847.9291,1847.9389,2000.0
2018-11-29 15:50:00,1872.49,1872.7,1869.02,1869.26,2300.0,1849.124,1849.3314,1845.6973,1845.9343,2300.0
2018-11-29 15:55:00,1868.48,1868.49,1863.59,1865.23,4941.0,1845.164,1845.1739,1840.335,1841.9546,4941.0
2018-11-30 09:30:00,1868.32,1868.32,1857.06,1860.59,3358.0,1845.006,1845.006,1833.8865,1837.3725,3358.0
2018-11-30 09:35:00,1857.25,1860.87,1852.8,1860.87,1700.0,1834.0741,1837.649,1829.6797,1837.649,1700.0
2018-11-30 09:40:00,1860.45,1861.45,1856.92,1858.05,1600.0,1837.2342,1838.2217,1833.7483,1834.8642,1600.0
2018-11-30 09:45:00,1859.54,1863.96,1858.09,1861.67,2954.0,1836.3356,1840.7004,1834.9037,1838.439,2954.0
2018-11-30 09:50:00,1863.5,1863.74,1862.49,1863.73,700.0,1840.2462,1840.4832,1839.2488,1840.4733,700.0
2018-11-30 09:55:00,1864.97,1869.5,1864.97,1866.18,1600.0,1841.6978,1846.1713,1841.6978,1842.8927,1600.0
2018-11-30 10:00:00,1864.39,1866.04,1862.49,1863.93,1579.0,1841.125,1842.7545,1839.2488,1840.6708,1579.0
2018-11-30 10:05:00,1863.93,1865.35,1863.64,1865.34,1000.0,1840.6708,1842.0731,1840.3844,1842.0632,1000.0
2018-11-30 10:10:00,1868.03,1869.26,1868.02,1868.05,600.0,1844.7196,1845.9343,1844.7098,1844.7394,600.0
2018-11-30 10:15:00,1869.53,1869.53,1866.37,1866.37,889.0,1846.2009,1846.2009,1843.0803,1843.0803,889.0
2018-11-30 10:20:00,1867.73,1871.4,1867.62,1871.27,1100.0,1844.4234,1848.0476,1844.3147,1847.9192,1100.0
2018-11-30 10:25:00,1872.56,1873.2,1871.66,1873.2,1100.0,1849.1931,1849.8251,1848.3043,1849.8251,1100.0
2018-11-30 10:30:00,1873.62,1875.99,1871.98,1874.09,1939.0,1850.2399,1852.5803,1848.6203,1850.704,1939.0
2018-11-30 10:35:00,1873.73,1876.64,1873.72,1875.67,600.0,1850.3485,1853.2222,1850.3386,1852.2643,600.0
2018-11-30 10:40:00,1873.84,1875.53,1873.84,1875.52,300.0,1850.4571,1852.126,1850.4571,1852.1162,300.0
2018-11-30 10:45:00,1876.63,1876.64,1873.08,1873.08,1200.0,1853.2123,1853.2222,1849.7066,1849.7066,1200.0
2018-11-30 10:50:00,1872.05,1872.05,1869.03,1869.03,810.0,1848.6895,1848.6895,1845.7071,1845.7071,810.0
2018-11-30 10:55:00,1868.66,1869.47,1865.18,1866.14,1200.0,1845.3418,1846.1417,1841.9052,1842.8532,1200.0
2018-11-30 11:00:00,1863.78,1868.1,1863.77,1868.02,1720.0,1840.5227,1844.7888,1840.5128,1844.7098,1720.0
2018-11-30 11:05:00,1870.3,1870.3,1870.29,1870.3,100.0,1846.9613,1846.9613,1846.9514,1846.9613,100.0
2018-11-30 11:10:00,1871.96,1871.96,1871.56,1871.63,400.0,1848.6006,1848.6006,1848.2056,1848.2747,400.0
2018-11-30 11:15:00,1874.98,1877.57,1873.16,1877.56,620.0,1851.5829,1854.1406,1849.7856,1854.1307,620.0
2018-11-30 11:20:00,1878.31,1880.32,1878.31,1880.31,1600.0,1854.8713,1856.8563,1854.8713,1856.8464,1600.0
2018-11-30 11:25:00,1878.32,1878.32,1871.05,1871.05,1648.0,1854.8812,1854.8812,1847.7019,1847.7019,1648.0
2018-11-30 11:30:00,1873.8,1876.26,1873.63,1875.89,600.0,1850.4176,1852.8469,1850.2497,1852.4815,600.0
2018-11-30 11:35:00,1876.04,1877.95,1874.61,1877.05,650.0,1852.6297,1854.5158,1851.2175,1853.6271,650.0
2018-11-30 11:40:00,1878.08,1878.08,1878.08,1878.08,100.0,1854.6442,1854.6442,1854.6442,1854.6442,100.0
2018-11-30 11:45:00,1880.52,1881.31,1880.52,1881.02,1800.0,1857.0538,1857.8339,1857.0538,1857.5475,1800.0
2018-11-30 11:50:00,1881.02,1882.01,1881.02,1881.15,800.0,1857.5475,1858.5252,1857.5475,1857.6759,800.0
2018-11-30 11:55:00,1880.19,1881.64,1879.91,1881.64,2719.0,1856.7279,1858.1598,1856.4514,1858.1598,2719.0
2018-11-30 12:00:00,1880.22,1881.75,1880.22,1881.48,1000.0,1856.7575,1858.2684,1856.7575,1858.0018,1000.0
2018-11-30 12:05:00,1880.98,1884.57,1880.98,1884.56,634.0,1857.508,1861.0532,1857.508,1861.0434,634.0
2018-11-30 12:10:00,1883.17,1883.17,1883.17,1883.17,100.0,1859.6707,1859.6707,1859.6707,1859.6707,100.0
2018-11-30 12:15:00,1883.65,1885.1,1883.19,1885.01,1499.0,1860.1447,1861.5766,1859.6905,1861.4877,1499.0
2018-11-30 12:20:00,1883.96,1884.75,1883.96,1884.75,301.0,1860.4508,1861.231,1860.4508,1861.231,301.0
2018-11-30 12:25:00,1884.7,1888.13,1884.69,1886.5,1200.0,1861.1816,1864.5688,1861.1717,1862.9591,1200.0
2018-11-30 12:30:00,1885.27,1886.44,1884.56,1885.8,1500.0,1861.7445,1862.8999,1861.0434,1862.2679,1500.0
2018-11-30 12:35:00,1883.25,1883.56,1881.68,1883.04,650.0,1859.7497,1860.0558,1858.1993,1859.5423,650.0
2018-11-30 12:40:00,1884.07,1884.08,1884.06,1884.07,519.0,1860.5595,1860.5693,1860.5496,1860.5595,519.0
2018-11-30 12:45:00,1884.8,1887.25,1884.8,1886.52,1600.0,1861.2804,1863.6998,1861.2804,1862.9789,1600.0
2018-11-30 12:50:00,1886.52,1886.8,1886.49,1886.5,1500.0,1862.9789,1863.2554,1862.9493,1862.9591,1500.0
2018-11-30 12:55:00,1886.5,1886.92,1886.01,1886.52,1800.0,1862.9591,1863.3739,1862.4753,1862.9789,1800.0
2018-11-30 13:00:00,1886.52,1888.88,1886.52,1887.61,2150.0,1862.9789,1865.3094,1862.9789,1864.0553,2150.0
2018-11-30 13:05:00,1887.61,1888.26,1887.5,1887.69,1300.0,1864.0553,1864.6972,1863.9467,1864.1343,1300.0
2018-11-30 13:10:00,1887.69,1887.69,1884.62,1884.62,3300.0,1864.1343,1864.1343,1861.1026,1861.1026,3300.0
2018-11-30 13:15:00,1883.83,1884.98,1883.67,1884.93,1594.0,1860.3225,1861.4581,1860.1645,1861.4087,1594.0
2018-11-30 13:20:00,1885.42,1885.61,1884.99,1885.42,500.0,1861.8926,1862.0803,1861.468,1861.8926,500.0
2018-11-30 13:25:00,1886.14,1887.01,1886.14,1887.0,600.0,1862.6036,1863.4628,1862.6036,1863.4529,600.0
2018-11-30 13:30:00,1887.0,1895.23,1887.0,1892.38,3697.0,1863.4529,1871.5802,1863.4529,1868.7658,3697.0
2018-11-30 13:35:00,1893.6,1894.52,1893.15,1893.97,1397.0,1869.9705,1870.8791,1869.5262,1870.3359,1397.0
2018-11-30 13:40:00,1891.91,1892.78,1891.91,1892.32,300.0,1868.3016,1869.1608,1868.3016,1868.7065,300.0
2018-11-30 13:45:00,1892.46,1895.23,1892.28,1895.18,700.0,1868.8448,1871.5802,1868.667,1871.5308,700.0
2018-11-30 13:50:00,1895.18,1897.11,1895.12,1895.46,1400.0,1871.5308,1873.4367,1871.4716,1871.8073,1400.0
2018-11-30 13:55:00,1895.08,1896.41,1895.07,1895.93,1025.0,1871.4321,1872.7455,1871.4222,1872.2715,1025.0
2018-11-30 14:00:00,1895.43,1896.87,1890.94,1891.06,4110.0,1871.7777,1873.1997,1867.3437,1867.4622,4110.0
2018-11-30 14:05:00,1891.05,1891.22,1891.05,1891.19,400.0,1867.4524,1867.6202,1867.4524,1867.5906,400.0
2018-11-30 14:10:00,1888.22,1890.08,1888.22,1890.07,1285.0,1864.6577,1866.4945,1864.6577,1866.4846,1285.0
2018-11-30 14:15:00,1889.77,1889.77,1888.59,1888.6,200.0,1866.1883,1866.1883,1865.0231,1865.0329,200.0
2018-11-30 14:20:00,1888.99,1888.99,1888.98,1888.98,200.0,1865.4181,1865.4181,1865.4082,1865.4082,200.0
2018-11-30 14:25:00,1888.59,1890.4,1888.42,1889.92,1700.0,1865.0231,1866.8105,1864.8552,1866.3365,1700.0
2018-11-30 14:30:00,1889.09,1889.1,1888.87,1888.87,200.0,1865.5168,1865.5267,1865.2996,1865.2996,200.0
2018-11-30 14:35:00,1889.74,1889.89,1886.72,1886.72,1265.0,1866.1587,1866.3068,1863.1764,1863.1764,1265.0
2018-11-30 14:40:00,1889.0,1889.0,1887.93,1887.94,800.0,1865.4279,1865.4279,1864.3713,1864.3812,800.0
2018-11-30 14:45:00,1888.5,1888.5,1884.96,1885.63,700.0,1864.9342,1864.9342,1861.4384,1862.1,700.0
2018-11-30 14:50:00,1884.08,1884.08,1880.31,1880.79,1198.0,1860.5693,1860.5693,1856.8464,1857.3204,1198.0
2018-11-30 14:55:00,1881.95,1881.95,1880.73,1880.73,600.0,1858.4659,1858.4659,1857.2611,1857.2611,600.0
2018-11-30 15:00:00,1882.48,1883.2,1882.08,1882.08,600.0,1858.9893,1859.7003,1858.5943,1858.5943,600.0
2018-11-30 15:05:00,1882.0,1885.11,1881.63,1885.11,1400.0,1858.5153,1861.5865,1858.1499,1861.5865,1400.0
2018-11-30 15:10:00,1885.11,1888.15,1885.11,1888.15,700.0,1861.5865,1864.5886,1861.5865,1864.5886,700.0
2018-11-30 15:15:00,1888.08,1890.18,1888.07,1888.83,2192.0,1864.5194,1866.5932,1864.5096,1865.2601,2192.0
2018-11-30 15:20:00,1889.28,1889.28,1887.65,1887.85,800.0,1865.7045,1865.7045,1864.0948,1864.2923,800.0
2018-11-30 15:25:00,1885.7,1886.43,1885.7,1886.34,1000.0,1862.1691,1862.89,1862.1691,1862.8011,1000.0
2018-11-30 15:30:00,1885.87,1885.98,1880.79,1882.27,2500.0,1862.337,1862.4456,1857.3204,1858.7819,2500.0
2018-11-30 15:35:00,1881.32,1883.72,1881.24,1883.72,1290.0,1857.8438,1860.2138,1857.7648,1860.2138,1290.0
2018-11-30 15:40:00,1884.37,1886.22,1884.25,1884.92,1112.0,1860.8557,1862.6826,1860.7372,1861.3989,1112.0
2018-11-30 15:45:00,1885.81,1885.81,1880.92,1880.92,1867.0,1862.2778,1862.2778,1857.4488,1857.4488,1867.0
2018-11-30 15:50:00,1881.74,1881.86,1879.63,1879.9,2635.0,1858.2585,1858.377,1856.1749,1856.4415,2635.0
2018-11-30 15:55:00,1880.67,1894.95,1880.66,1890.09,19353.0,1857.2019,1871.3037,1857.192,1866.5043,19353.0
2018-12-03 09:30:00,1925.47,1940.0,1920.0,1926.95,11049.0,1901.4429,1915.7915,1896.0411,1902.9044,11049.0
2018-12-03 09:35:00,1928.59,1933.3,1920.29,1924.43,7517.0,1904.5239,1909.1751,1896.3275,1900.4158,7517.0
2018-12-03 09:40:00,1922.15,1924.5,1916.51,1921.59,6290.0,1898.1643,1900.485,1892.5947,1897.6113,6290.0
2018-12-03 09:45:00,1920.12,1920.13,1915.36,1917.58,2136.0,1896.1596,1896.1695,1891.459,1893.6513,2136.0
2018-12-03 09:50:00,1918.54,1923.45,1917.58,1923.45,3172.0,1894.5993,1899.4481,1893.6513,1899.4481,3172.0
2018-12-03 09:55:00,1923.46,1928.38,1920.38,1925.47,2950.0,1899.4579,1904.3165,1896.4164,1901.4429,2950.0
2018-12-03 10:00:00,1928.79,1928.99,1925.97,1926.26,3592.0,1904.7214,1904.9189,1901.9366,1902.223,3592.0
2018-12-03 10:05:00,1928.87,1929.61,1926.23,1929.01,4051.0,1904.8004,1905.5312,1902.1934,1904.9387,4051.0
2018-12-03 10:10:00,1928.67,1935.26,1928.66,1934.2,2400.0,1904.6029,1911.1107,1904.593,1910.0639,2400.0
2018-12-03 10:15:00,1933.69,1942.92,1933.68,1942.31,3300.0,1909.5603,1918.6751,1909.5504,1918.0727,3300.0
2018-12-03 10:20:00,1943.99,1945.84,1941.82,1942.2,3459.0,1919.7318,1921.5587,1917.5888,1917.9641,3459.0
2018-12-03 10:25:00,1942.27,1944.99,1938.9,1938.91,2450.0,1918.0332,1920.7193,1914.7053,1914.7151,2450.0
2018-12-03 10:30:00,1939.01,1942.4,1939.01,1942.11,4679.0,1914.8139,1918.1616,1914.8139,1917.8752,4679.0
2018-12-03 10:35:00,1942.23,1943.99,1939.74,1941.13,2850.0,1917.9937,1919.7318,1915.5348,1916.9074,2850.0
2018-12-03 10:40:00,1940.0,1940.97,1935.16,1935.16,3100.0,1915.7915,1916.7494,1911.0119,1911.0119,3100.0
2018-12-03 10:45:00,1936.44,1936.45,1934.0,1934.53,3600.0,1912.276,1912.2858,1909.8664,1910.3898,3600.0
2018-12-03 10:50:00,1934.42,1938.18,1932.17,1936.87,5804.0,1910.2812,1913.9943,1908.0592,1912.7006,5804.0
2018-12-03 10:55:00,1938.03,1938.04,1934.0,1934.77,1800.0,1913.8461,1913.856,1909.8664,1910.6268,1800.0
2018-12-03 11:00:00,1935.09,1938.22,1935.08,1936.96,1500.0,1910.9428,1914.0338,1910.9329,1912.7895,1500.0
2018-12-03 11:05:00,1936.96,1938.08,1935.32,1938.07,2800.0,1912.7895,1913.8955,1911.1699,1913.8856,2800.0
2018-12-03 11:10:00,1939.14,1940.0,1936.99,1937.0,800.0,1914.9423,1915.7915,1912.8191,1912.829,800.0
2018-12-03 11:15:00,1937.59,1939.03,1936.57,1939.03,2900.0,1913.4116,1914.8336,1912.4043,1914.8336,2900.0
2018-12-03 11:20:00,1937.96,1939.54,1937.5,1938.36,1909.0,1913.777,1915.3373,1913.3227,1914.172,1909.0
2018-12-03 11:25:00,1938.83,1940.5,1937.05,1939.19,1638.0,1914.6361,1916.2853,1912.8784,1914.9916,1638.0
2018-12-03 11:30:00,1940.61,1940.89,1937.77,1937.77,2894.0,1916.3939,1916.6704,1913.5894,1913.5894,2894.0
2018-12-03 11:35:00,1937.12,1939.84,1935.0,1938.66,1100.0,1912.9475,1915.6335,1910.8539,1914.4683,1100.0
2018-12-03 11:40:00,1938.2,1938.21,1934.75,1935.72,3394.0,1914.014,1914.0239,1910.6071,1911.565,3394.0
2018-12-03 11:45:00,1935.01,1939.49,1935.01,1937.81,2600.0,1910.8638,1915.2879,1910.8638,1913.6289,2600.0
2018-12-03 11:50:00,1937.8,1938.11,1936.85,1938.11,1000.0,1913.619,1913.9251,1912.6808,1913.9251,1000.0
2018-12-03 11:55:00,1936.86,1936.86,1933.7,1936.69,3838.0,1912.6907,1912.6907,1909.5702,1912.5228,3838.0
2018-12-03 12:00:00,1937.38,1938.47,1936.58,1936.92,2500.0,1913.2042,1914.2806,1912.4142,1912.75,2500.0
2018-12-03 12:05:00,1936.98,1938.62,1935.59,1937.52,1355.0,1912.8092,1914.4288,1911.4366,1913.3425,1355.0
2018-12-03 12:10:00,1937.37,1937.38,1935.5,1935.5,2900.0,1913.1944,1913.2042,1911.3477,1911.3477,2900.0
2018-12-03 12:15:00,1937.05,1937.69,1935.73,1935.73,2900.0,1912.8784,1913.5104,1911.5748,1911.5748,2900.0
2018-12-03 12:20:00,1936.77,1938.03,1936.69,1936.85,1600.0,1912.6018,1913.8461,1912.5228,1912.6808,1600.0
2018-12-03 12:25:00,1936.81,1936.94,1936.8,1936.8,2200.0,1912.6413,1912.7697,1912.6315,1912.6315,2200.0
2018-12-03 12:30:00,1937.17,1938.6,1937.17,1938.22,2240.0,1912.9969,1914.409,1912.9969,1914.0338,2240.0
2018-12-03 12:35:00,1937.71,1938.81,1936.92,1938.8,800.0,1913.5301,1914.6164,1912.75,1914.6065,800.0
2018-12-03 12:40:00,1938.8,1938.8,1938.8,1938.8,0.0,1914.6065,1914.6065,1914.6065,1914.6065,0.0
2018-12-03 12:45:00,1938.38,1938.59,1937.12,1937.67,2224.0,1914.1918,1914.3991,1912.9475,1913.4906,2224.0
2018-12-03 12:50:00,1938.75,1938.75,1935.37,1935.38,1700.0,1914.5571,1914.5571,1911.2193,1911.2292,1700.0
2018-12-03 12:55:00,1936.82,1937.09,1935.7,1935.7,1600.0,1912.6512,1912.9179,1911.5452,1911.5452,1600.0
2018-12-03 13:00:00,1937.45,1938.23,1937.23,1937.35,3300.0,1913.2734,1914.0436,1913.0561,1913.1746,3300.0
2018-12-03 13:05:00,1937.2,1938.1,1935.59,1935.68,2617.0,1913.0265,1913.9153,1911.4366,1911.5254,2617.0
2018-12-03 13:10:00,1936.64,1937.63,1932.46,1932.86,2000.0,1912.4735,1913.4511,1908.3456,1908.7406,2000.0
2018-12-03 13:15:00,1931.97,1933.87,1931.97,1933.04,1201.0,1907.8617,1909.738,1907.8617,1908.9184,1201.0
2018-12-03 13:20:00,1931.64,1935.64,1931.64,1933.24,1300.0,1907.5359,1911.4859,1907.5359,1909.1159,1300.0
2018-12-03 13:25:00,1932.87,1932.87,1932.13,1932.13,700.0,1908.7505,1908.7505,1908.0197,1908.0197,700.0
2018-12-03 13:30:00,1931.95,1932.13,1931.85,1931.85,400.0,1907.842,1908.0197,1907.7432,1907.7432,400.0
2018-12-03 13:35:00,1931.62,1931.62,1931.25,1931.25,200.0,1907.5161,1907.5161,1907.1507,1907.1507,200.0
2018-12-03 13:40:00,1931.15,1931.16,1928.56,1930.48,1500.0,1907.052,1907.0619,1904.4943,1906.3903,1500.0
2018-12-03 13:45:00,1932.52,1932.96,1930.83,1931.86,1830.0,1908.4049,1908.8394,1906.736,1907.7531,1830.0
2018-12-03 13:50:00,1933.86,1933.86,1932.0,1933.08,1900.0,1909.7282,1909.7282,1907.8914,1908.9579,1900.0
2018-12-03 13:55:00,1933.07,1933.07,1930.84,1931.93,1535.0,1908.948,1908.948,1906.7458,1907.8222,1535.0
2018-12-03 14:00:00,1933.23,1933.35,1930.48,1931.06,2000.0,1909.106,1909.2245,1906.3903,1906.9631,2000.0
2018-12-03 14:05:00,1931.25,1932.0,1928.5,1928.52,3700.0,1907.1507,1907.8914,1904.435,1904.4548,3700.0
2018-12-03 14:10:00,1930.28,1930.86,1930.27,1930.38,700.0,1906.1928,1906.7656,1906.183,1906.2916,700.0
2018-12-03 14:15:00,1929.79,1934.09,1929.08,1932.0,2296.0,1905.7089,1909.9553,1905.0078,1907.8914,2296.0
2018-12-03 14:20:00,1933.69,1933.69,1930.73,1930.86,1201.0,1909.5603,1909.5603,1906.6372,1906.7656,1201.0
2018-12-03 14:25:00,1930.85,1934.46,1930.85,1933.84,10000.0,1906.7557,1910.3207,1906.7557,1909.7084,10000.0
2018-12-03 14:30:00,1932.87,1935.64,1932.87,1933.92,2830.0,1908.7505,1911.4859,1908.7505,1909.7874,2830.0
2018-12-03 14:35:00,1934.25,1934.55,1931.73,1931.73,1890.0,1910.1133,1910.4096,1907.6247,1907.6247,1890.0
2018-12-03 14:40:00,1932.84,1932.89,1932.02,1932.88,1237.0,1908.7209,1908.7703,1907.9111,1908.7604,1237.0
2018-12-03 14:45:00,1933.47,1935.93,1933.14,1934.36,4183.0,1909.343,1911.7723,1909.0171,1910.2219,4183.0
2018-12-03 14:50:00,1933.04,1934.32,1929.68,1929.69,1140.0,1908.9184,1910.1824,1905.6003,1905.6102,1140.0
2018-12-03 14:55:00,1928.71,1930.83,1928.71,1928.8,1469.0,1904.6424,1906.736,1904.6424,1904.7313,1469.0
2018-12-03 15:00:00,1928.58,1928.58,1924.64,1925.59,2109.0,1904.514,1904.514,1900.6232,1901.5614,2109.0
2018-12-03 15:05:00,1924.9,1928.79,1924.9,1927.93,1000.0,1900.88,1904.7214,1900.88,1903.8722,1000.0
2018-12-03 15:10:00,1926.43,1929.67,1926.39,1928.96,4499.0,1902.3909,1905.5904,1902.3514,1904.8893,4499.0
2018-12-03 15:15:00,1929.51,1929.7,1927.76,1927.85,1700.0,1905.4324,1905.6201,1903.7043,1903.7932,1700.0
2018-12-03 15:20:00,1927.94,1928.51,1926.04,1926.45,3781.0,1903.882,1904.4449,1902.0057,1902.4106,3781.0
2018-12-03 15:25:00,1926.73,1927.49,1923.67,1924.96,2900.0,1902.6871,1903.4376,1899.6653,1900.9392,2900.0
2018-12-03 15:30:00,1924.89,1926.92,1923.67,1925.53,4100.0,1900.8701,1902.8748,1899.6653,1901.5021,4100.0
2018-12-03 15:35:00,1925.94,1926.91,1924.17,1924.32,4979.0,1901.907,1902.8649,1900.1591,1900.3072,4979.0
2018-12-03 15:40:00,1924.27,1924.39,1921.31,1921.92,3417.0,1900.2578,1900.3763,1897.3348,1897.9372,3417.0
2018-12-03 15:45:00,1922.08,1923.25,1917.96,1917.96,2386.0,1898.0952,1899.2506,1894.0266,1894.0266,2386.0
2018-12-03 15:50:00,1919.71,1921.91,1919.71,1920.07,4887.0,1895.7547,1897.9273,1895.7547,1896.1102,4887.0
2018-12-03 15:55:00,1919.24,1920.77,1917.98,1919.7,9547.0,1895.2906,1896.8015,1894.0463,1895.7449,9547.0
2018-12-04 09:30:00,1917.8,1923.67,1909.42,1909.42,6123.0,1893.8686,1899.6653,1885.5931,1885.5931,6123.0
2018-12-04 09:35:00,1916.17,1922.37,1913.93,1919.59,3500.0,1892.2589,1898.3815,1890.0469,1895.6362,3500.0
2018-12-04 09:40:00,1921.14,1924.35,1915.25,1915.25,1050.0,1897.1669,1900.3368,1891.3504,1891.3504,1050.0
2018-12-04 09:45:00,1917.26,1920.28,1915.0,1916.99,2100.0,1893.3353,1896.3176,1891.1035,1893.0687,2100.0
2018-12-04 09:50:00,1918.29,1924.5,1918.28,1919.77,2184.0,1894.3525,1900.485,1894.3426,1895.814,2184.0
2018-12-04 09:55:00,1922.39,1922.39,1918.5,1922.14,1300.0,1898.4013,1898.4013,1894.5598,1898.1544,1300.0
2018-12-04 10:00:00,1920.91,1922.5,1920.05,1922.5,1752.0,1896.9398,1898.5099,1896.0905,1898.5099,1752.0
2018-12-04 10:05:00,1922.31,1922.32,1917.47,1919.42,1500.0,1898.3223,1898.3322,1893.5427,1895.4684,1500.0
2018-12-04 10:10:00,1923.98,1925.54,1922.22,1924.33,2729.0,1899.9714,1901.512,1898.2334,1900.3171,2729.0
2018-12-04 10:15:00,1925.0,1925.0,1920.83,1920.83,2500.0,1900.9787,1900.9787,1896.8608,1896.8608,2500.0
2018-12-04 10:20:00,1918.24,1922.88,1917.38,1917.38,1649.0,1894.3031,1898.8852,1893.4538,1893.4538,1649.0
2018-12-04 10:25:00,1920.28,1921.73,1917.77,1920.81,1617.0,1896.3176,1897.7495,1893.8389,1896.841,1617.0
2018-12-04 10:30:00,1919.96,1919.96,1915.53,1915.53,500.0,1896.0016,1896.0016,1891.6269,1891.6269,500.0
2018-12-04 10:35:00,1915.28,1917.99,1915.27,1917.99,1200.0,1891.38,1894.0562,1891.3701,1894.0562,1200.0
2018-12-04 10:40:00,1914.45,1915.63,1914.43,1914.45,700.0,1890.5604,1891.7256,1890.5406,1890.5604,700.0
2018-12-04 10:45:00,1914.05,1916.53,1912.88,1913.14,3800.0,1890.1654,1892.6144,1889.01,1889.2667,3800.0
2018-12-04 10:50:00,1913.14,1915.6,1913.14,1915.59,1404.0,1889.2667,1891.696,1889.2667,1891.6861,1404.0
2018-12-04 10:55:00,1916.86,1916.86,1914.09,1914.13,750.0,1892.9403,1892.9403,1890.2049,1890.2444,750.0
2018-12-04 11:00:00,1912.08,1913.37,1910.8,1912.66,900.0,1888.2199,1889.4938,1886.9559,1888.7927,900.0
2018-12-04 11:05:00,1912.66,1912.96,1912.02,1912.96,904.0,1888.7927,1889.089,1888.1607,1889.089,904.0
2018-12-04 11:10:00,1912.95,1913.39,1912.45,1912.78,500.0,1889.0791,1889.5136,1888.5853,1888.9112,500.0
2018-12-04 11:15:00,1911.51,1916.1,1910.03,1914.46,2150.0,1887.6571,1892.1898,1886.1955,1890.5702,2150.0
2018-12-04 11:20:00,1914.47,1917.45,1914.23,1917.45,674.0,1890.5801,1893.5229,1890.3431,1893.5229,674.0
2018-12-04 11:25:00,1917.44,1917.44,1914.49,1914.64,1800.0,1893.5131,1893.5131,1890.5999,1890.748,1800.0
2018-12-04 11:30:00,1914.45,1914.46,1910.12,1911.01,1100.0,1890.5604,1890.5702,1886.2844,1887.1633,1100.0
2018-12-04 11:35:00,1909.65,1910.12,1905.11,1907.34,2300.0,1885.8203,1886.2844,1881.3369,1883.5391,2300.0
2018-12-04 11:40:00,1908.74,1911.88,1908.0,1910.11,1516.0,1884.9216,1888.0224,1884.1909,1886.2745,1516.0
2018-12-04 11:45:00,1909.68,1910.65,1907.37,1908.17,900.0,1885.8499,1886.8078,1883.5687,1884.3587,900.0
2018-12-04 11:50:00,1906.3,1907.39,1902.99,1903.58,800.0,1882.5121,1883.5885,1879.2434,1879.826,800.0
2018-12-04 11:55:00,1905.52,1905.54,1902.87,1905.54,1074.0,1881.7418,1881.7616,1879.1249,1881.7616,1074.0
2018-12-04 12:00:00,1903.37,1903.37,1897.47,1897.47,700.0,1879.6186,1879.6186,1873.7923,1873.7923,700.0
2018-12-04 12:05:00,1897.06,1897.06,1891.49,1893.13,1800.0,1873.3874,1873.3874,1867.8869,1869.5064,1800.0
2018-12-04 12:10:00,1893.72,1896.51,1890.21,1892.96,1267.0,1870.0891,1872.8442,1866.6229,1869.3385,1267.0
2018-12-04 12:15:00,1890.08,1890.53,1888.3,1888.81,900.0,1866.4945,1866.9389,1864.7367,1865.2403,900.0
2018-12-04 12:20:00,1888.08,1888.08,1884.76,1885.91,2300.0,1864.5194,1864.5194,1861.2409,1862.3765,2300.0
2018-12-04 12:25:00,1883.8,1885.26,1879.55,1879.55,407.0,1860.2928,1861.7346,1856.0959,1856.0959,407.0
2018-12-04 12:30:00,1875.0,1875.01,1864.81,1872.71,3934.0,1851.6027,1851.6125,1841.5398,1849.3412,3934.0
2018-12-04 12:35:00,1872.05,1872.05,1870.49,1870.56,400.0,1848.6895,1848.6895,1847.1489,1847.2181,400.0
2018-12-04 12:40:00,1870.69,1875.84,1870.68,1873.63,1776.0,1847.3464,1852.4322,1847.3366,1850.2497,1776.0
2018-12-04 12:45:00,1877.08,1878.0,1875.84,1877.44,899.0,1853.6567,1854.5652,1852.4322,1854.0122,899.0
2018-12-04 12:50:00,1874.99,1875.17,1872.18,1873.99,1306.0,1851.5928,1851.7705,1848.8178,1850.6053,1306.0
2018-12-04 12:55:00,1875.08,1876.32,1868.58,1868.58,900.0,1851.6817,1852.9062,1845.2628,1845.2628,900.0
2018-12-04 13:00:00,1866.07,1867.83,1866.07,1866.79,400.0,1842.7841,1844.5221,1842.7841,1843.4951,400.0
2018-12-04 13:05:00,1866.79,1866.79,1866.79,1866.79,0.0,1843.4951,1843.4951,1843.4951,1843.4951,0.0
2018-12-04 13:10:00,1867.01,1867.18,1863.34,1863.34,1400.0,1843.7124,1843.8802,1840.0882,1840.0882,1400.0
2018-12-04 13:15:00,1863.72,1869.48,1863.72,1869.48,900.0,1840.4634,1846.1515,1840.4634,1846.1515,900.0
2018-12-04 13:20:00,1865.0,1866.33,1863.93,1863.94,800.0,1841.7274,1843.0408,1840.6708,1840.6807,800.0
2018-12-04 13:25:00,1862.59,1863.97,1858.88,1858.88,2437.0,1839.3475,1840.7103,1835.6838,1835.6838,2437.0
2018-12-04 13:30:00,1857.73,1861.6,1857.41,1857.96,1259.0,1834.5482,1838.3699,1834.2321,1834.7753,1259.0
2018-12-04 13:35:00,1857.12,1857.26,1855.0,1855.0,832.0,1833.9458,1834.084,1831.8522,1831.8522,832.0
2018-12-04 13:40:00,1853.48,1856.96,1853.42,1856.96,1000.0,1830.3512,1833.7878,1830.2919,1833.7878,1000.0
2018-12-04 13:45:00,1856.44,1856.45,1856.44,1856.44,100.0,1833.2743,1833.2841,1833.2743,1833.2743,100.0
2018-12-04 13:50:00,1858.64,1858.87,1857.27,1858.47,2200.0,1835.4468,1835.6739,1834.0939,1835.2789,2200.0
2018-12-04 13:55:00,1863.98,1865.0,1862.91,1865.0,500.0,1840.7202,1841.7274,1839.6635,1841.7274,500.0
2018-12-04 14:00:00,1860.25,1860.25,1857.54,1858.62,2300.0,1837.0367,1837.0367,1834.3605,1835.427,2300.0
2018-12-04 14:05:00,1858.01,1868.48,1858.01,1868.21,2600.0,1834.8247,1845.164,1834.8247,1844.8974,2600.0
2018-12-04 14:10:00,1870.78,1874.65,1868.21,1872.51,2000.0,1847.4353,1851.257,1844.8974,1849.1437,2000.0
2018-12-04 14:15:00,1872.76,1877.18,1872.75,1875.78,1100.0,1849.3906,1853.7554,1849.3807,1852.3729,1100.0
2018-12-04 14:20:00,1880.41,1880.41,1872.0,1872.0,600.0,1856.9451,1856.9451,1848.6401,1848.6401,600.0
2018-12-04 14:25:00,1872.0,1872.0,1867.91,1868.96,1864.0,1848.6401,1848.6401,1844.6011,1845.638,1864.0
2018-12-04 14:30:00,1870.44,1875.41,1870.43,1872.6,729.0,1847.0996,1852.0075,1847.0897,1849.2326,729.0
2018-12-04 14:35:00,1873.77,1874.53,1871.52,1874.53,1100.0,1850.388,1851.1385,1848.1661,1851.1385,1100.0
2018-12-04 14:40:00,1876.77,1878.51,1872.98,1872.98,1300.0,1853.3506,1855.0689,1849.6079,1849.6079,1300.0
2018-12-04 14:45:00,1878.62,1878.63,1878.62,1878.62,155.0,1855.1775,1855.1874,1855.1775,1855.1775,155.0
2018-12-04 14:50:00,1878.97,1878.97,1876.41,1877.92,900.0,1855.5231,1855.5231,1852.9951,1854.4862,900.0
2018-12-04 14:55:00,1876.9,1877.11,1873.17,1874.3,1000.0,1853.4789,1853.6863,1849.7955,1850.9114,1000.0
2018-12-04 15:00:00,1872.09,1872.89,1868.48,1870.0,1365.0,1848.729,1849.519,1845.164,1846.665,1365.0
2018-12-04 15:05:00,1869.7,1869.7,1864.44,1864.44,600.0,1846.3688,1846.3688,1841.1744,1841.1744,600.0
2018-12-04 15:10:00,1866.3,1867.24,1862.35,1864.2,1191.0,1843.0112,1843.9395,1839.1105,1840.9374,1191.0
2018-12-04 15:15:00,1870.42,1872.24,1861.18,1862.08,1600.0,1847.0798,1848.8771,1837.9551,1838.8439,1600.0
2018-12-04 15:20:00,1862.61,1864.58,1858.0,1858.0,2003.0,1839.3673,1841.3127,1834.8148,1834.8148,2003.0
2018-12-04 15:25:00,1856.87,1862.91,1856.87,1859.77,2300.0,1833.6989,1839.6635,1833.6989,1836.5627,2300.0
2018-12-04 15:30:00,1860.27,1861.86,1855.0,1857.55,3912.0,1837.0565,1838.6266,1831.8522,1834.3704,3912.0
2018-12-04 15:35:00,1858.57,1863.22,1857.41,1858.2,2629.0,1835.3777,1839.9696,1834.2321,1835.0123,2629.0
2018-12-04 15:40:00,1858.55,1860.0,1856.17,1858.25,5442.0,1835.3579,1836.7898,1833.0076,1835.0617,5442.0
2018-12-04 15:45:00,1858.18,1859.8,1856.85,1857.2,4316.0,1834.9925,1836.5923,1833.6791,1834.0248,4316.0
2018-12-04 15:50:00,1858.13,1860.36,1852.93,1859.6,4311.0,1834.9432,1837.1453,1829.8081,1836.3948,4311.0
2018-12-04 15:55:00,1858.2,1863.88,1858.2,1863.15,7497.0,1835.0123,1840.6214,1835.0123,1839.9005,7497.0
2018-12-06 09:30:00,1839.64,1839.99,1817.88,1827.36,7285.0,1816.6839,1817.0295,1795.1954,1804.5571,7285.0
2018-12-06 09:35:00,1834.44,1845.62,1834.43,1845.62,1766.0,1811.5488,1822.5893,1811.5389,1822.5893,1766.0
2018-12-06 09:40:00,1847.14,1848.5,1844.0,1845.95,2824.0,1824.0903,1825.4333,1820.9895,1822.9152,2824.0
2018-12-06 09:45:00,1849.89,1852.75,1846.37,1846.37,925.0,1826.806,1829.6303,1823.3299,1823.3299,925.0
2018-12-06 09:50:00,1842.0,1842.94,1830.41,1832.26,1704.0,1819.0144,1819.9427,1807.5691,1809.396,1704.0
2018-12-06 09:55:00,1834.9,1836.26,1834.9,1836.25,1033.0,1812.003,1813.3461,1812.003,1813.3362,1033.0
2018-12-06 10:00:00,1837.0,1845.53,1836.94,1843.77,1900.0,1814.0768,1822.5004,1814.0176,1820.7624,1900.0
2018-12-06 10:05:00,1843.77,1850.54,1842.56,1850.51,4090.0,1820.7624,1827.4479,1819.5675,1827.4183,4090.0
2018-12-06 10:10:00,1849.33,1850.09,1846.9,1850.09,600.0,1826.253,1827.0035,1823.8533,1827.0035,600.0
2018-12-06 10:15:00,1849.26,1854.82,1849.26,1849.37,1098.0,1826.1838,1831.6745,1826.1838,1826.2925,1098.0
2018-12-06 10:20:00,1849.4,1849.42,1846.64,1848.35,4286.0,1826.3221,1826.3419,1823.5965,1825.2852,4286.0
2018-12-06 10:25:00,1848.35,1855.89,1845.58,1855.89,5056.0,1825.2852,1832.7311,1822.5498,1832.7311,5056.0
2018-12-06 10:30:00,1857.0,1858.23,1854.86,1856.37,2043.0,1833.8273,1835.0419,1831.714,1833.2051,2043.0
2018-12-06 10:35:00,1857.31,1860.76,1857.3,1859.75,3206.0,1834.1334,1837.5403,1834.1235,1836.5429,3206.0
2018-12-06 10:40:00,1861.6,1865.14,1859.98,1865.14,3936.0,1838.3699,1841.8657,1836.7701,1841.8657,3936.0
2018-12-06 10:45:00,1867.16,1867.44,1862.09,1865.2,3522.0,1843.8605,1844.137,1838.8537,1841.9249,3522.0
2018-12-06 10:50:00,1866.59,1867.41,1864.61,1864.62,800.0,1843.2976,1844.1074,1841.3423,1841.3522,800.0
2018-12-06 10:55:00,1867.76,1867.76,1859.42,1859.42,1700.0,1844.453,1844.453,1836.2171,1836.2171,1700.0
2018-12-06 11:00:00,1859.86,1863.59,1858.89,1861.18,1614.0,1836.6516,1840.335,1835.6937,1837.9551,1614.0
2018-12-06 11:05:00,1860.86,1860.86,1857.29,1857.29,1000.0,1837.6391,1837.6391,1834.1136,1834.1136,1000.0
2018-12-06 11:10:00,1855.42,1857.29,1852.31,1853.31,5803.0,1832.267,1834.1136,1829.1958,1830.1833,5803.0
2018-12-06 11:15:00,1847.77,1851.9,1846.65,1850.99,1350.0,1824.7124,1828.7909,1823.6064,1827.8923,1350.0
2018-12-06 11:20:00,1850.03,1850.5,1849.45,1850.5,2100.0,1826.9442,1827.4084,1826.3715,1827.4084,2100.0
2018-12-06 11:25:00,1850.41,1852.61,1847.85,1851.54,5030.0,1827.3195,1829.492,1824.7914,1828.4354,5030.0
2018-12-06 11:30:00,1853.3,1858.94,1853.29,1858.93,2900.0,1830.1734,1835.7431,1830.1636,1835.7332,2900.0
2018-12-06 11:35:00,1860.13,1861.25,1860.13,1861.24,300.0,1836.9182,1838.0242,1836.9182,1838.0144,300.0
2018-12-06 11:40:00,1860.19,1860.54,1857.98,1859.38,2318.0,1836.9775,1837.3231,1834.795,1836.1776,2318.0
2018-12-06 11:45:00,1861.92,1869.09,1859.53,1869.08,1400.0,1838.6859,1845.7664,1836.3257,1845.7565,1400.0
2018-12-06 11:50:00,1868.11,1873.91,1868.11,1872.87,1931.0,1844.7986,1850.5263,1844.7986,1849.4992,1931.0
2018-12-06 11:55:00,1871.68,1872.49,1869.11,1872.48,2459.0,1848.3241,1849.124,1845.7861,1849.1141,2459.0
2018-12-06 12:00:00,1872.33,1872.33,1869.73,1869.91,1200.0,1848.966,1848.966,1846.3984,1846.5762,1200.0
2018-12-06 12:05:00,1870.41,1872.57,1870.0,1871.54,1900.0,1847.0699,1849.203,1846.665,1848.1858,1900.0
2018-12-06 12:10:00,1868.84,1869.94,1868.84,1869.94,903.0,1845.5195,1846.6058,1845.5195,1846.6058,903.0
2018-12-06 12:15:00,1872.0,1875.54,1871.76,1875.18,2800.0,1848.6401,1852.1359,1848.4031,1851.7804,2800.0
2018-12-06 12:20:00,1875.25,1876.23,1874.89,1876.22,600.0,1851.8495,1852.8173,1851.494,1852.8074,600.0
2018-12-06 12:25:00,1879.89,1881.71,1878.58,1881.71,1358.0,1856.4316,1858.2289,1855.138,1858.2289,1358.0
2018-12-06 12:30:00,1881.71,1884.14,1880.99,1881.5,1300.0,1858.2289,1860.6286,1857.5179,1858.0215,1300.0
2018-12-06 12:35:00,1881.83,1881.83,1873.1,1873.1,1900.0,1858.3474,1858.3474,1849.7264,1849.7264,1900.0
2018-12-06 12:40:00,1875.23,1878.21,1875.22,1878.2,400.0,1851.8298,1854.7726,1851.8199,1854.7627,400.0
2018-12-06 12:45:00,1879.54,1882.73,1878.14,1882.73,1100.0,1856.086,1859.2362,1854.7035,1859.2362,1100.0
2018-12-06 12:50:00,1886.15,1889.51,1884.45,1888.54,1100.0,1862.6135,1865.9316,1860.9347,1864.9737,1100.0
2018-12-06 12:55:00,1887.09,1887.09,1883.87,1884.38,300.0,1863.5418,1863.5418,1860.362,1860.8656,300.0
2018-12-06 13:00:00,1884.1,1884.1,1880.97,1881.92,2000.0,1860.5891,1860.5891,1857.4982,1858.4363,2000.0
2018-12-06 13:05:00,1881.18,1881.93,1877.24,1877.91,1500.0,1857.7055,1858.4462,1853.8147,1854.4763,1500.0
2018-12-06 13:10:00,1878.44,1879.59,1878.21,1878.61,1200.0,1854.9997,1856.1354,1854.7726,1855.1676,1200.0
2018-12-06 13:15:00,1878.54,1881.28,1877.24,1879.07,2600.0,1855.0985,1857.8043,1853.8147,1855.6219,2600.0
2018-12-06 13:20:00,1877.99,1881.05,1876.92,1881.05,1800.0,1854.5553,1857.5772,1853.4987,1857.5772,1800.0
2018-12-06 13:25:00,1881.17,1881.17,1877.14,1878.12,1568.0,1857.6957,1857.6957,1853.7159,1854.6837,1568.0
2018-12-06 13:30:00,1874.79,1875.03,1872.0,1872.9,1400.0,1851.3953,1851.6323,1848.6401,1849.5289,1400.0
2018-12-06 13:35:00,1870.31,1872.72,1865.76,1869.88,1804.0,1846.9712,1849.3511,1842.478,1846.5465,1804.0
2018-12-06 13:40:00,1875.38,1875.52,1874.65,1874.66,300.0,1851.9779,1852.1162,1851.257,1851.2669,300.0
2018-12-06 13:45:00,1875.54,1880.18,1875.53,1879.88,1201.0,1852.1359,1856.718,1852.126,1856.4218,1201.0
2018-12-06 13:50:00,1876.29,1882.18,1876.29,1882.18,200.0,1852.8766,1858.6931,1852.8766,1858.6931,200.0
2018-12-06 13:55:00,1880.27,1883.95,1878.72,1883.93,1650.0,1856.8069,1860.441,1855.2762,1860.4212,1650.0
2018-12-06 14:00:00,1883.7,1883.92,1881.01,1881.26,2000.0,1860.1941,1860.4113,1857.5377,1857.7845,2000.0
2018-12-06 14:05:00,1877.58,1877.59,1872.07,1872.07,1384.0,1854.1505,1854.1603,1848.7092,1848.7092,1384.0
2018-12-06 14:10:00,1870.91,1875.0,1870.91,1874.99,453.0,1847.5637,1851.6027,1847.5637,1851.5928,453.0
2018-12-06 14:15:00,1877.71,1877.72,1873.26,1873.27,200.0,1854.2788,1854.2887,1849.8844,1849.8942,200.0
2018-12-06 14:20:00,1871.58,1871.59,1870.22,1870.91,700.0,1848.2253,1848.2352,1846.8823,1847.5637,700.0
2018-12-06 14:25:00,1870.63,1875.58,1870.63,1875.57,1750.0,1847.2872,1852.1754,1847.2872,1852.1655,1750.0
2018-12-06 14:30:00,1875.58,1875.84,1870.06,1870.07,1200.0,1852.1754,1852.4322,1846.7243,1846.7342,1200.0
2018-12-06 14:35:00,1872.62,1874.4,1870.65,1874.24,1369.0,1849.2523,1851.0101,1847.3069,1850.8521,1369.0
2018-12-06 14:40:00,1873.56,1877.01,1873.56,1875.46,700.0,1850.1806,1853.5876,1850.1806,1852.0569,700.0
2018-12-06 14:45:00,1873.58,1873.59,1868.48,1870.67,700.0,1850.2004,1850.2102,1845.164,1847.3267,700.0
2018-12-06 14:50:00,1872.31,1878.32,1870.77,1877.94,2445.0,1848.9462,1854.8812,1847.4254,1854.506,2445.0
2018-12-06 14:55:00,1879.47,1879.97,1874.8,1876.44,1700.0,1856.0169,1856.5106,1851.4051,1853.0247,1700.0
2018-12-06 15:00:00,1879.35,1879.64,1874.56,1874.57,2215.0,1855.8984,1856.1847,1851.1681,1851.178,2215.0
2018-12-06 15:05:00,1873.88,1875.74,1871.84,1875.74,1200.0,1850.4966,1852.3334,1848.4821,1852.3334,1200.0
2018-12-06 15:10:00,1875.2,1876.23,1872.61,1872.96,1321.0,1851.8002,1852.8173,1849.2425,1849.5881,1321.0
2018-12-06 15:15:00,1872.96,1874.49,1869.62,1869.87,1800.0,1849.5881,1851.099,1846.2898,1846.5367,1800.0
2018-12-06 15:20:00,1869.79,1870.0,1867.99,1869.2,2000.0,1846.4577,1846.665,1844.6801,1845.875,2000.0
2018-12-06 15:25:00,1870.09,1873.79,1869.65,1870.61,1200.0,1846.7539,1850.4077,1846.3194,1847.2674,1200.0
2018-12-06 15:30:00,1873.08,1881.19,1873.08,1879.15,2300.0,1849.7066,1857.7154,1849.7066,1855.7009,2300.0
2018-12-06 15:35:00,1879.21,1880.71,1878.62,1878.62,1621.0,1855.7601,1857.2414,1855.1775,1855.1775,1621.0
2018-12-06 15:40:00,1877.95,1880.53,1874.78,1879.27,2058.0,1854.5158,1857.0636,1851.3854,1855.8194,2058.0
2018-12-06 15:45:00,1880.22,1882.08,1879.3,1882.07,2750.0,1856.7575,1858.5943,1855.849,1858.5844,2750.0
2018-12-06 15:50:00,1881.33,1883.5,1880.53,1883.32,2915.0,1857.8537,1859.9966,1857.0636,1859.8188,2915.0
2018-12-06 15:55:00,1883.14,1883.71,1879.39,1883.1,7406.0,1859.6411,1860.204,1855.9379,1859.6016,7406.0
2018-12-07 09:30:00,1867.22,1880.75,1867.22,1869.43,5197.0,1843.9197,1857.2809,1843.9197,1846.1022,5197.0
2018-12-07 09:35:00,1872.51,1878.74,1870.2,1872.87,4450.0,1849.1437,1855.296,1846.8625,1849.4992,4450.0
2018-12-07 09:40:00,1878.5,1882.16,1875.81,1875.81,1170.0,1855.059,1858.6733,1852.4025,1852.4025,1170.0
2018-12-07 09:45:00,1872.27,1874.74,1872.26,1874.74,335.0,1848.9067,1851.3459,1848.8968,1851.3459,335.0
2018-12-07 09:50:00,1867.5,1870.28,1865.7,1869.78,4100.0,1844.1962,1846.9415,1842.4187,1846.4478,4100.0
2018-12-07 09:55:00,1868.26,1870.21,1865.85,1868.63,3395.0,1844.9468,1846.8724,1842.5668,1845.3121,3395.0
2018-12-07 10:00:00,1872.07,1873.4,1867.88,1870.58,2610.0,1848.7092,1850.0226,1844.5715,1847.2378,2610.0
2018-12-07 10:05:00,1871.65,1871.65,1867.04,1867.41,500.0,1848.2945,1848.2945,1843.742,1844.1074,500.0
2018-12-07 10:10:00,1867.42,1867.53,1860.97,1860.97,710.0,1844.1172,1844.2259,1837.7477,1837.7477,710.0
2018-12-07 10:15:00,1859.33,1863.8,1856.51,1861.0,2800.0,1836.1282,1840.5424,1833.3434,1837.7774,2800.0
2018-12-07 10:20:00,1862.76,1865.07,1859.53,1861.56,1155.0,1839.5154,1841.7966,1836.3257,1838.3304,1155.0
2018-12-07 10:25:00,1861.37,1863.34,1858.0,1861.99,1700.0,1838.1427,1840.0882,1834.8148,1838.755,1700.0
2018-12-07 10:30:00,1862.73,1863.46,1859.91,1860.17,3270.0,1839.4858,1840.2067,1836.701,1836.9577,3270.0
2018-12-07 10:35:00,1858.17,1858.26,1850.99,1854.04,1895.0,1834.9827,1835.0715,1827.8923,1830.9042,1895.0
2018-12-07 10:40:00,1853.33,1855.1,1853.33,1854.7,1293.0,1830.2031,1831.951,1830.2031,1831.556,1293.0
2018-12-07 10:45:00,1851.17,1855.65,1851.0,1851.01,1500.0,1828.07,1832.4941,1827.9021,1827.912,1500.0
2018-12-07 10:50:00,1849.96,1852.0,1848.49,1850.02,1600.0,1826.8751,1828.8897,1825.4235,1826.9344,1600.0
2018-12-07 10:55:00,1849.46,1851.64,1849.46,1851.47,700.0,1826.3814,1828.5341,1826.3814,1828.3663,700.0
2018-12-07 11:00:00,1850.08,1850.08,1841.77,1841.77,1900.0,1826.9936,1826.9936,1818.7873,1818.7873,1900.0
2018-12-07 11:05:00,1840.79,1840.79,1834.22,1834.23,1015.0,1817.8195,1817.8195,1811.3315,1811.3414,1015.0
2018-12-07 11:10:00,1836.48,1836.48,1827.5,1828.01,1200.0,1813.5633,1813.5633,1804.6954,1805.199,1200.0
2018-12-07 11:15:00,1827.92,1830.57,1826.13,1830.57,1660.0,1805.1101,1807.7271,1803.3425,1807.7271,1660.0
2018-12-07 11:20:00,1830.17,1830.17,1822.69,1823.21,1100.0,1807.3321,1807.3321,1799.9454,1800.4589,1100.0
2018-12-07 11:25:00,1822.55,1825.92,1820.51,1824.3,3014.0,1799.8072,1803.1351,1797.7926,1801.5353,3014.0
2018-12-07 11:30:00,1822.49,1822.49,1819.46,1819.95,2590.0,1799.7479,1799.7479,1796.7557,1797.2396,2590.0
2018-12-07 11:35:00,1819.95,1819.95,1814.99,1814.99,3136.0,1797.2396,1797.2396,1792.3415,1792.3415,3136.0
2018-12-07 11:40:00,1818.59,1826.19,1818.52,1824.69,7077.0,1795.8966,1803.4017,1795.8274,1801.9204,7077.0
2018-12-07 11:45:00,1826.19,1833.89,1825.42,1828.82,3675.0,1803.4017,1811.0056,1802.6413,1805.9989,3675.0
2018-12-07 11:50:00,1828.62,1829.74,1821.43,1821.45,2540.0,1805.8014,1806.9074,1798.7011,1798.7209,2540.0
2018-12-07 11:55:00,1821.45,1822.44,1818.38,1819.17,1900.0,1798.7209,1799.6985,1795.6892,1796.4693,1900.0
2018-12-07 12:00:00,1819.17,1823.71,1819.17,1820.61,1700.0,1796.4693,1800.9527,1796.4693,1797.8914,1700.0
2018-12-07 12:05:00,1821.69,1821.69,1818.07,1819.74,1200.0,1798.9579,1798.9579,1795.3831,1797.0322,1200.0
2018-12-07 12:10:00,1819.27,1824.22,1818.76,1824.21,2000.0,1796.5681,1801.4563,1796.0644,1801.4464,2000.0
2018-12-07 12:15:00,1822.01,1822.01,1819.38,1819.4,400.0,1799.2739,1799.2739,1796.6767,1796.6965,400.0
2018-12-07 12:20:00,1819.9,1824.28,1819.59,1824.28,1900.0,1797.1902,1801.5156,1796.8841,1801.5156,1900.0
2018-12-07 12:25:00,1824.14,1824.64,1824.14,1824.39,697.0,1801.3773,1801.8711,1801.3773,1801.6242,697.0
2018-12-07 12:30:00,1822.8,1822.88,1820.17,1820.74,1700.0,1800.054,1800.133,1797.4569,1798.0197,1700.0
2018-12-07 12:35:00,1821.19,1822.0,1820.97,1822.0,1000.0,1798.4641,1799.264,1798.2469,1799.264,1000.0
2018-12-07 12:40:00,1821.38,1821.43,1818.13,1821.42,2041.0,1798.6518,1798.7011,1795.4423,1798.6913,2041.0
2018-12-07 12:45:00,1821.95,1821.95,1818.38,1819.22,1600.0,1799.2146,1799.2146,1795.6892,1796.5187,1600.0
2018-12-07 12:50:00,1820.15,1823.85,1820.15,1823.85,1600.0,1797.4371,1801.0909,1797.4371,1801.0909,1600.0
2018-12-07 12:55:00,1824.44,1824.45,1821.7,1823.17,1500.0,1801.6736,1801.6834,1798.9678,1800.4194,1500.0
2018-12-07 13:00:00,1823.82,1825.83,1821.45,1825.82,1300.0,1801.0613,1803.0462,1798.7209,1803.0363,1300.0
2018-12-07 13:05:00,1826.83,1826.83,1822.87,1823.61,2600.0,1804.0337,1804.0337,1800.1232,1800.8539,2600.0
2018-12-07 13:10:00,1823.42,1823.42,1821.68,1821.71,1000.0,1800.6663,1800.6663,1798.948,1798.9776,1000.0
2018-12-07 13:15:00,1821.96,1821.96,1819.77,1819.93,671.0,1799.2245,1799.2245,1797.0618,1797.2198,671.0
2018-12-07 13:20:00,1823.76,1827.02,1823.76,1827.02,600.0,1801.0021,1804.2214,1801.0021,1804.2214,600.0
2018-12-07 13:25:00,1823.88,1829.39,1823.87,1829.39,898.0,1801.1206,1806.5618,1801.1107,1806.5618,898.0
2018-12-07 13:30:00,1825.76,1826.03,1824.83,1826.02,900.0,1802.9771,1803.2437,1802.0587,1803.2339,900.0
2018-12-07 13:35:00,1825.76,1830.83,1824.99,1827.69,900.0,1802.9771,1807.9838,1802.2167,1804.883,900.0
2018-12-07 13:40:00,1826.02,1830.18,1826.02,1829.98,500.0,1803.2339,1807.3419,1803.2339,1807.1444,500.0
2018-12-07 13:45:00,1830.0,1831.21,1826.9,1826.9,800.0,1807.1642,1808.3591,1804.1029,1804.1029,800.0
2018-12-07 13:50:00,1826.66,1828.22,1826.65,1827.54,1190.0,1803.8659,1805.4064,1803.856,1804.7349,1190.0
2018-12-07 13:55:00,1825.53,1825.53,1822.63,1822.63,700.0,1802.75,1802.75,1799.8862,1799.8862,700.0
2018-12-07 14:00:00,1822.39,1823.4,1819.86,1819.86,1000.0,1799.6491,1800.6465,1797.1507,1797.1507,1000.0
2018-12-07 14:05:00,1819.86,1823.7,1819.57,1821.86,2700.0,1797.1507,1800.9428,1796.8643,1799.1258,2700.0
2018-12-07 14:10:00,1820.07,1821.86,1819.32,1820.05,1257.0,1797.3581,1799.1258,1796.6175,1797.3383,1257.0
2018-12-07 14:15:00,1821.54,1823.22,1821.53,1822.9,700.0,1798.8098,1800.4688,1798.7999,1800.1528,700.0
2018-12-07 14:20:00,1831.24,1831.71,1823.92,1823.92,900.0,1808.3887,1808.8528,1801.1601,1801.1601,900.0
2018-12-07 14:25:00,1825.84,1825.84,1825.59,1825.74,600.0,1803.0561,1803.0561,1802.8092,1802.9573,600.0
2018-12-07 14:30:00,1825.36,1827.14,1825.36,1827.14,300.0,1802.5821,1804.3399,1802.5821,1804.3399,300.0
2018-12-07 14:35:00,1825.14,1826.23,1821.68,1821.69,809.0,1802.3648,1803.4412,1798.948,1798.9579,809.0
2018-12-07 14:40:00,1823.35,1825.25,1821.65,1821.71,1100.0,1800.5972,1802.4735,1798.9184,1798.9776,1100.0
2018-12-07 14:45:00,1819.15,1826.32,1816.97,1824.44,3000.0,1796.4496,1803.5301,1794.2968,1801.6736,3000.0
2018-12-07 14:50:00,1826.0,1831.83,1823.5,1823.5,4300.0,1803.2141,1808.9714,1800.7453,1800.7453,4300.0
2018-12-07 14:55:00,1820.68,1823.39,1820.43,1820.43,1100.0,1797.9605,1800.6367,1797.7136,1797.7136,1100.0
2018-12-07 15:00:00,1822.77,1823.8,1818.01,1818.01,3028.0,1800.0244,1801.0416,1795.3238,1795.3238,3028.0
2018-12-07 15:05:00,1817.14,1823.76,1817.14,1823.75,1300.0,1794.4647,1801.0021,1794.4647,1800.9922,1300.0
2018-12-07 15:10:00,1824.09,1824.09,1818.86,1819.2,700.0,1801.3279,1801.3279,1796.1632,1796.499,700.0
2018-12-07 15:15:00,1819.9,1819.9,1817.28,1818.01,2200.0,1797.1902,1797.1902,1794.6029,1795.3238,2200.0
2018-12-07 15:20:00,1817.15,1818.44,1816.22,1816.22,1674.0,1794.4745,1795.7484,1793.5561,1793.5561,1674.0
2018-12-07 15:25:00,1815.12,1820.71,1815.0,1819.48,3019.0,1792.4699,1797.9901,1792.3514,1796.7755,3019.0
2018-12-07 15:30:00,1819.55,1826.54,1818.23,1826.54,1597.0,1796.8446,1803.7474,1795.5411,1803.7474,1597.0
2018-12-07 15:35:00,1826.2,1829.95,1825.69,1826.18,3713.0,1803.4116,1807.1148,1802.908,1803.3919,3713.0
2018-12-07 15:40:00,1824.82,1836.39,1824.32,1833.42,7767.0,1802.0488,1813.4744,1801.5551,1810.5415,7767.0
2018-12-07 15:45:00,1833.01,1833.01,1827.41,1828.82,3690.0,1810.1366,1810.1366,1804.6065,1805.9989,3690.0
2018-12-07 15:50:00,1825.35,1829.61,1825.35,1827.66,4308.0,1802.5722,1806.7791,1802.5722,1804.8534,4308.0
2018-12-07 15:55:00,1829.18,1836.71,1829.18,1833.69,20587.0,1806.3544,1813.7905,1806.3544,1810.8081,20587.0
2018-12-10 09:30:00,1833.04,1835.01,1828.99,1833.18,4799.0,1810.1663,1812.1117,1806.1668,1810.3045,4799.0
2018-12-10 09:35:00,1836.0,1845.03,1836.0,1844.14,2486.0,1813.0893,1822.0066,1813.0893,1821.1277,2486.0
2018-12-10 09:40:00,1843.72,1852.84,1841.55,1850.16,3600.0,1820.713,1829.7192,1818.5701,1827.0726,3600.0
2018-12-10 09:45:00,1848.34,1850.0,1847.91,1848.44,937.0,1825.2753,1826.9146,1824.8507,1825.3741,937.0
2018-12-10 09:50:00,1841.24,1841.25,1829.71,1830.0,2707.0,1818.2639,1818.2738,1806.8778,1807.1642,2707.0
2018-12-10 09:55:00,1835.0,1838.17,1834.74,1838.17,1900.0,1812.1018,1815.2322,1811.845,1815.2322,1900.0
2018-12-10 10:00:00,1835.4,1836.96,1833.96,1836.82,6200.0,1812.4968,1814.0373,1811.0748,1813.8991,6200.0
2018-12-10 10:05:00,1839.51,1839.51,1837.32,1837.91,3200.0,1816.5555,1816.5555,1814.3928,1814.9755,3200.0
2018-12-10 10:10:00,1837.0,1837.26,1828.26,1836.37,3216.0,1814.0768,1814.3336,1805.4459,1813.4547,3216.0
2018-12-10 10:15:00,1834.06,1836.0,1832.74,1832.8,5800.0,1811.1735,1813.0893,1809.87,1809.9292,5800.0
2018-12-10 10:20:00,1832.17,1834.2,1831.53,1831.96,1900.0,1809.3071,1811.3118,1808.6751,1809.0997,1900.0
2018-12-10 10:25:00,1832.0,1832.83,1819.44,1819.45,3383.0,1809.1392,1809.9589,1796.736,1796.7458,3383.0
2018-12-10 10:30:00,1823.26,1829.82,1811.95,1812.41,6577.0,1800.5083,1806.9864,1789.3394,1789.7937,6577.0
2018-12-10 10:35:00,1816.54,1820.0,1816.53,1818.95,4017.0,1793.8721,1797.289,1793.8623,1796.2521,4017.0
2018-12-10 10:40:00,1814.94,1817.27,1814.0,1817.27,2327.0,1792.2921,1794.593,1791.3638,1794.593,2327.0
2018-12-10 10:45:00,1817.27,1827.1,1817.27,1826.55,3500.0,1794.593,1804.3004,1794.593,1803.7572,3500.0
2018-12-10 10:50:00,1821.8,1825.17,1817.41,1817.41,797.0,1799.0665,1802.3945,1794.7313,1794.7313,797.0
2018-12-10 10:55:00,1816.39,1820.43,1816.39,1820.43,1000.0,1793.724,1797.7136,1793.724,1797.7136,1000.0
2018-12-10 11:00:00,1816.0,1817.7,1811.26,1816.53,3768.0,1793.3389,1795.0177,1788.658,1793.8623,3768.0
2018-12-10 11:05:00,1814.47,1821.02,1813.72,1818.51,925.0,1791.828,1798.2962,1791.0873,1795.8176,925.0
2018-12-10 11:10:00,1814.3,1818.91,1814.3,1818.91,2300.0,1791.6601,1796.2126,1791.6601,1796.2126,2300.0
2018-12-10 11:15:00,1817.77,1818.07,1816.59,1817.92,1300.0,1795.0868,1795.3831,1793.9215,1795.2349,1300.0
2018-12-10 11:20:00,1819.91,1821.57,1819.9,1820.41,700.0,1797.2001,1798.8394,1797.1902,1797.6939,700.0
2018-12-10 11:25:00,1820.41,1826.92,1820.41,1826.92,1090.0,1797.6939,1804.1226,1797.6939,1804.1226,1090.0
2018-12-10 11:30:00,1828.38,1831.76,1828.38,1830.05,1250.0,1805.5644,1808.9022,1805.5644,1807.2136,1250.0
2018-12-10 11:35:00,1830.0,1836.17,1830.0,1836.17,800.0,1807.1642,1813.2572,1807.1642,1813.2572,800.0
2018-12-10 11:40:00,1834.67,1835.35,1830.22,1832.72,3129.0,1811.7759,1812.4474,1807.3814,1809.8502,3129.0
2018-12-10 11:45:00,1831.75,1834.5,1827.81,1827.81,2620.0,1808.8923,1811.608,1805.0015,1805.0015,2620.0
2018-12-10 11:50:00,1826.65,1830.78,1826.65,1828.88,2408.0,1803.856,1807.9345,1803.856,1806.0582,2408.0
2018-12-10 11:55:00,1831.09,1832.18,1825.01,1825.01,1400.0,1808.2406,1809.317,1802.2365,1802.2365,1400.0
2018-12-10 12:00:00,1820.27,1820.27,1816.97,1817.91,400.0,1797.5556,1797.5556,1794.2968,1795.2251,400.0
2018-12-10 12:05:00,1820.13,1820.8,1817.65,1818.15,1600.0,1797.4174,1798.079,1794.9683,1795.4621,1600.0
2018-12-10 12:10:00,1819.11,1819.11,1818.95,1818.95,300.0,1796.4101,1796.4101,1796.2521,1796.2521,300.0
2018-12-10 12:15:00,1825.12,1825.12,1821.82,1824.19,800.0,1802.3451,1802.3451,1799.0863,1801.4267,800.0
2018-12-10 12:20:00,1821.7,1821.7,1818.31,1819.19,821.0,1798.9678,1798.9678,1795.6201,1796.4891,821.0
2018-12-10 12:25:00,1820.0,1820.89,1819.41,1820.84,1809.0,1797.289,1798.1679,1796.7063,1798.1185,1809.0
2018-12-10 12:30:00,1820.84,1822.19,1820.84,1821.88,400.0,1798.1185,1799.4516,1798.1185,1799.1455,400.0
2018-12-10 12:35:00,1821.07,1830.0,1820.95,1828.26,1354.0,1798.3456,1807.1642,1798.2271,1805.4459,1354.0
2018-12-10 12:40:00,1831.36,1831.98,1830.94,1831.97,500.0,1808.5072,1809.1195,1808.0925,1809.1096,500.0
2018-12-10 12:45:00,1831.97,1832.67,1830.6,1832.59,1100.0,1809.1096,1809.8009,1807.7567,1809.7219,1100.0
2018-12-10 12:50:00,1836.84,1837.35,1832.05,1835.49,2990.0,1813.9188,1814.4225,1809.1886,1812.5857,2990.0
2018-12-10 12:55:00,1831.94,1835.54,1831.94,1835.53,400.0,1809.08,1812.6351,1809.08,1812.6252,400.0
2018-12-10 13:00:00,1833.93,1835.89,1833.93,1835.88,600.0,1811.0451,1812.9807,1811.0451,1812.9708,600.0
2018-12-10 13:05:00,1833.49,1834.5,1830.38,1830.38,3208.0,1810.6106,1811.608,1807.5394,1807.5394,3208.0
2018-12-10 13:10:00,1829.71,1835.31,1827.79,1830.83,3448.0,1806.8778,1812.4079,1804.9818,1807.9838,3448.0
2018-12-10 13:15:00,1827.64,1832.36,1826.41,1832.28,900.0,1804.8336,1809.4947,1803.619,1809.4157,900.0
2018-12-10 13:20:00,1829.8,1829.8,1826.42,1827.37,500.0,1806.9667,1806.9667,1803.6289,1804.567,500.0
2018-12-10 13:25:00,1827.3,1828.05,1820.41,1820.41,1751.0,1804.4979,1805.2385,1797.6939,1797.6939,1751.0
2018-12-10 13:30:00,1820.41,1831.5,1820.4,1831.5,2000.0,1797.6939,1808.6455,1797.684,1808.6455,2000.0
2018-12-10 13:35:00,1834.99,1835.01,1834.98,1834.98,500.0,1812.0919,1812.1117,1812.082,1812.082,500.0
2018-12-10 13:40:00,1831.22,1834.3,1831.21,1832.08,1100.0,1808.369,1811.4105,1808.3591,1809.2182,1100.0
2018-12-10 13:45:00,1830.79,1831.65,1829.45,1831.65,909.0,1807.9443,1808.7936,1806.621,1808.7936,909.0
2018-12-10 13:50:00,1831.65,1834.07,1831.38,1831.39,1516.0,1808.7936,1811.1834,1808.527,1808.5368,1516.0
2018-12-10 13:55:00,1831.69,1833.39,1830.23,1832.74,1700.0,1808.8331,1810.5119,1807.3913,1809.87,1700.0
2018-12-10 14:00:00,1828.88,1832.0,1828.88,1830.5,1000.0,1806.0582,1809.1392,1806.0582,1807.6579,1000.0
2018-12-10 14:05:00,1830.58,1835.22,1830.58,1832.88,2397.0,1807.7369,1812.319,1807.7369,1810.0082,2397.0
2018-12-10 14:10:00,1832.29,1832.29,1828.25,1828.25,500.0,1809.4256,1809.4256,1805.436,1805.436,500.0
2018-12-10 14:15:00,1827.35,1829.14,1826.21,1829.14,900.0,1804.5473,1806.3149,1803.4215,1806.3149,900.0
2018-12-10 14:20:00,1828.5,1831.43,1827.47,1828.58,2204.0,1805.6829,1808.5763,1804.6658,1805.7619,2204.0
2018-12-10 14:25:00,1828.03,1828.86,1825.83,1828.67,1114.0,1805.2188,1806.0384,1803.0462,1805.8508,1114.0
2018-12-10 14:30:00,1828.23,1833.86,1828.22,1832.69,900.0,1805.4163,1810.976,1805.4064,1809.8206,900.0
2018-12-10 14:35:00,1832.54,1834.67,1832.03,1832.67,2004.0,1809.6725,1811.7759,1809.1689,1809.8009,2004.0
2018-12-10 14:40:00,1832.95,1833.45,1832.94,1833.45,238.0,1810.0774,1810.5711,1810.0675,1810.5711,238.0
2018-12-10 14:45:00,1834.26,1835.49,1833.5,1835.49,900.0,1811.371,1812.5857,1810.6205,1812.5857,900.0
2018-12-10 14:50:00,1834.21,1834.96,1832.97,1834.59,1389.0,1811.3217,1812.0623,1810.0971,1811.6969,1389.0
2018-12-10 14:55:00,1834.58,1835.29,1823.48,1823.48,1833.0,1811.687,1812.3882,1800.7255,1800.7255,1833.0
2018-12-10 15:00:00,1825.26,1827.18,1824.42,1826.47,3604.0,1802.4833,1804.3794,1801.6538,1803.6782,3604.0
2018-12-10 15:05:00,1826.34,1828.19,1825.38,1828.19,500.0,1803.5499,1805.3768,1802.6018,1805.3768,500.0
2018-12-10 15:10:00,1828.39,1828.74,1826.59,1828.5,1242.0,1805.5743,1805.9199,1803.7967,1805.6829,1242.0
2018-12-10 15:15:00,1822.9,1824.8,1821.8,1822.97,812.0,1800.1528,1802.0291,1799.0665,1800.2219,812.0
2018-12-10 15:20:00,1824.07,1827.21,1824.07,1827.21,200.0,1801.3082,1804.409,1801.3082,1804.409,200.0
2018-12-10 15:25:00,1828.43,1830.38,1828.43,1830.38,500.0,1805.6138,1807.5394,1805.6138,1807.5394,500.0
2018-12-10 15:30:00,1831.37,1840.55,1831.37,1840.02,1300.0,1808.5171,1817.5825,1808.5171,1817.0592,1300.0
2018-12-10 15:35:00,1840.02,1844.36,1840.0,1842.23,3890.0,1817.0592,1821.345,1817.0394,1819.2416,3890.0
2018-12-10 15:40:00,1844.81,1845.1,1842.2,1842.2,3337.0,1821.7894,1822.0758,1819.2119,1819.2119,3337.0
2018-12-10 15:45:00,1841.9,1845.01,1841.0,1841.21,2527.0,1818.9157,1821.9869,1818.0269,1818.2343,2527.0
2018-12-10 15:50:00,1840.59,1840.79,1837.79,1840.58,1700.0,1817.622,1817.8195,1814.857,1817.6122,1700.0
2018-12-10 15:55:00,1839.81,1839.81,1824.41,1827.06,15069.0,1816.8518,1816.8518,1801.6439,1804.2609,15069.0
2018-12-11 09:30:00,1839.83,1858.57,1834.31,1857.18,8211.0,1816.8715,1835.3777,1811.4204,1834.005,8211.0
2018-12-11 09:35:00,1858.32,1859.69,1849.06,1849.07,3000.0,1835.1308,1836.4837,1825.9863,1825.9962,3000.0
2018-12-11 09:40:00,1854.32,1862.27,1849.29,1862.27,1500.0,1831.1807,1839.0315,1826.2135,1839.0315,1500.0
2018-12-11 09:45:00,1860.92,1867.13,1858.31,1866.4,1938.0,1837.6983,1843.8309,1835.1209,1843.11,1938.0
2018-12-11 09:50:00,1863.0,1871.9,1861.87,1871.9,2393.0,1839.7524,1848.5413,1838.6365,1848.5413,2393.0
2018-12-11 09:55:00,1871.9,1877.99,1869.98,1871.52,2300.0,1848.5413,1854.5553,1846.6453,1848.1661,2300.0
2018-12-11 10:00:00,1873.71,1874.08,1866.65,1866.65,1950.0,1850.3287,1850.6941,1843.3568,1843.3568,1950.0
2018-12-11 10:05:00,1866.65,1866.67,1866.26,1866.27,300.0,1843.3568,1843.3766,1842.9717,1842.9816,300.0
2018-12-11 10:10:00,1862.67,1866.27,1862.02,1866.27,1300.0,1839.4265,1842.9816,1838.7846,1842.9816,1300.0
2018-12-11 10:15:00,1866.35,1866.35,1866.35,1866.35,200.0,1843.0606,1843.0606,1843.0606,1843.0606,200.0
2018-12-11 10:20:00,1866.67,1870.0,1866.66,1869.71,2173.0,1843.3766,1846.665,1843.3667,1846.3787,2173.0
2018-12-11 10:25:00,1871.16,1872.51,1868.99,1872.51,600.0,1847.8106,1849.1437,1845.6676,1849.1437,600.0
2018-12-11 10:30:00,1872.5,1872.5,1870.69,1870.69,600.0,1849.1338,1849.1338,1847.3464,1847.3464,600.0
2018-12-11 10:35:00,1868.84,1871.99,1865.73,1871.99,1200.0,1845.5195,1848.6302,1842.4483,1848.6302,1200.0
2018-12-11 10:40:00,1871.4,1873.19,1867.96,1868.29,2129.0,1848.0476,1849.8152,1844.6505,1844.9764,2129.0
2018-12-11 10:45:00,1869.34,1870.76,1859.32,1859.32,2757.0,1846.0133,1847.4156,1836.1183,1836.1183,2757.0
2018-12-11 10:50:00,1861.19,1864.34,1860.56,1864.01,1300.0,1837.965,1841.0757,1837.3428,1840.7498,1300.0
2018-12-11 10:55:00,1862.99,1864.68,1862.77,1863.97,932.0,1839.7425,1841.4114,1839.5253,1840.7103,932.0
2018-12-11 11:00:00,1863.14,1863.14,1859.74,1859.75,500.0,1839.8906,1839.8906,1836.5331,1836.5429,500.0
2018-12-11 11:05:00,1862.36,1862.7,1861.89,1862.1,600.0,1839.1204,1839.4561,1838.6562,1838.8636,600.0
2018-12-11 11:10:00,1864.69,1864.7,1862.74,1862.75,500.0,1841.4213,1841.4312,1839.4956,1839.5055,500.0
2018-12-11 11:15:00,1861.44,1862.99,1858.7,1862.15,600.0,1838.2119,1839.7425,1835.5061,1838.913,600.0
2018-12-11 11:20:00,1862.15,1863.46,1860.09,1863.46,900.0,1838.913,1840.2067,1836.8787,1840.2067,900.0
2018-12-11 11:25:00,1864.0,1864.0,1858.85,1859.73,948.0,1840.7399,1840.7399,1835.6542,1836.5232,948.0
2018-12-11 11:30:00,1859.74,1862.76,1856.23,1856.23,1172.0,1836.5331,1839.5154,1833.0669,1833.0669,1172.0
2018-12-11 11:35:00,1856.24,1859.01,1855.84,1859.0,1100.0,1833.0767,1835.8122,1832.6817,1835.8023,1100.0
2018-12-11 11:40:00,1858.64,1858.64,1850.8,1852.58,1509.0,1835.4468,1835.4468,1827.7046,1829.4624,1509.0
2018-12-11 11:45:00,1852.58,1858.6,1852.35,1854.91,3600.0,1829.4624,1835.4073,1829.2353,1831.7633,3600.0
2018-12-11 11:50:00,1858.0,1858.86,1856.99,1857.45,729.0,1834.8148,1835.6641,1833.8174,1834.2716,729.0
2018-12-11 11:55:00,1858.53,1859.41,1857.15,1858.09,612.0,1835.3382,1836.2072,1833.9754,1834.9037,612.0
2018-12-11 12:00:00,1852.79,1852.79,1849.01,1849.09,300.0,1829.6698,1829.6698,1825.937,1826.016,300.0
2018-12-11 12:05:00,1850.02,1850.24,1848.39,1849.69,900.0,1826.9344,1827.1516,1825.3247,1826.6085,900.0
2018-12-11 12:10:00,1846.7,1847.77,1845.37,1847.77,700.0,1823.6558,1824.7124,1822.3424,1824.7124,700.0
2018-12-11 12:15:00,1846.59,1848.8,1843.04,1843.05,1100.0,1823.5472,1825.7296,1820.0415,1820.0513,1100.0
2018-12-11 12:20:00,1845.89,1850.25,1845.62,1850.25,600.0,1822.8559,1827.1615,1822.5893,1827.1615,600.0
2018-12-11 12:25:00,1850.67,1851.36,1849.37,1849.38,1200.0,1827.5763,1828.2576,1826.2925,1826.3024,1200.0
2018-12-11 12:30:00,1850.54,1850.54,1847.24,1847.24,1611.0,1827.4479,1827.4479,1824.1891,1824.1891,1611.0
2018-12-11 12:35:00,1852.55,1852.55,1847.77,1847.78,1300.0,1829.4328,1829.4328,1824.7124,1824.7223,1300.0
2018-12-11 12:40:00,1847.77,1851.8,1845.9,1851.8,2000.0,1824.7124,1828.6922,1822.8658,1828.6922,2000.0
2018-12-11 12:45:00,1850.28,1856.62,1850.28,1856.62,400.0,1827.1911,1833.452,1827.1911,1833.452,400.0
2018-12-11 12:50:00,1854.62,1864.41,1854.62,1859.92,1300.0,1831.477,1841.1448,1831.477,1836.7108,1300.0
2018-12-11 12:55:00,1859.1,1860.76,1856.56,1856.57,300.0,1835.9011,1837.5403,1833.3928,1833.4026,300.0
2018-12-11 13:00:00,1856.57,1856.57,1852.22,1854.38,1900.0,1833.4026,1833.4026,1829.1069,1831.24,1900.0
2018-12-11 13:05:00,1849.75,1854.38,1849.45,1849.45,400.0,1826.6677,1831.24,1826.3715,1826.3715,400.0
2018-12-11 13:10:00,1849.63,1851.58,1848.99,1850.95,1881.0,1826.5492,1828.4749,1825.9172,1827.8528,1881.0
2018-12-11 13:15:00,1850.04,1854.64,1850.04,1854.2,700.0,1826.9541,1831.4967,1826.9541,1831.0622,700.0
2018-12-11 13:20:00,1857.64,1857.65,1855.04,1856.31,800.0,1834.4593,1834.4692,1831.8917,1833.1459,800.0
2018-12-11 13:25:00,1854.37,1854.37,1851.02,1851.2,1032.0,1831.2301,1831.2301,1827.9219,1828.0996,1032.0
2018-12-11 13:30:00,1848.99,1850.72,1848.99,1850.72,600.0,1825.9172,1827.6256,1825.9172,1827.6256,600.0
2018-12-11 13:35:00,1850.34,1855.44,1850.33,1853.78,400.0,1827.2504,1832.2867,1827.2405,1830.6474,400.0
2018-12-11 13:40:00,1851.01,1851.01,1846.41,1846.5,1800.0,1827.912,1827.912,1823.3694,1823.4583,1800.0
2018-12-11 13:45:00,1841.94,1848.67,1841.4,1844.61,1423.0,1818.9552,1825.6012,1818.4219,1821.5919,1423.0
2018-12-11 13:50:00,1845.84,1846.8,1842.75,1842.76,1100.0,1822.8065,1823.7545,1819.7551,1819.765,1100.0
2018-12-11 13:55:00,1844.87,1847.27,1843.59,1844.52,1400.0,1821.8486,1824.2187,1820.5846,1821.503,1400.0
2018-12-11 14:00:00,1840.25,1844.86,1840.23,1843.35,949.0,1817.2863,1821.8388,1817.2665,1820.3476,949.0
2018-12-11 14:05:00,1843.35,1843.35,1843.35,1843.35,0.0,1820.3476,1820.3476,1820.3476,1820.3476,0.0
2018-12-11 14:10:00,1840.76,1843.9,1840.6,1843.9,1200.0,1817.7899,1820.8907,1817.6319,1820.8907,1200.0
2018-12-11 14:15:00,1840.74,1846.23,1840.01,1846.23,829.0,1817.7702,1823.1917,1817.0493,1823.1917,829.0
2018-12-11 14:20:00,1845.5,1846.81,1845.5,1846.81,516.0,1822.4708,1823.7644,1822.4708,1823.7644,516.0
2018-12-11 14:25:00,1848.86,1855.91,1848.86,1853.3,2411.0,1825.7888,1832.7509,1825.7888,1830.1734,2411.0
2018-12-11 14:30:00,1857.79,1867.37,1857.49,1861.29,2732.0,1834.6074,1844.0679,1834.3112,1838.0637,2732.0
2018-12-11 14:35:00,1862.41,1865.03,1861.48,1861.48,607.0,1839.1698,1841.7571,1838.2514,1838.2514,607.0
2018-12-11 14:40:00,1861.61,1864.98,1861.5,1864.98,1111.0,1838.3797,1841.7077,1838.2711,1841.7077,1111.0
2018-12-11 14:45:00,1866.14,1867.83,1862.78,1862.78,1400.0,1842.8532,1844.5221,1839.5351,1839.5351,1400.0
2018-12-11 14:50:00,1860.33,1863.69,1858.59,1863.68,800.0,1837.1157,1840.4338,1835.3974,1840.4239,800.0
2018-12-11 14:55:00,1864.21,1864.22,1858.84,1860.38,600.0,1840.9473,1840.9572,1835.6443,1837.1651,600.0
2018-12-11 15:00:00,1859.46,1859.46,1854.91,1856.51,600.0,1836.2566,1836.2566,1831.7633,1833.3434,600.0
2018-12-11 15:05:00,1855.96,1858.47,1855.11,1858.24,700.0,1832.8002,1835.2789,1831.9608,1835.0518,700.0
2018-12-11 15:10:00,1862.0,1871.75,1862.0,1868.01,2400.0,1838.7649,1848.3932,1838.7649,1844.6999,2400.0
2018-12-11 15:15:00,1867.65,1867.65,1864.98,1866.91,1500.0,1844.3444,1844.3444,1841.7077,1843.6136,1500.0
2018-12-11 15:20:00,1866.56,1866.57,1865.74,1865.74,1200.0,1843.268,1843.2778,1842.4582,1842.4582,1200.0
2018-12-11 15:25:00,1864.64,1866.73,1864.23,1864.23,650.0,1841.3719,1843.4358,1840.967,1840.967,650.0
2018-12-11 15:30:00,1865.72,1870.6,1865.72,1869.31,1200.0,1842.4385,1847.2576,1842.4385,1845.9837,1200.0
2018-12-11 15:35:00,1867.6,1867.6,1864.61,1864.61,700.0,1844.295,1844.295,1841.3423,1841.3423,700.0
2018-12-11 15:40:00,1861.65,1862.23,1861.14,1861.15,900.0,1838.4192,1838.992,1837.9156,1837.9255,900.0
2018-12-11 15:45:00,1861.81,1862.71,1858.29,1858.29,2272.0,1838.5772,1839.466,1835.1012,1835.1012,2272.0
2018-12-11 15:50:00,1858.04,1858.04,1855.17,1855.17,2800.0,1834.8543,1834.8543,1832.0201,1832.0201,2800.0
2018-12-11 15:55:00,1854.33,1854.43,1850.78,1853.41,5451.0,1831.1906,1831.2893,1827.6849,1830.2821,5451.0
2018-12-12 09:30:00,1884.14,1884.14,1872.73,1873.77,4122.0,1860.6286,1860.6286,1849.361,1850.388,4122.0
2018-12-12 09:35:00,1870.42,1877.0,1869.5,1877.0,3778.0,1847.0798,1853.5777,1846.1713,1853.5777,3778.0
2018-12-12 09:40:00,1873.56,1874.69,1871.0,1871.0,2339.0,1850.1806,1851.2965,1847.6526,1847.6526,2339.0
2018-12-12 09:45:00,1869.91,1874.69,1869.91,1874.68,1994.0,1846.5762,1851.2965,1846.5762,1851.2866,1994.0
2018-12-12 09:50:00,1878.22,1881.0,1877.69,1877.69,2100.0,1854.7825,1857.5278,1854.2591,1854.2591,2100.0
2018-12-12 09:55:00,1879.0,1889.29,1879.0,1888.29,1700.0,1855.5527,1865.7143,1855.5527,1864.7268,1700.0
2018-12-12 10:00:00,1888.29,1889.29,1885.37,1889.29,1500.0,1864.7268,1865.7143,1861.8432,1865.7143,1500.0
2018-12-12 10:05:00,1890.98,1891.49,1887.7,1891.09,2300.0,1867.3832,1867.8869,1864.1442,1867.4919,2300.0
2018-12-12 10:10:00,1886.54,1892.57,1886.54,1891.43,1700.0,1862.9986,1868.9534,1862.9986,1867.8276,1700.0
2018-12-12 10:15:00,1891.01,1894.02,1890.77,1892.33,5207.0,1867.4129,1870.3853,1867.1759,1868.7164,5207.0
2018-12-12 10:20:00,1891.08,1891.08,1887.43,1887.8,2567.0,1867.482,1867.482,1863.8775,1864.2429,2567.0
2018-12-12 10:25:00,1886.7,1886.71,1882.41,1882.42,800.0,1863.1567,1863.1665,1858.9202,1858.9301,800.0
2018-12-12 10:30:00,1883.28,1884.43,1880.75,1884.43,637.0,1859.7793,1860.915,1857.2809,1860.915,637.0
2018-12-12 10:35:00,1885.11,1886.01,1882.1,1882.1,1100.0,1861.5865,1862.4753,1858.6141,1858.6141,1100.0
2018-12-12 10:40:00,1881.45,1883.98,1881.45,1883.46,1100.0,1857.9722,1860.4706,1857.9722,1859.9571,1100.0
2018-12-12 10:45:00,1883.46,1884.08,1883.13,1883.53,1700.0,1859.9571,1860.5693,1859.6312,1860.0262,1700.0
2018-12-12 10:50:00,1883.53,1888.13,1883.53,1883.89,1558.0,1860.0262,1864.5688,1860.0262,1860.3817,1558.0
2018-12-12 10:55:00,1883.58,1886.55,1883.03,1886.55,1306.0,1860.0756,1863.0085,1859.5324,1863.0085,1306.0
2018-12-12 11:00:00,1884.54,1885.92,1879.03,1884.33,1700.0,1861.0236,1862.3864,1855.5824,1860.8162,1700.0
2018-12-12 11:05:00,1884.0,1884.03,1881.77,1884.0,1000.0,1860.4903,1860.52,1858.2882,1860.4903,1000.0
2018-12-12 11:10:00,1883.46,1884.0,1882.69,1884.0,700.0,1859.9571,1860.4903,1859.1967,1860.4903,700.0
2018-12-12 11:15:00,1884.0,1885.27,1880.99,1882.97,1800.0,1860.4903,1861.7445,1857.5179,1859.4732,1800.0
2018-12-12 11:20:00,1883.65,1883.65,1882.86,1882.87,300.0,1860.1447,1860.1447,1859.3646,1859.3744,300.0
2018-12-12 11:25:00,1882.21,1884.32,1881.09,1882.6,2200.0,1858.7227,1860.8063,1857.6167,1859.1078,2200.0
2018-12-12 11:30:00,1883.04,1883.82,1883.0,1883.0,1000.0,1859.5423,1860.3126,1859.5028,1859.5028,1000.0
2018-12-12 11:35:00,1882.4,1884.01,1882.4,1883.27,600.0,1858.9103,1860.5002,1858.9103,1859.7695,600.0
2018-12-12 11:40:00,1884.33,1886.19,1884.33,1885.58,1444.0,1860.8162,1862.653,1860.8162,1862.0506,1444.0
2018-12-12 11:45:00,1886.54,1886.98,1885.11,1885.11,2264.0,1862.9986,1863.4332,1861.5865,1861.5865,2264.0
2018-12-12 11:50:00,1883.22,1884.96,1880.55,1884.96,1000.0,1859.7201,1861.4384,1857.0834,1861.4384,1000.0
2018-12-12 11:55:00,1882.51,1885.67,1882.51,1885.67,1300.0,1859.0189,1862.1395,1859.0189,1862.1395,1300.0
2018-12-12 12:00:00,1886.05,1886.05,1885.97,1885.97,540.0,1862.5148,1862.5148,1862.4358,1862.4358,540.0
2018-12-12 12:05:00,1884.71,1885.41,1882.17,1883.03,1097.0,1861.1915,1861.8827,1858.6832,1859.5324,1097.0
2018-12-12 12:10:00,1883.26,1884.97,1883.25,1883.74,740.0,1859.7596,1861.4482,1859.7497,1860.2336,740.0
2018-12-12 12:15:00,1882.69,1883.3,1876.7,1877.54,2200.0,1859.1967,1859.7991,1853.2814,1854.111,2200.0
2018-12-12 12:20:00,1877.94,1877.95,1877.64,1877.64,200.0,1854.506,1854.5158,1854.2097,1854.2097,200.0
2018-12-12 12:25:00,1879.53,1881.55,1879.52,1880.81,689.0,1856.0761,1858.0709,1856.0662,1857.3401,689.0
2018-12-12 12:30:00,1881.96,1881.98,1880.93,1880.93,400.0,1858.4758,1858.4955,1857.4587,1857.4587,400.0
2018-12-12 12:35:00,1880.38,1880.38,1877.11,1877.11,600.0,1856.9155,1856.9155,1853.6863,1853.6863,600.0
2018-12-12 12:40:00,1879.0,1880.34,1879.0,1880.34,500.0,1855.5527,1856.876,1855.5527,1856.876,500.0
2018-12-12 12:45:00,1878.25,1878.25,1876.39,1877.09,1100.0,1854.8121,1854.8121,1852.9753,1853.6666,1100.0
2018-12-12 12:50:00,1877.25,1877.31,1877.06,1877.07,900.0,1853.8246,1853.8838,1853.6369,1853.6468,900.0
2018-12-12 12:55:00,1876.04,1876.32,1874.96,1874.96,800.0,1852.6297,1852.9062,1851.5631,1851.5631,800.0
2018-12-12 13:00:00,1875.82,1875.87,1875.53,1875.53,700.0,1852.4124,1852.4618,1852.126,1852.126,700.0
2018-12-12 13:05:00,1875.53,1875.9,1874.79,1874.79,1400.0,1852.126,1852.4914,1851.3953,1851.3953,1400.0
2018-12-12 13:10:00,1876.17,1876.8,1874.41,1874.42,2138.0,1852.7581,1853.3802,1851.02,1851.0299,2138.0
2018-12-12 13:15:00,1875.41,1875.52,1874.3,1874.3,550.0,1852.0075,1852.1162,1850.9114,1850.9114,550.0
2018-12-12 13:20:00,1874.34,1874.34,1874.34,1874.34,100.0,1850.9509,1850.9509,1850.9509,1850.9509,100.0
2018-12-12 13:25:00,1873.39,1873.92,1873.22,1873.88,900.0,1850.0127,1850.5361,1849.8449,1850.4966,900.0
2018-12-12 13:30:00,1873.75,1874.14,1873.75,1874.14,400.0,1850.3682,1850.7534,1850.3682,1850.7534,400.0
2018-12-12 13:35:00,1873.32,1873.46,1873.31,1873.46,300.0,1849.9436,1850.0819,1849.9337,1850.0819,300.0
2018-12-12 13:40:00,1873.46,1875.47,1872.77,1872.77,1470.0,1850.0819,1852.0668,1849.4005,1849.4005,1470.0
2018-12-12 13:45:00,1872.75,1872.75,1869.5,1869.51,1100.0,1849.3807,1849.3807,1846.1713,1846.1812,1100.0
2018-12-12 13:50:00,1868.01,1868.83,1866.8,1866.81,1025.0,1844.6999,1845.5096,1843.505,1843.5148,1025.0
2018-12-12 13:55:00,1865.89,1865.89,1865.1,1865.1,391.0,1842.6063,1842.6063,1841.8262,1841.8262,391.0
2018-12-12 14:00:00,1866.64,1869.12,1865.04,1865.05,3238.0,1843.347,1845.796,1841.7669,1841.7768,3238.0
2018-12-12 14:05:00,1864.06,1865.16,1864.06,1865.16,300.0,1840.7992,1841.8854,1840.7992,1841.8854,300.0
2018-12-12 14:10:00,1864.29,1865.1,1862.87,1865.09,500.0,1841.0263,1841.8262,1839.624,1841.8163,500.0
2018-12-12 14:15:00,1865.09,1865.83,1862.64,1862.64,1100.0,1841.8163,1842.5471,1839.3969,1839.3969,1100.0
2018-12-12 14:20:00,1862.77,1862.77,1859.06,1861.57,1790.0,1839.5253,1839.5253,1835.8616,1838.3402,1790.0
2018-12-12 14:25:00,1863.33,1863.34,1852.51,1854.99,2149.0,1840.0783,1840.0882,1829.3933,1831.8423,2149.0
2018-12-12 14:30:00,1852.35,1853.63,1846.68,1852.4,1713.0,1829.2353,1830.4993,1823.636,1829.2847,1713.0
2018-12-12 14:35:00,1850.62,1855.01,1850.61,1852.7,1100.0,1827.5269,1831.8621,1827.517,1829.5809,1100.0
2018-12-12 14:40:00,1852.69,1852.7,1844.92,1844.92,1895.0,1829.571,1829.5809,1821.898,1821.898,1895.0
2018-12-12 14:45:00,1847.11,1847.11,1842.9,1844.48,1400.0,1824.0607,1824.0607,1819.9032,1821.4635,1400.0
2018-12-12 14:50:00,1845.36,1846.3,1842.0,1845.99,2000.0,1822.3325,1823.2608,1819.0144,1822.9547,2000.0
2018-12-12 14:55:00,1847.51,1852.63,1846.54,1850.12,1500.0,1824.4557,1829.5118,1823.4978,1827.0331,1500.0
2018-12-12 15:00:00,1849.85,1849.85,1849.81,1849.85,518.0,1826.7665,1826.7665,1826.727,1826.7665,518.0
2018-12-12 15:05:00,1847.58,1850.34,1846.75,1849.01,2800.0,1824.5248,1827.2504,1823.7052,1825.937,2800.0
2018-12-12 15:10:00,1849.58,1852.71,1847.42,1852.7,4600.0,1826.4999,1829.5908,1824.3668,1829.5809,4600.0
2018-12-12 15:15:00,1852.13,1855.38,1852.13,1852.41,1919.0,1829.018,1832.2275,1829.018,1829.2945,1919.0
2018-12-12 15:20:00,1852.98,1853.1,1848.22,1848.22,1717.0,1829.8574,1829.9759,1825.1568,1825.1568,1717.0
2018-12-12 15:25:00,1848.97,1849.72,1846.87,1847.02,700.0,1825.8975,1826.6381,1823.8237,1823.9718,700.0
2018-12-12 15:30:00,1844.12,1846.37,1843.43,1843.83,1400.0,1821.108,1823.3299,1820.4266,1820.8216,1400.0
2018-12-12 15:35:00,1844.81,1850.35,1844.8,1850.35,2532.0,1821.7894,1827.2602,1821.7795,1827.2602,2532.0
2018-12-12 15:40:00,1851.5,1867.35,1851.5,1861.87,2746.0,1828.3959,1844.0481,1828.3959,1838.6365,2746.0
2018-12-12 15:45:00,1860.6,1867.49,1858.18,1865.6,1900.0,1837.3823,1844.1864,1834.9925,1842.3199,1900.0
2018-12-12 15:50:00,1864.16,1864.16,1857.54,1860.98,2485.0,1840.8979,1840.8979,1834.3605,1837.7576,2485.0
2018-12-12 15:55:00,1859.21,1860.0,1853.96,1856.59,6662.0,1836.0097,1836.7898,1830.8252,1833.4224,6662.0
2018-12-13 09:30:00,1864.6,1864.61,1856.15,1857.02,5301.0,1841.3324,1841.3423,1832.9879,1833.847,5301.0
2018-12-13 09:35:00,1854.35,1858.75,1852.28,1858.09,1700.0,1831.2103,1835.5554,1829.1662,1834.9037,1700.0
2018-12-13 09:40:00,1858.85,1865.61,1857.81,1860.87,2100.0,1835.6542,1842.3298,1834.6272,1837.649,2100.0
2018-12-13 09:45:00,1858.35,1858.77,1858.35,1858.61,3200.0,1835.1604,1835.5752,1835.1604,1835.4172,3200.0
2018-12-13 09:50:00,1857.89,1857.89,1851.02,1851.33,2750.0,1834.7062,1834.7062,1827.9219,1828.228,2750.0
2018-12-13 09:55:00,1851.41,1853.11,1846.79,1846.79,1970.0,1828.307,1829.9858,1823.7447,1823.7447,1970.0
2018-12-13 10:00:00,1849.33,1854.52,1849.33,1854.52,3003.0,1826.253,1831.3782,1826.253,1831.3782,3003.0
2018-12-13 10:05:00,1855.33,1856.65,1851.39,1853.66,3400.0,1832.1781,1833.4816,1828.2873,1830.5289,3400.0
2018-12-13 10:10:00,1853.11,1855.14,1852.54,1854.92,1100.0,1829.9858,1831.9905,1829.4229,1831.7732,1100.0
2018-12-13 10:15:00,1856.88,1857.26,1855.75,1856.19,1200.0,1833.7088,1834.084,1832.5929,1833.0274,1200.0
2018-12-13 10:20:00,1856.21,1856.22,1856.01,1856.16,900.0,1833.0471,1833.057,1832.8496,1832.9977,900.0
2018-12-13 10:25:00,1854.94,1855.26,1844.63,1845.73,1700.0,1831.793,1832.109,1821.6116,1822.6979,1700.0
2018-12-13 10:30:00,1844.25,1845.0,1842.64,1842.64,2137.0,1821.2364,1821.977,1819.6465,1819.6465,2137.0
2018-12-13 10:35:00,1843.24,1844.11,1841.73,1841.74,900.0,1820.239,1821.0981,1818.7478,1818.7577,900.0
2018-12-13 10:40:00,1840.01,1842.47,1838.63,1838.63,2940.0,1817.0493,1819.4786,1815.6865,1815.6865,2940.0
2018-12-13 10:45:00,1840.0,1840.81,1836.96,1838.0,1300.0,1817.0394,1817.8393,1814.0373,1815.0644,1300.0
2018-12-13 10:50:00,1838.01,1838.01,1830.0,1832.92,1308.0,1815.0742,1815.0742,1807.1642,1810.0477,1308.0
2018-12-13 10:55:00,1832.92,1835.04,1830.6,1834.04,4506.0,1810.0477,1812.1413,1807.7567,1811.1538,4506.0
2018-12-13 11:00:00,1831.11,1831.11,1825.23,1830.5,2400.0,1808.2603,1808.2603,1802.4537,1807.6579,2400.0
2018-12-13 11:05:00,1829.25,1835.93,1829.25,1834.11,1300.0,1806.4235,1813.0202,1806.4235,1811.2229,1300.0
2018-12-13 11:10:00,1834.11,1837.06,1833.98,1835.71,1500.0,1811.2229,1814.1361,1811.0945,1812.8029,1500.0
2018-12-13 11:15:00,1835.71,1836.68,1835.71,1836.68,800.0,1812.8029,1813.7608,1812.8029,1813.7608,800.0
2018-12-13 11:20:00,1836.68,1836.68,1832.77,1833.57,3500.0,1813.7608,1813.7608,1809.8996,1810.6896,3500.0
2018-12-13 11:25:00,1835.2,1837.45,1835.2,1836.32,1206.0,1812.2993,1814.5212,1812.2993,1813.4053,1206.0
2018-12-13 11:30:00,1836.31,1838.0,1835.38,1835.38,1613.0,1813.3954,1815.0644,1812.4771,1812.4771,1613.0
2018-12-13 11:35:00,1835.38,1835.38,1832.07,1834.16,700.0,1812.4771,1812.4771,1809.2084,1811.2723,700.0
2018-12-13 11:40:00,1835.29,1837.48,1832.99,1835.8,1600.0,1812.3882,1814.5508,1810.1169,1812.8918,1600.0
2018-12-13 11:45:00,1836.4,1836.4,1836.4,1836.4,100.0,1813.4843,1813.4843,1813.4843,1813.4843,100.0
2018-12-13 11:50:00,1836.46,1836.47,1833.82,1833.82,1081.0,1813.5436,1813.5534,1810.9365,1810.9365,1081.0
2018-12-13 11:55:00,1832.96,1832.96,1832.64,1832.64,504.0,1810.0872,1810.0872,1809.7712,1809.7712,504.0
2018-12-13 12:00:00,1829.22,1829.23,1821.7,1822.5,1300.0,1806.3939,1806.4038,1798.9678,1799.7578,1300.0
2018-12-13 12:05:00,1822.69,1823.06,1821.95,1821.95,1400.0,1799.9454,1800.3108,1799.2146,1799.2146,1400.0
2018-12-13 12:10:00,1822.42,1823.59,1822.2,1823.23,1400.0,1799.6788,1800.8342,1799.4615,1800.4787,1400.0
2018-12-13 12:15:00,1822.76,1824.83,1821.28,1821.28,900.0,1800.0145,1802.0587,1798.553,1798.553,900.0
2018-12-13 12:20:00,1821.9,1822.97,1821.9,1822.97,300.0,1799.1653,1800.2219,1799.1653,1800.2219,300.0
2018-12-13 12:25:00,1823.18,1823.19,1823.18,1823.18,210.0,1800.4293,1800.4392,1800.4293,1800.4293,210.0
2018-12-13 12:30:00,1824.67,1829.52,1824.66,1829.52,1100.0,1801.9007,1806.6902,1801.8908,1806.6902,1100.0
2018-12-13 12:35:00,1828.79,1833.49,1828.79,1833.49,674.0,1805.9693,1810.6106,1805.9693,1810.6106,674.0
2018-12-13 12:40:00,1830.61,1831.83,1830.61,1831.82,200.0,1807.7666,1808.9714,1807.7666,1808.9615,200.0
2018-12-13 12:45:00,1831.51,1836.05,1831.51,1834.13,729.0,1808.6553,1813.1387,1808.6553,1811.2426,729.0
2018-12-13 12:50:00,1836.14,1836.14,1832.61,1832.62,1200.0,1813.2276,1813.2276,1809.7416,1809.7515,1200.0
2018-12-13 12:55:00,1832.93,1833.8,1831.95,1831.97,800.0,1810.0576,1810.9168,1809.0899,1809.1096,800.0
2018-12-13 13:00:00,1830.35,1830.35,1828.0,1828.0,700.0,1807.5098,1807.5098,1805.1891,1805.1891,700.0
2018-12-13 13:05:00,1825.67,1829.41,1825.67,1828.88,1000.0,1802.8882,1806.5815,1802.8882,1806.0582,1000.0
2018-12-13 13:10:00,1827.26,1827.26,1823.06,1823.07,2382.0,1804.4584,1804.4584,1800.3108,1800.3207,2382.0
2018-12-13 13:15:00,1823.08,1827.09,1822.88,1825.81,1860.0,1800.3305,1804.2905,1800.133,1803.0265,1860.0
2018-12-13 13:20:00,1827.12,1827.39,1826.56,1826.6,3525.0,1804.3201,1804.5868,1803.7671,1803.8066,3525.0
2018-12-13 13:25:00,1825.55,1828.42,1824.92,1828.42,1300.0,1802.7697,1805.6039,1802.1476,1805.6039,1300.0
2018-12-13 13:30:00,1828.97,1831.49,1828.91,1830.57,1838.0,1806.147,1808.6356,1806.0878,1807.7271,1838.0
2018-12-13 13:35:00,1830.35,1830.37,1830.35,1830.36,200.0,1807.5098,1807.5296,1807.5098,1807.5197,200.0
2018-12-13 13:40:00,1833.07,1834.28,1832.16,1832.16,1361.0,1810.1959,1811.3908,1809.2972,1809.2972,1361.0
2018-12-13 13:45:00,1833.2,1833.2,1833.2,1833.2,100.0,1810.3243,1810.3243,1810.3243,1810.3243,100.0
2018-12-13 13:50:00,1833.46,1835.27,1832.85,1833.23,1400.0,1810.581,1812.3684,1809.9786,1810.3539,1400.0
2018-12-13 13:55:00,1831.51,1831.51,1828.9,1828.91,1000.0,1808.6553,1808.6553,1806.0779,1806.0878,1000.0
2018-12-13 14:00:00,1830.18,1831.77,1830.17,1830.88,600.0,1807.3419,1808.9121,1807.3321,1808.0332,600.0
2018-12-13 14:05:00,1830.88,1833.48,1830.88,1831.54,1600.0,1808.0332,1810.6008,1808.0332,1808.685,1600.0
2018-12-13 14:10:00,1831.56,1831.56,1829.53,1830.37,800.0,1808.7047,1808.7047,1806.7001,1807.5296,800.0
2018-12-13 14:15:00,1829.54,1831.86,1827.05,1830.83,1927.0,1806.7099,1809.001,1804.251,1807.9838,1927.0
2018-12-13 14:20:00,1828.5,1829.3,1828.49,1829.16,700.0,1805.6829,1806.4729,1805.673,1806.3347,700.0
2018-12-13 14:25:00,1831.85,1831.85,1828.88,1829.83,1500.0,1808.9911,1808.9911,1806.0582,1806.9963,1500.0
2018-12-13 14:30:00,1829.56,1832.23,1829.32,1831.91,1800.0,1806.7297,1809.3664,1806.4927,1809.0504,1800.0
2018-12-13 14:35:00,1829.21,1831.7,1829.21,1831.41,960.0,1806.384,1808.843,1806.384,1808.5566,960.0
2018-12-13 14:40:00,1836.95,1836.97,1832.36,1833.38,1900.0,1814.0275,1814.0472,1809.4947,1810.502,1900.0
2018-12-13 14:45:00,1833.09,1835.38,1833.09,1835.38,200.0,1810.2156,1812.4771,1810.2156,1812.4771,200.0
2018-12-13 14:50:00,1835.38,1838.73,1835.38,1836.25,3200.0,1812.4771,1815.7852,1812.4771,1813.3362,3200.0
2018-12-13 14:55:00,1835.43,1835.44,1834.46,1834.46,900.0,1812.5264,1812.5363,1811.5685,1811.5685,900.0
2018-12-13 15:00:00,1834.46,1834.53,1832.17,1833.46,1512.0,1811.5685,1811.6377,1809.3071,1810.581,1512.0
2018-12-13 15:05:00,1833.36,1834.34,1833.05,1833.24,1000.0,1810.4823,1811.45,1810.1761,1810.3638,1000.0
2018-12-13 15:10:00,1832.36,1834.35,1830.65,1834.35,800.0,1809.4947,1811.4599,1807.8061,1811.4599,800.0
2018-12-13 15:15:00,1835.0,1837.29,1834.9,1835.89,2800.0,1812.1018,1814.3632,1812.003,1812.9807,2800.0
2018-12-13 15:20:00,1835.16,1837.05,1834.0,1836.27,1773.0,1812.2598,1814.1262,1811.1143,1813.3559,1773.0
2018-12-13 15:25:00,1834.71,1835.39,1834.42,1834.43,600.0,1811.8154,1812.4869,1811.529,1811.5389,600.0
2018-12-13 15:30:00,1832.25,1835.21,1831.09,1831.1,2600.0,1809.3861,1812.3092,1808.2406,1808.2505,2600.0
2018-12-13 15:35:00,1832.06,1835.94,1830.89,1835.94,2557.0,1809.1985,1813.0301,1808.0431,1813.0301,2557.0
2018-12-13 15:40:00,1835.35,1837.29,1834.94,1836.19,7430.0,1812.4474,1814.3632,1812.0425,1813.2769,7430.0
2018-12-13 15:45:00,1837.16,1838.52,1830.27,1833.14,4817.0,1814.2348,1815.5779,1807.4308,1810.265,4817.0
2018-12-13 15:50:00,1833.78,1833.96,1832.56,1832.85,3800.0,1810.897,1811.0748,1809.6922,1809.9786,3800.0
2018-12-13 15:55:00,1833.15,1835.49,1829.57,1832.96,10121.0,1810.2749,1812.5857,1806.7396,1810.0872,10121.0
2018-12-14 09:30:00,1806.9,1810.01,1796.53,1802.79,16567.0,1784.3524,1787.4236,1774.1118,1780.2937,16567.0
2018-12-14 09:35:00,1802.14,1805.77,1798.5,1801.97,4700.0,1779.6518,1783.2365,1776.0573,1779.484,4700.0
2018-12-14 09:40:00,1800.11,1805.29,1799.63,1802.66,9528.0,1777.6472,1782.7625,1777.1732,1780.1654,9528.0
2018-12-14 09:45:00,1802.65,1813.31,1802.41,1806.9,9775.0,1780.1555,1790.6825,1779.9185,1784.3524,9775.0
2018-12-14 09:50:00,1806.25,1816.96,1805.59,1816.14,4500.0,1783.7106,1794.2869,1783.0588,1793.4771,4500.0
2018-12-14 09:55:00,1817.05,1821.9,1810.75,1820.76,3600.0,1794.3758,1799.1653,1788.1544,1798.0395,3600.0
2018-12-14 10:00:00,1819.34,1820.65,1813.52,1813.52,2340.0,1796.6372,1797.9309,1790.8898,1790.8898,2340.0
2018-12-14 10:05:00,1816.19,1817.74,1811.92,1813.0,2186.0,1793.5265,1795.0572,1789.3098,1790.3763,2186.0
2018-12-14 10:10:00,1813.0,1813.0,1811.84,1811.84,900.0,1790.3763,1790.3763,1789.2308,1789.2308,900.0
2018-12-14 10:15:00,1813.32,1821.93,1813.31,1821.54,1800.0,1790.6923,1799.1949,1790.6825,1798.8098,1800.0
2018-12-14 10:20:00,1821.79,1823.97,1821.78,1823.96,500.0,1799.0566,1801.2094,1799.0468,1801.1996,500.0
2018-12-14 10:25:00,1825.67,1828.89,1821.87,1823.18,2171.0,1802.8882,1806.068,1799.1356,1800.4293,2171.0
2018-12-14 10:30:00,1820.19,1821.35,1819.78,1820.66,665.0,1797.4766,1798.6221,1797.0717,1797.9407,665.0
2018-12-14 10:35:00,1822.36,1825.54,1822.36,1825.47,300.0,1799.6195,1802.7598,1799.6195,1802.6907,300.0
2018-12-14 10:40:00,1825.22,1827.65,1824.71,1827.65,1594.0,1802.4438,1804.8435,1801.9402,1804.8435,1594.0
2018-12-14 10:45:00,1827.02,1830.38,1827.02,1829.59,900.0,1804.2214,1807.5394,1804.2214,1806.7593,900.0
2018-12-14 10:50:00,1829.58,1831.91,1829.58,1831.91,500.0,1806.7494,1809.0504,1806.7494,1809.0504,500.0
2018-12-14 10:55:00,1831.93,1831.95,1828.18,1828.19,1289.0,1809.0701,1809.0899,1805.3669,1805.3768,1289.0
2018-12-14 11:00:00,1826.94,1828.78,1826.72,1828.78,606.0,1804.1424,1805.9594,1803.9251,1805.9594,606.0
2018-12-14 11:05:00,1830.75,1833.28,1830.75,1833.28,1000.0,1807.9048,1810.4033,1807.9048,1810.4033,1000.0
2018-12-14 11:10:00,1832.62,1832.81,1822.75,1825.14,2855.0,1809.7515,1809.9391,1800.0047,1802.3648,2855.0
2018-12-14 11:15:00,1824.37,1826.35,1823.97,1826.35,1437.0,1801.6044,1803.5597,1801.2094,1803.5597,1437.0
2018-12-14 11:20:00,1822.91,1822.99,1820.64,1820.64,1107.0,1800.1627,1800.2417,1797.921,1797.921,1107.0
2018-12-14 11:25:00,1820.44,1825.01,1820.44,1824.48,1800.0,1797.7235,1802.2365,1797.7235,1801.7131,1800.0
2018-12-14 11:30:00,1826.85,1828.14,1824.47,1826.19,1676.0,1804.0535,1805.3274,1801.7032,1803.4017,1676.0
2018-12-14 11:35:00,1825.4,1825.87,1824.18,1824.19,883.0,1802.6216,1803.0857,1801.4168,1801.4267,883.0
2018-12-14 11:40:00,1825.87,1830.0,1825.42,1825.42,1757.0,1803.0857,1807.1642,1802.6413,1802.6413,1757.0
2018-12-14 11:45:00,1823.01,1823.06,1816.44,1819.31,1200.0,1800.2614,1800.3108,1793.7734,1796.6076,1200.0
2018-12-14 11:50:00,1814.5,1816.49,1813.95,1816.02,1300.0,1791.8576,1793.8228,1791.3145,1793.3586,1300.0
2018-12-14 11:55:00,1814.18,1814.18,1812.88,1812.93,600.0,1791.5416,1791.5416,1790.2578,1790.3072,600.0
2018-12-14 12:00:00,1812.93,1817.35,1812.92,1815.44,1400.0,1790.3072,1794.672,1790.2973,1792.7859,1400.0
2018-12-14 12:05:00,1815.11,1820.72,1813.65,1814.51,2559.0,1792.46,1798.0,1791.0182,1791.8675,2559.0
2018-12-14 12:10:00,1811.63,1811.63,1810.98,1810.98,400.0,1789.0234,1789.0234,1788.3815,1788.3815,400.0
2018-12-14 12:15:00,1812.93,1816.65,1812.93,1814.79,1100.0,1790.3072,1793.9808,1790.3072,1792.144,1100.0
2018-12-14 12:20:00,1816.93,1817.2,1815.85,1816.41,1000.0,1794.2573,1794.5239,1793.1908,1793.7438,1000.0
2018-12-14 12:25:00,1815.66,1815.66,1814.17,1814.22,1151.0,1793.0031,1793.0031,1791.5317,1791.5811,1151.0
2018-12-14 12:30:00,1814.22,1817.09,1814.22,1817.08,701.0,1791.5811,1794.4153,1791.5811,1794.4054,701.0
2018-12-14 12:35:00,1817.08,1817.08,1817.08,1817.08,0.0,1794.4054,1794.4054,1794.4054,1794.4054,0.0
2018-12-14 12:40:00,1817.09,1817.1,1815.93,1815.94,200.0,1794.4153,1794.4252,1793.2698,1793.2796,200.0
2018-12-14 12:45:00,1817.13,1817.61,1816.48,1817.54,2244.0,1794.4548,1794.9288,1793.8129,1794.8597,2244.0
2018-12-14 12:50:00,1817.54,1817.54,1817.54,1817.54,0.0,1794.8597,1794.8597,1794.8597,1794.8597,0.0
2018-12-14 12:55:00,1818.19,1818.2,1814.65,1814.77,2177.0,1795.5016,1795.5114,1792.0057,1792.1242,2177.0
2018-12-14 13:00:00,1814.46,1814.47,1811.42,1811.42,1660.0,1791.8181,1791.828,1788.816,1788.816,1660.0
2018-12-14 13:05:00,1811.5,1815.01,1811.04,1814.51,2100.0,1788.895,1792.3612,1788.4408,1791.8675,2100.0
2018-12-14 13:10:00,1814.85,1815.49,1814.0,1814.98,2116.0,1792.2032,1792.8353,1791.3638,1792.3316,2116.0
2018-12-14 13:15:00,1813.01,1813.01,1810.49,1811.05,1600.0,1790.3862,1790.3862,1787.8976,1788.4507,1600.0
2018-12-14 13:20:00,1811.88,1811.88,1809.75,1811.7,500.0,1789.2703,1789.2703,1787.1669,1789.0925,500.0
2018-12-14 13:25:00,1811.88,1812.24,1810.79,1811.25,420.0,1789.2703,1789.6258,1788.1939,1788.6482,420.0
2018-12-14 13:30:00,1811.86,1811.86,1804.97,1805.0,3100.0,1789.2505,1789.2505,1782.4465,1782.4762,3100.0
2018-12-14 13:35:00,1805.56,1807.02,1804.92,1807.02,2000.0,1783.0292,1784.4709,1782.3971,1784.4709,2000.0
2018-12-14 13:40:00,1808.87,1808.87,1808.86,1808.87,100.0,1786.2979,1786.2979,1786.288,1786.2979,100.0
2018-12-14 13:45:00,1809.06,1813.19,1808.12,1813.18,1200.0,1786.4855,1790.564,1785.5572,1790.5541,1200.0
2018-12-14 13:50:00,1812.56,1815.59,1812.55,1813.32,700.0,1789.9418,1792.934,1789.9319,1790.6923,700.0
2018-12-14 13:55:00,1811.58,1812.91,1811.58,1812.28,600.0,1788.974,1790.2874,1788.974,1789.6653,600.0
2018-12-14 14:00:00,1812.28,1812.28,1810.56,1811.14,835.0,1789.6653,1789.6653,1787.9668,1788.5395,835.0
2018-12-14 14:05:00,1812.38,1813.42,1812.37,1812.44,1800.0,1789.7641,1790.7911,1789.7542,1789.8233,1800.0
2018-12-14 14:10:00,1811.0,1811.41,1806.68,1809.11,1049.0,1788.4013,1788.8062,1784.1352,1786.5349,1049.0
2018-12-14 14:15:00,1810.46,1810.46,1804.99,1805.76,1998.0,1787.868,1787.868,1782.4663,1783.2267,1998.0
2018-12-14 14:20:00,1807.18,1809.4,1806.98,1809.19,3288.0,1784.6289,1786.8212,1784.4314,1786.6139,3288.0
2018-12-14 14:25:00,1809.81,1809.82,1808.94,1809.73,900.0,1787.2261,1787.236,1786.367,1787.1471,900.0
2018-12-14 14:30:00,1808.69,1811.84,1808.69,1810.27,1905.0,1786.1201,1789.2308,1786.1201,1787.6804,1905.0
2018-12-14 14:35:00,1810.27,1810.27,1806.64,1807.49,4745.0,1787.6804,1787.6804,1784.0957,1784.9351,4745.0
2018-12-14 14:40:00,1806.83,1808.02,1806.83,1807.78,923.0,1784.2833,1785.4585,1784.2833,1785.2215,923.0
2018-12-14 14:45:00,1806.15,1809.29,1806.12,1809.05,3200.0,1783.6118,1786.7126,1783.5822,1786.4756,3200.0
2018-12-14 14:50:00,1809.29,1810.87,1805.81,1806.31,2260.0,1786.7126,1788.2729,1783.276,1783.7698,2260.0
2018-12-14 14:55:00,1805.33,1807.04,1803.54,1805.23,3700.0,1782.802,1784.4907,1781.0344,1782.7033,3700.0
2018-12-14 15:00:00,1805.04,1805.32,1803.38,1803.38,1863.0,1782.5157,1782.7922,1780.8764,1780.8764,1863.0
2018-12-14 15:05:00,1802.89,1804.72,1800.89,1800.89,2900.0,1780.3925,1782.1996,1778.4174,1778.4174,2900.0
2018-12-14 15:10:00,1800.51,1807.78,1800.46,1805.55,3859.0,1778.0422,1785.2215,1777.9928,1783.0193,3859.0
2018-12-14 15:15:00,1805.11,1806.57,1803.77,1806.56,2821.0,1782.5848,1784.0266,1781.2615,1784.0167,2821.0
2018-12-14 15:20:00,1805.36,1807.93,1804.99,1805.89,2300.0,1782.8317,1785.3696,1782.4663,1783.355,2300.0
2018-12-14 15:25:00,1806.11,1807.04,1804.65,1804.66,1102.0,1783.5723,1784.4907,1782.1305,1782.1404,1102.0
2018-12-14 15:30:00,1806.51,1809.74,1806.51,1809.49,3400.0,1783.9673,1787.157,1783.9673,1786.9101,3400.0
2018-12-14 15:35:00,1808.56,1811.01,1808.56,1808.72,2807.0,1785.9917,1788.4112,1785.9917,1786.1497,2807.0
2018-12-14 15:40:00,1807.06,1807.06,1800.72,1800.72,4749.0,1784.5104,1784.5104,1778.2496,1778.2496,4749.0
2018-12-14 15:45:00,1802.33,1803.53,1800.76,1803.53,1990.0,1779.8395,1781.0245,1778.2891,1781.0245,1990.0
2018-12-14 15:50:00,1803.46,1806.41,1802.65,1806.41,3799.0,1780.9554,1783.8686,1780.1555,1783.8686,3799.0
2018-12-14 15:55:00,1807.39,1812.89,1806.8,1806.8,12233.0,1784.8363,1790.2677,1784.2537,1784.2537,12233.0
2018-12-17 09:30:00,1796.66,1806.96,1786.65,1787.32,12247.0,1774.2402,1784.4117,1764.3551,1765.0168,12247.0
2018-12-17 09:35:00,1787.49,1788.25,1775.77,1782.54,2800.0,1765.1847,1765.9352,1753.6109,1760.2964,2800.0
2018-12-17 09:40:00,1782.0,1782.0,1761.42,1770.91,5606.0,1759.7632,1759.7632,1739.44,1748.8115,5606.0
2018-12-17 09:45:00,1770.0,1775.45,1765.67,1766.13,3215.0,1747.9129,1753.2949,1743.6369,1744.0912,3215.0
2018-12-17 09:50:00,1766.14,1768.32,1761.43,1763.94,4400.0,1744.1011,1746.2539,1739.4498,1741.9285,4400.0
2018-12-17 09:55:00,1764.61,1770.42,1758.01,1769.84,1675.0,1742.5902,1748.3277,1736.0725,1747.7549,1675.0
2018-12-17 10:00:00,1769.69,1771.46,1764.5,1766.94,3100.0,1747.6068,1749.3547,1742.4815,1744.8911,3100.0
2018-12-17 10:05:00,1765.11,1771.0,1764.15,1768.6,3000.0,1743.0839,1748.9004,1742.1359,1746.5304,3000.0
2018-12-17 10:10:00,1769.28,1779.12,1769.28,1775.45,2300.0,1747.2019,1756.9191,1747.2019,1753.2949,2300.0
2018-12-17 10:15:00,1779.36,1779.36,1770.75,1777.71,6900.0,1757.1561,1757.1561,1748.6535,1755.5267,6900.0
2018-12-17 10:20:00,1775.38,1780.86,1775.37,1780.74,1600.0,1753.2258,1758.6374,1753.2159,1758.5189,1600.0
2018-12-17 10:25:00,1780.31,1782.02,1770.35,1771.97,6089.0,1758.0942,1759.7829,1748.2585,1749.8583,6089.0
2018-12-17 10:30:00,1771.97,1774.08,1770.26,1770.65,1536.0,1749.8583,1751.942,1748.1697,1748.5548,1536.0
2018-12-17 10:35:00,1769.28,1769.28,1764.89,1765.26,700.0,1747.2019,1747.2019,1742.8667,1743.2321,700.0
2018-12-17 10:40:00,1763.27,1775.02,1763.27,1770.32,4821.0,1741.2669,1752.8703,1741.2669,1748.2289,4821.0
2018-12-17 10:45:00,1771.9,1777.16,1771.06,1772.68,2804.0,1749.7892,1754.9836,1748.9597,1750.5595,2804.0
2018-12-17 10:50:00,1770.05,1772.08,1766.08,1768.82,3016.0,1747.9623,1749.9669,1744.0418,1746.7476,3016.0
2018-12-17 10:55:00,1772.93,1772.94,1768.51,1769.51,3012.0,1750.8063,1750.8162,1746.4415,1747.429,3012.0
2018-12-17 11:00:00,1770.24,1774.01,1770.0,1774.01,1900.0,1748.1499,1751.8729,1747.9129,1751.8729,1900.0
2018-12-17 11:05:00,1776.4,1779.36,1773.76,1778.65,3906.0,1754.233,1757.1561,1751.626,1756.455,3906.0
2018-12-17 11:10:00,1776.23,1776.23,1763.53,1773.0,1705.0,1754.0652,1754.0652,1741.5236,1750.8755,1705.0
2018-12-17 11:15:00,1776.57,1780.14,1772.38,1780.14,4782.0,1754.4009,1757.9264,1750.2632,1757.9264,4782.0
2018-12-17 11:20:00,1777.14,1779.62,1773.66,1774.48,1614.0,1754.9638,1757.4129,1751.5272,1752.337,1614.0
2018-12-17 11:25:00,1774.51,1774.55,1772.28,1772.28,1592.0,1752.3666,1752.4061,1750.1645,1750.1645,1592.0
2018-12-17 11:30:00,1772.27,1773.48,1770.33,1773.47,3225.0,1750.1546,1751.3495,1748.2388,1751.3396,3225.0
2018-12-17 11:35:00,1768.27,1770.47,1763.61,1769.32,2000.0,1746.2045,1748.377,1741.6026,1747.2414,2000.0
2018-12-17 11:40:00,1766.91,1770.66,1765.56,1767.83,1900.0,1744.8615,1748.5647,1743.5283,1745.77,1900.0
2018-12-17 11:45:00,1767.21,1771.2,1766.81,1771.19,1700.0,1745.1577,1749.0979,1744.7627,1749.0881,1700.0
2018-12-17 11:50:00,1772.47,1772.65,1768.83,1770.74,700.0,1750.3521,1750.5298,1746.7575,1748.6437,700.0
2018-12-17 11:55:00,1768.46,1773.96,1768.46,1773.25,1000.0,1746.3921,1751.8235,1746.3921,1751.1223,1000.0
2018-12-17 12:00:00,1773.3,1779.3,1773.29,1778.53,5678.0,1751.1717,1757.0969,1751.1618,1756.3365,5678.0
2018-12-17 12:05:00,1776.62,1783.89,1776.62,1777.14,3700.0,1754.4503,1761.6296,1754.4503,1754.9638,3700.0
2018-12-17 12:10:00,1775.46,1777.67,1772.39,1772.6,2600.0,1753.3048,1755.4872,1750.2731,1750.4805,2600.0
2018-12-17 12:15:00,1773.13,1775.38,1773.11,1775.12,1500.0,1751.0038,1753.2258,1750.9841,1752.969,1500.0
2018-12-17 12:20:00,1773.93,1774.33,1772.94,1773.17,800.0,1751.7939,1752.1889,1750.8162,1751.0433,800.0
2018-12-17 12:25:00,1773.17,1773.17,1770.13,1770.51,500.0,1751.0433,1751.0433,1748.0413,1748.4165,500.0
2018-12-17 12:30:00,1770.51,1770.51,1765.06,1765.07,1000.0,1748.4165,1748.4165,1743.0345,1743.0444,1000.0
2018-12-17 12:35:00,1764.91,1766.62,1764.58,1766.62,900.0,1742.8864,1744.5751,1742.5605,1744.5751,900.0
2018-12-17 12:40:00,1767.82,1767.83,1766.31,1766.68,1100.0,1745.7601,1745.77,1744.2689,1744.6343,1100.0
2018-12-17 12:45:00,1765.04,1765.63,1764.39,1765.63,664.0,1743.0148,1743.5974,1742.3729,1743.5974,664.0
2018-12-17 12:50:00,1765.0,1765.15,1761.48,1762.07,1280.0,1742.9753,1743.1234,1739.4992,1740.0819,1280.0
2018-12-17 12:55:00,1762.77,1762.77,1760.22,1762.15,2100.0,1740.7731,1740.7731,1738.2549,1740.1609,2100.0
2018-12-17 13:00:00,1762.19,1762.19,1760.0,1761.25,1196.0,1740.2004,1740.2004,1738.0377,1739.2721,1196.0
2018-12-17 13:05:00,1761.41,1765.75,1761.41,1765.61,2100.0,1739.4301,1743.7159,1739.4301,1743.5777,2100.0
2018-12-17 13:10:00,1764.64,1764.64,1761.41,1761.41,600.0,1742.6198,1742.6198,1739.4301,1739.4301,600.0
2018-12-17 13:15:00,1760.83,1766.38,1760.83,1766.38,1000.0,1738.8573,1744.3381,1738.8573,1744.3381,1000.0
2018-12-17 13:20:00,1766.52,1766.52,1761.21,1763.9,3800.0,1744.4763,1744.4763,1739.2326,1741.889,3800.0
2018-12-17 13:25:00,1761.16,1762.72,1761.15,1762.72,1300.0,1739.1832,1740.7237,1739.1733,1740.7237,1300.0
2018-12-17 13:30:00,1760.65,1762.77,1759.93,1760.14,1500.0,1738.6796,1740.7731,1737.9686,1738.1759,1500.0
2018-12-17 13:35:00,1758.73,1761.19,1757.23,1758.67,2900.0,1736.7835,1739.2128,1735.3023,1736.7243,2900.0
2018-12-17 13:40:00,1760.01,1760.38,1757.72,1758.73,1100.0,1738.0476,1738.4129,1735.7861,1736.7835,1100.0
2018-12-17 13:45:00,1758.56,1759.01,1757.53,1759.0,850.0,1736.6157,1737.06,1735.5985,1737.0502,850.0
2018-12-17 13:50:00,1757.38,1759.93,1757.38,1758.43,2235.0,1735.4504,1737.9686,1735.4504,1736.4873,2235.0
2018-12-17 13:55:00,1757.39,1762.22,1757.1,1757.1,2007.0,1735.4603,1740.23,1735.1739,1735.1739,2007.0
2018-12-17 14:00:00,1756.19,1758.15,1753.34,1758.15,1680.0,1734.2752,1736.2108,1731.4608,1736.2108,1680.0
2018-12-17 14:05:00,1755.35,1757.86,1753.39,1755.57,1646.0,1733.4457,1735.9244,1731.5102,1733.663,1646.0
2018-12-17 14:10:00,1755.01,1755.95,1753.91,1755.95,1200.0,1733.11,1734.0382,1732.0237,1734.0382,1200.0
2018-12-17 14:15:00,1754.22,1755.24,1752.44,1754.17,1700.0,1732.3298,1733.3371,1730.572,1732.2804,1700.0
2018-12-17 14:20:00,1755.7,1759.47,1755.7,1755.81,1377.0,1733.7913,1737.5143,1733.7913,1733.9,1377.0
2018-12-17 14:25:00,1752.65,1755.35,1752.6,1752.61,1536.0,1730.7794,1733.4457,1730.73,1730.7399,1536.0
2018-12-17 14:30:00,1752.61,1755.01,1750.86,1754.09,1700.0,1730.7399,1733.11,1729.0117,1732.2014,1700.0
2018-12-17 14:35:00,1754.62,1755.75,1753.34,1755.75,1900.0,1732.7248,1733.8407,1731.4608,1733.8407,1900.0
2018-12-17 14:40:00,1756.98,1758.13,1753.79,1753.8,3381.0,1735.0554,1736.191,1731.9052,1731.9151,3381.0
2018-12-17 14:45:00,1753.88,1757.7,1752.99,1752.99,3100.0,1731.9941,1735.7664,1731.1152,1731.1152,3100.0
2018-12-17 14:50:00,1751.5,1751.5,1747.82,1749.47,6791.0,1729.6438,1729.6438,1726.0097,1727.6391,6791.0
2018-12-17 14:55:00,1749.47,1751.13,1748.31,1748.31,3096.0,1727.6391,1729.2784,1726.4936,1726.4936,3096.0
2018-12-17 15:00:00,1749.38,1749.38,1729.01,1730.58,5818.0,1727.5502,1727.5502,1707.4344,1708.9848,5818.0
2018-12-17 15:05:00,1731.8,1732.5,1723.78,1723.79,5400.0,1710.1896,1710.8808,1702.2697,1702.2795,5400.0
2018-12-17 15:10:00,1720.02,1731.88,1720.02,1725.9,5434.0,1698.5566,1710.2686,1698.5566,1704.3632,5434.0
2018-12-17 15:15:00,1726.6,1729.66,1721.7,1724.27,3000.0,1705.0545,1708.0763,1700.2156,1702.7535,3000.0
2018-12-17 15:20:00,1722.7,1725.66,1708.16,1720.0,6433.0,1701.2031,1704.1262,1686.8446,1698.5368,6433.0
2018-12-17 15:25:00,1719.72,1722.85,1701.01,1709.44,6511.0,1698.2603,1701.3513,1679.7838,1688.1086,6511.0
2018-12-17 15:30:00,1705.44,1717.01,1705.43,1713.52,9366.0,1684.1585,1695.5841,1684.1486,1692.1377,9366.0
2018-12-17 15:35:00,1711.32,1717.54,1710.29,1716.53,19276.0,1689.9651,1696.1075,1688.948,1695.1101,19276.0
2018-12-17 15:40:00,1718.1,1721.84,1717.08,1721.84,7657.0,1696.6605,1700.3539,1695.6533,1700.3539,7657.0
2018-12-17 15:45:00,1723.42,1726.15,1717.56,1720.72,7648.0,1701.9142,1704.6101,1696.1273,1699.2478,7648.0
2018-12-17 15:50:00,1720.93,1729.5,1720.9,1728.13,8120.0,1699.4552,1707.9183,1699.4256,1706.5654,8120.0
2018-12-17 15:55:00,1727.72,1741.86,1727.72,1739.37,23376.0,1706.1605,1720.124,1706.1605,1717.6651,23376.0
2018-12-18 09:30:00,1752.23,1752.23,1736.99,1743.67,6824.0,1730.3646,1730.3646,1715.3148,1721.9115,6824.0
2018-12-18 09:35:00,1743.6,1749.98,1739.28,1739.4,2616.0,1721.8423,1728.1427,1717.5762,1717.6947,2616.0
2018-12-18 09:40:00,1742.0,1754.86,1740.58,1752.98,3902.0,1720.2623,1732.9618,1718.86,1731.1053,3902.0
2018-12-18 09:45:00,1758.97,1758.98,1753.61,1754.6,2141.0,1737.0205,1737.0304,1731.7274,1732.7051,2141.0
2018-12-18 09:50:00,1752.57,1753.75,1751.55,1752.21,1400.0,1730.7004,1731.8657,1729.6931,1730.3449,1400.0
2018-12-18 09:55:00,1753.31,1753.61,1748.83,1752.0,2600.0,1731.4312,1731.7274,1727.0071,1730.1375,2600.0
2018-12-18 10:00:00,1751.29,1751.91,1748.92,1750.0,5228.0,1729.4364,1730.0486,1727.096,1728.1625,5228.0
2018-12-18 10:05:00,1750.0,1750.98,1748.51,1749.62,2700.0,1728.1625,1729.1302,1726.6911,1727.7872,2700.0
2018-12-18 10:10:00,1748.85,1753.45,1748.85,1753.1,1600.0,1727.0268,1731.5694,1727.0268,1731.2238,1600.0
2018-12-18 10:15:00,1753.91,1754.96,1751.11,1751.11,1500.0,1732.0237,1733.0606,1729.2586,1729.2586,1500.0
2018-12-18 10:20:00,1753.65,1756.5,1752.46,1756.5,4939.0,1731.7669,1734.5814,1730.5918,1734.5814,4939.0
2018-12-18 10:25:00,1757.65,1765.44,1756.93,1765.44,1876.0,1735.717,1743.4098,1735.006,1743.4098,1876.0
2018-12-18 10:30:00,1765.44,1767.58,1765.2,1767.38,1700.0,1743.4098,1745.5231,1743.1728,1745.3256,1700.0
2018-12-18 10:35:00,1766.84,1769.46,1764.29,1765.56,6000.0,1744.7923,1747.3796,1742.2742,1743.5283,6000.0
2018-12-18 10:40:00,1767.42,1767.44,1758.6,1758.81,2300.0,1745.3651,1745.3848,1736.6552,1736.8625,2300.0
2018-12-18 10:45:00,1758.19,1760.62,1758.0,1758.48,3135.0,1736.2503,1738.65,1736.0626,1736.5367,3135.0
2018-12-18 10:50:00,1758.48,1767.04,1758.3,1767.04,4400.0,1736.5367,1744.9898,1736.3589,1744.9898,4400.0
2018-12-18 10:55:00,1765.31,1766.14,1760.0,1760.0,2369.0,1743.2814,1744.1011,1738.0377,1738.0377,2369.0
2018-12-18 11:00:00,1763.69,1767.4,1762.75,1764.25,1700.0,1741.6816,1745.3453,1740.7534,1742.2347,1700.0
2018-12-18 11:05:00,1762.2,1766.8,1761.17,1766.79,1700.0,1740.2102,1744.7528,1739.1931,1744.743,1700.0
2018-12-18 11:10:00,1767.18,1771.74,1767.04,1769.47,2150.0,1745.1281,1749.6312,1744.9898,1747.3895,2150.0
2018-12-18 11:15:00,1771.25,1772.61,1768.54,1769.3,800.0,1749.1473,1750.4903,1746.4711,1747.2216,800.0
2018-12-18 11:20:00,1768.97,1768.97,1763.68,1763.68,1653.0,1746.8958,1746.8958,1741.6718,1741.6718,1653.0
2018-12-18 11:25:00,1763.67,1767.67,1761.89,1767.5,2100.0,1741.6619,1745.612,1739.9041,1745.4441,2100.0
2018-12-18 11:30:00,1767.5,1771.1,1767.5,1771.1,1200.0,1745.4441,1748.9992,1745.4441,1748.9992,1200.0
2018-12-18 11:35:00,1772.64,1776.37,1772.64,1772.98,2400.0,1750.52,1754.2034,1750.52,1750.8557,2400.0
2018-12-18 11:40:00,1773.0,1776.7,1772.99,1775.28,1964.0,1750.8755,1754.5293,1750.8656,1753.127,1964.0
2018-12-18 11:45:00,1776.23,1776.23,1775.2,1775.2,449.0,1754.0652,1754.0652,1753.048,1753.048,449.0
2018-12-18 11:50:00,1776.97,1776.97,1773.42,1775.42,1838.0,1754.7959,1754.7959,1751.2902,1753.2653,1838.0
2018-12-18 11:55:00,1778.6,1779.79,1776.33,1776.34,1000.0,1756.4056,1757.5807,1754.1639,1754.1738,1000.0
2018-12-18 12:00:00,1778.4,1780.77,1777.96,1780.76,3100.0,1756.2081,1758.5485,1755.7736,1758.5386,3100.0
2018-12-18 12:05:00,1782.86,1785.86,1782.86,1784.98,1475.0,1760.6124,1763.575,1760.6124,1762.706,1475.0
2018-12-18 12:10:00,1785.94,1788.4,1783.21,1784.75,3988.0,1763.654,1766.0833,1760.9581,1762.4788,3988.0
2018-12-18 12:15:00,1785.28,1787.95,1785.05,1787.95,1069.0,1763.0022,1765.6389,1762.7751,1765.6389,1069.0
2018-12-18 12:20:00,1786.36,1789.2,1785.38,1787.81,2292.0,1764.0688,1766.8733,1763.101,1765.5007,2292.0
2018-12-18 12:25:00,1789.85,1793.2,1789.84,1791.34,2690.0,1767.5152,1770.8234,1767.5053,1768.9866,2690.0
2018-12-18 12:30:00,1791.34,1794.78,1788.83,1790.32,2700.0,1768.9866,1772.3837,1766.5079,1767.9793,2700.0
2018-12-18 12:35:00,1789.3,1789.88,1787.85,1787.85,1300.0,1766.9721,1767.5448,1765.5402,1765.5402,1300.0
2018-12-18 12:40:00,1789.0,1789.51,1787.85,1789.4,900.0,1766.6758,1767.1794,1765.5402,1767.0708,900.0
2018-12-18 12:45:00,1788.77,1790.08,1787.87,1789.87,1860.0,1766.4487,1767.7423,1765.5599,1767.535,1860.0
2018-12-18 12:50:00,1788.49,1792.99,1788.49,1792.66,2100.0,1766.1722,1770.616,1766.1722,1770.2901,2100.0
2018-12-18 12:55:00,1793.79,1793.8,1792.36,1792.36,1000.0,1771.406,1771.4159,1769.9939,1769.9939,1000.0
2018-12-18 13:00:00,1792.22,1796.5,1792.22,1795.31,1300.0,1769.8556,1774.0822,1769.8556,1772.9071,1300.0
2018-12-18 13:05:00,1795.0,1795.85,1794.65,1795.62,1100.0,1772.6009,1773.4403,1772.2553,1773.2132,1100.0
2018-12-18 13:10:00,1795.03,1795.95,1794.86,1794.87,625.0,1772.6306,1773.5391,1772.4627,1772.4726,625.0
2018-12-18 13:15:00,1794.86,1794.86,1793.87,1794.43,1100.0,1772.4627,1772.4627,1771.485,1772.038,1100.0
2018-12-18 13:20:00,1794.83,1799.64,1794.83,1796.66,1800.0,1772.4331,1777.183,1772.4331,1774.2402,1800.0
2018-12-18 13:25:00,1797.4,1797.4,1793.63,1794.68,900.0,1774.971,1774.971,1771.248,1772.2849,900.0
2018-12-18 13:30:00,1793.8,1793.81,1791.41,1791.43,900.0,1771.4159,1771.4258,1769.0557,1769.0755,900.0
2018-12-18 13:35:00,1792.34,1796.56,1792.34,1795.38,1930.0,1769.9741,1774.1415,1769.9741,1772.9762,1930.0
2018-12-18 13:40:00,1791.93,1796.47,1791.92,1795.3,1100.0,1769.5692,1774.0526,1769.5594,1772.8972,1100.0
2018-12-18 13:45:00,1795.3,1796.51,1794.98,1796.51,800.0,1772.8972,1774.0921,1772.5812,1774.0921,800.0
2018-12-18 13:50:00,1797.31,1797.31,1793.05,1793.64,1800.0,1774.8821,1774.8821,1770.6753,1771.2579,1800.0
2018-12-18 13:55:00,1793.09,1795.12,1791.14,1792.39,2100.0,1770.7148,1772.7194,1768.7891,1770.0235,2100.0
2018-12-18 14:00:00,1792.36,1794.5,1791.65,1793.03,600.0,1769.9939,1772.1072,1769.2927,1770.6555,600.0
2018-12-18 14:05:00,1789.86,1794.49,1789.17,1794.49,1700.0,1767.5251,1772.0973,1766.8437,1772.0973,1700.0
2018-12-18 14:10:00,1794.65,1796.02,1791.85,1791.85,3096.0,1772.2553,1773.6082,1769.4902,1769.4902,3096.0
2018-12-18 14:15:00,1791.84,1791.84,1788.35,1788.35,1635.0,1769.4804,1769.4804,1766.0339,1766.0339,1635.0
2018-12-18 14:20:00,1789.18,1789.87,1786.4,1786.8,2700.0,1766.8536,1767.535,1764.1083,1764.5033,2700.0
2018-12-18 14:25:00,1789.34,1789.34,1787.97,1788.95,1600.0,1767.0116,1767.0116,1765.6587,1766.6264,1600.0
2018-12-18 14:30:00,1786.25,1788.4,1785.14,1786.91,1400.0,1763.9601,1766.0833,1762.864,1764.6119,1400.0
2018-12-18 14:35:00,1785.93,1787.04,1783.41,1785.85,2200.0,1763.6441,1764.7403,1761.1556,1763.5651,2200.0
2018-12-18 14:40:00,1783.88,1783.88,1776.71,1776.71,1200.0,1761.6197,1761.6197,1754.5392,1754.5392,1200.0
2018-12-18 14:45:00,1775.42,1775.42,1774.42,1775.33,603.0,1753.2653,1753.2653,1752.2777,1753.1764,603.0
2018-12-18 14:50:00,1777.33,1777.34,1775.26,1775.45,900.0,1755.1514,1755.1613,1753.1073,1753.2949,900.0
2018-12-18 14:55:00,1774.64,1774.64,1768.5,1769.91,1250.0,1752.495,1752.495,1746.4316,1747.824,1250.0
2018-12-18 15:00:00,1766.56,1769.98,1761.98,1769.98,2485.0,1744.5158,1747.8932,1739.993,1747.8932,2485.0
2018-12-18 15:05:00,1768.33,1768.33,1763.83,1765.42,2000.0,1746.2637,1746.2637,1741.8199,1743.3901,2000.0
2018-12-18 15:10:00,1766.52,1769.09,1764.41,1767.12,2157.0,1744.4763,1747.0143,1742.3927,1745.0688,2157.0
2018-12-18 15:15:00,1769.32,1770.08,1767.02,1769.21,1250.0,1747.2414,1747.9919,1744.9701,1747.1328,1250.0
2018-12-18 15:20:00,1770.02,1772.89,1769.75,1770.51,1375.0,1747.9327,1750.7668,1747.666,1748.4165,1375.0
2018-12-18 15:25:00,1769.77,1771.39,1767.0,1768.73,2300.0,1747.6858,1749.2856,1744.9503,1746.6587,2300.0
2018-12-18 15:30:00,1770.0,1776.0,1769.71,1776.0,2700.0,1747.9129,1753.838,1747.6265,1753.838,2700.0
2018-12-18 15:35:00,1777.68,1778.76,1775.24,1775.68,2673.0,1755.4971,1756.5636,1753.0875,1753.522,2673.0
2018-12-18 15:40:00,1776.29,1780.16,1776.29,1776.43,4750.0,1754.1244,1757.9461,1754.1244,1754.2627,4750.0
2018-12-18 15:45:00,1777.57,1783.4,1777.57,1782.97,6000.0,1755.3884,1761.1457,1755.3884,1760.7211,6000.0
2018-12-18 15:50:00,1780.55,1782.32,1777.47,1779.44,3533.0,1758.3313,1760.0792,1755.2897,1757.2351,3533.0
2018-12-18 15:55:00,1778.74,1778.74,1768.99,1769.81,11897.0,1756.5438,1756.5438,1746.9155,1747.7253,11897.0
2018-12-19 09:30:00,1769.42,1772.27,1754.46,1771.95,3390.0,1747.3401,1750.1546,1732.5668,1749.8386,3390.0
2018-12-19 09:35:00,1775.78,1777.88,1775.77,1777.88,600.0,1753.6208,1755.6946,1753.6109,1755.6946,600.0
2018-12-19 09:40:00,1779.89,1797.72,1779.89,1790.84,5850.0,1757.6795,1775.287,1757.6795,1768.4928,5850.0
2018-12-19 09:45:00,1792.3,1792.3,1786.16,1790.62,2400.0,1769.9346,1769.9346,1763.8712,1768.2756,2400.0
2018-12-19 09:50:00,1789.31,1794.23,1789.28,1793.22,2800.0,1766.9819,1771.8405,1766.9523,1770.8431,2800.0
2018-12-19 09:55:00,1794.97,1796.13,1784.99,1785.0,3070.0,1772.5713,1773.7168,1762.7158,1762.7257,3070.0
2018-12-19 10:00:00,1788.79,1794.46,1785.02,1790.19,2900.0,1766.4684,1772.0677,1762.7455,1767.851,2900.0
2018-12-19 10:05:00,1791.23,1791.23,1785.68,1789.17,2377.0,1768.878,1768.878,1763.3972,1766.8437,2377.0
2018-12-19 10:10:00,1791.16,1793.83,1790.66,1793.1,2396.0,1768.8089,1771.4455,1768.3151,1770.7246,2396.0
2018-12-19 10:15:00,1791.35,1797.1,1791.35,1795.82,1300.0,1768.9965,1774.6747,1768.9965,1773.4107,1300.0
2018-12-19 10:20:00,1795.78,1796.84,1793.57,1795.21,500.0,1773.3712,1774.418,1771.1888,1772.8083,500.0
2018-12-19 10:25:00,1795.79,1796.87,1794.9,1794.9,1600.0,1773.3811,1774.4476,1772.5022,1772.5022,1600.0
2018-12-19 10:30:00,1796.88,1805.98,1796.72,1805.98,2600.0,1774.4575,1783.4439,1774.2995,1783.4439,2600.0
2018-12-19 10:35:00,1805.98,1806.64,1805.58,1806.04,1576.0,1783.4439,1784.0957,1783.0489,1783.5032,1576.0
2018-12-19 10:40:00,1805.96,1805.96,1801.92,1801.92,1200.0,1783.4242,1783.4242,1779.4346,1779.4346,1200.0
2018-12-19 10:45:00,1801.5,1801.5,1795.81,1795.81,1100.0,1779.0198,1779.0198,1773.4008,1773.4008,1100.0
2018-12-19 10:50:00,1798.66,1800.32,1798.65,1800.31,900.0,1776.2153,1777.8546,1776.2054,1777.8447,900.0
2018-12-19 10:55:00,1800.01,1800.69,1799.73,1800.69,400.0,1777.5484,1778.2199,1777.2719,1778.2199,400.0
2018-12-19 11:00:00,1797.07,1798.62,1795.42,1795.93,2000.0,1774.6451,1776.1758,1773.0157,1773.5193,2000.0
2018-12-19 11:05:00,1796.61,1798.97,1795.68,1795.81,5000.0,1774.1908,1776.5214,1773.2725,1773.4008,5000.0
2018-12-19 11:10:00,1796.65,1797.51,1795.43,1795.97,4600.0,1774.2303,1775.0796,1773.0256,1773.5588,4600.0
2018-12-19 11:15:00,1795.13,1797.03,1795.13,1796.48,2124.0,1772.7293,1774.6056,1772.7293,1774.0625,2124.0
2018-12-19 11:20:00,1797.0,1797.98,1789.47,1789.47,3728.0,1774.576,1775.5438,1767.1399,1767.1399,3728.0
2018-12-19 11:25:00,1789.47,1790.02,1781.65,1785.38,2247.0,1767.1399,1767.6831,1759.4175,1763.101,2247.0
2018-12-19 11:30:00,1783.95,1784.42,1779.0,1784.41,2500.0,1761.6888,1762.153,1756.8006,1762.1431,2500.0
2018-12-19 11:35:00,1786.32,1788.96,1786.31,1788.47,1400.0,1764.0293,1766.6363,1764.0194,1766.1524,1400.0
2018-12-19 11:40:00,1787.16,1787.19,1780.59,1783.78,1100.0,1764.8588,1764.8884,1758.3708,1761.5209,1100.0
2018-12-19 11:45:00,1779.19,1782.99,1779.19,1782.8,1600.0,1756.9882,1760.7408,1756.9882,1760.5532,1600.0
2018-12-19 11:50:00,1783.0,1788.67,1783.0,1788.21,1100.0,1760.7507,1766.3499,1760.7507,1765.8957,1100.0
2018-12-19 11:55:00,1788.43,1790.02,1787.01,1788.33,2100.0,1766.1129,1767.6831,1764.7106,1766.0142,2100.0
2018-12-19 12:00:00,1788.2,1788.2,1782.58,1782.58,2094.0,1765.8858,1765.8858,1760.3359,1760.3359,2094.0
2018-12-19 12:05:00,1781.83,1784.79,1778.06,1784.79,7189.0,1759.5953,1762.5183,1755.8723,1762.5183,7189.0
2018-12-19 12:10:00,1784.43,1787.52,1783.85,1787.52,1000.0,1762.1628,1765.2143,1761.5901,1765.2143,1000.0
2018-12-19 12:15:00,1782.55,1785.67,1781.35,1785.66,798.0,1760.3063,1763.3874,1759.1213,1763.3775,798.0
2018-12-19 12:20:00,1784.73,1784.73,1783.45,1783.45,600.0,1762.4591,1762.4591,1761.1951,1761.1951,600.0
2018-12-19 12:25:00,1783.86,1785.02,1782.8,1782.81,912.0,1761.5999,1762.7455,1760.5532,1760.5631,912.0
2018-12-19 12:30:00,1784.42,1784.63,1784.42,1784.63,200.0,1762.153,1762.3603,1762.153,1762.3603,200.0
2018-12-19 12:35:00,1783.44,1784.55,1783.43,1784.55,300.0,1761.1852,1762.2813,1761.1753,1762.2813,300.0
2018-12-19 12:40:00,1782.22,1782.22,1780.44,1780.72,1283.0,1759.9804,1759.9804,1758.2226,1758.4991,1283.0
2018-12-19 12:45:00,1781.77,1781.78,1780.21,1780.21,520.0,1759.536,1759.5459,1757.9955,1757.9955,520.0
2018-12-19 12:50:00,1781.73,1783.8,1780.61,1780.61,1609.0,1759.4965,1761.5407,1758.3905,1758.3905,1609.0
2018-12-19 12:55:00,1780.46,1780.49,1780.46,1780.49,200.0,1758.2424,1758.272,1758.2424,1758.272,200.0
2018-12-19 13:00:00,1781.62,1781.62,1779.55,1781.55,700.0,1759.3879,1759.3879,1757.3437,1759.3188,700.0
2018-12-19 13:05:00,1780.83,1780.83,1776.96,1776.96,1700.0,1758.6078,1758.6078,1754.7861,1754.7861,1700.0
2018-12-19 13:10:00,1776.96,1779.21,1776.96,1778.09,700.0,1754.7861,1757.008,1754.7861,1755.9019,700.0
2018-12-19 13:15:00,1776.57,1778.11,1775.82,1778.07,1500.0,1754.4009,1755.9217,1753.6603,1755.8822,1500.0
2018-12-19 13:20:00,1778.26,1779.08,1772.26,1774.7,3710.0,1756.0698,1756.8796,1750.1447,1752.5543,3710.0
2018-12-19 13:25:00,1774.62,1774.62,1772.59,1772.59,900.0,1752.4753,1752.4753,1750.4706,1750.4706,900.0
2018-12-19 13:30:00,1775.22,1775.22,1773.03,1773.06,800.0,1753.0678,1753.0678,1750.9051,1750.9347,800.0
2018-12-19 13:35:00,1774.6,1775.21,1773.43,1774.34,2000.0,1752.4555,1753.0579,1751.3001,1752.1987,2000.0
2018-12-19 13:40:00,1774.31,1780.73,1774.31,1780.51,8288.0,1752.1691,1758.509,1752.1691,1758.2918,8288.0
2018-12-19 13:45:00,1780.51,1783.53,1780.51,1782.27,1557.0,1758.2918,1761.2741,1758.2918,1760.0298,1557.0
2018-12-19 13:50:00,1782.27,1784.32,1780.69,1783.6,2726.0,1760.0298,1762.0542,1758.4695,1761.3432,2726.0
2018-12-19 13:55:00,1784.25,1788.01,1784.25,1788.01,900.0,1761.9851,1765.6982,1761.9851,1765.6982,900.0
2018-12-19 14:00:00,1788.6,1789.19,1755.51,1759.46,4640.0,1766.2808,1766.8634,1733.6037,1737.5044,4640.0
2018-12-19 14:05:00,1755.0,1764.61,1755.0,1760.6,1000.0,1733.1001,1742.5902,1733.1001,1738.6302,1000.0
2018-12-19 14:10:00,1760.55,1760.55,1745.48,1745.48,2108.0,1738.5808,1738.5808,1723.6989,1723.6989,2108.0
2018-12-19 14:15:00,1745.0,1763.28,1744.99,1763.28,4700.0,1723.2249,1741.2768,1723.215,1741.2768,4700.0
2018-12-19 14:20:00,1758.25,1765.15,1755.62,1763.79,3584.0,1736.3095,1743.1234,1733.7123,1741.7804,3584.0
2018-12-19 14:25:00,1763.79,1773.05,1763.78,1767.26,4200.0,1741.7804,1750.9248,1741.7705,1745.2071,4200.0
2018-12-19 14:30:00,1770.23,1772.95,1768.13,1772.0,2846.0,1748.14,1750.8261,1746.0662,1749.8879,2846.0
2018-12-19 14:35:00,1769.19,1771.46,1762.13,1762.13,2700.0,1747.113,1749.3547,1740.1411,1740.1411,2700.0
2018-12-19 14:40:00,1763.02,1763.02,1741.86,1741.86,4717.0,1741.02,1741.02,1720.124,1720.124,4717.0
2018-12-19 14:45:00,1740.54,1746.99,1733.19,1741.46,9321.0,1718.8205,1725.19,1711.5622,1719.729,9321.0
2018-12-19 14:50:00,1741.65,1741.65,1727.54,1736.71,6733.0,1719.9167,1719.9167,1705.9827,1715.0383,6733.0
2018-12-19 14:55:00,1732.55,1732.55,1718.77,1723.2,5834.0,1710.9302,1710.9302,1697.3222,1701.6969,5834.0
2018-12-19 15:00:00,1720.01,1721.73,1715.97,1715.97,5091.0,1698.5467,1700.2452,1694.5571,1694.5571,5091.0
2018-12-19 15:05:00,1708.52,1719.2,1706.75,1719.19,2800.0,1687.2001,1697.7468,1685.4522,1697.7369,2800.0
2018-12-19 15:10:00,1716.37,1727.75,1715.89,1723.59,7202.0,1694.9521,1706.1901,1694.4781,1702.082,7202.0
2018-12-19 15:15:00,1724.84,1730.03,1721.27,1724.19,11924.0,1703.3164,1708.4417,1699.791,1702.6745,11924.0
2018-12-19 15:20:00,1725.49,1730.66,1719.98,1730.66,8563.0,1703.9583,1709.0638,1698.5171,1709.0638,8563.0
2018-12-19 15:25:00,1730.66,1730.66,1725.58,1727.38,6449.0,1709.0638,1709.0638,1704.0472,1705.8247,6449.0
2018-12-19 15:30:00,1728.38,1735.01,1724.73,1734.0,2897.0,1706.8123,1713.3595,1703.2078,1712.3621,2897.0
2018-12-19 15:35:00,1730.79,1731.94,1725.53,1728.0,5065.0,1709.1922,1710.3278,1703.9978,1706.437,5065.0
2018-12-19 15:40:00,1728.0,1728.74,1722.72,1728.33,6341.0,1706.437,1707.1678,1701.2229,1706.7629,6341.0
2018-12-19 15:45:00,1729.92,1737.16,1729.92,1733.19,5706.0,1708.333,1715.4827,1708.333,1711.5622,5706.0
2018-12-19 15:50:00,1735.87,1738.63,1735.42,1735.42,3788.0,1714.2088,1716.9344,1713.7644,1713.7644,3788.0
2018-12-19 15:55:00,1735.42,1741.15,1735.14,1735.14,8907.0,1713.7644,1719.4229,1713.4879,1713.4879,8907.0
2018-12-20 09:30:00,1727.01,1734.85,1712.99,1726.93,7317.0,1705.4594,1713.2015,1691.6143,1705.3804,7317.0
2018-12-20 09:35:00,1725.1,1732.97,1720.0,1722.28,5461.0,1703.5732,1711.345,1698.5368,1700.7884,5461.0
2018-12-20 09:40:00,1722.23,1727.01,1717.52,1727.01,8663.0,1700.739,1705.4594,1696.0878,1705.4594,8663.0
2018-12-20 09:45:00,1726.01,1726.29,1718.31,1720.78,3500.0,1704.4718,1704.7483,1696.8679,1699.3071,3500.0
2018-12-20 09:50:00,1720.77,1726.0,1717.91,1726.0,3000.0,1699.2972,1704.462,1696.4729,1704.462,3000.0
2018-12-20 09:55:00,1726.35,1735.01,1725.67,1733.82,2938.0,1704.8076,1713.3595,1704.1361,1712.1844,2938.0
2018-12-20 10:00:00,1736.26,1736.61,1733.63,1733.64,1340.0,1714.5939,1714.9396,1711.9967,1712.0066,1340.0
2018-12-20 10:05:00,1735.95,1740.01,1731.86,1736.78,2132.0,1714.2878,1718.2971,1710.2488,1715.1074,2132.0
2018-12-20 10:10:00,1735.96,1735.97,1728.68,1732.61,1539.0,1714.2977,1714.3075,1707.1085,1710.9895,1539.0
2018-12-20 10:15:00,1734.02,1734.04,1726.66,1726.67,1300.0,1712.3819,1712.4016,1705.1137,1705.1236,1300.0
2018-12-20 10:20:00,1725.32,1725.32,1719.29,1723.6,6200.0,1703.7904,1703.7904,1697.8357,1702.0919,6200.0
2018-12-20 10:25:00,1723.27,1725.38,1722.22,1722.7,2481.0,1701.766,1703.8497,1700.7291,1701.2031,2481.0
2018-12-20 10:30:00,1727.64,1729.56,1727.64,1729.31,1100.0,1706.0815,1707.9775,1706.0815,1707.7307,1100.0
2018-12-20 10:35:00,1727.63,1731.1,1723.18,1731.09,1900.0,1706.0716,1709.4983,1701.6771,1709.4884,1900.0
2018-12-20 10:40:00,1732.88,1736.36,1732.01,1732.91,1900.0,1711.2561,1714.6927,1710.397,1711.2857,1900.0
2018-12-20 10:45:00,1730.45,1730.46,1727.01,1727.01,200.0,1708.8564,1708.8663,1705.4594,1705.4594,200.0
2018-12-20 10:50:00,1729.29,1729.64,1723.0,1723.0,2000.0,1707.7109,1708.0565,1701.4994,1701.4994,2000.0
2018-12-20 10:55:00,1723.0,1727.71,1721.45,1726.6,766.0,1701.4994,1706.1506,1699.9687,1705.0545,766.0
2018-12-20 11:00:00,1726.6,1726.6,1722.52,1722.53,1400.0,1705.0545,1705.0545,1701.0254,1701.0353,1400.0
2018-12-20 11:05:00,1724.6,1725.69,1724.17,1724.18,1000.0,1703.0794,1704.1558,1702.6548,1702.6647,1000.0
2018-12-20 11:10:00,1724.18,1724.18,1719.66,1719.66,1500.0,1702.6647,1702.6647,1698.2011,1698.2011,1500.0
2018-12-20 11:15:00,1719.58,1719.84,1714.47,1714.84,3201.0,1698.1221,1698.3788,1693.0758,1693.4412,3201.0
2018-12-20 11:20:00,1714.3,1716.94,1712.99,1713.23,5554.0,1692.908,1695.515,1691.6143,1691.8513,5554.0
2018-12-20 11:25:00,1716.86,1719.05,1713.32,1713.32,1303.0,1695.436,1697.5987,1691.9402,1691.9402,1303.0
2018-12-20 11:30:00,1717.41,1717.41,1714.72,1715.47,1428.0,1695.9792,1695.9792,1693.3227,1694.0634,1428.0
2018-12-20 11:35:00,1716.0,1718.73,1711.92,1711.92,1400.0,1694.5867,1697.2827,1690.5577,1690.5577,1400.0
2018-12-20 11:40:00,1714.93,1715.08,1708.48,1710.87,4358.0,1693.5301,1693.6782,1687.1606,1689.5208,4358.0
2018-12-20 11:45:00,1712.68,1714.97,1711.84,1711.93,2335.0,1691.3082,1693.5696,1690.4787,1690.5675,2335.0
2018-12-20 11:50:00,1713.32,1717.04,1708.74,1717.04,2500.0,1691.9402,1695.6138,1687.4173,1695.6138,2500.0
2018-12-20 11:55:00,1720.0,1723.44,1712.59,1716.59,2108.0,1698.5368,1701.9339,1691.2193,1695.1694,2108.0
2018-12-20 12:00:00,1719.21,1722.59,1714.0,1718.99,1381.0,1697.7567,1701.0945,1692.6117,1697.5394,1381.0
2018-12-20 12:05:00,1717.99,1717.99,1714.77,1714.77,300.0,1696.5519,1696.5519,1693.3721,1693.3721,300.0
2018-12-20 12:10:00,1718.24,1718.37,1708.0,1708.0,2718.0,1696.7988,1696.9272,1686.6866,1686.6866,2718.0
2018-12-20 12:15:00,1709.73,1711.9,1705.91,1711.4,3212.0,1688.395,1690.5379,1684.6227,1690.0441,3212.0
2018-12-20 12:20:00,1714.18,1715.62,1713.53,1715.62,800.0,1692.7895,1694.2115,1692.1476,1694.2115,800.0
2018-12-20 12:25:00,1716.14,1718.92,1713.67,1718.92,1700.0,1694.725,1697.4703,1692.2858,1697.4703,1700.0
2018-12-20 12:30:00,1718.66,1718.66,1713.9,1717.09,1150.0,1697.2136,1697.2136,1692.513,1695.6631,1150.0
2018-12-20 12:35:00,1716.68,1717.05,1711.6,1711.61,1820.0,1695.2583,1695.6236,1690.2417,1690.2515,1820.0
2018-12-20 12:40:00,1710.26,1711.45,1708.76,1708.76,2300.0,1688.9184,1690.0935,1687.4371,1687.4371,2300.0
2018-12-20 12:45:00,1707.29,1709.95,1705.77,1706.83,3649.0,1685.9854,1688.6122,1684.4844,1685.5312,3649.0
2018-12-20 12:50:00,1710.54,1713.29,1709.73,1711.1,2100.0,1689.1949,1691.9106,1688.395,1689.7479,2100.0
2018-12-20 12:55:00,1709.49,1715.83,1709.14,1715.83,1812.0,1688.158,1694.4189,1687.8123,1694.4189,1812.0
2018-12-20 13:00:00,1714.91,1715.01,1710.9,1711.6,1400.0,1693.5103,1693.6091,1689.5504,1690.2417,1400.0
2018-12-20 13:05:00,1712.86,1713.12,1709.48,1711.47,2200.0,1691.4859,1691.7427,1688.1481,1690.1133,2200.0
2018-12-20 13:10:00,1709.93,1713.83,1709.87,1713.82,500.0,1688.5925,1692.4438,1688.5332,1692.4339,500.0
2018-12-20 13:15:00,1713.82,1713.83,1709.78,1709.79,700.0,1692.4339,1692.4438,1688.4444,1688.4542,700.0
2018-12-20 13:20:00,1711.13,1714.96,1710.99,1710.99,900.0,1689.7775,1693.5597,1689.6393,1689.6393,900.0
2018-12-20 13:25:00,1711.29,1713.16,1710.01,1710.62,700.0,1689.9355,1691.7822,1688.6715,1689.2739,700.0
2018-12-20 13:30:00,1710.98,1711.52,1708.06,1710.99,1100.0,1689.6294,1690.1626,1686.7458,1689.6393,1100.0
2018-12-20 13:35:00,1709.18,1709.39,1707.1,1709.39,600.0,1687.8518,1688.0592,1685.7978,1688.0592,600.0
2018-12-20 13:40:00,1709.47,1713.25,1707.89,1713.24,1600.0,1688.1382,1691.8711,1686.5779,1691.8612,1600.0
2018-12-20 13:45:00,1713.57,1714.48,1709.35,1713.36,5045.0,1692.1871,1693.0857,1688.0197,1691.9797,5045.0
2018-12-20 13:50:00,1712.72,1712.72,1709.09,1709.09,717.0,1691.3477,1691.3477,1687.763,1687.763,717.0
2018-12-20 13:55:00,1710.0,1710.0,1709.27,1709.27,1000.0,1688.6616,1688.6616,1687.9407,1687.9407,1000.0
2018-12-20 14:00:00,1709.4,1709.4,1696.92,1698.67,3900.0,1688.0691,1688.0691,1675.7448,1677.473,3900.0
2018-12-20 14:05:00,1699.73,1702.98,1694.27,1694.28,3800.0,1678.5198,1681.7292,1673.1279,1673.1378,3800.0
2018-12-20 14:10:00,1691.42,1694.0,1687.74,1694.0,5983.0,1670.3135,1672.8613,1666.6794,1672.8613,5983.0
2018-12-20 14:15:00,1692.85,1694.0,1685.75,1687.03,2416.0,1671.7256,1672.8613,1664.7142,1665.9782,2416.0
2018-12-20 14:20:00,1687.09,1697.51,1687.09,1690.74,3134.0,1666.0375,1676.3275,1666.0375,1669.642,3134.0
2018-12-20 14:25:00,1692.79,1694.96,1689.46,1694.95,1300.0,1671.6664,1673.8093,1668.3779,1673.7994,1300.0
2018-12-20 14:30:00,1700.07,1700.76,1693.52,1696.11,2900.0,1678.8555,1679.5369,1672.3873,1674.9449,2900.0
2018-12-20 14:35:00,1695.59,1705.4,1694.17,1699.88,4104.0,1674.4314,1684.119,1673.0292,1678.6679,4104.0
2018-12-20 14:40:00,1699.72,1707.27,1698.71,1706.61,3593.0,1678.5099,1685.9657,1677.5125,1685.3139,3593.0
2018-12-20 14:45:00,1706.23,1712.82,1704.51,1712.82,5116.0,1684.9387,1691.4464,1683.2401,1691.4464,5116.0
2018-12-20 14:50:00,1712.85,1721.35,1710.0,1711.96,5987.0,1691.4761,1699.87,1688.6616,1690.5972,5987.0
2018-12-20 14:55:00,1715.87,1715.87,1708.27,1713.65,2100.0,1694.4584,1694.4584,1686.9532,1692.2661,2100.0
2018-12-20 15:00:00,1714.73,1718.86,1712.39,1713.35,3213.0,1693.3326,1697.4111,1691.0218,1691.9698,3213.0
2018-12-20 15:05:00,1714.4,1716.91,1708.0,1715.65,2537.0,1693.0067,1695.4854,1686.6866,1694.2411,2537.0
2018-12-20 15:10:00,1715.48,1718.32,1712.21,1715.94,1425.0,1694.0732,1696.8778,1690.844,1694.5275,1425.0
2018-12-20 15:15:00,1717.98,1718.34,1712.9,1712.9,2325.0,1696.542,1696.8975,1691.5254,1691.5254,2325.0
2018-12-20 15:20:00,1713.92,1720.32,1713.92,1720.31,1158.0,1692.5327,1698.8528,1692.5327,1698.843,1158.0
2018-12-20 15:25:00,1720.23,1721.25,1716.34,1716.41,2200.0,1698.764,1699.7712,1694.9225,1694.9916,2200.0
2018-12-20 15:30:00,1715.93,1717.14,1712.8,1713.49,2110.0,1694.5176,1695.7125,1691.4267,1692.1081,2110.0
2018-12-20 15:35:00,1714.94,1717.69,1714.94,1717.54,2950.0,1693.54,1696.2557,1693.54,1696.1075,2950.0
2018-12-20 15:40:00,1714.89,1716.0,1705.53,1705.53,2192.0,1693.4906,1694.5867,1684.2474,1684.2474,2192.0
2018-12-20 15:45:00,1703.74,1707.82,1701.18,1703.58,7099.0,1682.4797,1686.5088,1679.9517,1682.3217,7099.0
2018-12-20 15:50:00,1703.49,1703.49,1695.86,1697.89,2500.0,1682.2329,1682.2329,1674.6981,1676.7027,2500.0
2018-12-20 15:55:00,1696.58,1707.99,1695.71,1706.53,12010.0,1675.4091,1686.6767,1674.5499,1685.2349,12010.0
2018-12-21 09:30:00,1704.62,1715.89,1692.76,1705.68,89622.0,1683.3488,1694.4781,1671.6367,1684.3955,89622.0
2018-12-21 09:35:00,1705.69,1706.63,1690.01,1697.22,7571.0,1684.4054,1685.3337,1668.9211,1676.0411,7571.0
2018-12-21 09:40:00,1697.19,1706.19,1694.69,1704.33,6015.0,1676.0115,1684.8992,1673.5427,1683.0624,6015.0
2018-12-21 09:45:00,1704.62,1707.91,1697.3,1697.31,7749.0,1683.3488,1686.5977,1676.1201,1676.13,7749.0
2018-12-21 09:50:00,1698.29,1698.29,1689.2,1689.81,1700.0,1677.0977,1677.0977,1668.1212,1668.7236,1700.0
2018-12-21 09:55:00,1689.8,1693.05,1684.51,1692.07,8333.0,1668.7137,1671.9231,1663.4897,1670.9554,8333.0
2018-12-21 10:00:00,1690.81,1692.67,1685.7,1687.21,3900.0,1669.7111,1671.5479,1664.6648,1666.156,3900.0
2018-12-21 10:05:00,1688.16,1689.55,1683.87,1687.17,3994.0,1667.0941,1668.4668,1662.8577,1666.1165,3994.0
2018-12-21 10:10:00,1686.35,1696.76,1686.35,1695.75,11570.0,1665.3067,1675.5868,1665.3067,1674.5894,11570.0
2018-12-21 10:15:00,1694.48,1700.67,1693.38,1695.13,6630.0,1673.3353,1679.448,1672.249,1673.9772,6630.0
2018-12-21 10:20:00,1694.38,1694.38,1688.38,1689.45,2100.0,1673.2365,1673.2365,1667.3114,1668.3681,2100.0
2018-12-21 10:25:00,1690.35,1690.35,1683.2,1687.19,2440.0,1669.2568,1669.2568,1662.196,1666.1363,2440.0
2018-12-21 10:30:00,1689.66,1689.66,1684.93,1686.5,1200.0,1668.5754,1668.5754,1663.9045,1665.4549,1200.0
2018-12-21 10:35:00,1686.9,1686.91,1682.06,1683.17,3879.0,1665.8499,1665.8597,1661.0703,1662.1664,3879.0
2018-12-21 10:40:00,1681.86,1682.52,1680.0,1680.0,1600.0,1660.8728,1661.5245,1659.036,1659.036,1600.0
2018-12-21 10:45:00,1680.74,1682.11,1679.51,1680.63,1510.0,1659.7667,1661.1196,1658.5521,1659.6581,1510.0
2018-12-21 10:50:00,1680.29,1680.29,1675.46,1676.0,3120.0,1659.3224,1659.3224,1654.5526,1655.0859,3120.0
2018-12-21 10:55:00,1677.57,1677.57,1673.19,1674.7,750.0,1656.6363,1656.6363,1652.311,1653.8021,750.0
2018-12-21 11:00:00,1673.09,1674.57,1670.0,1671.86,3400.0,1652.2122,1653.6737,1649.1608,1650.9976,3400.0
2018-12-21 11:05:00,1671.87,1674.29,1667.77,1668.71,4100.0,1651.0074,1653.3972,1646.9586,1647.8869,4100.0
2018-12-21 11:10:00,1669.07,1671.01,1666.54,1668.53,2270.0,1648.2424,1650.1582,1645.7439,1647.7091,2270.0
2018-12-21 11:15:00,1673.18,1673.19,1668.98,1672.09,2150.0,1652.3011,1652.311,1648.1535,1651.2247,2150.0
2018-12-21 11:20:00,1671.88,1674.18,1670.07,1670.37,3792.0,1651.0173,1653.2886,1649.2299,1649.5261,3792.0
2018-12-21 11:25:00,1666.86,1670.88,1665.41,1670.88,3800.0,1646.0599,1650.0298,1644.628,1650.0298,3800.0
2018-12-21 11:30:00,1671.13,1673.51,1667.92,1672.46,2853.0,1650.2767,1652.627,1647.1067,1651.5901,2853.0
2018-12-21 11:35:00,1669.29,1669.29,1665.29,1665.29,1560.0,1648.4596,1648.4596,1644.5095,1644.5095,1560.0
2018-12-21 11:40:00,1666.27,1666.27,1663.66,1663.66,1200.0,1645.4773,1645.4773,1642.8999,1642.8999,1200.0
2018-12-21 11:45:00,1665.85,1665.88,1662.17,1662.18,1500.0,1645.0625,1645.0922,1641.4285,1641.4383,1500.0
2018-12-21 11:50:00,1664.12,1667.01,1664.12,1666.49,1596.0,1643.3541,1646.2081,1643.3541,1645.6946,1596.0
2018-12-21 11:55:00,1665.93,1665.94,1658.97,1658.97,2223.0,1645.1415,1645.1514,1638.2684,1638.2684,2223.0
2018-12-21 12:00:00,1657.8,1660.72,1657.79,1659.53,1815.0,1637.113,1639.9966,1637.1031,1638.8214,1815.0
2018-12-21 12:05:00,1659.76,1659.76,1655.24,1658.27,1700.0,1639.0485,1639.0485,1634.5849,1637.5771,1700.0
2018-12-21 12:10:00,1657.07,1659.5,1652.99,1654.35,2733.0,1636.3921,1638.7918,1632.363,1633.7061,2733.0
2018-12-21 12:15:00,1654.86,1661.34,1652.8,1659.74,17659.0,1634.2097,1640.6088,1632.1754,1639.0288,17659.0
2018-12-21 12:20:00,1660.46,1661.98,1658.91,1659.13,5348.0,1639.7398,1641.2408,1638.2091,1638.4264,5348.0
2018-12-21 12:25:00,1659.58,1659.59,1650.93,1656.54,2438.0,1638.8708,1638.8807,1630.3287,1635.8687,2438.0
2018-12-21 12:30:00,1652.68,1655.01,1647.43,1648.67,5261.0,1632.0569,1634.3578,1626.8724,1628.0969,5261.0
2018-12-21 12:35:00,1653.99,1656.79,1653.92,1656.79,1000.0,1633.3505,1636.1156,1633.2814,1636.1156,1000.0
2018-12-21 12:40:00,1658.31,1662.37,1656.73,1660.13,1424.0,1637.6166,1641.626,1636.0564,1639.4139,1424.0
2018-12-21 12:45:00,1660.43,1663.5,1657.87,1657.87,2800.0,1639.7102,1642.7419,1637.1821,1637.1821,2800.0
2018-12-21 12:50:00,1657.18,1659.26,1652.93,1652.93,1137.0,1636.5007,1638.5548,1632.3038,1632.3038,1137.0
2018-12-21 12:55:00,1652.97,1657.36,1649.66,1653.06,2602.0,1632.3433,1636.6785,1629.0746,1632.4321,2602.0
2018-12-21 13:00:00,1655.26,1659.99,1650.58,1657.63,3626.0,1634.6047,1639.2757,1629.9831,1636.9451,3626.0
2018-12-21 13:05:00,1655.74,1656.41,1651.38,1656.41,2200.0,1635.0787,1635.7403,1630.7731,1635.7403,2200.0
2018-12-21 13:10:00,1658.41,1658.91,1655.06,1658.91,1000.0,1637.7154,1638.2091,1634.4072,1638.2091,1000.0
2018-12-21 13:15:00,1660.0,1661.62,1653.86,1658.35,4300.0,1639.2855,1640.8853,1633.2222,1637.6561,4300.0
2018-12-21 13:20:00,1659.9,1665.0,1659.25,1665.0,5100.0,1639.1868,1644.2232,1638.5449,1644.2232,5100.0
2018-12-21 13:25:00,1663.35,1665.37,1657.86,1657.86,5822.0,1642.5937,1644.5885,1637.1723,1637.1723,5822.0
2018-12-21 13:30:00,1657.89,1657.9,1653.52,1655.0,6797.0,1637.2019,1637.2118,1632.8864,1634.3479,6797.0
2018-12-21 13:35:00,1655.27,1655.33,1651.72,1653.82,1900.0,1634.6146,1634.6738,1631.1089,1633.1827,1900.0
2018-12-21 13:40:00,1654.17,1656.47,1652.36,1655.76,2750.0,1633.5283,1635.7996,1631.7409,1635.0985,2750.0
2018-12-21 13:45:00,1653.43,1653.44,1650.41,1652.36,1100.0,1632.7975,1632.8074,1629.8152,1631.7409,1100.0
2018-12-21 13:50:00,1653.92,1653.92,1646.51,1646.52,1110.0,1633.2814,1633.2814,1625.9639,1625.9738,1110.0
2018-12-21 13:55:00,1646.47,1647.76,1644.05,1646.46,2150.0,1625.9244,1627.1983,1623.5346,1625.9145,2150.0
2018-12-21 14:00:00,1646.45,1650.85,1645.99,1648.79,1409.0,1625.9046,1630.2497,1625.4504,1628.2154,1409.0
2018-12-21 14:05:00,1648.79,1648.79,1647.89,1648.31,700.0,1628.2154,1628.2154,1627.3267,1627.7414,700.0
2018-12-21 14:10:00,1647.99,1649.16,1644.65,1648.09,3410.0,1627.4254,1628.5808,1624.1271,1627.5242,3410.0
2018-12-21 14:15:00,1648.69,1658.37,1648.69,1655.99,2598.0,1628.1167,1637.6759,1628.1167,1635.3256,2598.0
2018-12-21 14:20:00,1658.03,1658.86,1654.83,1654.83,5791.0,1637.3401,1638.1598,1634.1801,1634.1801,5791.0
2018-12-21 14:25:00,1653.44,1653.45,1646.33,1647.95,2758.0,1632.8074,1632.8173,1625.7861,1627.3859,2758.0
2018-12-21 14:30:00,1648.85,1648.85,1646.41,1646.99,2363.0,1628.2747,1628.2747,1625.8651,1626.4379,2363.0
2018-12-21 14:35:00,1647.67,1647.86,1644.6,1646.29,2034.0,1627.1094,1627.297,1624.0777,1625.7466,2034.0
2018-12-21 14:40:00,1646.08,1649.0,1643.66,1644.12,3612.0,1625.5392,1628.4228,1623.1494,1623.6037,3612.0
2018-12-21 14:45:00,1642.67,1643.37,1640.12,1640.12,8270.0,1622.1718,1622.8631,1619.6536,1619.6536,8270.0
2018-12-21 14:50:00,1644.08,1652.86,1644.08,1650.28,2705.0,1623.5642,1632.2346,1623.5642,1629.6868,2705.0
2018-12-21 14:55:00,1647.07,1648.47,1641.21,1648.47,5465.0,1626.5169,1627.8994,1620.73,1627.8994,5465.0
2018-12-21 15:00:00,1648.46,1651.55,1646.15,1649.18,8966.0,1627.8895,1630.941,1625.6084,1628.6006,8966.0
2018-12-21 15:05:00,1649.18,1650.04,1647.36,1649.07,3500.0,1628.6006,1629.4498,1626.8033,1628.4919,3500.0
2018-12-21 15:10:00,1647.62,1647.62,1642.37,1642.37,6154.0,1627.06,1627.06,1621.8755,1621.8755,6154.0
2018-12-21 15:15:00,1641.85,1643.38,1639.0,1639.3,3420.0,1621.362,1622.8729,1618.5476,1618.8439,3420.0
2018-12-21 15:20:00,1640.07,1642.42,1638.39,1638.39,4711.0,1619.6042,1621.9249,1617.9452,1617.9452,4711.0
2018-12-21 15:25:00,1638.39,1639.31,1632.5,1632.5,5550.0,1617.9452,1618.8537,1612.1287,1612.1287,5550.0
2018-12-21 15:30:00,1630.69,1636.52,1630.69,1635.04,10243.0,1610.3413,1616.0985,1610.3413,1614.637,10243.0
2018-12-21 15:35:00,1635.84,1635.84,1617.16,1625.71,9661.0,1615.427,1615.427,1596.9801,1605.4234,9661.0
2018-12-21 15:40:00,1625.67,1633.86,1625.67,1630.79,11321.0,1605.3839,1613.4717,1605.3839,1610.44,11321.0
2018-12-21 15:45:00,1630.71,1635.72,1628.41,1629.03,5832.0,1610.361,1615.3085,1608.0897,1608.702,5832.0
2018-12-21 15:50:00,1628.49,1634.15,1623.45,1632.84,10567.0,1608.1687,1613.7581,1603.1916,1612.4645,10567.0
2018-12-21 15:55:00,1633.14,1636.1,1627.24,1630.8,34830.0,1612.7607,1615.6838,1606.9343,1610.4499,34830.0
2018-12-24 09:30:00,1621.68,1634.85,1620.0,1625.93,7069.0,1601.4437,1614.4494,1599.7847,1605.6407,7069.0
2018-12-24 09:35:00,1627.7,1627.7,1610.0,1614.56,5086.0,1607.3886,1607.3886,1589.9095,1594.4126,5086.0
2018-12-24 09:40:00,1617.55,1625.0,1617.54,1619.46,3299.0,1597.3653,1604.7223,1597.3554,1599.2514,3299.0
2018-12-24 09:45:00,1618.29,1619.01,1609.02,1611.21,5008.0,1598.096,1598.807,1588.9417,1591.1044,5008.0
2018-12-24 09:50:00,1611.96,1612.11,1608.73,1610.19,1141.0,1591.845,1591.9931,1588.6553,1590.0971,1141.0
2018-12-24 09:55:00,1610.19,1613.79,1606.27,1612.9,19596.0,1590.0971,1593.6522,1586.226,1592.7733,19596.0
2018-12-24 10:00:00,1612.9,1624.51,1612.9,1617.32,5658.0,1592.7733,1604.2384,1592.7733,1597.1381,5658.0
2018-12-24 10:05:00,1616.23,1621.35,1612.0,1621.34,6149.0,1596.0617,1601.1178,1591.8845,1601.108,6149.0
2018-12-24 10:10:00,1624.4,1625.73,1614.79,1617.98,3055.0,1604.1298,1605.4432,1594.6397,1597.7899,3055.0
2018-12-24 10:15:00,1618.16,1625.44,1618.16,1625.44,1105.0,1597.9677,1605.1568,1597.9677,1605.1568,1105.0
2018-12-24 10:20:00,1625.44,1629.53,1620.96,1628.04,2840.0,1605.1568,1609.1958,1600.7327,1607.7244,2840.0
2018-12-24 10:25:00,1628.04,1629.98,1623.94,1626.34,5800.0,1607.7244,1609.6402,1603.6755,1606.0456,5800.0
2018-12-24 10:30:00,1627.22,1628.18,1619.48,1623.74,4330.0,1606.9146,1607.8626,1599.2712,1603.478,4330.0
2018-12-24 10:35:00,1627.95,1636.38,1627.95,1636.38,5120.0,1607.6355,1615.9603,1607.6355,1615.9603,5120.0
2018-12-24 10:40:00,1639.57,1647.84,1638.31,1640.93,3593.0,1619.1105,1627.2773,1617.8662,1620.4535,3593.0
2018-12-24 10:45:00,1639.29,1644.82,1636.33,1641.3,8690.0,1618.834,1624.295,1615.9109,1620.8189,8690.0
2018-12-24 10:50:00,1640.27,1640.34,1634.67,1638.92,5825.0,1619.8017,1619.8709,1614.2716,1618.4686,5825.0
2018-12-24 10:55:00,1638.77,1639.72,1631.68,1635.71,5000.0,1618.3205,1619.2586,1611.3189,1615.2987,5000.0
2018-12-24 11:00:00,1637.0,1638.89,1633.81,1637.12,3072.0,1616.5726,1618.439,1613.4224,1616.6911,3072.0
2018-12-24 11:05:00,1637.23,1640.77,1632.4,1639.69,3300.0,1616.7997,1620.2955,1612.03,1619.229,3300.0
2018-12-24 11:10:00,1639.17,1644.75,1636.67,1644.74,2191.0,1618.7155,1624.2258,1616.2467,1624.216,2191.0
2018-12-24 11:15:00,1644.74,1644.74,1639.41,1643.03,1300.0,1624.216,1624.216,1618.9525,1622.5273,1300.0
2018-12-24 11:20:00,1649.04,1649.04,1643.71,1643.71,6308.0,1628.4623,1628.4623,1623.1988,1623.1988,6308.0
2018-12-24 11:25:00,1645.27,1646.46,1642.29,1645.33,3400.0,1624.7394,1625.9145,1621.7965,1624.7986,3400.0
2018-12-24 11:30:00,1648.16,1649.1,1646.13,1646.64,2185.0,1627.5933,1628.5216,1625.5886,1626.0923,2185.0
2018-12-24 11:35:00,1648.26,1648.26,1626.91,1637.58,8223.0,1627.692,1627.692,1606.6085,1617.1453,8223.0
2018-12-24 11:40:00,1636.65,1641.27,1632.99,1634.97,5792.0,1616.2269,1620.7893,1612.6126,1614.5679,5792.0
2018-12-24 11:45:00,1635.35,1638.47,1633.89,1636.22,6001.0,1614.9431,1618.0242,1613.5014,1615.8023,6001.0
2018-12-24 11:50:00,1634.92,1634.92,1630.04,1632.64,3259.0,1614.5185,1614.5185,1609.6994,1612.267,3259.0
2018-12-24 11:55:00,1636.58,1637.74,1634.32,1634.33,1000.0,1616.1578,1617.3033,1613.926,1613.9359,1000.0
2018-12-24 12:00:00,1640.88,1641.17,1634.07,1640.33,2800.0,1620.4041,1620.6905,1613.6791,1619.861,2800.0
2018-12-24 12:05:00,1639.54,1640.71,1635.0,1635.0,2621.0,1619.0809,1620.2363,1614.5975,1614.5975,2621.0
2018-12-24 12:10:00,1634.59,1637.67,1632.06,1636.39,2400.0,1614.1926,1617.2342,1611.6942,1615.9702,2400.0
2018-12-24 12:15:00,1637.11,1638.0,1634.39,1636.17,2709.0,1616.6812,1617.5601,1613.9951,1615.7529,2709.0
2018-12-24 12:20:00,1637.26,1642.37,1636.59,1642.37,4419.0,1616.8293,1621.8755,1616.1677,1621.8755,4419.0
2018-12-24 12:25:00,1642.06,1645.07,1639.15,1639.15,1982.0,1621.5694,1624.5419,1618.6957,1618.6957,1982.0
2018-12-24 12:30:00,1641.93,1642.22,1637.34,1640.08,2500.0,1621.441,1621.7274,1616.9083,1619.6141,2500.0
2018-12-24 12:35:00,1640.08,1640.08,1635.48,1636.42,1900.0,1619.6141,1619.6141,1615.0715,1615.9998,1900.0
2018-12-24 12:40:00,1637.2,1637.2,1632.59,1633.67,3782.0,1616.7701,1616.7701,1612.2176,1613.2841,3782.0
2018-12-24 12:45:00,1632.22,1632.4,1629.29,1629.74,2944.0,1611.8522,1612.03,1608.9588,1609.4031,2944.0
2018-12-24 12:50:00,1628.35,1630.0,1624.53,1629.93,3983.0,1608.0305,1609.6599,1604.2582,1609.5908,3983.0
2018-12-24 12:55:00,1630.54,1631.74,1617.04,1618.01,9601.0,1610.1932,1611.3782,1596.8616,1597.8195,9601.0
2018-12-26 09:30:00,1629.24,1648.96,1626.4,1642.41,5314.0,1608.9094,1628.3833,1606.1048,1621.915,5314.0
2018-12-26 09:35:00,1642.41,1646.23,1634.03,1642.02,3775.0,1621.915,1625.6874,1613.6396,1621.5299,3775.0
2018-12-26 09:40:00,1646.13,1649.47,1639.52,1644.07,4850.0,1625.5886,1628.8869,1619.0611,1623.5543,4850.0
2018-12-26 09:45:00,1642.12,1649.77,1638.78,1639.65,2848.0,1621.6287,1629.1832,1618.3303,1619.1895,2848.0
2018-12-26 09:50:00,1644.66,1646.25,1638.91,1639.78,4304.0,1624.137,1625.7071,1618.4587,1619.3179,4304.0
2018-12-26 09:55:00,1637.21,1642.53,1633.01,1637.86,9873.0,1616.7799,1622.0335,1612.6323,1617.4218,9873.0
2018-12-26 10:00:00,1638.26,1641.55,1634.4,1640.0,2678.0,1617.8168,1621.0658,1614.005,1619.5351,2678.0
2018-12-26 10:05:00,1640.0,1641.74,1637.51,1640.54,3073.0,1619.5351,1621.2534,1617.0762,1620.0684,3073.0
2018-12-26 10:10:00,1641.78,1642.0,1635.0,1637.47,3490.0,1621.2929,1621.5102,1614.5975,1617.0367,3490.0
2018-12-26 10:15:00,1638.51,1640.92,1634.99,1640.92,4472.0,1618.0637,1620.4436,1614.5876,1620.4436,4472.0
2018-12-26 10:20:00,1639.03,1643.85,1637.62,1642.71,1411.0,1618.5772,1623.3371,1617.1848,1622.2113,1411.0
2018-12-26 10:25:00,1644.79,1645.65,1644.73,1644.73,600.0,1624.2653,1625.1146,1624.2061,1624.2061,600.0
2018-12-26 10:30:00,1641.57,1644.58,1640.44,1641.79,2504.0,1621.0855,1624.058,1619.9696,1621.3028,2504.0
2018-12-26 10:35:00,1639.0,1645.02,1636.33,1644.21,5901.0,1618.5476,1624.4925,1615.9109,1623.6926,5901.0
2018-12-26 10:40:00,1644.68,1648.32,1643.58,1643.58,2385.0,1624.1567,1627.7513,1623.0704,1623.0704,2385.0
2018-12-26 10:45:00,1645.94,1647.55,1639.93,1641.78,4795.0,1625.401,1626.9909,1619.466,1621.2929,4795.0
2018-12-26 10:50:00,1644.29,1645.03,1637.04,1637.04,2800.0,1623.7716,1624.5024,1616.6121,1616.6121,2800.0
2018-12-26 10:55:00,1638.96,1643.13,1637.04,1637.05,3150.0,1618.5081,1622.6261,1616.6121,1616.6219,3150.0
2018-12-26 11:00:00,1641.52,1646.01,1641.26,1646.0,1704.0,1621.0362,1625.4701,1620.7794,1625.4602,1704.0
2018-12-26 11:05:00,1648.79,1650.44,1647.53,1647.91,1500.0,1628.2154,1629.8448,1626.9712,1627.3464,1500.0
2018-12-26 11:10:00,1651.51,1652.54,1650.86,1652.54,500.0,1630.9015,1631.9186,1630.2596,1631.9186,500.0
2018-12-26 11:15:00,1652.37,1656.1,1649.13,1652.52,1900.0,1631.7508,1635.4342,1628.5512,1631.8989,1900.0
2018-12-26 11:20:00,1651.62,1651.64,1647.99,1650.62,900.0,1631.0101,1631.0299,1627.4254,1630.0226,900.0
2018-12-26 11:25:00,1652.29,1656.02,1652.29,1656.02,1000.0,1631.6718,1635.3552,1631.6718,1635.3552,1000.0
2018-12-26 11:30:00,1655.99,1659.66,1653.71,1653.72,1900.0,1635.3256,1638.9498,1633.074,1633.0839,1900.0
2018-12-26 11:35:00,1654.41,1656.71,1651.86,1656.7,700.0,1633.7653,1636.0366,1631.2471,1636.0267,700.0
2018-12-26 11:40:00,1659.27,1660.19,1657.67,1659.91,2795.0,1638.5647,1639.4732,1636.9846,1639.1967,2795.0
2018-12-26 11:45:00,1658.66,1661.69,1657.6,1661.68,906.0,1637.9623,1640.9545,1636.9155,1640.9446,906.0
2018-12-26 11:50:00,1659.79,1659.79,1655.8,1659.64,1200.0,1639.0782,1639.0782,1635.138,1638.93,1200.0
2018-12-26 11:55:00,1662.42,1664.98,1661.85,1664.0,1200.0,1641.6753,1644.2034,1641.1125,1643.2356,1200.0
2018-12-26 12:00:00,1667.54,1667.54,1660.87,1664.81,1900.0,1646.7315,1646.7315,1640.1447,1644.0355,1900.0
2018-12-26 12:05:00,1664.63,1668.42,1664.63,1668.38,1596.0,1643.8578,1647.6005,1643.8578,1647.561,1596.0
2018-12-26 12:10:00,1668.47,1676.24,1668.46,1675.88,1550.0,1647.6499,1655.3229,1647.64,1654.9674,1550.0
2018-12-26 12:15:00,1674.82,1674.82,1664.55,1664.55,1149.0,1653.9206,1653.9206,1643.7788,1643.7788,1149.0
2018-12-26 12:20:00,1667.84,1670.89,1665.79,1667.56,2200.0,1647.0277,1650.0397,1645.0033,1646.7512,2200.0
2018-12-26 12:25:00,1671.79,1673.36,1668.12,1668.12,2315.0,1650.9284,1652.4788,1647.3042,1647.3042,2315.0
2018-12-26 12:30:00,1664.14,1670.43,1664.14,1670.0,1472.0,1643.3739,1649.5854,1643.3739,1649.1608,1472.0
2018-12-26 12:35:00,1670.35,1670.57,1666.97,1670.3,1393.0,1649.5064,1649.7236,1646.1686,1649.457,1393.0
2018-12-26 12:40:00,1672.1,1672.54,1671.9,1672.54,300.0,1651.2346,1651.6691,1651.0371,1651.6691,300.0
2018-12-26 12:45:00,1676.66,1676.87,1673.51,1676.87,1023.0,1655.7377,1655.945,1652.627,1655.945,1023.0
2018-12-26 12:50:00,1674.7,1681.17,1674.21,1680.33,2150.0,1653.8021,1660.1914,1653.3182,1659.3619,2150.0
2018-12-26 12:55:00,1682.31,1682.32,1679.92,1681.61,1300.0,1661.3171,1661.327,1658.957,1660.6259,1300.0
2018-12-26 13:00:00,1684.7,1686.96,1676.34,1676.34,1900.0,1663.6773,1665.9091,1655.4216,1655.4216,1900.0
2018-12-26 13:05:00,1678.64,1678.73,1674.9,1677.44,1710.0,1657.6929,1657.7818,1653.9996,1656.5079,1710.0
2018-12-26 13:10:00,1680.19,1680.88,1673.15,1673.16,1400.0,1659.2236,1659.905,1652.2715,1652.2813,1400.0
2018-12-26 13:15:00,1670.27,1675.43,1670.26,1671.01,948.0,1649.4274,1654.523,1649.4175,1650.1582,948.0
2018-12-26 13:20:00,1670.41,1678.32,1670.2,1678.32,1800.0,1649.5656,1657.3769,1649.3583,1657.3769,1800.0
2018-12-26 13:25:00,1676.75,1679.35,1676.29,1676.29,1100.0,1655.8265,1658.3941,1655.3723,1655.3723,1100.0
2018-12-26 13:30:00,1675.56,1678.9,1675.37,1675.37,1300.0,1654.6514,1657.9497,1654.4638,1654.4638,1300.0
2018-12-26 13:35:00,1672.63,1679.49,1672.63,1679.48,500.0,1651.7579,1658.5323,1651.7579,1658.5225,500.0
2018-12-26 13:40:00,1681.24,1681.25,1678.41,1678.42,800.0,1660.2605,1660.2704,1657.4658,1657.4757,800.0
2018-12-26 13:45:00,1678.77,1683.83,1678.76,1682.85,1200.0,1657.8213,1662.8182,1657.8114,1661.8504,1200.0
2018-12-26 13:50:00,1683.52,1686.0,1682.02,1685.73,1800.0,1662.512,1664.9611,1661.0308,1664.6945,1800.0
2018-12-26 13:55:00,1687.17,1688.22,1684.75,1688.21,400.0,1666.1165,1667.1534,1663.7267,1667.1435,400.0
2018-12-26 14:00:00,1687.03,1689.57,1686.01,1687.3,1357.0,1665.9782,1668.4866,1664.971,1666.2449,1357.0
2018-12-26 14:05:00,1685.02,1685.02,1682.85,1682.86,600.0,1663.9933,1663.9933,1661.8504,1661.8603,600.0
2018-12-26 14:10:00,1682.88,1685.99,1682.88,1684.54,1700.0,1661.88,1664.9512,1661.88,1663.5193,1700.0
2018-12-26 14:15:00,1687.32,1687.35,1680.73,1680.73,900.0,1666.2646,1666.2943,1659.7569,1659.7569,900.0
2018-12-26 14:20:00,1679.56,1679.91,1678.16,1679.91,728.0,1658.6015,1658.9471,1657.2189,1658.9471,728.0
2018-12-26 14:25:00,1680.15,1681.68,1676.36,1681.68,1343.0,1659.1841,1660.695,1655.4414,1660.695,1343.0
2018-12-26 14:30:00,1686.02,1689.58,1685.73,1688.05,1400.0,1664.9809,1668.4964,1664.6945,1666.9855,1400.0
2018-12-26 14:35:00,1687.98,1687.98,1683.74,1685.15,1200.0,1666.9164,1666.9164,1662.7293,1664.1217,1200.0
2018-12-26 14:40:00,1687.02,1687.35,1682.28,1686.46,1320.0,1665.9684,1666.2943,1661.2875,1665.4154,1320.0
2018-12-26 14:45:00,1686.13,1686.13,1683.41,1683.41,500.0,1665.0895,1665.0895,1662.4034,1662.4034,500.0
2018-12-26 14:50:00,1685.03,1688.99,1684.71,1686.58,3704.0,1664.0032,1667.9138,1663.6872,1665.5339,3704.0
2018-12-26 14:55:00,1688.2,1690.87,1686.72,1688.38,2500.0,1667.1337,1669.7703,1665.6721,1667.3114,2500.0
2018-12-26 15:00:00,1690.5,1690.53,1686.95,1687.1,1501.0,1669.4049,1669.4346,1665.8992,1666.0474,1501.0
2018-12-26 15:05:00,1688.14,1691.84,1687.48,1690.72,1200.0,1667.0744,1670.7282,1666.4226,1669.6222,1200.0
2018-12-26 15:10:00,1690.72,1694.29,1690.67,1692.23,1261.0,1669.6222,1673.1477,1669.5728,1671.1134,1261.0
2018-12-26 15:15:00,1692.27,1695.38,1689.88,1689.88,2000.0,1671.1529,1674.2241,1668.7927,1668.7927,2000.0
2018-12-26 15:20:00,1692.51,1698.19,1692.03,1698.18,1600.0,1671.3899,1676.999,1670.9159,1676.9891,1600.0
2018-12-26 15:25:00,1697.72,1699.16,1697.53,1698.34,1658.0,1676.5349,1677.9569,1676.3472,1677.1471,1658.0
2018-12-26 15:30:00,1700.41,1701.14,1697.23,1697.47,3100.0,1679.1913,1679.9122,1676.051,1676.288,3100.0
2018-12-26 15:35:00,1697.0,1700.28,1695.63,1695.76,3300.0,1675.8238,1679.0629,1674.4709,1674.5993,3300.0
2018-12-26 15:40:00,1695.76,1700.67,1695.62,1699.34,2988.0,1674.5993,1679.448,1674.4611,1678.1346,2988.0
2018-12-26 15:45:00,1701.36,1701.65,1695.84,1697.96,4768.0,1680.1294,1680.4158,1674.6783,1676.7719,4768.0
2018-12-26 15:50:00,1698.85,1703.49,1697.67,1702.67,3764.0,1677.6508,1682.2329,1676.4855,1681.4231,3764.0
2018-12-26 15:55:00,1702.1,1705.01,1698.9,1705.01,8478.0,1680.8602,1683.7339,1677.7001,1683.7339,8478.0
2018-12-27 09:30:00,1669.78,1686.19,1669.77,1679.12,7999.0,1648.9435,1665.1487,1648.9336,1658.167,7999.0
2018-12-27 09:35:00,1685.16,1695.01,1685.15,1692.5,2127.0,1664.1316,1673.8587,1664.1217,1671.38,2127.0
2018-12-27 09:40:00,1692.5,1692.5,1684.99,1685.0,1600.0,1671.38,1671.38,1663.9637,1663.9736,1600.0
2018-12-27 09:45:00,1688.34,1689.0,1678.08,1680.09,3231.0,1667.2719,1667.9237,1657.1399,1659.1249,3231.0
2018-12-27 09:50:00,1682.84,1692.13,1682.75,1689.48,1148.0,1661.8405,1671.0146,1661.7517,1668.3977,1148.0
2018-12-27 09:55:00,1688.12,1688.13,1688.0,1688.0,500.0,1667.0546,1667.0645,1666.9361,1666.9361,500.0
2018-12-27 10:00:00,1690.32,1697.38,1690.31,1697.37,1740.0,1669.2272,1676.1991,1669.2173,1676.1892,1740.0
2018-12-27 10:05:00,1694.44,1694.44,1688.89,1689.04,700.0,1673.2958,1673.2958,1667.815,1667.9632,700.0
2018-12-27 10:10:00,1688.46,1689.74,1688.46,1689.74,500.0,1667.3904,1668.6544,1667.3904,1668.6544,500.0
2018-12-27 10:15:00,1691.26,1691.42,1686.74,1686.75,1600.0,1670.1555,1670.3135,1665.6919,1665.7017,1600.0
2018-12-27 10:20:00,1686.79,1686.79,1681.2,1681.2,400.0,1665.7412,1665.7412,1660.221,1660.221,400.0
2018-12-27 10:25:00,1682.14,1685.11,1682.14,1685.11,700.0,1661.1493,1664.0822,1661.1493,1664.0822,700.0
2018-12-27 10:30:00,1684.07,1687.1,1683.92,1687.1,724.0,1663.0552,1666.0474,1662.9071,1666.0474,724.0
2018-12-27 10:35:00,1692.62,1695.64,1686.21,1686.21,2212.0,1671.4985,1674.4808,1665.1685,1665.1685,2212.0
2018-12-27 10:40:00,1689.27,1697.52,1689.27,1697.52,1100.0,1668.1903,1676.3373,1668.1903,1676.3373,1100.0
2018-12-27 10:45:00,1695.0,1698.01,1695.0,1696.55,1825.0,1673.8488,1676.8212,1673.8488,1675.3795,1825.0
2018-12-27 10:50:00,1694.63,1694.63,1689.17,1689.17,300.0,1673.4834,1673.4834,1668.0915,1668.0915,300.0
2018-12-27 10:55:00,1689.51,1693.35,1689.51,1693.34,967.0,1668.4273,1672.2194,1668.4273,1672.2095,967.0
2018-12-27 11:00:00,1693.34,1694.71,1692.73,1694.71,1800.0,1672.2095,1673.5624,1671.6071,1673.5624,1800.0
2018-12-27 11:05:00,1694.7,1694.98,1693.9,1693.9,400.0,1673.5525,1673.829,1672.7625,1672.7625,400.0
2018-12-27 11:10:00,1693.9,1695.01,1692.56,1693.59,2259.0,1672.7625,1673.8587,1671.4392,1672.4564,2259.0
2018-12-27 11:15:00,1695.32,1695.95,1695.32,1695.94,410.0,1674.1648,1674.7869,1674.1648,1674.7771,410.0
2018-12-27 11:20:00,1695.94,1695.94,1695.93,1695.94,100.0,1674.7771,1674.7771,1674.7672,1674.7771,100.0
2018-12-27 11:25:00,1698.38,1700.87,1697.72,1699.38,1466.0,1677.1866,1679.6455,1676.5349,1678.1741,1466.0
2018-12-27 11:30:00,1699.38,1699.4,1697.03,1697.04,694.0,1678.1741,1678.1939,1675.8535,1675.8633,694.0
2018-12-27 11:35:00,1695.87,1697.78,1694.42,1695.19,1215.0,1674.7079,1676.5941,1673.276,1674.0364,1215.0
2018-12-27 11:40:00,1695.19,1695.2,1690.37,1690.37,500.0,1674.0364,1674.0463,1669.2766,1669.2766,500.0
2018-12-27 11:45:00,1688.22,1688.23,1684.9,1687.82,900.0,1667.1534,1667.1633,1663.8748,1666.7584,900.0
2018-12-27 11:50:00,1691.11,1691.11,1687.41,1687.41,500.0,1670.0073,1670.0073,1666.3535,1666.3535,500.0
2018-12-27 11:55:00,1684.1,1687.7,1684.1,1687.7,1201.0,1663.0848,1666.6399,1663.0848,1666.6399,1201.0
2018-12-27 12:00:00,1689.03,1689.03,1683.66,1683.66,1398.0,1667.9533,1667.9533,1662.6503,1662.6503,1398.0
2018-12-27 12:05:00,1681.27,1681.3,1679.77,1679.78,400.0,1660.2901,1660.3198,1658.8088,1658.8187,400.0
2018-12-27 12:10:00,1679.35,1682.07,1679.34,1680.7,1200.0,1658.3941,1661.0801,1658.3842,1659.7272,1200.0
2018-12-27 12:15:00,1686.11,1688.14,1686.11,1686.96,900.0,1665.0697,1667.0744,1665.0697,1665.9091,900.0
2018-12-27 12:20:00,1682.36,1683.59,1682.36,1683.58,280.0,1661.3665,1662.5812,1661.3665,1662.5713,280.0
2018-12-27 12:25:00,1683.58,1683.59,1672.99,1674.4,7347.0,1662.5713,1662.5812,1652.1134,1653.5059,7347.0
2018-12-27 12:30:00,1677.67,1680.57,1677.38,1680.33,1000.0,1656.735,1659.5989,1656.4487,1659.3619,1000.0
2018-12-27 12:35:00,1681.09,1682.81,1679.42,1681.54,500.0,1660.1124,1661.8109,1658.4632,1660.5568,500.0
2018-12-27 12:40:00,1681.54,1681.55,1680.18,1680.19,900.0,1660.5568,1660.5666,1659.2137,1659.2236,900.0
2018-12-27 12:45:00,1677.89,1681.84,1677.89,1681.84,1000.0,1656.9523,1660.853,1656.9523,1660.853,1000.0
2018-12-27 12:50:00,1679.62,1682.74,1679.61,1682.72,806.0,1658.6607,1661.7418,1658.6508,1661.722,806.0
2018-12-27 12:55:00,1682.9,1684.0,1681.56,1681.83,939.0,1661.8998,1662.9861,1660.5765,1660.8431,939.0
2018-12-27 13:00:00,1681.83,1681.83,1681.83,1681.83,0.0,1660.8431,1660.8431,1660.8431,1660.8431,0.0
2018-12-27 13:05:00,1682.89,1685.54,1682.89,1685.54,400.0,1661.8899,1664.5068,1661.8899,1664.5068,400.0
2018-12-27 13:10:00,1685.54,1685.54,1682.6,1682.61,466.0,1664.5068,1664.5068,1661.6035,1661.6134,466.0
2018-12-27 13:15:00,1682.6,1682.6,1679.95,1679.96,600.0,1661.6035,1661.6035,1658.9866,1658.9965,600.0
2018-12-27 13:20:00,1680.0,1680.0,1679.3,1679.81,600.0,1659.036,1659.036,1658.3447,1658.8483,600.0
2018-12-27 13:25:00,1680.29,1682.0,1680.29,1681.86,700.0,1659.3224,1661.011,1659.3224,1660.8728,700.0
2018-12-27 13:30:00,1681.1,1681.1,1678.09,1680.06,4940.0,1660.1222,1660.1222,1657.1498,1659.0952,4940.0
2018-12-27 13:35:00,1679.56,1680.32,1677.9,1677.9,800.0,1658.6015,1659.352,1656.9622,1656.9622,800.0
2018-12-27 13:40:00,1676.0,1680.0,1675.46,1679.12,2900.0,1655.0859,1659.036,1654.5526,1658.167,2900.0
2018-12-27 13:45:00,1678.43,1678.57,1675.14,1675.14,2900.0,1657.4856,1657.6238,1654.2366,1654.2366,2900.0
2018-12-27 13:50:00,1673.78,1673.78,1670.0,1671.44,1966.0,1652.8936,1652.8936,1649.1608,1650.5828,1966.0
2018-12-27 13:55:00,1673.05,1676.0,1672.18,1675.51,2000.0,1652.1727,1655.0859,1651.3136,1654.602,2000.0
2018-12-27 14:00:00,1677.0,1677.0,1672.09,1672.09,3610.0,1656.0734,1656.0734,1651.2247,1651.2247,3610.0
2018-12-27 14:05:00,1675.0,1675.23,1671.45,1671.45,2250.0,1654.0984,1654.3255,1650.5927,1650.5927,2250.0
2018-12-27 14:10:00,1671.41,1671.41,1667.11,1669.51,856.0,1650.5532,1650.5532,1646.3068,1648.6769,856.0
2018-12-27 14:15:00,1669.33,1669.34,1666.88,1668.07,2002.0,1648.4991,1648.509,1646.0797,1647.2548,2002.0
2018-12-27 14:20:00,1668.42,1671.92,1668.41,1671.88,1700.0,1647.6005,1651.0568,1647.5906,1651.0173,1700.0
2018-12-27 14:25:00,1673.89,1675.58,1672.53,1673.93,2200.0,1653.0022,1654.6711,1651.6592,1653.0417,2200.0
2018-12-27 14:30:00,1673.93,1673.93,1671.03,1671.75,1094.0,1653.0417,1653.0417,1650.1779,1650.8889,1094.0
2018-12-27 14:35:00,1672.7,1675.97,1672.7,1675.9,700.0,1651.8271,1655.0563,1651.8271,1654.9871,700.0
2018-12-27 14:40:00,1679.42,1684.62,1678.99,1683.07,1200.0,1658.4632,1663.5983,1658.0386,1662.0677,1200.0
2018-12-27 14:45:00,1683.85,1685.23,1683.0,1685.18,1500.0,1662.8379,1664.2007,1661.9985,1664.1513,1500.0
2018-12-27 14:50:00,1685.18,1688.0,1685.18,1688.0,1564.0,1664.1513,1666.9361,1664.1513,1666.9361,1564.0
2018-12-27 14:55:00,1688.55,1688.55,1683.81,1687.61,1300.0,1667.4793,1667.4793,1662.7984,1666.551,1300.0
2018-12-27 15:00:00,1686.46,1686.72,1683.73,1684.0,1500.0,1665.4154,1665.6721,1662.7194,1662.9861,1500.0
2018-12-27 15:05:00,1685.0,1688.45,1683.36,1684.94,1100.0,1663.9736,1667.3805,1662.354,1663.9143,1100.0
2018-12-27 15:10:00,1686.41,1696.36,1686.41,1692.55,1976.0,1665.366,1675.1918,1665.366,1671.4294,1976.0
2018-12-27 15:15:00,1694.69,1694.71,1691.79,1693.56,1000.0,1673.5427,1673.5624,1670.6789,1672.4268,1000.0
2018-12-27 15:20:00,1695.47,1701.69,1695.47,1701.68,1675.0,1674.3129,1680.4553,1674.3129,1680.4454,1675.0
2018-12-27 15:25:00,1701.15,1708.54,1701.09,1707.45,2800.0,1679.9221,1687.2198,1679.8628,1686.1434,2800.0
2018-12-27 15:30:00,1707.45,1707.89,1700.33,1707.21,3021.0,1686.1434,1686.5779,1679.1123,1685.9064,3021.0
2018-12-27 15:35:00,1707.75,1713.0,1707.51,1713.0,2900.0,1686.4397,1691.6242,1686.2027,1691.6242,2900.0
2018-12-27 15:40:00,1712.17,1719.68,1711.88,1716.5,3135.0,1690.8045,1698.2208,1690.5182,1695.0805,3135.0
2018-12-27 15:45:00,1718.91,1718.91,1714.42,1717.68,2000.0,1697.4604,1697.4604,1693.0265,1696.2458,2000.0
2018-12-27 15:50:00,1716.54,1716.54,1707.66,1708.5,4558.0,1695.12,1695.12,1686.3508,1687.1803,4558.0
2018-12-27 15:55:00,1709.2,1718.18,1708.46,1717.44,15904.0,1687.8716,1696.7395,1687.1408,1696.0088,15904.0
2018-12-28 09:30:00,1724.9,1734.25,1722.42,1723.84,3944.0,1703.3757,1712.609,1700.9266,1702.3289,3944.0
2018-12-28 09:35:00,1723.83,1725.35,1717.99,1725.04,2584.0,1702.319,1703.8201,1696.5519,1703.5139,2584.0
2018-12-28 09:40:00,1722.78,1729.03,1721.02,1728.56,3063.0,1701.2821,1707.4541,1699.5441,1706.99,3063.0
2018-12-28 09:45:00,1728.56,1733.85,1725.99,1727.31,3205.0,1706.99,1712.214,1704.4521,1705.7556,3205.0
2018-12-28 09:50:00,1730.0,1730.0,1723.54,1726.75,2250.0,1708.412,1708.412,1702.0327,1705.2026,2250.0
2018-12-28 09:55:00,1726.4,1728.99,1724.87,1728.99,750.0,1704.857,1707.4146,1703.3461,1707.4146,750.0
2018-12-28 10:00:00,1724.94,1727.82,1723.92,1723.92,800.0,1703.4152,1706.2592,1702.4079,1702.4079,800.0
2018-12-28 10:05:00,1724.01,1725.1,1722.63,1724.0,1401.0,1702.4968,1703.5732,1701.134,1702.4869,1401.0
2018-12-28 10:10:00,1724.0,1724.0,1717.07,1718.81,3000.0,1702.4869,1702.4869,1695.6434,1697.3617,3000.0
2018-12-28 10:15:00,1720.01,1720.01,1718.0,1718.0,934.0,1698.5467,1698.5467,1696.5618,1696.5618,934.0
2018-12-28 10:20:00,1718.32,1718.88,1711.26,1712.66,1603.0,1696.8778,1697.4308,1689.9059,1691.2884,1603.0
2018-12-28 10:25:00,1712.49,1713.82,1708.89,1711.42,2400.0,1691.1205,1692.4339,1687.5655,1690.0639,2400.0
2018-12-28 10:30:00,1711.04,1713.02,1708.2,1708.28,2308.0,1689.6886,1691.6439,1686.8841,1686.9631,2308.0
2018-12-28 10:35:00,1710.09,1711.23,1701.76,1711.23,2200.0,1688.7505,1689.8763,1680.5244,1689.8763,2200.0
2018-12-28 10:40:00,1711.79,1712.0,1709.77,1709.77,800.0,1690.4293,1690.6367,1688.4345,1688.4345,800.0
2018-12-28 10:45:00,1710.79,1715.35,1710.79,1715.34,1696.0,1689.4418,1693.9449,1689.4418,1693.935,1696.0
2018-12-28 10:50:00,1711.56,1715.01,1711.56,1713.97,1650.0,1690.2022,1693.6091,1690.2022,1692.5821,1650.0
2018-12-28 10:55:00,1713.97,1714.0,1713.97,1714.0,661.0,1692.5821,1692.6117,1692.5821,1692.6117,661.0
2018-12-28 11:00:00,1712.98,1713.27,1710.31,1710.32,400.0,1691.6044,1691.8908,1688.9677,1688.9776,400.0
2018-12-28 11:05:00,1709.84,1711.64,1709.48,1710.14,1000.0,1688.5036,1690.2812,1688.1481,1688.7999,1000.0
2018-12-28 11:10:00,1711.64,1718.39,1711.64,1718.39,400.0,1690.2812,1696.9469,1690.2812,1696.9469,400.0
2018-12-28 11:15:00,1714.81,1720.23,1711.17,1713.93,1900.0,1693.4116,1698.764,1689.817,1692.5426,1900.0
2018-12-28 11:20:00,1713.19,1715.8,1708.67,1708.68,529.0,1691.8118,1694.3892,1687.3482,1687.3581,529.0
2018-12-28 11:25:00,1713.2,1718.63,1713.2,1718.63,1007.0,1691.8217,1697.1839,1691.8217,1697.1839,1007.0
2018-12-28 11:30:00,1718.63,1718.63,1714.68,1715.88,1422.0,1697.1839,1697.1839,1693.2832,1694.4682,1422.0
2018-12-28 11:35:00,1719.82,1722.51,1719.63,1721.53,600.0,1698.3591,1701.0155,1698.1714,1700.0477,600.0
2018-12-28 11:40:00,1721.52,1722.0,1720.81,1720.97,600.0,1700.0379,1700.5119,1699.3367,1699.4947,600.0
2018-12-28 11:45:00,1720.97,1720.97,1718.9,1718.91,600.0,1699.4947,1699.4947,1697.4506,1697.4604,600.0
2018-12-28 11:50:00,1717.19,1718.69,1716.65,1718.57,1000.0,1695.7619,1697.2432,1695.2286,1697.1247,1000.0
2018-12-28 11:55:00,1718.6,1723.07,1718.6,1722.81,805.0,1697.1543,1701.5685,1697.1543,1701.3118,805.0
2018-12-28 12:00:00,1722.98,1724.22,1720.4,1724.21,1900.0,1701.4796,1702.7042,1698.9318,1702.6943,1900.0
2018-12-28 12:05:00,1724.0,1724.71,1721.71,1721.71,1244.0,1702.4869,1703.1881,1700.2255,1700.2255,1244.0
2018-12-28 12:10:00,1721.71,1721.71,1719.53,1719.54,300.0,1700.2255,1700.2255,1698.0727,1698.0826,300.0
2018-12-28 12:15:00,1718.41,1718.89,1716.2,1717.56,1969.0,1696.9667,1697.4407,1694.7842,1696.1273,1969.0
2018-12-28 12:20:00,1720.56,1724.67,1720.56,1722.11,1653.0,1699.0898,1703.1486,1699.0898,1700.6205,1653.0
2018-12-28 12:25:00,1718.31,1718.7,1716.89,1718.33,948.0,1696.8679,1697.2531,1695.4656,1696.8877,948.0
2018-12-28 12:30:00,1720.56,1721.13,1719.8,1719.8,400.0,1699.0898,1699.6527,1698.3393,1698.3393,400.0
2018-12-28 12:35:00,1718.98,1721.8,1718.98,1721.8,543.0,1697.5296,1700.3144,1697.5296,1700.3144,543.0
2018-12-28 12:40:00,1723.79,1723.79,1719.43,1719.43,1200.0,1702.2795,1702.2795,1697.9739,1697.9739,1200.0
2018-12-28 12:45:00,1720.12,1721.36,1716.97,1716.97,604.0,1698.6553,1699.8799,1695.5446,1695.5446,604.0
2018-12-28 12:50:00,1718.92,1718.92,1716.97,1716.97,959.0,1697.4703,1697.4703,1695.5446,1695.5446,959.0
2018-12-28 12:55:00,1716.72,1716.95,1713.87,1714.39,824.0,1695.2978,1695.5249,1692.4833,1692.9968,824.0
2018-12-28 13:00:00,1717.0,1717.0,1715.02,1715.03,461.0,1695.5743,1695.5743,1693.619,1693.6288,461.0
2018-12-28 13:05:00,1715.42,1715.72,1714.2,1715.33,1400.0,1694.014,1694.3102,1692.8092,1693.9251,1400.0
2018-12-28 13:10:00,1717.77,1717.77,1717.77,1717.77,141.0,1696.3347,1696.3347,1696.3347,1696.3347,141.0
2018-12-28 13:15:00,1717.77,1717.78,1712.56,1712.57,1698.0,1696.3347,1696.3445,1691.1897,1691.1995,1698.0
2018-12-28 13:20:00,1713.31,1713.31,1709.12,1709.12,900.0,1691.9303,1691.9303,1687.7926,1687.7926,900.0
2018-12-28 13:25:00,1710.18,1711.42,1708.81,1711.42,400.0,1688.8394,1690.0639,1687.4865,1690.0639,400.0
2018-12-28 13:30:00,1711.42,1711.42,1709.42,1710.88,1400.0,1690.0639,1690.0639,1688.0889,1689.5306,1400.0
2018-12-28 13:35:00,1711.49,1711.77,1711.49,1711.77,300.0,1690.133,1690.4095,1690.133,1690.4095,300.0
2018-12-28 13:40:00,1713.24,1713.25,1713.16,1713.17,200.0,1691.8612,1691.8711,1691.7822,1691.7921,200.0
2018-12-28 13:45:00,1715.0,1717.43,1714.04,1715.83,1001.0,1693.5992,1695.9989,1692.6512,1694.4189,1001.0
2018-12-28 13:50:00,1717.28,1718.7,1717.28,1718.14,600.0,1695.8508,1697.2531,1695.8508,1696.7,600.0
2018-12-28 13:55:00,1718.89,1720.14,1718.89,1720.14,300.0,1697.4407,1698.6751,1697.4407,1698.6751,300.0
2018-12-28 14:00:00,1716.86,1721.11,1716.86,1718.44,2500.0,1695.436,1699.633,1695.436,1696.9963,2500.0
2018-12-28 14:05:00,1720.3,1720.3,1720.3,1720.3,100.0,1698.8331,1698.8331,1698.8331,1698.8331,100.0
2018-12-28 14:10:00,1720.59,1723.34,1720.59,1723.33,684.0,1699.1195,1701.8352,1699.1195,1701.8253,684.0
2018-12-28 14:15:00,1723.77,1726.26,1723.77,1725.36,1832.0,1702.2598,1704.7187,1702.2598,1703.8299,1832.0
2018-12-28 14:20:00,1720.11,1723.15,1720.1,1723.15,1600.0,1698.6455,1701.6475,1698.6356,1701.6475,1600.0
2018-12-28 14:25:00,1724.66,1724.67,1722.39,1722.39,900.0,1703.1387,1703.1486,1700.897,1700.897,900.0
2018-12-28 14:30:00,1722.39,1722.39,1722.39,1722.39,100.0,1700.897,1700.897,1700.897,1700.897,100.0
2018-12-28 14:35:00,1724.45,1728.0,1724.3,1728.0,1100.0,1702.9313,1706.437,1702.7832,1706.437,1100.0
2018-12-28 14:40:00,1729.13,1730.0,1727.25,1727.25,2300.0,1707.5529,1708.412,1705.6964,1705.6964,2300.0
2018-12-28 14:45:00,1727.57,1728.52,1725.27,1725.47,2600.0,1706.0124,1706.9505,1703.7411,1703.9386,2600.0
2018-12-28 14:50:00,1728.89,1733.51,1728.86,1731.01,2142.0,1707.3159,1711.8782,1707.2863,1709.4094,2142.0
2018-12-28 14:55:00,1731.01,1733.65,1731.01,1733.64,800.0,1709.4094,1712.0165,1709.4094,1712.0066,800.0
2018-12-28 15:00:00,1731.11,1731.46,1727.54,1727.55,2988.0,1709.5082,1709.8538,1705.9827,1705.9926,2988.0
2018-12-28 15:05:00,1725.96,1725.96,1718.94,1722.47,2778.0,1704.4225,1704.4225,1697.4901,1700.976,2778.0
2018-12-28 15:10:00,1721.12,1723.05,1719.57,1723.05,700.0,1699.6429,1701.5488,1698.1122,1701.5488,700.0
2018-12-28 15:15:00,1723.51,1723.51,1719.0,1719.0,700.0,1702.003,1702.003,1697.5493,1697.5493,700.0
2018-12-28 15:20:00,1717.71,1719.4,1716.26,1719.4,1924.0,1696.2754,1697.9443,1694.8435,1697.9443,1924.0
2018-12-28 15:25:00,1719.72,1719.72,1710.17,1713.17,1900.0,1698.2603,1698.2603,1688.8295,1691.7921,1900.0
2018-12-28 15:30:00,1712.81,1713.87,1710.18,1713.7,2290.0,1691.4366,1692.4833,1688.8394,1692.3154,2290.0
2018-12-28 15:35:00,1713.7,1713.7,1711.52,1712.66,2243.0,1692.3154,1692.3154,1690.1626,1691.2884,2243.0
2018-12-28 15:40:00,1711.33,1711.34,1709.71,1710.13,1429.0,1689.975,1689.9849,1688.3752,1688.79,1429.0
2018-12-28 15:45:00,1706.76,1709.01,1706.0,1707.89,1400.0,1685.462,1687.684,1684.7115,1686.5779,1400.0
2018-12-28 15:50:00,1708.93,1711.72,1707.28,1707.4,2539.0,1687.605,1690.3602,1685.9756,1686.0941,2539.0
2018-12-28 15:55:00,1705.9,1719.38,1705.9,1715.83,6889.0,1684.6128,1697.9246,1684.6128,1694.4189,6889.0
2018-12-31 09:30:00,1730.48,1730.48,1728.24,1728.24,2328.0,1708.8861,1708.8861,1706.674,1706.674,2328.0
2018-12-31 09:35:00,1730.32,1736.58,1728.58,1736.58,3617.0,1708.7281,1714.9099,1707.0098,1714.9099,3617.0
2018-12-31 09:40:00,1736.08,1739.44,1734.41,1734.42,2950.0,1714.4162,1717.7342,1712.767,1712.7769,2950.0
2018-12-31 09:45:00,1735.72,1735.72,1727.75,1727.75,1500.0,1714.0607,1714.0607,1706.1901,1706.1901,1500.0
2018-12-31 09:50:00,1731.32,1733.25,1730.0,1733.25,1964.0,1709.7156,1711.6215,1708.412,1711.6215,1964.0
2018-12-31 09:55:00,1733.31,1737.37,1733.25,1735.83,1919.0,1711.6807,1715.6901,1711.6215,1714.1693,1919.0
2018-12-31 10:00:00,1738.98,1739.7,1736.16,1739.2,1000.0,1717.28,1717.991,1714.4952,1717.4972,1000.0
2018-12-31 10:05:00,1738.89,1739.2,1732.03,1732.04,3520.0,1717.1911,1717.4972,1710.4167,1710.4266,3520.0
2018-12-31 10:10:00,1732.01,1734.49,1729.98,1733.0,5482.0,1710.397,1712.846,1708.3923,1711.3746,5482.0
2018-12-31 10:15:00,1732.7,1732.71,1729.93,1730.96,500.0,1711.0784,1711.0882,1708.3429,1709.3601,500.0
2018-12-31 10:20:00,1730.95,1735.76,1730.95,1735.76,1500.0,1709.3502,1714.1002,1709.3502,1714.1002,1500.0
2018-12-31 10:25:00,1735.76,1735.76,1731.84,1732.21,1623.0,1714.1002,1714.1002,1710.2291,1710.5945,1623.0
2018-12-31 10:30:00,1732.21,1732.89,1728.55,1729.82,1380.0,1710.5945,1711.266,1706.9801,1708.2343,1380.0
2018-12-31 10:35:00,1729.81,1731.52,1727.58,1731.52,3900.0,1708.2244,1709.9131,1706.0222,1709.9131,3900.0
2018-12-31 10:40:00,1731.5,1731.58,1729.83,1731.57,1376.0,1709.8933,1709.9723,1708.2442,1709.9625,1376.0
2018-12-31 10:45:00,1733.29,1733.3,1727.1,1727.1,2000.0,1711.661,1711.6709,1705.5482,1705.5482,2000.0
2018-12-31 10:50:00,1727.0,1727.01,1722.2,1722.2,525.0,1705.4495,1705.4594,1700.7094,1700.7094,525.0
2018-12-31 10:55:00,1722.22,1722.23,1720.66,1720.97,400.0,1700.7291,1700.739,1699.1886,1699.4947,400.0
2018-12-31 11:00:00,1720.67,1720.67,1718.65,1720.0,4098.0,1699.1985,1699.1985,1697.2037,1698.5368,4098.0
2018-12-31 11:05:00,1720.0,1722.48,1720.0,1722.48,500.0,1698.5368,1700.9859,1698.5368,1700.9859,500.0
2018-12-31 11:10:00,1721.42,1721.42,1718.86,1718.86,600.0,1699.9391,1699.9391,1697.4111,1697.4111,600.0
2018-12-31 11:15:00,1718.49,1721.29,1717.99,1721.29,800.0,1697.0457,1699.8107,1696.5519,1699.8107,800.0
2018-12-31 11:20:00,1721.29,1721.29,1717.59,1719.19,1123.0,1699.8107,1699.8107,1696.1569,1697.7369,1123.0
2018-12-31 11:25:00,1724.56,1724.58,1724.56,1724.56,500.0,1703.0399,1703.0597,1703.0399,1703.0399,500.0
2018-12-31 11:30:00,1723.13,1723.14,1720.83,1720.83,500.0,1701.6278,1701.6376,1699.3565,1699.3565,500.0
2018-12-31 11:35:00,1717.69,1722.88,1717.68,1721.56,1400.0,1696.2557,1701.3809,1696.2458,1700.0774,1400.0
2018-12-31 11:40:00,1721.56,1721.58,1721.56,1721.57,300.0,1700.0774,1700.0971,1700.0774,1700.0872,300.0
2018-12-31 11:45:00,1723.73,1726.26,1723.73,1726.26,300.0,1702.2203,1704.7187,1702.2203,1704.7187,300.0
2018-12-31 11:50:00,1726.75,1731.63,1726.06,1731.63,1000.0,1705.2026,1710.0217,1704.5212,1710.0217,1000.0
2018-12-31 11:55:00,1726.73,1728.32,1725.38,1726.87,704.0,1705.1829,1706.753,1703.8497,1705.3211,704.0
2018-12-31 12:00:00,1729.51,1731.12,1728.36,1731.12,1184.0,1707.9282,1709.5181,1706.7925,1709.5181,1184.0
2018-12-31 12:05:00,1729.48,1731.35,1729.47,1731.35,800.0,1707.8985,1709.7452,1707.8887,1709.7452,800.0
2018-12-31 12:10:00,1730.15,1731.13,1728.1,1731.13,712.0,1708.5602,1709.5279,1706.5358,1709.5279,712.0
2018-12-31 12:15:00,1729.69,1731.01,1728.44,1730.46,1270.0,1708.1059,1709.4094,1706.8715,1708.8663,1270.0
2018-12-31 12:20:00,1731.63,1731.87,1730.27,1731.64,2500.0,1710.0217,1710.2587,1708.6787,1710.0316,2500.0
2018-12-31 12:25:00,1730.57,1730.57,1730.56,1730.57,505.0,1708.9749,1708.9749,1708.9651,1708.9749,505.0
2018-12-31 12:30:00,1730.57,1731.62,1730.42,1730.43,600.0,1708.9749,1710.0118,1708.8268,1708.8367,600.0
2018-12-31 12:35:00,1731.47,1732.65,1731.06,1731.06,1475.0,1709.8637,1711.029,1709.4588,1709.4588,1475.0
2018-12-31 12:40:00,1731.26,1732.63,1731.25,1732.63,200.0,1709.6563,1711.0092,1709.6464,1711.0092,200.0
2018-12-31 12:45:00,1732.64,1732.64,1732.49,1732.49,485.0,1711.0191,1711.0191,1710.871,1710.871,485.0
2018-12-31 12:50:00,1731.23,1731.23,1729.62,1729.62,400.0,1709.6267,1709.6267,1708.0368,1708.0368,400.0
2018-12-31 12:55:00,1730.84,1732.02,1730.84,1732.02,200.0,1709.2416,1710.4068,1709.2416,1710.4068,200.0
2018-12-31 13:00:00,1732.53,1732.54,1732.53,1732.54,300.0,1710.9105,1710.9203,1710.9105,1710.9203,300.0
2018-12-31 13:05:00,1731.98,1733.66,1731.98,1733.21,1200.0,1710.3673,1712.0264,1710.3673,1711.582,1200.0
2018-12-31 13:10:00,1731.26,1731.84,1731.24,1731.36,400.0,1709.6563,1710.2291,1709.6366,1709.7551,400.0
2018-12-31 13:15:00,1731.86,1732.44,1731.82,1732.29,573.0,1710.2488,1710.8216,1710.2093,1710.6735,573.0
2018-12-31 13:20:00,1733.47,1733.47,1733.46,1733.47,279.0,1711.8387,1711.8387,1711.8289,1711.8387,279.0
2018-12-31 13:25:00,1732.3,1732.3,1732.29,1732.29,300.0,1710.6833,1710.6833,1710.6735,1710.6735,300.0
2018-12-31 13:30:00,1733.48,1733.48,1732.56,1732.56,200.0,1711.8486,1711.8486,1710.9401,1710.9401,200.0
2018-12-31 13:35:00,1731.11,1731.11,1727.58,1727.59,1343.0,1709.5082,1709.5082,1706.0222,1706.0321,1343.0
2018-12-31 13:40:00,1728.04,1728.19,1726.45,1726.45,690.0,1706.4765,1706.6246,1704.9063,1704.9063,690.0
2018-12-31 13:45:00,1725.0,1725.0,1723.34,1723.34,400.0,1703.4744,1703.4744,1701.8352,1701.8352,400.0
2018-12-31 13:50:00,1723.34,1723.35,1723.34,1723.34,198.0,1701.8352,1701.845,1701.8352,1701.8352,198.0
2018-12-31 13:55:00,1721.83,1721.83,1720.02,1720.02,200.0,1700.344,1700.344,1698.5566,1698.5566,200.0
2018-12-31 14:00:00,1720.0,1720.38,1718.73,1720.01,1140.0,1698.5368,1698.9121,1697.2827,1698.5467,1140.0
2018-12-31 14:05:00,1722.27,1722.88,1722.26,1722.88,500.0,1700.7785,1701.3809,1700.7686,1701.3809,500.0
2018-12-31 14:10:00,1725.53,1725.53,1723.04,1723.05,599.0,1703.9978,1703.9978,1701.5389,1701.5488,599.0
2018-12-31 14:15:00,1723.5,1723.5,1719.1,1722.5,1862.0,1701.9932,1701.9932,1697.6481,1701.0056,1862.0
2018-12-31 14:20:00,1718.01,1719.03,1716.51,1718.17,1100.0,1696.5717,1697.5789,1695.0904,1696.7297,1100.0
2018-12-31 14:25:00,1717.94,1718.13,1715.65,1716.53,1420.0,1696.5025,1696.6902,1694.2411,1695.1101,1420.0
2018-12-31 14:30:00,1718.19,1718.21,1717.18,1717.18,800.0,1696.7494,1696.7692,1695.752,1695.752,800.0
2018-12-31 14:35:00,1717.23,1719.46,1715.62,1719.43,1500.0,1695.8014,1698.0036,1694.2115,1697.9739,1500.0
2018-12-31 14:40:00,1720.52,1720.52,1718.8,1718.81,400.0,1699.0503,1699.0503,1697.3518,1697.3617,400.0
2018-12-31 14:45:00,1719.43,1721.17,1719.43,1721.17,400.0,1697.9739,1699.6922,1697.9739,1699.6922,400.0
2018-12-31 14:50:00,1723.15,1724.32,1722.1,1722.1,500.0,1701.6475,1702.8029,1700.6106,1700.6106,500.0
2018-12-31 14:55:00,1722.1,1722.1,1719.82,1719.94,500.0,1700.6106,1700.6106,1698.3591,1698.4776,500.0
2018-12-31 15:00:00,1719.94,1723.5,1719.93,1720.91,1500.0,1698.4776,1701.9932,1698.4677,1699.4355,1500.0
2018-12-31 15:05:00,1721.73,1723.86,1721.72,1722.85,3197.0,1700.2452,1702.3487,1700.2354,1701.3513,3197.0
2018-12-31 15:10:00,1721.16,1722.24,1719.7,1720.27,1500.0,1699.6824,1700.7489,1698.2406,1698.8035,1500.0
2018-12-31 15:15:00,1720.0,1720.24,1719.82,1719.95,700.0,1698.5368,1698.7738,1698.3591,1698.4875,700.0
2018-12-31 15:20:00,1720.98,1721.09,1720.09,1720.09,1400.0,1699.5046,1699.6132,1698.6257,1698.6257,1400.0
2018-12-31 15:25:00,1720.58,1723.89,1720.0,1723.89,2900.0,1699.1096,1702.3783,1698.5368,1702.3783,2900.0
2018-12-31 15:30:00,1723.88,1724.98,1723.33,1723.74,1000.0,1702.3684,1703.4547,1701.8253,1702.2302,1000.0
2018-12-31 15:35:00,1722.66,1724.15,1720.84,1722.71,1845.0,1701.1636,1702.635,1699.3663,1701.213,1845.0
2018-12-31 15:40:00,1721.65,1722.87,1719.42,1719.42,4899.0,1700.1662,1701.371,1697.9641,1697.9641,4899.0
2018-12-31 15:45:00,1720.0,1720.19,1714.17,1714.69,1000.0,1698.5368,1698.7245,1692.7796,1693.2931,1000.0
2018-12-31 15:50:00,1714.11,1714.11,1712.49,1712.68,1900.0,1692.7203,1692.7203,1691.1205,1691.3082,1900.0
2018-12-31 15:55:00,1714.94,1723.79,1712.65,1723.79,12664.0,1693.54,1702.2795,1691.2785,1702.2795,12664.0
2019-01-02 09:30:00,1691.25,1708.59,1690.84,1700.25,7533.0,1670.1456,1687.2692,1669.7407,1679.0333,7533.0
2019-01-02 09:35:00,1701.87,1707.53,1700.0,1707.52,2065.0,1680.6331,1686.2224,1678.7864,1686.2126,2065.0
2019-01-02 09:40:00,1705.84,1715.33,1702.75,1713.62,2591.0,1684.5535,1693.9251,1681.5021,1692.2364,2591.0
2019-01-02 09:45:00,1710.33,1716.09,1710.0,1713.94,1500.0,1688.9875,1694.6756,1688.6616,1692.5525,1500.0
2019-01-02 09:50:00,1718.09,1720.17,1718.09,1720.17,1008.0,1696.6507,1698.7047,1696.6507,1698.7047,1008.0
2019-01-02 09:55:00,1720.49,1722.49,1719.36,1720.71,1200.0,1699.0207,1700.9958,1697.9048,1699.238,1200.0
2019-01-02 10:00:00,1717.54,1720.14,1716.56,1720.14,1589.0,1696.1075,1698.6751,1695.1398,1698.6751,1589.0
2019-01-02 10:05:00,1722.17,1727.51,1722.17,1725.61,1800.0,1700.6798,1705.9531,1700.6798,1704.0768,1800.0
2019-01-02 10:10:00,1725.63,1725.63,1720.0,1725.14,2528.0,1704.0966,1704.0966,1698.5368,1703.6127,2528.0
2019-01-02 10:15:00,1725.61,1729.57,1725.61,1725.97,1531.0,1704.0768,1707.9874,1704.0768,1704.4323,1531.0
2019-01-02 10:20:00,1726.58,1728.5,1724.7,1728.5,3296.0,1705.0347,1706.9308,1703.1782,1706.9308,3296.0
2019-01-02 10:25:00,1734.08,1734.08,1726.08,1731.03,1281.0,1712.4411,1712.4411,1704.541,1709.4292,1281.0
2019-01-02 10:30:00,1730.28,1731.41,1724.82,1724.83,700.0,1708.6886,1709.8045,1703.2967,1703.3066,700.0
2019-01-02 10:35:00,1725.0,1727.53,1724.83,1727.53,1100.0,1703.4744,1705.9729,1703.3066,1705.9729,1100.0
2019-01-02 10:40:00,1729.51,1735.7,1728.93,1735.7,1728.0,1707.9282,1714.0409,1707.3554,1714.0409,1728.0
2019-01-02 10:45:00,1734.94,1734.96,1726.66,1727.38,2251.0,1713.2904,1713.3102,1705.1137,1705.8247,2251.0
2019-01-02 10:50:00,1728.53,1730.15,1728.52,1730.15,400.0,1706.9604,1708.5602,1706.9505,1708.5602,400.0
2019-01-02 10:55:00,1729.99,1732.17,1729.98,1732.16,1000.0,1708.4022,1710.555,1708.3923,1710.5451,1000.0
2019-01-02 11:00:00,1732.13,1732.14,1728.95,1728.95,1000.0,1710.5155,1710.5253,1707.3751,1707.3751,1000.0
2019-01-02 11:05:00,1730.43,1733.79,1730.42,1733.79,2888.0,1708.8367,1712.1548,1708.8268,1712.1548,2888.0
2019-01-02 11:10:00,1734.39,1734.73,1731.91,1731.91,700.0,1712.7473,1713.083,1710.2982,1710.2982,700.0
2019-01-02 11:15:00,1734.75,1734.75,1730.31,1732.68,1200.0,1713.1028,1713.1028,1708.7182,1711.0586,1200.0
2019-01-02 11:20:00,1735.92,1736.59,1733.52,1734.8,2101.0,1714.2582,1714.9198,1711.8881,1713.1521,2101.0
2019-01-02 11:25:00,1735.16,1736.47,1733.58,1733.58,700.0,1713.5077,1714.8013,1711.9474,1711.9474,700.0
2019-01-02 11:30:00,1733.03,1733.77,1732.04,1733.61,890.0,1711.4042,1712.135,1710.4266,1711.977,890.0
2019-01-02 11:35:00,1735.75,1735.75,1728.41,1728.41,1245.0,1714.0903,1714.0903,1706.8419,1706.8419,1245.0
2019-01-02 11:40:00,1730.22,1736.77,1730.22,1734.22,600.0,1708.6293,1715.0976,1708.6293,1712.5794,600.0
2019-01-02 11:45:00,1733.22,1736.5,1733.22,1736.5,1084.0,1711.5919,1714.8309,1711.5919,1714.8309,1084.0
2019-01-02 11:50:00,1735.42,1735.42,1730.1,1730.1,1450.0,1713.7644,1713.7644,1708.5108,1708.5108,1450.0
2019-01-02 11:55:00,1729.0,1733.82,1728.99,1729.41,1600.0,1707.4245,1712.1844,1707.4146,1707.8294,1600.0
2019-01-02 12:00:00,1728.59,1729.74,1728.23,1728.78,1300.0,1707.0196,1708.1553,1706.6641,1707.2073,1300.0
2019-01-02 12:05:00,1731.42,1732.38,1730.0,1731.31,2900.0,1709.8143,1710.7623,1708.412,1709.7057,2900.0
2019-01-02 12:10:00,1728.87,1730.17,1726.23,1730.17,1000.0,1707.2961,1708.5799,1704.6891,1708.5799,1000.0
2019-01-02 12:15:00,1730.17,1730.44,1728.01,1728.09,1300.0,1708.5799,1708.8466,1706.4469,1706.5259,1300.0
2019-01-02 12:20:00,1727.03,1727.03,1723.13,1724.85,1207.0,1705.4791,1705.4791,1701.6278,1703.3263,1207.0
2019-01-02 12:25:00,1723.79,1725.74,1722.56,1725.74,700.0,1702.2795,1704.2052,1701.0649,1704.2052,700.0
2019-01-02 12:30:00,1725.8,1728.54,1722.98,1727.58,2900.0,1704.2645,1706.9703,1701.4796,1706.0222,2900.0
2019-01-02 12:35:00,1730.74,1731.75,1729.78,1729.79,800.0,1709.1428,1710.1402,1708.1948,1708.2047,800.0
2019-01-02 12:40:00,1730.83,1730.83,1727.89,1729.45,724.0,1709.2317,1709.2317,1706.3284,1707.8689,724.0
2019-01-02 12:45:00,1730.99,1733.02,1725.96,1728.59,3300.0,1709.3897,1711.3944,1704.4225,1707.0196,3300.0
2019-01-02 12:50:00,1725.66,1727.14,1722.78,1725.28,2089.0,1704.1262,1705.5877,1701.2821,1703.7509,2089.0
2019-01-02 12:55:00,1723.64,1727.01,1722.85,1726.96,569.0,1702.1314,1705.4594,1701.3513,1705.41,569.0
2019-01-02 13:00:00,1730.0,1732.24,1727.74,1730.51,1051.0,1708.412,1710.6241,1706.1802,1708.9157,1051.0
2019-01-02 13:05:00,1731.66,1733.48,1729.04,1729.05,2400.0,1710.0513,1711.8486,1707.464,1707.4739,2400.0
2019-01-02 13:10:00,1731.11,1732.24,1731.11,1731.13,300.0,1709.5082,1710.6241,1709.5082,1709.5279,300.0
2019-01-02 13:15:00,1730.6,1732.2,1725.68,1726.46,2100.0,1709.0046,1710.5846,1704.146,1704.9162,2100.0
2019-01-02 13:20:00,1728.97,1728.97,1728.97,1728.97,200.0,1707.3949,1707.3949,1707.3949,1707.3949,200.0
2019-01-02 13:25:00,1728.54,1732.96,1725.99,1728.41,2800.0,1706.9703,1711.3351,1704.4521,1706.8419,2800.0
2019-01-02 13:30:00,1725.72,1728.07,1725.72,1726.87,800.0,1704.1855,1706.5061,1704.1855,1705.3211,800.0
2019-01-02 13:35:00,1727.22,1729.06,1723.96,1729.06,900.0,1705.6667,1707.4838,1702.4474,1707.4838,900.0
2019-01-02 13:40:00,1729.06,1730.5,1729.05,1730.22,300.0,1707.4838,1708.9058,1707.4739,1708.6293,300.0
2019-01-02 13:45:00,1730.52,1730.52,1727.87,1729.74,1000.0,1708.9256,1708.9256,1706.3086,1708.1553,1000.0
2019-01-02 13:50:00,1730.29,1732.32,1729.92,1730.21,1500.0,1708.6984,1710.7031,1708.333,1708.6194,1500.0
2019-01-02 13:55:00,1727.88,1730.32,1726.8,1730.28,800.0,1706.3185,1708.7281,1705.252,1708.6886,800.0
2019-01-02 14:00:00,1729.21,1730.88,1729.05,1730.25,800.0,1707.6319,1709.2811,1707.4739,1708.6589,800.0
2019-01-02 14:05:00,1730.45,1731.25,1728.09,1728.1,1000.0,1708.8564,1709.6464,1706.5259,1706.5358,1000.0
2019-01-02 14:10:00,1726.89,1728.23,1724.69,1726.41,1207.0,1705.3409,1706.6641,1703.1683,1704.8668,1207.0
2019-01-02 14:15:00,1728.03,1731.74,1728.02,1730.47,1400.0,1706.4666,1710.1303,1706.4568,1708.8762,1400.0
2019-01-02 14:20:00,1730.47,1733.13,1730.41,1732.71,1300.0,1708.8762,1711.503,1708.8169,1711.0882,1300.0
2019-01-02 14:25:00,1733.11,1733.78,1730.08,1730.08,1500.0,1711.4832,1712.1449,1708.491,1708.491,1500.0
2019-01-02 14:30:00,1733.44,1736.03,1732.21,1734.39,1332.0,1711.8091,1714.3668,1710.5945,1712.7473,1332.0
2019-01-02 14:35:00,1733.99,1734.41,1733.75,1734.41,800.0,1712.3523,1712.767,1712.1153,1712.767,800.0
2019-01-02 14:40:00,1730.96,1731.58,1726.15,1728.1,2100.0,1709.3601,1709.9723,1704.6101,1706.5358,2100.0
2019-01-02 14:45:00,1729.45,1734.25,1728.49,1733.24,2500.0,1707.8689,1712.609,1706.9209,1711.6116,2500.0
2019-01-02 14:50:00,1733.05,1733.05,1732.64,1732.64,300.0,1711.424,1711.424,1711.0191,1711.0191,300.0
2019-01-02 14:55:00,1732.78,1732.78,1725.7,1725.7,600.0,1711.1574,1711.1574,1704.1657,1704.1657,600.0
2019-01-02 15:00:00,1725.7,1726.9,1725.7,1726.75,700.0,1704.1657,1705.3507,1704.1657,1705.2026,700.0
2019-01-02 15:05:00,1724.23,1726.08,1724.2,1725.39,1100.0,1702.714,1704.541,1702.6844,1703.8596,1100.0
2019-01-02 15:10:00,1723.0,1725.59,1722.64,1725.58,882.0,1701.4994,1704.0571,1701.1439,1704.0472,882.0
2019-01-02 15:15:00,1725.46,1725.46,1721.01,1721.85,1100.0,1703.9287,1703.9287,1699.5342,1700.3637,1100.0
2019-01-02 15:20:00,1723.85,1724.62,1721.65,1721.65,500.0,1702.3388,1703.0992,1700.1662,1700.1662,500.0
2019-01-02 15:25:00,1721.67,1721.67,1720.49,1720.77,900.0,1700.186,1700.186,1699.0207,1699.2972,900.0
2019-01-02 15:30:00,1719.58,1720.04,1717.63,1718.2,2400.0,1698.1221,1698.5763,1696.1964,1696.7593,2400.0
2019-01-02 15:35:00,1718.84,1723.44,1718.38,1718.38,2400.0,1697.3913,1701.9339,1696.937,1696.937,2400.0
2019-01-02 15:40:00,1719.56,1720.92,1717.08,1717.48,2100.0,1698.1023,1699.4454,1695.6533,1696.0483,2100.0
2019-01-02 15:45:00,1719.23,1721.8,1718.88,1718.88,1300.0,1697.7764,1700.3144,1697.4308,1697.4308,1300.0
2019-01-02 15:50:00,1719.55,1722.57,1718.45,1720.03,6000.0,1698.0924,1701.0748,1697.0062,1698.5665,6000.0
2019-01-02 15:55:00,1720.03,1722.96,1718.61,1721.45,5053.0,1698.5665,1701.4599,1697.1642,1699.9687,5053.0
2019-01-03 09:30:00,1704.65,1712.68,1701.77,1709.52,3466.0,1683.3784,1691.3082,1680.5343,1688.1876,3466.0
2019-01-03 09:35:00,1710.0,1710.0,1700.24,1703.97,1600.0,1688.6616,1688.6616,1679.0234,1682.7069,1600.0
2019-01-03 09:40:00,1706.76,1706.97,1703.28,1703.4,1300.0,1685.462,1685.6694,1682.0255,1682.144,1300.0
2019-01-03 09:45:00,1700.62,1701.0,1697.11,1697.48,2463.0,1679.3987,1679.7739,1675.9325,1676.2978,2463.0
2019-01-03 09:50:00,1699.08,1699.15,1694.01,1694.01,4348.0,1677.8779,1677.947,1672.8711,1672.8711,4348.0
2019-01-03 09:55:00,1695.06,1695.89,1690.0,1691.08,1947.0,1673.908,1674.7277,1668.9112,1669.9777,1947.0
2019-01-03 10:00:00,1691.08,1691.08,1679.55,1684.08,3695.0,1669.9777,1669.9777,1658.5916,1663.0651,3695.0
2019-01-03 10:05:00,1680.9,1684.19,1678.83,1678.84,2700.0,1659.9247,1663.1737,1657.8806,1657.8904,2700.0
2019-01-03 10:10:00,1678.86,1679.08,1674.53,1677.19,2010.0,1657.9102,1658.1275,1653.6342,1656.261,2010.0
2019-01-03 10:15:00,1676.56,1680.2,1674.64,1679.37,4100.0,1655.6389,1659.2335,1653.7429,1658.4138,4100.0
2019-01-03 10:20:00,1679.06,1680.87,1675.68,1680.68,1800.0,1658.1077,1659.8951,1654.7699,1659.7075,1800.0
2019-01-03 10:25:00,1681.45,1681.75,1679.29,1679.3,1100.0,1660.4679,1660.7641,1658.3348,1658.3447,1100.0
2019-01-03 10:30:00,1677.34,1677.35,1672.99,1673.92,1800.0,1656.4092,1656.419,1652.1134,1653.0318,1800.0
2019-01-03 10:35:00,1673.28,1673.98,1665.12,1668.58,2800.0,1652.3998,1653.0911,1644.3417,1647.7585,2800.0
2019-01-03 10:40:00,1668.59,1671.05,1665.31,1665.32,1600.0,1647.7684,1650.1977,1644.5293,1644.5392,1600.0
2019-01-03 10:45:00,1666.59,1670.1,1665.77,1667.09,3372.0,1645.7933,1649.2595,1644.9835,1646.2871,3372.0
2019-01-03 10:50:00,1672.29,1672.9,1667.29,1667.3,900.0,1651.4222,1652.0246,1646.4846,1646.4945,900.0
2019-01-03 10:55:00,1667.3,1671.4,1667.29,1670.65,800.0,1646.4945,1650.5433,1646.4846,1649.8026,800.0
2019-01-03 11:00:00,1670.9,1672.45,1668.24,1669.35,3800.0,1650.0495,1651.5802,1647.4227,1648.5189,3800.0
2019-01-03 11:05:00,1667.37,1668.09,1665.28,1667.57,1200.0,1646.5636,1647.2746,1644.4997,1646.7611,1200.0
2019-01-03 11:10:00,1666.18,1671.29,1665.83,1669.36,1721.0,1645.3884,1650.4347,1645.0428,1648.5287,1721.0
2019-01-03 11:15:00,1666.64,1669.87,1666.54,1667.12,2000.0,1645.8427,1649.0324,1645.7439,1646.3167,2000.0
2019-01-03 11:20:00,1667.8,1671.83,1667.04,1667.05,2000.0,1646.9882,1650.9679,1646.2377,1646.2476,2000.0
2019-01-03 11:25:00,1668.33,1668.34,1665.21,1667.94,2525.0,1647.5116,1647.5215,1644.4305,1647.1265,2525.0
2019-01-03 11:30:00,1666.29,1670.9,1666.29,1670.6,2200.0,1645.4971,1650.0495,1645.4971,1649.7533,2200.0
2019-01-03 11:35:00,1669.43,1675.75,1668.44,1675.42,3534.0,1648.5979,1654.839,1647.6202,1654.5131,3534.0
2019-01-03 11:40:00,1677.82,1681.66,1672.0,1674.38,4748.0,1656.8832,1660.6753,1651.1358,1653.4861,4748.0
2019-01-03 11:45:00,1674.64,1677.38,1666.83,1666.83,4401.0,1653.7429,1656.4487,1646.0303,1646.0303,4401.0
2019-01-03 11:50:00,1669.29,1672.03,1664.73,1666.44,1800.0,1648.4596,1651.1654,1643.9565,1645.6452,1800.0
2019-01-03 11:55:00,1666.93,1668.84,1665.4,1668.84,1300.0,1646.1291,1648.0152,1644.6182,1648.0152,1300.0
2019-01-03 12:00:00,1668.54,1672.18,1667.33,1668.82,1500.0,1647.719,1651.3136,1646.5241,1647.9955,1500.0
2019-01-03 12:05:00,1668.44,1668.45,1667.9,1667.9,200.0,1647.6202,1647.6301,1647.087,1647.087,200.0
2019-01-03 12:10:00,1668.75,1671.47,1668.75,1671.47,406.0,1647.9264,1650.6124,1647.9264,1650.6124,406.0
2019-01-03 12:15:00,1668.75,1668.75,1664.24,1664.71,1100.0,1647.9264,1647.9264,1643.4726,1643.9368,1100.0
2019-01-03 12:20:00,1665.97,1669.46,1664.29,1669.46,1600.0,1645.181,1648.6275,1643.522,1648.6275,1600.0
2019-01-03 12:25:00,1669.04,1673.14,1668.03,1670.16,3148.0,1648.2127,1652.2616,1647.2153,1649.3188,3148.0
2019-01-03 12:30:00,1671.35,1680.86,1671.29,1678.13,12794.0,1650.4939,1659.8852,1650.4347,1657.1893,12794.0
2019-01-03 12:35:00,1679.41,1679.41,1672.08,1672.08,1800.0,1658.4533,1658.4533,1651.2148,1651.2148,1800.0
2019-01-03 12:40:00,1675.0,1677.15,1673.46,1673.95,2821.0,1654.0984,1656.2215,1652.5776,1653.0615,2821.0
2019-01-03 12:45:00,1673.69,1675.71,1673.52,1674.78,1200.0,1652.8047,1654.7995,1652.6368,1653.8811,1200.0
2019-01-03 12:50:00,1674.97,1679.78,1674.97,1679.74,400.0,1654.0687,1658.8187,1654.0687,1658.7792,400.0
2019-01-03 12:55:00,1677.8,1677.84,1674.23,1677.84,1500.0,1656.8634,1656.9029,1653.338,1656.9029,1500.0
2019-01-03 13:00:00,1676.31,1676.99,1671.82,1673.78,2000.0,1655.392,1656.0635,1650.958,1652.8936,2000.0
2019-01-03 13:05:00,1672.46,1672.7,1669.7,1669.7,1477.0,1651.5901,1651.8271,1648.8645,1648.8645,1477.0
2019-01-03 13:10:00,1670.44,1672.14,1670.42,1671.09,600.0,1649.5953,1651.2741,1649.5755,1650.2372,600.0
2019-01-03 13:15:00,1671.09,1672.09,1666.77,1667.96,2300.0,1650.2372,1651.2247,1645.9711,1647.1462,2300.0
2019-01-03 13:20:00,1668.64,1672.07,1668.64,1671.53,1700.0,1647.8177,1651.2049,1647.8177,1650.6717,1700.0
2019-01-03 13:25:00,1673.12,1673.75,1668.77,1672.3,1200.0,1652.2418,1652.864,1647.9461,1651.4321,1200.0
2019-01-03 13:30:00,1672.3,1674.54,1669.12,1669.14,1200.0,1651.4321,1653.6441,1648.2917,1648.3115,1200.0
2019-01-03 13:35:00,1669.33,1675.11,1669.02,1675.11,4400.0,1648.4991,1654.207,1648.193,1654.207,4400.0
2019-01-03 13:40:00,1672.9,1676.08,1670.74,1675.98,2200.0,1652.0246,1655.1649,1649.8915,1655.0661,2200.0
2019-01-03 13:45:00,1674.55,1674.55,1670.68,1672.27,800.0,1653.654,1653.654,1649.8323,1651.4024,800.0
2019-01-03 13:50:00,1675.36,1675.36,1671.18,1671.19,1000.0,1654.4539,1654.4539,1650.326,1650.3359,1000.0
2019-01-03 13:55:00,1670.3,1671.53,1668.26,1669.85,1500.0,1649.457,1650.6717,1647.4425,1649.0126,1500.0
2019-01-03 14:00:00,1670.0,1672.0,1664.74,1664.74,5300.0,1649.1608,1651.1358,1643.9664,1643.9664,5300.0
2019-01-03 14:05:00,1664.23,1667.83,1663.57,1664.8,2000.0,1643.4628,1647.0178,1642.811,1644.0256,2000.0
2019-01-03 14:10:00,1665.96,1667.56,1663.97,1663.98,700.0,1645.1712,1646.7512,1643.206,1643.2159,700.0
2019-01-03 14:15:00,1664.1,1668.3,1664.1,1668.19,3234.0,1643.3344,1647.482,1643.3344,1647.3733,3234.0
2019-01-03 14:20:00,1667.36,1668.57,1667.14,1667.14,500.0,1646.5537,1647.7486,1646.3364,1646.3364,500.0
2019-01-03 14:25:00,1665.74,1672.05,1665.74,1671.64,1200.0,1644.9539,1651.1852,1644.9539,1650.7803,1200.0
2019-01-03 14:30:00,1671.64,1671.64,1667.05,1667.06,900.0,1650.7803,1650.7803,1646.2476,1646.2574,900.0
2019-01-03 14:35:00,1668.56,1668.57,1664.02,1664.29,1200.0,1647.7387,1647.7486,1643.2554,1643.522,1200.0
2019-01-03 14:40:00,1664.92,1666.6,1662.39,1666.6,1200.0,1644.1442,1645.8032,1641.6457,1645.8032,1200.0
2019-01-03 14:45:00,1665.42,1665.42,1661.37,1661.59,800.0,1644.6379,1644.6379,1640.6385,1640.8557,800.0
2019-01-03 14:50:00,1663.09,1665.06,1663.09,1664.89,2100.0,1642.337,1644.2824,1642.337,1644.1145,2100.0
2019-01-03 14:55:00,1664.88,1664.89,1660.46,1661.96,2200.0,1644.1047,1644.1145,1639.7398,1641.2211,2200.0
2019-01-03 15:00:00,1661.94,1662.73,1660.17,1661.28,1300.0,1641.2013,1641.9815,1639.4534,1640.5496,1300.0
2019-01-03 15:05:00,1661.73,1661.89,1659.85,1659.97,2100.0,1640.994,1641.152,1639.1374,1639.2559,2100.0
2019-01-03 15:10:00,1659.91,1660.71,1657.98,1658.87,2979.0,1639.1967,1639.9867,1637.2908,1638.1696,2979.0
2019-01-03 15:15:00,1659.3,1663.3,1658.13,1662.96,3899.0,1638.5943,1642.5444,1637.4389,1642.2086,3899.0
2019-01-03 15:20:00,1661.67,1662.88,1660.01,1661.32,908.0,1640.9347,1642.1296,1639.2954,1640.5891,908.0
2019-01-03 15:25:00,1659.93,1662.99,1659.92,1661.18,2186.0,1639.2164,1642.2382,1639.2065,1640.4508,2186.0
2019-01-03 15:30:00,1661.88,1670.41,1661.88,1670.06,2865.0,1641.1421,1649.5656,1641.1421,1649.22,2865.0
2019-01-03 15:35:00,1670.2,1670.82,1664.25,1664.28,3375.0,1649.3583,1649.9705,1643.4825,1643.5121,3375.0
2019-01-03 15:40:00,1664.34,1665.35,1660.99,1661.84,3375.0,1643.5714,1644.5688,1640.2632,1641.1026,3375.0
2019-01-03 15:45:00,1663.02,1665.71,1661.84,1664.71,5668.0,1642.2679,1644.9243,1641.1026,1643.9368,5668.0
2019-01-03 15:50:00,1664.85,1667.55,1663.86,1665.32,4267.0,1644.075,1646.7413,1643.0974,1644.5392,4267.0
2019-01-03 15:55:00,1667.16,1668.51,1660.25,1661.8,13793.0,1646.3562,1647.6894,1639.5324,1641.0631,13793.0
2019-01-04 09:30:00,1686.12,1695.05,1681.78,1682.54,4923.0,1665.0796,1673.8982,1660.7938,1661.5443,4923.0
2019-01-04 09:35:00,1682.55,1686.9,1678.62,1678.62,5980.0,1661.5542,1665.8499,1657.6732,1657.6732,5980.0
2019-01-04 09:40:00,1682.82,1691.44,1682.81,1691.43,6573.0,1661.8208,1670.3332,1661.8109,1670.3233,6573.0
2019-01-04 09:45:00,1691.9,1702.9,1691.89,1702.9,4343.0,1670.7875,1681.6502,1670.7776,1681.6502,4343.0
2019-01-04 09:50:00,1703.72,1705.35,1699.0,1705.35,4171.0,1682.46,1684.0696,1677.7989,1684.0696,4171.0
2019-01-04 09:55:00,1703.17,1710.75,1703.17,1708.59,1823.0,1681.9168,1689.4023,1681.9168,1687.2692,1823.0
2019-01-04 10:00:00,1707.28,1708.0,1703.0,1703.53,3338.0,1685.9756,1686.6866,1681.749,1682.2724,3338.0
2019-01-04 10:05:00,1700.65,1700.65,1697.1,1698.24,1735.0,1679.4283,1679.4283,1675.9226,1677.0484,1735.0
2019-01-04 10:10:00,1698.24,1699.72,1697.47,1698.95,1000.0,1677.0484,1678.5099,1676.288,1677.7495,1000.0
2019-01-04 10:15:00,1699.37,1699.37,1695.92,1698.41,800.0,1678.1643,1678.1643,1674.7573,1677.2162,800.0
2019-01-04 10:20:00,1695.01,1705.0,1693.77,1704.37,5064.0,1673.8587,1683.724,1672.6341,1683.1019,5064.0
2019-01-04 10:25:00,1705.8,1707.26,1705.79,1706.19,900.0,1684.514,1685.9558,1684.5042,1684.8992,900.0
2019-01-04 10:30:00,1708.6,1718.09,1708.6,1715.17,4072.0,1687.2791,1696.6507,1687.2791,1693.7671,4072.0
2019-01-04 10:35:00,1709.47,1712.13,1708.0,1708.0,1300.0,1688.1382,1690.765,1686.6866,1686.6866,1300.0
2019-01-04 10:40:00,1709.13,1712.45,1707.99,1710.81,2799.0,1687.8025,1691.081,1686.6767,1689.4615,2799.0
2019-01-04 10:45:00,1713.33,1719.19,1713.33,1715.89,1900.0,1691.9501,1697.7369,1691.9501,1694.4781,1900.0
2019-01-04 10:50:00,1715.98,1718.0,1715.85,1716.52,900.0,1694.567,1696.5618,1694.4386,1695.1003,900.0
2019-01-04 10:55:00,1715.98,1716.51,1714.92,1716.02,1643.0,1694.567,1695.0904,1693.5202,1694.6065,1643.0
2019-01-04 11:00:00,1717.52,1721.93,1717.41,1721.93,2177.0,1696.0878,1700.4427,1695.9792,1700.4427,2177.0
2019-01-04 11:05:00,1721.12,1723.84,1720.03,1722.99,1400.0,1699.6429,1702.3289,1698.5665,1701.4895,1400.0
2019-01-04 11:10:00,1722.63,1725.0,1722.63,1724.89,1900.0,1701.134,1703.4744,1701.134,1703.3658,1900.0
2019-01-04 11:15:00,1721.44,1723.56,1720.0,1723.56,2035.0,1699.9589,1702.0524,1698.5368,1702.0524,2035.0
2019-01-04 11:20:00,1724.67,1728.13,1724.22,1724.77,3072.0,1703.1486,1706.5654,1702.7042,1703.2473,3072.0
2019-01-04 11:25:00,1724.72,1727.13,1720.54,1721.0,2900.0,1703.1979,1705.5779,1699.0701,1699.5244,2900.0
2019-01-04 11:30:00,1720.0,1722.27,1717.28,1722.27,1749.0,1698.5368,1700.7785,1695.8508,1700.7785,1749.0
2019-01-04 11:35:00,1719.92,1723.97,1719.92,1723.25,1624.0,1698.4578,1702.4573,1698.4578,1701.7463,1624.0
2019-01-04 11:40:00,1724.11,1725.69,1719.85,1721.96,1929.0,1702.5955,1704.1558,1698.3887,1700.4724,1929.0
2019-01-04 11:45:00,1722.85,1724.77,1722.84,1723.34,856.0,1701.3513,1703.2473,1701.3414,1701.8352,856.0
2019-01-04 11:50:00,1724.65,1726.07,1724.65,1725.77,2300.0,1703.1288,1704.5311,1703.1288,1704.2348,2300.0
2019-01-04 11:55:00,1723.88,1725.19,1722.53,1724.28,1570.0,1702.3684,1703.6621,1701.0353,1702.7634,1570.0
2019-01-04 12:00:00,1723.42,1726.59,1721.45,1721.45,700.0,1701.9142,1705.0446,1699.9687,1699.9687,700.0
2019-01-04 12:05:00,1721.45,1725.01,1721.45,1725.01,2200.0,1699.9687,1703.4843,1699.9687,1703.4843,2200.0
2019-01-04 12:10:00,1725.0,1725.0,1721.66,1721.87,3443.0,1703.4744,1703.4744,1700.1761,1700.3835,3443.0
2019-01-04 12:15:00,1723.97,1725.36,1723.93,1724.0,2200.0,1702.4573,1703.8299,1702.4178,1702.4869,2200.0
2019-01-04 12:20:00,1723.0,1723.01,1723.0,1723.0,100.0,1701.4994,1701.5093,1701.4994,1701.4994,100.0
2019-01-04 12:25:00,1722.48,1723.34,1722.47,1723.33,400.0,1700.9859,1701.8352,1700.976,1701.8253,400.0
2019-01-04 12:30:00,1723.25,1725.86,1723.0,1725.86,4800.0,1701.7463,1704.3237,1701.4994,1704.3237,4800.0
2019-01-04 12:35:00,1724.82,1726.59,1724.79,1725.34,1553.0,1703.2967,1705.0446,1703.2671,1703.8102,1553.0
2019-01-04 12:40:00,1726.36,1726.74,1725.18,1725.79,2000.0,1704.8175,1705.1927,1703.6522,1704.2546,2000.0
2019-01-04 12:45:00,1725.3,1727.6,1725.3,1727.08,2735.0,1703.7707,1706.042,1703.7707,1705.5285,2735.0
2019-01-04 12:50:00,1725.39,1727.01,1724.06,1724.06,1200.0,1703.8596,1705.4594,1702.5462,1702.5462,1200.0
2019-01-04 12:55:00,1723.77,1727.56,1723.76,1726.68,900.0,1702.2598,1706.0025,1702.2499,1705.1335,900.0
2019-01-04 13:00:00,1727.08,1728.3,1725.99,1728.29,2105.0,1705.5285,1706.7333,1704.4521,1706.7234,2105.0
2019-01-04 13:05:00,1728.44,1730.27,1728.44,1730.27,1303.0,1706.8715,1708.6787,1706.8715,1708.6787,1303.0
2019-01-04 13:10:00,1731.71,1732.67,1731.39,1732.17,1400.0,1710.1007,1711.0487,1709.7847,1710.555,1400.0
2019-01-04 13:15:00,1732.0,1732.72,1730.26,1732.57,3100.0,1710.3871,1711.0981,1708.6688,1710.95,3100.0
2019-01-04 13:20:00,1733.26,1733.26,1732.17,1732.19,400.0,1711.6314,1711.6314,1710.555,1710.5747,400.0
2019-01-04 13:25:00,1730.69,1732.87,1730.59,1732.58,600.0,1709.0934,1711.2462,1708.9947,1710.9599,600.0
2019-01-04 13:30:00,1733.87,1735.95,1732.08,1734.02,3300.0,1712.2338,1714.2878,1710.4661,1712.3819,3300.0
2019-01-04 13:35:00,1732.8,1733.98,1732.16,1733.94,900.0,1711.1771,1712.3424,1710.5451,1712.3029,900.0
2019-01-04 13:40:00,1733.77,1734.4,1732.8,1733.52,900.0,1712.135,1712.7571,1711.1771,1711.8881,900.0
2019-01-04 13:45:00,1731.96,1735.15,1731.96,1735.15,664.0,1710.3476,1713.4978,1710.3476,1713.4978,664.0
2019-01-04 13:50:00,1735.41,1737.09,1733.68,1735.98,1583.0,1713.7545,1715.4136,1712.0461,1714.3174,1583.0
2019-01-04 13:55:00,1735.25,1736.22,1732.12,1732.12,1700.0,1713.5965,1714.5544,1710.5056,1710.5056,1700.0
2019-01-04 14:00:00,1731.73,1731.75,1729.23,1731.71,600.0,1710.1205,1710.1402,1707.6517,1710.1007,600.0
2019-01-04 14:05:00,1734.08,1734.08,1731.29,1731.52,800.0,1712.4411,1712.4411,1709.6859,1709.9131,800.0
2019-01-04 14:10:00,1733.12,1734.47,1732.22,1734.47,1300.0,1711.4931,1712.8263,1710.6043,1712.8263,1300.0
2019-01-04 14:15:00,1733.33,1735.62,1731.92,1735.51,2822.0,1711.7005,1713.9619,1710.3081,1713.8533,2822.0
2019-01-04 14:20:00,1735.11,1735.66,1731.48,1733.25,4160.0,1713.4583,1714.0014,1709.8736,1711.6215,4160.0
2019-01-04 14:25:00,1734.42,1735.37,1730.09,1730.71,3935.0,1712.7769,1713.715,1708.5009,1709.1132,3935.0
2019-01-04 14:30:00,1731.73,1731.73,1729.08,1730.73,1700.0,1710.1205,1710.1205,1707.5035,1709.1329,1700.0
2019-01-04 14:35:00,1731.62,1732.13,1731.23,1731.24,400.0,1710.0118,1710.5155,1709.6267,1709.6366,400.0
2019-01-04 14:40:00,1731.3,1732.71,1731.13,1731.14,1200.0,1709.6958,1711.0882,1709.5279,1709.5378,1200.0
2019-01-04 14:45:00,1731.04,1731.05,1727.63,1727.63,1800.0,1709.4391,1709.4489,1706.0716,1706.0716,1800.0
2019-01-04 14:50:00,1728.35,1728.35,1726.56,1726.56,500.0,1706.7826,1706.7826,1705.015,1705.015,500.0
2019-01-04 14:55:00,1726.82,1726.83,1724.63,1724.64,1525.0,1705.2717,1705.2816,1703.1091,1703.1189,1525.0
2019-01-04 15:00:00,1724.58,1725.75,1723.76,1725.51,1800.0,1703.0597,1704.2151,1702.2499,1703.9781,1800.0
2019-01-04 15:05:00,1726.86,1727.02,1725.04,1725.63,3400.0,1705.3112,1705.4692,1703.5139,1704.0966,3400.0
2019-01-04 15:10:00,1725.74,1727.01,1724.56,1726.5,1300.0,1704.2052,1705.4594,1703.0399,1704.9557,1300.0
2019-01-04 15:15:00,1726.27,1726.89,1724.07,1724.99,1500.0,1704.7286,1705.3409,1702.556,1703.4646,1500.0
2019-01-04 15:20:00,1724.35,1725.0,1720.18,1720.18,1300.0,1702.8325,1703.4744,1698.7146,1698.7146,1300.0
2019-01-04 15:25:00,1719.92,1720.3,1718.36,1718.84,1700.0,1698.4578,1698.8331,1696.9173,1697.3913,1700.0
2019-01-04 15:30:00,1718.83,1719.09,1714.86,1716.05,5783.0,1697.3814,1697.6382,1693.461,1694.6361,5783.0
2019-01-04 15:35:00,1715.43,1717.23,1712.15,1714.77,5734.0,1694.0239,1695.8014,1690.7848,1693.3721,5734.0
2019-01-04 15:40:00,1714.21,1717.77,1713.03,1716.83,2971.0,1692.8191,1696.3347,1691.6538,1695.4064,2971.0
2019-01-04 15:45:00,1716.63,1722.38,1716.63,1720.94,3593.0,1695.2089,1700.8871,1695.2089,1699.4651,3593.0
2019-01-04 15:50:00,1720.69,1721.26,1718.32,1719.54,5030.0,1699.2182,1699.7811,1696.8778,1698.0826,5030.0
2019-01-04 15:55:00,1718.74,1718.74,1715.25,1717.55,10007.0,1697.2926,1697.2926,1693.8461,1696.1174,10007.0
2019-01-07 09:30:00,1721.74,1728.73,1715.43,1727.47,6814.0,1700.2551,1707.1579,1694.0239,1705.9136,6814.0
2019-01-07 09:35:00,1727.1,1727.11,1721.14,1721.59,6100.0,1705.5482,1705.5581,1699.6626,1700.107,6100.0
2019-01-07 09:40:00,1721.59,1723.79,1720.0,1723.47,2900.0,1700.107,1702.2795,1698.5368,1701.9635,2900.0
2019-01-07 09:45:00,1723.38,1723.38,1716.73,1716.73,2100.0,1701.8747,1701.8747,1695.3076,1695.3076,2100.0
2019-01-07 09:50:00,1719.23,1719.23,1707.95,1707.95,2960.0,1697.7764,1697.7764,1686.6372,1686.6372,2960.0
2019-01-07 09:55:00,1707.95,1712.45,1706.47,1707.14,2615.0,1686.6372,1691.081,1685.1757,1685.8373,2615.0
2019-01-07 10:00:00,1708.62,1712.11,1708.62,1711.0,3180.0,1687.2988,1690.7453,1687.2988,1689.6491,3180.0
2019-01-07 10:05:00,1708.96,1709.37,1706.16,1709.37,1156.0,1687.6346,1688.0395,1684.8695,1688.0395,1156.0
2019-01-07 10:10:00,1705.74,1708.07,1703.6,1705.83,1014.0,1684.4548,1686.7557,1682.3415,1684.5437,1014.0
2019-01-07 10:15:00,1705.82,1708.48,1704.0,1708.1,1600.0,1684.5338,1687.1606,1682.7365,1686.7853,1600.0
2019-01-07 10:20:00,1707.45,1709.0,1705.7,1709.0,1637.0,1686.1434,1687.6741,1684.4153,1687.6741,1637.0
2019-01-07 10:25:00,1711.76,1712.23,1709.87,1709.87,3192.0,1690.3997,1690.8638,1688.5332,1688.5332,3192.0
2019-01-07 10:30:00,1711.63,1712.77,1710.0,1712.15,3488.0,1690.2713,1691.3971,1688.6616,1690.7848,3488.0
2019-01-07 10:35:00,1714.1,1714.1,1708.9,1710.21,1505.0,1692.7105,1692.7105,1687.5753,1688.869,1505.0
2019-01-07 10:40:00,1708.78,1712.3,1708.77,1709.94,1000.0,1687.4568,1690.9329,1687.447,1688.6024,1000.0
2019-01-07 10:45:00,1709.84,1712.09,1708.94,1711.38,1400.0,1688.5036,1690.7255,1687.6148,1690.0244,1400.0
2019-01-07 10:50:00,1708.27,1714.8,1708.26,1714.8,2100.0,1686.9532,1693.4017,1686.9433,1693.4017,2100.0
2019-01-07 10:55:00,1713.36,1718.08,1712.9,1718.08,1379.0,1691.9797,1696.6408,1691.5254,1696.6408,1379.0
2019-01-07 11:00:00,1717.64,1719.66,1716.34,1718.88,1745.0,1696.2063,1698.2011,1694.9225,1697.4308,1745.0
2019-01-07 11:05:00,1719.78,1721.01,1719.43,1721.01,900.0,1698.3196,1699.5342,1697.9739,1699.5342,900.0
2019-01-07 11:10:00,1722.19,1723.16,1720.4,1720.9,1100.0,1700.6995,1701.6574,1698.9318,1699.4256,1100.0
2019-01-07 11:15:00,1722.76,1722.76,1718.65,1718.65,700.0,1701.2624,1701.2624,1697.2037,1697.2037,700.0
2019-01-07 11:20:00,1718.65,1720.57,1718.02,1720.57,800.0,1697.2037,1699.0997,1696.5815,1699.0997,800.0
2019-01-07 11:25:00,1719.96,1719.97,1716.59,1718.59,1400.0,1698.4973,1698.5072,1695.1694,1697.1444,1400.0
2019-01-07 11:30:00,1720.39,1722.86,1718.35,1721.67,2450.0,1698.922,1701.3611,1696.9074,1700.186,2450.0
2019-01-07 11:35:00,1723.26,1723.26,1715.96,1717.38,3100.0,1701.7562,1701.7562,1694.5472,1695.9495,3100.0
2019-01-07 11:40:00,1717.09,1720.81,1717.05,1719.0,715.0,1695.6631,1699.3367,1695.6236,1697.5493,715.0
2019-01-07 11:45:00,1721.82,1723.01,1720.06,1723.0,1000.0,1700.3341,1701.5093,1698.5961,1701.4994,1000.0
2019-01-07 11:50:00,1724.45,1729.4,1724.45,1729.4,800.0,1702.9313,1707.8195,1702.9313,1707.8195,800.0
2019-01-07 11:55:00,1728.12,1729.42,1728.12,1729.42,300.0,1706.5555,1707.8393,1706.5555,1707.8393,300.0
2019-01-07 12:00:00,1730.6,1731.4,1727.87,1728.82,2200.0,1709.0046,1709.7946,1706.3086,1707.2468,2200.0
2019-01-07 12:05:00,1728.0,1728.29,1719.81,1719.81,2300.0,1706.437,1706.7234,1698.3492,1698.3492,2300.0
2019-01-07 12:10:00,1721.04,1721.3,1720.49,1721.3,300.0,1699.5639,1699.8206,1699.0207,1699.8206,300.0
2019-01-07 12:15:00,1721.3,1722.19,1720.13,1720.13,700.0,1699.8206,1700.6995,1698.6652,1698.6652,700.0
2019-01-07 12:20:00,1722.48,1722.55,1720.83,1721.68,900.0,1700.9859,1701.055,1699.3565,1700.1959,900.0
2019-01-07 12:25:00,1722.87,1723.94,1722.87,1723.94,700.0,1701.371,1702.4277,1701.371,1702.4277,700.0
2019-01-07 12:30:00,1722.06,1722.21,1719.38,1722.0,1790.0,1700.5711,1700.7193,1697.9246,1700.5119,1790.0
2019-01-07 12:35:00,1722.41,1722.92,1722.41,1722.92,200.0,1700.9168,1701.4204,1700.9168,1701.4204,200.0
2019-01-07 12:40:00,1722.94,1722.98,1720.58,1720.58,600.0,1701.4401,1701.4796,1699.1096,1699.1096,600.0
2019-01-07 12:45:00,1723.21,1725.9,1723.2,1725.66,1925.0,1701.7068,1704.3632,1701.6969,1704.1262,1925.0
2019-01-07 12:50:00,1725.25,1725.25,1720.88,1724.51,800.0,1703.7213,1703.7213,1699.4058,1702.9906,800.0
2019-01-07 12:55:00,1724.52,1724.52,1722.5,1722.5,600.0,1703.0004,1703.0004,1701.0056,1701.0056,600.0
2019-01-07 13:00:00,1722.85,1726.17,1722.85,1723.9,820.0,1701.3513,1704.6298,1701.3513,1702.3882,820.0
2019-01-07 13:05:00,1724.45,1724.71,1721.84,1721.84,2600.0,1702.9313,1703.1881,1700.3539,1700.3539,2600.0
2019-01-07 13:10:00,1721.44,1721.44,1721.25,1721.25,800.0,1699.9589,1699.9589,1699.7712,1699.7712,800.0
2019-01-07 13:15:00,1723.36,1723.36,1722.87,1722.87,616.0,1701.8549,1701.8549,1701.371,1701.371,616.0
2019-01-07 13:20:00,1722.94,1722.95,1722.94,1722.94,300.0,1701.4401,1701.45,1701.4401,1701.4401,300.0
2019-01-07 13:25:00,1721.21,1721.21,1720.31,1720.31,200.0,1699.7317,1699.7317,1698.843,1698.843,200.0
2019-01-07 13:30:00,1720.15,1721.78,1719.24,1720.67,1333.0,1698.685,1700.2946,1697.7863,1699.1985,1333.0
2019-01-07 13:35:00,1720.17,1720.22,1718.68,1718.68,1200.0,1698.7047,1698.7541,1697.2333,1697.2333,1200.0
2019-01-07 13:40:00,1719.61,1719.61,1719.61,1719.61,500.0,1698.1517,1698.1517,1698.1517,1698.1517,500.0
2019-01-07 13:45:00,1718.6,1719.86,1718.37,1719.13,1200.0,1697.1543,1698.3986,1696.9272,1697.6777,1200.0
2019-01-07 13:50:00,1719.13,1719.13,1717.18,1718.18,1900.0,1697.6777,1697.6777,1695.752,1696.7395,1900.0
2019-01-07 13:55:00,1717.24,1717.55,1716.99,1717.09,1800.0,1695.8113,1696.1174,1695.5644,1695.6631,1800.0
2019-01-07 14:00:00,1716.42,1718.74,1716.18,1716.19,700.0,1695.0015,1697.2926,1694.7645,1694.7744,700.0
2019-01-07 14:05:00,1716.71,1717.91,1715.63,1715.63,1030.0,1695.2879,1696.4729,1694.2214,1694.2214,1030.0
2019-01-07 14:10:00,1715.43,1716.65,1714.45,1716.65,1200.0,1694.0239,1695.2286,1693.0561,1695.2286,1200.0
2019-01-07 14:15:00,1717.45,1717.95,1713.54,1713.55,2146.0,1696.0187,1696.5124,1692.1574,1692.1673,2146.0
2019-01-07 14:20:00,1715.58,1716.96,1713.77,1715.9,1600.0,1694.172,1695.5348,1692.3846,1694.488,1600.0
2019-01-07 14:25:00,1714.81,1714.81,1713.06,1713.07,900.0,1693.4116,1693.4116,1691.6834,1691.6933,900.0
2019-01-07 14:30:00,1713.39,1715.1,1713.22,1713.22,1000.0,1692.0093,1693.698,1691.8414,1691.8414,1000.0
2019-01-07 14:35:00,1713.07,1713.47,1711.63,1711.88,900.0,1691.6933,1692.0883,1690.2713,1690.5182,900.0
2019-01-07 14:40:00,1712.76,1714.24,1712.13,1713.33,600.0,1691.3872,1692.8487,1690.765,1691.9501,600.0
2019-01-07 14:45:00,1713.33,1714.7,1709.79,1713.52,1459.0,1691.9501,1693.303,1688.4542,1692.1377,1459.0
2019-01-07 14:50:00,1714.54,1714.54,1710.86,1712.1,900.0,1693.145,1693.145,1689.5109,1690.7354,900.0
2019-01-07 14:55:00,1712.09,1712.09,1707.04,1707.81,2441.0,1690.7255,1690.7255,1685.7386,1686.4989,2441.0
2019-01-07 15:00:00,1709.46,1713.6,1709.24,1712.95,800.0,1688.1284,1692.2167,1687.9111,1691.5748,800.0
2019-01-07 15:05:00,1711.26,1714.38,1711.26,1714.38,300.0,1689.9059,1692.987,1689.9059,1692.987,300.0
2019-01-07 15:10:00,1714.49,1716.13,1713.04,1716.04,1300.0,1693.0956,1694.7151,1691.6637,1694.6262,1300.0
2019-01-07 15:15:00,1718.0,1718.0,1716.36,1717.62,600.0,1696.5618,1696.5618,1694.9423,1696.1865,600.0
2019-01-07 15:20:00,1716.43,1719.27,1715.8,1719.27,2956.0,1695.0114,1697.8159,1694.3892,1697.8159,2956.0
2019-01-07 15:25:00,1718.92,1720.42,1718.14,1719.49,1500.0,1697.4703,1698.9516,1696.7,1698.0332,1500.0
2019-01-07 15:30:00,1719.48,1719.49,1717.3,1717.77,1400.0,1698.0233,1698.0332,1695.8705,1696.3347,1400.0
2019-01-07 15:35:00,1718.62,1718.62,1718.06,1718.21,600.0,1697.1741,1697.1741,1696.621,1696.7692,600.0
2019-01-07 15:40:00,1716.64,1716.82,1715.97,1715.99,400.0,1695.2188,1695.3965,1694.5571,1694.5769,400.0
2019-01-07 15:45:00,1716.97,1718.69,1716.65,1717.98,3766.0,1695.5446,1697.2432,1695.2286,1696.542,3766.0
2019-01-07 15:50:00,1716.16,1717.87,1715.76,1717.87,900.0,1694.7447,1696.4334,1694.3497,1696.4334,900.0
2019-01-07 15:55:00,1717.72,1717.72,1711.22,1711.82,3086.0,1696.2853,1696.2853,1689.8664,1690.4589,3086.0
2019-01-08 09:30:00,1730.04,1755.99,1716.67,1743.68,19667.0,1708.4515,1734.0777,1695.2484,1721.9213,19667.0
2019-01-08 09:35:00,1746.0,1749.9,1731.46,1731.79,11550.0,1724.2124,1728.0637,1709.8538,1710.1797,11550.0
2019-01-08 09:40:00,1734.93,1740.54,1731.43,1737.19,6303.0,1713.2805,1718.8205,1709.8242,1715.5123,6303.0
2019-01-08 09:45:00,1738.13,1738.13,1724.99,1725.0,5600.0,1716.4406,1716.4406,1703.4646,1703.4744,5600.0
2019-01-08 09:50:00,1728.7,1730.76,1723.68,1724.29,2650.0,1707.1283,1709.1626,1702.1709,1702.7733,2650.0
2019-01-08 09:55:00,1724.44,1726.12,1713.87,1713.87,10167.0,1702.9214,1704.5805,1692.4833,1692.4833,10167.0
2019-01-08 10:00:00,1716.14,1718.71,1714.8,1717.66,5654.0,1694.725,1697.2629,1693.4017,1696.226,5654.0
2019-01-08 10:05:00,1720.2,1720.2,1716.02,1718.04,2200.0,1698.7343,1698.7343,1694.6065,1696.6013,2200.0
2019-01-08 10:10:00,1718.06,1718.23,1708.71,1708.71,4592.0,1696.621,1696.7889,1687.3877,1687.3877,4592.0
2019-01-08 10:15:00,1708.71,1709.53,1703.5,1703.5,3000.0,1687.3877,1688.1975,1682.2427,1682.2427,3000.0
2019-01-08 10:20:00,1704.13,1704.99,1697.24,1699.96,7900.0,1682.8649,1683.7141,1676.0608,1678.7469,7900.0
2019-01-08 10:25:00,1697.73,1699.39,1695.14,1698.38,5310.0,1676.5447,1678.184,1673.987,1677.1866,5310.0
2019-01-08 10:30:00,1700.1,1711.13,1700.1,1709.91,5500.0,1678.8852,1689.7775,1678.8852,1688.5727,5500.0
2019-01-08 10:35:00,1709.86,1713.74,1706.54,1713.74,2334.0,1688.5234,1692.3549,1685.2448,1692.3549,2334.0
2019-01-08 10:40:00,1712.61,1712.62,1707.02,1707.63,1600.0,1691.239,1691.2489,1685.7188,1686.3212,1600.0
2019-01-08 10:45:00,1704.41,1706.86,1702.56,1704.54,2100.0,1683.1414,1685.5608,1681.3145,1683.2697,2100.0
2019-01-08 10:50:00,1705.4,1705.4,1695.01,1697.19,4990.0,1684.119,1684.119,1673.8587,1676.0115,4990.0
2019-01-08 10:55:00,1698.7,1706.22,1698.7,1700.85,6255.0,1677.5026,1684.9288,1677.5026,1679.6258,6255.0
2019-01-08 11:00:00,1699.57,1699.9,1695.0,1695.94,3958.0,1678.3618,1678.6877,1673.8488,1674.7771,3958.0
2019-01-08 11:05:00,1697.29,1697.3,1694.99,1695.71,4128.0,1676.1102,1676.1201,1673.8389,1674.5499,4128.0
2019-01-08 11:10:00,1693.51,1695.35,1693.11,1694.33,2813.0,1672.3774,1674.1944,1671.9824,1673.1872,2813.0
2019-01-08 11:15:00,1694.07,1699.04,1692.51,1697.34,3450.0,1672.9304,1677.8384,1671.3899,1676.1596,3450.0
2019-01-08 11:20:00,1697.9,1699.3,1696.17,1697.75,3400.0,1676.7126,1678.0951,1675.0042,1676.5645,3400.0
2019-01-08 11:25:00,1698.06,1698.22,1696.01,1696.02,2725.0,1676.8706,1677.0286,1674.8462,1674.8561,2725.0
2019-01-08 11:30:00,1695.21,1697.12,1694.4,1694.81,2501.0,1674.0562,1675.9423,1673.2563,1673.6612,2501.0
2019-01-08 11:35:00,1694.19,1697.42,1694.19,1697.42,500.0,1673.0489,1676.2386,1673.0489,1676.2386,500.0
2019-01-08 11:40:00,1696.81,1697.35,1693.5,1694.83,1800.0,1675.6362,1676.1695,1672.3675,1673.6809,1800.0
2019-01-08 11:45:00,1697.64,1699.01,1697.03,1697.26,1300.0,1676.4559,1677.8088,1675.8535,1676.0806,1300.0
2019-01-08 11:50:00,1696.6,1697.11,1694.48,1697.11,1500.0,1675.4288,1675.9325,1673.3353,1675.9325,1500.0
2019-01-08 11:55:00,1696.54,1700.0,1696.54,1699.29,2791.0,1675.3696,1678.7864,1675.3696,1678.0853,2791.0
2019-01-08 12:00:00,1698.63,1699.89,1698.01,1698.07,1200.0,1677.4335,1678.6778,1676.8212,1676.8805,1200.0
2019-01-08 12:05:00,1696.77,1702.08,1696.77,1698.66,5883.0,1675.5967,1680.8404,1675.5967,1677.4631,5883.0
2019-01-08 12:10:00,1699.86,1701.74,1699.64,1701.13,1800.0,1678.6481,1680.5047,1678.4309,1679.9023,1800.0
2019-01-08 12:15:00,1702.2,1705.87,1699.63,1705.86,3728.0,1680.9589,1684.5832,1678.421,1684.5733,3728.0
2019-01-08 12:20:00,1704.5,1705.45,1698.01,1699.08,5642.0,1683.2302,1684.1684,1676.8212,1677.8779,5642.0
2019-01-08 12:25:00,1697.61,1698.86,1694.33,1694.33,8022.0,1676.4262,1677.6606,1673.1872,1673.1872,8022.0
2019-01-08 12:30:00,1693.43,1696.43,1692.47,1694.11,4153.0,1672.2984,1675.261,1671.3504,1672.9699,4153.0
2019-01-08 12:35:00,1692.9,1694.25,1691.01,1692.99,4907.0,1671.775,1673.1082,1669.9086,1671.8639,4907.0
2019-01-08 12:40:00,1691.43,1695.16,1691.43,1694.18,1000.0,1670.3233,1674.0068,1670.3233,1673.039,1000.0
2019-01-08 12:45:00,1693.83,1694.96,1686.09,1686.24,7317.0,1672.6934,1673.8093,1665.05,1665.1981,7317.0
2019-01-08 12:50:00,1686.03,1686.03,1681.14,1684.3,3039.0,1664.9907,1664.9907,1660.1617,1663.2823,3039.0
2019-01-08 12:55:00,1684.63,1692.47,1684.63,1692.47,900.0,1663.6082,1671.3504,1663.6082,1671.3504,900.0
2019-01-08 13:00:00,1691.69,1694.96,1687.97,1694.96,2406.0,1670.5801,1673.8093,1666.9065,1673.8093,2406.0
2019-01-08 13:05:00,1695.28,1695.72,1693.09,1694.37,3719.0,1674.1253,1674.5598,1671.9626,1673.2267,3719.0
2019-01-08 13:10:00,1693.38,1696.69,1692.44,1695.64,6526.0,1672.249,1675.5177,1671.3207,1674.4808,6526.0
2019-01-08 13:15:00,1696.06,1697.37,1695.12,1696.41,800.0,1674.8956,1676.1892,1673.9673,1675.2412,800.0
2019-01-08 13:20:00,1696.43,1698.74,1695.82,1695.82,2100.0,1675.261,1677.5421,1674.6586,1674.6586,2100.0
2019-01-08 13:25:00,1696.56,1697.39,1694.82,1695.6,3100.0,1675.3893,1676.209,1673.671,1674.4413,3100.0
2019-01-08 13:30:00,1697.04,1700.86,1697.04,1700.08,3200.0,1675.8633,1679.6357,1675.8633,1678.8654,3200.0
2019-01-08 13:35:00,1699.62,1701.51,1697.95,1697.95,3820.0,1678.4111,1680.2776,1676.762,1676.762,3820.0
2019-01-08 13:40:00,1697.65,1698.42,1696.84,1698.42,2200.0,1676.4657,1677.2261,1675.6658,1677.2261,2200.0
2019-01-08 13:45:00,1697.94,1697.94,1696.45,1696.69,1300.0,1676.7521,1676.7521,1675.2807,1675.5177,1300.0
2019-01-08 13:50:00,1698.59,1705.16,1698.48,1705.15,3020.0,1677.394,1683.882,1677.2854,1683.8721,3020.0
2019-01-08 13:55:00,1702.95,1704.73,1702.05,1702.84,5191.0,1681.6996,1683.4574,1680.8108,1681.591,5191.0
2019-01-08 14:00:00,1701.7,1703.51,1700.85,1702.0,20676.0,1680.4652,1682.2526,1679.6258,1680.7614,20676.0
2019-01-08 14:05:00,1706.37,1707.69,1706.13,1706.73,1690.0,1685.0769,1686.3804,1684.8399,1685.4324,1690.0
2019-01-08 14:10:00,1708.02,1709.32,1707.36,1707.93,3500.0,1686.7063,1687.9901,1686.0546,1686.6174,3500.0
2019-01-08 14:15:00,1708.94,1709.45,1707.37,1708.11,1500.0,1687.6148,1688.1185,1686.0644,1686.7952,1500.0
2019-01-08 14:20:00,1706.6,1707.01,1704.49,1705.88,2500.0,1685.304,1685.7089,1683.2204,1684.593,2500.0
2019-01-08 14:25:00,1706.86,1706.86,1705.19,1705.24,800.0,1685.5608,1685.5608,1683.9116,1683.961,800.0
2019-01-08 14:30:00,1704.9,1706.62,1704.9,1705.8,2000.0,1683.6253,1685.3238,1683.6253,1684.514,2000.0
2019-01-08 14:35:00,1705.3,1705.86,1703.67,1703.67,2900.0,1684.0203,1684.5733,1682.4106,1682.4106,2900.0
2019-01-08 14:40:00,1703.67,1705.4,1703.11,1704.67,2281.0,1682.4106,1684.119,1681.8576,1683.3981,2281.0
2019-01-08 14:45:00,1705.03,1706.12,1704.71,1705.97,2530.0,1683.7536,1684.83,1683.4376,1684.6819,2530.0
2019-01-08 14:50:00,1705.01,1705.01,1702.3,1704.12,2400.0,1683.7339,1683.7339,1681.0577,1682.855,2400.0
2019-01-08 14:55:00,1704.14,1704.26,1702.65,1703.31,2300.0,1682.8747,1682.9932,1681.4033,1682.0551,2300.0
2019-01-08 15:00:00,1702.92,1704.14,1701.93,1702.32,900.0,1681.67,1682.8747,1680.6923,1681.0775,900.0
2019-01-08 15:05:00,1701.39,1702.57,1700.01,1702.02,3048.0,1680.1591,1681.3243,1678.7963,1680.7812,3048.0
2019-01-08 15:10:00,1701.25,1701.25,1699.24,1699.24,4200.0,1680.0208,1680.0208,1678.0359,1678.0359,4200.0
2019-01-08 15:15:00,1699.24,1699.24,1695.95,1696.74,3300.0,1678.0359,1678.0359,1674.7869,1675.5671,3300.0
2019-01-08 15:20:00,1696.84,1697.03,1694.11,1694.26,3920.0,1675.6658,1675.8535,1672.9699,1673.118,3920.0
2019-01-08 15:25:00,1694.97,1695.74,1693.21,1695.0,6862.0,1673.8192,1674.5796,1672.0811,1673.8488,6862.0
2019-01-08 15:30:00,1695.0,1695.7,1693.78,1694.44,6104.0,1673.8488,1674.5401,1672.644,1673.2958,6104.0
2019-01-08 15:35:00,1694.99,1695.2,1693.83,1694.75,4830.0,1673.8389,1674.0463,1672.6934,1673.6019,4830.0
2019-01-08 15:40:00,1694.05,1694.05,1691.85,1693.02,6857.0,1672.9107,1672.9107,1670.7381,1671.8935,6857.0
2019-01-08 15:45:00,1693.42,1693.55,1688.94,1689.83,15270.0,1672.2885,1672.4169,1667.8644,1668.7433,15270.0
2019-01-08 15:50:00,1690.0,1690.99,1687.06,1687.27,12855.0,1668.9112,1669.8888,1666.0079,1666.2153,12855.0
2019-01-08 15:55:00,1686.75,1688.5,1683.92,1685.31,29792.0,1665.7017,1667.4299,1662.9071,1664.2797,29792.0
2019-01-09 09:30:00,1642.35,1653.99,1639.32,1651.26,22037.0,1621.8558,1633.3505,1618.8636,1630.6546,22037.0
2019-01-09 09:35:00,1650.0,1662.67,1650.0,1655.4,9536.0,1629.4103,1641.9222,1629.4103,1634.7429,9536.0
2019-01-09 09:40:00,1655.25,1656.9,1646.74,1646.74,13531.0,1634.5948,1636.2242,1626.191,1626.191,13531.0
2019-01-09 09:45:00,1647.15,1648.65,1638.26,1640.93,8184.0,1626.5959,1628.0772,1617.8168,1620.4535,8184.0
2019-01-09 09:50:00,1640.93,1647.75,1640.92,1646.39,8700.0,1620.4535,1627.1884,1620.4436,1625.8454,8700.0
2019-01-09 09:55:00,1645.71,1645.71,1641.27,1642.85,5150.0,1625.1739,1625.1739,1620.7893,1622.3496,5150.0
2019-01-09 10:00:00,1644.43,1645.52,1642.66,1644.33,6147.0,1623.9098,1624.9862,1622.1619,1623.8111,6147.0
2019-01-09 10:05:00,1643.48,1645.03,1638.38,1638.38,9127.0,1622.9717,1624.5024,1617.9353,1617.9353,9127.0
2019-01-09 10:10:00,1639.23,1641.81,1637.01,1640.79,8083.0,1618.7747,1621.3225,1616.5824,1620.3153,8083.0
2019-01-09 10:15:00,1639.45,1645.0,1639.37,1643.94,7400.0,1618.992,1624.4727,1618.913,1623.426,7400.0
2019-01-09 10:20:00,1644.05,1650.3,1644.05,1648.72,7275.0,1623.5346,1629.7066,1623.5346,1628.1463,7275.0
2019-01-09 10:25:00,1649.99,1655.36,1649.99,1653.99,7028.0,1629.4005,1634.7034,1629.4005,1633.3505,7028.0
2019-01-09 10:30:00,1652.32,1653.81,1644.36,1644.51,4851.0,1631.7014,1633.1728,1623.8407,1623.9888,4851.0
2019-01-09 10:35:00,1644.66,1649.59,1644.66,1649.59,5171.0,1624.137,1629.0054,1624.137,1629.0054,5171.0
2019-01-09 10:40:00,1648.88,1649.8,1646.17,1646.53,1900.0,1628.3043,1629.2128,1625.6281,1625.9836,1900.0
2019-01-09 10:45:00,1646.56,1649.45,1644.99,1648.48,3522.0,1626.0133,1628.8672,1624.4628,1627.9093,3522.0
2019-01-09 10:50:00,1648.48,1649.38,1643.91,1644.12,5402.0,1627.9093,1628.7981,1623.3963,1623.6037,5402.0
2019-01-09 10:55:00,1643.92,1645.15,1639.89,1640.89,6381.0,1623.4062,1624.6209,1619.4265,1620.414,6381.0
2019-01-09 11:00:00,1640.0,1640.0,1637.72,1638.25,5901.0,1619.5351,1619.5351,1617.2836,1617.807,5901.0
2019-01-09 11:05:00,1639.84,1639.84,1638.25,1639.34,2330.0,1619.3771,1619.3771,1617.807,1618.8834,2330.0
2019-01-09 11:10:00,1640.27,1643.93,1638.75,1643.26,4946.0,1619.8017,1623.4161,1618.3007,1622.7544,4946.0
2019-01-09 11:15:00,1643.26,1643.26,1641.58,1641.85,1293.0,1622.7544,1622.7544,1621.0954,1621.362,1293.0
2019-01-09 11:20:00,1642.1,1642.59,1640.09,1642.59,3389.0,1621.6089,1622.0928,1619.624,1622.0928,3389.0
2019-01-09 11:25:00,1641.0,1644.42,1640.99,1644.13,2761.0,1620.5226,1623.9,1620.5128,1623.6136,2761.0
2019-01-09 11:30:00,1645.77,1650.49,1645.77,1650.49,2846.0,1625.2331,1629.8942,1625.2331,1629.8942,2846.0
2019-01-09 11:35:00,1652.49,1652.88,1650.85,1652.31,1352.0,1631.8693,1632.2544,1630.2497,1631.6915,1352.0
2019-01-09 11:40:00,1652.92,1655.8,1652.56,1655.66,3609.0,1632.2939,1635.138,1631.9384,1634.9997,3609.0
2019-01-09 11:45:00,1655.55,1664.1,1655.22,1662.04,4200.0,1634.8911,1643.3344,1634.5652,1641.3001,4200.0
2019-01-09 11:50:00,1664.35,1665.11,1663.34,1665.11,1229.0,1643.5813,1644.3318,1642.5839,1644.3318,1229.0
2019-01-09 11:55:00,1665.11,1666.0,1661.61,1662.65,1198.0,1644.3318,1645.2107,1640.8755,1641.9025,1198.0
2019-01-09 12:00:00,1661.76,1663.36,1661.0,1661.21,2500.0,1641.0236,1642.6036,1640.2731,1640.4804,2500.0
2019-01-09 12:05:00,1661.21,1662.05,1659.21,1659.7,2800.0,1640.4804,1641.31,1638.5054,1638.9893,2800.0
2019-01-09 12:10:00,1660.96,1662.9,1659.53,1662.55,1000.0,1640.2336,1642.1494,1638.8214,1641.8037,1000.0
2019-01-09 12:15:00,1663.25,1663.25,1661.53,1663.25,2300.0,1642.495,1642.495,1640.7965,1642.495,2300.0
2019-01-09 12:20:00,1664.24,1664.24,1663.66,1663.8,800.0,1643.4726,1643.4726,1642.8999,1643.0381,800.0
2019-01-09 12:25:00,1664.17,1669.56,1664.17,1669.55,8062.0,1643.4035,1648.7263,1643.4035,1648.7164,8062.0
2019-01-09 12:30:00,1668.44,1670.0,1668.44,1670.0,2000.0,1647.6202,1649.1608,1647.6202,1649.1608,2000.0
2019-01-09 12:35:00,1670.94,1675.63,1670.4,1675.63,1665.0,1650.089,1654.7205,1649.5558,1654.7205,1665.0
2019-01-09 12:40:00,1674.51,1674.51,1673.95,1674.25,700.0,1653.6145,1653.6145,1653.0615,1653.3577,700.0
2019-01-09 12:45:00,1673.5,1673.58,1672.63,1672.63,1735.0,1652.6171,1652.6961,1651.7579,1651.7579,1735.0
2019-01-09 12:50:00,1672.8,1672.8,1671.77,1672.19,2003.0,1651.9258,1651.9258,1650.9087,1651.3234,2003.0
2019-01-09 12:55:00,1671.12,1671.44,1670.75,1670.8,1900.0,1650.2668,1650.5828,1649.9014,1649.9508,1900.0
2019-01-09 13:00:00,1671.05,1675.3,1671.04,1675.27,2200.0,1650.1977,1654.3946,1650.1878,1654.365,2200.0
2019-01-09 13:05:00,1676.56,1679.7,1676.56,1678.65,3500.0,1655.6389,1658.7397,1655.6389,1657.7028,3500.0
2019-01-09 13:10:00,1679.18,1681.57,1678.02,1681.56,4100.0,1658.2262,1660.5864,1657.0807,1660.5765,4100.0
2019-01-09 13:15:00,1681.56,1682.88,1677.24,1677.24,2600.0,1660.5765,1661.88,1656.3104,1656.3104,2600.0
2019-01-09 13:20:00,1678.55,1679.51,1677.62,1678.09,1228.0,1657.6041,1658.5521,1656.6857,1657.1498,1228.0
2019-01-09 13:25:00,1678.02,1678.77,1677.43,1678.14,900.0,1657.0807,1657.8213,1656.498,1657.1992,900.0
2019-01-09 13:30:00,1678.78,1680.31,1676.65,1676.66,5218.0,1657.8312,1659.3421,1655.7278,1655.7377,5218.0
2019-01-09 13:35:00,1677.25,1678.23,1676.2,1677.58,3735.0,1656.3203,1657.2881,1655.2834,1656.6462,3735.0
2019-01-09 13:40:00,1677.58,1677.76,1676.21,1677.34,2000.0,1656.6462,1656.8239,1655.2933,1656.4092,2000.0
2019-01-09 13:45:00,1677.24,1677.25,1674.46,1675.02,2981.0,1656.3104,1656.3203,1653.5651,1654.1181,2981.0
2019-01-09 13:50:00,1674.6,1674.6,1672.26,1672.34,1890.0,1653.7034,1653.7034,1651.3926,1651.4716,1890.0
2019-01-09 13:55:00,1671.4,1671.76,1669.14,1669.14,2100.0,1650.5433,1650.8988,1648.3115,1648.3115,2100.0
2019-01-09 14:00:00,1669.15,1671.15,1665.98,1667.87,5315.0,1648.3214,1650.2964,1645.1909,1647.0573,5315.0
2019-01-09 14:05:00,1667.85,1670.51,1667.85,1670.39,3000.0,1647.0376,1649.6644,1647.0376,1649.5459,3000.0
2019-01-09 14:10:00,1670.12,1670.12,1668.23,1668.23,400.0,1649.2793,1649.2793,1647.4128,1647.4128,400.0
2019-01-09 14:15:00,1668.95,1668.95,1662.05,1663.51,4291.0,1648.1239,1648.1239,1641.31,1642.7517,4291.0
2019-01-09 14:20:00,1661.44,1661.44,1656.0,1659.06,5637.0,1640.7076,1640.7076,1635.3355,1638.3573,5637.0
2019-01-09 14:25:00,1658.53,1660.09,1654.49,1655.0,5255.0,1637.8339,1639.3744,1633.8443,1634.3479,5255.0
2019-01-09 14:30:00,1654.15,1657.1,1654.14,1654.57,4052.0,1633.5085,1636.4217,1633.4987,1633.9233,4052.0
2019-01-09 14:35:00,1652.28,1654.6,1652.13,1653.6,1300.0,1631.6619,1633.9529,1631.5138,1632.9654,1300.0
2019-01-09 14:40:00,1653.59,1657.09,1653.59,1656.7,4742.0,1632.9555,1636.4119,1632.9555,1636.0267,4742.0
2019-01-09 14:45:00,1656.67,1657.37,1654.83,1654.91,4000.0,1635.9971,1636.6884,1634.1801,1634.2591,4000.0
2019-01-09 14:50:00,1655.15,1656.92,1648.45,1650.74,10815.0,1634.4961,1636.244,1627.8797,1630.1411,10815.0
2019-01-09 14:55:00,1651.04,1657.15,1650.02,1653.83,9300.0,1630.4374,1636.4711,1629.4301,1633.1925,9300.0
2019-01-09 15:00:00,1655.15,1656.81,1653.54,1653.55,3400.0,1634.4961,1636.1354,1632.9062,1632.916,3400.0
2019-01-09 15:05:00,1653.54,1653.62,1649.72,1649.72,700.0,1632.9062,1632.9852,1629.1338,1629.1338,700.0
2019-01-09 15:10:00,1652.19,1655.5,1651.74,1653.87,2500.0,1631.573,1634.8417,1631.1286,1633.232,2500.0
2019-01-09 15:15:00,1654.18,1659.05,1654.17,1657.31,2980.0,1633.5382,1638.3474,1633.5283,1636.6291,2980.0
2019-01-09 15:20:00,1658.88,1658.88,1654.96,1657.11,3300.0,1638.1795,1638.1795,1634.3084,1636.4316,3300.0
2019-01-09 15:25:00,1655.8,1656.83,1655.35,1655.8,2946.0,1635.138,1636.1551,1634.6936,1635.138,2946.0
2019-01-09 15:30:00,1654.77,1657.4,1654.77,1655.85,24762.0,1634.1208,1636.718,1634.1208,1635.1873,24762.0
2019-01-09 15:35:00,1656.0,1656.43,1653.43,1655.38,10690.0,1635.3355,1635.7601,1632.7975,1634.7232,10690.0
2019-01-09 15:40:00,1656.41,1657.31,1651.41,1651.75,11335.0,1635.7403,1636.6291,1630.8027,1631.1385,11335.0
2019-01-09 15:45:00,1651.07,1651.07,1646.29,1648.02,5308.0,1630.467,1630.467,1625.7466,1627.455,5308.0
2019-01-09 15:50:00,1647.51,1647.73,1643.71,1645.86,5564.0,1626.9514,1627.1687,1623.1988,1625.322,5564.0
2019-01-09 15:55:00,1648.76,1651.35,1646.51,1649.48,17557.0,1628.1858,1630.7435,1625.9639,1628.8968,17557.0
2019-01-10 09:30:00,1640.0,1645.66,1640.0,1640.0,6875.0,1619.5351,1625.1245,1619.5351,1619.5351,6875.0
2019-01-10 09:35:00,1641.81,1649.45,1641.81,1648.79,3198.0,1621.3225,1628.8672,1621.3225,1628.2154,3198.0
2019-01-10 09:40:00,1649.99,1651.56,1645.3,1647.0,7614.0,1629.4005,1630.9509,1624.769,1626.4478,7614.0
2019-01-10 09:45:00,1645.89,1649.41,1645.71,1648.41,3077.0,1625.3516,1628.8277,1625.1739,1627.8402,3077.0
2019-01-10 09:50:00,1647.06,1652.59,1647.06,1652.59,3600.0,1626.507,1631.968,1626.507,1631.968,3600.0
2019-01-10 09:55:00,1652.48,1652.48,1650.0,1650.3,1700.0,1631.8594,1631.8594,1629.4103,1629.7066,1700.0
2019-01-10 10:00:00,1652.0,1653.6,1650.85,1650.85,4290.0,1631.3854,1632.9654,1630.2497,1630.2497,4290.0
2019-01-10 10:05:00,1651.98,1652.94,1651.61,1652.91,4168.0,1631.3656,1632.3136,1631.0002,1632.284,4168.0
2019-01-10 10:10:00,1655.15,1658.35,1655.14,1657.64,2000.0,1634.4961,1637.6561,1634.4862,1636.955,2000.0
2019-01-10 10:15:00,1656.79,1657.06,1652.5,1656.29,4181.0,1636.1156,1636.3822,1631.8791,1635.6218,4181.0
2019-01-10 10:20:00,1656.69,1661.16,1656.23,1658.08,2400.0,1636.0169,1640.4311,1635.5626,1637.3895,2400.0
2019-01-10 10:25:00,1659.7,1661.96,1659.7,1661.06,1700.0,1638.9893,1641.2211,1638.9893,1640.3323,1700.0
2019-01-10 10:30:00,1662.3,1665.0,1662.3,1665.0,2100.0,1641.5568,1644.2232,1641.5568,1644.2232,2100.0
2019-01-10 10:35:00,1664.52,1665.25,1662.07,1664.61,2881.0,1643.7491,1644.47,1641.3297,1643.838,2881.0
2019-01-10 10:40:00,1668.15,1668.15,1664.29,1666.46,2500.0,1647.3338,1647.3338,1643.522,1645.6649,2500.0
2019-01-10 10:45:00,1667.34,1668.48,1666.05,1668.25,4923.0,1646.534,1647.6597,1645.2601,1647.4326,4923.0
2019-01-10 10:50:00,1669.51,1670.81,1669.36,1669.46,1920.0,1648.6769,1649.9607,1648.5287,1648.6275,1920.0
2019-01-10 10:55:00,1669.45,1670.17,1666.89,1668.98,1700.0,1648.6176,1649.3286,1646.0896,1648.1535,1700.0
2019-01-10 11:00:00,1669.46,1670.5,1668.05,1669.76,4000.0,1648.6275,1649.6545,1647.2351,1648.9238,4000.0
2019-01-10 11:05:00,1670.44,1674.67,1670.43,1673.1,3700.0,1649.5953,1653.7725,1649.5854,1652.2221,3700.0
2019-01-10 11:10:00,1672.06,1674.19,1672.05,1672.87,2100.0,1651.1951,1653.2985,1651.1852,1651.9949,2100.0
2019-01-10 11:15:00,1673.6,1674.86,1670.94,1671.46,2712.0,1652.7158,1653.9601,1650.089,1650.6025,2712.0
2019-01-10 11:20:00,1671.9,1671.9,1670.64,1670.76,2808.0,1651.0371,1651.0371,1649.7928,1649.9113,2808.0
2019-01-10 11:25:00,1670.76,1672.0,1670.22,1671.47,3820.0,1649.9113,1651.1358,1649.378,1650.6124,3820.0
2019-01-10 11:30:00,1671.99,1676.24,1671.32,1676.24,4657.0,1651.1259,1655.3229,1650.4643,1655.3229,4657.0
2019-01-10 11:35:00,1676.33,1681.53,1676.32,1680.42,2400.0,1655.4118,1660.5469,1655.4019,1659.4507,2400.0
2019-01-10 11:40:00,1680.44,1680.45,1673.54,1673.55,2200.0,1659.4705,1659.4804,1652.6566,1652.6665,2200.0
2019-01-10 11:45:00,1675.15,1675.69,1675.03,1675.43,2000.0,1654.2465,1654.7798,1654.128,1654.523,2000.0
2019-01-10 11:50:00,1674.78,1674.78,1671.45,1673.66,2100.0,1653.8811,1653.8811,1650.5927,1652.7751,2100.0
2019-01-10 11:55:00,1674.2,1676.35,1673.66,1676.35,1394.0,1653.3084,1655.4315,1652.7751,1655.4315,1394.0
2019-01-10 12:00:00,1677.22,1678.86,1675.26,1675.26,2011.0,1656.2907,1657.9102,1654.3551,1654.3551,2011.0
2019-01-10 12:05:00,1676.13,1676.13,1674.52,1674.61,1300.0,1655.2143,1655.2143,1653.6244,1653.7132,1300.0
2019-01-10 12:10:00,1674.56,1674.57,1671.93,1672.65,1200.0,1653.6639,1653.6737,1651.0667,1651.7777,1200.0
2019-01-10 12:15:00,1672.86,1675.1,1672.85,1675.1,3800.0,1651.9851,1654.1971,1651.9752,1654.1971,3800.0
2019-01-10 12:20:00,1673.88,1675.42,1673.29,1675.42,3290.0,1652.9923,1654.5131,1652.4097,1654.5131,3290.0
2019-01-10 12:25:00,1675.42,1675.42,1674.87,1675.3,1000.0,1654.5131,1654.5131,1653.97,1654.3946,1000.0
2019-01-10 12:30:00,1675.99,1676.58,1675.35,1675.35,2159.0,1655.076,1655.6587,1654.444,1654.444,2159.0
2019-01-10 12:35:00,1676.24,1676.24,1675.47,1675.85,1200.0,1655.3229,1655.3229,1654.5625,1654.9378,1200.0
2019-01-10 12:40:00,1675.5,1675.5,1673.89,1675.03,3400.0,1654.5921,1654.5921,1653.0022,1654.128,3400.0
2019-01-10 12:45:00,1675.02,1676.5,1674.27,1674.91,5125.0,1654.1181,1655.5796,1653.3775,1654.0095,5125.0
2019-01-10 12:50:00,1674.0,1675.01,1672.58,1672.58,1948.0,1653.1108,1654.1082,1651.7086,1651.7086,1948.0
2019-01-10 12:55:00,1671.48,1671.48,1670.21,1670.24,900.0,1650.6223,1650.6223,1649.3681,1649.3978,900.0
2019-01-10 13:00:00,1669.96,1671.51,1669.96,1670.65,1400.0,1649.1213,1650.6519,1649.1213,1649.8026,1400.0
2019-01-10 13:05:00,1671.5,1671.5,1665.43,1665.43,700.0,1650.642,1650.642,1644.6478,1644.6478,700.0
2019-01-10 13:10:00,1663.56,1666.47,1663.55,1664.64,3467.0,1642.8011,1645.6748,1642.7912,1643.8676,3467.0
2019-01-10 13:15:00,1664.6,1664.63,1663.88,1664.63,842.0,1643.8281,1643.8578,1643.1171,1643.8578,842.0
2019-01-10 13:20:00,1664.83,1666.91,1663.43,1666.52,1900.0,1644.0553,1646.1093,1642.6727,1645.7242,1900.0
2019-01-10 13:25:00,1666.54,1668.13,1665.81,1667.09,2213.0,1645.7439,1647.3141,1645.023,1646.2871,2213.0
2019-01-10 13:30:00,1665.88,1666.13,1663.38,1663.38,1800.0,1645.0922,1645.3391,1642.6234,1642.6234,1800.0
2019-01-10 13:35:00,1663.38,1664.96,1663.04,1663.26,1200.0,1642.6234,1644.1837,1642.2876,1642.5049,1200.0
2019-01-10 13:40:00,1663.25,1663.61,1660.46,1662.83,2400.0,1642.495,1642.8505,1639.7398,1642.0802,2400.0
2019-01-10 13:45:00,1663.58,1667.47,1663.58,1667.47,800.0,1642.8209,1646.6623,1642.8209,1646.6623,800.0
2019-01-10 13:50:00,1667.49,1667.65,1666.35,1666.35,1595.0,1646.6821,1646.8401,1645.5563,1645.5563,1595.0
2019-01-10 13:55:00,1667.62,1668.36,1667.61,1668.36,600.0,1646.8105,1647.5412,1646.8006,1647.5412,600.0
2019-01-10 14:00:00,1669.71,1670.85,1669.42,1670.64,2900.0,1648.8744,1650.0002,1648.588,1649.7928,2900.0
2019-01-10 14:05:00,1670.74,1673.1,1670.7,1671.58,4300.0,1649.8915,1652.2221,1649.852,1650.721,4300.0
2019-01-10 14:10:00,1672.8,1674.05,1672.51,1674.05,1100.0,1651.9258,1653.1602,1651.6394,1653.1602,1100.0
2019-01-10 14:15:00,1673.9,1673.99,1672.32,1673.32,2100.0,1653.0121,1653.101,1651.4518,1652.4393,2100.0
2019-01-10 14:20:00,1672.67,1675.74,1672.56,1674.73,4000.0,1651.7974,1654.8291,1651.6888,1653.8317,4000.0
2019-01-10 14:25:00,1674.73,1674.76,1674.37,1674.66,700.0,1653.8317,1653.8614,1653.4762,1653.7626,700.0
2019-01-10 14:30:00,1674.05,1675.92,1673.01,1675.92,2386.0,1653.1602,1655.0069,1652.1332,1655.0069,2386.0
2019-01-10 14:35:00,1675.23,1676.26,1673.85,1675.59,2000.0,1654.3255,1655.3426,1652.9627,1654.681,2000.0
2019-01-10 14:40:00,1675.39,1676.98,1675.23,1676.97,2418.0,1654.4835,1656.0537,1654.3255,1656.0438,2418.0
2019-01-10 14:45:00,1676.97,1676.97,1673.56,1674.59,2000.0,1656.0438,1656.0438,1652.6763,1653.6935,2000.0
2019-01-10 14:50:00,1675.0,1675.59,1673.58,1675.02,2000.0,1654.0984,1654.681,1652.6961,1654.1181,2000.0
2019-01-10 14:55:00,1676.03,1677.6,1675.77,1677.6,1800.0,1655.1155,1656.6659,1654.8588,1656.6659,1800.0
2019-01-10 15:00:00,1678.12,1678.6,1678.07,1678.6,1455.0,1657.1794,1657.6534,1657.1301,1657.6534,1455.0
2019-01-10 15:05:00,1678.23,1682.34,1678.01,1680.84,3536.0,1657.2881,1661.3468,1657.0708,1659.8655,3536.0
2019-01-10 15:10:00,1680.75,1683.89,1680.33,1683.29,3800.0,1659.7766,1662.8774,1659.3619,1662.2849,3800.0
2019-01-10 15:15:00,1683.29,1684.47,1683.29,1684.08,1200.0,1662.2849,1663.4502,1662.2849,1663.0651,1200.0
2019-01-10 15:20:00,1684.07,1684.08,1683.04,1683.26,1900.0,1663.0552,1663.0651,1662.038,1662.2553,1900.0
2019-01-10 15:25:00,1683.2,1684.71,1683.05,1683.06,2900.0,1662.196,1663.6872,1662.0479,1662.0578,2900.0
2019-01-10 15:30:00,1682.5,1685.98,1682.5,1685.3,2700.0,1661.5048,1664.9414,1661.5048,1664.2698,2700.0
2019-01-10 15:35:00,1685.16,1685.89,1683.68,1685.17,4009.0,1664.1316,1664.8525,1662.6701,1664.1415,4009.0
2019-01-10 15:40:00,1685.18,1685.93,1683.35,1683.93,4755.0,1664.1513,1664.892,1662.3442,1662.9169,4755.0
2019-01-10 15:45:00,1683.35,1684.52,1681.16,1681.64,6416.0,1662.3442,1663.4996,1660.1815,1660.6555,6416.0
2019-01-10 15:50:00,1681.69,1681.88,1679.14,1679.69,6846.0,1660.7049,1660.8925,1658.1867,1658.7298,6846.0
2019-01-10 15:55:00,1679.16,1679.16,1674.93,1677.33,13398.0,1658.2065,1658.2065,1654.0292,1656.3993,13398.0
2019-01-11 09:30:00,1670.59,1678.05,1667.51,1671.08,4522.0,1649.7434,1657.1103,1646.7018,1650.2273,4522.0
2019-01-11 09:35:00,1669.09,1670.92,1664.99,1665.0,1857.0,1648.2621,1650.0693,1644.2133,1644.2232,1857.0
2019-01-11 09:40:00,1668.86,1668.89,1664.99,1664.99,1900.0,1648.035,1648.0646,1644.2133,1644.2133,1900.0
2019-01-11 09:45:00,1664.92,1665.07,1658.89,1660.06,2400.0,1644.1442,1644.2923,1638.1894,1639.3448,2400.0
2019-01-11 09:50:00,1658.91,1663.79,1658.9,1663.78,1100.0,1638.2091,1643.0283,1638.1993,1643.0184,1100.0
2019-01-11 09:55:00,1664.52,1666.19,1659.33,1665.88,2400.0,1643.7491,1645.3983,1638.6239,1645.0922,2400.0
2019-01-11 10:00:00,1665.95,1666.17,1662.15,1666.17,700.0,1645.1613,1645.3786,1641.4087,1645.3786,700.0
2019-01-11 10:05:00,1666.17,1666.99,1664.22,1664.79,800.0,1645.3786,1646.1883,1643.4529,1644.0158,800.0
2019-01-11 10:10:00,1664.8,1664.8,1663.9,1663.9,914.0,1644.0256,1644.0256,1643.1369,1643.1369,914.0
2019-01-11 10:15:00,1663.38,1664.18,1662.77,1664.18,800.0,1642.6234,1643.4134,1642.021,1643.4134,800.0
2019-01-11 10:20:00,1665.69,1668.9,1664.16,1667.67,1600.0,1644.9045,1648.0745,1643.3936,1646.8598,1600.0
2019-01-11 10:25:00,1667.66,1667.66,1660.8,1660.81,2700.0,1646.85,1646.85,1640.0756,1640.0854,2700.0
2019-01-11 10:30:00,1660.78,1661.96,1660.44,1661.64,1582.0,1640.0558,1641.2211,1639.7201,1640.9051,1582.0
2019-01-11 10:35:00,1662.41,1667.51,1662.41,1666.16,1180.0,1641.6655,1646.7018,1641.6655,1645.3687,1180.0
2019-01-11 10:40:00,1666.16,1667.19,1663.34,1665.69,1600.0,1645.3687,1646.3858,1642.5839,1644.9045,1600.0
2019-01-11 10:45:00,1668.16,1668.17,1665.74,1667.34,1652.0,1647.3437,1647.3536,1644.9539,1646.534,1652.0
2019-01-11 10:50:00,1666.5,1666.5,1663.38,1663.39,1300.0,1645.7044,1645.7044,1642.6234,1642.6332,1300.0
2019-01-11 10:55:00,1664.49,1666.02,1663.89,1665.93,2800.0,1643.7195,1645.2304,1643.127,1645.1415,2800.0
2019-01-11 11:00:00,1665.19,1665.2,1662.94,1662.95,800.0,1644.4108,1644.4207,1642.1889,1642.1987,800.0
2019-01-11 11:05:00,1662.95,1664.0,1661.17,1663.53,3644.0,1642.1987,1643.2356,1640.4409,1642.7715,3644.0
2019-01-11 11:10:00,1661.74,1661.74,1658.0,1658.0,1325.0,1641.0038,1641.0038,1637.3105,1637.3105,1325.0
2019-01-11 11:15:00,1654.93,1658.41,1654.93,1658.41,1903.0,1634.2788,1637.7154,1634.2788,1637.7154,1903.0
2019-01-11 11:20:00,1659.54,1659.89,1658.31,1658.32,400.0,1638.8313,1639.1769,1637.6166,1637.6265,400.0
2019-01-11 11:25:00,1660.33,1661.19,1657.35,1657.35,800.0,1639.6114,1640.4607,1636.6686,1636.6686,800.0
2019-01-11 11:30:00,1656.72,1659.24,1656.72,1659.24,900.0,1636.0465,1638.535,1636.0465,1638.535,900.0
2019-01-11 11:35:00,1660.09,1661.77,1658.86,1661.77,1418.0,1639.3744,1641.0335,1638.1598,1641.0335,1418.0
2019-01-11 11:40:00,1660.46,1664.68,1660.45,1663.25,3559.0,1639.7398,1643.9071,1639.7299,1642.495,3559.0
2019-01-11 11:45:00,1664.13,1669.55,1664.13,1668.88,2096.0,1643.364,1648.7164,1643.364,1648.0547,2096.0
2019-01-11 11:50:00,1667.81,1667.81,1662.87,1662.87,2000.0,1646.9981,1646.9981,1642.1197,1642.1197,2000.0
2019-01-11 11:55:00,1661.63,1663.19,1661.62,1661.93,1800.0,1640.8952,1642.4357,1640.8853,1641.1915,1800.0
2019-01-11 12:00:00,1661.89,1664.62,1661.17,1663.25,1500.0,1641.152,1643.8479,1640.4409,1642.495,1500.0
2019-01-11 12:05:00,1663.55,1664.52,1663.25,1663.26,900.0,1642.7912,1643.7491,1642.495,1642.5049,900.0
2019-01-11 12:10:00,1663.04,1663.25,1660.02,1660.48,1480.0,1642.2876,1642.495,1639.3053,1639.7596,1480.0
2019-01-11 12:15:00,1659.87,1660.4,1659.87,1660.21,300.0,1639.1572,1639.6806,1639.1572,1639.4929,300.0
2019-01-11 12:20:00,1661.2,1663.1,1660.48,1663.1,2200.0,1640.4706,1642.3469,1639.7596,1642.3469,2200.0
2019-01-11 12:25:00,1663.1,1664.63,1662.17,1662.39,2300.0,1642.3469,1643.8578,1641.4285,1641.6457,2300.0
2019-01-11 12:30:00,1665.43,1665.85,1665.16,1665.17,400.0,1644.6478,1645.0625,1644.3812,1644.391,400.0
2019-01-11 12:35:00,1665.18,1665.44,1662.77,1664.02,1800.0,1644.4009,1644.6577,1642.021,1643.2554,1800.0
2019-01-11 12:40:00,1663.09,1664.27,1662.18,1663.85,1800.0,1642.337,1643.5023,1641.4383,1643.0875,1800.0
2019-01-11 12:45:00,1663.85,1663.86,1663.32,1663.32,300.0,1643.0875,1643.0974,1642.5641,1642.5641,300.0
2019-01-11 12:50:00,1663.32,1663.33,1661.04,1661.04,3000.0,1642.5641,1642.574,1640.3126,1640.3126,3000.0
2019-01-11 12:55:00,1661.41,1663.13,1660.98,1663.13,2500.0,1640.678,1642.3765,1640.2533,1642.3765,2500.0
2019-01-11 13:00:00,1663.01,1664.02,1663.0,1663.27,2000.0,1642.258,1643.2554,1642.2481,1642.5147,2000.0
2019-01-11 13:05:00,1664.35,1666.21,1664.35,1666.21,400.0,1643.5813,1645.4181,1643.5813,1645.4181,400.0
2019-01-11 13:10:00,1666.81,1666.86,1664.73,1664.73,1200.0,1646.0106,1646.0599,1643.9565,1643.9565,1200.0
2019-01-11 13:15:00,1664.65,1667.76,1664.65,1666.9,1572.0,1643.8775,1646.9487,1643.8775,1646.0994,1572.0
2019-01-11 13:20:00,1666.97,1668.02,1666.9,1666.91,700.0,1646.1686,1647.2055,1646.0994,1646.1093,700.0
2019-01-11 13:25:00,1665.68,1666.59,1665.68,1666.47,400.0,1644.8947,1645.7933,1644.8947,1645.6748,400.0
2019-01-11 13:30:00,1666.5,1667.8,1665.84,1665.84,710.0,1645.7044,1646.9882,1645.0527,1645.0527,710.0
2019-01-11 13:35:00,1665.68,1666.3,1664.94,1666.27,1900.0,1644.8947,1645.5069,1644.1639,1645.4773,1900.0
2019-01-11 13:40:00,1665.02,1665.09,1664.17,1664.29,920.0,1644.2429,1644.312,1643.4035,1643.522,920.0
2019-01-11 13:45:00,1665.42,1665.64,1664.3,1664.3,1100.0,1644.6379,1644.8552,1643.5319,1643.5319,1100.0
2019-01-11 13:50:00,1665.63,1665.64,1663.86,1664.0,1400.0,1644.8453,1644.8552,1643.0974,1643.2356,1400.0
2019-01-11 13:55:00,1664.46,1665.05,1664.07,1664.44,1000.0,1643.6899,1644.2725,1643.3048,1643.6701,1000.0
2019-01-11 14:00:00,1663.15,1664.1,1661.84,1662.71,1100.0,1642.3962,1643.3344,1641.1026,1641.9617,1100.0
2019-01-11 14:05:00,1663.85,1664.26,1663.01,1664.26,400.0,1643.0875,1643.4924,1642.258,1643.4924,400.0
2019-01-11 14:10:00,1666.41,1668.18,1665.75,1665.76,2400.0,1645.6156,1647.3635,1644.9638,1644.9737,2400.0
2019-01-11 14:15:00,1665.61,1666.65,1665.61,1666.65,300.0,1644.8255,1645.8526,1644.8255,1645.8526,300.0
2019-01-11 14:20:00,1665.4,1665.41,1664.45,1664.45,800.0,1644.6182,1644.628,1643.68,1643.68,800.0
2019-01-11 14:25:00,1665.17,1666.43,1665.15,1665.41,600.0,1644.391,1645.6353,1644.3713,1644.628,600.0
2019-01-11 14:30:00,1664.29,1664.29,1663.89,1663.93,600.0,1643.522,1643.522,1643.127,1643.1665,600.0
2019-01-11 14:35:00,1664.05,1665.44,1663.59,1665.18,1300.0,1643.285,1644.6577,1642.8307,1644.4009,1300.0
2019-01-11 14:40:00,1665.25,1665.99,1664.28,1665.62,2200.0,1644.47,1645.2008,1643.5121,1644.8354,2200.0
2019-01-11 14:45:00,1664.77,1668.79,1664.76,1668.53,3000.0,1643.996,1647.9659,1643.9861,1647.7091,3000.0
2019-01-11 14:50:00,1669.5,1670.91,1669.49,1669.7,2666.0,1648.667,1650.0594,1648.6571,1648.8645,2666.0
2019-01-11 14:55:00,1669.7,1670.63,1667.6,1668.69,2200.0,1648.8645,1649.7829,1646.7907,1647.8671,2200.0
2019-01-11 15:00:00,1668.53,1669.47,1668.23,1668.36,1900.0,1647.7091,1648.6374,1647.4128,1647.5412,1900.0
2019-01-11 15:05:00,1668.34,1671.23,1668.34,1669.72,1619.0,1647.5215,1650.3754,1647.5215,1648.8843,1619.0
2019-01-11 15:10:00,1670.14,1670.14,1667.51,1667.52,1800.0,1649.299,1649.299,1646.7018,1646.7117,1800.0
2019-01-11 15:15:00,1667.43,1668.13,1667.34,1667.74,700.0,1646.6228,1647.3141,1646.534,1646.929,700.0
2019-01-11 15:20:00,1668.37,1669.42,1668.36,1668.78,1400.0,1647.5511,1648.588,1647.5412,1647.956,1400.0
2019-01-11 15:25:00,1668.78,1668.78,1667.71,1668.55,900.0,1647.956,1647.956,1646.8993,1647.7289,900.0
2019-01-11 15:30:00,1668.54,1671.07,1668.41,1671.07,1906.0,1647.719,1650.2174,1647.5906,1650.2174,1906.0
2019-01-11 15:35:00,1670.68,1672.36,1670.68,1671.89,5100.0,1649.8323,1651.4913,1649.8323,1651.0272,5100.0
2019-01-11 15:40:00,1671.97,1672.66,1671.96,1671.99,1400.0,1651.1062,1651.7876,1651.0963,1651.1259,1400.0
2019-01-11 15:45:00,1672.95,1673.8,1672.63,1673.01,3900.0,1652.0739,1652.9133,1651.7579,1652.1332,3900.0
2019-01-11 15:50:00,1673.02,1673.1,1670.36,1670.63,4528.0,1652.1431,1652.2221,1649.5163,1649.7829,4528.0
2019-01-11 15:55:00,1673.68,1673.69,1664.28,1664.48,19734.0,1652.7948,1652.8047,1643.5121,1643.7096,19734.0
2019-01-14 09:30:00,1647.56,1657.6,1644.99,1647.86,6945.0,1627.0008,1636.9155,1624.4628,1627.297,6945.0
2019-01-14 09:35:00,1650.01,1654.62,1650.01,1654.61,2100.0,1629.4202,1633.9727,1629.4202,1633.9628,2100.0
2019-01-14 09:40:00,1655.68,1658.83,1655.24,1657.05,1900.0,1635.0195,1638.1301,1634.5849,1636.3724,1900.0
2019-01-14 09:45:00,1659.6,1662.05,1658.29,1661.05,1879.0,1638.8905,1641.31,1637.5969,1640.3224,1879.0
2019-01-14 09:50:00,1661.27,1670.0,1661.27,1669.5,3554.0,1640.5397,1649.1608,1640.5397,1648.667,3554.0
2019-01-14 09:55:00,1669.5,1672.26,1668.28,1670.11,2003.0,1648.667,1651.3926,1647.4622,1649.2694,2003.0
2019-01-14 10:00:00,1673.22,1674.95,1671.66,1673.99,2100.0,1652.3406,1654.049,1650.8,1653.101,2100.0
2019-01-14 10:05:00,1674.04,1675.58,1674.0,1674.54,2500.0,1653.1503,1654.6711,1653.1108,1653.6441,2500.0
2019-01-14 10:10:00,1674.53,1679.41,1674.33,1679.4,1300.0,1653.6342,1658.4533,1653.4367,1658.4435,1300.0
2019-01-14 10:15:00,1679.99,1680.47,1678.15,1679.6,1030.0,1659.0261,1659.5001,1657.2091,1658.641,1030.0
2019-01-14 10:20:00,1680.7,1683.71,1680.4,1681.85,4093.0,1659.7272,1662.6997,1659.431,1660.8629,4093.0
2019-01-14 10:25:00,1681.85,1682.39,1680.97,1682.39,3719.0,1660.8629,1661.3962,1659.9939,1661.3962,3719.0
2019-01-14 10:30:00,1681.26,1686.7,1681.21,1683.5,4204.0,1660.2803,1665.6524,1660.2309,1662.4923,4204.0
2019-01-14 10:35:00,1683.05,1685.96,1682.4,1682.83,1045.0,1662.0479,1664.9216,1661.406,1661.8307,1045.0
2019-01-14 10:40:00,1682.5,1683.01,1680.65,1680.67,2500.0,1661.5048,1662.0084,1659.6779,1659.6976,2500.0
2019-01-14 10:45:00,1680.71,1681.38,1677.75,1678.67,1050.0,1659.7371,1660.3988,1656.8141,1657.7226,1050.0
2019-01-14 10:50:00,1677.63,1680.0,1677.63,1680.0,1571.0,1656.6955,1659.036,1656.6955,1659.036,1571.0
2019-01-14 10:55:00,1683.29,1685.87,1683.1,1685.87,1135.0,1662.2849,1664.8327,1662.0973,1664.8327,1135.0
2019-01-14 11:00:00,1684.25,1684.4,1681.72,1682.69,2400.0,1663.2329,1663.3811,1660.7345,1661.6924,2400.0
2019-01-14 11:05:00,1682.69,1682.7,1677.51,1677.52,2100.0,1661.6924,1661.7023,1656.577,1656.5869,2100.0
2019-01-14 11:10:00,1675.44,1675.98,1664.39,1664.39,1200.0,1654.5329,1655.0661,1643.6208,1643.6208,1200.0
2019-01-14 11:15:00,1672.48,1672.48,1670.83,1670.83,1300.0,1651.6098,1651.6098,1649.9804,1649.9804,1300.0
2019-01-14 11:20:00,1669.9,1672.45,1669.9,1671.33,1201.0,1649.062,1651.5802,1649.062,1650.4742,1201.0
2019-01-14 11:25:00,1673.16,1676.02,1673.15,1675.6,900.0,1652.2813,1655.1056,1652.2715,1654.6909,900.0
2019-01-14 11:30:00,1674.6,1677.0,1674.6,1676.91,800.0,1653.7034,1656.0734,1653.7034,1655.9845,800.0
2019-01-14 11:35:00,1677.77,1679.78,1677.76,1678.23,1441.0,1656.8338,1658.8187,1656.8239,1657.2881,1441.0
2019-01-14 11:40:00,1678.22,1678.79,1675.41,1676.46,1300.0,1657.2782,1657.8411,1654.5033,1655.5401,1300.0
2019-01-14 11:45:00,1676.1,1677.51,1676.1,1677.51,1180.0,1655.1846,1656.577,1655.1846,1656.577,1180.0
2019-01-14 11:50:00,1677.51,1680.18,1677.51,1680.17,1900.0,1656.577,1659.2137,1656.577,1659.2039,1900.0
2019-01-14 11:55:00,1680.17,1681.19,1679.37,1681.18,700.0,1659.2039,1660.2111,1658.4138,1660.2012,700.0
2019-01-14 12:00:00,1679.98,1683.53,1679.03,1683.53,2220.0,1659.0162,1662.5219,1658.0781,1662.5219,2220.0
2019-01-14 12:05:00,1683.89,1684.27,1683.38,1683.69,2600.0,1662.8774,1663.2527,1662.3738,1662.6799,2600.0
2019-01-14 12:10:00,1683.69,1683.69,1683.69,1683.69,0.0,1662.6799,1662.6799,1662.6799,1662.6799,0.0
2019-01-14 12:15:00,1686.02,1688.72,1686.02,1687.8,2661.0,1664.9809,1667.6472,1664.9809,1666.7386,2661.0
2019-01-14 12:20:00,1687.79,1689.0,1687.79,1689.0,1200.0,1666.7288,1667.9237,1666.7288,1667.9237,1200.0
2019-01-14 12:25:00,1689.0,1689.4,1688.94,1688.94,800.0,1667.9237,1668.3187,1667.8644,1667.8644,800.0
2019-01-14 12:30:00,1689.08,1689.73,1688.6,1688.8,800.0,1668.0027,1668.6446,1667.5287,1667.7262,800.0
2019-01-14 12:35:00,1688.8,1690.0,1688.51,1689.49,3800.0,1667.7262,1668.9112,1667.4398,1668.4076,3800.0
2019-01-14 12:40:00,1690.2,1690.39,1690.2,1690.39,700.0,1669.1087,1669.2963,1669.1087,1669.2963,700.0
2019-01-14 12:45:00,1690.57,1690.57,1689.77,1690.2,778.0,1669.4741,1669.4741,1668.6841,1669.1087,778.0
2019-01-14 12:50:00,1689.75,1692.0,1689.5,1692.0,4100.0,1668.6643,1670.8862,1668.4174,1670.8862,4100.0
2019-01-14 12:55:00,1692.49,1692.98,1691.49,1692.98,2100.0,1671.3701,1671.854,1670.3826,1671.854,2100.0
2019-01-14 13:00:00,1692.96,1695.76,1692.89,1694.84,2800.0,1671.8343,1674.5993,1671.7651,1673.6908,2800.0
2019-01-14 13:05:00,1695.75,1698.89,1695.75,1698.89,3800.0,1674.5894,1677.6903,1674.5894,1677.6903,3800.0
2019-01-14 13:10:00,1697.88,1698.22,1696.72,1697.45,1597.0,1676.6929,1677.0286,1675.5473,1676.2682,1597.0
2019-01-14 13:15:00,1697.04,1697.04,1695.77,1696.8,2826.0,1675.8633,1675.8633,1674.6092,1675.6263,2826.0
2019-01-14 13:20:00,1696.01,1697.99,1696.01,1696.91,1600.0,1674.8462,1676.8015,1674.8462,1675.735,1600.0
2019-01-14 13:25:00,1696.96,1697.47,1696.2,1697.34,4115.0,1675.7843,1676.288,1675.0338,1676.1596,4115.0
2019-01-14 13:30:00,1698.0,1702.3,1698.0,1698.89,4743.0,1676.8114,1681.0577,1676.8114,1677.6903,4743.0
2019-01-14 13:35:00,1699.56,1701.13,1699.52,1700.91,3828.0,1678.3519,1679.9023,1678.3124,1679.685,3828.0
2019-01-14 13:40:00,1700.16,1700.96,1700.0,1700.15,600.0,1678.9444,1679.7344,1678.7864,1678.9345,600.0
2019-01-14 13:45:00,1700.95,1701.76,1700.01,1700.75,2133.0,1679.7245,1680.5244,1678.7963,1679.527,2133.0
2019-01-14 13:50:00,1700.01,1700.01,1698.85,1698.86,2000.0,1678.7963,1678.7963,1677.6508,1677.6606,2000.0
2019-01-14 13:55:00,1698.85,1700.55,1698.68,1700.55,1900.0,1677.6508,1679.3295,1677.4829,1679.3295,1900.0
2019-01-14 14:00:00,1699.59,1700.26,1698.74,1700.26,1100.0,1678.3815,1679.0432,1677.5421,1679.0432,1100.0
2019-01-14 14:05:00,1700.0,1701.0,1699.39,1700.91,1800.0,1678.7864,1679.7739,1678.184,1679.685,1800.0
2019-01-14 14:10:00,1700.31,1702.47,1699.91,1701.93,2700.0,1679.0925,1681.2256,1678.6975,1680.6923,2700.0
2019-01-14 14:15:00,1701.41,1701.57,1699.66,1700.61,1500.0,1680.1788,1680.3368,1678.4506,1679.3888,1500.0
2019-01-14 14:20:00,1699.33,1701.35,1699.29,1701.35,1600.0,1678.1248,1680.1196,1678.0853,1680.1196,1600.0
2019-01-14 14:25:00,1701.34,1702.35,1700.0,1702.35,900.0,1680.1097,1681.1071,1678.7864,1681.1071,900.0
2019-01-14 14:30:00,1701.64,1701.64,1700.45,1701.45,1600.0,1680.4059,1680.4059,1679.2308,1680.2183,1600.0
2019-01-14 14:35:00,1700.49,1701.52,1700.35,1700.35,1400.0,1679.2703,1680.2874,1679.132,1679.132,1400.0
2019-01-14 14:40:00,1699.84,1700.0,1699.3,1700.0,2900.0,1678.6284,1678.7864,1678.0951,1678.7864,2900.0
2019-01-14 14:45:00,1700.15,1702.28,1700.15,1702.28,869.0,1678.9345,1681.038,1678.9345,1681.038,869.0
2019-01-14 14:50:00,1702.62,1704.27,1702.62,1703.95,1473.0,1681.3737,1683.0031,1681.3737,1682.6871,1473.0
2019-01-14 14:55:00,1704.29,1706.52,1704.29,1706.49,1300.0,1683.0229,1685.225,1683.0229,1685.1954,1300.0
2019-01-14 15:00:00,1706.66,1706.66,1705.88,1706.04,700.0,1685.3633,1685.3633,1684.593,1684.751,700.0
2019-01-14 15:05:00,1706.56,1707.56,1706.05,1707.37,1200.0,1685.2645,1686.2521,1684.7609,1686.0644,1200.0
2019-01-14 15:10:00,1708.09,1708.09,1705.08,1705.08,4233.0,1686.7755,1686.7755,1683.803,1683.803,4233.0
2019-01-14 15:15:00,1705.3,1706.12,1705.02,1705.3,2705.0,1684.0203,1684.83,1683.7438,1684.0203,2705.0
2019-01-14 15:20:00,1705.53,1706.71,1705.53,1706.27,1500.0,1684.2474,1685.4127,1684.2474,1684.9782,1500.0
2019-01-14 15:25:00,1706.17,1707.34,1705.22,1705.78,2300.0,1684.8794,1686.0348,1683.9413,1684.4943,2300.0
2019-01-14 15:30:00,1705.81,1708.67,1705.49,1708.53,2100.0,1684.5239,1687.3482,1684.2079,1687.21,2100.0
2019-01-14 15:35:00,1708.83,1708.83,1705.3,1705.31,2400.0,1687.5062,1687.5062,1684.0203,1684.0301,2400.0
2019-01-14 15:40:00,1703.63,1703.64,1699.23,1700.12,5600.0,1682.3711,1682.381,1678.026,1678.9049,5600.0
2019-01-14 15:45:00,1700.0,1701.82,1699.02,1699.02,4430.0,1678.7864,1680.5837,1677.8186,1677.8186,4430.0
2019-01-14 15:50:00,1698.87,1700.11,1694.98,1695.12,9200.0,1677.6705,1678.895,1673.829,1673.9673,9200.0
2019-01-14 15:55:00,1695.04,1699.44,1690.23,1693.0,24024.0,1673.8883,1678.2334,1669.1383,1671.8738,24024.0
2019-01-15 09:30:00,1695.0,1701.88,1686.95,1693.68,11083.0,1673.8488,1680.6429,1665.8992,1672.5453,11083.0
2019-01-15 09:35:00,1688.44,1700.0,1687.52,1700.0,6300.0,1667.3707,1678.7864,1666.4621,1678.7864,6300.0
2019-01-15 09:40:00,1699.81,1701.22,1696.5,1699.53,2150.0,1678.5988,1679.9912,1675.3301,1678.3223,2150.0
2019-01-15 09:45:00,1701.41,1701.42,1698.22,1700.68,2200.0,1680.1788,1680.1887,1677.0286,1679.4579,2200.0
2019-01-15 09:50:00,1699.57,1702.55,1699.56,1702.14,3750.0,1678.3618,1681.3046,1678.3519,1680.8997,3750.0
2019-01-15 09:55:00,1702.13,1702.76,1700.39,1700.39,1700.0,1680.8898,1681.512,1679.1715,1679.1715,1700.0
2019-01-15 10:00:00,1700.39,1704.18,1699.29,1704.05,5245.0,1679.1715,1682.9142,1678.0853,1682.7859,5245.0
2019-01-15 10:05:00,1703.75,1703.96,1700.41,1701.84,8400.0,1682.4896,1682.697,1679.1913,1680.6034,8400.0
2019-01-15 10:10:00,1701.79,1703.85,1699.66,1703.85,9497.0,1680.5541,1682.5884,1678.4506,1682.5884,9497.0
2019-01-15 10:15:00,1700.78,1701.21,1691.82,1694.9,12676.0,1679.5567,1679.9813,1670.7085,1673.75,12676.0
2019-01-15 10:20:00,1694.65,1696.75,1692.99,1695.43,7700.0,1673.5032,1675.577,1671.8639,1674.2734,7700.0
2019-01-15 10:25:00,1694.91,1695.89,1694.5,1694.86,3500.0,1673.7599,1674.7277,1673.355,1673.7105,3500.0
2019-01-15 10:30:00,1695.11,1695.11,1691.48,1694.19,4400.0,1673.9574,1673.9574,1670.3727,1673.0489,4400.0
2019-01-15 10:35:00,1693.53,1693.53,1692.51,1693.15,700.0,1672.3971,1672.3971,1671.3899,1672.0219,700.0
2019-01-15 10:40:00,1693.49,1694.21,1691.82,1691.94,2910.0,1672.3576,1673.0687,1670.7085,1670.827,2910.0
2019-01-15 10:45:00,1691.61,1692.75,1689.7,1690.0,10952.0,1670.5011,1671.6269,1668.6149,1668.9112,10952.0
2019-01-15 10:50:00,1689.77,1691.11,1689.77,1690.0,1700.0,1668.6841,1670.0073,1668.6841,1668.9112,1700.0
2019-01-15 10:55:00,1691.08,1691.12,1688.0,1690.0,2537.0,1669.9777,1670.0172,1666.9361,1668.9112,2537.0
2019-01-15 11:00:00,1690.0,1690.88,1689.7,1689.72,1800.0,1668.9112,1669.7802,1668.6149,1668.6347,1800.0
2019-01-15 11:05:00,1688.98,1689.71,1686.44,1689.71,2543.0,1667.9039,1668.6248,1665.3956,1668.6248,2543.0
2019-01-15 11:10:00,1687.12,1687.12,1685.06,1686.01,2303.0,1666.0671,1666.0671,1664.0328,1664.971,2303.0
2019-01-15 11:15:00,1684.95,1685.0,1682.43,1683.41,4395.0,1663.9242,1663.9736,1661.4357,1662.4034,4395.0
2019-01-15 11:20:00,1681.56,1684.58,1681.56,1683.81,3700.0,1660.5765,1663.5588,1660.5765,1662.7984,3700.0
2019-01-15 11:25:00,1683.97,1685.07,1683.97,1684.93,1022.0,1662.9564,1664.0427,1662.9564,1663.9045,1022.0
2019-01-15 11:30:00,1686.64,1686.65,1684.61,1684.61,1200.0,1665.5931,1665.603,1663.5884,1663.5884,1200.0
2019-01-15 11:35:00,1685.56,1686.01,1684.55,1684.93,700.0,1664.5266,1664.971,1663.5292,1663.9045,700.0
2019-01-15 11:40:00,1684.93,1688.57,1683.99,1687.21,1640.0,1663.9045,1667.499,1662.9762,1666.156,1640.0
2019-01-15 11:45:00,1687.21,1689.93,1687.21,1688.6,4900.0,1666.156,1668.8421,1666.156,1667.5287,4900.0
2019-01-15 11:50:00,1688.47,1688.47,1685.93,1685.93,800.0,1667.4003,1667.4003,1664.892,1664.892,800.0
2019-01-15 11:55:00,1685.95,1691.01,1685.95,1691.0,5800.0,1664.9117,1669.9086,1664.9117,1669.8987,5800.0
2019-01-15 12:00:00,1690.24,1691.85,1690.24,1691.85,1600.0,1669.1482,1670.7381,1669.1482,1670.7381,1600.0
2019-01-15 12:05:00,1691.54,1692.21,1690.98,1690.99,1600.0,1670.432,1671.0936,1669.879,1669.8888,1600.0
2019-01-15 12:10:00,1692.18,1695.21,1691.68,1695.21,1376.0,1671.064,1674.0562,1670.5702,1674.0562,1376.0
2019-01-15 12:15:00,1695.97,1696.71,1693.48,1693.48,1023.0,1674.8067,1675.5375,1672.3478,1672.3478,1023.0
2019-01-15 12:20:00,1694.73,1695.99,1694.73,1695.41,700.0,1673.5822,1674.8264,1673.5822,1674.2537,700.0
2019-01-15 12:25:00,1695.5,1696.51,1694.5,1696.51,1877.0,1674.3426,1675.34,1673.355,1675.34,1877.0
2019-01-15 12:30:00,1696.09,1696.09,1694.96,1694.96,500.0,1674.9252,1674.9252,1673.8093,1673.8093,500.0
2019-01-15 12:35:00,1695.73,1695.76,1692.87,1692.87,1700.0,1674.5697,1674.5993,1671.7454,1671.7454,1700.0
2019-01-15 12:40:00,1694.46,1694.47,1692.0,1692.88,1347.0,1673.3155,1673.3254,1670.8862,1671.7553,1347.0
2019-01-15 12:45:00,1692.88,1694.74,1692.88,1694.27,1100.0,1671.7553,1673.592,1671.7553,1673.1279,1100.0
2019-01-15 12:50:00,1694.09,1694.09,1692.09,1692.1,508.0,1672.9502,1672.9502,1670.9751,1670.985,508.0
2019-01-15 12:55:00,1693.4,1693.87,1693.4,1693.76,800.0,1672.2688,1672.7329,1672.2688,1672.6243,800.0
2019-01-15 13:00:00,1693.76,1694.1,1692.47,1693.83,1400.0,1672.6243,1672.96,1671.3504,1672.6934,1400.0
2019-01-15 13:05:00,1693.8,1694.96,1693.78,1693.78,900.0,1672.6638,1673.8093,1672.644,1672.644,900.0
2019-01-15 13:10:00,1694.22,1694.23,1693.82,1694.0,400.0,1673.0785,1673.0884,1672.6835,1672.8613,400.0
2019-01-15 13:15:00,1693.36,1695.95,1693.35,1695.94,5563.0,1672.2293,1674.7869,1672.2194,1674.7771,5563.0
2019-01-15 13:20:00,1695.94,1695.94,1694.9,1694.91,1500.0,1674.7771,1674.7771,1673.75,1673.7599,1500.0
2019-01-15 13:25:00,1694.24,1694.24,1691.59,1691.59,1700.0,1673.0983,1673.0983,1670.4813,1670.4813,1700.0
2019-01-15 13:30:00,1693.19,1693.2,1691.59,1692.63,1800.0,1672.0614,1672.0713,1670.4813,1671.5084,1800.0
2019-01-15 13:35:00,1693.61,1693.94,1692.27,1693.94,1100.0,1672.4761,1672.802,1671.1529,1672.802,1100.0
2019-01-15 13:40:00,1693.55,1693.56,1693.54,1693.55,300.0,1672.4169,1672.4268,1672.407,1672.4169,300.0
2019-01-15 13:45:00,1694.13,1695.12,1690.0,1690.23,3000.0,1672.9897,1673.9673,1668.9112,1669.1383,3000.0
2019-01-15 13:50:00,1690.83,1691.39,1689.89,1691.39,2600.0,1669.7308,1670.2838,1668.8026,1670.2838,2600.0
2019-01-15 13:55:00,1690.87,1697.92,1690.87,1695.15,3397.0,1669.7703,1676.7324,1669.7703,1673.9969,3397.0
2019-01-15 14:00:00,1695.93,1697.91,1695.92,1696.17,1122.0,1674.7672,1676.7225,1674.7573,1675.0042,1122.0
2019-01-15 14:05:00,1696.17,1697.2,1694.3,1694.3,2200.0,1675.0042,1676.0213,1673.1575,1673.1575,2200.0
2019-01-15 14:10:00,1695.01,1695.66,1693.92,1695.0,3600.0,1673.8587,1674.5006,1672.7823,1673.8488,3600.0
2019-01-15 14:15:00,1693.87,1693.87,1692.85,1693.73,1500.0,1672.7329,1672.7329,1671.7256,1672.5946,1500.0
2019-01-15 14:20:00,1693.08,1693.08,1690.56,1690.93,2700.0,1671.9528,1671.9528,1669.4642,1669.8296,2700.0
2019-01-15 14:25:00,1690.11,1690.11,1686.17,1686.24,1800.0,1669.0198,1669.0198,1665.129,1665.1981,1800.0
2019-01-15 14:30:00,1685.49,1686.47,1684.51,1684.99,8971.0,1664.4575,1665.4252,1663.4897,1663.9637,8971.0
2019-01-15 14:35:00,1684.16,1685.59,1683.47,1683.86,4000.0,1663.1441,1664.5562,1662.4627,1662.8478,4000.0
2019-01-15 14:40:00,1687.32,1690.19,1686.99,1689.49,1932.0,1666.2646,1669.0988,1665.9387,1668.4076,1932.0
2019-01-15 14:45:00,1689.01,1690.37,1688.51,1689.39,1423.0,1667.9335,1669.2766,1667.4398,1668.3088,1423.0
2019-01-15 14:50:00,1691.29,1693.05,1691.29,1692.92,700.0,1670.1851,1671.9231,1670.1851,1671.7948,700.0
2019-01-15 14:55:00,1692.7,1692.98,1692.7,1692.98,500.0,1671.5775,1671.854,1671.5775,1671.854,500.0
2019-01-15 15:00:00,1693.07,1693.07,1690.32,1690.33,1600.0,1671.9429,1671.9429,1669.2272,1669.2371,1600.0
2019-01-15 15:05:00,1690.32,1695.01,1689.81,1695.01,800.0,1669.2272,1673.8587,1668.7236,1673.8587,800.0
2019-01-15 15:10:00,1695.92,1696.46,1694.75,1696.45,1965.0,1674.7573,1675.2906,1673.6019,1675.2807,1965.0
2019-01-15 15:15:00,1696.45,1696.45,1696.45,1696.45,0.0,1675.2807,1675.2807,1675.2807,1675.2807,0.0
2019-01-15 15:20:00,1693.68,1694.47,1693.68,1694.38,608.0,1672.5453,1673.3254,1672.5453,1673.2365,608.0
2019-01-15 15:25:00,1694.4,1695.71,1694.38,1694.39,9100.0,1673.2563,1674.5499,1673.2365,1673.2464,9100.0
2019-01-15 15:30:00,1693.68,1693.69,1690.75,1691.45,1500.0,1672.5453,1672.5551,1669.6518,1670.3431,1500.0
2019-01-15 15:35:00,1691.45,1692.13,1690.6,1692.13,2800.0,1670.3431,1671.0146,1669.5037,1671.0146,2800.0
2019-01-15 15:40:00,1692.11,1694.52,1692.11,1694.52,1100.0,1670.9949,1673.3748,1670.9949,1673.3748,1100.0
2019-01-15 15:45:00,1695.29,1696.65,1694.28,1695.65,3824.0,1674.1352,1675.4782,1673.1378,1674.4907,3824.0
2019-01-15 15:50:00,1695.86,1698.31,1695.25,1697.57,2000.0,1674.6981,1677.1175,1674.0957,1676.3867,2000.0
2019-01-15 15:55:00,1698.29,1701.2,1697.46,1698.12,19172.0,1677.0977,1679.9714,1676.2781,1676.9299,19172.0
2019-01-16 09:30:00,1693.42,1698.23,1690.0,1690.55,10484.0,1672.2885,1677.0385,1668.9112,1669.4543,10484.0
2019-01-16 09:35:00,1693.0,1695.89,1692.99,1695.13,5175.0,1671.8738,1674.7277,1671.8639,1673.9772,5175.0
2019-01-16 09:40:00,1694.85,1697.37,1692.86,1695.14,16350.0,1673.7007,1676.1892,1671.7355,1673.987,16350.0
2019-01-16 09:45:00,1695.02,1696.73,1692.05,1693.68,6723.0,1673.8685,1675.5572,1670.9356,1672.5453,6723.0
2019-01-16 09:50:00,1695.16,1695.79,1692.77,1692.77,1800.0,1674.0068,1674.6289,1671.6466,1671.6466,1800.0
2019-01-16 09:55:00,1695.99,1695.99,1695.0,1695.01,1292.0,1674.8264,1674.8264,1673.8488,1673.8587,1292.0
2019-01-16 10:00:00,1692.0,1695.51,1691.23,1695.0,4468.0,1670.8862,1674.3524,1670.1258,1673.8488,4468.0
2019-01-16 10:05:00,1695.02,1695.99,1695.01,1695.99,1200.0,1673.8685,1674.8264,1673.8587,1674.8264,1200.0
2019-01-16 10:10:00,1693.87,1693.87,1691.2,1691.65,1000.0,1672.7329,1672.7329,1670.0962,1670.5406,1000.0
2019-01-16 10:15:00,1693.38,1696.0,1693.06,1694.48,3667.0,1672.249,1674.8363,1671.933,1673.3353,3667.0
2019-01-16 10:20:00,1694.5,1695.99,1692.84,1693.78,4776.0,1673.355,1674.8264,1671.7157,1672.644,4776.0
2019-01-16 10:25:00,1694.0,1694.85,1693.43,1693.44,1900.0,1672.8613,1673.7007,1672.2984,1672.3083,1900.0
2019-01-16 10:30:00,1693.88,1695.01,1693.2,1693.4,3588.0,1672.7428,1673.8587,1672.0713,1672.2688,3588.0
2019-01-16 10:35:00,1693.9,1693.91,1691.01,1691.18,1500.0,1672.7625,1672.7724,1669.9086,1670.0765,1500.0
2019-01-16 10:40:00,1692.24,1693.31,1689.14,1692.0,2200.0,1671.1232,1672.1799,1668.0619,1670.8862,2200.0
2019-01-16 10:45:00,1691.9,1695.01,1690.55,1694.0,4908.0,1670.7875,1673.8587,1669.4543,1672.8613,4908.0
2019-01-16 10:50:00,1693.62,1695.52,1692.99,1695.0,2223.0,1672.486,1674.3623,1671.8639,1673.8488,2223.0
2019-01-16 10:55:00,1695.0,1696.11,1693.61,1693.83,4300.0,1673.8488,1674.9449,1672.4761,1672.6934,4300.0
2019-01-16 11:00:00,1694.97,1694.97,1693.44,1694.0,1400.0,1673.8192,1673.8192,1672.3083,1672.8613,1400.0
2019-01-16 11:05:00,1692.37,1693.21,1691.67,1693.21,8700.0,1671.2516,1672.0811,1670.5603,1672.0811,8700.0
2019-01-16 11:10:00,1694.11,1695.01,1694.0,1695.0,5269.0,1672.9699,1673.8587,1672.8613,1673.8488,5269.0
2019-01-16 11:15:00,1695.0,1696.16,1694.56,1696.16,7849.0,1673.8488,1674.9943,1673.4143,1674.9943,7849.0
2019-01-16 11:20:00,1696.25,1697.04,1695.69,1695.88,1000.0,1675.0832,1675.8633,1674.5302,1674.7178,1000.0
2019-01-16 11:25:00,1695.88,1695.88,1692.99,1695.03,900.0,1674.7178,1674.7178,1671.8639,1673.8784,900.0
2019-01-16 11:30:00,1693.96,1695.1,1693.61,1695.09,800.0,1672.8218,1673.9475,1672.4761,1673.9377,800.0
2019-01-16 11:35:00,1695.0,1696.05,1694.07,1694.5,2740.0,1673.8488,1674.8857,1672.9304,1673.355,2740.0
2019-01-16 11:40:00,1694.46,1694.57,1694.38,1694.48,3300.0,1673.3155,1673.4242,1673.2365,1673.3353,3300.0
2019-01-16 11:45:00,1694.45,1695.12,1694.3,1694.3,4800.0,1673.3057,1673.9673,1673.1575,1673.1575,4800.0
2019-01-16 11:50:00,1695.0,1695.01,1692.65,1693.06,2400.0,1673.8488,1673.8587,1671.5281,1671.933,2400.0
2019-01-16 11:55:00,1693.06,1693.06,1690.6,1691.79,11900.0,1671.933,1671.933,1669.5037,1670.6789,11900.0
2019-01-16 12:00:00,1691.82,1691.83,1690.0,1690.0,600.0,1670.7085,1670.7184,1668.9112,1668.9112,600.0
2019-01-16 12:05:00,1691.08,1691.42,1690.18,1691.31,900.0,1669.9777,1670.3135,1669.0889,1670.2048,900.0
2019-01-16 12:10:00,1692.44,1692.96,1692.44,1692.95,780.0,1671.3207,1671.8343,1671.3207,1671.8244,780.0
2019-01-16 12:15:00,1690.1,1692.74,1690.0,1692.73,2329.0,1669.0099,1671.617,1668.9112,1671.6071,2329.0
2019-01-16 12:20:00,1692.73,1695.04,1690.4,1693.83,1600.0,1671.6071,1673.8883,1669.3062,1672.6934,1600.0
2019-01-16 12:25:00,1693.83,1694.38,1693.12,1693.73,5000.0,1672.6934,1673.2365,1671.9923,1672.5946,5000.0
2019-01-16 12:30:00,1693.22,1696.49,1692.62,1695.46,5600.0,1672.091,1675.3202,1671.4985,1674.3031,5600.0
2019-01-16 12:35:00,1695.47,1695.92,1693.01,1693.75,6600.0,1674.3129,1674.7573,1671.8836,1672.6144,6600.0
2019-01-16 12:40:00,1693.7,1694.17,1690.9,1691.56,3100.0,1672.565,1673.0292,1669.8,1670.4517,3100.0
2019-01-16 12:45:00,1691.56,1692.01,1690.86,1692.01,813.0,1670.4517,1670.8961,1669.7605,1670.8961,813.0
2019-01-16 12:50:00,1693.04,1693.55,1692.16,1692.16,800.0,1671.9133,1672.4169,1671.0442,1671.0442,800.0
2019-01-16 12:55:00,1693.31,1695.25,1693.3,1693.69,2200.0,1672.1799,1674.0957,1672.17,1672.5551,2200.0
2019-01-16 13:00:00,1694.76,1694.76,1692.59,1692.65,700.0,1673.6118,1673.6118,1671.4689,1671.5281,700.0
2019-01-16 13:05:00,1692.16,1692.43,1691.39,1691.42,600.0,1671.0442,1671.3109,1670.2838,1670.3135,600.0
2019-01-16 13:10:00,1691.77,1693.04,1690.08,1690.08,1300.0,1670.6591,1671.9133,1668.9902,1668.9902,1300.0
2019-01-16 13:15:00,1691.1,1692.24,1690.78,1692.24,1000.0,1669.9975,1671.1232,1669.6815,1671.1232,1000.0
2019-01-16 13:20:00,1692.24,1692.24,1692.24,1692.24,100.0,1671.1232,1671.1232,1671.1232,1671.1232,100.0
2019-01-16 13:25:00,1692.6,1692.61,1692.6,1692.6,576.0,1671.4787,1671.4886,1671.4787,1671.4787,576.0
2019-01-16 13:30:00,1692.55,1692.55,1691.73,1692.01,500.0,1671.4294,1671.4294,1670.6196,1670.8961,500.0
2019-01-16 13:35:00,1692.01,1692.01,1691.92,1691.93,200.0,1670.8961,1670.8961,1670.8072,1670.8171,200.0
2019-01-16 13:40:00,1691.78,1691.79,1690.34,1690.5,1600.0,1670.669,1670.6789,1669.2469,1669.4049,1600.0
2019-01-16 13:45:00,1691.77,1691.77,1691.25,1691.25,600.0,1670.6591,1670.6591,1670.1456,1670.1456,600.0
2019-01-16 13:50:00,1692.25,1692.25,1692.25,1692.25,100.0,1671.1331,1671.1331,1671.1331,1671.1331,100.0
2019-01-16 13:55:00,1692.0,1692.0,1689.91,1689.91,6600.0,1670.8862,1670.8862,1668.8223,1668.8223,6600.0
2019-01-16 14:00:00,1689.72,1691.01,1689.68,1690.29,4332.0,1668.6347,1669.9086,1668.5952,1669.1976,4332.0
2019-01-16 14:05:00,1690.25,1690.26,1689.38,1689.47,3430.0,1669.1581,1669.1679,1668.2989,1668.3878,3430.0
2019-01-16 14:10:00,1690.13,1690.22,1689.05,1689.52,4197.0,1669.0396,1669.1284,1667.973,1668.4372,4197.0
2019-01-16 14:15:00,1688.94,1690.45,1688.94,1690.45,1500.0,1667.8644,1669.3556,1667.8644,1669.3556,1500.0
2019-01-16 14:20:00,1689.97,1689.98,1688.85,1688.85,600.0,1668.8816,1668.8914,1667.7755,1667.7755,600.0
2019-01-16 14:25:00,1689.42,1690.52,1689.33,1689.33,2900.0,1668.3384,1669.4247,1668.2495,1668.2495,2900.0
2019-01-16 14:30:00,1689.54,1690.17,1688.25,1688.95,5600.0,1668.4569,1669.0791,1667.183,1667.8743,5600.0
2019-01-16 14:35:00,1689.89,1690.0,1686.68,1686.68,9631.0,1668.8026,1668.9112,1665.6326,1665.6326,9631.0
2019-01-16 14:40:00,1687.12,1687.51,1685.84,1685.84,3100.0,1666.0671,1666.4523,1664.8031,1664.8031,3100.0
2019-01-16 14:45:00,1685.86,1687.32,1685.81,1686.93,1615.0,1664.8228,1666.2646,1664.7735,1665.8795,1615.0
2019-01-16 14:50:00,1687.13,1687.59,1685.91,1685.91,1800.0,1666.077,1666.5313,1664.8722,1664.8722,1800.0
2019-01-16 14:55:00,1685.91,1685.91,1685.91,1685.91,0.0,1664.8722,1664.8722,1664.8722,1664.8722,0.0
2019-01-16 15:00:00,1686.68,1687.59,1685.91,1686.18,3300.0,1665.6326,1666.5313,1664.8722,1665.1389,3300.0
2019-01-16 15:05:00,1687.27,1687.4,1686.27,1686.65,1740.0,1666.2153,1666.3436,1665.2277,1665.603,1740.0
2019-01-16 15:10:00,1686.64,1686.98,1685.5,1686.27,2700.0,1665.5931,1665.9289,1664.4673,1665.2277,2700.0
2019-01-16 15:15:00,1686.27,1688.2,1685.66,1687.96,3700.0,1665.2277,1667.1337,1664.6253,1666.8966,3700.0
2019-01-16 15:20:00,1686.29,1687.77,1685.56,1685.56,4658.0,1665.2475,1666.709,1664.5266,1664.5266,4658.0
2019-01-16 15:25:00,1685.74,1686.0,1685.0,1685.61,7725.0,1664.7043,1664.9611,1663.9736,1664.576,7725.0
2019-01-16 15:30:00,1686.21,1686.22,1681.77,1682.02,2759.0,1665.1685,1665.1784,1660.7839,1661.0308,2759.0
2019-01-16 15:35:00,1681.81,1682.98,1681.54,1681.55,5379.0,1660.8234,1661.9788,1660.5568,1660.5666,5379.0
2019-01-16 15:40:00,1681.64,1681.64,1679.89,1680.0,7475.0,1660.6555,1660.6555,1658.9273,1659.036,7475.0
2019-01-16 15:45:00,1679.0,1679.01,1676.54,1678.24,6090.0,1658.0485,1658.0583,1655.6192,1657.2979,6090.0
2019-01-16 15:50:00,1679.69,1679.87,1678.73,1679.03,2681.0,1658.7298,1658.9076,1657.7818,1658.0781,2681.0
2019-01-16 15:55:00,1681.59,1682.26,1679.26,1679.9,8909.0,1660.6061,1661.2678,1658.3052,1658.9372,8909.0
2019-01-17 09:30:00,1681.73,1697.95,1676.54,1697.94,8100.0,1660.7444,1676.762,1655.6192,1676.7521,8100.0
2019-01-17 09:35:00,1697.95,1717.38,1697.95,1700.0,19162.0,1676.762,1695.9495,1676.762,1678.7864,19162.0
2019-01-17 09:40:00,1700.0,1703.91,1695.0,1701.6,6134.0,1678.7864,1682.6476,1673.8488,1680.3664,6134.0
2019-01-17 09:45:00,1701.6,1703.69,1696.92,1702.16,4621.0,1680.3664,1682.4304,1675.7448,1680.9194,4621.0
2019-01-17 09:50:00,1705.09,1714.57,1705.08,1714.57,3900.0,1683.8129,1693.1746,1683.803,1693.1746,3900.0
2019-01-17 09:55:00,1713.96,1716.57,1710.39,1710.39,14041.0,1692.5722,1695.1496,1689.0468,1689.0468,14041.0
2019-01-17 10:00:00,1712.2,1712.2,1708.46,1708.5,2542.0,1690.8342,1690.8342,1687.1408,1687.1803,2542.0
2019-01-17 10:05:00,1708.74,1715.01,1708.34,1711.11,8404.0,1687.4173,1693.6091,1687.0223,1689.7578,8404.0
2019-01-17 10:10:00,1713.0,1716.58,1712.27,1716.58,3018.0,1691.6242,1695.1595,1690.9033,1695.1595,3018.0
2019-01-17 10:15:00,1715.84,1721.99,1715.84,1717.05,3790.0,1694.4287,1700.502,1694.4287,1695.6236,3790.0
2019-01-17 10:20:00,1714.54,1716.76,1713.68,1713.68,1500.0,1693.145,1695.3373,1692.2957,1692.2957,1500.0
2019-01-17 10:25:00,1713.71,1716.79,1713.71,1716.78,1990.0,1692.3253,1695.3669,1692.3253,1695.357,1990.0
2019-01-17 10:30:00,1715.0,1715.56,1713.8,1715.08,2400.0,1693.5992,1694.1522,1692.4142,1693.6782,2400.0
2019-01-17 10:35:00,1714.93,1714.94,1709.28,1709.54,2100.0,1693.5301,1693.54,1687.9506,1688.2074,2100.0
2019-01-17 10:40:00,1708.31,1711.93,1708.31,1711.61,2603.0,1686.9927,1690.5675,1686.9927,1690.2515,2603.0
2019-01-17 10:45:00,1711.94,1712.49,1709.85,1711.39,600.0,1690.5774,1691.1205,1688.5135,1690.0343,600.0
2019-01-17 10:50:00,1712.8,1714.99,1712.8,1714.4,1712.0,1691.4267,1693.5893,1691.4267,1693.0067,1712.0
2019-01-17 10:55:00,1714.86,1715.41,1714.67,1715.23,700.0,1693.461,1694.0041,1693.2733,1693.8264,700.0
2019-01-17 11:00:00,1715.66,1717.11,1714.97,1715.94,800.0,1694.251,1695.6829,1693.5696,1694.5275,800.0
2019-01-17 11:05:00,1716.0,1716.46,1715.33,1716.46,500.0,1694.5867,1695.041,1693.9251,1695.041,500.0
2019-01-17 11:10:00,1718.0,1718.83,1717.63,1718.83,920.0,1696.5618,1697.3814,1696.1964,1697.3814,920.0
2019-01-17 11:15:00,1717.06,1721.0,1717.05,1720.45,3965.0,1695.6335,1699.5244,1695.6236,1698.9812,3965.0
2019-01-17 11:20:00,1722.0,1723.82,1721.62,1723.31,3015.0,1700.5119,1702.3092,1700.1366,1701.8055,3015.0
2019-01-17 11:25:00,1723.32,1725.55,1722.46,1725.0,2385.0,1701.8154,1704.0176,1700.9661,1703.4744,2385.0
2019-01-17 11:30:00,1724.52,1726.95,1724.51,1726.95,600.0,1703.0004,1705.4001,1702.9906,1705.4001,600.0
2019-01-17 11:35:00,1724.77,1724.91,1722.2,1723.25,1500.0,1703.2473,1703.3856,1700.7094,1701.7463,1500.0
2019-01-17 11:40:00,1723.25,1723.25,1723.25,1723.25,100.0,1701.7463,1701.7463,1701.7463,1701.7463,100.0
2019-01-17 11:45:00,1723.81,1723.82,1718.8,1720.0,2310.0,1702.2993,1702.3092,1697.3518,1698.5368,2310.0
2019-01-17 11:50:00,1718.88,1720.0,1717.63,1717.79,950.0,1697.4308,1698.5368,1696.1964,1696.3544,950.0
2019-01-17 11:55:00,1717.07,1717.26,1716.8,1717.26,800.0,1695.6434,1695.831,1695.3768,1695.831,800.0
2019-01-17 12:00:00,1718.33,1720.9,1718.33,1720.9,898.0,1696.8877,1699.4256,1696.8877,1699.4256,898.0
2019-01-17 12:05:00,1720.79,1720.79,1719.61,1719.61,300.0,1699.317,1699.317,1698.1517,1698.1517,300.0
2019-01-17 12:10:00,1718.28,1719.91,1718.27,1719.73,1300.0,1696.8383,1698.448,1696.8284,1698.2702,1300.0
2019-01-17 12:15:00,1719.91,1719.91,1719.91,1719.91,100.0,1698.448,1698.448,1698.448,1698.448,100.0
2019-01-17 12:20:00,1719.65,1719.65,1719.65,1719.65,100.0,1698.1912,1698.1912,1698.1912,1698.1912,100.0
2019-01-17 12:25:00,1719.78,1720.79,1719.77,1720.79,600.0,1698.3196,1699.317,1698.3097,1699.317,600.0
2019-01-17 12:30:00,1720.84,1720.84,1717.36,1718.95,590.0,1699.3663,1699.3663,1695.9298,1697.4999,590.0
2019-01-17 12:35:00,1717.37,1719.35,1717.37,1719.35,400.0,1695.9396,1697.8949,1695.9396,1697.8949,400.0
2019-01-17 12:40:00,1720.08,1720.08,1717.04,1718.05,2644.0,1698.6158,1698.6158,1695.6138,1696.6112,2644.0
2019-01-17 12:45:00,1718.05,1718.07,1718.01,1718.01,400.0,1696.6112,1696.6309,1696.5717,1696.5717,400.0
2019-01-17 12:50:00,1719.9,1721.05,1719.9,1721.04,700.0,1698.4381,1699.5737,1698.4381,1699.5639,700.0
2019-01-17 12:55:00,1720.93,1721.06,1720.26,1720.26,500.0,1699.4552,1699.5836,1698.7936,1698.7936,500.0
2019-01-17 13:00:00,1720.26,1721.89,1720.0,1721.89,1000.0,1698.7936,1700.4032,1698.5368,1700.4032,1000.0
2019-01-17 13:05:00,1721.88,1722.58,1721.11,1721.74,2310.0,1700.3934,1701.0846,1699.633,1700.2551,2310.0
2019-01-17 13:10:00,1722.27,1722.27,1722.26,1722.26,300.0,1700.7785,1700.7785,1700.7686,1700.7686,300.0
2019-01-17 13:15:00,1722.26,1723.07,1722.26,1722.56,1636.0,1700.7686,1701.5685,1700.7686,1701.0649,1636.0
2019-01-17 13:20:00,1722.56,1723.15,1722.3,1722.31,1150.0,1701.0649,1701.6475,1700.8081,1700.818,1150.0
2019-01-17 13:25:00,1722.87,1723.35,1722.09,1722.79,2810.0,1701.371,1701.845,1700.6008,1701.292,2810.0
2019-01-17 13:30:00,1723.13,1723.13,1722.0,1722.3,2000.0,1701.6278,1701.6278,1700.5119,1700.8081,2000.0
2019-01-17 13:35:00,1722.61,1723.9,1722.3,1723.9,711.0,1701.1143,1702.3882,1700.8081,1702.3882,711.0
2019-01-17 13:40:00,1723.4,1723.4,1722.47,1722.47,800.0,1701.8944,1701.8944,1700.976,1700.976,800.0
2019-01-17 13:45:00,1721.56,1721.71,1721.33,1721.33,500.0,1700.0774,1700.2255,1699.8502,1699.8502,500.0
2019-01-17 13:50:00,1721.45,1721.45,1719.43,1720.21,1300.0,1699.9687,1699.9687,1697.9739,1698.7442,1300.0
2019-01-17 13:55:00,1720.8,1721.4,1720.76,1721.39,1100.0,1699.3268,1699.9194,1699.2873,1699.9095,1100.0
2019-01-17 14:00:00,1721.45,1722.47,1721.38,1722.47,1200.0,1699.9687,1700.976,1699.8996,1700.976,1200.0
2019-01-17 14:05:00,1721.87,1723.14,1721.49,1723.14,900.0,1700.3835,1701.6376,1700.0082,1701.6376,900.0
2019-01-17 14:10:00,1722.78,1723.14,1722.31,1723.14,500.0,1701.2821,1701.6376,1700.818,1701.6376,500.0
2019-01-17 14:15:00,1722.12,1722.12,1721.45,1721.45,400.0,1700.6304,1700.6304,1699.9687,1699.9687,400.0
2019-01-17 14:20:00,1722.0,1722.0,1721.36,1721.36,290.0,1700.5119,1700.5119,1699.8799,1699.8799,290.0
2019-01-17 14:25:00,1722.38,1723.42,1721.6,1723.42,700.0,1700.8871,1701.9142,1700.1169,1701.9142,700.0
2019-01-17 14:30:00,1723.41,1723.94,1722.94,1723.51,900.0,1701.9043,1702.4277,1701.4401,1702.003,900.0
2019-01-17 14:35:00,1724.06,1728.8,1724.06,1728.8,4012.0,1702.5462,1707.227,1702.5462,1707.227,4012.0
2019-01-17 14:40:00,1727.74,1730.19,1727.74,1730.01,7814.0,1706.1802,1708.5997,1706.1802,1708.4219,7814.0
2019-01-17 14:45:00,1731.1,1737.7,1731.1,1737.69,2996.0,1709.4983,1716.016,1709.4983,1716.0061,2996.0
2019-01-17 14:50:00,1736.94,1737.91,1732.0,1733.36,1598.0,1715.2654,1716.2233,1710.3871,1711.7301,1598.0
2019-01-17 14:55:00,1732.74,1732.74,1728.0,1728.99,2683.0,1711.1179,1711.1179,1706.437,1707.4146,2683.0
2019-01-17 15:00:00,1729.69,1730.41,1723.1,1723.1,2359.0,1708.1059,1708.8169,1701.5981,1701.5981,2359.0
2019-01-17 15:05:00,1722.15,1728.59,1722.15,1728.58,2000.0,1700.66,1707.0196,1700.66,1707.0098,2000.0
2019-01-17 15:10:00,1727.82,1728.86,1726.49,1728.85,900.0,1706.2592,1707.2863,1704.9458,1707.2764,900.0
2019-01-17 15:15:00,1728.35,1728.75,1727.02,1728.75,800.0,1706.7826,1707.1776,1705.4692,1707.1776,800.0
2019-01-17 15:20:00,1729.78,1729.8,1729.15,1729.78,700.0,1708.1948,1708.2145,1707.5727,1708.1948,700.0
2019-01-17 15:25:00,1729.43,1732.36,1728.6,1732.36,1800.0,1707.8492,1710.7426,1707.0295,1710.7426,1800.0
2019-01-17 15:30:00,1732.64,1732.65,1730.93,1732.65,848.0,1711.0191,1711.029,1709.3304,1711.029,848.0
2019-01-17 15:35:00,1732.5,1732.93,1732.5,1732.92,400.0,1710.8808,1711.3055,1710.8808,1711.2956,400.0
2019-01-17 15:40:00,1731.53,1733.26,1731.39,1732.41,1100.0,1709.923,1711.6314,1709.7847,1710.792,1100.0
2019-01-17 15:45:00,1732.18,1732.18,1728.15,1728.15,2210.0,1710.5648,1710.5648,1706.5851,1706.5851,2210.0
2019-01-17 15:50:00,1727.73,1727.73,1725.19,1726.23,1460.0,1706.1704,1706.1704,1703.6621,1704.6891,1460.0
2019-01-17 15:55:00,1726.5,1727.19,1722.86,1724.96,8475.0,1704.9557,1705.6371,1701.3611,1703.4349,8475.0
2019-01-18 09:30:00,1747.02,1750.1,1739.13,1750.09,34327.0,1725.2197,1728.2612,1717.4281,1728.2514,34327.0
2019-01-18 09:35:00,1752.13,1752.15,1737.5,1744.0,5645.0,1730.2659,1730.2856,1715.8185,1722.2373,5645.0
2019-01-18 09:40:00,1740.9,1744.66,1740.24,1744.02,2200.0,1719.176,1722.8891,1718.5243,1722.2571,2200.0
2019-01-18 09:45:00,1744.02,1753.4,1741.27,1753.39,6600.0,1722.2571,1731.52,1719.5414,1731.5102,6600.0
2019-01-18 09:50:00,1752.26,1753.12,1749.97,1752.6,4727.0,1730.3943,1731.2435,1728.1328,1730.73,4727.0
2019-01-18 09:55:00,1750.75,1752.0,1748.89,1750.29,4700.0,1728.9031,1730.1375,1727.0663,1728.4489,4700.0
2019-01-18 10:00:00,1751.16,1754.5,1750.54,1753.31,5269.0,1729.308,1732.6063,1728.6957,1731.4312,5269.0
2019-01-18 10:05:00,1753.19,1753.25,1750.9,1752.13,1202.0,1731.3127,1731.3719,1729.0512,1730.2659,1202.0
2019-01-18 10:10:00,1751.82,1753.4,1751.01,1752.15,1600.0,1729.9598,1731.52,1729.1599,1730.2856,1600.0
2019-01-18 10:15:00,1752.17,1757.22,1751.84,1755.24,2447.0,1730.3054,1735.2924,1729.9795,1733.3371,2447.0
2019-01-18 10:20:00,1754.36,1755.56,1754.33,1755.25,700.0,1732.4681,1733.6531,1732.4384,1733.347,700.0
2019-01-18 10:25:00,1755.27,1755.27,1753.88,1755.07,1175.0,1733.3667,1733.3667,1731.9941,1733.1692,1175.0
2019-01-18 10:30:00,1754.25,1757.07,1754.24,1756.03,5100.0,1732.3594,1735.1442,1732.3496,1734.1172,5100.0
2019-01-18 10:35:00,1757.14,1760.95,1756.13,1760.94,3000.0,1735.2134,1738.9758,1734.216,1738.966,3000.0
2019-01-18 10:40:00,1761.97,1768.0,1759.61,1768.0,6446.0,1739.9831,1745.9379,1737.6526,1745.9379,6446.0
2019-01-18 10:45:00,1765.68,1768.73,1765.67,1767.11,5171.0,1743.6468,1746.6587,1743.6369,1745.059,5171.0
2019-01-18 10:50:00,1767.49,1769.0,1766.97,1767.63,3213.0,1745.4342,1746.9254,1744.9207,1745.5725,3213.0
2019-01-18 10:55:00,1767.61,1768.42,1765.4,1767.14,1400.0,1745.5527,1746.3526,1743.3703,1745.0886,1400.0
2019-01-18 11:00:00,1765.89,1774.11,1765.58,1774.11,5907.0,1743.8542,1751.9716,1743.5481,1751.9716,5907.0
2019-01-18 11:05:00,1773.18,1776.84,1773.14,1774.0,3825.0,1751.0532,1754.6675,1751.0137,1751.863,3825.0
2019-01-18 11:10:00,1774.34,1774.35,1771.35,1774.11,3646.0,1752.1987,1752.2086,1749.2461,1751.9716,3646.0
2019-01-18 11:15:00,1772.11,1774.48,1771.29,1773.53,5117.0,1749.9966,1752.337,1749.1868,1751.3989,5117.0
2019-01-18 11:20:00,1772.62,1773.41,1768.33,1768.33,3505.0,1750.5002,1751.2803,1746.2637,1746.2637,3505.0
2019-01-18 11:25:00,1768.89,1771.01,1768.78,1771.0,2500.0,1746.8168,1748.9103,1746.7081,1748.9004,2500.0
2019-01-18 11:30:00,1772.33,1772.33,1769.58,1770.64,2326.0,1750.2138,1750.2138,1747.4981,1748.5449,2326.0
2019-01-18 11:35:00,1769.82,1769.83,1765.0,1766.14,1100.0,1747.7351,1747.745,1742.9753,1744.1011,1100.0
2019-01-18 11:40:00,1766.76,1768.76,1766.5,1767.6,1580.0,1744.7133,1746.6884,1744.4566,1745.5429,1580.0
2019-01-18 11:45:00,1768.02,1768.03,1767.64,1767.64,300.0,1745.9576,1745.9675,1745.5824,1745.5824,300.0
2019-01-18 11:50:00,1767.64,1767.64,1765.72,1766.89,1300.0,1745.5824,1745.5824,1743.6863,1744.8417,1300.0
2019-01-18 11:55:00,1767.33,1770.0,1767.25,1770.0,1400.0,1745.2762,1747.9129,1745.1972,1747.9129,1400.0
2019-01-18 12:00:00,1770.44,1772.91,1769.88,1771.7,4393.0,1748.3474,1750.7866,1747.7944,1749.5917,4393.0
2019-01-18 12:05:00,1771.58,1771.59,1768.39,1769.0,2000.0,1749.4732,1749.4831,1746.323,1746.9254,2000.0
2019-01-18 12:10:00,1769.26,1770.76,1769.26,1770.42,1100.0,1747.1821,1748.6634,1747.1821,1748.3277,1100.0
2019-01-18 12:15:00,1771.7,1772.52,1770.73,1772.52,1374.0,1749.5917,1750.4015,1748.6338,1750.4015,1374.0
2019-01-18 12:20:00,1772.31,1773.05,1771.38,1772.39,4120.0,1750.1941,1750.9248,1749.2757,1750.2731,4120.0
2019-01-18 12:25:00,1772.82,1775.28,1772.35,1773.79,1800.0,1750.6977,1753.127,1750.2336,1751.6556,1800.0
2019-01-18 12:30:00,1772.93,1773.57,1770.72,1771.14,1100.0,1750.8063,1751.4384,1748.6239,1749.0387,1100.0
2019-01-18 12:35:00,1771.14,1773.1,1770.87,1770.87,3600.0,1749.0387,1750.9742,1748.772,1748.772,3600.0
2019-01-18 12:40:00,1769.7,1771.03,1769.7,1770.53,1300.0,1747.6166,1748.93,1747.6166,1748.4363,1300.0
2019-01-18 12:45:00,1770.93,1771.81,1769.08,1769.36,2444.0,1748.8313,1749.7003,1747.0044,1747.2809,2444.0
2019-01-18 12:50:00,1768.85,1768.85,1766.46,1766.88,800.0,1746.7773,1746.7773,1744.4171,1744.8318,800.0
2019-01-18 12:55:00,1765.62,1766.73,1764.99,1765.0,2289.0,1743.5876,1744.6837,1742.9654,1742.9753,2289.0
2019-01-18 13:00:00,1765.0,1765.12,1764.0,1764.0,1121.0,1742.9753,1743.0938,1741.9878,1741.9878,1121.0
2019-01-18 13:05:00,1763.38,1763.95,1760.66,1763.95,2700.0,1741.3755,1741.9384,1738.6895,1741.9384,2700.0
2019-01-18 13:10:00,1763.95,1768.63,1763.74,1768.24,3000.0,1741.9384,1746.56,1741.731,1746.1749,3000.0
2019-01-18 13:15:00,1768.94,1771.22,1768.94,1771.0,2700.0,1746.8661,1749.1177,1746.8661,1748.9004,2700.0
2019-01-18 13:20:00,1770.76,1771.34,1768.05,1768.06,1500.0,1748.6634,1749.2362,1745.9872,1745.9971,1500.0
2019-01-18 13:25:00,1765.75,1766.29,1762.75,1762.98,1900.0,1743.7159,1744.2492,1740.7534,1740.9805,1900.0
2019-01-18 13:30:00,1765.1,1765.27,1760.84,1760.84,1200.0,1743.074,1743.2419,1738.8672,1738.8672,1200.0
2019-01-18 13:35:00,1761.42,1765.0,1761.42,1765.0,1000.0,1739.44,1742.9753,1739.44,1742.9753,1000.0
2019-01-18 13:40:00,1764.99,1766.28,1762.82,1764.63,2544.0,1742.9654,1744.2393,1740.8225,1742.6099,2544.0
2019-01-18 13:45:00,1762.62,1765.63,1762.0,1763.75,3483.0,1740.625,1743.5974,1740.0127,1741.7409,3483.0
2019-01-18 13:50:00,1763.75,1763.8,1762.16,1762.17,1507.0,1741.7409,1741.7903,1740.1707,1740.1806,1507.0
2019-01-18 13:55:00,1762.73,1763.59,1762.33,1763.58,3741.0,1740.7336,1741.5829,1740.3386,1741.573,3741.0
2019-01-18 14:00:00,1764.35,1764.57,1763.46,1764.56,1200.0,1742.3334,1742.5507,1741.4545,1742.5408,1200.0
2019-01-18 14:05:00,1764.66,1764.66,1763.2,1763.96,1500.0,1742.6395,1742.6395,1741.1978,1741.9483,1500.0
2019-01-18 14:10:00,1763.96,1764.37,1761.49,1762.43,1700.0,1741.9483,1742.3532,1739.5091,1740.4374,1700.0
2019-01-18 14:15:00,1762.27,1762.65,1760.65,1761.0,3008.0,1740.2794,1740.6546,1738.6796,1739.0252,3008.0
2019-01-18 14:20:00,1761.1,1762.65,1760.76,1760.81,3314.0,1739.124,1740.6546,1738.7882,1738.8376,3314.0
2019-01-18 14:25:00,1761.46,1761.46,1759.5,1759.51,4877.0,1739.4795,1739.4795,1737.5439,1737.5538,4877.0
2019-01-18 14:30:00,1759.74,1761.89,1758.89,1761.89,2700.0,1737.7809,1739.9041,1736.9415,1739.9041,2700.0
2019-01-18 14:35:00,1760.18,1760.67,1759.61,1759.8,3200.0,1738.2154,1738.6993,1737.6526,1737.8402,3200.0
2019-01-18 14:40:00,1760.23,1760.64,1755.3,1755.31,3100.0,1738.2648,1738.6697,1733.3963,1733.4062,3100.0
2019-01-18 14:45:00,1757.16,1757.46,1754.48,1754.48,2100.0,1735.2331,1735.5294,1732.5866,1732.5866,2100.0
2019-01-18 14:50:00,1756.05,1758.11,1755.03,1757.82,3900.0,1734.137,1736.1713,1733.1297,1735.8849,3900.0
2019-01-18 14:55:00,1757.84,1759.46,1757.22,1759.46,3404.0,1735.9046,1737.5044,1735.2924,1737.5044,3404.0
2019-01-18 15:00:00,1759.42,1760.0,1758.72,1759.92,1200.0,1737.4649,1738.0377,1736.7737,1737.9587,1200.0
2019-01-18 15:05:00,1759.51,1760.08,1759.36,1759.4,1400.0,1737.5538,1738.1167,1737.4057,1737.4452,1400.0
2019-01-18 15:10:00,1759.4,1761.27,1759.39,1761.27,2700.0,1737.4452,1739.2918,1737.4353,1739.2918,2700.0
2019-01-18 15:15:00,1761.06,1761.06,1759.83,1760.32,1557.0,1739.0845,1739.0845,1737.8698,1738.3537,1557.0
2019-01-18 15:20:00,1760.0,1760.46,1759.41,1759.48,2862.0,1738.0377,1738.4919,1737.455,1737.5242,2862.0
2019-01-18 15:25:00,1759.45,1761.16,1759.45,1759.67,2919.0,1737.4946,1739.1832,1737.4946,1737.7118,2919.0
2019-01-18 15:30:00,1760.31,1761.37,1759.67,1760.25,2600.0,1738.3438,1739.3906,1737.7118,1738.2846,2600.0
2019-01-18 15:35:00,1760.22,1760.95,1759.53,1760.35,3300.0,1738.2549,1738.9758,1737.5736,1738.3833,3300.0
2019-01-18 15:40:00,1760.44,1760.45,1758.68,1759.6,2525.0,1738.4722,1738.4821,1736.7342,1737.6427,2525.0
2019-01-18 15:45:00,1760.7,1760.71,1755.98,1756.34,3209.0,1738.729,1738.7388,1734.0679,1734.4234,3209.0
2019-01-18 15:50:00,1755.95,1756.28,1752.99,1754.01,8400.0,1734.0382,1734.3641,1731.1152,1732.1224,8400.0
2019-01-18 15:55:00,1754.92,1760.98,1754.23,1760.28,14405.0,1733.0211,1739.0055,1732.3397,1738.3142,14405.0
2019-01-22 09:30:00,1743.18,1754.74,1743.18,1753.09,6679.0,1721.4276,1732.8433,1721.4276,1731.2139,6679.0
2019-01-22 09:35:00,1754.77,1759.67,1751.66,1751.66,12150.0,1732.873,1737.7118,1729.8018,1729.8018,12150.0
2019-01-22 09:40:00,1753.04,1753.04,1747.12,1749.03,3019.0,1731.1645,1731.1645,1725.3184,1727.2046,3019.0
2019-01-22 09:45:00,1748.63,1754.89,1746.88,1752.31,4687.0,1726.8096,1732.9915,1725.0814,1730.4436,4687.0
2019-01-22 09:50:00,1752.33,1753.53,1750.65,1751.21,3500.0,1730.4634,1731.6484,1728.8044,1729.3574,3500.0
2019-01-22 09:55:00,1752.51,1758.12,1752.51,1756.9,5920.0,1730.6412,1736.1811,1730.6412,1734.9764,5920.0
2019-01-22 10:00:00,1754.94,1755.14,1752.6,1753.25,500.0,1733.0408,1733.2383,1730.73,1731.3719,500.0
2019-01-22 10:05:00,1752.39,1752.39,1747.96,1750.52,4017.0,1730.5226,1730.5226,1726.1479,1728.676,4017.0
2019-01-22 10:10:00,1749.53,1751.98,1749.47,1749.54,2947.0,1727.6983,1730.1178,1727.6391,1727.7082,2947.0
2019-01-22 10:15:00,1748.26,1754.54,1746.49,1748.57,11300.0,1726.4442,1732.6458,1724.6963,1726.7503,11300.0
2019-01-22 10:20:00,1749.89,1750.08,1747.5,1749.61,1100.0,1728.0538,1728.2415,1725.6937,1727.7773,1100.0
2019-01-22 10:25:00,1748.11,1748.29,1743.01,1746.28,1660.0,1726.2961,1726.4738,1721.2597,1724.4889,1660.0
2019-01-22 10:30:00,1745.66,1747.21,1744.88,1744.88,1600.0,1723.8766,1725.4073,1723.1064,1723.1064,1600.0
2019-01-22 10:35:00,1744.98,1745.83,1742.0,1742.38,5738.0,1723.2051,1724.0445,1720.2623,1720.6376,5738.0
2019-01-22 10:40:00,1742.38,1743.24,1740.33,1740.56,1400.0,1720.6376,1721.4868,1718.6131,1718.8403,1400.0
2019-01-22 10:45:00,1739.98,1740.45,1735.57,1735.58,1086.0,1718.2675,1718.7316,1713.9125,1713.9224,1086.0
2019-01-22 10:50:00,1737.51,1739.54,1737.1,1737.1,1475.0,1715.8283,1717.833,1715.4234,1715.4234,1475.0
2019-01-22 10:55:00,1739.17,1740.59,1739.17,1739.17,1022.0,1717.4676,1718.8699,1717.4676,1717.4676,1022.0
2019-01-22 11:00:00,1739.37,1740.96,1739.17,1740.96,1089.0,1717.6651,1719.2353,1717.4676,1719.2353,1089.0
2019-01-22 11:05:00,1741.43,1741.44,1738.75,1738.76,2000.0,1719.6994,1719.7093,1717.0529,1717.0627,2000.0
2019-01-22 11:10:00,1736.97,1740.64,1736.36,1739.17,1600.0,1715.2951,1718.9193,1714.6927,1717.4676,1600.0
2019-01-22 11:15:00,1740.78,1741.69,1740.61,1741.53,1900.0,1719.0575,1719.9562,1718.8896,1719.7982,1900.0
2019-01-22 11:20:00,1741.01,1741.83,1739.45,1741.14,3525.0,1719.2847,1720.0944,1717.7441,1719.413,3525.0
2019-01-22 11:25:00,1741.06,1741.06,1737.9,1737.9,1152.0,1719.334,1719.334,1716.2135,1716.2135,1152.0
2019-01-22 11:30:00,1739.02,1740.7,1739.02,1739.27,1000.0,1717.3195,1718.9785,1717.3195,1717.5664,1000.0
2019-01-22 11:35:00,1739.99,1741.61,1736.96,1736.96,2600.0,1718.2774,1719.8772,1715.2852,1715.2852,2600.0
2019-01-22 11:40:00,1735.0,1735.24,1734.02,1735.03,900.0,1713.3497,1713.5867,1712.3819,1713.3793,900.0
2019-01-22 11:45:00,1734.01,1735.41,1733.35,1733.36,1300.0,1712.372,1713.7545,1711.7202,1711.7301,1300.0
2019-01-22 11:50:00,1734.46,1735.06,1733.98,1734.97,1100.0,1712.8164,1713.4089,1712.3424,1713.32,1100.0
2019-01-22 11:55:00,1734.97,1734.97,1732.26,1733.41,2283.0,1713.32,1713.32,1710.6438,1711.7795,2283.0
2019-01-22 12:00:00,1733.41,1733.73,1729.38,1730.2,1948.0,1711.7795,1712.0955,1707.7998,1708.6095,1948.0
2019-01-22 12:05:00,1730.84,1733.78,1729.97,1731.31,2878.0,1709.2416,1712.1449,1708.3824,1709.7057,2878.0
2019-01-22 12:10:00,1732.31,1732.45,1730.0,1730.01,2800.0,1710.6932,1710.8315,1708.412,1708.4219,2800.0
2019-01-22 12:15:00,1728.5,1728.61,1724.59,1724.59,2200.0,1706.9308,1707.0394,1703.0696,1703.0696,2200.0
2019-01-22 12:20:00,1726.03,1728.13,1725.29,1725.89,1600.0,1704.4916,1706.5654,1703.7608,1704.3533,1600.0
2019-01-22 12:25:00,1725.6,1726.21,1721.74,1722.07,1200.0,1704.067,1704.6693,1700.2551,1700.581,1200.0
2019-01-22 12:30:00,1721.65,1721.65,1720.41,1720.78,800.0,1700.1662,1700.1662,1698.9417,1699.3071,800.0
2019-01-22 12:35:00,1721.71,1722.56,1719.0,1719.0,7114.0,1700.2255,1701.0649,1697.5493,1697.5493,7114.0
2019-01-22 12:40:00,1719.18,1720.93,1718.59,1719.68,500.0,1697.7271,1699.4552,1697.1444,1698.2208,500.0
2019-01-22 12:45:00,1719.68,1719.99,1713.49,1713.88,7831.0,1698.2208,1698.527,1692.1081,1692.4932,7831.0
2019-01-22 12:50:00,1712.27,1713.21,1712.27,1712.94,500.0,1690.9033,1691.8316,1690.9033,1691.5649,500.0
2019-01-22 12:55:00,1712.15,1713.46,1711.77,1711.77,1000.0,1690.7848,1692.0784,1690.4095,1690.4095,1000.0
2019-01-22 13:00:00,1707.78,1708.77,1705.68,1705.68,3710.0,1686.4693,1687.447,1684.3955,1684.3955,3710.0
2019-01-22 13:05:00,1705.7,1706.86,1704.69,1704.69,2430.0,1684.4153,1685.5608,1683.4179,1683.4179,2430.0
2019-01-22 13:10:00,1703.26,1705.1,1703.1,1703.92,1600.0,1682.0057,1683.8228,1681.8477,1682.6575,1600.0
2019-01-22 13:15:00,1705.09,1705.1,1702.05,1702.31,1100.0,1683.8129,1683.8228,1680.8108,1681.0676,1100.0
2019-01-22 13:20:00,1702.99,1705.62,1701.97,1701.97,6180.0,1681.7391,1684.3363,1680.7318,1680.7318,6180.0
2019-01-22 13:25:00,1701.83,1703.78,1701.23,1701.24,4138.0,1680.5936,1682.5192,1680.0011,1680.0109,4138.0
2019-01-22 13:30:00,1700.02,1702.51,1700.02,1701.97,2909.0,1678.8062,1681.2651,1678.8062,1680.7318,2909.0
2019-01-22 13:35:00,1701.27,1702.51,1701.19,1701.48,1125.0,1680.0406,1681.2651,1679.9616,1680.2479,1125.0
2019-01-22 13:40:00,1701.93,1702.79,1698.0,1702.79,3295.0,1680.6923,1681.5416,1676.8114,1681.5416,3295.0
2019-01-22 13:45:00,1702.8,1705.08,1702.15,1704.83,1904.0,1681.5515,1683.803,1680.9096,1683.5561,1904.0
2019-01-22 13:50:00,1705.9,1706.46,1702.38,1705.0,5300.0,1684.6128,1685.1658,1681.1367,1683.724,5300.0
2019-01-22 13:55:00,1703.52,1705.77,1703.52,1704.29,1318.0,1682.2625,1684.4844,1682.2625,1683.0229,1318.0
2019-01-22 14:00:00,1705.16,1705.25,1703.01,1703.01,1500.0,1683.882,1683.9709,1681.7588,1681.7588,1500.0
2019-01-22 14:05:00,1704.27,1705.13,1702.13,1702.13,1600.0,1683.0031,1683.8524,1680.8898,1680.8898,1600.0
2019-01-22 14:10:00,1703.1,1703.11,1700.11,1700.11,1100.0,1681.8477,1681.8576,1678.895,1678.895,1100.0
2019-01-22 14:15:00,1700.18,1701.44,1699.68,1700.99,1700.0,1678.9642,1680.2084,1678.4704,1679.764,1700.0
2019-01-22 14:20:00,1701.26,1703.56,1700.03,1700.09,16500.0,1680.0307,1682.302,1678.816,1678.8753,16500.0
2019-01-22 14:25:00,1701.27,1701.27,1698.0,1698.0,800.0,1680.0406,1680.0406,1676.8114,1676.8114,800.0
2019-01-22 14:30:00,1697.51,1700.48,1696.77,1699.85,2705.0,1676.3275,1679.2604,1675.5967,1678.6383,2705.0
2019-01-22 14:35:00,1699.59,1700.23,1696.45,1696.69,2197.0,1678.3815,1679.0135,1675.2807,1675.5177,2197.0
2019-01-22 14:40:00,1696.59,1697.0,1692.3,1692.79,4282.0,1675.419,1675.8238,1671.1825,1671.6664,4282.0
2019-01-22 14:45:00,1694.77,1697.63,1694.59,1694.6,1974.0,1673.6217,1676.446,1673.4439,1673.4538,1974.0
2019-01-22 14:50:00,1694.6,1694.6,1691.47,1693.7,1285.0,1673.4538,1673.4538,1670.3628,1672.565,1285.0
2019-01-22 14:55:00,1694.12,1695.56,1693.33,1695.56,26500.0,1672.9798,1674.4018,1672.1996,1674.4018,26500.0
2019-01-22 15:00:00,1695.58,1697.2,1695.32,1696.95,2425.0,1674.4216,1676.0213,1674.1648,1675.7745,2425.0
2019-01-22 15:05:00,1696.89,1697.21,1695.11,1695.52,7090.0,1675.7152,1676.0312,1673.9574,1674.3623,7090.0
2019-01-22 15:10:00,1695.65,1698.28,1695.43,1697.41,2400.0,1674.4907,1677.0879,1674.2734,1676.2287,2400.0
2019-01-22 15:15:00,1697.41,1697.91,1695.37,1695.38,3900.0,1676.2287,1676.7225,1674.2142,1674.2241,3900.0
2019-01-22 15:20:00,1695.85,1696.96,1695.22,1696.27,3400.0,1674.6882,1675.7843,1674.0661,1675.1029,3400.0
2019-01-22 15:25:00,1696.15,1696.8,1695.75,1696.3,1779.0,1674.9844,1675.6263,1674.5894,1675.1326,1779.0
2019-01-22 15:30:00,1697.54,1697.63,1694.73,1694.73,2515.0,1676.3571,1676.446,1673.5822,1673.5822,2515.0
2019-01-22 15:35:00,1694.59,1703.59,1694.59,1703.58,4114.0,1673.4439,1682.3316,1673.4439,1682.3217,4114.0
2019-01-22 15:40:00,1704.51,1705.06,1702.8,1703.2,4724.0,1683.2401,1683.7833,1681.5515,1681.9465,4724.0
2019-01-22 15:45:00,1702.58,1703.2,1701.29,1701.56,4300.0,1681.3342,1681.9465,1680.0603,1680.3269,4300.0
2019-01-22 15:50:00,1701.54,1702.86,1700.9,1701.51,4820.0,1680.3072,1681.6107,1679.6752,1680.2776,4820.0
2019-01-22 15:55:00,1700.8,1709.82,1697.86,1709.81,20342.0,1679.5764,1688.4839,1676.6731,1688.474,20342.0
2019-01-23 09:30:00,1717.25,1721.0,1715.11,1718.0,5223.0,1695.8211,1699.5244,1693.7079,1696.5618,5223.0
2019-01-23 09:35:00,1719.49,1720.25,1718.0,1720.19,800.0,1698.0332,1698.7837,1696.5618,1698.7245,800.0
2019-01-23 09:40:00,1720.19,1726.75,1720.18,1726.75,1600.0,1698.7245,1705.2026,1698.7146,1705.2026,1600.0
2019-01-23 09:45:00,1731.14,1735.11,1727.57,1729.62,4140.0,1709.5378,1713.4583,1706.0124,1708.0368,4140.0
2019-01-23 09:50:00,1729.03,1734.81,1729.03,1734.8,985.0,1707.4541,1713.162,1707.4541,1713.1521,985.0
2019-01-23 09:55:00,1734.71,1735.67,1732.38,1735.67,2100.0,1713.0633,1714.0113,1710.7623,1714.0113,2100.0
2019-01-23 10:00:00,1735.68,1738.41,1732.55,1738.4,1782.0,1714.0212,1716.7171,1710.9302,1716.7072,1782.0
2019-01-23 10:05:00,1738.39,1741.14,1738.0,1740.13,1400.0,1716.6973,1719.413,1716.3122,1718.4156,1400.0
2019-01-23 10:10:00,1737.69,1740.76,1737.68,1738.69,933.0,1716.0061,1719.0378,1715.9962,1716.9936,933.0
2019-01-23 10:15:00,1738.7,1740.0,1737.69,1737.69,900.0,1717.0035,1718.2873,1716.0061,1716.0061,900.0
2019-01-23 10:20:00,1738.16,1739.99,1738.16,1739.99,929.0,1716.4702,1718.2774,1716.4702,1718.2774,929.0
2019-01-23 10:25:00,1739.99,1740.75,1738.41,1740.75,950.0,1718.2774,1719.0279,1716.7171,1719.0279,950.0
2019-01-23 10:30:00,1740.49,1744.32,1740.49,1744.31,2995.0,1718.7711,1722.5534,1718.7711,1722.5435,2995.0
2019-01-23 10:35:00,1742.74,1746.58,1742.74,1744.89,1691.0,1720.9931,1724.7852,1720.9931,1723.1162,1691.0
2019-01-23 10:40:00,1744.91,1745.79,1742.39,1742.96,1500.0,1723.136,1724.005,1720.6474,1721.2103,1500.0
2019-01-23 10:45:00,1742.98,1743.59,1738.81,1739.71,2100.0,1721.2301,1721.8325,1717.1121,1718.0009,2100.0
2019-01-23 10:50:00,1737.97,1740.11,1737.75,1739.17,1572.0,1716.2826,1718.3959,1716.0653,1717.4676,1572.0
2019-01-23 10:55:00,1739.71,1739.71,1739.16,1739.71,500.0,1718.0009,1718.0009,1717.4577,1718.0009,500.0
2019-01-23 11:00:00,1740.15,1741.26,1739.26,1740.14,1010.0,1718.4354,1719.5315,1717.5565,1718.4255,1010.0
2019-01-23 11:05:00,1741.39,1743.39,1741.15,1742.12,1050.0,1719.6599,1721.635,1719.4229,1720.3808,1050.0
2019-01-23 11:10:00,1742.78,1745.31,1742.78,1743.98,1987.0,1721.0326,1723.531,1721.0326,1722.2176,1987.0
2019-01-23 11:15:00,1744.82,1745.64,1740.6,1740.82,900.0,1723.0471,1723.8569,1718.8798,1719.097,900.0
2019-01-23 11:20:00,1741.67,1742.61,1739.43,1739.44,2020.0,1719.9364,1720.8647,1717.7244,1717.7342,2020.0
2019-01-23 11:25:00,1740.0,1740.0,1734.09,1734.09,2410.0,1718.2873,1718.2873,1712.451,1712.451,2410.0
2019-01-23 11:30:00,1734.86,1734.86,1729.86,1729.86,2000.0,1713.2114,1713.2114,1708.2738,1708.2738,2000.0
2019-01-23 11:35:00,1732.27,1732.48,1728.8,1729.44,2200.0,1710.6537,1710.8611,1707.227,1707.859,2200.0
2019-01-23 11:40:00,1729.44,1729.91,1729.15,1729.4,963.0,1707.859,1708.3232,1707.5727,1707.8195,963.0
2019-01-23 11:45:00,1729.4,1729.4,1726.0,1726.0,900.0,1707.8195,1707.8195,1704.462,1704.462,900.0
2019-01-23 11:50:00,1725.11,1725.11,1720.07,1720.07,2700.0,1703.5831,1703.5831,1698.606,1698.606,2700.0
2019-01-23 11:55:00,1720.74,1721.94,1720.18,1721.93,700.0,1699.2676,1700.4526,1698.7146,1700.4427,700.0
2019-01-23 12:00:00,1722.47,1724.44,1722.47,1724.0,1054.0,1700.976,1702.9214,1700.976,1702.4869,1054.0
2019-01-23 12:05:00,1723.55,1724.39,1721.88,1721.88,900.0,1702.0425,1702.872,1700.3934,1700.3934,900.0
2019-01-23 12:10:00,1722.32,1742.59,1720.63,1721.95,2592.0,1700.8279,1720.8449,1699.159,1700.4625,2592.0
2019-01-23 12:15:00,1717.58,1720.04,1717.25,1717.25,1200.0,1696.147,1698.5763,1695.8211,1695.8211,1200.0
2019-01-23 12:20:00,1720.09,1720.98,1719.58,1720.56,1000.0,1698.6257,1699.5046,1698.1221,1699.0898,1000.0
2019-01-23 12:25:00,1720.56,1722.62,1720.56,1721.93,2200.0,1699.0898,1701.1241,1699.0898,1700.4427,2200.0
2019-01-23 12:30:00,1721.93,1723.53,1721.6,1723.27,1300.0,1700.4427,1702.0228,1700.1169,1701.766,1300.0
2019-01-23 12:35:00,1723.13,1723.13,1721.31,1721.32,500.0,1701.6278,1701.6278,1699.8305,1699.8404,500.0
2019-01-23 12:40:00,1721.29,1722.32,1720.01,1721.44,700.0,1699.8107,1700.8279,1698.5467,1699.9589,700.0
2019-01-23 12:45:00,1724.01,1724.55,1724.01,1724.55,200.0,1702.4968,1703.0301,1702.4968,1703.0301,200.0
2019-01-23 12:50:00,1724.01,1725.4,1724.01,1724.67,1696.0,1702.4968,1703.8694,1702.4968,1703.1486,1696.0
2019-01-23 12:55:00,1724.72,1725.89,1724.7,1725.62,2936.0,1703.1979,1704.3533,1703.1782,1704.0867,2936.0
2019-01-23 13:00:00,1724.06,1725.47,1721.82,1724.35,3000.0,1702.5462,1703.9386,1700.3341,1702.8325,3000.0
2019-01-23 13:05:00,1724.39,1730.59,1724.39,1730.59,1500.0,1702.872,1708.9947,1702.872,1708.9947,1500.0
2019-01-23 13:10:00,1732.37,1733.87,1731.82,1733.87,3100.0,1710.7525,1712.2338,1710.2093,1712.2338,3100.0
2019-01-23 13:15:00,1734.15,1736.27,1733.42,1736.27,1847.0,1712.5103,1714.6038,1711.7894,1714.6038,1847.0
2019-01-23 13:20:00,1737.73,1738.39,1737.56,1738.24,1300.0,1716.0456,1716.6973,1715.8777,1716.5492,1300.0
2019-01-23 13:25:00,1736.89,1738.69,1736.88,1738.66,1600.0,1715.2161,1716.9936,1715.2062,1716.964,1600.0
2019-01-23 13:30:00,1738.68,1741.94,1737.77,1737.77,1884.0,1716.9837,1720.2031,1716.0851,1716.0851,1884.0
2019-01-23 13:35:00,1737.78,1738.79,1736.97,1738.71,2300.0,1716.095,1717.0924,1715.2951,1717.0134,2300.0
2019-01-23 13:40:00,1738.71,1738.71,1736.71,1738.06,800.0,1717.0134,1717.0134,1715.0383,1716.3715,800.0
2019-01-23 13:45:00,1738.8,1739.64,1738.31,1738.32,3200.0,1717.1022,1717.9318,1716.6183,1716.6282,3200.0
2019-01-23 13:50:00,1739.5,1740.07,1737.46,1740.0,1907.0,1717.7935,1718.3564,1715.779,1718.2873,1907.0
2019-01-23 13:55:00,1738.62,1738.62,1737.58,1738.09,1100.0,1716.9245,1716.9245,1715.8975,1716.4011,1100.0
2019-01-23 14:00:00,1738.1,1740.18,1737.19,1737.19,2749.0,1716.411,1718.465,1715.5123,1715.5123,2749.0
2019-01-23 14:05:00,1739.0,1739.01,1738.25,1738.52,700.0,1717.2997,1717.3096,1716.5591,1716.8257,700.0
2019-01-23 14:10:00,1740.18,1740.49,1738.85,1740.0,1701.0,1718.465,1718.7711,1717.1516,1718.2873,1701.0
2019-01-23 14:15:00,1739.16,1740.07,1738.14,1738.95,1900.0,1717.4577,1718.3564,1716.4505,1717.2504,1900.0
2019-01-23 14:20:00,1739.94,1740.25,1738.74,1740.0,2500.0,1718.228,1718.5341,1717.043,1718.2873,2500.0
2019-01-23 14:25:00,1739.02,1739.8,1738.88,1739.3,1370.0,1717.3195,1718.0898,1717.1812,1717.596,1370.0
2019-01-23 14:30:00,1738.63,1741.0,1737.14,1740.0,7102.0,1716.9344,1719.2748,1715.4629,1718.2873,7102.0
2019-01-23 14:35:00,1738.74,1738.82,1736.87,1737.42,1400.0,1717.043,1717.122,1715.1963,1715.7395,1400.0
2019-01-23 14:40:00,1738.01,1739.24,1737.54,1737.54,2672.0,1716.3221,1717.5367,1715.858,1715.858,2672.0
2019-01-23 14:45:00,1737.2,1738.17,1736.15,1738.17,3500.0,1715.5222,1716.4801,1714.4853,1716.4801,3500.0
2019-01-23 14:50:00,1740.0,1740.0,1739.96,1739.96,928.0,1718.2873,1718.2873,1718.2478,1718.2478,928.0
2019-01-23 14:55:00,1739.96,1740.0,1738.16,1740.0,1944.0,1718.2478,1718.2873,1716.4702,1718.2873,1944.0
2019-01-23 15:00:00,1740.38,1740.38,1738.93,1738.93,1000.0,1718.6625,1718.6625,1717.2306,1717.2306,1000.0
2019-01-23 15:05:00,1739.6,1739.6,1738.41,1738.92,2511.0,1717.8923,1717.8923,1716.7171,1717.2207,2511.0
2019-01-23 15:10:00,1738.6,1740.17,1738.42,1739.98,1432.0,1716.9047,1718.4551,1716.727,1718.2675,1432.0
2019-01-23 15:15:00,1739.19,1741.0,1738.95,1740.56,3900.0,1717.4874,1719.2748,1717.2504,1718.8403,3900.0
2019-01-23 15:20:00,1740.51,1741.86,1738.87,1739.26,1700.0,1718.7909,1720.124,1717.1714,1717.5565,1700.0
2019-01-23 15:25:00,1739.92,1740.65,1739.24,1740.65,7100.0,1718.2083,1718.9291,1717.5367,1718.9291,7100.0
2019-01-23 15:30:00,1740.94,1741.67,1740.94,1741.56,921.0,1719.2155,1719.9364,1719.2155,1719.8278,921.0
2019-01-23 15:35:00,1740.79,1741.47,1739.17,1739.17,1846.0,1719.0674,1719.7389,1717.4676,1717.4676,1846.0
2019-01-23 15:40:00,1740.19,1742.59,1739.65,1740.77,1800.0,1718.4749,1720.8449,1717.9416,1719.0477,1800.0
2019-01-23 15:45:00,1741.07,1742.63,1740.8,1741.63,2436.0,1719.3439,1720.8844,1719.0773,1719.8969,2436.0
2019-01-23 15:50:00,1740.46,1740.74,1737.88,1738.88,5101.0,1718.7415,1719.018,1716.1937,1717.1812,5101.0
2019-01-23 15:55:00,1739.51,1745.11,1739.5,1744.18,8325.0,1717.8034,1723.3335,1717.7935,1722.4151,8325.0
2019-01-24 09:30:00,1748.98,1765.31,1748.88,1765.3,10992.0,1727.1552,1743.2814,1727.0564,1743.2716,10992.0
2019-01-24 09:35:00,1766.31,1776.01,1765.14,1774.54,7764.0,1744.2689,1753.8479,1743.1135,1752.3962,7764.0
2019-01-24 09:40:00,1774.71,1776.96,1769.74,1776.85,5600.0,1752.5641,1754.7861,1747.6561,1754.6774,5600.0
2019-01-24 09:45:00,1777.0,1796.99,1776.99,1794.17,8957.0,1754.8256,1774.5661,1754.8157,1771.7813,8957.0
2019-01-24 09:50:00,1795.51,1798.05,1789.96,1790.77,11174.0,1773.1046,1775.6129,1767.6238,1768.4237,11174.0
2019-01-24 09:55:00,1791.4,1794.55,1782.75,1787.0,6721.0,1769.0459,1772.1566,1760.5038,1764.7008,6721.0
2019-01-24 10:00:00,1784.18,1784.18,1778.65,1781.33,2093.0,1761.916,1761.916,1756.455,1759.1015,2093.0
2019-01-24 10:05:00,1780.15,1781.59,1777.93,1780.35,3501.0,1757.9362,1759.3583,1755.7439,1758.1337,3501.0
2019-01-24 10:10:00,1780.38,1781.98,1779.29,1781.98,2040.0,1758.1634,1759.7434,1757.087,1759.7434,2040.0
2019-01-24 10:15:00,1782.55,1794.22,1782.55,1793.19,5524.0,1760.3063,1771.8307,1760.3063,1770.8135,5524.0
2019-01-24 10:20:00,1793.51,1794.73,1790.21,1793.5,3865.0,1771.1295,1772.3343,1767.8707,1771.1197,3865.0
2019-01-24 10:25:00,1794.73,1798.43,1794.25,1795.01,4100.0,1772.3343,1775.9881,1771.8603,1772.6108,4100.0
2019-01-24 10:30:00,1794.68,1794.71,1788.79,1790.0,5600.0,1772.2849,1772.3146,1766.4684,1767.6633,5600.0
2019-01-24 10:35:00,1788.99,1788.99,1784.17,1785.55,2500.0,1766.6659,1766.6659,1761.9061,1763.2689,2500.0
2019-01-24 10:40:00,1784.82,1786.47,1784.6,1785.14,1800.0,1762.548,1764.1774,1762.3307,1762.864,1800.0
2019-01-24 10:45:00,1784.93,1786.47,1783.4,1784.55,4264.0,1762.6566,1764.1774,1761.1457,1762.2813,4264.0
2019-01-24 10:50:00,1783.74,1784.5,1782.6,1783.3,2406.0,1761.4814,1762.232,1760.3557,1761.0469,2406.0
2019-01-24 10:55:00,1784.0,1785.16,1780.14,1780.38,4925.0,1761.7382,1762.8837,1757.9264,1758.1634,4925.0
2019-01-24 11:00:00,1779.9,1785.02,1779.9,1784.01,3600.0,1757.6894,1762.7455,1757.6894,1761.7481,3600.0
2019-01-24 11:05:00,1783.79,1785.25,1783.78,1784.86,7400.0,1761.5308,1762.9726,1761.5209,1762.5875,7400.0
2019-01-24 11:10:00,1784.87,1786.97,1782.62,1785.01,8086.0,1762.5973,1764.6711,1760.3754,1762.7356,8086.0
2019-01-24 11:15:00,1783.66,1785.01,1778.95,1779.15,3029.0,1761.4024,1762.7356,1756.7512,1756.9487,3029.0
2019-01-24 11:20:00,1778.64,1784.67,1777.27,1784.66,7598.0,1756.4451,1762.3998,1755.0922,1762.39,7598.0
2019-01-24 11:25:00,1784.66,1787.55,1782.89,1783.69,6007.0,1762.39,1765.2439,1760.6421,1761.4321,6007.0
2019-01-24 11:30:00,1783.5,1783.65,1780.71,1780.75,1444.0,1761.2444,1761.3926,1758.4893,1758.5288,1444.0
2019-01-24 11:35:00,1780.76,1785.0,1780.24,1784.0,6439.0,1758.5386,1762.7257,1758.0251,1761.7382,6439.0
2019-01-24 11:40:00,1783.61,1788.48,1783.61,1787.33,5900.0,1761.3531,1766.1623,1761.3531,1765.0266,5900.0
2019-01-24 11:45:00,1787.72,1789.71,1784.99,1789.71,2513.0,1765.4118,1767.3769,1762.7158,1767.3769,2513.0
2019-01-24 11:50:00,1788.64,1788.83,1786.81,1787.27,1300.0,1766.3203,1766.5079,1764.5131,1764.9674,1300.0
2019-01-24 11:55:00,1788.0,1789.6,1787.45,1787.55,1400.0,1765.6883,1767.2683,1765.1452,1765.2439,1400.0
2019-01-24 12:00:00,1787.39,1788.38,1785.7,1785.7,1100.0,1765.0859,1766.0635,1763.417,1763.417,1100.0
2019-01-24 12:05:00,1785.64,1788.8,1785.63,1788.14,1100.0,1763.3577,1766.4783,1763.3479,1765.8265,1100.0
2019-01-24 12:10:00,1787.14,1787.16,1786.41,1787.16,900.0,1764.839,1764.8588,1764.1181,1764.8588,900.0
2019-01-24 12:15:00,1787.74,1787.91,1787.74,1787.91,800.0,1765.4315,1765.5994,1765.4315,1765.5994,800.0
2019-01-24 12:20:00,1788.83,1790.25,1787.52,1788.1,2200.0,1766.5079,1767.9102,1765.2143,1765.787,2200.0
2019-01-24 12:25:00,1790.0,1790.57,1788.1,1788.38,2212.0,1767.6633,1768.2262,1765.787,1766.0635,2212.0
2019-01-24 12:30:00,1787.47,1788.75,1786.81,1786.82,1300.0,1765.1649,1766.4289,1764.5131,1764.523,1300.0
2019-01-24 12:35:00,1785.4,1785.4,1784.97,1785.24,600.0,1763.1207,1763.1207,1762.6961,1762.9627,600.0
2019-01-24 12:40:00,1786.04,1788.56,1786.04,1786.29,650.0,1763.7527,1766.2413,1763.7527,1763.9996,650.0
2019-01-24 12:45:00,1787.3,1788.19,1786.49,1786.77,1411.0,1764.997,1765.8759,1764.1971,1764.4736,1411.0
2019-01-24 12:50:00,1787.75,1787.75,1784.66,1786.19,3600.0,1765.4414,1765.4414,1762.39,1763.9009,3600.0
2019-01-24 12:55:00,1786.61,1788.7,1786.61,1787.58,1400.0,1764.3156,1766.3796,1764.3156,1765.2735,1400.0
2019-01-24 13:00:00,1787.58,1787.59,1786.08,1786.08,1254.0,1765.2735,1765.2834,1763.7922,1763.7922,1254.0
2019-01-24 13:05:00,1787.68,1788.33,1787.1,1788.33,900.0,1765.3723,1766.0142,1764.7995,1766.0142,900.0
2019-01-24 13:10:00,1787.73,1788.92,1785.92,1788.92,4769.0,1765.4217,1766.5968,1763.6342,1766.5968,4769.0
2019-01-24 13:15:00,1789.06,1789.37,1788.66,1789.37,600.0,1766.7351,1767.0412,1766.3401,1767.0412,600.0
2019-01-24 13:20:00,1789.52,1790.09,1788.24,1788.24,1100.0,1767.1893,1767.7522,1765.9253,1765.9253,1100.0
2019-01-24 13:25:00,1787.82,1789.83,1787.42,1787.81,3300.0,1765.5105,1767.4955,1765.1155,1765.5007,3300.0
2019-01-24 13:30:00,1789.17,1790.32,1789.14,1789.69,1700.0,1766.8437,1767.9793,1766.8141,1767.3572,1700.0
2019-01-24 13:35:00,1790.27,1794.0,1788.83,1794.0,3919.0,1767.93,1771.6134,1766.5079,1771.6134,3919.0
2019-01-24 13:40:00,1794.56,1796.45,1793.13,1793.87,2881.0,1772.1664,1774.0328,1770.7543,1771.485,2881.0
2019-01-24 13:45:00,1793.21,1795.4,1793.2,1795.4,2030.0,1770.8333,1772.9959,1770.8234,1772.9959,2030.0
2019-01-24 13:50:00,1797.0,1802.96,1796.99,1801.91,5457.0,1774.576,1780.4616,1774.5661,1779.4247,5457.0
2019-01-24 13:55:00,1802.48,1802.48,1798.15,1799.0,3395.0,1779.9876,1779.9876,1775.7116,1776.551,3395.0
2019-01-24 14:00:00,1798.06,1798.59,1796.73,1797.94,2122.0,1775.6228,1776.1461,1774.3093,1775.5042,2122.0
2019-01-24 14:05:00,1798.14,1799.42,1798.0,1798.69,1500.0,1775.7018,1776.9658,1775.5635,1776.2449,1500.0
2019-01-24 14:10:00,1799.0,1801.38,1799.0,1801.38,2614.0,1776.551,1778.9013,1776.551,1778.9013,2614.0
2019-01-24 14:15:00,1800.29,1802.32,1799.83,1802.32,5003.0,1777.8249,1779.8296,1777.3707,1779.8296,5003.0
2019-01-24 14:20:00,1802.21,1803.55,1801.46,1801.86,2705.0,1779.721,1781.0442,1778.9803,1779.3753,2705.0
2019-01-24 14:25:00,1802.17,1804.64,1802.14,1803.73,5403.0,1779.6815,1782.1206,1779.6518,1781.222,5403.0
2019-01-24 14:30:00,1803.0,1803.31,1802.56,1802.57,1400.0,1780.5011,1780.8072,1780.0666,1780.0765,1400.0
2019-01-24 14:35:00,1803.91,1804.4,1802.38,1804.1,2189.0,1781.3998,1781.8836,1779.8888,1781.5874,2189.0
2019-01-24 14:40:00,1804.0,1804.99,1803.38,1804.28,3113.0,1781.4886,1782.4663,1780.8764,1781.7651,3113.0
2019-01-24 14:45:00,1804.86,1805.19,1802.51,1802.51,1595.0,1782.3379,1782.6638,1780.0172,1780.0172,1595.0
2019-01-24 14:50:00,1802.63,1804.0,1802.62,1804.0,2500.0,1780.1357,1781.4886,1780.1259,1781.4886,2500.0
2019-01-24 14:55:00,1803.5,1804.46,1802.88,1803.0,1492.0,1780.9949,1781.9429,1780.3826,1780.5011,1492.0
2019-01-24 15:00:00,1803.37,1804.37,1802.2,1803.32,2484.0,1780.8665,1781.854,1779.7111,1780.8171,2484.0
2019-01-24 15:05:00,1804.22,1804.47,1802.72,1803.87,1800.0,1781.7059,1781.9528,1780.2246,1781.3603,1800.0
2019-01-24 15:10:00,1802.22,1802.75,1800.6,1801.95,5500.0,1779.7308,1780.2542,1778.1311,1779.4642,5500.0
2019-01-24 15:15:00,1802.01,1802.01,1800.41,1801.43,1400.0,1779.5235,1779.5235,1777.9434,1778.9507,1400.0
2019-01-24 15:20:00,1801.52,1801.7,1801.39,1801.43,600.0,1779.0396,1779.2173,1778.9112,1778.9507,600.0
2019-01-24 15:25:00,1801.35,1801.35,1796.18,1796.19,1705.0,1778.8717,1778.8717,1773.7662,1773.7761,1705.0
2019-01-24 15:30:00,1796.35,1798.0,1796.32,1797.61,2200.0,1773.9341,1775.5635,1773.9045,1775.1784,2200.0
2019-01-24 15:35:00,1798.15,1800.03,1797.4,1799.91,2300.0,1775.7116,1777.5682,1774.971,1777.4497,2300.0
2019-01-24 15:40:00,1800.15,1800.45,1799.36,1799.88,1829.0,1777.6867,1777.9829,1776.9065,1777.42,1829.0
2019-01-24 15:45:00,1800.26,1801.86,1797.21,1799.73,4473.0,1777.7953,1779.3753,1774.7834,1777.2719,4473.0
2019-01-24 15:50:00,1799.86,1799.86,1797.79,1798.18,4056.0,1777.4003,1777.4003,1775.3561,1775.7413,4056.0
2019-01-24 15:55:00,1798.53,1798.55,1794.69,1795.82,10270.0,1776.0869,1776.1066,1772.2948,1773.4107,10270.0
2019-01-25 09:30:00,1811.99,1814.0,1808.8,1812.32,8209.0,1789.3789,1791.3638,1786.2287,1789.7048,8209.0
2019-01-25 09:35:00,1812.5,1828.99,1810.2,1828.99,7083.0,1789.8826,1806.1668,1787.6113,1806.1668,7083.0
2019-01-25 09:40:00,1826.94,1832.65,1825.02,1831.16,4766.0,1804.1424,1809.7811,1802.2463,1808.3097,4766.0
2019-01-25 09:45:00,1831.5,1834.08,1829.53,1830.55,5302.0,1808.6455,1811.1933,1806.7001,1807.7073,5302.0
2019-01-25 09:50:00,1829.25,1830.6,1827.85,1828.29,4233.0,1806.4235,1807.7567,1805.041,1805.4755,4233.0
2019-01-25 09:55:00,1829.14,1829.14,1826.01,1826.86,2400.0,1806.3149,1806.3149,1803.224,1804.0634,2400.0
2019-01-25 10:00:00,1826.06,1832.45,1825.52,1831.21,9873.0,1803.2734,1809.5836,1802.7401,1808.3591,9873.0
2019-01-25 10:05:00,1831.24,1833.0,1830.42,1832.98,1561.0,1808.3887,1810.1268,1807.5789,1810.107,1561.0
2019-01-25 10:10:00,1831.01,1831.01,1827.96,1828.25,1704.0,1808.1616,1808.1616,1805.1496,1805.436,1704.0
2019-01-25 10:15:00,1829.74,1829.75,1826.29,1828.51,2200.0,1806.9074,1806.9173,1803.5005,1805.6928,2200.0
2019-01-25 10:20:00,1828.51,1829.65,1824.6,1825.02,5600.0,1805.6928,1806.8186,1801.8316,1802.2463,5600.0
2019-01-25 10:25:00,1825.49,1828.0,1824.47,1826.06,3675.0,1802.7105,1805.1891,1801.7032,1803.2734,3675.0
2019-01-25 10:30:00,1827.34,1830.51,1825.71,1827.43,3100.0,1804.5374,1807.6678,1802.9277,1804.6263,3100.0
2019-01-25 10:35:00,1828.46,1832.13,1828.46,1830.29,1400.0,1805.6434,1809.2676,1805.6434,1807.4506,1400.0
2019-01-25 10:40:00,1829.93,1829.93,1828.39,1828.39,1000.0,1807.0951,1807.0951,1805.5743,1805.5743,1000.0
2019-01-25 10:45:00,1829.44,1829.44,1827.2,1828.36,700.0,1806.6112,1806.6112,1804.3991,1805.5447,700.0
2019-01-25 10:50:00,1828.6,1828.61,1826.73,1827.49,1200.0,1805.7817,1805.7915,1803.935,1804.6855,1200.0
2019-01-25 10:55:00,1827.51,1830.34,1826.49,1830.11,2700.0,1804.7053,1807.4999,1803.698,1807.2728,2700.0
2019-01-25 11:00:00,1830.28,1830.57,1828.25,1830.25,1100.0,1807.4407,1807.7271,1805.436,1807.4111,1100.0
2019-01-25 11:05:00,1827.16,1828.74,1827.16,1827.51,800.0,1804.3596,1805.9199,1804.3596,1804.7053,800.0
2019-01-25 11:10:00,1827.55,1827.55,1824.56,1825.81,1950.0,1804.7448,1804.7448,1801.7921,1803.0265,1950.0
2019-01-25 11:15:00,1825.27,1826.44,1824.41,1826.36,4229.0,1802.4932,1803.6486,1801.6439,1803.5696,4229.0
2019-01-25 11:20:00,1826.27,1827.08,1825.5,1826.71,1800.0,1803.4807,1804.2806,1802.7203,1803.9152,1800.0
2019-01-25 11:25:00,1827.53,1827.53,1823.92,1824.47,2700.0,1804.725,1804.725,1801.1601,1801.7032,2700.0
2019-01-25 11:30:00,1824.22,1825.15,1822.6,1824.19,3700.0,1801.4563,1802.3747,1799.8565,1801.4267,3700.0
2019-01-25 11:35:00,1823.37,1823.37,1821.79,1822.44,3500.0,1800.6169,1800.6169,1799.0566,1799.6985,3500.0
2019-01-25 11:40:00,1823.75,1824.71,1822.95,1824.54,2200.0,1800.9922,1801.9402,1800.2022,1801.7723,2200.0
2019-01-25 11:45:00,1822.8,1823.8,1822.29,1823.79,2000.0,1800.054,1801.0416,1799.5504,1801.0317,2000.0
2019-01-25 11:50:00,1822.98,1824.34,1822.54,1824.02,2900.0,1800.2318,1801.5748,1799.7973,1801.2588,2900.0
2019-01-25 11:55:00,1823.99,1825.64,1823.71,1824.8,2212.0,1801.2292,1802.8586,1800.9527,1802.0291,2212.0
2019-01-25 12:00:00,1824.66,1824.67,1822.51,1824.07,4900.0,1801.8908,1801.9007,1799.7677,1801.3082,4900.0
2019-01-25 12:05:00,1824.07,1825.11,1823.72,1823.72,1100.0,1801.3082,1802.3352,1800.9626,1800.9626,1100.0
2019-01-25 12:10:00,1823.53,1824.05,1823.38,1823.78,1650.0,1800.7749,1801.2884,1800.6268,1801.0218,1650.0
2019-01-25 12:15:00,1823.83,1824.0,1821.94,1821.97,2700.0,1801.0712,1801.2391,1799.2048,1799.2344,2700.0
2019-01-25 12:20:00,1821.63,1822.13,1820.34,1822.13,970.0,1798.8986,1799.3924,1797.6247,1799.3924,970.0
2019-01-25 12:25:00,1822.96,1822.96,1821.63,1822.86,1000.0,1800.212,1800.212,1798.8986,1800.1133,1000.0
2019-01-25 12:30:00,1821.9,1822.14,1820.39,1820.81,4000.0,1799.1653,1799.4023,1797.6741,1798.0889,4000.0
2019-01-25 12:35:00,1820.43,1823.02,1820.3,1823.02,2900.0,1797.7136,1800.2713,1797.5852,1800.2713,2900.0
2019-01-25 12:40:00,1822.35,1822.95,1820.89,1822.94,1800.0,1799.6096,1800.2022,1798.1679,1800.1923,1800.0
2019-01-25 12:45:00,1824.64,1824.64,1821.92,1824.09,1700.0,1801.8711,1801.8711,1799.185,1801.3279,1700.0
2019-01-25 12:50:00,1824.0,1824.0,1822.13,1823.51,1600.0,1801.2391,1801.2391,1799.3924,1800.7552,1600.0
2019-01-25 12:55:00,1823.51,1824.48,1823.5,1824.14,1000.0,1800.7552,1801.7131,1800.7453,1801.3773,1000.0
2019-01-25 13:00:00,1824.49,1825.31,1823.28,1823.29,1600.0,1801.7229,1802.5327,1800.528,1800.5379,1600.0
2019-01-25 13:05:00,1822.08,1823.01,1821.77,1823.0,1369.0,1799.343,1800.2614,1799.0369,1800.2515,1369.0
2019-01-25 13:10:00,1822.5,1822.83,1821.11,1821.72,2600.0,1799.7578,1800.0837,1798.3851,1798.9875,2600.0
2019-01-25 13:15:00,1821.11,1822.64,1819.73,1819.73,3424.0,1798.3851,1799.896,1797.0223,1797.0223,3424.0
2019-01-25 13:20:00,1819.01,1819.06,1817.89,1818.83,1000.0,1796.3113,1796.3607,1795.2053,1796.1336,1000.0
2019-01-25 13:25:00,1819.74,1820.75,1818.25,1818.63,1400.0,1797.0322,1798.0296,1795.5608,1795.9361,1400.0
2019-01-25 13:30:00,1818.87,1819.41,1818.56,1818.57,900.0,1796.1731,1796.7063,1795.8669,1795.8768,900.0
2019-01-25 13:35:00,1818.01,1818.49,1816.7,1818.25,3510.0,1795.3238,1795.7978,1794.0302,1795.5608,3510.0
2019-01-25 13:40:00,1818.25,1818.93,1817.56,1818.89,1950.0,1795.5608,1796.2323,1794.8794,1796.1928,1950.0
2019-01-25 13:45:00,1818.29,1822.09,1818.28,1822.09,4503.0,1795.6003,1799.3529,1795.5904,1799.3529,4503.0
2019-01-25 13:50:00,1821.22,1821.91,1819.45,1819.45,2561.0,1798.4937,1799.1751,1796.7458,1796.7458,2561.0
2019-01-25 13:55:00,1819.94,1819.95,1818.66,1818.67,400.0,1797.2297,1797.2396,1795.9657,1795.9756,400.0
2019-01-25 14:00:00,1819.35,1819.5,1817.62,1818.77,1600.0,1796.6471,1796.7952,1794.9387,1796.0743,1600.0
2019-01-25 14:05:00,1818.09,1821.02,1817.7,1819.94,2000.0,1795.4028,1798.2962,1795.0177,1797.2297,2000.0
2019-01-25 14:10:00,1819.11,1820.0,1818.25,1820.0,2100.0,1796.4101,1797.289,1795.5608,1797.289,2100.0
2019-01-25 14:15:00,1819.51,1820.23,1817.61,1817.85,4100.0,1796.8051,1797.5161,1794.9288,1795.1658,4100.0
2019-01-25 14:20:00,1817.72,1817.73,1814.09,1814.38,2399.0,1795.0374,1795.0473,1791.4527,1791.7391,2399.0
2019-01-25 14:25:00,1813.89,1813.89,1806.41,1806.41,3111.0,1791.2552,1791.2552,1783.8686,1783.8686,3111.0
2019-01-25 14:30:00,1808.16,1808.2,1804.94,1806.84,3239.0,1785.5967,1785.6362,1782.4169,1784.2932,3239.0
2019-01-25 14:35:00,1806.29,1807.86,1806.0,1807.37,1942.0,1783.7501,1785.3005,1783.4637,1784.8166,1942.0
2019-01-25 14:40:00,1808.27,1810.58,1807.5,1809.8,1600.0,1785.7053,1787.9865,1784.945,1787.2163,1600.0
2019-01-25 14:45:00,1809.85,1811.59,1808.98,1809.94,6247.0,1787.2656,1788.9839,1786.4065,1787.3545,6247.0
2019-01-25 14:50:00,1809.45,1809.61,1803.05,1805.11,10300.0,1786.8706,1787.0286,1780.5505,1782.5848,10300.0
2019-01-25 14:55:00,1803.97,1803.98,1799.01,1800.62,2700.0,1781.459,1781.4689,1776.5609,1778.1508,2700.0
2019-01-25 15:00:00,1799.93,1804.04,1799.92,1803.51,1800.0,1777.4694,1781.5281,1777.4595,1781.0047,1800.0
2019-01-25 15:05:00,1805.03,1808.97,1803.14,1806.31,6670.0,1782.5058,1786.3966,1780.6394,1783.7698,6670.0
2019-01-25 15:10:00,1806.54,1808.27,1806.54,1807.65,1300.0,1783.9969,1785.7053,1783.9969,1785.0931,1300.0
2019-01-25 15:15:00,1807.93,1808.34,1807.35,1807.77,1803.0,1785.3696,1785.7745,1784.7968,1785.2116,1803.0
2019-01-25 15:20:00,1807.38,1807.83,1804.29,1804.29,3074.0,1784.8265,1785.2708,1781.775,1781.775,3074.0
2019-01-25 15:25:00,1805.06,1805.67,1803.23,1803.23,2501.0,1782.5354,1783.1378,1780.7282,1780.7282,2501.0
2019-01-25 15:30:00,1803.91,1804.0,1800.89,1803.29,2600.0,1781.3998,1781.4886,1778.4174,1780.7875,2600.0
2019-01-25 15:35:00,1802.36,1804.2,1800.18,1803.69,3965.0,1779.8691,1781.6861,1777.7163,1781.1825,3965.0
2019-01-25 15:40:00,1804.69,1806.32,1803.46,1805.58,4403.0,1782.17,1783.7797,1780.9554,1783.0489,4403.0
2019-01-25 15:45:00,1805.81,1806.56,1805.06,1805.14,3513.0,1783.276,1784.0167,1782.5354,1782.6144,3513.0
2019-01-25 15:50:00,1804.84,1805.04,1800.01,1800.92,5235.0,1782.3181,1782.5157,1777.5484,1778.4471,5235.0
2019-01-25 15:55:00,1801.2,1802.76,1799.19,1802.05,13542.0,1778.7236,1780.2641,1776.7387,1779.563,13542.0
2019-01-28 09:30:00,1787.62,1793.99,1787.62,1790.01,3275.0,1765.313,1771.6035,1765.313,1767.6732,3275.0
2019-01-28 09:35:00,1788.0,1790.02,1787.59,1787.59,2383.0,1765.6883,1767.6831,1765.2834,1765.2834,2383.0
2019-01-28 09:40:00,1787.34,1787.35,1786.72,1786.72,300.0,1765.0365,1765.0464,1764.4243,1764.4243,300.0
2019-01-28 09:45:00,1786.89,1788.0,1786.89,1786.94,700.0,1764.5921,1765.6883,1764.5921,1764.6415,700.0
2019-01-28 09:50:00,1785.0,1789.25,1784.8,1787.95,950.0,1762.7257,1766.9227,1762.5282,1765.6389,950.0
2019-01-28 09:55:00,1786.74,1787.62,1784.9,1785.06,800.0,1764.444,1765.313,1762.627,1762.785,800.0
2019-01-28 10:00:00,1785.07,1785.17,1780.17,1780.18,2966.0,1762.7948,1762.8936,1757.956,1757.9659,2966.0
2019-01-28 10:05:00,1782.1,1783.64,1781.01,1783.64,710.0,1759.8619,1761.3827,1758.7855,1761.3827,710.0
2019-01-28 10:10:00,1783.5,1785.27,1783.5,1783.6,1416.0,1761.2444,1762.9924,1761.2444,1761.3432,1416.0
2019-01-28 10:15:00,1783.6,1793.76,1781.99,1793.37,3650.0,1761.3432,1771.3764,1759.7533,1770.9913,3650.0
2019-01-28 10:20:00,1794.49,1798.96,1794.49,1798.95,2000.0,1772.0973,1776.5115,1772.0973,1776.5016,2000.0
2019-01-28 10:25:00,1798.99,1799.55,1798.94,1798.94,700.0,1776.5411,1777.0942,1776.4918,1776.4918,700.0
2019-01-28 10:30:00,1798.18,1800.0,1798.05,1799.79,1518.0,1775.7413,1777.5385,1775.6129,1777.3312,1518.0
2019-01-28 10:35:00,1800.16,1800.17,1798.08,1799.01,2777.0,1777.6965,1777.7064,1775.6425,1776.5609,2777.0
2019-01-28 10:40:00,1799.04,1804.43,1799.04,1804.42,1650.0,1776.5905,1781.9133,1776.5905,1781.9034,1650.0
2019-01-28 10:45:00,1804.42,1807.98,1803.65,1807.67,900.0,1781.9034,1785.419,1781.143,1785.1128,900.0
2019-01-28 10:50:00,1805.52,1811.6,1805.52,1811.6,2439.0,1782.9897,1788.9938,1782.9897,1788.9938,2439.0
2019-01-28 10:55:00,1813.51,1813.51,1809.02,1813.06,5092.0,1790.88,1790.88,1786.446,1790.4356,5092.0
2019-01-28 11:00:00,1812.59,1816.04,1812.59,1814.68,3200.0,1789.9714,1793.3784,1789.9714,1792.0354,3200.0
2019-01-28 11:05:00,1814.0,1817.27,1813.61,1817.27,1200.0,1791.3638,1794.593,1790.9787,1794.593,1200.0
2019-01-28 11:10:00,1816.05,1822.09,1816.05,1822.09,4430.0,1793.3883,1799.3529,1793.3883,1799.3529,4430.0
2019-01-28 11:15:00,1822.46,1824.99,1818.72,1818.72,3233.0,1799.7183,1802.2167,1796.0249,1796.0249,3233.0
2019-01-28 11:20:00,1819.99,1820.89,1815.77,1819.3,1900.0,1797.2791,1798.1679,1793.1118,1796.5977,1900.0
2019-01-28 11:25:00,1818.96,1820.54,1818.96,1820.54,1429.0,1796.262,1797.8222,1796.262,1797.8222,1429.0
2019-01-28 11:30:00,1820.32,1822.37,1820.31,1822.36,1300.0,1797.605,1799.6294,1797.5951,1799.6195,1300.0
2019-01-28 11:35:00,1821.76,1821.76,1817.22,1817.22,2441.0,1799.027,1799.027,1794.5437,1794.5437,2441.0
2019-01-28 11:40:00,1817.06,1818.51,1813.35,1818.51,2097.0,1794.3857,1795.8176,1790.722,1795.8176,2097.0
2019-01-28 11:45:00,1813.92,1818.34,1813.92,1814.61,900.0,1791.2848,1795.6497,1791.2848,1791.9662,900.0
2019-01-28 11:50:00,1814.51,1814.9,1814.5,1814.9,300.0,1791.8675,1792.2526,1791.8576,1792.2526,300.0
2019-01-28 11:55:00,1813.95,1815.03,1813.53,1814.63,2300.0,1791.3145,1792.381,1790.8997,1791.986,2300.0
2019-01-28 12:00:00,1810.98,1814.8,1810.98,1813.93,800.0,1788.3815,1792.1539,1788.3815,1791.2947,800.0
2019-01-28 12:05:00,1814.49,1815.31,1814.49,1814.92,1721.0,1791.8477,1792.6575,1791.8477,1792.2724,1721.0
2019-01-28 12:10:00,1815.5,1816.1,1813.66,1814.6,2600.0,1792.8451,1793.4376,1791.0281,1791.9564,2600.0
2019-01-28 12:15:00,1815.32,1815.33,1815.0,1815.0,500.0,1792.6674,1792.6772,1792.3514,1792.3514,500.0
2019-01-28 12:20:00,1815.0,1815.15,1813.3,1813.31,1100.0,1792.3514,1792.4995,1790.6726,1790.6825,1100.0
2019-01-28 12:25:00,1816.23,1817.98,1815.29,1815.3,704.0,1793.566,1795.2942,1792.6377,1792.6476,704.0
2019-01-28 12:30:00,1815.3,1815.3,1815.3,1815.3,0.0,1792.6476,1792.6476,1792.6476,1792.6476,0.0
2019-01-28 12:35:00,1815.5,1816.79,1814.7,1816.79,1697.0,1792.8451,1794.119,1792.0551,1794.119,1697.0
2019-01-28 12:40:00,1816.88,1816.88,1815.0,1815.0,1000.0,1794.2079,1794.2079,1792.3514,1792.3514,1000.0
2019-01-28 12:45:00,1816.46,1817.99,1816.46,1817.99,600.0,1793.7931,1795.3041,1793.7931,1795.3041,600.0
2019-01-28 12:50:00,1818.02,1818.02,1816.27,1816.27,215.0,1795.3337,1795.3337,1793.6055,1793.6055,215.0
2019-01-28 12:55:00,1818.09,1820.02,1817.46,1818.65,800.0,1795.4028,1797.3087,1794.7807,1795.9558,800.0
2019-01-28 13:00:00,1818.6,1818.6,1816.33,1816.34,1000.0,1795.9064,1795.9064,1793.6648,1793.6746,1000.0
2019-01-28 13:05:00,1816.99,1819.41,1816.99,1819.41,1810.0,1794.3165,1796.7063,1794.3165,1796.7063,1810.0
2019-01-28 13:10:00,1818.88,1818.88,1817.4,1817.4,400.0,1796.1829,1796.1829,1794.7214,1794.7214,400.0
2019-01-28 13:15:00,1817.4,1818.02,1817.4,1817.79,800.0,1794.7214,1795.3337,1794.7214,1795.1065,800.0
2019-01-28 13:20:00,1817.98,1819.14,1816.2,1818.62,1800.0,1795.2942,1796.4397,1793.5364,1795.9262,1800.0
2019-01-28 13:25:00,1818.97,1819.83,1817.71,1819.18,624.0,1796.2718,1797.1211,1795.0275,1796.4792,624.0
2019-01-28 13:30:00,1819.8,1824.0,1818.89,1824.0,1938.0,1797.0915,1801.2391,1796.1928,1801.2391,1938.0
2019-01-28 13:35:00,1824.21,1827.68,1824.21,1826.17,2215.0,1801.4464,1804.8731,1801.4464,1803.382,2215.0
2019-01-28 13:40:00,1825.46,1828.32,1825.46,1828.32,255.0,1802.6808,1805.5052,1802.6808,1805.5052,255.0
2019-01-28 13:45:00,1828.19,1834.82,1827.83,1834.81,2072.0,1805.3768,1811.924,1805.0213,1811.9142,2072.0
2019-01-28 13:50:00,1835.0,1835.01,1830.0,1830.0,1100.0,1812.1018,1812.1117,1807.1642,1807.1642,1100.0
2019-01-28 13:55:00,1828.98,1828.98,1825.5,1825.5,1265.0,1806.1569,1806.1569,1802.7203,1802.7203,1265.0
2019-01-28 14:00:00,1825.31,1826.52,1823.04,1826.0,996.0,1802.5327,1803.7276,1800.291,1803.2141,996.0
2019-01-28 14:05:00,1823.58,1823.58,1823.57,1823.58,217.0,1800.8243,1800.8243,1800.8144,1800.8243,217.0
2019-01-28 14:10:00,1823.59,1823.91,1822.46,1822.93,1000.0,1800.8342,1801.1502,1799.7183,1800.1824,1000.0
2019-01-28 14:15:00,1824.58,1824.59,1824.58,1824.58,100.0,1801.8118,1801.8217,1801.8118,1801.8118,100.0
2019-01-28 14:20:00,1824.8,1827.15,1824.8,1826.54,1053.0,1802.0291,1804.3498,1802.0291,1803.7474,1053.0
2019-01-28 14:25:00,1824.89,1824.97,1822.69,1824.74,1300.0,1802.118,1802.197,1799.9454,1801.9698,1300.0
2019-01-28 14:30:00,1826.96,1826.96,1825.28,1826.93,1000.0,1804.1621,1804.1621,1802.5031,1804.1325,1000.0
2019-01-28 14:35:00,1828.0,1828.0,1826.41,1827.53,1243.0,1805.1891,1805.1891,1803.619,1804.725,1243.0
2019-01-28 14:40:00,1827.18,1830.05,1827.18,1830.05,1800.0,1804.3794,1807.2136,1804.3794,1807.2136,1800.0
2019-01-28 14:45:00,1829.58,1830.0,1827.59,1827.59,700.0,1806.7494,1807.1642,1804.7843,1804.7843,700.0
2019-01-28 14:50:00,1829.33,1833.96,1829.33,1832.51,2400.0,1806.5025,1811.0748,1806.5025,1809.6429,2400.0
2019-01-28 14:55:00,1832.9,1832.9,1829.58,1829.58,1258.0,1810.028,1810.028,1806.7494,1806.7494,1258.0
2019-01-28 15:00:00,1829.58,1829.59,1822.26,1822.26,3100.0,1806.7494,1806.7593,1799.5208,1799.5208,3100.0
2019-01-28 15:05:00,1822.0,1823.13,1820.86,1823.0,906.0,1799.264,1800.3799,1798.1382,1800.2515,906.0
2019-01-28 15:10:00,1821.97,1824.37,1821.97,1824.37,1500.0,1799.2344,1801.6044,1799.2344,1801.6044,1500.0
2019-01-28 15:15:00,1822.79,1823.02,1822.4,1822.4,1390.0,1800.0442,1800.2713,1799.659,1799.659,1390.0
2019-01-28 15:20:00,1823.68,1823.7,1816.71,1817.99,2544.0,1800.9231,1800.9428,1794.04,1795.3041,2544.0
2019-01-28 15:25:00,1817.99,1819.51,1816.2,1817.66,1539.0,1795.3041,1796.8051,1793.5364,1794.9782,1539.0
2019-01-28 15:30:00,1815.44,1816.79,1815.22,1816.38,2200.0,1792.7859,1794.119,1792.5686,1793.7141,2200.0
2019-01-28 15:35:00,1816.03,1816.03,1813.85,1815.71,1605.0,1793.3685,1793.3685,1791.2157,1793.0525,1605.0
2019-01-28 15:40:00,1815.49,1815.49,1813.95,1814.8,1344.0,1792.8353,1792.8353,1791.3145,1792.1539,1344.0
2019-01-28 15:45:00,1814.83,1815.35,1812.0,1812.0,1870.0,1792.1835,1792.697,1789.3888,1789.3888,1870.0
2019-01-28 15:50:00,1810.5,1810.51,1807.1,1809.19,2062.0,1787.9075,1787.9174,1784.5499,1786.6139,2062.0
2019-01-28 15:55:00,1809.45,1814.64,1809.45,1814.63,4714.0,1786.8706,1791.9959,1786.8706,1791.986,4714.0
2019-01-29 09:30:00,1816.62,1816.62,1800.01,1813.67,1953.0,1793.9511,1793.9511,1777.5484,1791.038,1953.0
2019-01-29 09:35:00,1808.36,1812.99,1802.65,1812.89,1100.0,1785.7942,1790.3664,1780.1555,1790.2677,1100.0
2019-01-29 09:40:00,1812.89,1812.89,1806.64,1808.94,700.0,1790.2677,1790.2677,1784.0957,1786.367,700.0
2019-01-29 09:45:00,1806.0,1811.03,1804.26,1810.92,2675.0,1783.4637,1788.4309,1781.7454,1788.3223,2675.0
2019-01-29 09:50:00,1810.98,1817.46,1810.8,1813.34,2700.0,1788.3815,1794.7807,1788.2038,1790.7121,2700.0
2019-01-29 09:55:00,1813.77,1814.84,1813.19,1813.46,900.0,1791.1367,1792.1934,1790.564,1790.8306,900.0
2019-01-29 10:00:00,1813.86,1820.4,1813.74,1819.04,2200.0,1791.2256,1797.684,1791.1071,1796.341,2200.0
2019-01-29 10:05:00,1819.04,1819.04,1813.49,1814.29,900.0,1796.341,1796.341,1790.8602,1791.6502,900.0
2019-01-29 10:10:00,1810.81,1814.9,1810.8,1812.85,1900.0,1788.2137,1792.2526,1788.2038,1790.2282,1900.0
2019-01-29 10:15:00,1812.55,1812.55,1806.09,1810.49,4374.0,1789.9319,1789.9319,1783.5525,1787.8976,4374.0
2019-01-29 10:20:00,1807.6,1807.6,1807.38,1807.38,700.0,1785.0437,1785.0437,1784.8265,1784.8265,700.0
2019-01-29 10:25:00,1808.68,1811.42,1808.67,1811.42,500.0,1786.1102,1788.816,1786.1004,1788.816,500.0
2019-01-29 10:30:00,1812.03,1812.96,1812.02,1812.74,1200.0,1789.4184,1790.3368,1789.4086,1790.1196,1200.0
2019-01-29 10:35:00,1808.02,1813.74,1807.87,1809.39,1506.0,1785.4585,1791.1071,1785.3103,1786.8114,1506.0
2019-01-29 10:40:00,1809.41,1809.41,1809.41,1809.41,100.0,1786.8311,1786.8311,1786.8311,1786.8311,100.0
2019-01-29 10:45:00,1809.48,1811.3,1804.99,1805.16,2200.0,1786.9002,1788.6975,1782.4663,1782.6342,2200.0
2019-01-29 10:50:00,1805.31,1805.31,1802.87,1805.02,1500.0,1782.7823,1782.7823,1780.3727,1782.4959,1500.0
2019-01-29 10:55:00,1805.43,1805.44,1796.14,1796.63,1916.0,1782.9008,1782.9107,1773.7267,1774.2106,1916.0
2019-01-29 11:00:00,1796.63,1796.64,1794.2,1795.63,650.0,1774.2106,1774.2205,1771.8109,1773.2231,650.0
2019-01-29 11:05:00,1798.17,1801.62,1798.17,1800.94,2100.0,1775.7314,1779.1383,1775.7314,1778.4668,2100.0
2019-01-29 11:10:00,1799.64,1801.75,1799.64,1801.75,800.0,1777.183,1779.2667,1777.183,1779.2667,800.0
2019-01-29 11:15:00,1801.51,1803.4,1800.01,1802.13,1246.0,1779.0297,1780.8961,1777.5484,1779.642,1246.0
2019-01-29 11:20:00,1802.13,1803.01,1801.62,1802.46,700.0,1779.642,1780.511,1779.1383,1779.9678,700.0
2019-01-29 11:25:00,1801.66,1802.42,1801.66,1802.16,400.0,1779.1778,1779.9283,1779.1778,1779.6716,400.0
2019-01-29 11:30:00,1803.26,1803.26,1800.37,1800.37,917.0,1780.7579,1780.7579,1777.9039,1777.9039,917.0
2019-01-29 11:35:00,1801.92,1805.93,1801.15,1805.93,1590.0,1779.4346,1783.3945,1778.6742,1783.3945,1590.0
2019-01-29 11:40:00,1805.93,1805.96,1805.92,1805.96,200.0,1783.3945,1783.4242,1783.3847,1783.4242,200.0
2019-01-29 11:45:00,1805.87,1805.87,1804.15,1804.15,700.0,1783.3353,1783.3353,1781.6368,1781.6368,700.0
2019-01-29 11:50:00,1805.14,1805.16,1805.12,1805.12,300.0,1782.6144,1782.6342,1782.5947,1782.5947,300.0
2019-01-29 11:55:00,1806.46,1808.13,1806.26,1807.97,1529.0,1783.9179,1785.5671,1783.7204,1785.4091,1529.0
2019-01-29 12:00:00,1810.56,1810.57,1810.22,1810.42,300.0,1787.9668,1787.9766,1787.631,1787.8285,300.0
2019-01-29 12:05:00,1809.1,1809.85,1809.06,1809.85,400.0,1786.525,1787.2656,1786.4855,1787.2656,400.0
2019-01-29 12:10:00,1809.58,1817.86,1809.58,1817.8,800.0,1786.999,1795.1757,1786.999,1795.1164,800.0
2019-01-29 12:15:00,1816.74,1816.74,1816.74,1816.74,100.0,1794.0697,1794.0697,1794.0697,1794.0697,100.0
2019-01-29 12:20:00,1815.71,1816.65,1815.71,1816.65,300.0,1793.0525,1793.9808,1793.0525,1793.9808,300.0
2019-01-29 12:25:00,1816.51,1816.65,1812.94,1812.94,1500.0,1793.8425,1793.9808,1790.3171,1790.3171,1500.0
2019-01-29 12:30:00,1810.81,1810.81,1807.29,1807.42,300.0,1788.2137,1788.2137,1784.7376,1784.866,300.0
2019-01-29 12:35:00,1806.28,1807.01,1806.27,1806.99,500.0,1783.7402,1784.4611,1783.7303,1784.4413,500.0
2019-01-29 12:40:00,1808.21,1810.92,1808.21,1810.28,1000.0,1785.6461,1788.3223,1785.6461,1787.6903,1000.0
2019-01-29 12:45:00,1809.66,1809.66,1808.21,1808.22,300.0,1787.078,1787.078,1785.6461,1785.656,300.0
2019-01-29 12:50:00,1809.44,1810.75,1808.46,1808.71,1400.0,1786.8607,1788.1544,1785.893,1786.1399,1400.0
2019-01-29 12:55:00,1810.71,1812.25,1810.66,1812.25,1537.0,1788.1149,1789.6357,1788.0655,1789.6357,1537.0
2019-01-29 13:00:00,1812.25,1812.32,1811.38,1812.31,300.0,1789.6357,1789.7048,1788.7765,1789.6949,300.0
2019-01-29 13:05:00,1812.35,1813.77,1811.96,1812.11,1300.0,1789.7344,1791.1367,1789.3493,1789.4974,1300.0
2019-01-29 13:10:00,1813.43,1815.04,1811.49,1811.93,1500.0,1790.801,1792.3909,1788.8852,1789.3197,1500.0
2019-01-29 13:15:00,1811.93,1811.93,1811.93,1811.93,0.0,1789.3197,1789.3197,1789.3197,1789.3197,0.0
2019-01-29 13:20:00,1811.92,1811.98,1811.75,1811.98,500.0,1789.3098,1789.3691,1789.1419,1789.3691,500.0
2019-01-29 13:25:00,1811.98,1813.92,1811.98,1812.27,1667.0,1789.3691,1791.2848,1789.3691,1789.6554,1667.0
2019-01-29 13:30:00,1811.56,1811.64,1811.55,1811.63,200.0,1788.9543,1789.0333,1788.9444,1789.0234,200.0
2019-01-29 13:35:00,1810.34,1810.34,1810.33,1810.34,100.0,1787.7495,1787.7495,1787.7396,1787.7495,100.0
2019-01-29 13:40:00,1811.36,1811.89,1810.87,1811.89,1000.0,1788.7568,1789.2802,1788.2729,1789.2802,1000.0
2019-01-29 13:45:00,1813.18,1813.19,1813.18,1813.18,300.0,1790.5541,1790.564,1790.5541,1790.5541,300.0
2019-01-29 13:50:00,1812.98,1813.94,1812.97,1813.93,624.0,1790.3566,1791.3046,1790.3467,1791.2947,624.0
2019-01-29 13:55:00,1812.6,1812.92,1811.35,1812.55,400.0,1789.9813,1790.2973,1788.7469,1789.9319,400.0
2019-01-29 14:00:00,1812.93,1812.94,1810.01,1810.01,400.0,1790.3072,1790.3171,1787.4236,1787.4236,400.0
2019-01-29 14:05:00,1811.06,1811.94,1810.2,1810.2,700.0,1788.4605,1789.3295,1787.6113,1787.6113,700.0
2019-01-29 14:10:00,1811.11,1811.11,1811.1,1811.1,600.0,1788.5099,1788.5099,1788.5,1788.5,600.0
2019-01-29 14:15:00,1810.21,1810.95,1809.02,1810.06,905.0,1787.6211,1788.3519,1786.446,1787.473,905.0
2019-01-29 14:20:00,1810.77,1811.01,1810.07,1810.9,500.0,1788.1741,1788.4112,1787.4829,1788.3025,500.0
2019-01-29 14:25:00,1810.9,1810.9,1810.9,1810.9,100.0,1788.3025,1788.3025,1788.3025,1788.3025,100.0
2019-01-29 14:30:00,1809.97,1809.98,1808.2,1809.47,800.0,1787.3841,1787.394,1785.6362,1786.8904,800.0
2019-01-29 14:35:00,1809.35,1809.35,1806.75,1806.75,1100.0,1786.7719,1786.7719,1784.2043,1784.2043,1100.0
2019-01-29 14:40:00,1806.76,1807.59,1806.75,1807.59,400.0,1784.2142,1785.0338,1784.2043,1785.0338,400.0
2019-01-29 14:45:00,1806.76,1806.76,1804.86,1804.86,400.0,1784.2142,1784.2142,1782.3379,1782.3379,400.0
2019-01-29 14:50:00,1805.5,1807.08,1805.49,1806.15,500.0,1782.9699,1784.5302,1782.96,1783.6118,500.0
2019-01-29 14:55:00,1807.15,1807.95,1804.4,1805.82,1300.0,1784.5993,1785.3893,1781.8836,1783.2859,1300.0
2019-01-29 15:00:00,1806.35,1811.01,1806.35,1811.0,1200.0,1783.8093,1788.4112,1783.8093,1788.4013,1200.0
2019-01-29 15:05:00,1811.14,1811.42,1810.56,1811.27,600.0,1788.5395,1788.816,1787.9668,1788.6679,600.0
2019-01-29 15:10:00,1812.01,1813.0,1810.02,1813.0,2300.0,1789.3987,1790.3763,1787.4335,1790.3763,2300.0
2019-01-29 15:15:00,1812.04,1812.88,1811.18,1811.18,1000.0,1789.4283,1790.2578,1788.579,1788.579,1000.0
2019-01-29 15:20:00,1812.19,1812.64,1809.38,1809.39,1899.0,1789.5764,1790.0208,1786.8015,1786.8114,1899.0
2019-01-29 15:25:00,1810.67,1811.62,1809.06,1809.07,1800.0,1788.0754,1789.0135,1786.4855,1786.4954,1800.0
2019-01-29 15:30:00,1810.48,1812.9,1810.48,1812.13,3267.0,1787.8878,1790.2776,1787.8878,1789.5172,3267.0
2019-01-29 15:35:00,1812.13,1812.35,1809.92,1810.05,1700.0,1789.5172,1789.7344,1787.3348,1787.4631,1700.0
2019-01-29 15:40:00,1810.07,1810.08,1808.43,1809.64,1600.0,1787.4829,1787.4928,1785.8633,1787.0583,1600.0
2019-01-29 15:45:00,1807.83,1808.12,1807.83,1807.87,427.0,1785.2708,1785.5572,1785.2708,1785.3103,427.0
2019-01-29 15:50:00,1807.5,1808.55,1806.42,1808.55,1000.0,1784.945,1785.9819,1783.8784,1785.9819,1000.0
2019-01-29 15:55:00,1809.42,1809.42,1806.83,1808.82,1900.0,1786.841,1786.841,1784.2833,1786.2485,1900.0
2019-01-30 09:30:00,1825.33,1833.48,1824.65,1828.6,4524.0,1802.5525,1810.6008,1801.8809,1805.7817,4524.0
2019-01-30 09:35:00,1828.55,1831.03,1828.54,1828.99,2800.0,1805.7323,1808.1813,1805.7224,1806.1668,2800.0
2019-01-30 09:40:00,1824.34,1830.33,1818.66,1819.71,2361.0,1801.5748,1807.4901,1795.9657,1797.0026,2361.0
2019-01-30 09:45:00,1821.65,1821.77,1818.3,1818.3,757.0,1798.9184,1799.0369,1795.6102,1795.6102,757.0
2019-01-30 09:50:00,1820.05,1820.67,1818.01,1818.25,2200.0,1797.3383,1797.9506,1795.3238,1795.5608,2200.0
2019-01-30 09:55:00,1819.91,1820.02,1816.45,1816.45,1753.0,1797.2001,1797.3087,1793.7833,1793.7833,1753.0
2019-01-30 10:00:00,1813.52,1815.16,1813.52,1813.69,955.0,1790.8898,1792.5094,1790.8898,1791.0577,955.0
2019-01-30 10:05:00,1813.7,1815.17,1812.8,1813.21,1500.0,1791.0676,1792.5192,1790.1788,1790.5837,1500.0
2019-01-30 10:10:00,1813.21,1816.73,1811.77,1813.58,1800.0,1790.5837,1794.0598,1789.1617,1790.9491,1800.0
2019-01-30 10:15:00,1814.66,1814.66,1813.14,1813.14,500.0,1792.0156,1792.0156,1790.5146,1790.5146,500.0
2019-01-30 10:20:00,1813.75,1816.08,1813.75,1816.07,1416.0,1791.117,1793.4179,1791.117,1793.408,1416.0
2019-01-30 10:25:00,1816.07,1816.08,1814.75,1814.76,300.0,1793.408,1793.4179,1792.1045,1792.1144,300.0
2019-01-30 10:30:00,1818.97,1818.97,1815.14,1815.2,700.0,1796.2718,1796.2718,1792.4896,1792.5489,700.0
2019-01-30 10:35:00,1815.88,1815.88,1814.31,1814.31,200.0,1793.2204,1793.2204,1791.67,1791.67,200.0
2019-01-30 10:40:00,1815.06,1815.99,1815.05,1815.21,1100.0,1792.4106,1793.329,1792.4007,1792.5587,1100.0
2019-01-30 10:45:00,1815.21,1815.21,1815.21,1815.21,0.0,1792.5587,1792.5587,1792.5587,1792.5587,0.0
2019-01-30 10:50:00,1813.3,1814.23,1812.42,1814.23,4700.0,1790.6726,1791.591,1789.8036,1791.591,4700.0
2019-01-30 10:55:00,1814.24,1815.62,1810.11,1812.14,2222.0,1791.6008,1792.9636,1787.5224,1789.5271,2222.0
2019-01-30 11:00:00,1812.46,1813.52,1807.2,1807.2,1900.0,1789.8431,1790.8898,1784.6487,1784.6487,1900.0
2019-01-30 11:05:00,1805.58,1809.1,1805.58,1809.09,550.0,1783.0489,1786.525,1783.0489,1786.5151,550.0
2019-01-30 11:10:00,1807.02,1809.13,1807.02,1809.13,950.0,1784.4709,1786.5546,1784.4709,1786.5546,950.0
2019-01-30 11:15:00,1809.28,1810.75,1809.28,1810.74,650.0,1786.7027,1788.1544,1786.7027,1788.1445,650.0
2019-01-30 11:20:00,1811.16,1811.47,1809.12,1809.88,1938.0,1788.5593,1788.8654,1786.5447,1787.2953,1938.0
2019-01-30 11:25:00,1810.47,1810.47,1810.47,1810.47,300.0,1787.8779,1787.8779,1787.8779,1787.8779,300.0
2019-01-30 11:30:00,1809.03,1810.34,1809.03,1810.16,800.0,1786.4559,1787.7495,1786.4559,1787.5718,800.0
2019-01-30 11:35:00,1810.1,1812.0,1810.1,1811.33,955.0,1787.5125,1789.3888,1787.5125,1788.7272,955.0
2019-01-30 11:40:00,1815.81,1815.82,1813.29,1815.43,500.0,1793.1513,1793.1611,1790.6627,1792.776,500.0
2019-01-30 11:45:00,1813.06,1815.77,1811.6,1814.54,1000.0,1790.4356,1793.1118,1788.9938,1791.8971,1000.0
2019-01-30 11:50:00,1813.75,1815.99,1813.6,1815.99,2172.0,1791.117,1793.329,1790.9688,1793.329,2172.0
2019-01-30 11:55:00,1814.56,1817.62,1814.56,1817.47,600.0,1791.9169,1794.9387,1791.9169,1794.7905,600.0
2019-01-30 12:00:00,1816.03,1818.97,1814.5,1818.37,3100.0,1793.3685,1796.2718,1791.8576,1795.6793,3100.0
2019-01-30 12:05:00,1816.13,1819.02,1814.5,1814.5,1200.0,1793.4673,1796.3212,1791.8576,1791.8576,1200.0
2019-01-30 12:10:00,1816.62,1818.68,1816.41,1816.41,1300.0,1793.9511,1795.9854,1793.7438,1793.7438,1300.0
2019-01-30 12:15:00,1816.41,1822.38,1816.41,1822.38,840.0,1793.7438,1799.6393,1793.7438,1799.6393,840.0
2019-01-30 12:20:00,1820.53,1820.53,1818.9,1819.29,400.0,1797.8124,1797.8124,1796.2027,1796.5878,400.0
2019-01-30 12:25:00,1819.81,1820.34,1819.01,1820.05,1400.0,1797.1013,1797.6247,1796.3113,1797.3383,1400.0
2019-01-30 12:30:00,1820.03,1820.95,1819.02,1819.02,1100.0,1797.3186,1798.2271,1796.3212,1796.3212,1100.0
2019-01-30 12:35:00,1820.08,1820.21,1820.0,1820.0,800.0,1797.368,1797.4964,1797.289,1797.289,800.0
2019-01-30 12:40:00,1817.83,1820.5,1817.83,1819.88,1600.0,1795.1461,1797.7827,1795.1461,1797.1705,1600.0
2019-01-30 12:45:00,1820.0,1820.34,1819.35,1820.07,1400.0,1797.289,1797.6247,1796.6471,1797.3581,1400.0
2019-01-30 12:50:00,1820.48,1821.11,1817.29,1818.48,3000.0,1797.763,1798.3851,1794.6128,1795.7879,3000.0
2019-01-30 12:55:00,1819.84,1819.84,1819.84,1819.84,100.0,1797.131,1797.131,1797.131,1797.131,100.0
2019-01-30 13:00:00,1818.66,1819.66,1818.66,1819.65,1000.0,1795.9657,1796.9532,1795.9657,1796.9433,1000.0
2019-01-30 13:05:00,1820.17,1820.17,1820.16,1820.17,600.0,1797.4569,1797.4569,1797.447,1797.4569,600.0
2019-01-30 13:10:00,1820.86,1820.86,1819.65,1819.65,200.0,1798.1382,1798.1382,1796.9433,1796.9433,200.0
2019-01-30 13:15:00,1820.35,1821.31,1820.22,1821.3,1150.0,1797.6346,1798.5826,1797.5062,1798.5728,1150.0
2019-01-30 13:20:00,1821.25,1821.25,1817.21,1817.22,700.0,1798.5234,1798.5234,1794.5338,1794.5437,700.0
2019-01-30 13:25:00,1818.92,1821.17,1818.91,1819.41,700.0,1796.2224,1798.4444,1796.2126,1796.7063,700.0
2019-01-30 13:30:00,1819.41,1819.41,1819.41,1819.41,0.0,1796.7063,1796.7063,1796.7063,1796.7063,0.0
2019-01-30 13:35:00,1819.53,1819.61,1817.37,1817.38,10600.0,1796.8248,1796.9038,1794.6918,1794.7017,10600.0
2019-01-30 13:40:00,1817.38,1817.38,1817.38,1817.38,0.0,1794.7017,1794.7017,1794.7017,1794.7017,0.0
2019-01-30 13:45:00,1817.67,1817.67,1817.67,1817.67,100.0,1794.988,1794.988,1794.988,1794.988,100.0
2019-01-30 13:50:00,1819.07,1820.07,1818.32,1819.99,1600.0,1796.3706,1797.3581,1795.6299,1797.2791,1600.0
2019-01-30 13:55:00,1819.99,1819.99,1819.99,1819.99,0.0,1797.2791,1797.2791,1797.2791,1797.2791,0.0
2019-01-30 14:00:00,1821.04,1827.93,1821.04,1827.71,3165.0,1798.316,1805.12,1798.316,1804.9028,3165.0
2019-01-30 14:05:00,1830.0,1830.0,1824.37,1824.84,7950.0,1807.1642,1807.1642,1801.6044,1802.0686,7950.0
2019-01-30 14:10:00,1824.83,1826.97,1824.83,1825.09,833.0,1802.0587,1804.172,1802.0587,1802.3155,833.0
2019-01-30 14:15:00,1823.71,1824.13,1821.08,1821.08,3903.0,1800.9527,1801.3674,1798.3555,1798.3555,3903.0
2019-01-30 14:20:00,1822.01,1822.17,1818.79,1821.03,800.0,1799.2739,1799.4319,1796.0941,1798.3061,800.0
2019-01-30 14:25:00,1822.4,1823.69,1818.37,1821.26,2000.0,1799.659,1800.9329,1795.6793,1798.5332,2000.0
2019-01-30 14:30:00,1822.08,1823.9,1820.02,1820.02,4181.0,1799.343,1801.1403,1797.3087,1797.3087,4181.0
2019-01-30 14:35:00,1820.28,1822.37,1817.93,1818.09,3403.0,1797.5655,1799.6294,1795.2448,1795.4028,3403.0
2019-01-30 14:40:00,1820.07,1820.08,1817.23,1817.91,2700.0,1797.3581,1797.368,1794.5535,1795.2251,2700.0
2019-01-30 14:45:00,1821.03,1822.07,1819.86,1822.06,1100.0,1798.3061,1799.3331,1797.1507,1799.3233,1100.0
2019-01-30 14:50:00,1822.62,1826.4,1817.56,1825.79,7100.0,1799.8763,1803.6091,1794.8794,1803.0067,7100.0
2019-01-30 14:55:00,1829.0,1830.5,1828.75,1830.1,1465.0,1806.1767,1807.6579,1805.9298,1807.2629,1465.0
2019-01-30 15:00:00,1833.99,1835.48,1831.33,1832.17,3302.0,1811.1044,1812.5758,1808.4776,1809.3071,3302.0
2019-01-30 15:05:00,1830.52,1830.52,1829.81,1830.09,900.0,1807.6777,1807.6777,1806.9766,1807.2531,900.0
2019-01-30 15:10:00,1829.17,1829.44,1827.87,1829.44,600.0,1806.3445,1806.6112,1805.0608,1806.6112,600.0
2019-01-30 15:15:00,1827.64,1829.92,1827.64,1828.97,1100.0,1804.8336,1807.0852,1804.8336,1806.147,1100.0
2019-01-30 15:20:00,1829.34,1831.16,1828.94,1831.16,1400.0,1806.5124,1808.3097,1806.1174,1808.3097,1400.0
2019-01-30 15:25:00,1830.09,1831.49,1828.62,1830.43,1700.0,1807.2531,1808.6356,1805.8014,1807.5888,1700.0
2019-01-30 15:30:00,1830.44,1830.96,1826.42,1826.44,2574.0,1807.5987,1808.1122,1803.6289,1803.6486,2574.0
2019-01-30 15:35:00,1826.83,1826.83,1821.51,1825.73,2515.0,1804.0337,1804.0337,1798.7801,1802.9475,2515.0
2019-01-30 15:40:00,1826.0,1826.33,1825.7,1825.7,407.0,1803.2141,1803.54,1802.9178,1802.9178,407.0
2019-01-30 15:45:00,1826.91,1827.11,1825.57,1825.57,900.0,1804.1127,1804.3102,1802.7895,1802.7895,900.0
2019-01-30 15:50:00,1826.01,1826.01,1823.05,1823.06,3900.0,1803.224,1803.224,1800.3009,1800.3108,3900.0
2019-01-30 15:55:00,1823.96,1826.1,1814.83,1818.56,26841.0,1801.1996,1803.3129,1792.1835,1795.8669,26841.0
2019-01-31 09:30:00,1820.37,1842.82,1820.37,1842.82,3145.0,1797.6544,1819.8242,1797.6544,1819.8242,3145.0
2019-01-31 09:35:00,1838.96,1839.69,1833.51,1836.22,2200.0,1816.0124,1816.7333,1810.6304,1813.3066,2200.0
2019-01-31 09:40:00,1836.21,1836.22,1831.22,1831.22,600.0,1813.2967,1813.3066,1808.369,1808.369,600.0
2019-01-31 09:45:00,1834.56,1835.1,1833.79,1834.76,800.0,1811.6673,1812.2005,1810.9069,1811.8648,800.0
2019-01-31 09:50:00,1832.31,1833.64,1830.38,1831.02,2400.0,1809.4454,1810.7588,1807.5394,1808.1715,2400.0
2019-01-31 09:55:00,1832.34,1836.07,1832.34,1836.06,900.0,1809.475,1813.1584,1809.475,1813.1486,900.0
2019-01-31 10:00:00,1836.27,1836.27,1831.39,1832.43,3124.0,1813.3559,1813.3559,1808.5368,1809.5639,3124.0
2019-01-31 10:05:00,1830.27,1830.27,1827.03,1828.41,900.0,1807.4308,1807.4308,1804.2312,1805.594,900.0
2019-01-31 10:10:00,1829.42,1829.42,1825.99,1827.29,1100.0,1806.5914,1806.5914,1803.2042,1804.488,1100.0
2019-01-31 10:15:00,1826.83,1828.03,1826.48,1827.99,2000.0,1804.0337,1805.2188,1803.6881,1805.1793,2000.0
2019-01-31 10:20:00,1827.22,1832.4,1826.42,1831.61,2493.0,1804.4189,1809.5342,1803.6289,1808.7541,2493.0
2019-01-31 10:25:00,1832.36,1832.36,1831.01,1831.01,200.0,1809.4947,1809.4947,1808.1616,1808.1616,200.0
2019-01-31 10:30:00,1832.7,1833.31,1830.13,1832.49,1300.0,1809.8305,1810.4329,1807.2926,1809.6231,1300.0
2019-01-31 10:35:00,1832.5,1833.1,1831.0,1833.09,1534.0,1809.633,1810.2255,1808.1517,1810.2156,1534.0
2019-01-31 10:40:00,1833.09,1834.37,1832.98,1834.36,500.0,1810.2156,1811.4797,1810.107,1811.4698,500.0
2019-01-31 10:45:00,1834.71,1834.71,1832.89,1833.08,2000.0,1811.8154,1811.8154,1810.0181,1810.2058,2000.0
2019-01-31 10:50:00,1833.08,1833.09,1832.36,1832.36,200.0,1810.2058,1810.2156,1809.4947,1809.4947,200.0
2019-01-31 10:55:00,1833.62,1840.29,1833.62,1833.91,6742.0,1810.739,1817.3258,1810.739,1811.0254,6742.0
2019-01-31 11:00:00,1835.45,1836.9,1835.45,1835.89,900.0,1812.5462,1813.9781,1812.5462,1812.9807,900.0
2019-01-31 11:05:00,1836.16,1836.24,1834.98,1835.32,1214.0,1813.2473,1813.3263,1812.082,1812.4178,1214.0
2019-01-31 11:10:00,1836.14,1840.93,1836.13,1840.18,2100.0,1813.2276,1817.9578,1813.2177,1817.2172,2100.0
2019-01-31 11:15:00,1840.18,1841.59,1840.17,1841.59,200.0,1817.2172,1818.6096,1817.2073,1818.6096,200.0
2019-01-31 11:20:00,1841.59,1848.38,1841.48,1848.38,1845.0,1818.6096,1825.3148,1818.5009,1825.3148,1845.0
2019-01-31 11:25:00,1847.99,1847.99,1845.92,1845.93,2700.0,1824.9297,1824.9297,1822.8855,1822.8954,2700.0
2019-01-31 11:30:00,1847.49,1847.49,1844.52,1846.25,2316.0,1824.4359,1824.4359,1821.503,1823.2114,2316.0
2019-01-31 11:35:00,1846.2,1846.26,1845.08,1846.08,820.0,1823.162,1823.2213,1822.056,1823.0435,820.0
2019-01-31 11:40:00,1844.77,1848.96,1844.77,1848.96,1540.0,1821.7499,1825.8876,1821.7499,1825.8876,1540.0
2019-01-31 11:45:00,1848.96,1850.0,1848.83,1849.97,2290.0,1825.8876,1826.9146,1825.7592,1826.885,2290.0
2019-01-31 11:50:00,1849.96,1851.18,1849.63,1851.17,1100.0,1826.8751,1828.0799,1826.5492,1828.07,1100.0
2019-01-31 11:55:00,1850.67,1851.07,1848.98,1848.98,1000.0,1827.5763,1827.9713,1825.9073,1825.9073,1000.0
2019-01-31 12:00:00,1848.98,1848.98,1848.98,1848.98,0.0,1825.9073,1825.9073,1825.9073,1825.9073,0.0
2019-01-31 12:05:00,1845.82,1847.06,1840.09,1841.74,2300.0,1822.7868,1824.0113,1817.1283,1818.7577,2300.0
2019-01-31 12:10:00,1840.41,1841.47,1838.95,1838.95,1200.0,1817.4443,1818.4911,1816.0025,1816.0025,1200.0
2019-01-31 12:15:00,1838.55,1839.68,1836.99,1837.8,2200.0,1815.6075,1816.7234,1814.067,1814.8669,2200.0
2019-01-31 12:20:00,1837.03,1841.12,1837.02,1840.01,1300.0,1814.1065,1818.1454,1814.0966,1817.0493,1300.0
2019-01-31 12:25:00,1840.01,1840.01,1839.71,1839.72,200.0,1817.0493,1817.0493,1816.753,1816.7629,200.0
2019-01-31 12:30:00,1837.99,1837.99,1835.27,1835.27,1500.0,1815.0545,1815.0545,1812.3684,1812.3684,1500.0
2019-01-31 12:35:00,1835.27,1836.37,1835.01,1836.37,700.0,1812.3684,1813.4547,1812.1117,1813.4547,700.0
2019-01-31 12:40:00,1836.07,1836.07,1832.35,1832.54,1206.0,1813.1584,1813.1584,1809.4849,1809.6725,1206.0
2019-01-31 12:45:00,1831.09,1833.37,1828.86,1830.29,5020.0,1808.2406,1810.4921,1806.0384,1807.4506,5020.0
2019-01-31 12:50:00,1831.42,1831.42,1831.42,1831.42,100.0,1808.5665,1808.5665,1808.5665,1808.5665,100.0
2019-01-31 12:55:00,1831.42,1831.42,1829.61,1830.88,1000.0,1808.5665,1808.5665,1806.7791,1808.0332,1000.0
2019-01-31 13:00:00,1829.37,1831.2,1828.65,1828.66,1400.0,1806.542,1808.3492,1805.831,1805.8409,1400.0
2019-01-31 13:05:00,1829.22,1829.22,1829.21,1829.22,100.0,1806.3939,1806.3939,1806.384,1806.3939,100.0
2019-01-31 13:10:00,1827.92,1829.27,1826.05,1826.39,1469.0,1805.1101,1806.4433,1803.2635,1803.5992,1469.0
2019-01-31 13:15:00,1828.13,1829.57,1825.84,1826.74,1900.0,1805.3175,1806.7396,1803.0561,1803.9449,1900.0
2019-01-31 13:20:00,1827.67,1828.25,1826.71,1828.25,1000.0,1804.8633,1805.436,1803.9152,1805.436,1000.0
2019-01-31 13:25:00,1828.25,1828.42,1825.91,1826.82,1600.0,1805.436,1805.6039,1803.1252,1804.0239,1600.0
2019-01-31 13:30:00,1827.47,1827.47,1827.46,1827.47,100.0,1804.6658,1804.6658,1804.6559,1804.6658,100.0
2019-01-31 13:35:00,1827.67,1828.97,1826.31,1826.48,1100.0,1804.8633,1806.147,1803.5202,1803.6881,1100.0
2019-01-31 13:40:00,1826.8,1828.93,1826.72,1827.14,1508.0,1804.0041,1806.1075,1803.9251,1804.3399,1508.0
2019-01-31 13:45:00,1827.16,1828.09,1825.9,1825.99,1200.0,1804.3596,1805.278,1803.1153,1803.2042,1200.0
2019-01-31 13:50:00,1826.98,1828.22,1826.02,1826.39,1750.0,1804.1819,1805.4064,1803.2339,1803.5992,1750.0
2019-01-31 13:55:00,1826.43,1827.9,1826.42,1827.9,1000.0,1803.6387,1805.0904,1803.6289,1805.0904,1000.0
2019-01-31 14:00:00,1831.0,1834.48,1831.0,1833.41,894.0,1808.1517,1811.5883,1808.1517,1810.5316,894.0
2019-01-31 14:05:00,1835.05,1835.44,1831.62,1831.62,800.0,1812.1512,1812.5363,1808.764,1808.764,800.0
2019-01-31 14:10:00,1833.7,1835.27,1833.25,1835.27,500.0,1810.818,1812.3684,1810.3736,1812.3684,500.0
2019-01-31 14:15:00,1833.85,1835.26,1833.34,1833.6,600.0,1810.9661,1812.3585,1810.4625,1810.7193,600.0
2019-01-31 14:20:00,1834.99,1837.44,1834.17,1837.15,1100.0,1812.0919,1814.5113,1811.2822,1814.225,1100.0
2019-01-31 14:25:00,1835.6,1837.27,1835.6,1835.63,800.0,1812.6943,1814.3435,1812.6943,1812.7239,800.0
2019-01-31 14:30:00,1836.57,1836.57,1835.34,1835.35,500.0,1813.6522,1813.6522,1812.4376,1812.4474,500.0
2019-01-31 14:35:00,1835.34,1836.47,1835.26,1835.68,500.0,1812.4376,1813.5534,1812.3585,1812.7733,500.0
2019-01-31 14:40:00,1835.68,1835.69,1834.0,1834.74,400.0,1812.7733,1812.7832,1811.1143,1811.845,400.0
2019-01-31 14:45:00,1834.92,1835.65,1834.91,1835.65,600.0,1812.0228,1812.7437,1812.0129,1812.7437,600.0
2019-01-31 14:50:00,1835.65,1835.65,1832.89,1833.15,700.0,1812.7437,1812.7437,1810.0181,1810.2749,700.0
2019-01-31 14:55:00,1834.8,1835.56,1834.37,1834.37,800.0,1811.9043,1812.6548,1811.4797,1811.4797,800.0
2019-01-31 15:00:00,1834.55,1834.55,1833.14,1833.15,702.0,1811.6574,1811.6574,1810.265,1810.2749,702.0
2019-01-31 15:05:00,1833.67,1834.86,1831.49,1833.08,1432.0,1810.7884,1811.9635,1808.6356,1810.2058,1432.0
2019-01-31 15:10:00,1831.24,1831.24,1829.7,1829.7,600.0,1808.3887,1808.3887,1806.8679,1806.8679,600.0
2019-01-31 15:15:00,1827.81,1832.11,1827.81,1831.17,1300.0,1805.0015,1809.2479,1805.0015,1808.3196,1300.0
2019-01-31 15:20:00,1829.88,1831.49,1829.88,1830.18,988.0,1807.0457,1808.6356,1807.0457,1807.3419,988.0
2019-01-31 15:25:00,1831.17,1832.64,1831.17,1832.26,900.0,1808.3196,1809.7712,1808.3196,1809.396,900.0
2019-01-31 15:30:00,1832.47,1835.86,1832.26,1835.86,600.0,1809.6034,1812.9511,1809.396,1812.9511,600.0
2019-01-31 15:35:00,1835.55,1835.56,1833.78,1834.5,2100.0,1812.6449,1812.6548,1810.897,1811.608,2100.0
2019-01-31 15:40:00,1834.5,1834.5,1832.6,1833.31,800.0,1811.608,1811.608,1809.7317,1810.4329,800.0
2019-01-31 15:45:00,1833.34,1833.83,1831.28,1832.07,2627.0,1810.4625,1810.9464,1808.4282,1809.2084,2627.0
2019-01-31 15:50:00,1831.88,1832.53,1830.65,1831.76,1900.0,1809.0207,1809.6626,1807.8061,1808.9022,1900.0
2019-01-31 15:55:00,1833.15,1835.49,1832.64,1833.62,6021.0,1810.2749,1812.5857,1809.7712,1810.739,6021.0
2019-02-01 09:30:00,1824.05,1833.0,1821.14,1821.14,3072.0,1801.2884,1810.1268,1798.4147,1798.4147,3072.0
2019-02-01 09:35:00,1824.29,1834.13,1824.29,1831.55,1600.0,1801.5254,1811.2426,1801.5254,1808.6948,1600.0
2019-02-01 09:40:00,1835.29,1837.67,1834.43,1834.43,1600.0,1812.3882,1814.7385,1811.5389,1811.5389,1600.0
2019-02-01 09:45:00,1834.43,1838.08,1831.43,1832.6,1200.0,1811.5389,1815.1434,1808.5763,1809.7317,1200.0
2019-02-01 09:50:00,1830.13,1833.46,1829.13,1833.46,1300.0,1807.2926,1810.581,1806.305,1810.581,1300.0
2019-02-01 09:55:00,1834.04,1835.03,1833.03,1833.03,1000.0,1811.1538,1812.1314,1810.1564,1810.1564,1000.0
2019-02-01 10:00:00,1832.84,1838.57,1832.84,1838.57,1602.0,1809.9687,1815.6272,1809.9687,1815.6272,1602.0
2019-02-01 10:05:00,1839.93,1841.41,1839.92,1840.04,1000.0,1816.9703,1818.4318,1816.9604,1817.0789,1000.0
2019-02-01 10:10:00,1842.02,1849.63,1840.03,1847.63,1405.0,1819.0342,1826.5492,1817.069,1824.5742,1405.0
2019-02-01 10:15:00,1847.87,1848.13,1842.07,1843.64,2800.0,1824.8112,1825.0679,1819.0836,1820.634,2800.0
2019-02-01 10:20:00,1844.3,1845.64,1840.81,1845.16,1310.0,1821.2857,1822.609,1817.8393,1822.135,1310.0
2019-02-01 10:25:00,1844.25,1844.25,1842.35,1842.35,500.0,1821.2364,1821.2364,1819.3601,1819.3601,500.0
2019-02-01 10:30:00,1839.34,1842.47,1838.13,1838.13,1810.0,1816.3876,1819.4786,1815.1927,1815.1927,1810.0
2019-02-01 10:35:00,1838.7,1840.62,1838.69,1840.62,1350.0,1815.7556,1817.6517,1815.7457,1817.6517,1350.0
2019-02-01 10:40:00,1841.58,1842.87,1839.42,1839.81,1800.0,1818.5997,1819.8736,1816.4666,1816.8518,1800.0
2019-02-01 10:45:00,1840.69,1842.87,1840.69,1842.14,1500.0,1817.7208,1819.8736,1817.7208,1819.1527,1500.0
2019-02-01 10:50:00,1841.59,1844.41,1841.12,1844.41,2100.0,1818.6096,1821.3944,1818.1454,1821.3944,2100.0
2019-02-01 10:55:00,1843.46,1847.11,1843.46,1846.83,2300.0,1820.4562,1824.0607,1820.4562,1823.7842,2300.0
2019-02-01 11:00:00,1845.92,1848.52,1845.02,1846.73,2400.0,1822.8855,1825.4531,1821.9968,1823.6854,2400.0
2019-02-01 11:05:00,1847.48,1847.49,1846.55,1846.55,600.0,1824.4261,1824.4359,1823.5077,1823.5077,600.0
2019-02-01 11:10:00,1847.69,1851.87,1847.68,1851.58,2200.0,1824.6334,1828.7613,1824.6236,1828.4749,2200.0
2019-02-01 11:15:00,1850.13,1852.19,1850.13,1850.91,1800.0,1827.043,1829.0773,1827.043,1827.8133,1800.0
2019-02-01 11:20:00,1850.46,1852.9,1849.02,1851.73,1100.0,1827.3689,1829.7784,1825.9468,1828.623,1100.0
2019-02-01 11:25:00,1851.95,1853.04,1850.87,1852.9,1400.0,1828.8403,1829.9167,1827.7738,1829.7784,1400.0
2019-02-01 11:30:00,1852.77,1853.92,1851.77,1853.78,1900.0,1829.65,1830.7857,1828.6625,1830.6474,1900.0
2019-02-01 11:35:00,1852.83,1855.72,1852.53,1855.72,3300.0,1829.7093,1832.5632,1829.413,1832.5632,3300.0
2019-02-01 11:40:00,1855.72,1859.53,1855.72,1859.53,1500.0,1832.5632,1836.3257,1832.5632,1836.3257,1500.0
2019-02-01 11:45:00,1858.01,1858.01,1855.87,1856.73,1200.0,1834.8247,1834.8247,1832.7114,1833.5606,1200.0
2019-02-01 11:50:00,1855.9,1858.09,1855.9,1858.09,900.0,1832.741,1834.9037,1832.741,1834.9037,900.0
2019-02-01 11:55:00,1858.14,1859.49,1856.65,1859.06,2400.0,1834.953,1836.2862,1833.4816,1835.8616,2400.0
2019-02-01 12:00:00,1858.53,1862.08,1858.52,1860.08,2398.0,1835.3382,1838.8439,1835.3283,1836.8688,2398.0
2019-02-01 12:05:00,1859.19,1860.59,1856.9,1857.76,3255.0,1835.9899,1837.3725,1833.7285,1834.5778,3255.0
2019-02-01 12:10:00,1857.24,1858.86,1857.24,1858.56,800.0,1834.0643,1835.6641,1834.0643,1835.3678,800.0
2019-02-01 12:15:00,1858.78,1858.78,1857.77,1857.77,300.0,1835.5851,1835.5851,1834.5877,1834.5877,300.0
2019-02-01 12:20:00,1856.34,1856.34,1852.24,1852.98,1500.0,1833.1755,1833.1755,1829.1267,1829.8574,1500.0
2019-02-01 12:25:00,1851.49,1852.99,1851.27,1852.35,1400.0,1828.386,1829.8673,1828.1688,1829.2353,1400.0
2019-02-01 12:30:00,1852.35,1852.35,1848.17,1848.17,1800.0,1829.2353,1829.2353,1825.1075,1825.1075,1800.0
2019-02-01 12:35:00,1848.99,1849.37,1847.57,1847.57,1300.0,1825.9172,1826.2925,1824.5149,1824.5149,1300.0
2019-02-01 12:40:00,1847.99,1848.73,1846.0,1846.0,2300.0,1824.9297,1825.6605,1822.9645,1822.9645,2300.0
2019-02-01 12:45:00,1844.16,1844.16,1843.11,1843.18,700.0,1821.1475,1821.1475,1820.1106,1820.1797,700.0
2019-02-01 12:50:00,1843.5,1844.48,1842.49,1843.1,900.0,1820.4957,1821.4635,1819.4983,1820.1007,900.0
2019-02-01 12:55:00,1844.27,1844.28,1843.92,1844.28,600.0,1821.2561,1821.266,1820.9105,1821.266,600.0
2019-02-01 13:00:00,1845.22,1846.59,1845.22,1845.91,1920.0,1822.1943,1823.5472,1822.1943,1822.8757,1920.0
2019-02-01 13:05:00,1846.37,1847.26,1845.11,1847.26,800.0,1823.3299,1824.2088,1822.0856,1824.2088,800.0
2019-02-01 13:10:00,1846.09,1847.34,1844.77,1845.59,1902.0,1823.0534,1824.2878,1821.7499,1822.5596,1902.0
2019-02-01 13:15:00,1844.0,1844.84,1842.89,1842.89,1000.0,1820.9895,1821.819,1819.8933,1819.8933,1000.0
2019-02-01 13:20:00,1843.11,1843.11,1841.5,1841.5,1500.0,1820.1106,1820.1106,1818.5207,1818.5207,1500.0
2019-02-01 13:25:00,1841.42,1841.5,1841.42,1841.5,500.0,1818.4417,1818.5207,1818.4417,1818.5207,500.0
2019-02-01 13:30:00,1842.37,1842.98,1841.5,1841.5,1400.0,1819.3798,1819.9822,1818.5207,1818.5207,1400.0
2019-02-01 13:35:00,1841.5,1841.63,1840.09,1840.45,900.0,1818.5207,1818.6491,1817.1283,1817.4838,900.0
2019-02-01 13:40:00,1841.63,1842.13,1840.02,1841.62,700.0,1818.6491,1819.1428,1817.0592,1818.6392,700.0
2019-02-01 13:45:00,1839.87,1840.96,1838.12,1838.12,1200.0,1816.911,1817.9874,1815.1829,1815.1829,1200.0
2019-02-01 13:50:00,1838.13,1838.13,1836.51,1836.53,1200.0,1815.1927,1815.1927,1813.593,1813.6127,1200.0
2019-02-01 13:55:00,1836.54,1839.16,1836.54,1837.15,1560.0,1813.6226,1816.2099,1813.6226,1814.225,1560.0
2019-02-01 14:00:00,1837.15,1838.23,1835.92,1835.92,1106.0,1814.225,1815.2915,1813.0103,1813.0103,1106.0
2019-02-01 14:05:00,1835.0,1835.65,1834.64,1835.62,2020.0,1812.1018,1812.7437,1811.7463,1812.7141,2020.0
2019-02-01 14:10:00,1834.84,1836.0,1833.82,1835.82,2300.0,1811.9438,1813.0893,1810.9365,1812.9116,2300.0
2019-02-01 14:15:00,1836.93,1836.93,1835.89,1835.99,600.0,1814.0077,1814.0077,1812.9807,1813.0794,600.0
2019-02-01 14:20:00,1835.0,1837.41,1834.62,1836.97,3700.0,1812.1018,1814.4817,1811.7265,1814.0472,3700.0
2019-02-01 14:25:00,1836.11,1836.11,1833.46,1834.73,1000.0,1813.1979,1813.1979,1810.581,1811.8352,1000.0
2019-02-01 14:30:00,1834.85,1835.66,1833.98,1833.98,400.0,1811.9537,1812.7536,1811.0945,1811.0945,400.0
2019-02-01 14:35:00,1835.4,1837.64,1835.39,1836.41,1500.0,1812.4968,1814.7089,1812.4869,1813.4942,1500.0
2019-02-01 14:40:00,1838.66,1839.98,1837.81,1838.79,1100.0,1815.7161,1817.0197,1814.8767,1815.8445,1100.0
2019-02-01 14:45:00,1838.36,1838.37,1836.62,1836.65,1300.0,1815.4199,1815.4297,1813.7016,1813.7312,1300.0
2019-02-01 14:50:00,1837.42,1837.42,1836.04,1837.09,778.0,1814.4916,1814.4916,1813.1288,1814.1657,778.0
2019-02-01 14:55:00,1836.28,1836.73,1835.42,1836.73,600.0,1813.3658,1813.8102,1812.5166,1813.8102,600.0
2019-02-01 15:00:00,1835.62,1835.7,1834.71,1835.4,740.0,1812.7141,1812.7931,1811.8154,1812.4968,740.0
2019-02-01 15:05:00,1834.81,1834.95,1831.17,1831.18,3800.0,1811.9142,1812.0524,1808.3196,1808.3295,3800.0
2019-02-01 15:10:00,1831.5,1834.08,1831.46,1831.83,1300.0,1808.6455,1811.1933,1808.606,1808.9714,1300.0
2019-02-01 15:15:00,1834.69,1836.61,1834.69,1836.03,500.0,1811.7957,1813.6917,1811.7957,1813.1189,500.0
2019-02-01 15:20:00,1836.73,1837.0,1834.86,1836.82,500.0,1813.8102,1814.0768,1811.9635,1813.8991,500.0
2019-02-01 15:25:00,1835.64,1836.24,1834.2,1836.14,1200.0,1812.7338,1813.3263,1811.3118,1813.2276,1200.0
2019-02-01 15:30:00,1836.18,1837.37,1835.48,1837.14,1200.0,1813.2671,1814.4422,1812.5758,1814.2151,1200.0
2019-02-01 15:35:00,1837.64,1838.41,1836.79,1836.79,600.0,1814.7089,1815.4692,1813.8695,1813.8695,600.0
2019-02-01 15:40:00,1837.7,1837.96,1836.47,1836.86,1170.0,1814.7681,1815.0249,1813.5534,1813.9386,1170.0
2019-02-01 15:45:00,1837.66,1838.96,1837.02,1837.18,1000.0,1814.7286,1816.0124,1814.0966,1814.2546,1000.0
2019-02-01 15:50:00,1837.36,1837.48,1836.66,1837.48,1321.0,1814.4323,1814.5508,1813.7411,1814.5508,1321.0
2019-02-01 15:55:00,1837.52,1838.94,1835.39,1836.56,3107.0,1814.5903,1815.9926,1812.4869,1813.6423,3107.0
2019-02-04 09:30:00,1840.39,1847.45,1840.0,1844.76,5733.0,1817.4245,1824.3964,1817.0394,1821.74,5733.0
2019-02-04 09:35:00,1843.12,1843.12,1837.93,1839.83,4900.0,1820.1205,1820.1205,1814.9952,1816.8715,4900.0
2019-02-04 09:40:00,1839.01,1842.88,1839.01,1839.25,1200.0,1816.0618,1819.8835,1816.0618,1816.2988,1200.0
2019-02-04 09:45:00,1846.42,1851.05,1844.25,1848.73,1750.0,1823.3793,1827.9515,1821.2364,1825.6605,1750.0
2019-02-04 09:50:00,1849.79,1858.49,1849.78,1854.51,1000.0,1826.7072,1835.2987,1826.6974,1831.3683,1000.0
2019-02-04 09:55:00,1854.32,1859.14,1854.32,1859.14,500.0,1831.1807,1835.9406,1831.1807,1835.9406,500.0
2019-02-04 10:00:00,1857.07,1857.41,1849.66,1851.74,1800.0,1833.8964,1834.2321,1826.5789,1828.6329,1800.0
2019-02-04 10:05:00,1850.38,1851.26,1849.79,1849.8,500.0,1827.2899,1828.1589,1826.7072,1826.7171,500.0
2019-02-04 10:10:00,1849.88,1852.79,1848.01,1852.76,900.0,1826.7961,1829.6698,1824.9494,1829.6402,900.0
2019-02-04 10:15:00,1852.5,1854.55,1851.5,1854.55,1100.0,1829.3834,1831.4078,1828.3959,1831.4078,1100.0
2019-02-04 10:20:00,1852.91,1854.6,1852.66,1854.23,1700.0,1829.7883,1831.4572,1829.5414,1831.0918,1700.0
2019-02-04 10:25:00,1852.14,1856.76,1852.14,1855.85,4333.0,1829.0279,1833.5903,1829.0279,1832.6916,4333.0
2019-02-04 10:30:00,1852.94,1854.62,1852.5,1852.5,900.0,1829.8179,1831.477,1829.3834,1829.3834,900.0
2019-02-04 10:35:00,1853.01,1854.47,1852.78,1853.1,900.0,1829.8871,1831.3288,1829.6599,1829.9759,900.0
2019-02-04 10:40:00,1851.85,1852.51,1850.0,1850.01,802.0,1828.7415,1829.3933,1826.9146,1826.9245,802.0
2019-02-04 10:45:00,1850.91,1853.26,1850.9,1852.91,800.0,1827.8133,1830.1339,1827.8034,1829.7883,800.0
2019-02-04 10:50:00,1853.91,1853.91,1853.47,1853.48,500.0,1830.7758,1830.7758,1830.3413,1830.3512,500.0
2019-02-04 10:55:00,1853.93,1855.12,1852.96,1855.12,1000.0,1830.7956,1831.9707,1829.8377,1831.9707,1000.0
2019-02-04 11:00:00,1856.61,1860.0,1856.61,1859.96,1600.0,1833.4421,1836.7898,1833.4421,1836.7503,1600.0
2019-02-04 11:05:00,1858.88,1861.64,1858.88,1861.64,1378.0,1835.6838,1838.4094,1835.6838,1838.4094,1378.0
2019-02-04 11:10:00,1860.6,1861.77,1860.6,1861.09,1200.0,1837.3823,1838.5377,1837.3823,1837.8662,1200.0
2019-02-04 11:15:00,1860.71,1861.59,1860.71,1861.51,800.0,1837.491,1838.36,1837.491,1838.281,800.0
2019-02-04 11:20:00,1860.32,1862.26,1859.65,1860.35,1568.0,1837.1058,1839.0216,1836.4442,1837.1355,1568.0
2019-02-04 11:25:00,1861.33,1861.68,1858.81,1858.96,2268.0,1838.1032,1838.4489,1835.6147,1835.7628,2268.0
2019-02-04 11:30:00,1858.96,1858.96,1858.74,1858.94,500.0,1835.7628,1835.7628,1835.5456,1835.7431,500.0
2019-02-04 11:35:00,1857.66,1857.66,1856.03,1856.03,1317.0,1834.479,1834.479,1832.8694,1832.8694,1317.0
2019-02-04 11:40:00,1855.11,1856.74,1855.11,1856.74,900.0,1831.9608,1833.5705,1831.9608,1833.5705,900.0
2019-02-04 11:45:00,1855.62,1857.36,1855.62,1857.36,1000.0,1832.4645,1834.1828,1832.4645,1834.1828,1000.0
2019-02-04 11:50:00,1857.32,1859.33,1857.31,1858.74,620.0,1834.1433,1836.1282,1834.1334,1835.5456,620.0
2019-02-04 11:55:00,1857.17,1857.19,1857.17,1857.18,400.0,1833.9951,1834.0149,1833.9951,1834.005,400.0
2019-02-04 12:00:00,1858.77,1859.46,1858.01,1859.46,757.0,1835.5752,1836.2566,1834.8247,1836.2566,757.0
2019-02-04 12:05:00,1858.96,1859.7,1857.92,1857.93,1400.0,1835.7628,1836.4936,1834.7358,1834.7457,1400.0
2019-02-04 12:10:00,1857.86,1857.86,1856.23,1856.23,200.0,1834.6765,1834.6765,1833.0669,1833.0669,200.0
2019-02-04 12:15:00,1857.19,1857.92,1857.18,1857.92,300.0,1834.0149,1834.7358,1834.005,1834.7358,300.0
2019-02-04 12:20:00,1857.21,1858.57,1857.21,1858.23,1159.0,1834.0346,1835.3777,1834.0346,1835.0419,1159.0
2019-02-04 12:25:00,1858.1,1858.23,1856.01,1856.01,1500.0,1834.9135,1835.0419,1832.8496,1832.8496,1500.0
2019-02-04 12:30:00,1856.26,1857.03,1855.93,1856.75,906.0,1833.0965,1833.8569,1832.7706,1833.5804,906.0
2019-02-04 12:35:00,1854.04,1854.04,1854.04,1854.04,100.0,1830.9042,1830.9042,1830.9042,1830.9042,100.0
2019-02-04 12:40:00,1854.96,1854.96,1854.95,1854.95,300.0,1831.8127,1831.8127,1831.8028,1831.8028,300.0
2019-02-04 12:45:00,1854.36,1854.37,1853.83,1853.83,500.0,1831.2202,1831.2301,1830.6968,1830.6968,500.0
2019-02-04 12:50:00,1853.84,1853.9,1853.84,1853.85,700.0,1830.7067,1830.7659,1830.7067,1830.7166,700.0
2019-02-04 12:55:00,1853.85,1853.85,1853.18,1853.18,200.0,1830.7166,1830.7166,1830.0549,1830.0549,200.0
2019-02-04 13:00:00,1853.44,1853.44,1852.09,1852.28,400.0,1830.3117,1830.3117,1828.9785,1829.1662,400.0
2019-02-04 13:05:00,1851.38,1851.39,1850.0,1850.56,766.0,1828.2774,1828.2873,1826.9146,1827.4676,766.0
2019-02-04 13:10:00,1850.85,1851.01,1849.8,1849.82,1569.0,1827.754,1827.912,1826.7171,1826.7369,1569.0
2019-02-04 13:15:00,1850.44,1851.17,1850.16,1851.17,900.0,1827.3491,1828.07,1827.0726,1828.07,900.0
2019-02-04 13:20:00,1851.17,1851.17,1849.98,1849.98,300.0,1828.07,1828.07,1826.8949,1826.8949,300.0
2019-02-04 13:25:00,1848.19,1848.4,1847.62,1847.62,400.0,1825.1272,1825.3346,1824.5643,1824.5643,400.0
2019-02-04 13:30:00,1847.99,1847.99,1847.74,1847.74,200.0,1824.9297,1824.9297,1824.6828,1824.6828,200.0
2019-02-04 13:35:00,1847.74,1848.13,1847.74,1847.74,300.0,1824.6828,1825.0679,1824.6828,1824.6828,300.0
2019-02-04 13:40:00,1848.12,1849.44,1848.08,1849.44,1005.0,1825.0581,1826.3616,1825.0186,1826.3616,1005.0
2019-02-04 13:45:00,1849.61,1852.67,1849.61,1852.67,600.0,1826.5295,1829.5513,1826.5295,1829.5513,600.0
2019-02-04 13:50:00,1852.67,1853.52,1852.66,1853.52,200.0,1829.5513,1830.3907,1829.5414,1830.3907,200.0
2019-02-04 13:55:00,1854.0,1854.0,1852.69,1852.69,300.0,1830.8647,1830.8647,1829.571,1829.571,300.0
2019-02-04 14:00:00,1852.69,1853.81,1852.31,1853.81,938.0,1829.571,1830.6771,1829.1958,1830.6771,938.0
2019-02-04 14:05:00,1853.8,1853.8,1853.79,1853.8,200.0,1830.6672,1830.6672,1830.6573,1830.6672,200.0
2019-02-04 14:10:00,1853.8,1853.8,1853.8,1853.8,0.0,1830.6672,1830.6672,1830.6672,1830.6672,0.0
2019-02-04 14:15:00,1853.9,1855.08,1853.75,1855.06,1100.0,1830.7659,1831.9312,1830.6178,1831.9115,1100.0
2019-02-04 14:20:00,1853.86,1853.86,1853.85,1853.86,100.0,1830.7264,1830.7264,1830.7166,1830.7264,100.0
2019-02-04 14:25:00,1855.6,1855.6,1855.59,1855.59,351.0,1832.4447,1832.4447,1832.4349,1832.4349,351.0
2019-02-04 14:30:00,1854.99,1856.11,1854.99,1855.31,1297.0,1831.8423,1832.9484,1831.8423,1832.1584,1297.0
2019-02-04 14:35:00,1855.72,1856.3,1855.6,1856.3,500.0,1832.5632,1833.136,1832.4447,1833.136,500.0
2019-02-04 14:40:00,1854.01,1854.51,1854.0,1854.51,400.0,1830.8746,1831.3683,1830.8647,1831.3683,400.0
2019-02-04 14:45:00,1854.48,1854.48,1851.72,1852.9,900.0,1831.3387,1831.3387,1828.6132,1829.7784,900.0
2019-02-04 14:50:00,1854.76,1854.76,1854.75,1854.76,500.0,1831.6152,1831.6152,1831.6053,1831.6152,500.0
2019-02-04 14:55:00,1855.54,1855.54,1854.61,1854.61,327.0,1832.3855,1832.3855,1831.4671,1831.4671,327.0
2019-02-04 15:00:00,1854.76,1856.86,1854.61,1856.85,800.0,1831.6152,1833.689,1831.4671,1833.6791,800.0
2019-02-04 15:05:00,1856.51,1858.3,1856.51,1857.61,500.0,1833.3434,1835.111,1833.3434,1834.4297,500.0
2019-02-04 15:10:00,1859.42,1859.42,1858.73,1858.73,490.0,1836.2171,1836.2171,1835.5357,1835.5357,490.0
2019-02-04 15:15:00,1859.35,1859.35,1856.28,1856.28,300.0,1836.1479,1836.1479,1833.1162,1833.1162,300.0
2019-02-04 15:20:00,1858.58,1858.58,1857.37,1857.37,700.0,1835.3875,1835.3875,1834.1926,1834.1926,700.0
2019-02-04 15:25:00,1857.42,1857.42,1855.84,1857.0,500.0,1834.242,1834.242,1832.6817,1833.8273,500.0
2019-02-04 15:30:00,1855.85,1857.54,1855.39,1857.54,1300.0,1832.6916,1834.3605,1832.2374,1834.3605,1300.0
2019-02-04 15:35:00,1856.8,1856.8,1856.8,1856.8,100.0,1833.6298,1833.6298,1833.6298,1833.6298,100.0
2019-02-04 15:40:00,1857.3,1857.86,1856.3,1857.36,1819.0,1834.1235,1834.6765,1833.136,1834.1828,1819.0
2019-02-04 15:45:00,1856.91,1856.91,1855.68,1855.84,500.0,1833.7384,1833.7384,1832.5237,1832.6817,500.0
2019-02-04 15:50:00,1856.27,1860.64,1856.26,1859.11,8487.0,1833.1064,1837.4218,1833.0965,1835.9109,8487.0
2019-02-04 15:55:00,1857.88,1860.99,1855.72,1860.99,5894.0,1834.6963,1837.7675,1832.5632,1837.7675,5894.0
2019-02-05 09:30:00,1887.53,1905.49,1879.92,1894.9,13412.0,1863.9763,1881.7122,1856.4613,1871.2543,13412.0
2019-02-05 09:35:00,1899.44,1904.43,1890.02,1898.44,4924.0,1875.7377,1880.6654,1866.4352,1874.7502,4924.0
2019-02-05 09:40:00,1899.19,1905.81,1897.21,1905.8,4923.0,1875.4908,1882.0282,1873.5355,1882.0183,4923.0
2019-02-05 09:45:00,1906.33,1915.46,1904.05,1913.69,5384.0,1882.5417,1891.5578,1880.2901,1889.8099,5384.0
2019-02-05 09:50:00,1909.9,1911.62,1907.29,1907.29,2425.0,1886.0671,1887.7657,1883.4897,1883.4897,2425.0
2019-02-05 09:55:00,1909.51,1911.41,1908.18,1909.72,1700.0,1885.682,1887.5583,1884.3686,1885.8894,1700.0
2019-02-05 10:00:00,1910.99,1916.23,1910.99,1915.24,3900.0,1887.1435,1892.3182,1887.1435,1891.3405,3900.0
2019-02-05 10:05:00,1914.58,1914.58,1907.19,1910.0,13613.0,1890.6887,1890.6887,1883.391,1886.1659,13613.0
2019-02-05 10:10:00,1911.18,1912.62,1910.0,1912.47,1591.0,1887.3312,1888.7532,1886.1659,1888.6051,1591.0
2019-02-05 10:15:00,1914.14,1914.14,1909.58,1911.58,3000.0,1890.2542,1890.2542,1885.7511,1887.7262,3000.0
2019-02-05 10:20:00,1911.9,1912.4,1910.01,1910.41,1400.0,1888.0422,1888.536,1886.1758,1886.5708,1400.0
2019-02-05 10:25:00,1911.86,1912.47,1911.01,1911.01,2300.0,1888.0027,1888.6051,1887.1633,1887.1633,2300.0
2019-02-05 10:30:00,1912.41,1912.67,1911.53,1911.53,1495.0,1888.5458,1888.8026,1887.6768,1887.6768,1495.0
2019-02-05 10:35:00,1911.81,1911.82,1911.45,1911.45,400.0,1887.9533,1887.9632,1887.5978,1887.5978,400.0
2019-02-05 10:40:00,1911.13,1914.38,1910.5,1912.5,1400.0,1887.2818,1890.4912,1886.6597,1888.6347,1400.0
2019-02-05 10:45:00,1911.4,1914.66,1911.09,1911.09,1529.0,1887.5484,1890.7677,1887.2423,1887.2423,1529.0
2019-02-05 10:50:00,1913.14,1913.14,1909.42,1912.21,4880.0,1889.2667,1889.2667,1885.5931,1888.3483,4880.0
2019-02-05 10:55:00,1912.14,1912.14,1910.58,1910.58,600.0,1888.2792,1888.2792,1886.7387,1886.7387,600.0
2019-02-05 11:00:00,1911.18,1911.77,1910.53,1910.53,1200.0,1887.3312,1887.9138,1886.6893,1886.6893,1200.0
2019-02-05 11:05:00,1910.53,1910.8,1908.93,1908.94,1800.0,1886.6893,1886.9559,1885.1093,1885.1191,1800.0
2019-02-05 11:10:00,1908.93,1908.94,1906.27,1906.28,600.0,1885.1093,1885.1191,1882.4824,1882.4923,600.0
2019-02-05 11:15:00,1907.66,1907.66,1904.88,1904.88,1500.0,1883.8551,1883.8551,1881.1098,1881.1098,1500.0
2019-02-05 11:20:00,1906.17,1907.42,1905.29,1907.36,1200.0,1882.3837,1883.6181,1881.5147,1883.5588,1200.0
2019-02-05 11:25:00,1906.47,1907.99,1904.77,1904.77,1390.0,1882.6799,1884.181,1881.0012,1881.0012,1390.0
2019-02-05 11:30:00,1904.66,1905.73,1903.14,1903.15,1970.0,1880.8925,1881.9492,1879.3915,1879.4014,1970.0
2019-02-05 11:35:00,1904.68,1906.11,1904.28,1906.11,3200.0,1880.9123,1882.3244,1880.5173,1882.3244,3200.0
2019-02-05 11:40:00,1906.1,1907.47,1906.1,1906.33,800.0,1882.3146,1883.6675,1882.3146,1882.5417,800.0
2019-02-05 11:45:00,1906.33,1906.33,1904.41,1904.42,600.0,1882.5417,1882.5417,1880.6457,1880.6555,600.0
2019-02-05 11:50:00,1905.88,1905.88,1904.03,1904.04,500.0,1882.0973,1882.0973,1880.2704,1880.2803,500.0
2019-02-05 11:55:00,1905.32,1905.32,1903.05,1903.06,1300.0,1881.5443,1881.5443,1879.3026,1879.3125,1300.0
2019-02-05 12:00:00,1904.7,1904.71,1902.65,1903.85,2200.0,1880.932,1880.9419,1878.9076,1880.0926,2200.0
2019-02-05 12:05:00,1903.85,1905.54,1903.27,1903.89,1200.0,1880.0926,1881.7616,1879.5199,1880.1321,1200.0
2019-02-05 12:10:00,1902.93,1905.21,1902.5,1904.14,1093.0,1879.1841,1881.4357,1878.7595,1880.379,1093.0
2019-02-05 12:15:00,1903.89,1904.63,1903.13,1903.13,1300.0,1880.1321,1880.8629,1879.3816,1879.3816,1300.0
2019-02-05 12:20:00,1902.44,1902.44,1901.38,1901.38,200.0,1878.7002,1878.7002,1877.6535,1877.6535,200.0
2019-02-05 12:25:00,1900.83,1901.7,1900.82,1901.7,500.0,1877.1103,1877.9695,1877.1005,1877.9695,500.0
2019-02-05 12:30:00,1900.8,1902.08,1900.8,1901.93,500.0,1877.0807,1878.3447,1877.0807,1878.1966,500.0
2019-02-05 12:35:00,1901.51,1901.51,1901.26,1901.27,400.0,1877.7818,1877.7818,1877.535,1877.5448,400.0
2019-02-05 12:40:00,1901.52,1901.52,1900.26,1901.48,900.0,1877.7917,1877.7917,1876.5474,1877.7522,900.0
2019-02-05 12:45:00,1901.15,1902.38,1900.65,1900.65,1700.0,1877.4263,1878.641,1876.9326,1876.9326,1700.0
2019-02-05 12:50:00,1901.34,1902.05,1899.63,1900.11,1684.0,1877.614,1878.3151,1875.9253,1876.3993,1684.0
2019-02-05 12:55:00,1899.52,1899.99,1894.89,1897.07,2100.0,1875.8167,1876.2808,1871.2445,1873.3972,2100.0
2019-02-05 13:00:00,1897.14,1900.92,1897.14,1900.92,4700.0,1873.4664,1877.1992,1873.4664,1877.1992,4700.0
2019-02-05 13:05:00,1900.65,1900.65,1898.35,1898.35,1400.0,1876.9326,1876.9326,1874.6613,1874.6613,1400.0
2019-02-05 13:10:00,1898.74,1901.04,1898.0,1901.04,1700.0,1875.0464,1877.3177,1874.3156,1877.3177,1700.0
2019-02-05 13:15:00,1899.54,1900.58,1896.63,1896.63,1200.0,1875.8364,1876.8634,1872.9627,1872.9627,1200.0
2019-02-05 13:20:00,1897.03,1900.98,1896.63,1900.1,4472.0,1873.3577,1877.2585,1872.9627,1876.3894,4472.0
2019-02-05 13:25:00,1898.93,1900.92,1898.4,1898.4,750.0,1875.234,1877.1992,1874.7107,1874.7107,750.0
2019-02-05 13:30:00,1898.41,1901.47,1898.41,1899.05,500.0,1874.7205,1877.7423,1874.7205,1875.3525,500.0
2019-02-05 13:35:00,1900.03,1900.68,1900.02,1900.68,500.0,1876.3203,1876.9622,1876.3104,1876.9622,500.0
2019-02-05 13:40:00,1901.04,1901.04,1900.36,1900.36,600.0,1877.3177,1877.3177,1876.6462,1876.6462,600.0
2019-02-05 13:45:00,1901.73,1902.4,1901.42,1901.43,800.0,1877.9991,1878.6607,1877.693,1877.7028,800.0
2019-02-05 13:50:00,1901.43,1903.5,1900.67,1901.11,2300.0,1877.7028,1879.747,1876.9523,1877.3868,2300.0
2019-02-05 13:55:00,1901.67,1902.52,1900.24,1901.08,2300.0,1877.9398,1878.7792,1876.5277,1877.3572,2300.0
2019-02-05 14:00:00,1901.65,1903.37,1901.65,1902.34,500.0,1877.9201,1879.6186,1877.9201,1878.6015,500.0
2019-02-05 14:05:00,1903.92,1905.75,1903.92,1905.18,1598.0,1880.1618,1881.9689,1880.1618,1881.406,1598.0
2019-02-05 14:10:00,1904.23,1906.47,1904.23,1905.38,1100.0,1880.4679,1882.6799,1880.4679,1881.6036,1100.0
2019-02-05 14:15:00,1906.46,1906.46,1905.75,1905.77,409.0,1882.6701,1882.6701,1881.9689,1881.9887,409.0
2019-02-05 14:20:00,1906.23,1910.0,1905.62,1909.86,2647.0,1882.4429,1886.1659,1881.8406,1886.0276,2647.0
2019-02-05 14:25:00,1909.18,1910.12,1908.26,1908.99,900.0,1885.3561,1886.2844,1884.4476,1885.1685,900.0
2019-02-05 14:30:00,1909.5,1911.15,1909.5,1911.15,2560.0,1885.6721,1887.3015,1885.6721,1887.3015,2560.0
2019-02-05 14:35:00,1911.84,1912.25,1911.84,1912.13,500.0,1887.9829,1888.3878,1887.9829,1888.2693,500.0
2019-02-05 14:40:00,1911.04,1912.78,1910.55,1911.99,11800.0,1887.1929,1888.9112,1886.709,1888.1311,11800.0
2019-02-05 14:45:00,1913.53,1913.53,1912.55,1912.55,853.0,1889.6519,1889.6519,1888.6841,1888.6841,853.0
2019-02-05 14:50:00,1913.2,1913.52,1910.97,1910.97,2187.0,1889.326,1889.642,1887.1238,1887.1238,2187.0
2019-02-05 14:55:00,1911.0,1911.7,1910.96,1910.96,950.0,1887.1534,1887.8447,1887.1139,1887.1139,950.0
2019-02-05 15:00:00,1909.58,1910.8,1908.83,1910.8,800.0,1885.7511,1886.9559,1885.0105,1886.9559,800.0
2019-02-05 15:05:00,1911.14,1911.14,1908.79,1908.79,2207.0,1887.2917,1887.2917,1884.971,1884.971,2207.0
2019-02-05 15:10:00,1908.79,1908.79,1906.65,1907.03,5400.0,1884.971,1884.971,1882.8577,1883.233,5400.0
2019-02-05 15:15:00,1908.49,1908.96,1907.62,1908.95,1000.0,1884.6747,1885.1389,1883.8156,1885.129,1000.0
2019-02-05 15:20:00,1909.14,1909.42,1907.63,1909.42,1606.0,1885.3166,1885.5931,1883.8255,1885.5931,1606.0
2019-02-05 15:25:00,1909.25,1910.07,1908.47,1910.07,800.0,1885.4253,1886.235,1884.655,1886.235,800.0
2019-02-05 15:30:00,1911.28,1913.25,1910.55,1911.49,8071.0,1887.4299,1889.3753,1886.709,1887.6373,8071.0
2019-02-05 15:35:00,1910.78,1911.6,1909.9,1909.9,1900.0,1886.9362,1887.7459,1886.0671,1886.0671,1900.0
2019-02-05 15:40:00,1910.38,1912.43,1909.76,1912.42,1900.0,1886.5412,1888.5656,1885.9289,1888.5557,1900.0
2019-02-05 15:45:00,1911.82,1911.83,1908.02,1908.02,1774.0,1887.9632,1887.9731,1884.2106,1884.2106,1774.0
2019-02-05 15:50:00,1908.94,1908.94,1906.31,1907.55,3005.0,1885.1191,1885.1191,1882.5219,1883.7465,3005.0
2019-02-05 15:55:00,1904.75,1906.32,1901.03,1902.73,8243.0,1880.9814,1882.5318,1877.3078,1878.9866,8243.0
2019-02-06 09:30:00,1895.94,1896.19,1892.61,1895.22,3182.0,1872.2813,1872.5282,1868.9929,1871.5703,3182.0
2019-02-06 09:35:00,1898.99,1898.99,1894.04,1894.12,2755.0,1875.2933,1875.2933,1870.4051,1870.4841,2755.0
2019-02-06 09:40:00,1894.04,1894.04,1889.9,1892.31,1108.0,1870.4051,1870.4051,1866.3167,1868.6966,1108.0
2019-02-06 09:45:00,1892.45,1895.79,1891.38,1894.9,900.0,1868.8349,1872.1332,1867.7783,1871.2543,900.0
2019-02-06 09:50:00,1893.64,1895.47,1893.63,1894.93,850.0,1870.01,1871.8172,1870.0002,1871.284,850.0
2019-02-06 09:55:00,1895.78,1895.97,1893.0,1893.01,700.0,1872.1233,1872.311,1869.378,1869.3879,700.0
2019-02-06 10:00:00,1893.0,1893.0,1887.35,1887.49,2260.0,1869.378,1869.378,1863.7985,1863.9368,2260.0
2019-02-06 10:05:00,1887.84,1887.84,1880.17,1880.4,3590.0,1864.2824,1864.2824,1856.7081,1856.9353,3590.0
2019-02-06 10:10:00,1880.28,1880.28,1874.78,1875.68,1395.0,1856.8168,1856.8168,1851.3854,1852.2742,1395.0
2019-02-06 10:15:00,1875.68,1882.54,1875.68,1881.15,2023.0,1852.2742,1859.0486,1852.2742,1857.6759,2023.0
2019-02-06 10:20:00,1881.23,1882.52,1879.86,1882.52,700.0,1857.7549,1859.0288,1856.402,1859.0288,700.0
2019-02-06 10:25:00,1883.18,1884.5,1880.8,1881.96,1100.0,1859.6806,1860.9841,1857.3303,1858.4758,1100.0
2019-02-06 10:30:00,1883.86,1887.72,1883.86,1885.25,577.0,1860.3521,1864.1639,1860.3521,1861.7247,577.0
2019-02-06 10:35:00,1887.03,1887.03,1880.0,1880.0,2400.0,1863.4825,1863.4825,1856.5403,1856.5403,2400.0
2019-02-06 10:40:00,1880.14,1881.73,1880.14,1881.26,600.0,1856.6785,1858.2487,1856.6785,1857.7845,600.0
2019-02-06 10:45:00,1881.26,1884.07,1881.01,1882.25,3807.0,1857.7845,1860.5595,1857.5377,1858.7622,3807.0
2019-02-06 10:50:00,1882.56,1886.33,1882.55,1885.68,1700.0,1859.0683,1862.7913,1859.0584,1862.1494,1700.0
2019-02-06 10:55:00,1888.9,1891.14,1887.77,1887.78,1300.0,1865.3292,1867.5412,1864.2133,1864.2232,1300.0
2019-02-06 11:00:00,1888.75,1889.39,1886.38,1888.2,1800.0,1865.1811,1865.8131,1862.8406,1864.6379,1800.0
2019-02-06 11:05:00,1888.67,1891.22,1888.67,1891.22,1000.0,1865.1021,1867.6202,1865.1021,1867.6202,1000.0
2019-02-06 11:10:00,1888.21,1890.32,1888.2,1888.46,1200.0,1864.6478,1866.7315,1864.6379,1864.8947,1200.0
2019-02-06 11:15:00,1889.44,1889.44,1887.43,1887.44,1909.0,1865.8625,1865.8625,1863.8775,1863.8874,1909.0
2019-02-06 11:20:00,1888.12,1888.77,1885.14,1886.59,2865.0,1864.5589,1865.2008,1861.6161,1863.048,2865.0
2019-02-06 11:25:00,1885.23,1885.53,1884.9,1884.93,1062.0,1861.705,1862.0013,1861.3791,1861.4087,1062.0
2019-02-06 11:30:00,1887.24,1887.48,1886.06,1886.06,400.0,1863.6899,1863.9269,1862.5246,1862.5246,400.0
2019-02-06 11:35:00,1886.06,1889.11,1884.05,1889.02,900.0,1862.5246,1865.5366,1860.5397,1865.4477,900.0
2019-02-06 11:40:00,1889.52,1890.26,1887.66,1888.03,1400.0,1865.9415,1866.6722,1864.1047,1864.4701,1400.0
2019-02-06 11:45:00,1887.83,1887.83,1884.39,1884.41,1300.0,1864.2725,1864.2725,1860.8755,1860.8952,1300.0
2019-02-06 11:50:00,1884.37,1885.22,1883.02,1884.19,1359.0,1860.8557,1861.6951,1859.5226,1860.678,1359.0
2019-02-06 11:55:00,1886.85,1888.83,1885.42,1888.62,700.0,1863.3048,1865.2601,1861.8926,1865.0527,700.0
2019-02-06 12:00:00,1886.95,1886.96,1886.95,1886.95,100.0,1863.4035,1863.4134,1863.4035,1863.4035,100.0
2019-02-06 12:05:00,1886.98,1887.34,1886.97,1887.05,1000.0,1863.4332,1863.7887,1863.4233,1863.5023,1000.0
2019-02-06 12:10:00,1887.41,1887.83,1886.0,1887.19,1750.0,1863.8578,1864.2725,1862.4654,1863.6405,1750.0
2019-02-06 12:15:00,1886.23,1893.28,1886.23,1893.16,2521.0,1862.6925,1869.6545,1862.6925,1869.536,2521.0
2019-02-06 12:20:00,1893.22,1894.98,1892.76,1893.83,1100.0,1869.5953,1871.3333,1869.141,1870.1977,1100.0
2019-02-06 12:25:00,1895.0,1895.47,1893.59,1893.59,701.0,1871.3531,1871.8172,1869.9607,1869.9607,701.0
2019-02-06 12:30:00,1893.83,1895.99,1893.33,1893.33,900.0,1870.1977,1872.3307,1869.7039,1869.7039,900.0
2019-02-06 12:35:00,1893.44,1897.11,1893.43,1897.11,1795.0,1869.8125,1873.4367,1869.8027,1873.4367,1795.0
2019-02-06 12:40:00,1897.11,1897.11,1896.99,1897.0,200.0,1873.4367,1873.4367,1873.3182,1873.3281,200.0
2019-02-06 12:45:00,1895.72,1896.23,1894.42,1894.43,1100.0,1872.0641,1872.5677,1870.7803,1870.7902,1100.0
2019-02-06 12:50:00,1893.96,1894.95,1893.96,1894.94,400.0,1870.3261,1871.3037,1870.3261,1871.2938,400.0
2019-02-06 12:55:00,1895.8,1895.8,1894.75,1894.75,200.0,1872.1431,1872.1431,1871.1062,1871.1062,200.0
2019-02-06 13:00:00,1897.56,1898.16,1895.51,1895.51,1400.0,1873.8811,1874.4736,1871.8567,1871.8567,1400.0
2019-02-06 13:05:00,1895.51,1895.51,1895.51,1895.51,0.0,1871.8567,1871.8567,1871.8567,1871.8567,0.0
2019-02-06 13:10:00,1896.77,1897.94,1896.72,1897.94,1100.0,1873.101,1874.2564,1873.0516,1874.2564,1100.0
2019-02-06 13:15:00,1897.95,1900.0,1897.59,1899.48,2000.0,1874.2663,1876.2907,1873.9108,1875.7772,2000.0
2019-02-06 13:20:00,1900.13,1900.66,1899.47,1900.5,1200.0,1876.4191,1876.9424,1875.7673,1876.7844,1200.0
2019-02-06 13:25:00,1900.0,1901.07,1899.68,1901.07,600.0,1876.2907,1877.3473,1875.9747,1877.3473,600.0
2019-02-06 13:30:00,1901.89,1904.38,1901.89,1903.84,800.0,1878.1571,1880.616,1878.1571,1880.0828,800.0
2019-02-06 13:35:00,1904.42,1906.52,1903.87,1903.88,2807.0,1880.6555,1882.7293,1880.1124,1880.1223,2807.0
2019-02-06 13:40:00,1905.1,1905.1,1902.65,1904.88,2400.0,1881.327,1881.327,1878.9076,1881.1098,2400.0
2019-02-06 13:45:00,1902.72,1905.09,1902.72,1903.83,1250.0,1878.9767,1881.3172,1878.9767,1880.0729,1250.0
2019-02-06 13:50:00,1904.52,1904.89,1901.13,1901.23,1400.0,1880.7543,1881.1197,1877.4066,1877.5053,1400.0
2019-02-06 13:55:00,1901.0,1901.0,1897.98,1898.12,2800.0,1877.2782,1877.2782,1874.2959,1874.4341,2800.0
2019-02-06 14:00:00,1899.6,1899.8,1898.13,1898.53,2400.0,1875.8957,1876.0932,1874.444,1874.839,2400.0
2019-02-06 14:05:00,1898.68,1900.8,1898.02,1900.27,2131.0,1874.9872,1877.0807,1874.3354,1876.5573,2131.0
2019-02-06 14:10:00,1901.17,1901.17,1900.6,1900.61,400.0,1877.4461,1877.4461,1876.8832,1876.8931,400.0
2019-02-06 14:15:00,1900.75,1901.5,1899.57,1900.0,1510.0,1877.0313,1877.772,1875.8661,1876.2907,1510.0
2019-02-06 14:20:00,1900.0,1900.0,1900.0,1900.0,300.0,1876.2907,1876.2907,1876.2907,1876.2907,300.0
2019-02-06 14:25:00,1900.07,1900.95,1900.0,1900.0,1000.0,1876.3598,1877.2288,1876.2907,1876.2907,1000.0
2019-02-06 14:30:00,1900.05,1900.05,1897.58,1898.16,1227.0,1876.3401,1876.3401,1873.9009,1874.4736,1227.0
2019-02-06 14:35:00,1899.58,1902.28,1898.69,1900.77,900.0,1875.8759,1878.5422,1874.997,1877.0511,900.0
2019-02-06 14:40:00,1903.95,1904.98,1903.51,1903.52,500.0,1880.1914,1881.2085,1879.7569,1879.7668,500.0
2019-02-06 14:45:00,1903.52,1903.74,1902.16,1902.16,900.0,1879.7668,1879.984,1878.4237,1878.4237,900.0
2019-02-06 14:50:00,1902.52,1903.87,1902.52,1903.74,2000.0,1878.7792,1880.1124,1878.7792,1879.984,2000.0
2019-02-06 14:55:00,1903.79,1905.88,1903.78,1905.88,300.0,1880.0334,1882.0973,1880.0235,1882.0973,300.0
2019-02-06 15:00:00,1905.94,1905.94,1904.45,1904.9,900.0,1882.1566,1882.1566,1880.6852,1881.1295,900.0
2019-02-06 15:05:00,1903.81,1905.63,1903.81,1905.63,700.0,1880.0531,1881.8504,1880.0531,1881.8504,700.0
2019-02-06 15:10:00,1904.75,1907.98,1904.49,1907.97,1100.0,1880.9814,1884.1711,1880.7247,1884.1612,1100.0
2019-02-06 15:15:00,1906.41,1910.0,1906.41,1909.81,1600.0,1882.6207,1886.1659,1882.6207,1885.9783,1600.0
2019-02-06 15:20:00,1908.8,1909.02,1907.1,1907.1,2958.0,1884.9809,1885.1981,1883.3021,1883.3021,2958.0
2019-02-06 15:25:00,1904.99,1904.99,1904.4,1904.4,1100.0,1881.2184,1881.2184,1880.6358,1880.6358,1100.0
2019-02-06 15:30:00,1904.35,1904.49,1902.33,1902.97,3258.0,1880.5864,1880.7247,1878.5916,1879.2236,3258.0
2019-02-06 15:35:00,1902.96,1906.15,1902.38,1906.15,1300.0,1879.2137,1882.3639,1878.641,1882.3639,1300.0
2019-02-06 15:40:00,1905.58,1905.76,1905.47,1905.47,500.0,1881.8011,1881.9788,1881.6924,1881.6924,500.0
2019-02-06 15:45:00,1905.46,1906.79,1905.36,1906.35,1553.0,1881.6826,1882.996,1881.5838,1882.5614,1553.0
2019-02-06 15:50:00,1906.4,1906.63,1905.66,1905.74,1100.0,1882.6108,1882.838,1881.8801,1881.9591,1100.0
2019-02-06 15:55:00,1907.72,1907.74,1904.48,1906.5,5503.0,1883.9144,1883.9341,1880.7148,1882.7096,5503.0
2019-02-07 09:30:00,1892.1,1892.1,1884.22,1885.81,2691.0,1868.4893,1868.4893,1860.7076,1862.2778,2691.0
2019-02-07 09:35:00,1887.46,1887.46,1886.14,1886.14,900.0,1863.9072,1863.9072,1862.6036,1862.6036,900.0
2019-02-07 09:40:00,1886.32,1886.54,1884.0,1884.0,1400.0,1862.7814,1862.9986,1860.4903,1860.4903,1400.0
2019-02-07 09:45:00,1881.0,1881.0,1879.19,1879.2,700.0,1857.5278,1857.5278,1855.7404,1855.7502,700.0
2019-02-07 09:50:00,1880.81,1884.22,1880.81,1880.93,864.0,1857.3401,1860.7076,1857.3401,1857.4587,864.0
2019-02-07 09:55:00,1883.08,1886.49,1880.95,1884.42,873.0,1859.5818,1862.9493,1857.4784,1860.9051,873.0
2019-02-07 10:00:00,1884.42,1884.42,1880.11,1884.21,1419.0,1860.9051,1860.9051,1856.6489,1860.6977,1419.0
2019-02-07 10:05:00,1884.41,1886.0,1884.21,1884.82,1500.0,1860.8952,1862.4654,1860.6977,1861.3001,1500.0
2019-02-07 10:10:00,1886.66,1889.83,1886.65,1888.19,1406.0,1863.1171,1866.2476,1863.1073,1864.6281,1406.0
2019-02-07 10:15:00,1888.19,1889.28,1887.92,1888.31,800.0,1864.6281,1865.7045,1864.3614,1864.7466,800.0
2019-02-07 10:20:00,1889.82,1893.03,1888.8,1893.03,1320.0,1866.2377,1869.4077,1865.2304,1869.4077,1320.0
2019-02-07 10:25:00,1894.67,1894.85,1891.74,1894.53,1000.0,1871.0272,1871.205,1868.1338,1870.8889,1000.0
2019-02-07 10:30:00,1896.88,1900.65,1896.02,1900.65,800.0,1873.2096,1876.9326,1872.3604,1876.9326,800.0
2019-02-07 10:35:00,1900.14,1900.48,1896.25,1896.5,1900.0,1876.4289,1876.7647,1872.5875,1872.8344,1900.0
2019-02-07 10:40:00,1897.19,1897.2,1889.78,1889.78,434.0,1873.5158,1873.5256,1866.1982,1866.1982,434.0
2019-02-07 10:45:00,1891.02,1891.13,1887.82,1888.11,1236.0,1867.4227,1867.5314,1864.2627,1864.5491,1236.0
2019-02-07 10:50:00,1887.81,1887.82,1883.63,1883.81,1960.0,1864.2528,1864.2627,1860.125,1860.3027,1960.0
2019-02-07 10:55:00,1883.61,1884.88,1881.01,1881.01,1500.0,1860.1052,1861.3594,1857.5377,1857.5377,1500.0
2019-02-07 11:00:00,1881.07,1883.81,1880.02,1883.49,1300.0,1857.5969,1860.3027,1856.56,1859.9867,1300.0
2019-02-07 11:05:00,1883.18,1883.19,1880.59,1881.57,1400.0,1859.6806,1859.6905,1857.1229,1858.0907,1400.0
2019-02-07 11:10:00,1882.18,1883.26,1879.32,1879.33,1000.0,1858.6931,1859.7596,1855.8687,1855.8786,1000.0
2019-02-07 11:15:00,1880.2,1882.4,1878.92,1878.93,1228.0,1856.7378,1858.9103,1855.4737,1855.4836,1228.0
2019-02-07 11:20:00,1879.85,1882.46,1878.33,1878.6,1700.0,1856.3921,1858.9696,1854.8911,1855.1577,1700.0
2019-02-07 11:25:00,1880.24,1880.24,1877.02,1877.9,800.0,1856.7773,1856.7773,1853.5974,1854.4665,800.0
2019-02-07 11:30:00,1877.46,1877.63,1866.8,1870.0,3643.0,1854.032,1854.1998,1843.505,1846.665,3643.0
2019-02-07 11:35:00,1867.42,1869.15,1865.02,1868.77,6200.0,1844.1172,1845.8256,1841.7472,1845.4504,6200.0
2019-02-07 11:40:00,1866.65,1868.9,1866.65,1868.61,11401.0,1843.3568,1845.5788,1843.3568,1845.2924,11401.0
2019-02-07 11:45:00,1866.82,1869.1,1863.85,1863.87,4366.0,1843.5247,1845.7763,1840.5918,1840.6115,4366.0
2019-02-07 11:50:00,1863.86,1868.57,1862.01,1868.56,3300.0,1840.6017,1845.2529,1838.7747,1845.243,3300.0
2019-02-07 11:55:00,1866.48,1867.83,1863.1,1865.56,3050.0,1843.189,1844.5221,1839.8511,1842.2804,3050.0
2019-02-07 12:00:00,1863.19,1863.2,1862.2,1862.57,800.0,1839.94,1839.9499,1838.9624,1839.3278,800.0
2019-02-07 12:05:00,1863.38,1867.12,1863.37,1867.12,900.0,1840.1277,1843.821,1840.1178,1843.821,900.0
2019-02-07 12:10:00,1865.9,1866.64,1864.74,1865.64,2614.0,1842.6162,1843.347,1841.4707,1842.3594,2614.0
2019-02-07 12:15:00,1865.0,1867.27,1862.48,1866.19,3980.0,1841.7274,1843.9691,1839.2389,1842.9026,3980.0
2019-02-07 12:20:00,1867.96,1868.0,1867.0,1867.99,700.0,1844.6505,1844.69,1843.7025,1844.6801,700.0
2019-02-07 12:25:00,1867.58,1867.96,1866.26,1867.36,800.0,1844.2752,1844.6505,1842.9717,1844.058,800.0
2019-02-07 12:30:00,1867.07,1868.24,1866.96,1868.24,1500.0,1843.7716,1844.927,1843.663,1844.927,1500.0
2019-02-07 12:35:00,1867.12,1868.23,1867.11,1868.11,400.0,1843.821,1844.9171,1843.8111,1844.7986,400.0
2019-02-07 12:40:00,1866.0,1866.0,1864.93,1864.93,700.0,1842.715,1842.715,1841.6583,1841.6583,700.0
2019-02-07 12:45:00,1863.09,1864.46,1863.08,1864.15,900.0,1839.8413,1841.1942,1839.8314,1840.888,900.0
2019-02-07 12:50:00,1864.72,1864.84,1864.5,1864.69,700.0,1841.4509,1841.5694,1841.2337,1841.4213,700.0
2019-02-07 12:55:00,1865.27,1865.69,1865.27,1865.68,720.0,1841.9941,1842.4088,1841.9941,1842.399,720.0
2019-02-07 13:00:00,1865.91,1870.48,1865.88,1870.48,1500.0,1842.6261,1847.1391,1842.5965,1847.1391,1500.0
2019-02-07 13:05:00,1869.26,1869.26,1869.21,1869.21,300.0,1845.9343,1845.9343,1845.8849,1845.8849,300.0
2019-02-07 13:10:00,1867.53,1869.35,1867.53,1869.35,900.0,1844.2259,1846.0232,1844.2259,1846.0232,900.0
2019-02-07 13:15:00,1867.7,1867.7,1867.65,1867.7,498.0,1844.3937,1844.3937,1844.3444,1844.3937,498.0
2019-02-07 13:20:00,1868.22,1869.52,1868.22,1869.52,200.0,1844.9073,1846.191,1844.9073,1846.191,200.0
2019-02-07 13:25:00,1869.69,1870.17,1868.17,1870.17,500.0,1846.3589,1846.8329,1844.8579,1846.8329,500.0
2019-02-07 13:30:00,1870.98,1871.07,1870.98,1871.0,700.0,1847.6328,1847.7217,1847.6328,1847.6526,700.0
2019-02-07 13:35:00,1871.12,1871.12,1870.07,1870.07,1198.0,1847.7711,1847.7711,1846.7342,1846.7342,1198.0
2019-02-07 13:40:00,1871.28,1872.18,1870.9,1872.18,1100.0,1847.9291,1848.8178,1847.5538,1848.8178,1100.0
2019-02-07 13:45:00,1869.5,1870.47,1869.17,1869.49,1400.0,1846.1713,1847.1292,1845.8454,1846.1614,1400.0
2019-02-07 13:50:00,1869.7,1871.01,1869.7,1871.0,1300.0,1846.3688,1847.6624,1846.3688,1847.6526,1300.0
2019-02-07 13:55:00,1871.26,1873.89,1871.0,1873.89,1100.0,1847.9093,1850.5065,1847.6526,1850.5065,1100.0
2019-02-07 14:00:00,1872.11,1872.13,1870.73,1871.57,400.0,1848.7487,1848.7685,1847.3859,1848.2155,400.0
2019-02-07 14:05:00,1872.05,1872.4,1871.14,1871.64,1000.0,1848.6895,1849.0351,1847.7908,1848.2846,1000.0
2019-02-07 14:10:00,1869.59,1869.65,1868.45,1868.45,300.0,1846.2602,1846.3194,1845.1344,1845.1344,300.0
2019-02-07 14:15:00,1869.05,1869.54,1867.66,1867.93,1600.0,1845.7269,1846.2108,1844.3542,1844.6209,1600.0
2019-02-07 14:20:00,1868.76,1868.76,1868.76,1868.76,300.0,1845.4405,1845.4405,1845.4405,1845.4405,300.0
2019-02-07 14:25:00,1867.7,1871.64,1867.7,1871.25,400.0,1844.3937,1848.2846,1844.3937,1847.8994,400.0
2019-02-07 14:30:00,1872.91,1872.91,1872.4,1872.4,400.0,1849.5387,1849.5387,1849.0351,1849.0351,400.0
2019-02-07 14:35:00,1872.91,1872.91,1872.16,1872.16,500.0,1849.5387,1849.5387,1848.7981,1848.7981,500.0
2019-02-07 14:40:00,1873.06,1873.06,1871.98,1872.6,400.0,1849.6869,1849.6869,1848.6203,1849.2326,400.0
2019-02-07 14:45:00,1872.84,1874.73,1870.16,1870.88,2603.0,1849.4696,1851.336,1846.823,1847.5341,2603.0
2019-02-07 14:50:00,1871.57,1871.64,1866.65,1866.66,2400.0,1848.2155,1848.2846,1843.3568,1843.3667,2400.0
2019-02-07 14:55:00,1866.93,1867.39,1866.12,1866.12,700.0,1843.6334,1844.0876,1842.8335,1842.8335,700.0
2019-02-07 15:00:00,1866.96,1866.96,1865.1,1865.18,1200.0,1843.663,1843.663,1841.8262,1841.9052,1200.0
2019-02-07 15:05:00,1866.04,1867.27,1864.69,1867.27,1757.0,1842.7545,1843.9691,1841.4213,1843.9691,1757.0
2019-02-07 15:10:00,1865.08,1867.4,1865.04,1867.4,901.0,1841.8064,1844.0975,1841.7669,1844.0975,901.0
2019-02-07 15:15:00,1866.17,1867.95,1866.15,1866.15,500.0,1842.8828,1844.6406,1842.8631,1842.8631,500.0
2019-02-07 15:20:00,1868.79,1869.11,1866.66,1868.84,1897.0,1845.4701,1845.7861,1843.3667,1845.5195,1897.0
2019-02-07 15:25:00,1869.02,1870.91,1867.87,1870.69,3794.0,1845.6973,1847.5637,1844.5616,1847.3464,3794.0
2019-02-07 15:30:00,1870.22,1871.72,1868.29,1870.1,4150.0,1846.8823,1848.3636,1844.9764,1846.7638,4150.0
2019-02-07 15:35:00,1870.86,1872.48,1870.09,1872.48,4108.0,1847.5143,1849.1141,1846.7539,1849.1141,4108.0
2019-02-07 15:40:00,1872.18,1876.82,1872.17,1874.99,5100.0,1848.8178,1853.3999,1848.808,1851.5928,5100.0
2019-02-07 15:45:00,1874.44,1874.44,1871.77,1872.27,3048.0,1851.0496,1851.0496,1848.413,1848.9067,3048.0
2019-02-07 15:50:00,1872.07,1872.85,1870.73,1871.3,3300.0,1848.7092,1849.4795,1847.3859,1847.9488,3300.0
2019-02-07 15:55:00,1873.0,1878.04,1872.99,1877.42,7637.0,1849.6276,1854.6047,1849.6177,1853.9925,7637.0
2019-02-08 09:30:00,1892.37,1899.99,1878.02,1878.02,5877.0,1868.7559,1876.2808,1854.585,1854.585,5877.0
2019-02-08 09:35:00,1880.29,1881.42,1868.17,1881.42,2639.0,1856.8266,1857.9425,1844.8579,1857.9425,2639.0
2019-02-08 09:40:00,1878.85,1880.52,1877.98,1880.02,800.0,1855.4046,1857.0538,1854.5455,1856.56,800.0
2019-02-08 09:45:00,1882.43,1884.08,1876.15,1881.08,2000.0,1858.9399,1860.5693,1852.7383,1857.6068,2000.0
2019-02-08 09:50:00,1881.08,1881.09,1868.0,1868.47,5456.0,1857.6068,1857.6167,1844.69,1845.1541,5456.0
2019-02-08 09:55:00,1870.4,1871.02,1862.01,1862.01,4300.0,1847.0601,1847.6723,1838.7747,1838.7747,4300.0
2019-02-08 10:00:00,1865.02,1866.47,1863.0,1865.94,3033.0,1841.7472,1843.1791,1839.7524,1842.6557,3033.0
2019-02-08 10:05:00,1864.65,1869.82,1864.64,1867.9,2501.0,1841.3818,1846.4873,1841.3719,1844.5912,2501.0
2019-02-08 10:10:00,1867.91,1868.13,1865.77,1865.77,1000.0,1844.6011,1844.8184,1842.4878,1842.4878,1000.0
2019-02-08 10:15:00,1868.78,1868.78,1862.5,1864.8,3273.0,1845.4603,1845.4603,1839.2586,1841.5299,3273.0
2019-02-08 10:20:00,1865.38,1866.99,1863.88,1863.88,1286.0,1842.1027,1843.6926,1840.6214,1840.6214,1286.0
2019-02-08 10:25:00,1863.88,1863.88,1862.2,1862.2,500.0,1840.6214,1840.6214,1838.9624,1838.9624,500.0
2019-02-08 10:30:00,1863.36,1864.84,1863.3,1864.33,1900.0,1840.1079,1841.5694,1840.0486,1841.0658,1900.0
2019-02-08 10:35:00,1864.31,1870.62,1864.31,1870.61,2257.0,1841.046,1847.2773,1841.046,1847.2674,2257.0
2019-02-08 10:40:00,1874.4,1874.9,1874.4,1874.89,1457.0,1851.0101,1851.5039,1851.0101,1851.494,1457.0
2019-02-08 10:45:00,1874.89,1877.2,1874.89,1875.66,1831.0,1851.494,1853.7752,1851.494,1852.2544,1831.0
2019-02-08 10:50:00,1876.53,1879.13,1876.52,1879.13,2360.0,1853.1136,1855.6811,1853.1037,1855.6811,2360.0
2019-02-08 10:55:00,1879.57,1882.14,1879.57,1882.14,1630.0,1856.1156,1858.6536,1856.1156,1858.6536,1630.0
2019-02-08 11:00:00,1880.85,1881.88,1878.48,1878.48,1200.0,1857.3797,1858.3968,1855.0392,1855.0392,1200.0
2019-02-08 11:05:00,1876.99,1882.47,1876.99,1882.37,1270.0,1853.5678,1858.9794,1853.5678,1858.8807,1270.0
2019-02-08 11:10:00,1883.21,1884.1,1880.0,1880.0,1100.0,1859.7102,1860.5891,1856.5403,1856.5403,1100.0
2019-02-08 11:15:00,1880.01,1886.47,1880.01,1884.0,1400.0,1856.5501,1862.9295,1856.5501,1860.4903,1400.0
2019-02-08 11:20:00,1882.14,1885.03,1882.14,1885.03,1100.0,1858.6536,1861.5075,1858.6536,1861.5075,1100.0
2019-02-08 11:25:00,1883.69,1883.69,1883.68,1883.69,200.0,1860.1842,1860.1842,1860.1743,1860.1842,200.0
2019-02-08 11:30:00,1882.5,1882.59,1880.31,1880.47,1194.0,1859.0091,1859.0979,1856.8464,1857.0044,1194.0
2019-02-08 11:35:00,1880.18,1880.46,1878.36,1879.09,900.0,1856.718,1856.9945,1854.9207,1855.6416,900.0
2019-02-08 11:40:00,1880.76,1882.26,1878.06,1879.39,2273.0,1857.2908,1858.7721,1854.6245,1855.9379,2273.0
2019-02-08 11:45:00,1879.39,1879.39,1876.59,1877.18,561.0,1855.9379,1855.9379,1853.1728,1853.7554,561.0
2019-02-08 11:50:00,1876.77,1878.64,1876.77,1877.29,800.0,1853.3506,1855.1972,1853.3506,1853.8641,800.0
2019-02-08 11:55:00,1880.55,1880.86,1880.0,1880.0,300.0,1857.0834,1857.3895,1856.5403,1856.5403,300.0
2019-02-08 12:00:00,1883.44,1884.46,1880.13,1880.13,1000.0,1859.9373,1860.9446,1856.6686,1856.6686,1000.0
2019-02-08 12:05:00,1880.63,1880.65,1878.73,1880.14,663.0,1857.1624,1857.1821,1855.2861,1856.6785,663.0
2019-02-08 12:10:00,1879.5,1880.8,1879.04,1879.29,2305.0,1856.0465,1857.3303,1855.5922,1855.8391,2305.0
2019-02-08 12:15:00,1878.78,1878.78,1874.06,1874.92,2695.0,1855.3355,1855.3355,1850.6744,1851.5236,2695.0
2019-02-08 12:20:00,1875.17,1875.85,1874.66,1875.33,600.0,1851.7705,1852.442,1851.2669,1851.9285,600.0
2019-02-08 12:25:00,1877.0,1877.0,1876.62,1876.62,556.0,1853.5777,1853.5777,1853.2024,1853.2024,556.0
2019-02-08 12:30:00,1875.61,1878.08,1875.6,1876.43,1400.0,1852.205,1854.6442,1852.1952,1853.0148,1400.0
2019-02-08 12:35:00,1875.81,1875.81,1875.26,1875.26,700.0,1852.4025,1852.4025,1851.8594,1851.8594,700.0
2019-02-08 12:40:00,1874.4,1875.87,1874.4,1875.13,800.0,1851.0101,1852.4618,1851.0101,1851.731,800.0
2019-02-08 12:45:00,1875.83,1876.83,1875.65,1876.42,2000.0,1852.4223,1853.4098,1852.2445,1853.0049,2000.0
2019-02-08 12:50:00,1876.2,1876.43,1876.2,1876.43,300.0,1852.7877,1853.0148,1852.7877,1853.0148,300.0
2019-02-08 12:55:00,1876.94,1876.96,1875.88,1875.89,712.0,1853.5184,1853.5382,1852.4717,1852.4815,712.0
2019-02-08 13:00:00,1876.02,1877.4,1876.02,1876.56,1005.0,1852.6099,1853.9727,1852.6099,1853.1432,1005.0
2019-02-08 13:05:00,1876.31,1876.32,1876.16,1876.16,200.0,1852.8963,1852.9062,1852.7482,1852.7482,200.0
2019-02-08 13:10:00,1876.96,1878.91,1876.96,1878.0,500.0,1853.5382,1855.4639,1853.5382,1854.5652,500.0
2019-02-08 13:15:00,1879.07,1880.32,1878.0,1880.31,1000.0,1855.6219,1856.8563,1854.5652,1856.8464,1000.0
2019-02-08 13:20:00,1878.72,1878.72,1875.6,1876.61,6450.0,1855.2762,1855.2762,1852.1952,1853.1926,6450.0
2019-02-08 13:25:00,1875.59,1878.22,1875.59,1875.81,400.0,1852.1853,1854.7825,1852.1853,1852.4025,400.0
2019-02-08 13:30:00,1877.26,1877.26,1877.03,1877.03,200.0,1853.8344,1853.8344,1853.6073,1853.6073,200.0
2019-02-08 13:35:00,1877.18,1877.19,1874.05,1874.05,2300.0,1853.7554,1853.7653,1850.6645,1850.6645,2300.0
2019-02-08 13:40:00,1873.98,1873.98,1872.51,1872.51,300.0,1850.5954,1850.5954,1849.1437,1849.1437,300.0
2019-02-08 13:45:00,1872.86,1872.86,1869.61,1869.7,800.0,1849.4894,1849.4894,1846.2799,1846.3688,800.0
2019-02-08 13:50:00,1869.12,1869.46,1868.64,1868.77,500.0,1845.796,1846.1318,1845.322,1845.4504,500.0
2019-02-08 13:55:00,1869.81,1871.03,1869.81,1870.02,1100.0,1846.4774,1847.6822,1846.4774,1846.6848,1100.0
2019-02-08 14:00:00,1870.78,1870.78,1869.78,1870.61,400.0,1847.4353,1847.4353,1846.4478,1847.2674,400.0
2019-02-08 14:05:00,1868.78,1870.0,1868.78,1869.88,300.0,1845.4603,1846.665,1845.4603,1846.5465,300.0
2019-02-08 14:10:00,1873.0,1873.16,1872.54,1873.1,1012.0,1849.6276,1849.7856,1849.1733,1849.7264,1012.0
2019-02-08 14:15:00,1872.04,1872.92,1871.52,1872.92,600.0,1848.6796,1849.5486,1848.1661,1849.5486,600.0
2019-02-08 14:20:00,1870.98,1870.98,1870.98,1870.98,100.0,1847.6328,1847.6328,1847.6328,1847.6328,100.0
2019-02-08 14:25:00,1871.88,1871.88,1870.93,1871.46,400.0,1848.5216,1848.5216,1847.5834,1848.1068,400.0
2019-02-08 14:30:00,1870.21,1872.32,1870.21,1871.43,1400.0,1846.8724,1848.9561,1846.8724,1848.0772,1400.0
2019-02-08 14:35:00,1872.19,1872.19,1869.76,1869.77,1000.0,1848.8277,1848.8277,1846.428,1846.4379,1000.0
2019-02-08 14:40:00,1870.0,1871.49,1869.57,1870.81,1433.0,1846.665,1848.1364,1846.2404,1847.4649,1433.0
2019-02-08 14:45:00,1872.01,1872.01,1870.97,1870.98,700.0,1848.65,1848.65,1847.6229,1847.6328,700.0
2019-02-08 14:50:00,1869.23,1869.44,1869.22,1869.43,500.0,1845.9047,1846.112,1845.8948,1846.1022,500.0
2019-02-08 14:55:00,1869.43,1870.73,1869.24,1869.24,1300.0,1846.1022,1847.3859,1845.9145,1845.9145,1300.0
2019-02-08 15:00:00,1868.05,1868.05,1866.88,1867.18,1166.0,1844.7394,1844.7394,1843.584,1843.8802,1166.0
2019-02-08 15:05:00,1867.87,1867.87,1866.65,1867.5,800.0,1844.5616,1844.5616,1843.3568,1844.1962,800.0
2019-02-08 15:10:00,1868.21,1869.16,1868.21,1869.13,500.0,1844.8974,1845.8355,1844.8974,1845.8059,500.0
2019-02-08 15:15:00,1868.91,1869.57,1868.1,1869.52,1800.0,1845.5886,1846.2404,1844.7888,1846.191,1800.0
2019-02-08 15:20:00,1868.98,1870.52,1868.98,1869.97,1100.0,1845.6578,1847.1786,1845.6578,1846.6354,1100.0
2019-02-08 15:25:00,1870.56,1871.9,1870.42,1871.54,2331.0,1847.2181,1848.5413,1847.0798,1848.1858,2331.0
2019-02-08 15:30:00,1871.22,1871.9,1869.88,1869.88,2000.0,1847.8698,1848.5413,1846.5465,1846.5465,2000.0
2019-02-08 15:35:00,1869.72,1870.14,1868.98,1869.82,1820.0,1846.3885,1846.8033,1845.6578,1846.4873,1820.0
2019-02-08 15:40:00,1869.54,1869.61,1867.52,1867.52,915.0,1846.2108,1846.2799,1844.216,1844.216,915.0
2019-02-08 15:45:00,1867.18,1868.33,1866.0,1867.71,2805.0,1843.8802,1845.0159,1842.715,1844.4036,2805.0
2019-02-08 15:50:00,1867.68,1868.39,1866.4,1868.39,2592.0,1844.374,1845.0751,1843.11,1845.0751,2592.0
2019-02-08 15:55:00,1871.09,1872.78,1867.29,1870.0,14114.0,1847.7414,1849.4104,1843.9889,1846.665,14114.0
2019-02-11 09:30:00,1873.13,1880.7,1869.71,1869.71,4512.0,1849.756,1857.2315,1846.3787,1846.3787,4512.0
2019-02-11 09:35:00,1871.28,1871.28,1862.02,1863.12,3745.0,1847.9291,1847.9291,1838.7846,1839.8709,3745.0
2019-02-11 09:40:00,1859.64,1865.37,1856.99,1865.36,1000.0,1836.4343,1842.0928,1833.8174,1842.0829,1000.0
2019-02-11 09:45:00,1866.96,1868.25,1864.71,1866.66,1300.0,1843.663,1844.9369,1841.4411,1843.3667,1300.0
2019-02-11 09:50:00,1867.48,1871.41,1867.47,1870.58,1355.0,1844.1765,1848.0574,1844.1666,1847.2378,1355.0
2019-02-11 09:55:00,1868.84,1868.84,1864.44,1867.36,1500.0,1845.5195,1845.5195,1841.1744,1844.058,1500.0
2019-02-11 10:00:00,1870.11,1871.94,1863.92,1867.44,3584.0,1846.7737,1848.5808,1840.6609,1844.137,3584.0
2019-02-11 10:05:00,1866.0,1868.88,1866.0,1868.88,600.0,1842.715,1845.559,1842.715,1845.559,600.0
2019-02-11 10:10:00,1870.71,1872.22,1870.3,1870.3,800.0,1847.3662,1848.8573,1846.9613,1846.9613,800.0
2019-02-11 10:15:00,1871.05,1872.39,1870.29,1870.84,2200.0,1847.7019,1849.0252,1846.9514,1847.4946,2200.0
2019-02-11 10:20:00,1872.36,1872.36,1866.14,1867.44,1109.0,1848.9956,1848.9956,1842.8532,1844.137,1109.0
2019-02-11 10:25:00,1869.55,1869.55,1865.51,1865.51,600.0,1846.2207,1846.2207,1842.2311,1842.2311,600.0
2019-02-11 10:30:00,1866.27,1868.46,1865.05,1868.45,1400.0,1842.9816,1845.1443,1841.7768,1845.1344,1400.0
2019-02-11 10:35:00,1868.69,1870.0,1868.45,1870.0,400.0,1845.3714,1846.665,1845.1344,1846.665,400.0
2019-02-11 10:40:00,1870.37,1871.04,1868.98,1871.04,1500.0,1847.0304,1847.6921,1845.6578,1847.6921,1500.0
2019-02-11 10:45:00,1871.04,1872.91,1870.26,1872.38,1800.0,1847.6921,1849.5387,1846.9218,1849.0153,1800.0
2019-02-11 10:50:00,1872.82,1872.83,1870.12,1870.9,1402.0,1849.4499,1849.4597,1846.7835,1847.5538,1402.0
2019-02-11 10:55:00,1870.69,1871.77,1870.48,1871.77,500.0,1847.3464,1848.413,1847.1391,1848.413,500.0
2019-02-11 11:00:00,1871.26,1872.22,1870.11,1870.52,1400.0,1847.9093,1848.8573,1846.7737,1847.1786,1400.0
2019-02-11 11:05:00,1870.97,1870.98,1866.91,1866.92,1100.0,1847.6229,1847.6328,1843.6136,1843.6235,1100.0
2019-02-11 11:10:00,1867.61,1867.61,1867.38,1867.51,800.0,1844.3049,1844.3049,1844.0777,1844.2061,800.0
2019-02-11 11:15:00,1868.55,1870.21,1868.55,1869.72,680.0,1845.2331,1846.8724,1845.2331,1846.3885,680.0
2019-02-11 11:20:00,1869.03,1871.1,1869.02,1870.48,900.0,1845.7071,1847.7513,1845.6973,1847.1391,900.0
2019-02-11 11:25:00,1870.47,1871.16,1870.01,1870.01,500.0,1847.1292,1847.8106,1846.6749,1846.6749,500.0
2019-02-11 11:30:00,1868.53,1868.53,1866.62,1867.58,2345.0,1845.2134,1845.2134,1843.3272,1844.2752,2345.0
2019-02-11 11:35:00,1867.66,1868.9,1867.19,1867.19,1200.0,1844.3542,1845.5788,1843.8901,1843.8901,1200.0
2019-02-11 11:40:00,1868.01,1870.02,1868.01,1870.02,400.0,1844.6999,1846.6848,1844.6999,1846.6848,400.0
2019-02-11 11:45:00,1869.87,1871.01,1869.85,1870.49,1500.0,1846.5367,1847.6624,1846.5169,1847.1489,1500.0
2019-02-11 11:50:00,1871.12,1871.17,1867.32,1868.76,800.0,1847.7711,1847.8204,1844.0185,1845.4405,800.0
2019-02-11 11:55:00,1870.16,1871.2,1870.0,1870.73,1400.0,1846.823,1847.8501,1846.665,1847.3859,1400.0
2019-02-11 12:00:00,1870.11,1870.9,1868.63,1869.32,1856.0,1846.7737,1847.5538,1845.3121,1845.9935,1856.0
2019-02-11 12:05:00,1869.38,1871.2,1869.38,1870.28,1400.0,1846.0528,1847.8501,1846.0528,1846.9415,1400.0
2019-02-11 12:10:00,1869.36,1870.37,1868.37,1870.37,1713.0,1846.033,1847.0304,1845.0554,1847.0304,1713.0
2019-02-11 12:15:00,1870.37,1870.7,1868.5,1870.66,1207.0,1847.0304,1847.3563,1845.1838,1847.3168,1207.0
2019-02-11 12:20:00,1868.77,1870.64,1868.4,1870.45,2800.0,1845.4504,1847.2971,1845.085,1847.1094,2800.0
2019-02-11 12:25:00,1870.19,1870.58,1869.68,1869.69,5880.0,1846.8527,1847.2378,1846.349,1846.3589,5880.0
2019-02-11 12:30:00,1869.69,1870.1,1869.21,1870.1,400.0,1846.3589,1846.7638,1845.8849,1846.7638,400.0
2019-02-11 12:35:00,1870.1,1870.1,1870.1,1870.1,0.0,1846.7638,1846.7638,1846.7638,1846.7638,0.0
2019-02-11 12:40:00,1868.28,1868.68,1868.01,1868.01,400.0,1844.9665,1845.3615,1844.6999,1844.6999,400.0
2019-02-11 12:45:00,1866.63,1867.62,1866.63,1867.62,200.0,1843.3371,1844.3147,1843.3371,1844.3147,200.0
2019-02-11 12:50:00,1867.62,1867.62,1867.62,1867.62,0.0,1844.3147,1844.3147,1844.3147,1844.3147,0.0
2019-02-11 12:55:00,1868.3,1870.56,1868.3,1870.56,585.0,1844.9863,1847.2181,1844.9863,1847.2181,585.0
2019-02-11 13:00:00,1870.55,1871.61,1870.15,1870.32,1500.0,1847.2082,1848.255,1846.8132,1846.981,1500.0
2019-02-11 13:05:00,1870.98,1871.98,1870.97,1871.15,800.0,1847.6328,1848.6203,1847.6229,1847.8007,800.0
2019-02-11 13:10:00,1871.63,1871.95,1869.56,1870.97,703.0,1848.2747,1848.5907,1846.2305,1847.6229,703.0
2019-02-11 13:15:00,1869.39,1870.32,1869.38,1870.32,500.0,1846.0627,1846.981,1846.0528,1846.981,500.0
2019-02-11 13:20:00,1871.31,1871.31,1869.41,1870.37,400.0,1847.9587,1847.9587,1846.0824,1847.0304,400.0
2019-02-11 13:25:00,1868.43,1868.44,1868.21,1868.21,200.0,1845.1146,1845.1245,1844.8974,1844.8974,200.0
2019-02-11 13:30:00,1867.26,1867.91,1867.25,1867.91,300.0,1843.9592,1844.6011,1843.9494,1844.6011,300.0
2019-02-11 13:35:00,1867.91,1869.2,1867.91,1868.06,300.0,1844.6011,1845.875,1844.6011,1844.7493,300.0
2019-02-11 13:40:00,1866.75,1867.27,1865.78,1865.79,1300.0,1843.4556,1843.9691,1842.4977,1842.5076,1300.0
2019-02-11 13:45:00,1864.85,1866.78,1864.59,1865.72,500.0,1841.5793,1843.4852,1841.3226,1842.4385,500.0
2019-02-11 13:50:00,1866.69,1866.7,1866.69,1866.69,100.0,1843.3963,1843.4062,1843.3963,1843.3963,100.0
2019-02-11 13:55:00,1867.86,1870.18,1867.86,1870.17,1200.0,1844.5517,1846.8428,1844.5517,1846.8329,1200.0
2019-02-11 14:00:00,1867.61,1867.61,1867.61,1867.61,100.0,1844.3049,1844.3049,1844.3049,1844.3049,100.0
2019-02-11 14:05:00,1866.98,1869.39,1866.97,1867.94,1031.0,1843.6827,1846.0627,1843.6729,1844.6307,1031.0
2019-02-11 14:10:00,1869.23,1869.47,1869.22,1869.47,500.0,1845.9047,1846.1417,1845.8948,1846.1417,500.0
2019-02-11 14:15:00,1869.46,1869.46,1869.46,1869.46,100.0,1846.1318,1846.1318,1846.1318,1846.1318,100.0
2019-02-11 14:20:00,1868.07,1868.08,1867.97,1867.97,300.0,1844.7591,1844.769,1844.6604,1844.6604,300.0
2019-02-11 14:25:00,1867.97,1867.97,1867.97,1867.97,0.0,1844.6604,1844.6604,1844.6604,1844.6604,0.0
2019-02-11 14:30:00,1869.46,1869.46,1868.46,1868.59,800.0,1846.1318,1846.1318,1845.1443,1845.2726,800.0
2019-02-11 14:35:00,1868.26,1869.44,1868.26,1869.43,1000.0,1844.9468,1846.112,1844.9468,1846.1022,1000.0
2019-02-11 14:40:00,1870.3,1870.77,1868.78,1868.78,600.0,1846.9613,1847.4254,1845.4603,1845.4603,600.0
2019-02-11 14:45:00,1867.78,1867.78,1865.6,1866.23,400.0,1844.4727,1844.4727,1842.3199,1842.9421,400.0
2019-02-11 14:50:00,1866.57,1866.57,1863.11,1863.12,2582.0,1843.2778,1843.2778,1839.861,1839.8709,2582.0
2019-02-11 14:55:00,1863.2,1864.88,1862.52,1862.98,1380.0,1839.9499,1841.6089,1839.2784,1839.7326,1380.0
2019-02-11 15:00:00,1863.88,1864.94,1862.98,1864.72,700.0,1840.6214,1841.6682,1839.7326,1841.4509,700.0
2019-02-11 15:05:00,1865.78,1866.69,1864.8,1866.68,1200.0,1842.4977,1843.3963,1841.5299,1843.3865,1200.0
2019-02-11 15:10:00,1867.63,1867.63,1866.35,1867.03,1000.0,1844.3246,1844.3246,1843.0606,1843.7321,1000.0
2019-02-11 15:15:00,1866.44,1867.74,1866.43,1866.75,1600.0,1843.1495,1844.4332,1843.1396,1843.4556,1600.0
2019-02-11 15:20:00,1865.69,1865.99,1864.1,1865.95,1900.0,1842.4088,1842.7051,1840.8387,1842.6656,1900.0
2019-02-11 15:25:00,1866.69,1866.86,1865.62,1865.62,700.0,1843.3963,1843.5642,1842.3397,1842.3397,700.0
2019-02-11 15:30:00,1865.89,1866.99,1864.65,1864.66,1500.0,1842.6063,1843.6926,1841.3818,1841.3917,1500.0
2019-02-11 15:35:00,1864.97,1865.48,1864.09,1865.48,2109.0,1841.6978,1842.2014,1840.8288,1842.2014,2109.0
2019-02-11 15:40:00,1865.47,1865.49,1863.53,1863.53,2655.0,1842.1916,1842.2113,1840.2758,1840.2758,2655.0
2019-02-11 15:45:00,1864.35,1865.0,1863.37,1864.03,1100.0,1841.0855,1841.7274,1840.1178,1840.7695,1100.0
2019-02-11 15:50:00,1864.87,1865.59,1864.48,1865.0,3188.0,1841.5991,1842.3101,1841.2139,1841.7274,3188.0
2019-02-11 15:55:00,1864.37,1869.44,1863.68,1864.93,21201.0,1841.1053,1846.112,1840.4239,1841.6583,21201.0
2019-02-12 09:30:00,1876.83,1877.0,1873.13,1873.38,5007.0,1853.4098,1853.5777,1849.756,1850.0029,5007.0
2019-02-12 09:35:00,1874.84,1876.46,1871.45,1871.45,2700.0,1851.4446,1853.0444,1848.0969,1848.0969,2700.0
2019-02-12 09:40:00,1870.3,1875.87,1867.26,1875.86,2409.0,1846.9613,1852.4618,1843.9592,1852.4519,2409.0
2019-02-12 09:45:00,1878.68,1879.34,1878.27,1878.84,1000.0,1855.2367,1855.8885,1854.8318,1855.3947,1000.0
2019-02-12 09:50:00,1879.36,1881.42,1878.04,1881.33,2300.0,1855.9082,1857.9425,1854.6047,1857.8537,2300.0
2019-02-12 09:55:00,1881.34,1882.96,1880.34,1881.24,1800.0,1857.8635,1859.4633,1856.876,1857.7648,1800.0
2019-02-12 10:00:00,1883.0,1883.95,1880.46,1880.46,1810.0,1859.5028,1860.441,1856.9945,1856.9945,1810.0
2019-02-12 10:05:00,1880.46,1881.75,1878.86,1878.96,3550.0,1856.9945,1858.2684,1855.4145,1855.5132,3550.0
2019-02-12 10:10:00,1881.39,1881.39,1876.88,1876.88,4800.0,1857.9129,1857.9129,1853.4592,1853.4592,4800.0
2019-02-12 10:15:00,1878.43,1878.43,1875.62,1875.62,1100.0,1854.9898,1854.9898,1852.2149,1852.2149,1100.0
2019-02-12 10:20:00,1874.09,1874.21,1872.79,1874.2,1900.0,1850.704,1850.8225,1849.4202,1850.8126,1900.0
2019-02-12 10:25:00,1875.63,1875.67,1872.75,1874.16,2300.0,1852.2248,1852.2643,1849.3807,1850.7731,2300.0
2019-02-12 10:30:00,1874.16,1874.78,1874.13,1874.13,400.0,1850.7731,1851.3854,1850.7435,1850.7435,400.0
2019-02-12 10:35:00,1874.02,1874.37,1872.96,1872.96,1223.0,1850.6349,1850.9805,1849.5881,1849.5881,1223.0
2019-02-12 10:40:00,1872.14,1872.87,1864.99,1865.0,4206.0,1848.7783,1849.4992,1841.7176,1841.7274,4206.0
2019-02-12 10:45:00,1866.14,1866.14,1861.71,1862.93,2800.0,1842.8532,1842.8532,1838.4785,1839.6833,2800.0
2019-02-12 10:50:00,1864.6,1867.22,1863.54,1867.22,2800.0,1841.3324,1843.9197,1840.2857,1843.9197,2800.0
2019-02-12 10:55:00,1868.3,1872.96,1868.29,1872.96,2999.0,1844.9863,1849.5881,1844.9764,1849.5881,2999.0
2019-02-12 11:00:00,1873.05,1876.41,1873.05,1875.61,1935.0,1849.677,1852.9951,1849.677,1852.205,1935.0
2019-02-12 11:05:00,1876.41,1880.33,1876.41,1879.92,2633.0,1852.9951,1856.8661,1852.9951,1856.4613,2633.0
2019-02-12 11:10:00,1879.17,1879.29,1878.42,1879.23,600.0,1855.7206,1855.8391,1854.98,1855.7799,600.0
2019-02-12 11:15:00,1878.61,1883.26,1878.22,1883.26,2400.0,1855.1676,1859.7596,1854.7825,1859.7596,2400.0
2019-02-12 11:20:00,1883.98,1885.2,1883.06,1883.67,2500.0,1860.4706,1861.6754,1859.5621,1860.1645,2500.0
2019-02-12 11:25:00,1883.29,1889.16,1883.29,1889.16,3800.0,1859.7892,1865.586,1859.7892,1865.586,3800.0
2019-02-12 11:30:00,1887.72,1887.74,1886.69,1886.69,400.0,1864.1639,1864.1837,1863.1468,1863.1468,400.0
2019-02-12 11:35:00,1887.48,1888.58,1886.79,1888.42,800.0,1863.9269,1865.0132,1863.2455,1864.8552,800.0
2019-02-12 11:40:00,1887.87,1889.63,1887.86,1888.93,800.0,1864.3121,1866.0501,1864.3022,1865.3588,800.0
2019-02-12 11:45:00,1888.61,1888.94,1887.72,1888.81,600.0,1865.0428,1865.3687,1864.1639,1865.2403,600.0
2019-02-12 11:50:00,1888.92,1889.92,1887.72,1889.91,3438.0,1865.3489,1866.3365,1864.1639,1866.3266,3438.0
2019-02-12 11:55:00,1890.33,1890.82,1888.64,1888.95,1205.0,1866.7414,1867.2252,1865.0724,1865.3786,1205.0
2019-02-12 12:00:00,1890.29,1891.47,1890.29,1890.58,500.0,1866.7019,1867.8671,1866.7019,1866.9882,500.0
2019-02-12 12:05:00,1889.5,1890.54,1889.24,1889.74,1775.0,1865.9217,1866.9487,1865.665,1866.1587,1775.0
2019-02-12 12:10:00,1889.73,1890.51,1889.18,1890.0,1204.0,1866.1488,1866.9191,1865.6057,1866.4155,1204.0
2019-02-12 12:15:00,1889.83,1889.83,1888.73,1888.76,800.0,1866.2476,1866.2476,1865.1613,1865.1909,800.0
2019-02-12 12:20:00,1887.32,1888.32,1887.32,1888.31,200.0,1863.7689,1864.7564,1863.7689,1864.7466,200.0
2019-02-12 12:25:00,1889.13,1889.62,1888.37,1888.98,1300.0,1865.5563,1866.0402,1864.8058,1865.4082,1300.0
2019-02-12 12:30:00,1887.78,1888.96,1887.77,1888.53,800.0,1864.2232,1865.3884,1864.2133,1864.9638,800.0
2019-02-12 12:35:00,1888.96,1890.22,1888.96,1890.22,600.0,1865.3884,1866.6327,1865.3884,1866.6327,600.0
2019-02-12 12:40:00,1891.12,1891.29,1889.73,1891.29,1100.0,1867.5215,1867.6894,1866.1488,1867.6894,1100.0
2019-02-12 12:45:00,1891.73,1892.77,1891.73,1891.74,1100.0,1868.1239,1869.1509,1868.1239,1868.1338,1100.0
2019-02-12 12:50:00,1891.65,1894.59,1891.16,1892.23,821.0,1868.0449,1870.9482,1867.561,1868.6176,821.0
2019-02-12 12:55:00,1892.49,1895.01,1892.49,1895.0,500.0,1868.8744,1871.363,1868.8744,1871.3531,500.0
2019-02-12 13:00:00,1895.87,1896.87,1895.87,1896.77,700.0,1872.2122,1873.1997,1872.2122,1873.101,700.0
2019-02-12 13:05:00,1896.3,1896.57,1894.3,1894.91,1328.0,1872.6369,1872.9035,1870.6618,1871.2642,1328.0
2019-02-12 13:10:00,1895.12,1895.49,1893.38,1893.38,600.0,1871.4716,1871.837,1869.7533,1869.7533,600.0
2019-02-12 13:15:00,1894.01,1894.96,1890.73,1892.03,4000.0,1870.3754,1871.3136,1867.1364,1868.4201,4000.0
2019-02-12 13:20:00,1891.5,1891.97,1891.49,1891.94,837.0,1867.8968,1868.3609,1867.8869,1868.3313,837.0
2019-02-12 13:25:00,1892.13,1892.77,1891.76,1891.76,1200.0,1868.5189,1869.1509,1868.1535,1868.1535,1200.0
2019-02-12 13:30:00,1891.48,1891.49,1890.78,1890.78,1100.0,1867.877,1867.8869,1867.1857,1867.1857,1100.0
2019-02-12 13:35:00,1890.73,1890.73,1888.27,1888.27,1350.0,1867.1364,1867.1364,1864.7071,1864.7071,1350.0
2019-02-12 13:40:00,1887.46,1887.47,1887.46,1887.46,100.0,1863.9072,1863.917,1863.9072,1863.9072,100.0
2019-02-12 13:45:00,1887.46,1889.46,1887.3,1889.46,1300.0,1863.9072,1865.8822,1863.7492,1865.8822,1300.0
2019-02-12 13:50:00,1891.73,1891.74,1890.96,1890.96,200.0,1868.1239,1868.1338,1867.3635,1867.3635,200.0
2019-02-12 13:55:00,1890.96,1892.16,1890.96,1892.16,1000.0,1867.3635,1868.5485,1867.3635,1868.5485,1000.0
2019-02-12 14:00:00,1892.65,1893.99,1892.49,1893.99,1015.0,1869.0324,1870.3557,1868.8744,1870.3557,1015.0
2019-02-12 14:05:00,1894.55,1895.98,1894.55,1894.85,700.0,1870.9087,1872.3208,1870.9087,1871.205,700.0
2019-02-12 14:10:00,1894.47,1897.95,1894.47,1897.73,1085.0,1870.8297,1874.2663,1870.8297,1874.049,1085.0
2019-02-12 14:15:00,1897.9,1898.13,1896.97,1897.05,2386.0,1874.2169,1874.444,1873.2985,1873.3775,2386.0
2019-02-12 14:20:00,1898.12,1899.2,1898.12,1899.19,400.0,1874.4341,1875.5007,1874.4341,1875.4908,400.0
2019-02-12 14:25:00,1899.01,1899.01,1897.29,1897.29,900.0,1875.313,1875.313,1873.6145,1873.6145,900.0
2019-02-12 14:30:00,1897.29,1897.34,1896.45,1896.45,1400.0,1873.6145,1873.6639,1872.785,1872.785,1400.0
2019-02-12 14:35:00,1896.45,1896.46,1895.0,1895.0,400.0,1872.785,1872.7949,1871.3531,1871.3531,400.0
2019-02-12 14:40:00,1894.87,1895.98,1894.87,1895.85,1400.0,1871.2247,1872.3208,1871.2247,1872.1925,1400.0
2019-02-12 14:45:00,1895.22,1896.67,1895.21,1896.67,450.0,1871.5703,1873.0022,1871.5605,1873.0022,450.0
2019-02-12 14:50:00,1896.66,1897.05,1895.94,1895.95,1662.0,1872.9924,1873.3775,1872.2813,1872.2912,1662.0
2019-02-12 14:55:00,1895.87,1895.88,1894.07,1894.07,700.0,1872.2122,1872.2221,1870.4347,1870.4347,700.0
2019-02-12 15:00:00,1892.23,1892.24,1890.04,1890.44,2319.0,1868.6176,1868.6275,1866.455,1866.85,2319.0
2019-02-12 15:05:00,1889.85,1890.46,1888.09,1888.21,3500.0,1866.2673,1866.8697,1864.5293,1864.6478,3500.0
2019-02-12 15:10:00,1888.99,1888.99,1886.18,1888.53,2900.0,1865.4181,1865.4181,1862.6431,1864.9638,2900.0
2019-02-12 15:15:00,1888.09,1890.29,1888.01,1890.29,700.0,1864.5293,1866.7019,1864.4503,1866.7019,700.0
2019-02-12 15:20:00,1891.43,1892.24,1890.36,1890.36,1002.0,1867.8276,1868.6275,1866.771,1866.771,1002.0
2019-02-12 15:25:00,1890.65,1891.97,1890.3,1891.96,1100.0,1867.0574,1868.3609,1866.7117,1868.351,1100.0
2019-02-12 15:30:00,1892.34,1893.15,1891.78,1892.27,1728.0,1868.7263,1869.5262,1868.1733,1868.6571,1728.0
2019-02-12 15:35:00,1891.45,1892.73,1891.45,1892.14,1107.0,1867.8474,1869.1114,1867.8474,1868.5288,1107.0
2019-02-12 15:40:00,1892.53,1893.83,1892.04,1892.05,1179.0,1868.9139,1870.1977,1868.43,1868.4399,1179.0
2019-02-12 15:45:00,1893.29,1894.61,1892.75,1894.61,1500.0,1869.6644,1870.9679,1869.1312,1870.9679,1500.0
2019-02-12 15:50:00,1894.91,1897.07,1894.9,1897.07,3401.0,1871.2642,1873.3972,1871.2543,1873.3972,3401.0
2019-02-12 15:55:00,1897.83,1900.0,1893.59,1894.43,7069.0,1874.1478,1876.2907,1869.9607,1870.7902,7069.0
2019-02-13 09:30:00,1899.29,1902.24,1898.77,1898.77,2903.0,1875.5895,1878.5027,1875.076,1875.076,2903.0
2019-02-13 09:35:00,1902.23,1910.77,1902.02,1910.76,2750.0,1878.4929,1886.9263,1878.2855,1886.9164,2750.0
2019-02-13 09:40:00,1911.96,1911.97,1900.7,1903.73,6930.0,1888.1014,1888.1113,1876.982,1879.9741,6930.0
2019-02-13 09:45:00,1905.05,1907.05,1903.05,1905.45,2300.0,1881.2777,1883.2527,1879.3026,1881.6727,2300.0
2019-02-13 09:50:00,1908.68,1910.96,1908.67,1909.61,2063.0,1884.8624,1887.1139,1884.8525,1885.7808,2063.0
2019-02-13 09:55:00,1910.82,1910.83,1906.64,1907.46,2030.0,1886.9757,1886.9855,1882.8478,1883.6576,2030.0
2019-02-13 10:00:00,1907.59,1908.97,1902.46,1904.45,1727.0,1883.786,1885.1488,1878.72,1880.6852,1727.0
2019-02-13 10:05:00,1905.13,1907.01,1904.16,1905.91,2815.0,1881.3567,1883.2132,1880.3988,1882.1269,2815.0
2019-02-13 10:10:00,1904.45,1907.05,1903.29,1905.74,3247.0,1880.6852,1883.2527,1879.5396,1881.9591,3247.0
2019-02-13 10:15:00,1905.75,1906.81,1903.87,1906.81,1443.0,1881.9689,1883.0157,1880.1124,1883.0157,1443.0
2019-02-13 10:20:00,1907.86,1913.11,1907.86,1913.11,1300.0,1884.0526,1889.2371,1884.0526,1889.2371,1300.0
2019-02-13 10:25:00,1911.93,1913.26,1910.75,1913.26,1100.0,1888.0718,1889.3852,1886.9065,1889.3852,1100.0
2019-02-13 10:30:00,1913.13,1914.12,1912.08,1913.55,900.0,1889.2568,1890.2345,1888.2199,1889.6716,900.0
2019-02-13 10:35:00,1911.53,1914.95,1911.53,1911.99,4883.0,1887.6768,1891.0541,1887.6768,1888.1311,4883.0
2019-02-13 10:40:00,1912.69,1915.63,1912.69,1913.76,1460.0,1888.8223,1891.7256,1888.8223,1889.879,1460.0
2019-02-13 10:45:00,1913.89,1914.99,1913.89,1914.19,508.0,1890.0074,1891.0936,1890.0074,1890.3036,508.0
2019-02-13 10:50:00,1914.34,1916.78,1914.03,1914.03,1700.0,1890.4517,1892.8613,1890.1456,1890.1456,1700.0
2019-02-13 10:55:00,1915.63,1917.89,1915.26,1916.45,3797.0,1891.7256,1893.9574,1891.3603,1892.5354,3797.0
2019-02-13 11:00:00,1916.46,1916.47,1912.96,1912.96,1200.0,1892.5453,1892.5552,1889.089,1889.089,1200.0
2019-02-13 11:05:00,1914.12,1915.21,1913.04,1914.2,1000.0,1890.2345,1891.3109,1889.168,1890.3135,1000.0
2019-02-13 11:10:00,1915.16,1915.16,1913.18,1914.32,800.0,1891.2615,1891.2615,1889.3062,1890.432,800.0
2019-02-13 11:15:00,1916.47,1916.47,1914.17,1914.75,900.0,1892.5552,1892.5552,1890.2839,1890.8566,900.0
2019-02-13 11:20:00,1915.0,1915.2,1915.0,1915.2,300.0,1891.1035,1891.301,1891.1035,1891.301,300.0
2019-02-13 11:25:00,1913.24,1914.96,1912.0,1912.78,1983.0,1889.3655,1891.064,1888.1409,1888.9112,1983.0
2019-02-13 11:30:00,1913.37,1913.37,1904.0,1904.13,7297.0,1889.4938,1889.4938,1880.2408,1880.3691,7297.0
2019-02-13 11:35:00,1904.14,1904.6,1903.71,1903.71,2304.0,1880.379,1880.8333,1879.9544,1879.9544,2304.0
2019-02-13 11:40:00,1904.3,1904.3,1903.49,1904.13,900.0,1880.537,1880.537,1879.7371,1880.3691,900.0
2019-02-13 11:45:00,1902.78,1906.72,1902.78,1906.0,400.0,1879.036,1882.9268,1879.036,1882.2158,400.0
2019-02-13 11:50:00,1906.7,1907.21,1905.88,1906.07,1500.0,1882.9071,1883.4107,1882.0973,1882.2849,1500.0
2019-02-13 11:55:00,1906.44,1906.44,1906.43,1906.44,100.0,1882.6503,1882.6503,1882.6404,1882.6503,100.0
2019-02-13 12:00:00,1906.13,1906.13,1905.02,1905.02,300.0,1882.3442,1882.3442,1881.248,1881.248,300.0
2019-02-13 12:05:00,1905.61,1906.3,1905.61,1906.07,700.0,1881.8307,1882.5121,1881.8307,1882.2849,700.0
2019-02-13 12:10:00,1906.55,1907.1,1906.23,1906.23,700.0,1882.759,1883.3021,1882.4429,1882.4429,700.0
2019-02-13 12:15:00,1906.47,1906.47,1906.23,1906.23,300.0,1882.6799,1882.6799,1882.4429,1882.4429,300.0
2019-02-13 12:20:00,1905.35,1905.65,1904.55,1904.56,839.0,1881.5739,1881.8702,1880.7839,1880.7938,839.0
2019-02-13 12:25:00,1905.12,1906.11,1905.12,1906.11,300.0,1881.3468,1882.3244,1881.3468,1882.3244,300.0
2019-02-13 12:30:00,1906.11,1906.11,1906.11,1906.11,0.0,1882.3244,1882.3244,1882.3244,1882.3244,0.0
2019-02-13 12:35:00,1908.03,1908.03,1907.21,1907.42,900.0,1884.2205,1884.2205,1883.4107,1883.6181,900.0
2019-02-13 12:40:00,1906.48,1910.29,1906.48,1910.29,900.0,1882.6898,1886.4523,1882.6898,1886.4523,900.0
2019-02-13 12:45:00,1910.4,1914.37,1909.61,1914.37,2605.0,1886.5609,1890.4814,1885.7808,1890.4814,2605.0
2019-02-13 12:50:00,1914.85,1915.16,1913.09,1914.75,2800.0,1890.9554,1891.2615,1889.2173,1890.8566,2800.0
2019-02-13 12:55:00,1913.7,1914.26,1913.7,1914.26,300.0,1889.8197,1890.3727,1889.8197,1890.3727,300.0
2019-02-13 13:00:00,1914.26,1915.01,1913.49,1913.5,879.0,1890.3727,1891.1134,1889.6123,1889.6222,879.0
2019-02-13 13:05:00,1913.49,1914.0,1912.15,1913.99,1000.0,1889.6123,1890.116,1888.2891,1890.1061,1000.0
2019-02-13 13:10:00,1912.85,1913.59,1912.85,1913.58,2230.0,1888.9803,1889.7111,1888.9803,1889.7012,2230.0
2019-02-13 13:15:00,1912.88,1913.2,1912.37,1912.37,525.0,1889.01,1889.326,1888.5063,1888.5063,525.0
2019-02-13 13:20:00,1912.7,1913.99,1912.7,1913.86,800.0,1888.8322,1890.1061,1888.8322,1889.9777,800.0
2019-02-13 13:25:00,1913.96,1916.83,1913.96,1916.83,1200.0,1890.0765,1892.9107,1890.0765,1892.9107,1200.0
2019-02-13 13:30:00,1916.5,1916.53,1916.5,1916.53,400.0,1892.5848,1892.6144,1892.5848,1892.6144,400.0
2019-02-13 13:35:00,1916.69,1917.72,1916.64,1917.21,1500.0,1892.7724,1893.7896,1892.723,1893.2859,1500.0
2019-02-13 13:40:00,1917.77,1918.01,1917.71,1917.71,775.0,1893.8389,1894.0759,1893.7797,1893.7797,775.0
2019-02-13 13:45:00,1917.71,1917.71,1916.99,1916.99,300.0,1893.7797,1893.7797,1893.0687,1893.0687,300.0
2019-02-13 13:50:00,1916.99,1916.99,1916.28,1916.29,216.0,1893.0687,1893.0687,1892.3675,1892.3774,216.0
2019-02-13 13:55:00,1916.65,1917.51,1915.03,1915.03,1200.0,1892.7329,1893.5822,1891.1331,1891.1331,1200.0
2019-02-13 14:00:00,1916.42,1917.99,1916.0,1917.36,1100.0,1892.5058,1894.0562,1892.091,1893.4341,1100.0
2019-02-13 14:05:00,1917.86,1918.8,1917.85,1917.96,1000.0,1893.9278,1894.8561,1893.9179,1894.0266,1000.0
2019-02-13 14:10:00,1918.8,1918.8,1917.84,1918.23,700.0,1894.8561,1894.8561,1893.9081,1894.2932,700.0
2019-02-13 14:15:00,1918.22,1918.23,1918.22,1918.22,100.0,1894.2833,1894.2932,1894.2833,1894.2833,100.0
2019-02-13 14:20:00,1918.22,1919.37,1918.22,1919.23,500.0,1894.2833,1895.419,1894.2833,1895.2807,500.0
2019-02-13 14:25:00,1920.0,1921.1,1919.31,1921.06,2300.0,1896.0411,1897.1274,1895.3597,1897.0879,2300.0
2019-02-13 14:30:00,1920.15,1921.07,1919.14,1920.05,1300.0,1896.1892,1897.0978,1895.1918,1896.0905,1300.0
2019-02-13 14:35:00,1920.05,1921.45,1920.05,1920.52,1111.0,1896.0905,1897.473,1896.0905,1896.5546,1111.0
2019-02-13 14:40:00,1920.23,1923.03,1920.23,1923.03,1000.0,1896.2682,1899.0333,1896.2682,1899.0333,1000.0
2019-02-13 14:45:00,1921.86,1923.02,1920.07,1920.18,2472.0,1897.8779,1899.0234,1896.1102,1896.2189,2472.0
2019-02-13 14:50:00,1919.16,1919.99,1918.21,1919.06,1200.0,1895.2116,1896.0312,1894.2735,1895.1128,1200.0
2019-02-13 14:55:00,1919.46,1919.46,1918.17,1919.44,1431.0,1895.5079,1895.5079,1894.2339,1895.4881,1431.0
2019-02-13 15:00:00,1919.99,1919.99,1917.36,1917.36,2882.0,1896.0312,1896.0312,1893.4341,1893.4341,2882.0
2019-02-13 15:05:00,1917.93,1917.93,1916.28,1916.28,200.0,1893.9969,1893.9969,1892.3675,1892.3675,200.0
2019-02-13 15:10:00,1916.75,1918.52,1916.74,1918.52,2049.0,1892.8317,1894.5796,1892.8218,1894.5796,2049.0
2019-02-13 15:15:00,1918.32,1919.99,1918.31,1919.16,1782.0,1894.3821,1896.0312,1894.3722,1895.2116,1782.0
2019-02-13 15:20:00,1919.31,1922.0,1919.3,1921.46,1700.0,1895.3597,1898.0162,1895.3498,1897.4829,1700.0
2019-02-13 15:25:00,1922.41,1922.88,1921.37,1922.26,1427.0,1898.421,1898.8852,1897.394,1898.2729,1427.0
2019-02-13 15:30:00,1922.27,1923.33,1922.26,1923.18,1100.0,1898.2828,1899.3296,1898.2729,1899.1814,1100.0
2019-02-13 15:35:00,1921.54,1922.02,1921.04,1921.25,1100.0,1897.5619,1898.0359,1897.0681,1897.2755,1100.0
2019-02-13 15:40:00,1922.02,1924.0,1921.74,1923.62,2700.0,1898.0359,1899.9912,1897.7594,1899.6159,2700.0
2019-02-13 15:45:00,1923.01,1923.65,1921.14,1922.26,3087.0,1899.0136,1899.6456,1897.1669,1898.2729,3087.0
2019-02-13 15:50:00,1922.49,1922.88,1921.24,1921.99,2603.0,1898.5,1898.8852,1897.2656,1898.0063,2603.0
2019-02-13 15:55:00,1922.68,1922.71,1919.51,1919.57,5855.0,1898.6877,1898.7173,1895.5572,1895.6165,5855.0
2019-02-14 09:30:00,1909.88,1913.25,1907.39,1907.39,3102.0,1886.0474,1889.3753,1883.5885,1883.5885,3102.0
2019-02-14 09:35:00,1910.77,1914.0,1909.19,1911.0,2078.0,1886.9263,1890.116,1885.366,1887.1534,2078.0
2019-02-14 09:40:00,1912.98,1915.01,1911.53,1912.75,2800.0,1889.1087,1891.1134,1887.6768,1888.8816,2800.0
2019-02-14 09:45:00,1910.01,1910.01,1904.38,1904.99,3450.0,1886.1758,1886.1758,1880.616,1881.2184,3450.0
2019-02-14 09:50:00,1902.91,1910.51,1902.9,1910.48,1599.0,1879.1644,1886.6695,1879.1545,1886.6399,1599.0
2019-02-14 09:55:00,1909.59,1913.67,1909.06,1909.07,2260.0,1885.761,1889.7901,1885.2376,1885.2475,2260.0
2019-02-14 10:00:00,1911.98,1911.98,1911.97,1911.97,300.0,1888.1212,1888.1212,1888.1113,1888.1113,300.0
2019-02-14 10:05:00,1912.0,1912.83,1909.42,1911.63,1700.0,1888.1409,1888.9606,1885.5931,1887.7756,1700.0
2019-02-14 10:10:00,1912.17,1912.66,1911.12,1911.12,300.0,1888.3088,1888.7927,1887.2719,1887.2719,300.0
2019-02-14 10:15:00,1912.66,1912.66,1912.65,1912.66,200.0,1888.7927,1888.7927,1888.7828,1888.7927,200.0
2019-02-14 10:20:00,1914.32,1915.22,1914.31,1914.48,800.0,1890.432,1891.3208,1890.4221,1890.59,800.0
2019-02-14 10:25:00,1913.75,1914.18,1913.34,1914.18,800.0,1889.8691,1890.2937,1889.4642,1890.2937,800.0
2019-02-14 10:30:00,1913.24,1916.41,1913.24,1916.41,400.0,1889.3655,1892.4959,1889.3655,1892.4959,400.0
2019-02-14 10:35:00,1918.1,1918.1,1908.02,1908.04,1800.0,1894.1648,1894.1648,1884.2106,1884.2304,1800.0
2019-02-14 10:40:00,1910.27,1912.94,1909.76,1909.76,500.0,1886.4325,1889.0692,1885.9289,1885.9289,500.0
2019-02-14 10:45:00,1912.85,1914.19,1911.09,1911.09,3200.0,1888.9803,1890.3036,1887.2423,1887.2423,3200.0
2019-02-14 10:50:00,1911.09,1911.47,1911.09,1911.47,400.0,1887.2423,1887.6176,1887.2423,1887.6176,400.0
2019-02-14 10:55:00,1910.74,1910.74,1906.0,1907.19,2200.0,1886.8967,1886.8967,1882.2158,1883.391,2200.0
2019-02-14 11:00:00,1907.22,1907.25,1905.8,1905.81,600.0,1883.4206,1883.4502,1882.0183,1882.0282,600.0
2019-02-14 11:05:00,1905.49,1907.21,1904.98,1904.98,1900.0,1881.7122,1883.4107,1881.2085,1881.2085,1900.0
2019-02-14 11:10:00,1906.01,1906.47,1900.99,1901.33,1293.0,1882.2257,1882.6799,1877.2683,1877.6041,1293.0
2019-02-14 11:15:00,1901.69,1905.39,1901.68,1905.2,2500.0,1877.9596,1881.6134,1877.9497,1881.4258,2500.0
2019-02-14 11:20:00,1907.05,1907.05,1904.88,1905.07,1100.0,1883.2527,1883.2527,1881.1098,1881.2974,1100.0
2019-02-14 11:25:00,1905.01,1905.01,1904.0,1904.0,523.0,1881.2382,1881.2382,1880.2408,1880.2408,523.0
2019-02-14 11:30:00,1905.03,1905.23,1901.42,1902.88,1488.0,1881.2579,1881.4554,1877.693,1879.1347,1488.0
2019-02-14 11:35:00,1901.46,1906.09,1901.46,1906.09,790.0,1877.7325,1882.3047,1877.7325,1882.3047,790.0
2019-02-14 11:40:00,1907.87,1910.91,1907.46,1910.58,1800.0,1884.0625,1887.0645,1883.6576,1886.7387,1800.0
2019-02-14 11:45:00,1912.66,1912.89,1912.24,1912.25,1000.0,1888.7927,1889.0198,1888.3779,1888.3878,1000.0
2019-02-14 11:50:00,1912.34,1912.34,1910.51,1910.51,1100.0,1888.4767,1888.4767,1886.6695,1886.6695,1100.0
2019-02-14 11:55:00,1910.26,1910.78,1910.07,1910.78,500.0,1886.4227,1886.9362,1886.235,1886.9362,500.0
2019-02-14 12:00:00,1908.98,1912.63,1908.98,1911.01,400.0,1885.1586,1888.7631,1885.1586,1887.1633,400.0
2019-02-14 12:05:00,1912.77,1914.76,1912.24,1914.5,800.0,1888.9013,1890.8665,1888.3779,1890.6097,800.0
2019-02-14 12:10:00,1914.61,1917.44,1914.61,1917.43,800.0,1890.7184,1893.5131,1890.7184,1893.5032,800.0
2019-02-14 12:15:00,1916.9,1918.0,1916.79,1918.0,600.0,1892.9798,1894.0661,1892.8712,1894.0661,600.0
2019-02-14 12:20:00,1920.0,1921.44,1918.02,1919.59,1753.0,1896.0411,1897.4631,1894.0858,1895.6362,1753.0
2019-02-14 12:25:00,1920.63,1922.63,1919.86,1921.49,3195.0,1896.6633,1898.6383,1895.9029,1897.5125,3195.0
2019-02-14 12:30:00,1920.8,1920.8,1916.78,1916.78,900.0,1896.8311,1896.8311,1892.8613,1892.8613,900.0
2019-02-14 12:35:00,1915.5,1915.5,1915.21,1915.21,510.0,1891.5973,1891.5973,1891.3109,1891.3109,510.0
2019-02-14 12:40:00,1915.21,1915.21,1915.21,1915.21,0.0,1891.3109,1891.3109,1891.3109,1891.3109,0.0
2019-02-14 12:45:00,1912.75,1913.75,1911.5,1911.5,2000.0,1888.8816,1889.8691,1887.6472,1887.6472,2000.0
2019-02-14 12:50:00,1911.06,1911.55,1908.87,1908.87,500.0,1887.2127,1887.6966,1885.05,1885.05,500.0
2019-02-14 12:55:00,1910.44,1913.55,1910.42,1913.55,1200.0,1886.6004,1889.6716,1886.5807,1889.6716,1200.0
2019-02-14 13:00:00,1913.55,1913.69,1912.28,1912.28,698.0,1889.6716,1889.8099,1888.4174,1888.4174,698.0
2019-02-14 13:05:00,1913.97,1914.37,1913.97,1914.37,400.0,1890.0864,1890.4814,1890.0864,1890.4814,400.0
2019-02-14 13:10:00,1914.11,1915.5,1914.11,1915.5,500.0,1890.2246,1891.5973,1890.2246,1891.5973,500.0
2019-02-14 13:15:00,1915.01,1915.01,1913.77,1913.78,200.0,1891.1134,1891.1134,1889.8889,1889.8987,200.0
2019-02-14 13:20:00,1914.16,1914.16,1911.51,1911.51,500.0,1890.274,1890.274,1887.6571,1887.6571,500.0
2019-02-14 13:25:00,1911.51,1911.51,1911.51,1911.51,0.0,1887.6571,1887.6571,1887.6571,1887.6571,0.0
2019-02-14 13:30:00,1912.87,1913.11,1912.18,1912.33,3570.0,1889.0001,1889.2371,1888.3187,1888.4668,3570.0
2019-02-14 13:35:00,1913.01,1914.07,1912.6,1914.06,500.0,1889.1383,1890.1851,1888.7335,1890.1752,500.0
2019-02-14 13:40:00,1913.94,1913.94,1913.06,1913.07,300.0,1890.0567,1890.0567,1889.1877,1889.1976,300.0
2019-02-14 13:45:00,1910.07,1910.08,1909.53,1909.54,452.0,1886.235,1886.2449,1885.7018,1885.7116,452.0
2019-02-14 13:50:00,1907.86,1907.86,1906.26,1906.26,400.0,1884.0526,1884.0526,1882.4726,1882.4726,400.0
2019-02-14 13:55:00,1906.29,1907.26,1904.81,1906.89,1240.0,1882.5022,1883.4601,1881.0407,1883.0947,1240.0
2019-02-14 14:00:00,1906.43,1907.67,1905.68,1905.68,1100.0,1882.6404,1883.865,1881.8998,1881.8998,1100.0
2019-02-14 14:05:00,1905.24,1908.08,1904.63,1907.38,2300.0,1881.4653,1884.2699,1880.8629,1883.5786,2300.0
2019-02-14 14:10:00,1907.26,1907.26,1905.84,1905.84,700.0,1883.4601,1883.4601,1882.0578,1882.0578,700.0
2019-02-14 14:15:00,1905.8,1910.0,1905.79,1909.93,2200.0,1882.0183,1886.1659,1882.0084,1886.0968,2200.0
2019-02-14 14:20:00,1909.01,1909.01,1907.65,1907.67,2800.0,1885.1883,1885.1883,1883.8452,1883.865,2800.0
2019-02-14 14:25:00,1908.35,1910.86,1908.35,1910.86,1100.0,1884.5365,1887.0152,1884.5365,1887.0152,1100.0
2019-02-14 14:30:00,1910.11,1912.02,1909.82,1911.58,2100.0,1886.2745,1888.1607,1885.9881,1887.7262,2100.0
2019-02-14 14:35:00,1911.58,1913.53,1911.58,1913.17,1000.0,1887.7262,1889.6519,1887.7262,1889.2963,1000.0
2019-02-14 14:40:00,1914.16,1914.68,1914.16,1914.42,1100.0,1890.274,1890.7875,1890.274,1890.5307,1100.0
2019-02-14 14:45:00,1913.54,1913.84,1912.97,1912.97,400.0,1889.6617,1889.958,1889.0988,1889.0988,400.0
2019-02-14 14:50:00,1911.48,1911.52,1909.26,1910.9,1100.0,1887.6274,1887.6669,1885.4351,1887.0547,1100.0
2019-02-14 14:55:00,1910.58,1910.69,1909.31,1909.56,1200.0,1886.7387,1886.8473,1885.4845,1885.7314,1200.0
2019-02-14 15:00:00,1909.41,1909.41,1909.41,1909.41,100.0,1885.5833,1885.5833,1885.5833,1885.5833,100.0
2019-02-14 15:05:00,1911.1,1915.45,1911.09,1911.09,2000.0,1887.2522,1891.5479,1887.2423,1887.2423,2000.0
2019-02-14 15:10:00,1911.54,1911.55,1910.33,1910.33,500.0,1887.6867,1887.6966,1886.4918,1886.4918,500.0
2019-02-14 15:15:00,1909.41,1910.18,1909.41,1910.14,400.0,1885.5833,1886.3437,1885.5833,1886.3042,400.0
2019-02-14 15:20:00,1910.97,1910.97,1909.95,1909.95,300.0,1887.1238,1887.1238,1886.1165,1886.1165,300.0
2019-02-14 15:25:00,1909.54,1911.16,1909.15,1909.15,300.0,1885.7116,1887.3114,1885.3265,1885.3265,300.0
2019-02-14 15:30:00,1909.55,1911.42,1909.29,1910.72,800.0,1885.7215,1887.5682,1885.4648,1886.8769,800.0
2019-02-14 15:35:00,1911.05,1911.46,1910.66,1910.67,700.0,1887.2028,1887.6077,1886.8177,1886.8275,700.0
2019-02-14 15:40:00,1910.7,1910.71,1909.38,1909.38,700.0,1886.8572,1886.867,1885.5536,1885.5536,700.0
2019-02-14 15:45:00,1909.36,1909.37,1905.77,1905.8,1900.0,1885.5339,1885.5438,1881.9887,1882.0183,1900.0
2019-02-14 15:50:00,1906.9,1908.53,1905.33,1906.57,3957.0,1883.1046,1884.7142,1881.5542,1882.7787,3957.0
2019-02-14 15:55:00,1906.6,1906.82,1901.97,1902.43,8439.0,1882.8083,1883.0256,1878.2361,1878.6904,8439.0
2019-02-15 09:30:00,1924.58,1925.34,1908.96,1909.03,20676.0,1900.564,1901.3145,1885.1389,1885.208,20676.0
2019-02-15 09:35:00,1910.0,1918.5,1908.72,1915.41,5778.0,1886.1659,1894.5598,1884.9019,1891.5084,5778.0
2019-02-15 09:40:00,1915.2,1915.35,1907.47,1909.01,5500.0,1891.301,1891.4491,1883.6675,1885.1883,5500.0
2019-02-15 09:45:00,1907.0,1913.78,1900.35,1913.13,3210.0,1883.2033,1889.8987,1876.6363,1889.2568,3210.0
2019-02-15 09:50:00,1910.29,1911.51,1907.96,1909.92,3200.0,1886.4523,1887.6571,1884.1514,1886.0869,3200.0
2019-02-15 09:55:00,1911.74,1911.74,1909.52,1909.52,2010.0,1887.8842,1887.8842,1885.6919,1885.6919,2010.0
2019-02-15 10:00:00,1909.33,1909.52,1905.2,1907.02,4100.0,1885.5043,1885.6919,1881.4258,1883.2231,4100.0
2019-02-15 10:05:00,1906.5,1906.5,1905.15,1905.38,1200.0,1882.7096,1882.7096,1881.3764,1881.6036,1200.0
2019-02-15 10:10:00,1905.37,1905.55,1898.57,1902.14,6883.0,1881.5937,1881.7714,1874.8785,1878.404,6883.0
2019-02-15 10:15:00,1902.11,1902.26,1902.1,1902.26,200.0,1878.3744,1878.5225,1878.3645,1878.5225,200.0
2019-02-15 10:20:00,1905.79,1906.9,1904.97,1906.89,1394.0,1882.0084,1883.1046,1881.1987,1883.0947,1394.0
2019-02-15 10:25:00,1906.63,1907.89,1906.39,1906.39,1500.0,1882.838,1884.0822,1882.6009,1882.6009,1500.0
2019-02-15 10:30:00,1907.6,1909.92,1907.59,1909.92,600.0,1883.7958,1886.0869,1883.786,1886.0869,600.0
2019-02-15 10:35:00,1909.93,1909.93,1907.42,1907.81,800.0,1886.0968,1886.0968,1883.6181,1884.0032,800.0
2019-02-15 10:40:00,1910.97,1913.45,1908.62,1908.62,900.0,1887.1238,1889.5728,1884.8031,1884.8031,900.0
2019-02-15 10:45:00,1912.29,1912.29,1912.29,1912.29,200.0,1888.4273,1888.4273,1888.4273,1888.4273,200.0
2019-02-15 10:50:00,1910.11,1914.87,1910.11,1914.87,3399.0,1886.2745,1890.9751,1886.2745,1890.9751,3399.0
2019-02-15 10:55:00,1916.34,1916.34,1914.02,1914.02,1300.0,1892.4268,1892.4268,1890.1357,1890.1357,1300.0
2019-02-15 11:00:00,1915.0,1918.42,1914.84,1918.42,1200.0,1891.1035,1894.4808,1890.9455,1894.4808,1200.0
2019-02-15 11:05:00,1917.54,1918.49,1914.33,1916.07,2200.0,1893.6118,1894.55,1890.4419,1892.1602,2200.0
2019-02-15 11:10:00,1913.84,1913.84,1909.77,1909.78,600.0,1889.958,1889.958,1885.9388,1885.9486,600.0
2019-02-15 11:15:00,1910.83,1911.54,1906.04,1906.04,1000.0,1886.9855,1887.6867,1882.2553,1882.2553,1000.0
2019-02-15 11:20:00,1906.82,1906.83,1904.56,1905.78,1000.0,1883.0256,1883.0355,1880.7938,1881.9986,1000.0
2019-02-15 11:25:00,1909.0,1911.54,1908.99,1910.59,1200.0,1885.1784,1887.6867,1885.1685,1886.7485,1200.0
2019-02-15 11:30:00,1910.81,1910.91,1910.8,1910.85,400.0,1886.9658,1887.0645,1886.9559,1887.0053,400.0
2019-02-15 11:35:00,1909.29,1909.82,1907.73,1908.76,1970.0,1885.4648,1885.9881,1883.9242,1884.9414,1970.0
2019-02-15 11:40:00,1908.76,1909.0,1906.94,1907.84,830.0,1884.9414,1885.1784,1883.1441,1884.0329,830.0
2019-02-15 11:45:00,1907.83,1911.84,1907.66,1909.64,2100.0,1884.023,1887.9829,1883.8551,1885.8104,2100.0
2019-02-15 11:50:00,1910.89,1912.9,1910.89,1912.52,500.0,1887.0448,1889.0297,1887.0448,1888.6545,500.0
2019-02-15 11:55:00,1912.71,1912.87,1911.67,1912.72,1000.0,1888.8421,1889.0001,1887.8151,1888.852,1000.0
2019-02-15 12:00:00,1912.29,1913.0,1912.29,1913.0,600.0,1888.4273,1889.1285,1888.4273,1889.1285,600.0
2019-02-15 12:05:00,1913.74,1917.08,1913.44,1917.08,3298.0,1889.8592,1893.1576,1889.563,1893.1576,3298.0
2019-02-15 12:10:00,1916.06,1916.14,1914.12,1916.14,800.0,1892.1503,1892.2293,1890.2345,1892.2293,800.0
2019-02-15 12:15:00,1915.2,1915.2,1915.2,1915.2,200.0,1891.301,1891.301,1891.301,1891.301,200.0
2019-02-15 12:20:00,1915.21,1915.84,1914.56,1914.56,700.0,1891.3109,1891.933,1890.669,1890.669,700.0
2019-02-15 12:25:00,1914.14,1914.15,1914.14,1914.14,100.0,1890.2542,1890.2641,1890.2542,1890.2542,100.0
2019-02-15 12:30:00,1914.26,1915.56,1914.26,1914.98,2000.0,1890.3727,1891.6565,1890.3727,1891.0838,2000.0
2019-02-15 12:35:00,1915.45,1916.27,1915.41,1916.27,1187.0,1891.5479,1892.3577,1891.5084,1892.3577,1187.0
2019-02-15 12:40:00,1916.73,1919.94,1916.72,1919.2,1800.0,1892.8119,1895.9819,1892.802,1895.2511,1800.0
2019-02-15 12:45:00,1920.23,1920.64,1919.68,1919.69,500.0,1896.2682,1896.6731,1895.7251,1895.735,500.0
2019-02-15 12:50:00,1919.33,1919.89,1918.89,1919.32,800.0,1895.3795,1895.9325,1894.945,1895.3696,800.0
2019-02-15 12:55:00,1920.44,1920.68,1920.44,1920.51,419.0,1896.4756,1896.7126,1896.4756,1896.5447,419.0
2019-02-15 13:00:00,1919.67,1921.95,1919.67,1920.09,1516.0,1895.7152,1897.9668,1895.7152,1896.13,1516.0
2019-02-15 13:05:00,1919.57,1921.1,1919.57,1921.09,700.0,1895.6165,1897.1274,1895.6165,1897.1175,700.0
2019-02-15 13:10:00,1921.07,1921.07,1920.24,1920.34,400.0,1897.0978,1897.0978,1896.2781,1896.3769,400.0
2019-02-15 13:15:00,1921.11,1921.99,1921.04,1921.38,1546.0,1897.1373,1898.0063,1897.0681,1897.4039,1546.0
2019-02-15 13:20:00,1921.17,1921.17,1920.45,1920.97,500.0,1897.1965,1897.1965,1896.4855,1896.999,500.0
2019-02-15 13:25:00,1920.34,1920.34,1919.71,1919.71,300.0,1896.3769,1896.3769,1895.7547,1895.7547,300.0
2019-02-15 13:30:00,1919.78,1921.12,1919.77,1920.47,2700.0,1895.8239,1897.1471,1895.814,1896.5052,2700.0
2019-02-15 13:35:00,1920.47,1921.13,1920.46,1920.8,800.0,1896.5052,1897.157,1896.4954,1896.8311,800.0
2019-02-15 13:40:00,1920.8,1922.0,1920.76,1922.0,2200.0,1896.8311,1898.0162,1896.7916,1898.0162,2200.0
2019-02-15 13:45:00,1921.51,1922.34,1920.99,1922.34,800.0,1897.5323,1898.3519,1897.0188,1898.3519,800.0
2019-02-15 13:50:00,1922.32,1924.0,1922.23,1924.0,1629.0,1898.3322,1899.9912,1898.2433,1899.9912,1629.0
2019-02-15 13:55:00,1923.28,1924.89,1923.04,1924.75,3050.0,1899.2802,1900.8701,1899.0432,1900.7318,3050.0
2019-02-15 14:00:00,1924.71,1925.87,1924.62,1925.22,2450.0,1900.6923,1901.8379,1900.6035,1901.196,2450.0
2019-02-15 14:05:00,1923.92,1924.79,1923.92,1924.79,500.0,1899.9122,1900.7713,1899.9122,1900.7713,500.0
2019-02-15 14:10:00,1924.79,1924.98,1923.48,1923.49,700.0,1900.7713,1900.959,1899.4777,1899.4876,700.0
2019-02-15 14:15:00,1924.0,1924.18,1923.66,1924.18,400.0,1899.9912,1900.169,1899.6554,1900.169,400.0
2019-02-15 14:20:00,1924.18,1925.54,1924.0,1925.54,800.0,1900.169,1901.512,1899.9912,1901.512,800.0
2019-02-15 14:25:00,1925.71,1926.0,1924.96,1925.11,1331.0,1901.6799,1901.9662,1900.9392,1901.0873,1331.0
2019-02-15 14:30:00,1925.75,1927.01,1925.75,1925.84,700.0,1901.7194,1902.9636,1901.7194,1901.8082,700.0
2019-02-15 14:35:00,1926.34,1927.03,1926.01,1926.93,900.0,1902.302,1902.9834,1901.9761,1902.8846,900.0
2019-02-15 14:40:00,1926.71,1926.71,1925.98,1925.99,200.0,1902.6674,1902.6674,1901.9465,1901.9564,200.0
2019-02-15 14:45:00,1925.92,1927.15,1925.82,1925.92,3646.0,1901.8872,1903.1019,1901.7885,1901.8872,3646.0
2019-02-15 14:50:00,1926.13,1927.11,1926.13,1926.29,900.0,1902.0946,1903.0624,1902.0946,1902.2526,900.0
2019-02-15 14:55:00,1926.33,1927.88,1926.25,1927.54,2116.0,1902.2921,1903.8228,1902.2131,1903.487,2116.0
2019-02-15 15:00:00,1926.73,1926.73,1926.0,1926.27,1047.0,1902.6871,1902.6871,1901.9662,1902.2329,1047.0
2019-02-15 15:05:00,1926.98,1927.48,1926.86,1926.87,600.0,1902.934,1903.4278,1902.8155,1902.8254,600.0
2019-02-15 15:10:00,1926.89,1927.27,1926.89,1927.27,500.0,1902.8451,1903.2204,1902.8451,1903.2204,500.0
2019-02-15 15:15:00,1926.1,1926.26,1925.58,1925.9,1000.0,1902.065,1902.223,1901.5515,1901.8675,1000.0
2019-02-15 15:20:00,1925.9,1926.64,1925.9,1926.64,1500.0,1901.8675,1902.5983,1901.8675,1902.5983,1500.0
2019-02-15 15:25:00,1926.85,1926.85,1926.35,1926.35,400.0,1902.8056,1902.8056,1902.3119,1902.3119,400.0
2019-02-15 15:30:00,1926.35,1927.37,1925.82,1927.23,840.0,1902.3119,1903.3191,1901.7885,1903.1809,840.0
2019-02-15 15:35:00,1927.84,1928.08,1926.43,1928.02,1600.0,1903.7833,1904.0203,1902.3909,1903.961,1600.0
2019-02-15 15:40:00,1927.02,1927.82,1926.37,1927.5,1122.0,1902.9735,1903.7635,1902.3316,1903.4475,1122.0
2019-02-15 15:45:00,1928.57,1930.21,1928.06,1929.91,2900.0,1904.5042,1906.1237,1904.0005,1905.8275,2900.0
2019-02-15 15:50:00,1930.17,1931.58,1929.53,1930.54,4181.0,1906.0842,1907.4766,1905.4522,1906.4496,4181.0
2019-02-15 15:55:00,1931.38,1934.65,1931.37,1933.51,7085.0,1907.2791,1910.5083,1907.2692,1909.3825,7085.0
2019-02-19 09:30:00,1927.56,1927.83,1909.18,1920.94,13200.0,1903.5068,1903.7734,1885.3561,1896.9694,13200.0
2019-02-19 09:35:00,1917.57,1924.72,1916.54,1920.67,1300.0,1893.6414,1900.7022,1892.6243,1896.7028,1300.0
2019-02-19 09:40:00,1923.0,1924.23,1919.65,1923.13,1800.0,1899.0037,1900.2183,1895.6955,1899.1321,1800.0
2019-02-19 09:45:00,1923.63,1927.74,1923.2,1927.74,1974.0,1899.6258,1903.6845,1899.2012,1903.6845,1974.0
2019-02-19 09:50:00,1927.77,1934.07,1927.76,1932.71,1755.0,1903.7142,1909.9355,1903.7043,1908.5925,1755.0
2019-02-19 09:55:00,1934.21,1939.83,1933.29,1939.83,1775.0,1910.0738,1915.6237,1909.1653,1915.6237,1775.0
2019-02-19 10:00:00,1939.02,1939.43,1932.87,1932.87,1800.0,1914.8238,1915.2287,1908.7505,1908.7505,1800.0
2019-02-19 10:05:00,1931.48,1932.05,1930.02,1931.34,1930.0,1907.3779,1907.9407,1905.9361,1907.2396,1930.0
2019-02-19 10:10:00,1932.58,1934.35,1931.95,1933.2,2600.0,1908.4641,1910.212,1907.842,1909.0764,2600.0
2019-02-19 10:15:00,1931.93,1933.93,1931.92,1933.82,600.0,1907.8222,1909.7973,1907.8124,1909.6887,600.0
2019-02-19 10:20:00,1933.92,1936.43,1933.92,1936.43,1200.0,1909.7874,1912.2661,1909.7874,1912.2661,1200.0
2019-02-19 10:25:00,1937.09,1938.85,1936.92,1938.56,1500.0,1912.9179,1914.6559,1912.75,1914.3695,1500.0
2019-02-19 10:30:00,1937.96,1937.96,1937.76,1937.76,300.0,1913.777,1913.777,1913.5795,1913.5795,300.0
2019-02-19 10:35:00,1936.28,1936.99,1934.56,1934.56,2300.0,1912.118,1912.8191,1910.4194,1910.4194,2300.0
2019-02-19 10:40:00,1935.1,1937.61,1934.78,1937.61,1275.0,1910.9527,1913.4314,1910.6367,1913.4314,1275.0
2019-02-19 10:45:00,1935.98,1935.98,1935.76,1935.76,700.0,1911.8217,1911.8217,1911.6045,1911.6045,700.0
2019-02-19 10:50:00,1935.76,1936.86,1935.01,1936.86,1209.0,1911.6045,1912.6907,1910.8638,1912.6907,1209.0
2019-02-19 10:55:00,1936.34,1937.59,1935.85,1936.48,1070.0,1912.1772,1913.4116,1911.6933,1912.3155,1070.0
2019-02-19 11:00:00,1936.61,1937.85,1936.6,1937.85,300.0,1912.4438,1913.6684,1912.434,1913.6684,300.0
2019-02-19 11:05:00,1936.71,1938.01,1936.42,1937.93,2400.0,1912.5426,1913.8264,1912.2562,1913.7474,2400.0
2019-02-19 11:10:00,1937.89,1939.02,1936.51,1938.59,1600.0,1913.7079,1914.8238,1912.3451,1914.3991,1600.0
2019-02-19 11:15:00,1938.91,1938.91,1937.46,1937.84,1400.0,1914.7151,1914.7151,1913.2832,1913.6585,1400.0
2019-02-19 11:20:00,1937.36,1937.36,1932.24,1932.25,2075.0,1913.1845,1913.1845,1908.1284,1908.1383,2075.0
2019-02-19 11:25:00,1930.7,1932.43,1929.99,1931.5,1873.0,1906.6076,1908.316,1905.9065,1907.3976,1873.0
2019-02-19 11:30:00,1932.22,1932.47,1931.6,1931.6,1400.0,1908.1086,1908.3555,1907.4964,1907.4964,1400.0
2019-02-19 11:35:00,1933.29,1936.72,1933.28,1934.8,1300.0,1909.1653,1912.5525,1909.1554,1910.6564,1300.0
2019-02-19 11:40:00,1934.65,1935.3,1934.65,1934.72,300.0,1910.5083,1911.1502,1910.5083,1910.5774,300.0
2019-02-19 11:45:00,1934.68,1937.85,1934.62,1937.85,1300.0,1910.5379,1913.6684,1910.4787,1913.6684,1300.0
2019-02-19 11:50:00,1936.69,1937.63,1936.11,1937.1,1400.0,1912.5228,1913.4511,1911.9501,1912.9277,1400.0
2019-02-19 11:55:00,1936.05,1939.03,1936.05,1939.03,500.0,1911.8908,1914.8336,1911.8908,1914.8336,500.0
2019-02-19 12:00:00,1937.13,1937.13,1937.01,1937.02,300.0,1912.9574,1912.9574,1912.8389,1912.8487,300.0
2019-02-19 12:05:00,1937.45,1937.89,1936.91,1936.91,1170.0,1913.2734,1913.7079,1912.7401,1912.7401,1170.0
2019-02-19 12:10:00,1936.91,1938.58,1936.9,1938.58,700.0,1912.7401,1914.3893,1912.7302,1914.3893,700.0
2019-02-19 12:15:00,1938.44,1939.75,1938.37,1938.37,600.0,1914.251,1915.5447,1914.1819,1914.1819,600.0
2019-02-19 12:20:00,1939.04,1939.69,1938.42,1938.42,1300.0,1914.8435,1915.4854,1914.2313,1914.2313,1300.0
2019-02-19 12:25:00,1939.43,1940.81,1939.43,1940.81,1383.0,1915.2287,1916.5914,1915.2287,1916.5914,1383.0
2019-02-19 12:30:00,1940.84,1942.08,1940.84,1942.08,600.0,1916.6211,1917.8456,1916.6211,1917.8456,600.0
2019-02-19 12:35:00,1942.42,1942.7,1940.72,1940.93,1033.0,1918.1813,1918.4578,1916.5026,1916.7099,1033.0
2019-02-19 12:40:00,1940.37,1942.47,1940.37,1941.85,986.0,1916.1569,1918.2307,1916.1569,1917.6185,986.0
2019-02-19 12:45:00,1941.47,1944.11,1941.47,1944.11,2000.0,1917.2432,1919.8503,1917.2432,1919.8503,2000.0
2019-02-19 12:50:00,1943.0,1943.01,1941.95,1941.95,1152.0,1918.7541,1918.764,1917.7172,1917.7172,1152.0
2019-02-19 12:55:00,1943.15,1944.11,1942.46,1943.26,1614.0,1918.9022,1919.8503,1918.2208,1919.0109,1614.0
2019-02-19 13:00:00,1942.68,1942.69,1942.14,1942.14,500.0,1918.4381,1918.448,1917.9048,1917.9048,500.0
2019-02-19 13:05:00,1942.24,1944.28,1942.24,1944.28,1293.0,1918.0036,1920.0181,1918.0036,1920.0181,1293.0
2019-02-19 13:10:00,1943.74,1943.74,1943.74,1943.74,100.0,1919.4849,1919.4849,1919.4849,1919.4849,100.0
2019-02-19 13:15:00,1943.58,1943.88,1942.59,1942.59,800.0,1919.3269,1919.6231,1918.3492,1918.3492,800.0
2019-02-19 13:20:00,1943.09,1944.45,1942.97,1944.45,684.0,1918.843,1920.186,1918.7245,1920.186,684.0
2019-02-19 13:25:00,1943.83,1944.96,1943.71,1943.76,900.0,1919.5737,1920.6896,1919.4552,1919.5046,900.0
2019-02-19 13:30:00,1942.76,1942.76,1941.87,1941.87,300.0,1918.5171,1918.5171,1917.6382,1917.6382,300.0
2019-02-19 13:35:00,1942.25,1942.25,1942.25,1942.25,100.0,1918.0135,1918.0135,1918.0135,1918.0135,100.0
2019-02-19 13:40:00,1942.7,1943.91,1942.45,1943.91,1201.0,1918.4578,1919.6528,1918.211,1919.6528,1201.0
2019-02-19 13:45:00,1943.91,1943.91,1943.91,1943.91,0.0,1919.6528,1919.6528,1919.6528,1919.6528,0.0
2019-02-19 13:50:00,1943.42,1944.86,1942.66,1943.96,1400.0,1919.1689,1920.5909,1918.4183,1919.7021,1400.0
2019-02-19 13:55:00,1944.21,1946.63,1944.02,1945.02,2700.0,1919.949,1922.3388,1919.7614,1920.7489,2700.0
2019-02-19 14:00:00,1945.89,1945.89,1944.22,1944.94,600.0,1921.608,1921.608,1919.9589,1920.6699,600.0
2019-02-19 14:05:00,1944.16,1945.15,1944.16,1945.09,1021.0,1919.8996,1920.8773,1919.8996,1920.818,1021.0
2019-02-19 14:10:00,1944.63,1946.71,1944.63,1946.71,700.0,1920.3638,1922.4178,1920.3638,1922.4178,700.0
2019-02-19 14:15:00,1945.79,1947.7,1945.7,1947.69,1900.0,1921.5093,1923.3955,1921.4204,1923.3856,1900.0
2019-02-19 14:20:00,1946.22,1948.04,1946.22,1947.31,2300.0,1921.9339,1923.7312,1921.9339,1923.0103,2300.0
2019-02-19 14:25:00,1947.78,1949.99,1946.96,1949.96,3600.0,1923.4745,1925.6569,1922.6647,1925.6273,3600.0
2019-02-19 14:30:00,1948.89,1949.97,1947.84,1947.85,500.0,1924.5706,1925.6371,1923.5337,1923.5436,500.0
2019-02-19 14:35:00,1949.08,1950.73,1948.38,1948.38,19086.0,1924.7582,1926.3876,1924.067,1924.067,19086.0
2019-02-19 14:40:00,1949.5,1950.0,1948.81,1949.17,1100.0,1925.173,1925.6668,1924.4916,1924.8471,1100.0
2019-02-19 14:45:00,1949.98,1949.98,1949.95,1949.95,800.0,1925.647,1925.647,1925.6174,1925.6174,800.0
2019-02-19 14:50:00,1949.95,1949.95,1949.25,1949.25,300.0,1925.6174,1925.6174,1924.9261,1924.9261,300.0
2019-02-19 14:55:00,1948.88,1949.57,1947.99,1947.99,1200.0,1924.5607,1925.2421,1923.6818,1923.6818,1200.0
2019-02-19 15:00:00,1947.99,1949.11,1947.83,1949.11,1200.0,1923.6818,1924.7879,1923.5238,1924.7879,1200.0
2019-02-19 15:05:00,1950.16,1951.86,1950.16,1951.75,2299.0,1925.8248,1927.5035,1925.8248,1927.3949,2299.0
2019-02-19 15:10:00,1951.33,1951.35,1949.04,1949.05,1200.0,1926.9802,1926.9999,1924.7187,1924.7286,1200.0
2019-02-19 15:15:00,1947.56,1948.27,1945.84,1945.85,1200.0,1923.2572,1923.9583,1921.5587,1921.5685,1200.0
2019-02-19 15:20:00,1946.36,1946.66,1945.61,1946.58,2054.0,1922.0722,1922.3684,1921.3315,1922.2894,2054.0
2019-02-19 15:25:00,1946.8,1946.81,1946.22,1946.76,1373.0,1922.5067,1922.5166,1921.9339,1922.4672,1373.0
2019-02-19 15:30:00,1946.3,1946.76,1942.13,1942.88,2935.0,1922.0129,1922.4672,1917.895,1918.6356,2935.0
2019-02-19 15:35:00,1942.96,1944.4,1942.95,1943.52,1500.0,1918.7146,1920.1366,1918.7047,1919.2676,1500.0
2019-02-19 15:40:00,1943.9,1946.57,1942.66,1943.24,2500.0,1919.6429,1922.2796,1918.4183,1918.9911,2500.0
2019-02-19 15:45:00,1942.33,1942.75,1940.31,1941.48,1200.0,1918.0925,1918.5072,1916.0977,1917.2531,1200.0
2019-02-19 15:50:00,1940.6,1941.46,1939.29,1941.46,2402.0,1916.3841,1917.2333,1915.0904,1917.2333,2402.0
2019-02-19 15:55:00,1938.38,1939.07,1934.68,1935.79,5941.0,1914.1918,1914.8731,1910.5379,1911.6341,5941.0
2019-02-20 09:30:00,1936.51,1936.51,1936.08,1936.09,1948.0,1912.3451,1912.3451,1911.9205,1911.9303,1948.0
2019-02-20 09:35:00,1930.92,1930.92,1926.41,1928.87,800.0,1906.8248,1906.8248,1902.3711,1904.8004,800.0
2019-02-20 09:40:00,1930.33,1937.98,1930.33,1937.98,1800.0,1906.2422,1913.7967,1906.2422,1913.7967,1800.0
2019-02-20 09:45:00,1938.44,1938.44,1935.99,1936.43,800.0,1914.251,1914.251,1911.8316,1912.2661,800.0
2019-02-20 09:50:00,1935.06,1941.31,1935.05,1939.65,2681.0,1910.9132,1917.0852,1910.9033,1915.4459,2681.0
2019-02-20 09:55:00,1939.69,1942.32,1938.81,1942.31,2680.0,1915.4854,1918.0826,1914.6164,1918.0727,2680.0
2019-02-20 10:00:00,1941.46,1941.46,1940.37,1940.8,600.0,1917.2333,1917.2333,1916.1569,1916.5816,600.0
2019-02-20 10:05:00,1940.74,1941.7,1939.8,1939.8,2246.0,1916.5223,1917.4703,1915.594,1915.594,2246.0
2019-02-20 10:10:00,1939.8,1940.72,1939.0,1939.0,1000.0,1915.594,1916.5026,1914.804,1914.804,1000.0
2019-02-20 10:15:00,1939.0,1942.08,1939.0,1941.55,400.0,1914.804,1917.8456,1914.804,1917.3222,400.0
2019-02-20 10:20:00,1940.73,1942.37,1940.69,1941.97,1500.0,1916.5124,1918.132,1916.4729,1917.737,1500.0
2019-02-20 10:25:00,1941.06,1941.07,1937.89,1940.01,1100.0,1916.8383,1916.8482,1913.7079,1915.8014,1100.0
2019-02-20 10:30:00,1939.98,1941.7,1939.97,1941.7,2200.0,1915.7718,1917.4703,1915.7619,1917.4703,2200.0
2019-02-20 10:35:00,1940.96,1942.5,1940.96,1942.5,800.0,1916.7396,1918.2603,1916.7396,1918.2603,800.0
2019-02-20 10:40:00,1942.25,1944.0,1942.01,1944.0,7275.0,1918.0135,1919.7416,1917.7765,1919.7416,7275.0
2019-02-20 10:45:00,1944.0,1944.29,1942.91,1944.29,1100.0,1919.7416,1920.028,1918.6652,1920.028,1100.0
2019-02-20 10:50:00,1944.45,1944.99,1944.13,1944.88,1302.0,1920.186,1920.7193,1919.87,1920.6106,1302.0
2019-02-20 10:55:00,1943.9,1943.9,1942.47,1942.48,400.0,1919.6429,1919.6429,1918.2307,1918.2406,400.0
2019-02-20 11:00:00,1941.51,1941.51,1941.51,1941.51,100.0,1917.2827,1917.2827,1917.2827,1917.2827,100.0
2019-02-20 11:05:00,1940.87,1940.89,1940.15,1940.56,1600.0,1916.6507,1916.6704,1915.9397,1916.3446,1600.0
2019-02-20 11:10:00,1940.56,1940.97,1939.71,1939.72,2400.0,1916.3446,1916.7494,1915.5052,1915.515,2400.0
2019-02-20 11:15:00,1939.72,1939.72,1939.28,1939.28,500.0,1915.515,1915.515,1915.0805,1915.0805,500.0
2019-02-20 11:20:00,1940.03,1940.03,1935.02,1935.02,2929.0,1915.8212,1915.8212,1910.8737,1910.8737,2929.0
2019-02-20 11:25:00,1934.38,1939.46,1934.24,1938.9,2400.0,1910.2417,1915.2583,1910.1034,1914.7053,2400.0
2019-02-20 11:30:00,1938.18,1938.3,1935.92,1935.92,1200.0,1913.9943,1914.1128,1911.7625,1911.7625,1200.0
2019-02-20 11:35:00,1934.99,1934.99,1929.29,1929.29,1600.0,1910.8441,1910.8441,1905.2152,1905.2152,1600.0
2019-02-20 11:40:00,1929.9,1931.53,1928.77,1928.78,2100.0,1905.8176,1907.4272,1904.7017,1904.7116,2100.0
2019-02-20 11:45:00,1929.25,1929.47,1926.83,1928.6,1925.0,1905.1757,1905.3929,1902.7859,1904.5338,1925.0
2019-02-20 11:50:00,1928.6,1930.0,1928.6,1930.0,1200.0,1904.5338,1905.9163,1904.5338,1905.9163,1200.0
2019-02-20 11:55:00,1929.64,1933.34,1929.63,1933.32,1000.0,1905.5608,1909.2146,1905.5509,1909.1949,1000.0
2019-02-20 12:00:00,1933.6,1934.59,1933.6,1933.93,1512.0,1909.4714,1910.4491,1909.4714,1909.7973,1512.0
2019-02-20 12:05:00,1932.4,1932.4,1928.6,1928.6,400.0,1908.2864,1908.2864,1904.5338,1904.5338,400.0
2019-02-20 12:10:00,1931.19,1931.2,1930.75,1930.76,500.0,1907.0915,1907.1014,1906.657,1906.6668,500.0
2019-02-20 12:15:00,1930.58,1930.58,1928.7,1928.7,800.0,1906.4891,1906.4891,1904.6325,1904.6325,800.0
2019-02-20 12:20:00,1927.08,1927.49,1926.1,1927.21,1200.0,1903.0328,1903.4376,1902.065,1903.1611,1200.0
2019-02-20 12:25:00,1926.42,1926.43,1922.77,1923.15,2030.0,1902.381,1902.3909,1898.7765,1899.1518,2030.0
2019-02-20 12:30:00,1921.34,1923.04,1921.34,1921.73,600.0,1897.3644,1899.0432,1897.3644,1897.7495,600.0
2019-02-20 12:35:00,1920.72,1922.7,1920.72,1922.69,1100.0,1896.7521,1898.7074,1896.7521,1898.6975,1100.0
2019-02-20 12:40:00,1924.57,1925.21,1924.12,1925.0,400.0,1900.5541,1901.1861,1900.1097,1900.9787,400.0
2019-02-20 12:45:00,1924.82,1924.82,1922.81,1922.96,1200.0,1900.801,1900.801,1898.816,1898.9642,1200.0
2019-02-20 12:50:00,1922.37,1922.73,1921.23,1921.98,2200.0,1898.3815,1898.737,1897.2558,1897.9964,2200.0
2019-02-20 12:55:00,1921.85,1923.51,1921.85,1923.51,400.0,1897.868,1899.5073,1897.868,1899.5073,400.0
2019-02-20 13:00:00,1923.6,1923.77,1923.55,1923.77,300.0,1899.5962,1899.7641,1899.5468,1899.7641,300.0
2019-02-20 13:05:00,1924.0,1924.23,1922.3,1922.43,2204.0,1899.9912,1900.2183,1898.3124,1898.4408,2204.0
2019-02-20 13:10:00,1923.43,1932.95,1923.19,1932.94,5500.0,1899.4283,1908.8295,1899.1913,1908.8196,5500.0
2019-02-20 13:15:00,1933.24,1934.52,1933.24,1933.62,700.0,1909.1159,1910.3799,1909.1159,1909.4912,700.0
2019-02-20 13:20:00,1932.17,1933.96,1932.17,1932.79,700.0,1908.0592,1909.8269,1908.0592,1908.6715,700.0
2019-02-20 13:25:00,1932.79,1934.48,1932.63,1933.46,1100.0,1908.6715,1910.3404,1908.5135,1909.3332,1100.0
2019-02-20 13:30:00,1933.45,1933.45,1931.38,1931.38,300.0,1909.3233,1909.3233,1907.2791,1907.2791,300.0
2019-02-20 13:35:00,1931.0,1935.1,1931.0,1934.55,4826.0,1906.9038,1910.9527,1906.9038,1910.4096,4826.0
2019-02-20 13:40:00,1934.57,1935.4,1934.56,1935.4,801.0,1910.4293,1911.2489,1910.4194,1911.2489,801.0
2019-02-20 13:45:00,1935.29,1938.12,1935.29,1937.11,3300.0,1911.1403,1913.935,1911.1403,1912.9376,3300.0
2019-02-20 13:50:00,1937.11,1939.69,1935.84,1939.68,1300.0,1912.9376,1915.4854,1911.6835,1915.4755,1300.0
2019-02-20 13:55:00,1938.38,1938.89,1936.25,1936.41,1200.0,1914.1918,1914.6954,1912.0883,1912.2463,1200.0
2019-02-20 14:00:00,1935.66,1935.8,1930.16,1932.0,1700.0,1911.5057,1911.644,1906.0743,1907.8914,1700.0
2019-02-20 14:05:00,1932.72,1937.07,1931.98,1933.63,3005.0,1908.6024,1912.8981,1907.8716,1909.501,3005.0
2019-02-20 14:10:00,1930.77,1930.8,1926.49,1926.5,1170.0,1906.6767,1906.7063,1902.4501,1902.46,1170.0
2019-02-20 14:15:00,1926.27,1930.0,1923.13,1923.13,5813.0,1902.2329,1905.9163,1899.1321,1899.1321,5813.0
2019-02-20 14:20:00,1922.0,1929.62,1920.0,1928.17,7434.0,1898.0162,1905.5411,1896.0411,1904.1092,7434.0
2019-02-20 14:25:00,1926.17,1926.88,1924.03,1925.37,1897.0,1902.1341,1902.8353,1900.0208,1901.3441,1897.0
2019-02-20 14:30:00,1925.58,1931.6,1924.59,1930.33,2258.0,1901.5515,1907.4964,1900.5738,1906.2422,2258.0
2019-02-20 14:35:00,1930.36,1930.37,1928.19,1928.19,600.0,1906.2718,1906.2817,1904.1289,1904.1289,600.0
2019-02-20 14:40:00,1925.2,1926.27,1923.74,1924.56,2465.0,1901.1762,1902.2329,1899.7344,1900.5442,2465.0
2019-02-20 14:45:00,1925.44,1926.02,1925.43,1926.02,400.0,1901.4132,1901.986,1901.4034,1901.986,400.0
2019-02-20 14:50:00,1926.55,1930.0,1925.67,1928.73,3448.0,1902.5094,1905.9163,1901.6404,1904.6622,3448.0
2019-02-20 14:55:00,1927.5,1927.5,1927.49,1927.5,100.0,1903.4475,1903.4475,1903.4376,1903.4475,100.0
2019-02-20 15:00:00,1925.76,1929.85,1925.62,1929.85,1042.0,1901.7292,1905.7682,1901.591,1905.7682,1042.0
2019-02-20 15:05:00,1929.35,1929.4,1927.34,1927.34,400.0,1905.2744,1905.3238,1903.2895,1903.2895,400.0
2019-02-20 15:10:00,1926.81,1929.0,1926.8,1928.46,1819.0,1902.7661,1904.9288,1902.7563,1904.3955,1819.0
2019-02-20 15:15:00,1926.67,1927.31,1926.67,1927.31,800.0,1902.6279,1903.2599,1902.6279,1903.2599,800.0
2019-02-20 15:20:00,1928.2,1928.2,1926.45,1926.45,1000.0,1904.1388,1904.1388,1902.4106,1902.4106,1000.0
2019-02-20 15:25:00,1924.47,1927.69,1924.46,1926.89,2900.0,1900.4553,1903.6352,1900.4455,1902.8451,2900.0
2019-02-20 15:30:00,1926.07,1928.53,1925.61,1928.53,1200.0,1902.0354,1904.4647,1901.5811,1904.4647,1200.0
2019-02-20 15:35:00,1926.78,1926.97,1926.41,1926.97,900.0,1902.7365,1902.9241,1902.3711,1902.9241,900.0
2019-02-20 15:40:00,1926.82,1927.42,1926.36,1927.42,2500.0,1902.776,1903.3685,1902.3217,1903.3685,2500.0
2019-02-20 15:45:00,1927.91,1927.91,1923.63,1925.47,1261.0,1903.8524,1903.8524,1899.6258,1901.4429,1261.0
2019-02-20 15:50:00,1924.72,1926.58,1924.72,1925.96,1307.0,1900.7022,1902.539,1900.7022,1901.9267,1307.0
2019-02-20 15:55:00,1925.93,1927.97,1923.36,1926.69,4520.0,1901.8971,1903.9117,1899.3592,1902.6476,4520.0
2019-02-21 09:30:00,1924.65,1932.65,1916.6,1925.87,5013.0,1900.6331,1908.5333,1892.6835,1901.8379,5013.0
2019-02-21 09:35:00,1927.98,1931.16,1926.98,1927.03,1400.0,1903.9215,1907.0619,1902.934,1902.9834,1400.0
2019-02-21 09:40:00,1926.17,1926.17,1918.75,1918.76,1400.0,1902.1341,1902.1341,1894.8067,1894.8166,1400.0
2019-02-21 09:45:00,1915.65,1915.65,1911.42,1913.04,2600.0,1891.7454,1891.7454,1887.5682,1889.168,2600.0
2019-02-21 09:50:00,1912.65,1915.42,1910.75,1913.28,2000.0,1888.7828,1891.5183,1886.9065,1889.405,2000.0
2019-02-21 09:55:00,1911.01,1912.63,1910.0,1911.17,2649.0,1887.1633,1888.7631,1886.1659,1887.3213,2649.0
2019-02-21 10:00:00,1909.93,1913.35,1908.3,1911.29,2400.0,1886.0968,1889.4741,1884.4871,1887.4398,2400.0
2019-02-21 10:05:00,1909.54,1909.54,1904.98,1907.98,1200.0,1885.7116,1885.7116,1881.2085,1884.1711,1200.0
2019-02-21 10:10:00,1907.98,1907.98,1902.15,1904.39,1300.0,1884.1711,1884.1711,1878.4139,1880.6259,1300.0
2019-02-21 10:15:00,1906.5,1906.71,1906.49,1906.55,300.0,1882.7096,1882.917,1882.6997,1882.759,300.0
2019-02-21 10:20:00,1907.45,1907.49,1905.97,1905.99,1100.0,1883.6477,1883.6872,1882.1862,1882.2059,1100.0
2019-02-21 10:25:00,1905.87,1906.99,1903.71,1905.19,6100.0,1882.0874,1883.1935,1879.9544,1881.4159,6100.0
2019-02-21 10:30:00,1908.9,1910.19,1908.9,1910.19,500.0,1885.0796,1886.3535,1885.0796,1886.3535,500.0
2019-02-21 10:35:00,1908.97,1910.69,1908.81,1910.69,1400.0,1885.1488,1886.8473,1884.9907,1886.8473,1400.0
2019-02-21 10:40:00,1909.94,1911.5,1909.45,1911.5,2641.0,1886.1066,1887.6472,1885.6228,1887.6472,2641.0
2019-02-21 10:45:00,1912.31,1914.55,1911.48,1914.16,900.0,1888.4471,1890.6591,1887.6274,1890.274,900.0
2019-02-21 10:50:00,1914.11,1914.11,1910.71,1910.89,2780.0,1890.2246,1890.2246,1886.867,1887.0448,2780.0
2019-02-21 10:55:00,1911.34,1911.54,1909.03,1909.03,3699.0,1887.4892,1887.6867,1885.208,1885.208,3699.0
2019-02-21 11:00:00,1910.04,1912.42,1909.04,1911.96,1042.0,1886.2054,1888.5557,1885.2179,1888.1014,1042.0
2019-02-21 11:05:00,1916.0,1917.0,1912.14,1912.3,2400.0,1892.091,1893.0785,1888.2792,1888.4372,2400.0
2019-02-21 11:10:00,1912.3,1912.35,1910.68,1912.35,1511.0,1888.4372,1888.4866,1886.8374,1888.4866,1511.0
2019-02-21 11:15:00,1910.87,1912.02,1909.78,1909.78,3600.0,1887.025,1888.1607,1885.9486,1885.9486,3600.0
2019-02-21 11:20:00,1909.81,1910.47,1909.63,1909.63,2000.0,1885.9783,1886.63,1885.8005,1885.8005,2000.0
2019-02-21 11:25:00,1910.2,1910.21,1906.06,1906.07,3413.0,1886.3634,1886.3733,1882.2751,1882.2849,3413.0
2019-02-21 11:30:00,1906.03,1907.46,1906.02,1906.95,7295.0,1882.2454,1883.6576,1882.2356,1883.154,7295.0
2019-02-21 11:35:00,1906.59,1909.36,1906.59,1908.38,1100.0,1882.7985,1885.5339,1882.7985,1884.5661,1100.0
2019-02-21 11:40:00,1909.33,1909.34,1908.59,1909.31,1500.0,1885.5043,1885.5141,1884.7735,1885.4845,1500.0
2019-02-21 11:45:00,1909.31,1909.31,1908.37,1908.38,800.0,1885.4845,1885.4845,1884.5562,1884.5661,800.0
2019-02-21 11:50:00,1908.78,1910.63,1908.35,1910.63,2500.0,1884.9611,1886.788,1884.5365,1886.788,2500.0
2019-02-21 11:55:00,1910.25,1911.92,1908.82,1910.93,3695.0,1886.4128,1888.0619,1885.0006,1887.0843,3695.0
2019-02-21 12:00:00,1909.49,1911.91,1909.35,1909.8,2900.0,1885.6623,1888.0521,1885.524,1885.9684,2900.0
2019-02-21 12:05:00,1910.37,1910.37,1908.85,1909.2,2100.0,1886.5313,1886.5313,1885.0302,1885.3759,2100.0
2019-02-21 12:10:00,1909.15,1911.15,1909.14,1910.81,3500.0,1885.3265,1887.3015,1885.3166,1886.9658,3500.0
2019-02-21 12:15:00,1911.02,1913.73,1910.34,1913.39,2700.0,1887.1732,1889.8494,1886.5017,1889.5136,2700.0
2019-02-21 12:20:00,1912.9,1914.52,1911.89,1911.9,5438.0,1889.0297,1890.6295,1888.0323,1888.0422,5438.0
2019-02-21 12:25:00,1911.89,1913.21,1911.36,1912.62,1500.0,1888.0323,1889.3358,1887.5089,1888.7532,1500.0
2019-02-21 12:30:00,1912.3,1912.88,1911.76,1912.85,3200.0,1888.4372,1889.01,1887.9039,1888.9803,3200.0
2019-02-21 12:35:00,1913.13,1913.87,1912.99,1912.99,3900.0,1889.2568,1889.9876,1889.1186,1889.1186,3900.0
2019-02-21 12:40:00,1912.94,1913.23,1912.09,1913.14,2300.0,1889.0692,1889.3556,1888.2298,1889.2667,2300.0
2019-02-21 12:45:00,1912.41,1912.56,1911.41,1911.79,2600.0,1888.5458,1888.694,1887.5583,1887.9336,2600.0
2019-02-21 12:50:00,1912.08,1912.51,1909.46,1910.22,4100.0,1888.2199,1888.6446,1885.6326,1886.3832,4100.0
2019-02-21 12:55:00,1909.71,1910.0,1909.2,1909.42,3500.0,1885.8795,1886.1659,1885.3759,1885.5931,3500.0
2019-02-21 13:00:00,1909.48,1909.48,1908.64,1908.64,900.0,1885.6524,1885.6524,1884.8229,1884.8229,900.0
2019-02-21 13:05:00,1909.31,1912.4,1909.3,1911.55,2600.0,1885.4845,1888.536,1885.4746,1887.6966,2600.0
2019-02-21 13:10:00,1911.15,1911.7,1910.51,1911.66,4361.0,1887.3015,1887.8447,1886.6695,1887.8052,4361.0
2019-02-21 13:15:00,1913.15,1913.22,1911.49,1911.96,4000.0,1889.2766,1889.3457,1887.6373,1888.1014,4000.0
2019-02-21 13:20:00,1911.99,1914.71,1911.92,1914.71,2288.0,1888.1311,1890.8171,1888.0619,1890.8171,2288.0
2019-02-21 13:25:00,1914.36,1914.37,1911.51,1913.69,1300.0,1890.4715,1890.4814,1887.6571,1889.8099,1300.0
2019-02-21 13:30:00,1913.7,1913.7,1908.31,1908.99,5568.0,1889.8197,1889.8197,1884.497,1885.1685,5568.0
2019-02-21 13:35:00,1909.31,1909.31,1906.63,1906.79,800.0,1885.4845,1885.4845,1882.838,1882.996,800.0
2019-02-21 13:40:00,1907.82,1907.83,1906.69,1906.69,700.0,1884.0131,1884.023,1882.8972,1882.8972,700.0
2019-02-21 13:45:00,1906.84,1906.96,1905.85,1906.95,700.0,1883.0453,1883.1638,1882.0677,1883.154,700.0
2019-02-21 13:50:00,1908.84,1908.84,1908.84,1908.84,100.0,1885.0204,1885.0204,1885.0204,1885.0204,100.0
2019-02-21 13:55:00,1909.39,1911.93,1908.89,1911.93,1300.0,1885.5635,1888.0718,1885.0698,1888.0718,1300.0
2019-02-21 14:00:00,1912.6,1914.3,1912.53,1912.91,5100.0,1888.7335,1890.4122,1888.6643,1889.0396,5100.0
2019-02-21 14:05:00,1913.21,1913.42,1912.56,1912.56,600.0,1889.3358,1889.5432,1888.694,1888.694,600.0
2019-02-21 14:10:00,1912.34,1912.34,1910.78,1911.67,2000.0,1888.4767,1888.4767,1886.9362,1887.8151,2000.0
2019-02-21 14:15:00,1910.83,1910.83,1909.3,1909.32,2300.0,1886.9855,1886.9855,1885.4746,1885.4944,2300.0
2019-02-21 14:20:00,1908.87,1908.96,1908.17,1908.34,600.0,1885.05,1885.1389,1884.3587,1884.5266,600.0
2019-02-21 14:25:00,1905.86,1907.28,1905.86,1906.98,1500.0,1882.0776,1883.4798,1882.0776,1883.1836,1500.0
2019-02-21 14:30:00,1907.99,1908.35,1907.66,1907.67,400.0,1884.181,1884.5365,1883.8551,1883.865,400.0
2019-02-21 14:35:00,1907.3,1910.01,1907.29,1909.31,500.0,1883.4996,1886.1758,1883.4897,1885.4845,500.0
2019-02-21 14:40:00,1910.01,1910.01,1907.62,1908.02,3424.0,1886.1758,1886.1758,1883.8156,1884.2106,3424.0
2019-02-21 14:45:00,1908.0,1908.0,1904.97,1905.5,2100.0,1884.1909,1884.1909,1881.1987,1881.7221,2100.0
2019-02-21 14:50:00,1904.86,1905.92,1904.7,1904.9,3530.0,1881.09,1882.1368,1880.932,1881.1295,3530.0
2019-02-21 14:55:00,1905.5,1905.5,1904.01,1904.01,1504.0,1881.7221,1881.7221,1880.2506,1880.2506,1504.0
2019-02-21 15:00:00,1904.4,1905.28,1903.23,1905.18,4576.0,1880.6358,1881.5048,1879.4804,1881.406,4576.0
2019-02-21 15:05:00,1904.6,1905.2,1903.04,1903.96,4208.0,1880.8333,1881.4258,1879.2928,1880.2013,4208.0
2019-02-21 15:10:00,1904.0,1904.0,1902.48,1903.63,2603.0,1880.2408,1880.2408,1878.7397,1879.8754,2603.0
2019-02-21 15:15:00,1902.59,1903.01,1900.29,1901.12,6600.0,1878.8484,1879.2631,1876.5771,1877.3967,6600.0
2019-02-21 15:20:00,1901.54,1904.2,1901.53,1902.57,3700.0,1877.8115,1880.4383,1877.8016,1878.8286,3700.0
2019-02-21 15:25:00,1902.65,1902.65,1901.06,1901.8,3613.0,1878.9076,1878.9076,1877.3375,1878.0682,3613.0
2019-02-21 15:30:00,1901.73,1902.97,1900.87,1902.86,1400.0,1877.9991,1879.2236,1877.1498,1879.115,1400.0
2019-02-21 15:35:00,1902.44,1906.65,1902.42,1906.65,5500.0,1878.7002,1882.8577,1878.6805,1882.8577,5500.0
2019-02-21 15:40:00,1906.58,1908.63,1906.58,1907.98,700.0,1882.7886,1884.813,1882.7886,1884.1711,700.0
2019-02-21 15:45:00,1909.87,1909.87,1907.81,1907.81,2260.0,1886.0375,1886.0375,1884.0032,1884.0032,2260.0
2019-02-21 15:50:00,1908.28,1908.41,1906.4,1907.58,4100.0,1884.4674,1884.5957,1882.6108,1883.7761,4100.0
2019-02-21 15:55:00,1907.69,1907.69,1905.41,1906.82,6518.0,1883.8847,1883.8847,1881.6332,1883.0256,6518.0
2019-02-22 09:30:00,1920.38,1923.91,1912.0,1912.0,6973.0,1896.4164,1899.9023,1888.1409,1888.1409,6973.0
2019-02-22 09:35:00,1912.98,1913.88,1909.01,1911.15,1900.0,1889.1087,1889.9975,1885.1883,1887.3015,1900.0
2019-02-22 09:40:00,1909.14,1909.14,1901.01,1903.47,9022.0,1885.3166,1885.3166,1877.2881,1879.7174,9022.0
2019-02-22 09:45:00,1903.29,1905.79,1902.21,1905.01,2555.0,1879.5396,1882.0084,1878.4731,1881.2382,2555.0
2019-02-22 09:50:00,1903.84,1904.17,1902.26,1904.17,1900.0,1880.0828,1880.4086,1878.5225,1880.4086,1900.0
2019-02-22 09:55:00,1904.5,1906.43,1903.77,1903.78,4178.0,1880.7345,1882.6404,1880.0136,1880.0235,4178.0
2019-02-22 10:00:00,1904.11,1905.65,1902.26,1903.36,3700.0,1880.3494,1881.8702,1878.5225,1879.6088,3700.0
2019-02-22 10:05:00,1902.01,1903.45,1902.01,1903.0,1335.0,1878.2756,1879.6976,1878.2756,1879.2532,1335.0
2019-02-22 10:10:00,1902.11,1902.11,1899.0,1899.0,1500.0,1878.3744,1878.3744,1875.3032,1875.3032,1500.0
2019-02-22 10:15:00,1899.75,1900.47,1898.52,1900.38,3400.0,1876.0438,1876.7548,1874.8292,1876.6659,3400.0
2019-02-22 10:20:00,1900.37,1900.7,1898.61,1898.61,1603.0,1876.6561,1876.982,1874.918,1874.918,1603.0
2019-02-22 10:25:00,1899.75,1901.18,1898.0,1898.0,3700.0,1876.0438,1877.456,1874.3156,1874.3156,3700.0
2019-02-22 10:30:00,1897.83,1901.99,1897.21,1901.99,2300.0,1874.1478,1878.2559,1873.5355,1878.2559,2300.0
2019-02-22 10:35:00,1901.47,1903.03,1901.47,1903.0,2000.0,1877.7423,1879.2829,1877.7423,1879.2532,2000.0
2019-02-22 10:40:00,1903.0,1904.71,1901.95,1903.37,3000.0,1879.2532,1880.9419,1878.2164,1879.6186,3000.0
2019-02-22 10:45:00,1904.93,1913.26,1904.93,1913.26,2900.0,1881.1592,1889.3852,1881.1592,1889.3852,2900.0
2019-02-22 10:50:00,1913.12,1916.99,1913.04,1915.08,3050.0,1889.247,1893.0687,1889.168,1891.1825,3050.0
2019-02-22 10:55:00,1915.05,1916.65,1915.04,1916.65,300.0,1891.1529,1892.7329,1891.143,1892.7329,300.0
2019-02-22 11:00:00,1915.32,1916.61,1914.04,1914.08,1000.0,1891.4195,1892.6934,1890.1555,1890.195,1000.0
2019-02-22 11:05:00,1914.08,1915.38,1913.41,1914.04,1000.0,1890.195,1891.4788,1889.5333,1890.1555,1000.0
2019-02-22 11:10:00,1913.46,1915.51,1913.3,1915.44,2793.0,1889.5827,1891.6071,1889.4247,1891.538,2793.0
2019-02-22 11:15:00,1915.44,1916.2,1914.05,1916.19,2000.0,1891.538,1892.2885,1890.1654,1892.2787,2000.0
2019-02-22 11:20:00,1916.62,1916.62,1915.42,1916.57,747.0,1892.7033,1892.7033,1891.5183,1892.6539,747.0
2019-02-22 11:25:00,1916.08,1918.11,1916.08,1917.23,700.0,1892.17,1894.1747,1892.17,1893.3057,700.0
2019-02-22 11:30:00,1916.23,1916.75,1915.59,1916.75,400.0,1892.3182,1892.8317,1891.6861,1892.8317,400.0
2019-02-22 11:35:00,1915.98,1916.75,1915.59,1915.96,803.0,1892.0713,1892.8317,1891.6861,1892.0515,803.0
2019-02-22 11:40:00,1915.12,1915.12,1914.08,1914.62,600.0,1891.222,1891.222,1890.195,1890.7282,600.0
2019-02-22 11:45:00,1914.6,1915.23,1914.6,1915.14,1048.0,1890.7085,1891.3306,1890.7085,1891.2418,1048.0
2019-02-22 11:50:00,1915.01,1915.54,1912.03,1912.82,1670.0,1891.1134,1891.6368,1888.1706,1888.9507,1670.0
2019-02-22 11:55:00,1912.86,1914.1,1912.59,1914.1,1340.0,1888.9902,1890.2147,1888.7236,1890.2147,1340.0
2019-02-22 12:00:00,1913.12,1915.98,1912.99,1915.09,2000.0,1889.247,1892.0713,1889.1186,1891.1924,2000.0
2019-02-22 12:05:00,1915.0,1915.2,1914.83,1915.0,1300.0,1891.1035,1891.301,1890.9356,1891.1035,1300.0
2019-02-22 12:10:00,1914.21,1914.22,1913.09,1913.09,1000.0,1890.3234,1890.3332,1889.2173,1889.2173,1000.0
2019-02-22 12:15:00,1913.7,1913.9,1910.33,1910.54,4649.0,1889.8197,1890.0172,1886.4918,1886.6992,4649.0
2019-02-22 12:20:00,1909.67,1910.4,1908.8,1910.16,2651.0,1885.84,1886.5609,1884.9809,1886.3239,2651.0
2019-02-22 12:25:00,1911.3,1912.0,1910.23,1910.23,1800.0,1887.4497,1888.1409,1886.393,1886.393,1800.0
2019-02-22 12:30:00,1910.87,1911.47,1910.87,1911.47,200.0,1887.025,1887.6176,1887.025,1887.6176,200.0
2019-02-22 12:35:00,1911.49,1913.61,1911.45,1912.91,2500.0,1887.6373,1889.7309,1887.5978,1889.0396,2500.0
2019-02-22 12:40:00,1912.86,1913.45,1912.85,1913.45,1100.0,1888.9902,1889.5728,1888.9803,1889.5728,1100.0
2019-02-22 12:45:00,1912.86,1916.55,1912.86,1916.55,3200.0,1888.9902,1892.6342,1888.9902,1892.6342,3200.0
2019-02-22 12:50:00,1916.54,1916.54,1914.74,1914.75,600.0,1892.6243,1892.6243,1890.8468,1890.8566,600.0
2019-02-22 12:55:00,1914.74,1915.29,1914.74,1915.24,400.0,1890.8468,1891.3899,1890.8468,1891.3405,400.0
2019-02-22 13:00:00,1915.55,1916.4,1914.78,1914.79,500.0,1891.6466,1892.486,1890.8863,1890.8961,500.0
2019-02-22 13:05:00,1914.74,1914.96,1913.91,1914.0,1100.0,1890.8468,1891.064,1890.0271,1890.116,1100.0
2019-02-22 13:10:00,1914.74,1915.25,1913.9,1914.18,2130.0,1890.8468,1891.3504,1890.0172,1890.2937,2130.0
2019-02-22 13:15:00,1913.27,1916.17,1913.27,1916.17,1200.0,1889.3951,1892.2589,1889.3951,1892.2589,1200.0
2019-02-22 13:20:00,1915.75,1916.48,1915.74,1916.19,900.0,1891.8441,1892.565,1891.8343,1892.2787,900.0
2019-02-22 13:25:00,1916.03,1916.34,1915.57,1916.34,409.0,1892.1207,1892.4268,1891.6664,1892.4268,409.0
2019-02-22 13:30:00,1916.34,1916.86,1915.64,1916.28,1300.0,1892.4268,1892.9403,1891.7355,1892.3675,1300.0
2019-02-22 13:35:00,1916.49,1916.49,1913.77,1913.77,1300.0,1892.5749,1892.5749,1889.8889,1889.8889,1300.0
2019-02-22 13:40:00,1913.86,1913.86,1913.52,1913.52,200.0,1889.9777,1889.9777,1889.642,1889.642,200.0
2019-02-22 13:45:00,1914.27,1914.27,1912.92,1914.17,500.0,1890.3826,1890.3826,1889.0495,1890.2839,500.0
2019-02-22 13:50:00,1913.44,1914.38,1912.95,1914.38,800.0,1889.563,1890.4912,1889.0791,1890.4912,800.0
2019-02-22 13:55:00,1914.59,1916.0,1914.4,1916.0,1400.0,1890.6986,1892.091,1890.511,1892.091,1400.0
2019-02-22 14:00:00,1915.23,1916.62,1915.22,1916.01,1600.0,1891.3306,1892.7033,1891.3208,1892.1009,1600.0
2019-02-22 14:05:00,1916.62,1917.44,1916.62,1917.03,1600.0,1892.7033,1893.5131,1892.7033,1893.1082,1600.0
2019-02-22 14:10:00,1917.66,1917.67,1916.4,1917.67,3900.0,1893.7303,1893.7402,1892.486,1893.7402,3900.0
2019-02-22 14:15:00,1917.68,1917.69,1915.99,1915.99,1400.0,1893.7501,1893.7599,1892.0812,1892.0812,1400.0
2019-02-22 14:20:00,1914.97,1914.97,1913.74,1913.74,900.0,1891.0739,1891.0739,1889.8592,1889.8592,900.0
2019-02-22 14:25:00,1913.61,1913.84,1913.36,1913.4,1100.0,1889.7309,1889.958,1889.484,1889.5235,1100.0
2019-02-22 14:30:00,1913.41,1913.96,1913.41,1913.75,500.0,1889.5333,1890.0765,1889.5333,1889.8691,500.0
2019-02-22 14:35:00,1913.73,1913.73,1911.65,1911.65,700.0,1889.8494,1889.8494,1887.7953,1887.7953,700.0
2019-02-22 14:40:00,1911.53,1911.53,1909.24,1909.25,853.0,1887.6768,1887.6768,1885.4154,1885.4253,853.0
2019-02-22 14:45:00,1908.55,1908.88,1908.55,1908.88,200.0,1884.734,1885.0599,1884.734,1885.0599,200.0
2019-02-22 14:50:00,1911.73,1912.28,1911.71,1911.71,600.0,1887.8743,1888.4174,1887.8546,1887.8546,600.0
2019-02-22 14:55:00,1912.16,1912.58,1912.16,1912.58,300.0,1888.2989,1888.7137,1888.2989,1888.7137,300.0
2019-02-22 15:00:00,1912.45,1913.49,1911.66,1913.07,1500.0,1888.5853,1889.6123,1887.8052,1889.1976,1500.0
2019-02-22 15:05:00,1913.29,1914.92,1913.14,1914.92,532.0,1889.4148,1891.0245,1889.2667,1891.0245,532.0
2019-02-22 15:10:00,1914.73,1915.07,1914.73,1914.87,700.0,1890.8369,1891.1726,1890.8369,1890.9751,700.0
2019-02-22 15:15:00,1915.4,1915.65,1914.06,1914.06,2000.0,1891.4985,1891.7454,1890.1752,1890.1752,2000.0
2019-02-22 15:20:00,1913.95,1914.17,1913.41,1914.15,1100.0,1890.0666,1890.2839,1889.5333,1890.2641,1100.0
2019-02-22 15:25:00,1914.66,1915.27,1914.0,1914.45,1400.0,1890.7677,1891.3701,1890.116,1890.5604,1400.0
2019-02-22 15:30:00,1913.82,1913.83,1911.05,1911.19,1300.0,1889.9382,1889.9481,1887.2028,1887.341,1300.0
2019-02-22 15:35:00,1911.04,1911.04,1909.43,1909.95,1500.0,1887.1929,1887.1929,1885.603,1886.1165,1500.0
2019-02-22 15:40:00,1910.5,1912.92,1910.5,1911.68,1700.0,1886.6597,1889.0495,1886.6597,1887.8249,1700.0
2019-02-22 15:45:00,1912.18,1912.18,1910.05,1910.55,5200.0,1888.3187,1888.3187,1886.2153,1886.709,5200.0
2019-02-22 15:50:00,1910.46,1911.2,1909.71,1910.47,5270.0,1886.6202,1887.3509,1885.8795,1886.63,5270.0
2019-02-22 15:55:00,1910.48,1912.96,1910.02,1911.03,10506.0,1886.6399,1889.089,1886.1856,1887.183,10506.0
2019-02-25 09:30:00,1928.63,1934.83,1925.39,1926.06,5014.0,1904.5634,1910.6861,1901.3639,1902.0255,5014.0
2019-02-25 09:35:00,1926.07,1927.45,1920.84,1926.31,3183.0,1902.0354,1903.3981,1896.8706,1902.2724,3183.0
2019-02-25 09:40:00,1926.31,1926.31,1920.84,1921.88,4007.0,1902.2724,1902.2724,1896.8706,1897.8977,4007.0
2019-02-25 09:45:00,1924.47,1926.82,1924.39,1925.64,1900.0,1900.4553,1902.776,1900.3763,1901.6107,1900.0
2019-02-25 09:50:00,1925.5,1927.14,1923.21,1923.22,2800.0,1901.4725,1903.092,1899.2111,1899.2209,2800.0
2019-02-25 09:55:00,1923.12,1925.18,1923.12,1923.25,900.0,1899.1222,1901.1565,1899.1222,1899.2506,900.0
2019-02-25 10:00:00,1923.78,1923.78,1920.0,1921.44,1968.0,1899.7739,1899.7739,1896.0411,1897.4631,1968.0
2019-02-25 10:05:00,1923.0,1924.7,1922.59,1922.98,1800.0,1899.0037,1900.6825,1898.5988,1898.9839,1800.0
2019-02-25 10:10:00,1922.36,1923.65,1921.43,1923.65,1227.0,1898.3717,1899.6456,1897.4533,1899.6456,1227.0
2019-02-25 10:15:00,1924.7,1924.71,1922.36,1922.37,2200.0,1900.6825,1900.6923,1898.3717,1898.3815,2200.0
2019-02-25 10:20:00,1922.36,1922.37,1920.99,1921.0,400.0,1898.3717,1898.3815,1897.0188,1897.0286,400.0
2019-02-25 10:25:00,1921.81,1923.48,1920.0,1920.0,1600.0,1897.8285,1899.4777,1896.0411,1896.0411,1600.0
2019-02-25 10:30:00,1921.46,1922.58,1920.37,1922.1,1500.0,1897.4829,1898.5889,1896.4065,1898.1149,1500.0
2019-02-25 10:35:00,1922.1,1923.03,1921.46,1922.86,2100.0,1898.1149,1899.0333,1897.4829,1898.8654,2100.0
2019-02-25 10:40:00,1922.31,1923.14,1922.29,1922.31,1100.0,1898.3223,1899.1419,1898.3025,1898.3223,1100.0
2019-02-25 10:45:00,1922.78,1923.25,1922.2,1923.19,4400.0,1898.7864,1899.2506,1898.2137,1899.1913,4400.0
2019-02-25 10:50:00,1924.2,1925.85,1922.31,1924.84,2215.0,1900.1887,1901.8181,1898.3223,1900.8207,2215.0
2019-02-25 10:55:00,1924.83,1925.49,1923.29,1923.29,1700.0,1900.8108,1901.4626,1899.2901,1899.2901,1700.0
2019-02-25 11:00:00,1923.72,1924.87,1923.61,1923.61,2600.0,1899.7147,1900.8503,1899.6061,1899.6061,2600.0
2019-02-25 11:05:00,1923.05,1923.38,1919.38,1919.68,3039.0,1899.0531,1899.3789,1895.4289,1895.7251,3039.0
2019-02-25 11:10:00,1919.46,1921.25,1919.22,1920.61,2700.0,1895.5079,1897.2755,1895.2708,1896.6435,2700.0
2019-02-25 11:15:00,1920.61,1920.62,1919.64,1920.24,1400.0,1896.6435,1896.6534,1895.6856,1896.2781,1400.0
2019-02-25 11:20:00,1920.77,1921.65,1920.58,1921.23,1500.0,1896.8015,1897.6705,1896.6139,1897.2558,1500.0
2019-02-25 11:25:00,1922.24,1922.24,1919.29,1920.0,1166.0,1898.2532,1898.2532,1895.34,1896.0411,1166.0
2019-02-25 11:30:00,1920.0,1920.0,1918.52,1919.63,900.0,1896.0411,1896.0411,1894.5796,1895.6757,900.0
2019-02-25 11:35:00,1918.85,1919.3,1917.7,1917.7,1000.0,1894.9055,1895.3498,1893.7698,1893.7698,1000.0
2019-02-25 11:40:00,1917.44,1917.99,1917.43,1917.58,1200.0,1893.5131,1894.0562,1893.5032,1893.6513,1200.0
2019-02-25 11:45:00,1917.6,1917.6,1915.04,1916.36,1267.0,1893.6711,1893.6711,1891.143,1892.4465,1267.0
2019-02-25 11:50:00,1917.2,1917.2,1912.34,1913.17,2400.0,1893.2761,1893.2761,1888.4767,1889.2963,2400.0
2019-02-25 11:55:00,1912.37,1914.02,1912.36,1913.0,2500.0,1888.5063,1890.1357,1888.4965,1889.1285,2500.0
2019-02-25 12:00:00,1912.0,1912.33,1911.21,1911.49,1100.0,1888.1409,1888.4668,1887.3608,1887.6373,1100.0
2019-02-25 12:05:00,1912.38,1913.13,1911.01,1911.02,1100.0,1888.5162,1889.2568,1887.1633,1887.1732,1100.0
2019-02-25 12:10:00,1911.25,1911.31,1911.25,1911.3,1009.0,1887.4003,1887.4596,1887.4003,1887.4497,1009.0
2019-02-25 12:15:00,1910.48,1910.77,1908.43,1908.49,1600.0,1886.6399,1886.9263,1884.6155,1884.6747,1600.0
2019-02-25 12:20:00,1908.49,1908.49,1905.11,1905.13,2497.0,1884.6747,1884.6747,1881.3369,1881.3567,2497.0
2019-02-25 12:25:00,1905.2,1906.04,1903.41,1903.76,3224.0,1881.4258,1882.2553,1879.6581,1880.0038,3224.0
2019-02-25 12:30:00,1904.62,1905.54,1903.29,1905.17,2500.0,1880.853,1881.7616,1879.5396,1881.3962,2500.0
2019-02-25 12:35:00,1904.75,1904.75,1902.58,1902.58,796.0,1880.9814,1880.9814,1878.8385,1878.8385,796.0
2019-02-25 12:40:00,1902.99,1902.99,1902.99,1902.99,100.0,1879.2434,1879.2434,1879.2434,1879.2434,100.0
2019-02-25 12:45:00,1903.16,1905.53,1903.16,1905.03,3512.0,1879.4113,1881.7517,1879.4113,1881.2579,3512.0
2019-02-25 12:50:00,1906.56,1907.12,1904.45,1904.46,2243.0,1882.7688,1883.3218,1880.6852,1880.695,2243.0
2019-02-25 12:55:00,1903.04,1903.35,1901.41,1903.18,1700.0,1879.2928,1879.5989,1877.6831,1879.431,1700.0
2019-02-25 13:00:00,1904.04,1905.89,1904.03,1905.52,2005.0,1880.2803,1882.1072,1880.2704,1881.7418,2005.0
2019-02-25 13:05:00,1905.5,1905.79,1905.5,1905.79,200.0,1881.7221,1882.0084,1881.7221,1882.0084,200.0
2019-02-25 13:10:00,1905.78,1905.78,1904.42,1904.76,800.0,1881.9986,1881.9986,1880.6555,1880.9913,800.0
2019-02-25 13:15:00,1904.56,1905.76,1904.56,1904.87,2300.0,1880.7938,1881.9788,1880.7938,1881.0999,2300.0
2019-02-25 13:20:00,1904.14,1904.54,1902.94,1903.15,1500.0,1880.379,1880.774,1879.194,1879.4014,1500.0
2019-02-25 13:25:00,1902.11,1903.01,1902.11,1903.0,500.0,1878.3744,1879.2631,1878.3744,1879.2532,500.0
2019-02-25 13:30:00,1902.24,1902.81,1901.95,1902.54,1070.0,1878.5027,1879.0656,1878.2164,1878.799,1070.0
2019-02-25 13:35:00,1902.8,1902.81,1902.8,1902.8,100.0,1879.0557,1879.0656,1879.0557,1879.0557,100.0
2019-02-25 13:40:00,1902.53,1903.16,1901.67,1903.15,2600.0,1878.7891,1879.4113,1877.9398,1879.4014,2600.0
2019-02-25 13:45:00,1902.64,1902.64,1901.35,1902.45,1000.0,1878.8977,1878.8977,1877.6238,1878.7101,1000.0
2019-02-25 13:50:00,1902.0,1902.0,1901.11,1901.5,1800.0,1878.2657,1878.2657,1877.3868,1877.772,1800.0
2019-02-25 13:55:00,1901.73,1902.01,1900.74,1901.08,1400.0,1877.9991,1878.2756,1877.0215,1877.3572,1400.0
2019-02-25 14:00:00,1901.08,1902.17,1899.65,1899.88,2610.0,1877.3572,1878.4336,1875.9451,1876.1722,2610.0
2019-02-25 14:05:00,1900.73,1901.87,1900.73,1901.59,1600.0,1877.0116,1878.1374,1877.0116,1877.8608,1600.0
2019-02-25 14:10:00,1902.02,1903.22,1901.25,1901.82,3970.0,1878.2855,1879.4705,1877.5251,1878.088,3970.0
2019-02-25 14:15:00,1901.81,1903.83,1901.77,1901.78,6455.0,1878.0781,1880.0729,1878.0386,1878.0485,6455.0
2019-02-25 14:20:00,1901.78,1901.78,1900.79,1901.04,700.0,1878.0485,1878.0485,1877.0708,1877.3177,700.0
2019-02-25 14:25:00,1900.45,1900.57,1899.77,1899.77,1603.0,1876.7351,1876.8536,1876.0636,1876.0636,1603.0
2019-02-25 14:30:00,1900.19,1901.25,1900.19,1900.83,900.0,1876.4783,1877.5251,1876.4783,1877.1103,900.0
2019-02-25 14:35:00,1900.72,1901.59,1900.71,1901.05,1800.0,1877.0017,1877.8608,1876.9918,1877.3276,1800.0
2019-02-25 14:40:00,1901.92,1901.92,1900.85,1901.47,400.0,1878.1867,1878.1867,1877.1301,1877.7423,400.0
2019-02-25 14:45:00,1901.48,1901.59,1898.8,1898.8,3722.0,1877.7522,1877.8608,1875.1057,1875.1057,3722.0
2019-02-25 14:50:00,1898.28,1898.28,1896.9,1896.9,2000.0,1874.5921,1874.5921,1873.2294,1873.2294,2000.0
2019-02-25 14:55:00,1896.83,1897.86,1896.49,1897.48,700.0,1873.1602,1874.1774,1872.8245,1873.8021,700.0
2019-02-25 15:00:00,1897.47,1898.22,1896.84,1896.98,1800.0,1873.7923,1874.5329,1873.1701,1873.3084,1800.0
2019-02-25 15:05:00,1896.98,1898.67,1896.98,1898.67,2500.0,1873.3084,1874.9773,1873.3084,1874.9773,2500.0
2019-02-25 15:10:00,1899.1,1899.34,1898.5,1898.97,1500.0,1875.4019,1875.6389,1874.8094,1875.2735,1500.0
2019-02-25 15:15:00,1899.69,1900.2,1896.8,1896.81,1400.0,1875.9846,1876.4882,1873.1306,1873.1405,1400.0
2019-02-25 15:20:00,1896.58,1897.42,1893.45,1893.45,1800.0,1872.9134,1873.7429,1869.8224,1869.8224,1800.0
2019-02-25 15:25:00,1893.45,1894.57,1892.34,1893.36,1300.0,1869.8224,1870.9284,1868.7263,1869.7335,1300.0
2019-02-25 15:30:00,1894.36,1894.36,1892.88,1894.18,2400.0,1870.7211,1870.7211,1869.2595,1870.5433,2400.0
2019-02-25 15:35:00,1894.68,1897.03,1894.07,1897.03,3032.0,1871.0371,1873.3577,1870.4347,1873.3577,3032.0
2019-02-25 15:40:00,1897.31,1898.19,1897.01,1898.19,1600.0,1873.6343,1874.5033,1873.338,1874.5033,1600.0
2019-02-25 15:45:00,1897.01,1897.01,1893.89,1894.25,1300.0,1873.338,1873.338,1870.2569,1870.6124,1300.0
2019-02-25 15:50:00,1893.75,1894.52,1891.53,1892.37,3460.0,1870.1187,1870.8791,1867.9264,1868.7559,3460.0
2019-02-25 15:55:00,1892.92,1893.03,1885.83,1890.37,11019.0,1869.299,1869.4077,1862.2975,1866.7809,11019.0
2019-02-26 09:30:00,1885.83,1892.86,1885.83,1892.85,5225.0,1862.2975,1869.2398,1862.2975,1869.2299,5225.0
2019-02-26 09:35:00,1893.98,1893.98,1889.08,1889.24,1800.0,1870.3458,1870.3458,1865.507,1865.665,1800.0
2019-02-26 09:40:00,1892.26,1896.23,1891.42,1895.79,3020.0,1868.6473,1872.5677,1867.8178,1872.1332,3020.0
2019-02-26 09:45:00,1894.19,1894.19,1890.68,1892.08,2100.0,1870.5532,1870.5532,1867.087,1868.4695,2100.0
2019-02-26 09:50:00,1890.9,1893.71,1890.9,1891.04,2704.0,1867.3042,1870.0792,1867.3042,1867.4425,2704.0
2019-02-26 09:55:00,1892.36,1895.08,1889.04,1895.08,3400.0,1868.746,1871.4321,1865.4675,1871.4321,3400.0
2019-02-26 10:00:00,1894.22,1895.24,1888.61,1892.84,4784.0,1870.5828,1871.5901,1865.0428,1869.22,4784.0
2019-02-26 10:05:00,1892.84,1894.52,1892.29,1893.15,1500.0,1869.22,1870.8791,1868.6769,1869.5262,1500.0
2019-02-26 10:10:00,1894.35,1897.17,1894.35,1895.7,650.0,1870.7112,1873.496,1870.7112,1872.0443,650.0
2019-02-26 10:15:00,1897.96,1900.88,1897.96,1898.3,1103.0,1874.2761,1877.1597,1874.2761,1874.6119,1103.0
2019-02-26 10:20:00,1899.55,1902.3,1899.55,1900.63,1800.0,1875.8463,1878.562,1875.8463,1876.9128,1800.0
2019-02-26 10:25:00,1901.64,1903.46,1898.72,1898.72,1400.0,1877.9102,1879.7075,1875.0267,1875.0267,1400.0
2019-02-26 10:30:00,1896.97,1899.23,1896.51,1899.23,654.0,1873.2985,1875.5303,1872.8442,1875.5303,654.0
2019-02-26 10:35:00,1899.23,1899.83,1895.68,1897.57,900.0,1875.5303,1876.1228,1872.0246,1873.891,900.0
2019-02-26 10:40:00,1898.38,1901.1,1898.38,1899.1,1200.0,1874.6909,1877.377,1874.6909,1875.4019,1200.0
2019-02-26 10:45:00,1899.96,1899.97,1898.8,1899.3,900.0,1876.2512,1876.2611,1875.1057,1875.5994,900.0
2019-02-26 10:50:00,1900.26,1902.35,1899.92,1902.22,2600.0,1876.5474,1878.6114,1876.2117,1878.483,2600.0
2019-02-26 10:55:00,1902.88,1902.88,1901.11,1901.14,1600.0,1879.1347,1879.1347,1877.3868,1877.4165,1600.0
2019-02-26 11:00:00,1901.14,1901.14,1897.3,1898.47,2579.0,1877.4165,1877.4165,1873.6244,1874.7798,2579.0
2019-02-26 11:05:00,1899.58,1901.58,1898.79,1901.57,2805.0,1875.8759,1877.851,1875.0958,1877.8411,2805.0
2019-02-26 11:10:00,1899.32,1902.0,1899.04,1902.0,2005.0,1875.6192,1878.2657,1875.3427,1878.2657,2005.0
2019-02-26 11:15:00,1901.86,1902.82,1900.33,1901.29,2200.0,1878.1275,1879.0755,1876.6166,1877.5646,2200.0
2019-02-26 11:20:00,1901.51,1901.51,1896.96,1898.06,2300.0,1877.7818,1877.7818,1873.2886,1874.3749,2300.0
2019-02-26 11:25:00,1897.95,1898.87,1895.38,1896.25,3324.0,1874.2663,1875.1748,1871.7283,1872.5875,3324.0
2019-02-26 11:30:00,1897.24,1898.4,1895.66,1897.94,3800.0,1873.5651,1874.7107,1872.0048,1874.2564,3800.0
2019-02-26 11:35:00,1897.98,1900.08,1897.98,1900.08,500.0,1874.2959,1876.3697,1874.2959,1876.3697,500.0
2019-02-26 11:40:00,1900.0,1900.45,1896.22,1896.22,1500.0,1876.2907,1876.7351,1872.5579,1872.5579,1500.0
2019-02-26 11:45:00,1896.31,1900.1,1896.3,1900.09,721.0,1872.6467,1876.3894,1872.6369,1876.3796,721.0
2019-02-26 11:50:00,1900.54,1901.88,1899.43,1899.84,2200.0,1876.8239,1878.1472,1875.7278,1876.1327,2200.0
2019-02-26 11:55:00,1899.85,1900.17,1899.16,1899.16,1204.0,1876.1426,1876.4586,1875.4612,1875.4612,1204.0
2019-02-26 12:00:00,1898.02,1899.23,1896.93,1899.23,800.0,1874.3354,1875.5303,1873.259,1875.5303,800.0
2019-02-26 12:05:00,1898.83,1899.86,1898.82,1899.47,1100.0,1875.1353,1876.1524,1875.1254,1875.7673,1100.0
2019-02-26 12:10:00,1899.46,1901.77,1898.77,1900.88,1700.0,1875.7574,1878.0386,1875.076,1877.1597,1700.0
2019-02-26 12:15:00,1901.28,1901.48,1899.75,1900.62,1500.0,1877.5547,1877.7522,1876.0438,1876.9029,1500.0
2019-02-26 12:20:00,1900.0,1900.14,1899.68,1899.68,700.0,1876.2907,1876.4289,1875.9747,1875.9747,700.0
2019-02-26 12:25:00,1899.99,1900.39,1899.98,1900.38,300.0,1876.2808,1876.6758,1876.2709,1876.6659,300.0
2019-02-26 12:30:00,1900.41,1901.47,1898.2,1898.21,4700.0,1876.6956,1877.7423,1874.5131,1874.523,4700.0
2019-02-26 12:35:00,1896.96,1897.69,1895.24,1896.66,1700.0,1873.2886,1874.0095,1871.5901,1872.9924,1700.0
2019-02-26 12:40:00,1895.8,1896.36,1895.8,1896.36,400.0,1872.1431,1872.6961,1872.1431,1872.6961,400.0
2019-02-26 12:45:00,1896.72,1897.16,1895.25,1895.93,1500.0,1873.0516,1873.4861,1871.6,1872.2715,1500.0
2019-02-26 12:50:00,1895.96,1895.97,1894.25,1894.25,800.0,1872.3011,1872.311,1870.6124,1870.6124,800.0
2019-02-26 12:55:00,1894.24,1894.7,1893.95,1893.95,800.0,1870.6026,1871.0568,1870.3162,1870.3162,800.0
2019-02-26 13:00:00,1895.0,1897.22,1895.0,1896.05,1600.0,1871.3531,1873.5454,1871.3531,1872.39,1600.0
2019-02-26 13:05:00,1895.79,1895.8,1894.56,1895.74,800.0,1872.1332,1872.1431,1870.9186,1872.0838,800.0
2019-02-26 13:10:00,1895.72,1897.89,1895.71,1897.47,400.0,1872.0641,1874.207,1872.0542,1873.7923,400.0
2019-02-26 13:15:00,1897.92,1899.13,1897.92,1899.13,800.0,1874.2366,1875.4315,1874.2366,1875.4315,800.0
2019-02-26 13:20:00,1899.43,1901.77,1899.14,1901.74,2108.0,1875.7278,1878.0386,1875.4414,1878.009,2108.0
2019-02-26 13:25:00,1902.08,1902.08,1902.08,1902.08,100.0,1878.3447,1878.3447,1878.3447,1878.3447,100.0
2019-02-26 13:30:00,1903.15,1903.47,1901.66,1901.66,800.0,1879.4014,1879.7174,1877.93,1877.93,800.0
2019-02-26 13:35:00,1902.38,1902.38,1901.42,1901.96,500.0,1878.641,1878.641,1877.693,1878.2262,500.0
2019-02-26 13:40:00,1903.63,1905.02,1903.37,1904.8,1400.0,1879.8754,1881.248,1879.6186,1881.0308,1400.0
2019-02-26 13:45:00,1904.51,1904.84,1902.2,1902.2,1300.0,1880.7444,1881.0703,1878.4632,1878.4632,1300.0
2019-02-26 13:50:00,1901.99,1902.57,1901.42,1901.44,1000.0,1878.2559,1878.8286,1877.693,1877.7127,1000.0
2019-02-26 13:55:00,1902.54,1903.64,1901.92,1903.64,500.0,1878.799,1879.8853,1878.1867,1879.8853,500.0
2019-02-26 14:00:00,1903.94,1904.07,1901.78,1902.85,1999.0,1880.1815,1880.3099,1878.0485,1879.1051,1999.0
2019-02-26 14:05:00,1903.13,1903.13,1902.58,1902.58,600.0,1879.3816,1879.3816,1878.8385,1878.8385,600.0
2019-02-26 14:10:00,1901.89,1902.55,1901.34,1901.34,700.0,1878.1571,1878.8089,1877.614,1877.614,700.0
2019-02-26 14:15:00,1900.89,1902.0,1900.0,1901.9,4250.0,1877.1696,1878.2657,1876.2907,1878.167,4250.0
2019-02-26 14:20:00,1902.48,1902.91,1901.41,1901.41,402.0,1878.7397,1879.1644,1877.6831,1877.6831,402.0
2019-02-26 14:25:00,1902.97,1902.97,1901.95,1902.2,600.0,1879.2236,1879.2236,1878.2164,1878.4632,600.0
2019-02-26 14:30:00,1903.48,1904.04,1903.46,1904.04,700.0,1879.7273,1880.2803,1879.7075,1880.2803,700.0
2019-02-26 14:35:00,1906.31,1906.5,1905.68,1905.8,700.0,1882.5219,1882.7096,1881.8998,1882.0183,700.0
2019-02-26 14:40:00,1906.59,1907.14,1904.39,1904.39,1300.0,1882.7985,1883.3416,1880.6259,1880.6259,1300.0
2019-02-26 14:45:00,1905.4,1905.93,1905.4,1905.93,700.0,1881.6233,1882.1467,1881.6233,1882.1467,700.0
2019-02-26 14:50:00,1906.59,1908.8,1906.45,1908.8,3347.0,1882.7985,1884.9809,1882.6602,1884.9809,3347.0
2019-02-26 14:55:00,1909.44,1910.0,1907.12,1907.93,3591.0,1885.6129,1886.1659,1883.3218,1884.1217,3591.0
2019-02-26 15:00:00,1908.05,1911.79,1908.04,1911.6,1300.0,1884.2402,1887.9336,1884.2304,1887.7459,1300.0
2019-02-26 15:05:00,1911.83,1911.83,1910.27,1910.3,800.0,1887.9731,1887.9731,1886.4325,1886.4622,800.0
2019-02-26 15:10:00,1910.33,1910.47,1909.43,1910.02,1402.0,1886.4918,1886.63,1885.603,1886.1856,1402.0
2019-02-26 15:15:00,1908.89,1908.9,1907.43,1908.0,7700.0,1885.0698,1885.0796,1883.628,1884.1909,7700.0
2019-02-26 15:20:00,1909.67,1911.59,1909.67,1911.58,400.0,1885.84,1887.7361,1885.84,1887.7262,400.0
2019-02-26 15:25:00,1911.12,1914.71,1911.0,1913.67,1906.0,1887.2719,1890.8171,1887.1534,1889.7901,1906.0
2019-02-26 15:30:00,1913.58,1917.37,1912.81,1913.29,3600.0,1889.7012,1893.4439,1888.9408,1889.4148,3600.0
2019-02-26 15:35:00,1913.4,1919.83,1913.4,1918.77,13789.0,1889.5235,1895.8732,1889.5235,1894.8265,13789.0
2019-02-26 15:40:00,1918.34,1918.43,1915.11,1915.11,1300.0,1894.4018,1894.4907,1891.2121,1891.2121,1300.0
2019-02-26 15:45:00,1915.13,1917.01,1914.66,1915.14,3958.0,1891.2319,1893.0884,1890.7677,1891.2418,3958.0
2019-02-26 15:50:00,1915.62,1915.78,1913.33,1913.86,2400.0,1891.7158,1891.8738,1889.4543,1889.9777,2400.0
2019-02-26 15:55:00,1914.8,1917.36,1914.17,1916.89,6970.0,1890.906,1893.4341,1890.2839,1892.9699,6970.0
2019-02-27 09:30:00,1906.0,1918.72,1906.0,1912.19,4579.0,1882.2158,1894.7771,1882.2158,1888.3286,4579.0
2019-02-27 09:35:00,1908.51,1915.07,1908.51,1915.07,1000.0,1884.6945,1891.1726,1884.6945,1891.1726,1000.0
2019-02-27 09:40:00,1912.97,1918.71,1912.97,1917.13,900.0,1889.0988,1894.7672,1889.0988,1893.2069,900.0
2019-02-27 09:45:00,1917.12,1917.12,1910.0,1910.0,3900.0,1893.1971,1893.1971,1886.1659,1886.1659,3900.0
2019-02-27 09:50:00,1909.0,1909.0,1906.53,1908.36,2100.0,1885.1784,1885.1784,1882.7392,1884.5464,2100.0
2019-02-27 09:55:00,1909.71,1909.75,1903.38,1904.81,2504.0,1885.8795,1885.919,1879.6285,1881.0407,2504.0
2019-02-27 10:00:00,1904.78,1904.78,1898.56,1899.31,999.0,1881.011,1881.011,1874.8687,1875.6093,999.0
2019-02-27 10:05:00,1898.21,1905.35,1898.21,1905.35,3106.0,1874.523,1881.5739,1874.523,1881.5739,3106.0
2019-02-27 10:10:00,1904.11,1904.11,1897.01,1897.01,2300.0,1880.3494,1880.3494,1873.338,1873.338,2300.0
2019-02-27 10:15:00,1899.57,1902.32,1899.57,1899.61,920.0,1875.8661,1878.5817,1875.8661,1875.9056,920.0
2019-02-27 10:20:00,1900.66,1901.49,1897.04,1898.17,1100.0,1876.9424,1877.7621,1873.3676,1874.4835,1100.0
2019-02-27 10:25:00,1898.17,1900.26,1898.17,1899.01,1250.0,1874.4835,1876.5474,1874.4835,1875.313,1250.0
2019-02-27 10:30:00,1900.06,1901.28,1899.82,1900.66,3758.0,1876.3499,1877.5547,1876.1129,1876.9424,3758.0
2019-02-27 10:35:00,1900.69,1908.38,1900.0,1907.48,4875.0,1876.9721,1884.5661,1876.2907,1883.6773,4875.0
2019-02-27 10:40:00,1906.47,1910.16,1906.46,1910.16,3615.0,1882.6799,1886.3239,1882.6701,1886.3239,3615.0
2019-02-27 10:45:00,1910.63,1914.37,1909.61,1913.75,1592.0,1886.788,1890.4814,1885.7808,1889.8691,1592.0
2019-02-27 10:50:00,1912.59,1913.64,1908.94,1908.94,2550.0,1888.7236,1889.7605,1885.1191,1885.1191,2550.0
2019-02-27 10:55:00,1908.0,1908.63,1908.0,1908.35,400.0,1884.1909,1884.813,1884.1909,1884.5365,400.0
2019-02-27 11:00:00,1907.7,1909.6,1906.31,1909.16,3600.0,1883.8946,1885.7709,1882.5219,1885.3364,3600.0
2019-02-27 11:05:00,1909.25,1910.71,1908.23,1910.18,6424.0,1885.4253,1886.867,1884.418,1886.3437,6424.0
2019-02-27 11:10:00,1909.4,1910.12,1908.72,1910.01,2600.0,1885.5734,1886.2844,1884.9019,1886.1758,2600.0
2019-02-27 11:15:00,1908.54,1908.98,1906.91,1908.41,1700.0,1884.7241,1885.1586,1883.1145,1884.5957,1700.0
2019-02-27 11:20:00,1909.99,1910.33,1909.78,1910.33,610.0,1886.156,1886.4918,1885.9486,1886.4918,610.0
2019-02-27 11:25:00,1910.34,1911.01,1907.72,1908.13,3059.0,1886.5017,1887.1633,1883.9144,1884.3192,3059.0
2019-02-27 11:30:00,1908.11,1908.24,1906.25,1906.32,1600.0,1884.2995,1884.4279,1882.4627,1882.5318,1600.0
2019-02-27 11:35:00,1906.43,1908.27,1902.89,1908.27,2700.0,1882.6404,1884.4575,1879.1446,1884.4575,2700.0
2019-02-27 11:40:00,1910.04,1910.29,1908.59,1909.41,1000.0,1886.2054,1886.4523,1884.7735,1885.5833,1000.0
2019-02-27 11:45:00,1908.86,1910.38,1908.72,1910.38,1850.0,1885.0401,1886.5412,1884.9019,1886.5412,1850.0
2019-02-27 11:50:00,1910.4,1914.79,1909.37,1912.97,9213.0,1886.5609,1890.8961,1885.5438,1889.0988,9213.0
2019-02-27 11:55:00,1912.96,1913.56,1912.0,1912.96,2142.0,1889.089,1889.6815,1888.1409,1889.089,2142.0
2019-02-27 12:00:00,1914.1,1914.64,1913.33,1913.38,3400.0,1890.2147,1890.748,1889.4543,1889.5037,3400.0
2019-02-27 12:05:00,1912.0,1914.21,1911.38,1914.2,2412.0,1888.1409,1890.3234,1887.5287,1890.3135,2412.0
2019-02-27 12:10:00,1913.72,1915.3,1913.72,1915.0,3291.0,1889.8395,1891.3998,1889.8395,1891.1035,3291.0
2019-02-27 12:15:00,1915.0,1915.01,1910.12,1910.68,2900.0,1891.1035,1891.1134,1886.2844,1886.8374,2900.0
2019-02-27 12:20:00,1909.46,1910.62,1909.46,1910.62,580.0,1885.6326,1886.7782,1885.6326,1886.7782,580.0
2019-02-27 12:25:00,1911.85,1911.9,1911.51,1911.9,1037.0,1887.9928,1888.0422,1887.6571,1888.0422,1037.0
2019-02-27 12:30:00,1912.48,1917.71,1912.48,1917.71,4004.0,1888.615,1893.7797,1888.615,1893.7797,4004.0
2019-02-27 12:35:00,1918.03,1918.98,1917.38,1918.1,1200.0,1894.0957,1895.0338,1893.4538,1894.1648,1200.0
2019-02-27 12:40:00,1917.99,1920.0,1917.99,1920.0,2200.0,1894.0562,1896.0411,1894.0562,1896.0411,2200.0
2019-02-27 12:45:00,1921.0,1925.84,1920.85,1924.48,3604.0,1897.0286,1901.8082,1896.8805,1900.4652,3604.0
2019-02-27 12:50:00,1923.51,1925.8,1922.27,1924.18,5173.0,1899.5073,1901.7687,1898.2828,1900.169,5173.0
2019-02-27 12:55:00,1924.22,1925.94,1923.8,1923.81,1408.0,1900.2085,1901.907,1899.7937,1899.8036,1408.0
2019-02-27 13:00:00,1923.8,1927.78,1923.09,1927.29,5624.0,1899.7937,1903.724,1899.0926,1903.2401,5624.0
2019-02-27 13:05:00,1927.1,1929.95,1927.1,1927.7,3100.0,1903.0525,1905.867,1903.0525,1903.645,3100.0
2019-02-27 13:10:00,1926.6,1929.55,1923.17,1924.51,7182.0,1902.5588,1905.4719,1899.1716,1900.4948,7182.0
2019-02-27 13:15:00,1927.58,1927.59,1926.02,1926.4,1100.0,1903.5265,1903.5364,1901.986,1902.3613,1100.0
2019-02-27 13:20:00,1926.07,1933.99,1926.04,1933.98,4770.0,1902.0354,1909.8565,1902.0057,1909.8467,4770.0
2019-02-27 13:25:00,1933.97,1935.95,1932.0,1935.95,4600.0,1909.8368,1911.7921,1907.8914,1911.7921,4600.0
2019-02-27 13:30:00,1935.24,1936.73,1934.43,1935.6,3684.0,1911.0909,1912.5623,1910.291,1911.4464,3684.0
2019-02-27 13:35:00,1935.39,1937.2,1934.49,1936.39,3006.0,1911.2391,1913.0265,1910.3503,1912.2266,3006.0
2019-02-27 13:40:00,1936.2,1937.2,1935.92,1936.4,2973.0,1912.039,1913.0265,1911.7625,1912.2365,2973.0
2019-02-27 13:45:00,1936.88,1939.79,1936.39,1939.33,4421.0,1912.7105,1915.5842,1912.2266,1915.1299,4421.0
2019-02-27 13:50:00,1939.06,1943.37,1938.38,1943.37,3222.0,1914.8633,1919.1195,1914.1918,1919.1195,3222.0
2019-02-27 13:55:00,1943.4,1946.65,1942.3,1943.06,4900.0,1919.1491,1922.3586,1918.0628,1918.8134,4900.0
2019-02-27 14:00:00,1943.23,1943.23,1939.96,1939.96,1619.0,1918.9812,1918.9812,1915.752,1915.752,1619.0
2019-02-27 14:05:00,1939.36,1940.41,1934.1,1934.1,2090.0,1915.1595,1916.1964,1909.9652,1909.9652,2090.0
2019-02-27 14:10:00,1934.64,1938.0,1934.64,1938.0,3460.0,1910.4984,1913.8165,1910.4984,1913.8165,3460.0
2019-02-27 14:15:00,1938.64,1945.31,1938.64,1943.98,4407.0,1914.4485,1921.0353,1914.4485,1919.7219,4407.0
2019-02-27 14:20:00,1945.77,1948.86,1944.8,1944.81,5523.0,1921.4895,1924.541,1920.5316,1920.5415,5523.0
2019-02-27 14:25:00,1944.41,1944.41,1941.29,1941.29,3383.0,1920.1465,1920.1465,1917.0654,1917.0654,3383.0
2019-02-27 14:30:00,1942.1,1945.98,1941.3,1945.97,1950.0,1917.8653,1921.6969,1917.0753,1921.687,1950.0
2019-02-27 14:35:00,1945.18,1946.25,1944.25,1944.93,2626.0,1920.9069,1921.9636,1919.9885,1920.66,2626.0
2019-02-27 14:40:00,1945.12,1946.39,1944.51,1946.39,2220.0,1920.8477,1922.1018,1920.2453,1922.1018,2220.0
2019-02-27 14:45:00,1946.27,1950.93,1945.15,1949.33,6350.0,1921.9833,1926.5852,1920.8773,1925.0051,6350.0
2019-02-27 14:50:00,1950.69,1952.25,1944.99,1945.15,6628.0,1926.3481,1927.8887,1920.7193,1920.8773,6628.0
2019-02-27 14:55:00,1945.15,1945.16,1935.74,1936.32,10160.0,1920.8773,1920.8872,1911.5847,1912.1575,10160.0
2019-02-27 15:00:00,1936.35,1937.5,1934.31,1935.59,3712.0,1912.1871,1913.3227,1910.1725,1911.4366,3712.0
2019-02-27 15:05:00,1935.31,1938.16,1934.59,1938.01,2764.0,1911.1601,1913.9745,1910.4491,1913.8264,2764.0
2019-02-27 15:10:00,1938.16,1938.16,1935.35,1936.96,6135.0,1913.9745,1913.9745,1911.1996,1912.7895,6135.0
2019-02-27 15:15:00,1935.79,1936.4,1931.3,1931.34,2396.0,1911.6341,1912.2365,1907.2001,1907.2396,2396.0
2019-02-27 15:20:00,1930.93,1930.94,1928.18,1930.27,2543.0,1906.8347,1906.8446,1904.119,1906.183,2543.0
2019-02-27 15:25:00,1930.35,1932.32,1925.73,1926.47,4705.0,1906.262,1908.2074,1901.6996,1902.4304,4705.0
2019-02-27 15:30:00,1925.73,1929.83,1925.61,1928.68,5245.0,1901.6996,1905.7484,1901.5811,1904.6128,5245.0
2019-02-27 15:35:00,1927.42,1928.37,1910.0,1911.12,12531.0,1903.3685,1904.3067,1886.1659,1887.2719,12531.0
2019-02-27 15:40:00,1911.61,1912.35,1905.36,1906.41,8646.0,1887.7558,1888.4866,1881.5838,1882.6207,8646.0
2019-02-27 15:45:00,1909.11,1909.11,1902.0,1909.11,7067.0,1885.287,1885.287,1878.2657,1885.287,7067.0
2019-02-27 15:50:00,1907.07,1911.59,1907.05,1907.59,6230.0,1883.2725,1887.7361,1883.2527,1883.786,6230.0
2019-02-27 15:55:00,1906.73,1908.87,1902.71,1908.87,9805.0,1882.9367,1885.05,1878.9669,1885.05,9805.0
2019-02-28 09:30:00,1754.0,1763.89,1740.04,1740.04,97245.0,1732.1126,1741.8791,1718.3268,1718.3268,97245.0
2019-02-28 09:35:00,1741.55,1749.64,1735.14,1736.54,52712.0,1719.8179,1727.807,1713.4879,1714.8704,52712.0
2019-02-28 09:40:00,1735.0,1739.11,1727.51,1733.95,44308.0,1713.3497,1717.4084,1705.9531,1712.3128,44308.0
2019-02-28 09:45:00,1734.96,1737.0,1729.01,1729.97,19706.0,1713.3102,1715.3247,1707.4344,1708.3824,19706.0
2019-02-28 09:50:00,1731.57,1733.33,1724.45,1726.93,25214.0,1709.9625,1711.7005,1702.9313,1705.3804,25214.0
2019-02-28 09:55:00,1726.92,1731.52,1723.5,1727.55,23128.0,1705.3705,1709.9131,1701.9932,1705.9926,23128.0
2019-02-28 10:00:00,1726.65,1726.65,1722.23,1722.93,22576.0,1705.1038,1705.1038,1700.739,1701.4303,22576.0
2019-02-28 10:05:00,1722.93,1724.31,1719.18,1719.91,29505.0,1701.4303,1702.793,1697.7271,1698.448,29505.0
2019-02-28 10:10:00,1719.56,1722.45,1715.64,1717.56,15565.0,1698.1023,1700.9563,1694.2312,1696.1273,15565.0
2019-02-28 10:15:00,1717.41,1725.0,1717.41,1722.89,7800.0,1695.9792,1703.4744,1695.9792,1701.3908,7800.0
2019-02-28 10:20:00,1723.17,1724.49,1718.01,1721.79,10740.0,1701.6673,1702.9708,1696.5717,1700.3045,10740.0
2019-02-28 10:25:00,1721.88,1722.22,1708.97,1717.69,29990.0,1700.3934,1700.7291,1687.6445,1696.2557,29990.0
2019-02-28 10:30:00,1717.28,1717.84,1712.01,1715.86,10692.0,1695.8508,1696.4038,1690.6465,1694.4485,10692.0
2019-02-28 10:35:00,1714.71,1718.16,1713.89,1716.72,11878.0,1693.3128,1696.7198,1692.5031,1695.2978,11878.0
2019-02-28 10:40:00,1716.25,1721.95,1716.24,1718.98,8244.0,1694.8336,1700.4625,1694.8238,1697.5296,8244.0
2019-02-28 10:45:00,1719.15,1732.37,1718.14,1729.14,16193.0,1697.6974,1710.7525,1696.7,1707.5628,16193.0
2019-02-28 10:50:00,1728.68,1729.86,1725.01,1726.76,7871.0,1707.1085,1708.2738,1703.4843,1705.2125,7871.0
2019-02-28 10:55:00,1726.8,1731.47,1726.45,1728.94,22253.0,1705.252,1709.8637,1704.9063,1707.3653,22253.0
2019-02-28 11:00:00,1728.7,1731.17,1728.41,1729.96,13273.0,1707.1283,1709.5674,1706.8419,1708.3725,13273.0
2019-02-28 11:05:00,1730.14,1735.99,1730.14,1734.57,11098.0,1708.5503,1714.3273,1708.5503,1712.925,11098.0
2019-02-28 11:10:00,1735.0,1735.47,1731.77,1731.77,9002.0,1713.3497,1713.8138,1710.16,1710.16,9002.0
2019-02-28 11:15:00,1731.77,1752.0,1731.64,1742.0,30761.0,1710.16,1730.1375,1710.0316,1720.2623,30761.0
2019-02-28 11:20:00,1741.74,1741.9,1736.99,1738.82,20868.0,1720.0055,1720.1635,1715.3148,1717.122,20868.0
2019-02-28 11:25:00,1739.8,1740.27,1733.98,1736.79,21152.0,1718.0898,1718.5539,1712.3424,1715.1173,21152.0
2019-02-28 11:30:00,1737.0,1741.1,1736.99,1740.05,23156.0,1715.3247,1719.3735,1715.3148,1718.3366,23156.0
2019-02-28 11:35:00,1739.9,1742.4,1739.34,1741.73,10806.0,1718.1885,1720.6573,1717.6355,1719.9957,10806.0
2019-02-28 11:40:00,1741.73,1741.74,1739.33,1739.36,14193.0,1719.9957,1720.0055,1717.6256,1717.6552,14193.0
2019-02-28 11:45:00,1739.97,1740.15,1735.17,1735.51,8816.0,1718.2576,1718.4354,1713.5175,1713.8533,8816.0
2019-02-28 11:50:00,1735.94,1737.58,1735.41,1735.68,3573.0,1714.2779,1715.8975,1713.7545,1714.0212,3573.0
2019-02-28 11:55:00,1736.2,1736.2,1731.38,1731.38,20926.0,1714.5347,1714.5347,1709.7748,1709.7748,20926.0
2019-02-28 12:00:00,1730.99,1730.99,1725.03,1725.83,6736.0,1709.3897,1709.3897,1703.5041,1704.2941,6736.0
2019-02-28 12:05:00,1726.25,1731.86,1725.02,1726.59,5351.0,1704.7088,1710.2488,1703.4942,1705.0446,5351.0
2019-02-28 12:10:00,1726.59,1727.05,1725.03,1725.39,7008.0,1705.0446,1705.4989,1703.5041,1703.8596,7008.0
2019-02-28 12:15:00,1725.02,1726.58,1723.4,1723.4,9826.0,1703.4942,1705.0347,1701.8944,1701.8944,9826.0
2019-02-28 12:20:00,1724.11,1725.0,1721.07,1721.27,7187.0,1702.5955,1703.4744,1699.5935,1699.791,7187.0
2019-02-28 12:25:00,1721.49,1723.37,1715.34,1715.34,10100.0,1700.0082,1701.8648,1693.935,1693.935,10100.0
2019-02-28 12:30:00,1715.56,1720.42,1715.11,1717.37,5500.0,1694.1522,1698.9516,1693.7079,1695.9396,5500.0
2019-02-28 12:35:00,1718.58,1718.78,1716.17,1716.21,2515.0,1697.1346,1697.3321,1694.7546,1694.7941,2515.0
2019-02-28 12:40:00,1716.49,1717.97,1716.1,1717.97,7078.0,1695.0706,1696.5322,1694.6855,1696.5322,7078.0
2019-02-28 12:45:00,1717.01,1720.8,1714.25,1720.0,11196.0,1695.5841,1699.3268,1692.8586,1698.5368,11196.0
2019-02-28 12:50:00,1721.19,1722.66,1718.02,1718.02,3184.0,1699.712,1701.1636,1696.5815,1696.5815,3184.0
2019-02-28 12:55:00,1718.0,1718.17,1716.99,1717.47,2659.0,1696.5618,1696.7297,1695.5644,1696.0384,2659.0
2019-02-28 13:00:00,1716.22,1716.22,1713.25,1713.51,6045.0,1694.804,1694.804,1691.8711,1692.1278,6045.0
2019-02-28 13:05:00,1713.48,1716.27,1712.9,1716.27,6322.0,1692.0982,1694.8534,1691.5254,1694.8534,6322.0
2019-02-28 13:10:00,1715.36,1715.42,1712.01,1712.45,22118.0,1693.9547,1694.014,1690.6465,1691.081,22118.0
2019-02-28 13:15:00,1713.22,1713.22,1711.7,1711.71,12274.0,1691.8414,1691.8414,1690.3404,1690.3503,12274.0
2019-02-28 13:20:00,1711.7,1712.14,1711.11,1711.11,7247.0,1690.3404,1690.7749,1689.7578,1689.7578,7247.0
2019-02-28 13:25:00,1710.49,1710.99,1708.99,1710.45,11542.0,1689.1455,1689.6393,1687.6642,1689.106,11542.0
2019-02-28 13:30:00,1711.29,1716.92,1710.3,1716.92,9380.0,1689.9355,1695.4953,1688.9579,1695.4953,9380.0
2019-02-28 13:35:00,1716.38,1722.84,1715.83,1722.84,17003.0,1694.962,1701.3414,1694.4189,1701.3414,17003.0
2019-02-28 13:40:00,1723.0,1723.88,1714.61,1716.12,25817.0,1701.4994,1702.3684,1693.2141,1694.7052,25817.0
2019-02-28 13:45:00,1715.8,1719.22,1715.42,1718.65,8372.0,1694.3892,1697.7666,1694.014,1697.2037,8372.0
2019-02-28 13:50:00,1719.21,1719.43,1717.25,1717.47,4173.0,1697.7567,1697.9739,1695.8211,1696.0384,4173.0
2019-02-28 13:55:00,1717.99,1717.99,1715.84,1717.2,4403.0,1696.5519,1696.5519,1694.4287,1695.7718,4403.0
2019-02-28 14:00:00,1716.81,1718.62,1715.96,1718.61,15058.0,1695.3866,1697.1741,1694.5472,1697.1642,15058.0
2019-02-28 14:05:00,1718.16,1718.89,1712.31,1713.7,17347.0,1696.7198,1697.4407,1690.9428,1692.3154,17347.0
2019-02-28 14:10:00,1712.89,1713.72,1710.3,1710.3,18042.0,1691.5156,1692.3352,1688.9579,1688.9579,18042.0
2019-02-28 14:15:00,1710.66,1712.88,1710.22,1712.88,5605.0,1689.3134,1691.5057,1688.8789,1691.5057,5605.0
2019-02-28 14:20:00,1712.43,1713.96,1709.02,1710.23,8700.0,1691.0613,1692.5722,1687.6938,1688.8887,8700.0
2019-02-28 14:25:00,1710.7,1711.2,1706.44,1708.9,25220.0,1689.3529,1689.8466,1685.146,1687.5753,25220.0
2019-02-28 14:30:00,1708.71,1709.89,1705.53,1705.99,11829.0,1687.3877,1688.553,1684.2474,1684.7017,11829.0
2019-02-28 14:35:00,1706.4,1706.93,1705.0,1705.47,15112.0,1685.1065,1685.6299,1683.724,1684.1881,15112.0
2019-02-28 14:40:00,1705.3,1706.64,1704.14,1706.64,15022.0,1684.0203,1685.3435,1682.8747,1685.3435,15022.0
2019-02-28 14:45:00,1706.3,1706.33,1704.33,1705.21,3474.0,1685.0078,1685.0374,1683.0624,1683.9314,3474.0
2019-02-28 14:50:00,1704.98,1705.96,1704.13,1704.13,4000.0,1683.7043,1684.672,1682.8649,1682.8649,4000.0
2019-02-28 14:55:00,1704.12,1704.12,1702.22,1702.49,5278.0,1682.855,1682.855,1680.9787,1681.2453,5278.0
2019-02-28 15:00:00,1702.5,1702.5,1700.02,1700.33,13528.0,1681.2552,1681.2552,1678.8062,1679.1123,13528.0
2019-02-28 15:05:00,1700.92,1702.52,1700.1,1700.27,9698.0,1679.6949,1681.275,1678.8852,1679.053,9698.0
2019-02-28 15:10:00,1700.89,1701.05,1699.57,1700.06,9237.0,1679.6653,1679.8233,1678.3618,1678.8457,9237.0
2019-02-28 15:15:00,1699.88,1700.27,1696.99,1697.3,10057.0,1678.6679,1679.053,1675.814,1676.1201,10057.0
2019-02-28 15:20:00,1697.24,1697.6,1696.73,1696.88,2506.0,1676.0608,1676.4164,1675.5572,1675.7053,2506.0
2019-02-28 15:25:00,1696.99,1699.76,1696.1,1696.1,8465.0,1675.814,1678.5494,1674.9351,1674.9351,8465.0
2019-02-28 15:30:00,1696.11,1696.96,1693.61,1696.43,35443.0,1674.9449,1675.7843,1672.4761,1675.261,35443.0
2019-02-28 15:35:00,1695.54,1701.37,1694.54,1700.45,14556.0,1674.3821,1680.1393,1673.3945,1679.2308,14556.0
2019-02-28 15:40:00,1699.55,1700.6,1696.0,1696.28,8433.0,1678.342,1679.3789,1674.8363,1675.1128,8433.0
2019-02-28 15:45:00,1696.01,1697.4,1693.54,1695.92,10953.0,1674.8462,1676.2188,1672.407,1674.7573,10953.0
2019-02-28 15:50:00,1695.81,1696.22,1692.0,1693.18,22723.0,1674.6487,1675.0536,1670.8862,1672.0515,22723.0
2019-02-28 15:55:00,1693.53,1698.66,1693.03,1697.39,43175.0,1672.3971,1677.4631,1671.9034,1676.209,43175.0
2019-03-01 09:30:00,1708.2,1726.33,1705.89,1706.9,48839.0,1686.8841,1704.7878,1684.6029,1685.6003,48839.0
2019-03-01 09:35:00,1705.97,1708.91,1698.0,1707.76,25480.0,1684.6819,1687.5852,1676.8114,1686.4496,25480.0
2019-03-01 09:40:00,1707.85,1722.62,1707.7,1722.26,75639.0,1686.5384,1701.1241,1686.3903,1700.7686,75639.0
2019-03-01 09:45:00,1722.99,1723.6,1715.64,1717.22,16711.0,1701.4895,1702.0919,1694.2312,1695.7915,16711.0
2019-03-01 09:50:00,1716.97,1717.83,1710.93,1710.93,25460.0,1695.5446,1696.3939,1689.58,1689.58,25460.0
2019-03-01 09:55:00,1711.43,1711.97,1705.01,1705.1,28936.0,1690.0738,1690.607,1683.7339,1683.8228,28936.0
2019-03-01 10:00:00,1705.0,1705.98,1699.0,1704.93,20751.0,1683.724,1684.6918,1677.7989,1683.6549,20751.0
2019-03-01 10:05:00,1704.44,1705.21,1702.83,1702.99,13579.0,1683.171,1683.9314,1681.5811,1681.7391,13579.0
2019-03-01 10:10:00,1703.23,1705.29,1700.02,1704.85,19554.0,1681.9761,1684.0104,1678.8062,1683.5759,19554.0
2019-03-01 10:15:00,1703.67,1705.05,1702.4,1705.05,15954.0,1682.4106,1683.7734,1681.1565,1683.7734,15954.0
2019-03-01 10:20:00,1705.15,1706.0,1702.16,1704.47,16021.0,1683.8721,1684.7115,1680.9194,1683.2006,16021.0
2019-03-01 10:25:00,1704.98,1706.0,1704.36,1704.48,6100.0,1683.7043,1684.7115,1683.092,1683.2105,6100.0
2019-03-01 10:30:00,1705.17,1707.41,1704.02,1706.5,8130.0,1683.8919,1686.1039,1682.7562,1685.2053,8130.0
2019-03-01 10:35:00,1706.49,1711.62,1705.68,1711.26,11485.0,1685.1954,1690.2614,1684.3955,1689.9059,11485.0
2019-03-01 10:40:00,1711.69,1715.68,1710.79,1713.64,5535.0,1690.3305,1694.2707,1689.4418,1692.2562,5535.0
2019-03-01 10:45:00,1713.76,1715.98,1712.84,1712.84,9109.0,1692.3747,1694.567,1691.4662,1691.4662,9109.0
2019-03-01 10:50:00,1713.03,1713.28,1709.12,1710.78,14099.0,1691.6538,1691.9007,1687.7926,1689.4319,14099.0
2019-03-01 10:55:00,1711.18,1713.57,1710.17,1713.07,9127.0,1689.8269,1692.1871,1688.8295,1691.6933,9127.0
2019-03-01 11:00:00,1714.01,1715.1,1713.25,1713.54,6114.0,1692.6216,1693.698,1691.8711,1692.1574,6114.0
2019-03-01 11:05:00,1713.59,1715.62,1712.46,1714.95,5013.0,1692.2068,1694.2115,1691.0909,1693.5498,5013.0
2019-03-01 11:10:00,1715.55,1715.8,1712.38,1713.96,11200.0,1694.1424,1694.3892,1691.0119,1692.5722,11200.0
2019-03-01 11:15:00,1713.85,1718.64,1713.0,1717.15,12893.0,1692.4636,1697.1938,1691.6242,1695.7224,12893.0
2019-03-01 11:20:00,1717.72,1718.29,1715.8,1715.8,4520.0,1696.2853,1696.8482,1694.3892,1694.3892,4520.0
2019-03-01 11:25:00,1715.8,1715.9,1714.5,1714.86,7939.0,1694.3892,1694.488,1693.1055,1693.461,7939.0
2019-03-01 11:30:00,1714.87,1715.16,1710.0,1710.43,5674.0,1693.4708,1693.7572,1688.6616,1689.0863,5674.0
2019-03-01 11:35:00,1710.43,1711.0,1708.69,1710.51,10898.0,1689.0863,1689.6491,1687.368,1689.1653,10898.0
2019-03-01 11:40:00,1710.99,1711.49,1709.25,1710.11,3670.0,1689.6393,1690.133,1687.921,1688.7702,3670.0
2019-03-01 11:45:00,1710.26,1711.6,1705.77,1706.1,4755.0,1688.9184,1690.2417,1684.4844,1684.8103,4755.0
2019-03-01 11:50:00,1706.1,1706.6,1704.83,1704.89,5551.0,1684.8103,1685.304,1683.5561,1683.6154,5551.0
2019-03-01 11:55:00,1704.85,1707.82,1703.27,1707.06,3500.0,1683.5759,1686.5088,1682.0156,1685.7583,3500.0
2019-03-01 12:00:00,1706.2,1706.21,1704.0,1704.47,3112.0,1684.909,1684.9189,1682.7365,1683.2006,3112.0
2019-03-01 12:05:00,1704.71,1706.4,1704.51,1704.51,1800.0,1683.4376,1685.1065,1683.2401,1683.2401,1800.0
2019-03-01 12:10:00,1704.88,1707.65,1704.88,1707.06,2745.0,1683.6055,1686.3409,1683.6055,1685.7583,2745.0
2019-03-01 12:15:00,1707.38,1707.74,1706.85,1707.15,3100.0,1686.0743,1686.4298,1685.5509,1685.8472,3100.0
2019-03-01 12:20:00,1707.25,1707.61,1707.08,1707.09,2568.0,1685.9459,1686.3014,1685.7781,1685.7879,2568.0
2019-03-01 12:25:00,1706.95,1707.46,1705.29,1705.89,3801.0,1685.6497,1686.1533,1684.0104,1684.6029,3801.0
2019-03-01 12:30:00,1705.89,1706.58,1705.42,1705.45,1300.0,1684.6029,1685.2843,1684.1388,1684.1684,1300.0
2019-03-01 12:35:00,1705.79,1705.8,1704.7,1704.71,5877.0,1684.5042,1684.514,1683.4278,1683.4376,5877.0
2019-03-01 12:40:00,1704.95,1705.2,1703.99,1704.13,4240.0,1683.6746,1683.9215,1682.7266,1682.8649,4240.0
2019-03-01 12:45:00,1703.89,1703.9,1700.98,1701.64,5870.0,1682.6279,1682.6377,1679.7542,1680.4059,5870.0
2019-03-01 12:50:00,1702.17,1703.69,1702.17,1703.26,6700.0,1680.9293,1682.4304,1680.9293,1682.0057,6700.0
2019-03-01 12:55:00,1704.45,1705.07,1703.83,1703.98,2201.0,1683.1809,1683.7931,1682.5686,1682.7167,2201.0
2019-03-01 13:00:00,1703.84,1703.84,1701.65,1701.65,3200.0,1682.5785,1682.5785,1680.4158,1680.4158,3200.0
2019-03-01 13:05:00,1701.29,1701.47,1700.66,1700.67,1070.0,1680.0603,1680.2381,1679.4382,1679.448,1070.0
2019-03-01 13:10:00,1700.7,1702.66,1700.7,1702.31,2900.0,1679.4777,1681.4132,1679.4777,1681.0676,2900.0
2019-03-01 13:15:00,1701.91,1702.39,1699.22,1702.12,3459.0,1680.6726,1681.1466,1678.0161,1680.8799,3459.0
2019-03-01 13:20:00,1703.44,1703.59,1701.47,1702.27,3400.0,1682.1835,1682.3316,1680.2381,1681.0281,3400.0
2019-03-01 13:25:00,1702.91,1703.08,1702.71,1703.05,1808.0,1681.6601,1681.828,1681.4626,1681.7983,1808.0
2019-03-01 13:30:00,1702.83,1703.13,1701.04,1701.19,14884.0,1681.5811,1681.8773,1679.8134,1679.9616,14884.0
2019-03-01 13:35:00,1701.26,1701.32,1700.63,1700.63,1806.0,1680.0307,1680.0899,1679.4085,1679.4085,1806.0
2019-03-01 13:40:00,1700.29,1700.63,1699.02,1700.11,7148.0,1679.0728,1679.4085,1677.8186,1678.895,7148.0
2019-03-01 13:45:00,1700.02,1701.03,1698.7,1700.3,16153.0,1678.8062,1679.8035,1677.5026,1679.0827,16153.0
2019-03-01 13:50:00,1700.5,1700.67,1699.61,1699.89,6862.0,1679.2802,1679.448,1678.4013,1678.6778,6862.0
2019-03-01 13:55:00,1699.89,1700.59,1699.17,1700.59,15508.0,1678.6778,1679.369,1677.9668,1679.369,15508.0
2019-03-01 14:00:00,1702.84,1704.26,1701.85,1702.27,4133.0,1681.591,1682.9932,1680.6133,1681.0281,4133.0
2019-03-01 14:05:00,1701.71,1703.59,1701.71,1702.96,7814.0,1680.4751,1682.3316,1680.4751,1681.7095,7814.0
2019-03-01 14:10:00,1703.28,1704.23,1703.05,1703.97,2143.0,1682.0255,1682.9636,1681.7983,1682.7069,2143.0
2019-03-01 14:15:00,1703.73,1705.19,1702.79,1704.93,6089.0,1682.4699,1683.9116,1681.5416,1683.6549,6089.0
2019-03-01 14:20:00,1704.71,1710.73,1704.4,1710.72,5112.0,1683.4376,1689.3825,1683.1315,1689.3726,5112.0
2019-03-01 14:25:00,1710.62,1714.59,1710.62,1711.0,9977.0,1689.2739,1693.1943,1689.2739,1689.6491,9977.0
2019-03-01 14:30:00,1711.15,1711.2,1707.18,1708.09,3095.0,1689.7973,1689.8466,1685.8768,1686.7755,3095.0
2019-03-01 14:35:00,1708.17,1709.25,1707.97,1709.23,5153.0,1686.8545,1687.921,1686.6569,1687.9012,5153.0
2019-03-01 14:40:00,1710.3,1711.24,1708.81,1709.34,2623.0,1688.9579,1689.8861,1687.4865,1688.0099,2623.0
2019-03-01 14:45:00,1709.17,1710.6,1709.09,1709.51,4257.0,1687.842,1689.2541,1687.763,1688.1777,4257.0
2019-03-01 14:50:00,1709.28,1709.28,1706.1,1707.0,6351.0,1687.9506,1687.9506,1684.8103,1685.6991,6351.0
2019-03-01 14:55:00,1707.29,1709.23,1707.28,1709.23,2197.0,1685.9854,1687.9012,1685.9756,1687.9012,2197.0
2019-03-01 15:00:00,1709.44,1709.44,1706.99,1706.99,2886.0,1688.1086,1688.1086,1685.6892,1685.6892,2886.0
2019-03-01 15:05:00,1706.99,1709.59,1706.74,1708.89,3120.0,1685.6892,1688.2567,1685.4423,1687.5655,3120.0
2019-03-01 15:10:00,1709.0,1709.54,1708.3,1708.59,5739.0,1687.6741,1688.2074,1686.9828,1687.2692,5739.0
2019-03-01 15:15:00,1708.51,1708.51,1706.47,1707.59,7722.0,1687.1902,1687.1902,1685.1757,1686.2817,7722.0
2019-03-01 15:20:00,1707.54,1707.77,1706.31,1706.32,4754.0,1686.2323,1686.4594,1685.0177,1685.0275,4754.0
2019-03-01 15:25:00,1706.01,1706.35,1704.28,1704.64,7209.0,1684.7214,1685.0572,1683.013,1683.3685,7209.0
2019-03-01 15:30:00,1704.94,1707.03,1704.68,1705.47,11898.0,1683.6648,1685.7287,1683.408,1684.1881,11898.0
2019-03-01 15:35:00,1705.48,1708.28,1705.48,1707.86,8981.0,1684.198,1686.9631,1684.198,1686.5483,8981.0
2019-03-01 15:40:00,1708.17,1708.74,1706.59,1707.54,6200.0,1686.8545,1687.4173,1685.2942,1686.2323,6200.0
2019-03-01 15:45:00,1707.59,1708.74,1707.41,1707.82,7511.0,1686.2817,1687.4173,1686.1039,1686.5088,7511.0
2019-03-01 15:50:00,1707.74,1707.94,1706.88,1707.51,12139.0,1686.4298,1686.6273,1685.5806,1686.2027,12139.0
2019-03-01 15:55:00,1707.42,1714.89,1707.42,1713.12,17621.0,1686.1138,1693.4906,1686.1138,1691.7427,17621.0
2019-03-04 09:30:00,1723.66,1730.0,1715.29,1715.29,35142.0,1702.1512,1708.412,1693.8856,1693.8856,35142.0
2019-03-04 09:35:00,1716.09,1716.09,1710.41,1714.71,5665.0,1694.6756,1694.6756,1689.0665,1693.3128,5665.0
2019-03-04 09:40:00,1714.71,1715.01,1704.8,1705.0,9627.0,1693.3128,1693.6091,1683.5265,1683.724,9627.0
2019-03-04 09:45:00,1705.06,1706.28,1701.5,1703.12,5654.0,1683.7833,1684.988,1680.2677,1681.8675,5654.0
2019-03-04 09:50:00,1702.17,1702.32,1696.53,1699.14,15585.0,1680.9293,1681.0775,1675.3597,1677.9371,15585.0
2019-03-04 09:55:00,1699.57,1701.94,1696.05,1701.92,8102.0,1678.3618,1680.7022,1674.8857,1680.6824,8102.0
2019-03-04 10:00:00,1701.48,1703.71,1697.34,1700.0,12027.0,1680.2479,1682.4501,1676.1596,1678.7864,12027.0
2019-03-04 10:05:00,1700.0,1702.51,1698.01,1700.48,7100.0,1678.7864,1681.2651,1676.8212,1679.2604,7100.0
2019-03-04 10:10:00,1700.0,1702.37,1699.21,1702.36,6374.0,1678.7864,1681.1268,1678.0063,1681.117,6374.0
2019-03-04 10:15:00,1703.0,1705.05,1700.92,1704.11,3125.0,1681.749,1683.7734,1679.6949,1682.8451,3125.0
2019-03-04 10:20:00,1703.48,1706.83,1703.35,1706.75,3050.0,1682.223,1685.5312,1682.0946,1685.4522,3050.0
2019-03-04 10:25:00,1706.83,1708.47,1705.21,1707.0,4400.0,1685.5312,1687.1507,1683.9314,1685.6991,4400.0
2019-03-04 10:30:00,1708.75,1709.07,1707.08,1707.22,2613.0,1687.4272,1687.7432,1685.7781,1685.9163,2613.0
2019-03-04 10:35:00,1706.38,1708.74,1705.34,1708.74,6317.0,1685.0868,1687.4173,1684.0598,1687.4173,6317.0
2019-03-04 10:40:00,1709.01,1710.03,1706.86,1709.97,4000.0,1687.684,1688.6912,1685.5608,1688.632,4000.0
2019-03-04 10:45:00,1709.98,1710.71,1708.97,1710.2,2668.0,1688.6419,1689.3628,1687.6445,1688.8591,2668.0
2019-03-04 10:50:00,1709.4,1709.43,1703.63,1703.63,4683.0,1688.0691,1688.0987,1682.3711,1682.3711,4683.0
2019-03-04 10:55:00,1703.46,1704.45,1701.27,1701.27,2700.0,1682.2032,1683.1809,1680.0406,1680.0406,2700.0
2019-03-04 11:00:00,1701.26,1702.76,1701.05,1701.06,2500.0,1680.0307,1681.512,1679.8233,1679.8332,2500.0
2019-03-04 11:05:00,1700.57,1701.29,1697.4,1697.61,8200.0,1679.3493,1680.0603,1676.2188,1676.4262,8200.0
2019-03-04 11:10:00,1697.55,1704.38,1696.99,1702.35,7223.0,1676.367,1683.1117,1675.814,1681.1071,7223.0
2019-03-04 11:15:00,1702.98,1704.16,1701.86,1704.0,3537.0,1681.7292,1682.8945,1680.6232,1682.7365,3537.0
2019-03-04 11:20:00,1704.6,1705.32,1701.21,1702.03,4759.0,1683.329,1684.04,1679.9813,1680.7911,4759.0
2019-03-04 11:25:00,1702.2,1703.55,1700.0,1700.0,5394.0,1680.9589,1682.2921,1678.7864,1678.7864,5394.0
2019-03-04 11:30:00,1699.37,1702.0,1699.02,1699.51,3786.0,1678.1643,1680.7614,1677.8186,1678.3025,3786.0
2019-03-04 11:35:00,1700.15,1700.25,1698.35,1698.35,2678.0,1678.9345,1679.0333,1677.157,1677.157,2678.0
2019-03-04 11:40:00,1697.5,1697.5,1693.69,1694.51,7878.0,1676.3176,1676.3176,1672.5551,1673.3649,7878.0
2019-03-04 11:45:00,1695.23,1696.45,1693.53,1694.96,5522.0,1674.0759,1675.2807,1672.3971,1673.8093,5522.0
2019-03-04 11:50:00,1694.96,1697.91,1694.09,1697.03,6935.0,1673.8093,1676.7225,1672.9502,1675.8535,6935.0
2019-03-04 11:55:00,1696.9,1696.9,1693.2,1694.0,5264.0,1675.7251,1675.7251,1672.0713,1672.8613,5264.0
2019-03-04 12:00:00,1693.06,1695.35,1692.3,1693.49,5704.0,1671.933,1674.1944,1671.1825,1672.3576,5704.0
2019-03-04 12:05:00,1692.77,1697.65,1692.65,1697.52,4802.0,1671.6466,1676.4657,1671.5281,1676.3373,4802.0
2019-03-04 12:10:00,1697.15,1698.03,1695.29,1695.29,4266.0,1675.972,1676.841,1674.1352,1674.1352,4266.0
2019-03-04 12:15:00,1696.19,1697.35,1690.03,1690.04,5466.0,1675.0239,1676.1695,1668.9408,1668.9507,5466.0
2019-03-04 12:20:00,1690.96,1694.19,1690.96,1693.53,5402.0,1669.8592,1673.0489,1669.8592,1672.3971,5402.0
2019-03-04 12:25:00,1693.08,1695.69,1691.62,1695.5,6832.0,1671.9528,1674.5302,1670.511,1674.3426,6832.0
2019-03-04 12:30:00,1695.65,1697.41,1693.99,1695.62,8150.0,1674.4907,1676.2287,1672.8514,1674.4611,8150.0
2019-03-04 12:35:00,1695.62,1696.9,1695.47,1696.61,4355.0,1674.4611,1675.7251,1674.3129,1675.4387,4355.0
2019-03-04 12:40:00,1696.25,1696.49,1694.73,1696.0,2600.0,1675.0832,1675.3202,1673.5822,1674.8363,2600.0
2019-03-04 12:45:00,1695.45,1697.51,1695.23,1696.76,7590.0,1674.2932,1676.3275,1674.0759,1675.5868,7590.0
2019-03-04 12:50:00,1696.83,1698.33,1696.7,1697.54,4896.0,1675.656,1677.1372,1675.5276,1676.3571,4896.0
2019-03-04 12:55:00,1698.17,1700.62,1696.62,1700.61,3141.0,1676.9792,1679.3987,1675.4486,1679.3888,3141.0
2019-03-04 13:00:00,1700.05,1701.6,1699.48,1699.69,3849.0,1678.8358,1680.3664,1678.2729,1678.4803,3849.0
2019-03-04 13:05:00,1699.69,1699.7,1696.77,1696.77,2389.0,1678.4803,1678.4901,1675.5967,1675.5967,2389.0
2019-03-04 13:10:00,1695.46,1696.83,1694.3,1695.88,2249.0,1674.3031,1675.656,1673.1575,1674.7178,2249.0
2019-03-04 13:15:00,1696.76,1697.03,1695.28,1696.38,2279.0,1675.5868,1675.8535,1674.1253,1675.2116,2279.0
2019-03-04 13:20:00,1697.29,1699.64,1697.29,1699.64,3195.0,1676.1102,1678.4309,1676.1102,1678.4309,3195.0
2019-03-04 13:25:00,1700.49,1701.04,1698.09,1699.75,2400.0,1679.2703,1679.8134,1676.9002,1678.5395,2400.0
2019-03-04 13:30:00,1699.75,1700.18,1697.75,1697.82,2406.0,1678.5395,1678.9642,1676.5645,1676.6336,2406.0
2019-03-04 13:35:00,1698.05,1698.63,1696.31,1696.32,2151.0,1676.8607,1677.4335,1675.1424,1675.1523,2151.0
2019-03-04 13:40:00,1697.07,1697.07,1694.62,1695.61,3065.0,1675.893,1675.893,1673.4735,1674.4512,3065.0
2019-03-04 13:45:00,1694.31,1695.17,1693.33,1694.76,6763.0,1673.1674,1674.0167,1672.1996,1673.6118,6763.0
2019-03-04 13:50:00,1694.19,1696.98,1693.84,1696.98,2470.0,1673.0489,1675.8041,1672.7033,1675.8041,2470.0
2019-03-04 13:55:00,1696.98,1697.0,1695.57,1696.71,4015.0,1675.8041,1675.8238,1674.4117,1675.5375,4015.0
2019-03-04 14:00:00,1695.61,1695.95,1692.27,1693.02,4000.0,1674.4512,1674.7869,1671.1529,1671.8935,4000.0
2019-03-04 14:05:00,1693.06,1694.59,1692.99,1693.55,5455.0,1671.933,1673.4439,1671.8639,1672.4169,5455.0
2019-03-04 14:10:00,1693.71,1695.4,1693.31,1695.27,2310.0,1672.5749,1674.2438,1672.1799,1674.1154,2310.0
2019-03-04 14:15:00,1695.81,1695.95,1694.63,1695.77,2852.0,1674.6487,1674.7869,1673.4834,1674.6092,2852.0
2019-03-04 14:20:00,1696.02,1697.5,1695.43,1697.5,2830.0,1674.8561,1676.3176,1674.2734,1676.3176,2830.0
2019-03-04 14:25:00,1697.69,1699.02,1697.6,1698.6,2535.0,1676.5052,1677.8186,1676.4164,1677.4039,2535.0
2019-03-04 14:30:00,1698.61,1701.16,1698.3,1700.58,6275.0,1677.4137,1679.9319,1677.1076,1679.3592,6275.0
2019-03-04 14:35:00,1701.3,1702.62,1700.9,1702.23,4004.0,1680.0702,1681.3737,1679.6752,1680.9886,4004.0
2019-03-04 14:40:00,1702.24,1705.38,1702.23,1703.94,12207.0,1680.9985,1684.0993,1680.9886,1682.6772,12207.0
2019-03-04 14:45:00,1704.65,1705.96,1703.33,1703.93,17468.0,1683.3784,1684.672,1682.0748,1682.6674,17468.0
2019-03-04 14:50:00,1704.69,1706.8,1703.85,1706.8,6983.0,1683.4179,1685.5015,1682.5884,1685.5015,6983.0
2019-03-04 14:55:00,1708.2,1708.99,1705.92,1707.33,6730.0,1686.8841,1687.6642,1684.6325,1686.0249,6730.0
2019-03-04 15:00:00,1707.83,1707.83,1705.38,1705.38,5234.0,1686.5187,1686.5187,1684.0993,1684.0993,5234.0
2019-03-04 15:05:00,1704.58,1706.93,1704.58,1706.35,4400.0,1683.3093,1685.6299,1683.3093,1685.0572,4400.0
2019-03-04 15:10:00,1706.68,1707.25,1705.49,1706.41,3835.0,1685.383,1685.9459,1684.2079,1685.1164,3835.0
2019-03-04 15:15:00,1705.55,1707.58,1705.37,1706.71,4290.0,1684.2671,1686.2718,1684.0894,1685.4127,4290.0
2019-03-04 15:20:00,1706.71,1708.03,1706.04,1706.59,8633.0,1685.4127,1686.7162,1684.751,1685.2942,8633.0
2019-03-04 15:25:00,1706.49,1707.58,1705.53,1707.57,5377.0,1685.1954,1686.2718,1684.2474,1686.2619,5377.0
2019-03-04 15:30:00,1707.55,1707.56,1705.85,1706.8,3616.0,1686.2422,1686.2521,1684.5634,1685.5015,3616.0
2019-03-04 15:35:00,1706.41,1707.82,1706.33,1706.9,5116.0,1685.1164,1686.5088,1685.0374,1685.6003,5116.0
2019-03-04 15:40:00,1706.89,1707.24,1705.19,1707.24,6416.0,1685.5904,1685.9361,1683.9116,1685.9361,6416.0
2019-03-04 15:45:00,1707.24,1707.76,1706.45,1706.45,5043.0,1685.9361,1686.4496,1685.1559,1685.1559,5043.0
2019-03-04 15:50:00,1706.19,1708.07,1705.99,1707.97,8450.0,1684.8992,1686.7557,1684.7017,1686.6569,8450.0
2019-03-04 15:55:00,1708.06,1711.21,1703.93,1707.82,19915.0,1686.7458,1689.8565,1682.6674,1686.5088,19915.0
2019-03-05 09:30:00,1715.0,1715.37,1709.37,1715.37,11803.0,1693.5992,1693.9646,1688.0395,1693.9646,11803.0
2019-03-05 09:35:00,1715.35,1728.86,1715.35,1725.84,15231.0,1693.9449,1707.2863,1693.9449,1704.304,15231.0
2019-03-05 09:40:00,1724.72,1727.76,1719.95,1724.08,8138.0,1703.1979,1706.2,1698.4875,1702.5659,8138.0
2019-03-05 09:45:00,1724.15,1726.6,1721.7,1721.7,7354.0,1702.635,1705.0545,1700.2156,1700.2156,7354.0
2019-03-05 09:50:00,1720.26,1724.75,1719.53,1722.8,3550.0,1698.7936,1703.2276,1698.0727,1701.3019,3550.0
2019-03-05 09:55:00,1723.95,1727.97,1722.9,1726.55,7603.0,1702.4375,1706.4074,1701.4006,1705.0051,7603.0
2019-03-05 10:00:00,1726.58,1728.17,1724.43,1727.36,7093.0,1705.0347,1706.6049,1702.9116,1705.805,7093.0
2019-03-05 10:05:00,1727.77,1727.99,1723.55,1724.15,2946.0,1706.2099,1706.4271,1702.0425,1702.635,2946.0
2019-03-05 10:10:00,1723.86,1726.83,1723.57,1725.03,4103.0,1702.3487,1705.2816,1702.0623,1703.5041,4103.0
2019-03-05 10:15:00,1724.76,1725.52,1720.25,1720.8,1903.0,1703.2374,1703.9879,1698.7837,1699.3268,1903.0
2019-03-05 10:20:00,1720.03,1720.07,1716.66,1719.53,6001.0,1698.5665,1698.606,1695.2385,1698.0727,6001.0
2019-03-05 10:25:00,1721.26,1721.26,1719.91,1719.92,1700.0,1699.7811,1699.7811,1698.448,1698.4578,1700.0
2019-03-05 10:30:00,1721.76,1726.48,1721.76,1725.92,4153.0,1700.2749,1704.936,1700.2749,1704.383,4153.0
2019-03-05 10:35:00,1726.57,1727.35,1723.83,1723.83,7297.0,1705.0248,1705.7951,1702.319,1702.319,7297.0
2019-03-05 10:40:00,1723.83,1723.83,1721.46,1722.26,1511.0,1702.319,1702.319,1699.9786,1700.7686,1511.0
2019-03-05 10:45:00,1721.86,1723.77,1721.78,1723.77,1200.0,1700.3736,1702.2598,1700.2946,1702.2598,1200.0
2019-03-05 10:50:00,1723.77,1727.88,1723.77,1725.68,3400.0,1702.2598,1706.3185,1702.2598,1704.146,3400.0
2019-03-05 10:55:00,1725.68,1726.85,1725.65,1725.65,1200.0,1704.146,1705.3014,1704.1163,1704.1163,1200.0
2019-03-05 11:00:00,1725.33,1726.76,1723.8,1724.47,3268.0,1703.8003,1705.2125,1702.2894,1702.9511,3268.0
2019-03-05 11:05:00,1724.81,1726.02,1723.88,1725.41,4818.0,1703.2868,1704.4817,1702.3684,1703.8793,4818.0
2019-03-05 11:10:00,1726.42,1727.02,1725.84,1726.44,4400.0,1704.8767,1705.4692,1704.304,1704.8965,4400.0
2019-03-05 11:15:00,1726.87,1729.61,1726.87,1729.24,5566.0,1705.3211,1708.0269,1705.3211,1707.6615,5566.0
2019-03-05 11:20:00,1729.73,1730.99,1728.51,1730.99,4689.0,1708.1454,1709.3897,1706.9406,1709.3897,4689.0
2019-03-05 11:25:00,1731.02,1732.96,1731.02,1732.43,3635.0,1709.4193,1711.3351,1709.4193,1710.8117,3635.0
2019-03-05 11:30:00,1732.54,1732.54,1728.55,1730.06,5689.0,1710.9203,1710.9203,1706.9801,1708.4713,5689.0
2019-03-05 11:35:00,1730.21,1734.71,1729.92,1733.85,7728.0,1708.6194,1713.0633,1708.333,1712.214,7728.0
2019-03-05 11:40:00,1733.62,1734.34,1732.81,1734.22,2917.0,1711.9869,1712.6979,1711.187,1712.5794,2917.0
2019-03-05 11:45:00,1733.73,1734.25,1731.56,1732.74,2550.0,1712.0955,1712.609,1709.9526,1711.1179,2550.0
2019-03-05 11:50:00,1731.64,1732.01,1728.99,1731.98,5196.0,1710.0316,1710.397,1707.4146,1710.3673,5196.0
2019-03-05 11:55:00,1731.49,1732.63,1731.0,1732.63,2449.0,1709.8835,1711.0092,1709.3996,1711.0092,2449.0
2019-03-05 12:00:00,1732.62,1734.25,1732.61,1734.25,3259.0,1710.9994,1712.609,1710.9895,1712.609,3259.0
2019-03-05 12:05:00,1733.28,1734.08,1732.85,1732.85,1517.0,1711.6511,1712.4411,1711.2265,1711.2265,1517.0
2019-03-05 12:10:00,1732.09,1734.44,1732.08,1733.82,1321.0,1710.476,1712.7966,1710.4661,1712.1844,1321.0
2019-03-05 12:15:00,1733.01,1734.07,1732.99,1733.77,900.0,1711.3845,1712.4313,1711.3647,1712.135,900.0
2019-03-05 12:20:00,1734.06,1734.3,1733.59,1734.04,2998.0,1712.4214,1712.6584,1711.9572,1712.4016,2998.0
2019-03-05 12:25:00,1734.38,1734.52,1732.92,1733.4,3214.0,1712.7374,1712.8756,1711.2956,1711.7696,3214.0
2019-03-05 12:30:00,1733.2,1733.36,1732.45,1732.45,1418.0,1711.5721,1711.7301,1710.8315,1710.8315,1418.0
2019-03-05 12:35:00,1731.02,1731.55,1731.0,1731.08,1026.0,1709.4193,1709.9427,1709.3996,1709.4786,1026.0
2019-03-05 12:40:00,1730.8,1731.53,1730.8,1731.0,1296.0,1709.2021,1709.923,1709.2021,1709.3996,1296.0
2019-03-05 12:45:00,1731.15,1732.83,1731.0,1732.58,1578.0,1709.5477,1711.2067,1709.3996,1710.9599,1578.0
2019-03-05 12:50:00,1732.09,1732.54,1731.7,1731.71,1923.0,1710.476,1710.9203,1710.0908,1710.1007,1923.0
2019-03-05 12:55:00,1732.22,1732.23,1731.25,1732.05,2088.0,1710.6043,1710.6142,1709.6464,1710.4365,2088.0
2019-03-05 13:00:00,1732.21,1734.7,1731.29,1734.69,3261.0,1710.5945,1713.0534,1709.6859,1713.0435,3261.0
2019-03-05 13:05:00,1734.99,1735.13,1733.13,1733.83,2784.0,1713.3398,1713.478,1711.503,1712.1943,2784.0
2019-03-05 13:10:00,1733.46,1738.72,1733.34,1738.39,3717.0,1711.8289,1717.0232,1711.7104,1716.6973,3717.0
2019-03-05 13:15:00,1737.87,1739.5,1737.37,1737.69,2204.0,1716.1838,1717.7935,1715.6901,1716.0061,2204.0
2019-03-05 13:20:00,1738.2,1738.96,1737.04,1737.84,2737.0,1716.5097,1717.2602,1715.3642,1716.1542,2737.0
2019-03-05 13:25:00,1737.88,1738.03,1735.93,1737.0,1200.0,1716.1937,1716.3418,1714.268,1715.3247,1200.0
2019-03-05 13:30:00,1736.0,1736.96,1735.55,1736.96,1000.0,1714.3372,1715.2852,1713.8928,1715.2852,1000.0
2019-03-05 13:35:00,1736.96,1737.27,1735.64,1735.64,1300.0,1715.2852,1715.5913,1713.9817,1713.9817,1300.0
2019-03-05 13:40:00,1736.21,1736.62,1734.0,1734.89,2042.0,1714.5446,1714.9494,1712.3621,1713.241,2042.0
2019-03-05 13:45:00,1734.43,1737.06,1734.37,1736.97,2300.0,1712.7868,1715.3839,1712.7275,1715.2951,2300.0
2019-03-05 13:50:00,1737.0,1737.0,1735.88,1735.88,1300.0,1715.3247,1715.3247,1714.2187,1714.2187,1300.0
2019-03-05 13:55:00,1736.42,1736.86,1735.55,1736.27,2104.0,1714.7519,1715.1864,1713.8928,1714.6038,2104.0
2019-03-05 14:00:00,1736.98,1738.26,1736.97,1738.26,1000.0,1715.3049,1716.569,1715.2951,1716.569,1000.0
2019-03-05 14:05:00,1738.27,1738.86,1738.09,1738.82,1528.0,1716.5788,1717.1615,1716.4011,1717.122,1528.0
2019-03-05 14:10:00,1738.76,1739.9,1738.75,1739.68,1800.0,1717.0627,1718.1885,1717.0529,1717.9713,1800.0
2019-03-05 14:15:00,1739.7,1742.52,1739.7,1741.58,3450.0,1717.991,1720.7758,1717.991,1719.8475,3450.0
2019-03-05 14:20:00,1741.14,1741.36,1740.0,1741.13,4000.0,1719.413,1719.6303,1718.2873,1719.4032,4000.0
2019-03-05 14:25:00,1741.19,1742.5,1741.19,1742.39,1610.0,1719.4624,1720.7561,1719.4624,1720.6474,1610.0
2019-03-05 14:30:00,1744.1,1744.35,1742.07,1742.08,3419.0,1722.3361,1722.583,1720.3314,1720.3413,3419.0
2019-03-05 14:35:00,1742.15,1743.72,1742.15,1743.71,2500.0,1720.4104,1721.9608,1720.4104,1721.951,2500.0
2019-03-05 14:40:00,1743.55,1743.56,1742.85,1742.85,2680.0,1721.793,1721.8028,1721.1017,1721.1017,2680.0
2019-03-05 14:45:00,1742.85,1743.05,1741.58,1743.03,3064.0,1721.1017,1721.2992,1719.8475,1721.2794,3064.0
2019-03-05 14:50:00,1742.97,1745.38,1742.66,1745.0,3204.0,1721.2202,1723.6001,1720.9141,1723.2249,3204.0
2019-03-05 14:55:00,1744.83,1746.08,1744.82,1745.93,2200.0,1723.057,1724.2914,1723.0471,1724.1433,2200.0
2019-03-05 15:00:00,1745.89,1745.95,1743.0,1743.15,5220.0,1724.1038,1724.163,1721.2498,1721.398,5220.0
2019-03-05 15:05:00,1743.85,1743.85,1738.51,1739.26,2311.0,1722.0892,1722.0892,1716.8159,1717.5565,2311.0
2019-03-05 15:10:00,1738.86,1740.65,1738.55,1740.61,2502.0,1717.1615,1718.9291,1716.8554,1718.8896,2502.0
2019-03-05 15:15:00,1739.78,1740.91,1739.53,1740.9,2000.0,1718.07,1719.1859,1717.8231,1719.176,2000.0
2019-03-05 15:20:00,1741.57,1744.89,1741.56,1744.89,2108.0,1719.8377,1723.1162,1719.8278,1723.1162,2108.0
2019-03-05 15:25:00,1744.73,1745.54,1743.83,1743.83,3100.0,1722.9582,1723.7581,1722.0695,1722.0695,3100.0
2019-03-05 15:30:00,1744.4,1745.15,1744.06,1744.58,4650.0,1722.6324,1723.373,1722.2966,1722.8101,4650.0
2019-03-05 15:35:00,1744.97,1745.81,1744.28,1745.7,10432.0,1723.1952,1724.0248,1722.5139,1723.9161,10432.0
2019-03-05 15:40:00,1745.44,1746.93,1745.35,1746.67,8796.0,1723.6594,1725.1308,1723.5705,1724.874,8796.0
2019-03-05 15:45:00,1746.82,1747.72,1746.35,1747.28,8106.0,1725.0222,1725.9109,1724.558,1725.4764,8106.0
2019-03-05 15:50:00,1747.32,1747.65,1744.67,1746.68,14349.0,1725.5159,1725.8418,1722.899,1724.8839,14349.0
2019-03-05 15:55:00,1745.93,1748.73,1745.08,1746.27,19038.0,1724.1433,1726.9083,1723.3039,1724.479,19038.0
2019-03-06 09:30:00,1748.37,1764.24,1745.29,1760.88,13728.0,1726.5528,1742.2248,1723.5112,1738.9067,13728.0
2019-03-06 09:35:00,1758.6,1765.0,1758.37,1758.38,7378.0,1736.6552,1742.9753,1736.428,1736.4379,7378.0
2019-03-06 09:40:00,1759.16,1759.58,1754.0,1755.0,5322.0,1737.2082,1737.6229,1732.1126,1733.1001,5322.0
2019-03-06 09:45:00,1756.0,1756.0,1748.06,1751.83,10017.0,1734.0876,1734.0876,1726.2467,1729.9696,10017.0
2019-03-06 09:50:00,1751.67,1751.74,1747.02,1747.03,3027.0,1729.8116,1729.8808,1725.2197,1725.2295,3027.0
2019-03-06 09:55:00,1749.55,1757.27,1749.54,1757.26,11845.0,1727.7181,1735.3418,1727.7082,1735.3319,11845.0
2019-03-06 10:00:00,1755.99,1759.3,1755.62,1759.3,12222.0,1734.0777,1737.3464,1733.7123,1737.3464,12222.0
2019-03-06 10:05:00,1758.44,1759.47,1755.83,1756.17,3827.0,1736.4972,1737.5143,1733.9197,1734.2555,3827.0
2019-03-06 10:10:00,1756.16,1756.16,1753.87,1753.88,4272.0,1734.2456,1734.2456,1731.9842,1731.9941,4272.0
2019-03-06 10:15:00,1753.93,1755.65,1750.0,1753.93,4443.0,1732.0434,1733.742,1728.1625,1732.0434,4443.0
2019-03-06 10:20:00,1753.12,1753.77,1752.07,1752.63,2600.0,1731.2435,1731.8854,1730.2066,1730.7597,2600.0
2019-03-06 10:25:00,1752.02,1755.07,1751.01,1752.97,5591.0,1730.1573,1733.1692,1729.1599,1731.0954,5591.0
2019-03-06 10:30:00,1754.48,1754.55,1751.06,1751.21,4600.0,1732.5866,1732.6557,1729.2092,1729.3574,4600.0
2019-03-06 10:35:00,1751.21,1753.92,1751.0,1753.92,2500.0,1729.3574,1732.0336,1729.15,1732.0336,2500.0
2019-03-06 10:40:00,1753.93,1755.01,1752.99,1755.01,2003.0,1732.0434,1733.11,1731.1152,1733.11,2003.0
2019-03-06 10:45:00,1754.45,1755.04,1752.99,1753.06,3400.0,1732.5569,1733.1396,1731.1152,1731.1843,3400.0
2019-03-06 10:50:00,1753.14,1753.27,1750.13,1752.05,4340.0,1731.2633,1731.3917,1728.2909,1730.1869,4340.0
2019-03-06 10:55:00,1752.96,1757.88,1752.95,1755.72,11617.0,1731.0855,1735.9441,1731.0757,1733.8111,11617.0
2019-03-06 11:00:00,1755.73,1758.0,1755.13,1757.94,3500.0,1733.821,1736.0626,1733.2285,1736.0034,3500.0
2019-03-06 11:05:00,1757.21,1761.94,1757.21,1760.9,5720.0,1735.2825,1739.9535,1735.2825,1738.9265,5720.0
2019-03-06 11:10:00,1760.54,1761.79,1758.93,1760.65,5100.0,1738.5709,1739.8054,1736.981,1738.6796,5100.0
2019-03-06 11:15:00,1761.92,1763.3,1761.45,1762.38,4357.0,1739.9337,1741.2965,1739.4696,1740.388,4357.0
2019-03-06 11:20:00,1762.46,1762.71,1758.97,1760.63,2420.0,1740.467,1740.7139,1737.0205,1738.6598,2420.0
2019-03-06 11:25:00,1760.23,1761.08,1759.21,1760.9,4061.0,1738.2648,1739.1042,1737.2575,1738.9265,4061.0
2019-03-06 11:30:00,1760.86,1760.86,1757.11,1757.48,18304.0,1738.887,1738.887,1735.1838,1735.5491,18304.0
2019-03-06 11:35:00,1757.48,1759.62,1757.47,1758.81,3131.0,1735.5491,1737.6624,1735.5393,1736.8625,3131.0
2019-03-06 11:40:00,1759.02,1760.49,1757.73,1759.31,3300.0,1737.0699,1738.5216,1735.796,1737.3563,3300.0
2019-03-06 11:45:00,1759.99,1760.5,1758.62,1760.38,2500.0,1738.0278,1738.5314,1736.6749,1738.4129,2500.0
2019-03-06 11:50:00,1759.25,1760.45,1758.63,1760.02,2200.0,1737.297,1738.4821,1736.6848,1738.0574,2200.0
2019-03-06 11:55:00,1760.0,1761.51,1759.8,1760.76,5572.0,1738.0377,1739.5288,1737.8402,1738.7882,5572.0
2019-03-06 12:00:00,1760.4,1763.99,1760.4,1763.22,3990.0,1738.4327,1741.9779,1738.4327,1741.2175,3990.0
2019-03-06 12:05:00,1763.58,1764.96,1762.56,1764.35,4100.0,1741.573,1742.9358,1740.5657,1742.3334,4100.0
2019-03-06 12:10:00,1764.06,1765.82,1763.49,1765.32,7462.0,1742.047,1743.7851,1741.4841,1743.2913,7462.0
2019-03-06 12:15:00,1765.65,1765.65,1762.27,1762.27,5203.0,1743.6172,1743.6172,1740.2794,1740.2794,5203.0
2019-03-06 12:20:00,1761.91,1761.92,1756.02,1756.06,6234.0,1739.9239,1739.9337,1734.1074,1734.1469,6234.0
2019-03-06 12:25:00,1756.24,1759.7,1755.39,1756.25,4300.0,1734.3246,1737.7414,1733.4852,1734.3345,4300.0
2019-03-06 12:30:00,1757.29,1757.29,1755.0,1755.0,3833.0,1735.3615,1735.3615,1733.1001,1733.1001,3833.0
2019-03-06 12:35:00,1755.0,1756.3,1755.0,1755.42,5029.0,1733.1001,1734.3839,1733.1001,1733.5148,5029.0
2019-03-06 12:40:00,1755.38,1756.91,1755.22,1755.22,2086.0,1733.4753,1734.9862,1733.3173,1733.3173,2086.0
2019-03-06 12:45:00,1755.96,1756.69,1755.17,1756.15,3892.0,1734.0481,1734.769,1733.268,1734.2357,3892.0
2019-03-06 12:50:00,1756.19,1757.39,1755.05,1755.07,3491.0,1734.2752,1735.4603,1733.1495,1733.1692,3491.0
2019-03-06 12:55:00,1755.21,1755.44,1754.6,1755.04,1401.0,1733.3075,1733.5346,1732.7051,1733.1396,1401.0
2019-03-06 13:00:00,1755.16,1756.14,1754.17,1755.99,4869.0,1733.2581,1734.2259,1732.2804,1734.0777,4869.0
2019-03-06 13:05:00,1755.14,1757.02,1755.14,1755.68,2916.0,1733.2383,1735.0949,1733.2383,1733.7716,2916.0
2019-03-06 13:10:00,1755.22,1755.22,1753.88,1754.28,1300.0,1733.3173,1733.3173,1731.9941,1732.3891,1300.0
2019-03-06 13:15:00,1753.73,1754.96,1752.67,1754.1,4073.0,1731.8459,1733.0606,1730.7992,1732.2113,4073.0
2019-03-06 13:20:00,1754.78,1755.19,1754.78,1755.04,1833.0,1732.8828,1733.2877,1732.8828,1733.1396,1833.0
2019-03-06 13:25:00,1754.31,1754.89,1753.46,1753.46,1401.0,1732.4187,1732.9915,1731.5793,1731.5793,1401.0
2019-03-06 13:30:00,1754.6,1755.88,1753.58,1753.92,3625.0,1732.7051,1733.9691,1731.6978,1732.0336,3625.0
2019-03-06 13:35:00,1754.88,1757.0,1754.09,1756.66,2600.0,1732.9816,1735.0751,1732.2014,1734.7394,2600.0
2019-03-06 13:40:00,1757.48,1759.93,1756.79,1759.93,5200.0,1735.5491,1737.9686,1734.8677,1737.9686,5200.0
2019-03-06 13:45:00,1759.93,1761.53,1757.77,1757.78,3200.0,1737.9686,1739.5486,1735.8355,1735.8454,3200.0
2019-03-06 13:50:00,1755.85,1756.5,1754.29,1756.1,1508.0,1733.9395,1734.5814,1732.3989,1734.1864,1508.0
2019-03-06 13:55:00,1756.01,1757.27,1756.01,1756.75,2790.0,1734.0975,1735.3418,1734.0975,1734.8282,2790.0
2019-03-06 14:00:00,1757.41,1758.65,1757.13,1757.7,6634.0,1735.48,1736.7045,1735.2035,1735.7664,6634.0
2019-03-06 14:05:00,1757.85,1757.85,1755.4,1756.06,2830.0,1735.9145,1735.9145,1733.4951,1734.1469,2830.0
2019-03-06 14:10:00,1755.68,1758.48,1755.67,1757.54,3500.0,1733.7716,1736.5367,1733.7617,1735.6084,3500.0
2019-03-06 14:15:00,1756.9,1757.1,1755.49,1756.25,5807.0,1734.9764,1735.1739,1733.584,1734.3345,5807.0
2019-03-06 14:20:00,1756.25,1757.0,1755.49,1756.47,700.0,1734.3345,1735.0751,1733.584,1734.5517,700.0
2019-03-06 14:25:00,1756.78,1756.78,1754.79,1755.46,2500.0,1734.8579,1734.8579,1732.8927,1733.5543,2500.0
2019-03-06 14:30:00,1756.25,1756.89,1755.21,1755.27,4024.0,1734.3345,1734.9665,1733.3075,1733.3667,4024.0
2019-03-06 14:35:00,1755.31,1755.84,1755.26,1755.63,2200.0,1733.4062,1733.9296,1733.3568,1733.7222,2200.0
2019-03-06 14:40:00,1755.57,1755.58,1752.8,1753.25,2520.0,1733.663,1733.6728,1730.9275,1731.3719,2520.0
2019-03-06 14:45:00,1753.24,1754.63,1753.24,1754.63,1400.0,1731.362,1732.7347,1731.362,1732.7347,1400.0
2019-03-06 14:50:00,1753.81,1756.05,1753.38,1755.56,2685.0,1731.9249,1734.137,1731.5003,1733.6531,2685.0
2019-03-06 14:55:00,1755.79,1758.0,1755.3,1757.02,3549.0,1733.8802,1736.0626,1733.3963,1735.0949,3549.0
2019-03-06 15:00:00,1757.92,1758.47,1756.95,1756.95,2600.0,1735.9836,1736.5268,1735.0257,1735.0257,2600.0
2019-03-06 15:05:00,1756.95,1757.64,1754.8,1755.04,3433.0,1735.0257,1735.7071,1732.9026,1733.1396,3433.0
2019-03-06 15:10:00,1754.98,1755.65,1753.6,1754.33,3350.0,1733.0803,1733.742,1731.7176,1732.4384,3350.0
2019-03-06 15:15:00,1753.86,1754.13,1750.95,1751.52,2939.0,1731.9743,1732.2409,1729.1006,1729.6635,2939.0
2019-03-06 15:20:00,1750.91,1753.32,1750.9,1753.32,2418.0,1729.0611,1731.441,1729.0512,1731.441,2418.0
2019-03-06 15:25:00,1753.31,1753.67,1750.97,1750.97,2315.0,1731.4312,1731.7867,1729.1204,1729.1204,2315.0
2019-03-06 15:30:00,1750.76,1753.41,1750.41,1753.41,1700.0,1728.913,1731.5299,1728.5674,1731.5299,1700.0
2019-03-06 15:35:00,1752.62,1752.63,1750.52,1751.28,2234.0,1730.7498,1730.7597,1728.676,1729.4265,2234.0
2019-03-06 15:40:00,1751.43,1755.02,1751.43,1754.34,3478.0,1729.5746,1733.1198,1729.5746,1732.4483,3478.0
2019-03-06 15:45:00,1752.24,1755.54,1751.26,1754.98,7855.0,1730.3745,1733.6333,1729.4068,1733.0803,7855.0
2019-03-06 15:50:00,1754.53,1755.67,1750.64,1750.64,7161.0,1732.6359,1733.7617,1728.7945,1728.7945,7161.0
2019-03-06 15:55:00,1750.93,1751.85,1748.87,1751.11,6439.0,1729.0809,1729.9894,1727.0466,1729.2586,6439.0
2019-03-07 09:30:00,1746.5,1751.2,1743.55,1743.56,7991.0,1724.7061,1729.3475,1721.793,1721.8028,7991.0
2019-03-07 09:35:00,1743.61,1744.34,1728.29,1730.0,15714.0,1721.8522,1722.5731,1706.7234,1708.412,15714.0
2019-03-07 09:40:00,1728.47,1738.01,1728.47,1731.94,6300.0,1706.9011,1716.3221,1706.9011,1710.3278,6300.0
2019-03-07 09:45:00,1731.6,1736.29,1731.01,1732.0,8625.0,1709.9921,1714.6236,1709.4094,1710.3871,8625.0
2019-03-07 09:50:00,1732.92,1732.92,1728.28,1729.81,2176.0,1711.2956,1711.2956,1706.7135,1708.2244,2176.0
2019-03-07 09:55:00,1729.81,1733.29,1729.81,1732.5,3505.0,1708.2244,1711.661,1708.2244,1710.8808,3505.0
2019-03-07 10:00:00,1733.71,1735.02,1731.35,1731.91,4800.0,1712.0757,1713.3694,1709.7452,1710.2982,4800.0
2019-03-07 10:05:00,1735.1,1735.26,1732.03,1733.92,3500.0,1713.4484,1713.6064,1710.4167,1712.2831,3500.0
2019-03-07 10:10:00,1733.92,1733.99,1732.8,1733.99,3200.0,1712.2831,1712.3523,1711.1771,1712.3523,3200.0
2019-03-07 10:15:00,1733.99,1735.3,1733.02,1733.15,3200.0,1712.3523,1713.6459,1711.3944,1711.5227,3200.0
2019-03-07 10:20:00,1734.44,1735.07,1733.47,1733.47,10900.0,1712.7966,1713.4188,1711.8387,1711.8387,10900.0
2019-03-07 10:25:00,1735.41,1742.03,1735.41,1741.81,1800.0,1713.7545,1720.2919,1713.7545,1720.0747,1800.0
2019-03-07 10:30:00,1741.88,1745.5,1741.68,1745.18,3226.0,1720.1438,1723.7186,1719.9463,1723.4026,3226.0
2019-03-07 10:35:00,1745.17,1746.15,1743.28,1746.15,3425.0,1723.3927,1724.3605,1721.5263,1724.3605,3425.0
2019-03-07 10:40:00,1745.08,1746.74,1740.01,1740.01,3580.0,1723.3039,1724.9432,1718.2971,1718.2971,3580.0
2019-03-07 10:45:00,1741.85,1741.85,1741.14,1741.14,500.0,1720.1142,1720.1142,1719.413,1719.413,500.0
2019-03-07 10:50:00,1744.57,1745.91,1744.12,1745.34,2800.0,1722.8002,1724.1235,1722.3558,1723.5606,2800.0
2019-03-07 10:55:00,1745.29,1745.3,1744.36,1745.29,1800.0,1723.5112,1723.5211,1722.5929,1723.5112,1800.0
2019-03-07 11:00:00,1745.88,1745.89,1741.96,1741.96,5290.0,1724.0939,1724.1038,1720.2228,1720.2228,5290.0
2019-03-07 11:05:00,1741.33,1743.07,1739.95,1743.06,1868.0,1719.6007,1721.3189,1718.2379,1721.3091,1868.0
2019-03-07 11:10:00,1744.27,1745.83,1744.23,1745.81,1900.0,1722.504,1724.0445,1722.4645,1724.0248,1900.0
2019-03-07 11:15:00,1745.81,1746.14,1744.17,1744.91,1800.0,1724.0248,1724.3506,1722.4052,1723.136,1800.0
2019-03-07 11:20:00,1746.56,1747.23,1746.17,1746.17,1065.0,1724.7654,1725.427,1724.3803,1724.3803,1065.0
2019-03-07 11:25:00,1747.0,1750.62,1747.0,1749.91,3210.0,1725.1999,1728.7747,1725.1999,1728.0736,3210.0
2019-03-07 11:30:00,1750.08,1754.0,1749.73,1753.99,7800.0,1728.2415,1732.1126,1727.8958,1732.1027,7800.0
2019-03-07 11:35:00,1752.79,1754.4,1751.54,1753.96,7555.0,1730.9177,1732.5076,1729.6833,1732.0731,7555.0
2019-03-07 11:40:00,1754.03,1756.5,1753.53,1755.52,4100.0,1732.1422,1734.5814,1731.6484,1733.6136,4100.0
2019-03-07 11:45:00,1755.68,1756.71,1754.0,1755.3,40103.0,1733.7716,1734.7887,1732.1126,1733.3963,40103.0
2019-03-07 11:50:00,1754.66,1754.66,1751.64,1753.02,2101.0,1732.7643,1732.7643,1729.782,1731.1448,2101.0
2019-03-07 11:55:00,1751.81,1752.4,1746.75,1746.75,4430.0,1729.9499,1730.5325,1724.953,1724.953,4430.0
2019-03-07 12:00:00,1746.25,1747.44,1744.18,1747.11,1382.0,1724.4593,1725.6344,1722.4151,1725.3085,1382.0
2019-03-07 12:05:00,1747.11,1747.11,1744.48,1745.63,2697.0,1725.3085,1725.3085,1722.7114,1723.847,2697.0
2019-03-07 12:10:00,1745.55,1745.56,1745.3,1745.3,200.0,1723.768,1723.7779,1723.5211,1723.5211,200.0
2019-03-07 12:15:00,1744.37,1745.52,1742.99,1743.42,900.0,1722.6027,1723.7384,1721.2399,1721.6646,900.0
2019-03-07 12:20:00,1742.26,1744.0,1742.26,1743.72,2500.0,1720.5191,1722.2373,1720.5191,1721.9608,2500.0
2019-03-07 12:25:00,1743.73,1745.09,1743.38,1744.06,1605.0,1721.9707,1723.3137,1721.6251,1722.2966,1605.0
2019-03-07 12:30:00,1741.71,1742.41,1738.38,1739.96,5790.0,1719.9759,1720.6672,1716.6875,1718.2478,5790.0
2019-03-07 12:35:00,1739.19,1741.26,1739.18,1740.01,1200.0,1717.4874,1719.5315,1717.4775,1718.2971,1200.0
2019-03-07 12:40:00,1740.17,1741.62,1740.02,1740.66,2400.0,1718.4551,1719.887,1718.307,1718.939,2400.0
2019-03-07 12:45:00,1740.46,1742.32,1740.45,1741.78,2436.0,1718.7415,1720.5783,1718.7316,1720.045,2436.0
2019-03-07 12:50:00,1741.01,1742.19,1740.01,1740.01,2700.0,1719.2847,1720.4499,1718.2971,1718.2971,2700.0
2019-03-07 12:55:00,1740.63,1741.76,1740.21,1740.67,2000.0,1718.9094,1720.0253,1718.4946,1718.9489,2000.0
2019-03-07 13:00:00,1741.0,1741.58,1738.66,1740.68,2673.0,1719.2748,1719.8475,1716.964,1718.9588,2673.0
2019-03-07 13:05:00,1740.68,1740.68,1737.58,1737.58,2436.0,1718.9588,1718.9588,1715.8975,1715.8975,2436.0
2019-03-07 13:10:00,1737.68,1738.11,1736.48,1737.64,1600.0,1715.9962,1716.4208,1714.8112,1715.9567,1600.0
2019-03-07 13:15:00,1737.54,1738.1,1737.54,1737.55,800.0,1715.858,1716.411,1715.858,1715.8678,800.0
2019-03-07 13:20:00,1737.01,1737.36,1735.39,1736.09,1814.0,1715.3346,1715.6802,1713.7348,1714.4261,1814.0
2019-03-07 13:25:00,1735.87,1736.63,1735.18,1735.39,1100.0,1714.2088,1714.9593,1713.5274,1713.7348,1100.0
2019-03-07 13:30:00,1734.65,1735.04,1731.21,1731.21,2476.0,1713.004,1713.3892,1709.6069,1709.6069,2476.0
2019-03-07 13:35:00,1731.02,1731.89,1730.9,1731.33,2000.0,1709.4193,1710.2785,1709.3008,1709.7254,2000.0
2019-03-07 13:40:00,1731.33,1736.73,1731.24,1735.95,4902.0,1709.7254,1715.0581,1709.6366,1714.2878,4902.0
2019-03-07 13:45:00,1735.63,1736.77,1735.43,1736.0,3422.0,1713.9718,1715.0976,1713.7743,1714.3372,3422.0
2019-03-07 13:50:00,1735.27,1735.27,1731.66,1731.74,11599.0,1713.6163,1713.6163,1710.0513,1710.1303,11599.0
2019-03-07 13:55:00,1731.54,1731.74,1728.39,1728.48,3369.0,1709.9328,1710.1303,1706.8221,1706.911,3369.0
2019-03-07 14:00:00,1728.22,1729.2,1726.41,1728.38,6713.0,1706.6543,1707.622,1704.8668,1706.8123,6713.0
2019-03-07 14:05:00,1728.39,1728.91,1726.3,1728.9,1300.0,1706.8221,1707.3356,1704.7582,1707.3258,1300.0
2019-03-07 14:10:00,1730.56,1730.9,1728.01,1728.37,2594.0,1708.9651,1709.3008,1706.4469,1706.8024,2594.0
2019-03-07 14:15:00,1728.72,1730.0,1728.07,1730.0,3898.0,1707.148,1708.412,1706.5061,1708.412,3898.0
2019-03-07 14:20:00,1730.76,1732.86,1730.75,1731.62,900.0,1709.1626,1711.2364,1709.1527,1710.0118,900.0
2019-03-07 14:25:00,1731.36,1731.49,1730.8,1730.81,900.0,1709.7551,1709.8835,1709.2021,1709.2119,900.0
2019-03-07 14:30:00,1729.22,1729.47,1728.09,1729.25,500.0,1707.6418,1707.8887,1706.5259,1707.6714,500.0
2019-03-07 14:35:00,1729.57,1729.58,1725.06,1725.5,1900.0,1707.9874,1707.9973,1703.5337,1703.9682,1900.0
2019-03-07 14:40:00,1726.17,1727.4,1726.02,1726.47,1600.0,1704.6298,1705.8445,1704.4817,1704.9261,1600.0
2019-03-07 14:45:00,1727.63,1728.4,1726.82,1727.57,5561.0,1706.0716,1706.832,1705.2717,1706.0124,5561.0
2019-03-07 14:50:00,1727.99,1727.99,1723.76,1724.24,1700.0,1706.4271,1706.4271,1702.2499,1702.7239,1700.0
2019-03-07 14:55:00,1724.24,1724.24,1722.41,1722.41,6300.0,1702.7239,1702.7239,1700.9168,1700.9168,6300.0
2019-03-07 15:00:00,1722.65,1722.65,1721.57,1722.1,3050.0,1701.1538,1701.1538,1700.0872,1700.6106,3050.0
2019-03-07 15:05:00,1722.1,1726.06,1722.04,1724.96,2100.0,1700.6106,1704.5212,1700.5514,1703.4349,2100.0
2019-03-07 15:10:00,1725.78,1728.67,1725.77,1728.66,2400.0,1704.2447,1707.0986,1704.2348,1707.0888,2400.0
2019-03-07 15:15:00,1728.67,1728.67,1725.38,1727.12,7956.0,1707.0986,1707.0986,1703.8497,1705.568,7956.0
2019-03-07 15:20:00,1727.07,1728.11,1724.89,1726.06,7000.0,1705.5186,1706.5456,1703.3658,1704.5212,7000.0
2019-03-07 15:25:00,1726.06,1727.98,1724.29,1726.04,3319.0,1704.5212,1706.4173,1702.7733,1704.5015,3319.0
2019-03-07 15:30:00,1725.18,1726.72,1722.27,1722.28,9542.0,1703.6522,1705.173,1700.7785,1700.7884,9542.0
2019-03-07 15:35:00,1723.15,1725.86,1723.14,1725.74,6919.0,1701.6475,1704.3237,1701.6376,1704.2052,6919.0
2019-03-07 15:40:00,1725.73,1725.74,1722.51,1724.3,3447.0,1704.1953,1704.2052,1701.0155,1702.7832,3447.0
2019-03-07 15:45:00,1723.63,1724.22,1721.92,1721.93,2226.0,1702.1215,1702.7042,1700.4329,1700.4427,2226.0
2019-03-07 15:50:00,1722.06,1722.54,1719.28,1719.29,4901.0,1700.5711,1701.0451,1697.8258,1697.8357,4901.0
2019-03-07 15:55:00,1720.0,1726.83,1720.0,1725.47,8344.0,1698.5368,1705.2816,1698.5368,1703.9386,8344.0
2019-03-08 09:30:00,1708.04,1712.65,1700.34,1704.62,16195.0,1686.7261,1691.2785,1679.1222,1683.3488,16195.0
2019-03-08 09:35:00,1706.0,1710.0,1700.96,1705.94,15888.0,1684.7115,1688.6616,1679.7344,1684.6523,15888.0
2019-03-08 09:40:00,1704.55,1704.55,1694.74,1694.75,14265.0,1683.2796,1683.2796,1673.592,1673.6019,14265.0
2019-03-08 09:45:00,1695.45,1705.74,1695.45,1705.73,7229.0,1674.2932,1684.4548,1674.2932,1684.4449,7229.0
2019-03-08 09:50:00,1705.04,1706.4,1700.97,1701.12,6700.0,1683.7635,1685.1065,1679.7443,1679.8924,6700.0
2019-03-08 09:55:00,1701.31,1702.62,1698.74,1698.74,8856.0,1680.0801,1681.3737,1677.5421,1677.5421,8856.0
2019-03-08 10:00:00,1698.22,1699.44,1697.25,1697.99,3100.0,1677.0286,1678.2334,1676.0707,1676.8015,3100.0
2019-03-08 10:05:00,1697.99,1698.53,1693.61,1695.36,7316.0,1676.8015,1677.3347,1672.4761,1674.2043,7316.0
2019-03-08 10:10:00,1694.93,1699.99,1694.3,1699.71,8850.0,1673.7797,1678.7765,1673.1575,1678.5,8850.0
2019-03-08 10:15:00,1699.76,1700.71,1697.87,1697.94,3650.0,1678.5494,1679.4875,1676.683,1676.7521,3650.0
2019-03-08 10:20:00,1697.94,1700.05,1695.74,1696.93,4129.0,1676.7521,1678.8358,1674.5796,1675.7547,4129.0
2019-03-08 10:25:00,1696.93,1699.01,1696.42,1697.83,2800.0,1675.7547,1677.8088,1675.2511,1676.6435,2800.0
2019-03-08 10:30:00,1698.56,1699.04,1694.5,1694.5,4600.0,1677.3644,1677.8384,1673.355,1673.355,4600.0
2019-03-08 10:35:00,1694.5,1696.4,1692.92,1695.13,3384.0,1673.355,1675.2313,1671.7948,1673.9772,3384.0
2019-03-08 10:40:00,1695.75,1701.44,1694.83,1699.87,8223.0,1674.5894,1680.2084,1673.6809,1678.658,8223.0
2019-03-08 10:45:00,1699.95,1702.26,1698.95,1701.37,13762.0,1678.737,1681.0182,1677.7495,1680.1393,13762.0
2019-03-08 10:50:00,1700.0,1701.86,1698.34,1698.34,3868.0,1678.7864,1680.6232,1677.1471,1677.1471,3868.0
2019-03-08 10:55:00,1698.34,1700.08,1696.89,1700.08,5692.0,1677.1471,1678.8654,1675.7152,1678.8654,5692.0
2019-03-08 11:00:00,1700.56,1701.61,1699.72,1701.61,2121.0,1679.3394,1680.3763,1678.5099,1680.3763,2121.0
2019-03-08 11:05:00,1701.61,1704.74,1700.7,1701.72,4560.0,1680.3763,1683.4673,1679.4777,1680.4849,4560.0
2019-03-08 11:10:00,1702.28,1704.71,1700.52,1704.27,5100.0,1681.038,1683.4376,1679.2999,1683.0031,5100.0
2019-03-08 11:15:00,1704.89,1708.62,1702.02,1702.4,12443.0,1683.6154,1687.2988,1680.7812,1681.1565,12443.0
2019-03-08 11:20:00,1701.61,1705.63,1701.61,1704.99,6781.0,1680.3763,1684.3461,1680.3763,1683.7141,6781.0
2019-03-08 11:25:00,1703.42,1709.49,1703.41,1708.15,5300.0,1682.1637,1688.158,1682.1539,1686.8347,5300.0
2019-03-08 11:30:00,1709.08,1710.0,1707.65,1708.46,5040.0,1687.7531,1688.6616,1686.3409,1687.1408,5040.0
2019-03-08 11:35:00,1706.87,1710.13,1706.86,1708.32,4900.0,1685.5707,1688.79,1685.5608,1687.0026,4900.0
2019-03-08 11:40:00,1708.03,1708.03,1704.99,1705.31,1600.0,1686.7162,1686.7162,1683.7141,1684.0301,1600.0
2019-03-08 11:45:00,1705.58,1708.68,1704.51,1707.97,4085.0,1684.2968,1687.3581,1683.2401,1686.6569,4085.0
2019-03-08 11:50:00,1707.43,1707.44,1703.66,1705.0,3600.0,1686.1237,1686.1336,1682.4007,1683.724,3600.0
2019-03-08 11:55:00,1705.0,1705.06,1700.84,1701.12,2041.0,1683.724,1683.7833,1679.6159,1679.8924,2041.0
2019-03-08 12:00:00,1700.88,1702.69,1700.0,1702.45,5688.0,1679.6554,1681.4428,1678.7864,1681.2058,5688.0
2019-03-08 12:05:00,1701.51,1701.51,1698.08,1698.99,3019.0,1680.2776,1680.2776,1676.8904,1677.789,3019.0
2019-03-08 12:10:00,1697.58,1699.04,1697.5,1699.04,3071.0,1676.3966,1677.8384,1676.3176,1677.8384,3071.0
2019-03-08 12:15:00,1698.82,1701.0,1698.01,1698.74,5868.0,1677.6211,1679.7739,1676.8212,1677.5421,5868.0
2019-03-08 12:20:00,1697.91,1699.08,1697.36,1697.97,1900.0,1676.7225,1677.8779,1676.1793,1676.7817,1900.0
2019-03-08 12:25:00,1698.36,1699.47,1698.35,1698.76,2700.0,1677.1669,1678.263,1677.157,1677.5619,2700.0
2019-03-08 12:30:00,1698.02,1699.82,1698.02,1699.81,2846.0,1676.8311,1678.6086,1676.8311,1678.5988,2846.0
2019-03-08 12:35:00,1700.01,1702.93,1700.01,1702.52,1900.0,1678.7963,1681.6798,1678.7963,1681.275,1900.0
2019-03-08 12:40:00,1700.59,1701.86,1700.56,1701.7,1900.0,1679.369,1680.6232,1679.3394,1680.4652,1900.0
2019-03-08 12:45:00,1701.7,1701.87,1700.79,1700.79,804.0,1680.4652,1680.6331,1679.5665,1679.5665,804.0
2019-03-08 12:50:00,1700.79,1700.79,1697.04,1697.05,3641.0,1679.5665,1679.5665,1675.8633,1675.8732,3641.0
2019-03-08 12:55:00,1697.93,1699.04,1697.0,1699.0,2700.0,1676.7422,1677.8384,1675.8238,1677.7989,2700.0
2019-03-08 13:00:00,1699.18,1700.42,1697.83,1697.83,8507.0,1677.9766,1679.2012,1676.6435,1676.6435,8507.0
2019-03-08 13:05:00,1697.9,1698.15,1697.26,1697.43,2300.0,1676.7126,1676.9595,1676.0806,1676.2485,2300.0
2019-03-08 13:10:00,1697.43,1700.36,1697.43,1699.13,1862.0,1676.2485,1679.1419,1676.2485,1677.9273,1862.0
2019-03-08 13:15:00,1699.02,1700.14,1698.65,1699.32,6300.0,1677.8186,1678.9247,1677.4532,1678.1149,6300.0
2019-03-08 13:20:00,1698.72,1699.54,1697.33,1697.84,9199.0,1677.5224,1678.3321,1676.1497,1676.6534,9199.0
2019-03-08 13:25:00,1697.51,1698.38,1697.02,1698.31,3187.0,1676.3275,1677.1866,1675.8436,1677.1175,3187.0
2019-03-08 13:30:00,1698.94,1699.17,1697.91,1698.68,2225.0,1677.7396,1677.9668,1676.7225,1677.4829,2225.0
2019-03-08 13:35:00,1698.22,1702.47,1698.21,1702.47,1621.0,1677.0286,1681.2256,1677.0187,1681.2256,1621.0
2019-03-08 13:40:00,1702.67,1705.13,1702.67,1705.13,1900.0,1681.4231,1683.8524,1681.4231,1683.8524,1900.0
2019-03-08 13:45:00,1704.38,1706.12,1704.38,1705.11,1100.0,1683.1117,1684.83,1683.1117,1683.8326,1100.0
2019-03-08 13:50:00,1705.67,1706.23,1704.26,1705.12,1600.0,1684.3856,1684.9387,1682.9932,1683.8425,1600.0
2019-03-08 13:55:00,1705.27,1706.26,1704.17,1705.05,1900.0,1683.9906,1684.9683,1682.9044,1683.7734,1900.0
2019-03-08 14:00:00,1706.08,1707.15,1704.76,1704.76,4930.0,1684.7905,1685.8472,1683.487,1683.487,4930.0
2019-03-08 14:05:00,1705.81,1708.84,1705.81,1708.78,4300.0,1684.5239,1687.5161,1684.5239,1687.4568,4300.0
2019-03-08 14:10:00,1709.55,1709.9,1707.06,1707.23,3570.0,1688.2172,1688.5629,1685.7583,1685.9262,3570.0
2019-03-08 14:15:00,1707.25,1711.41,1707.24,1710.62,7316.0,1685.9459,1690.054,1685.9361,1689.2739,7316.0
2019-03-08 14:20:00,1711.35,1711.35,1709.25,1711.02,1096.0,1689.9948,1689.9948,1687.921,1689.6689,1096.0
2019-03-08 14:25:00,1711.02,1712.58,1711.02,1712.11,2700.0,1689.6689,1691.2094,1689.6689,1690.7453,2700.0
2019-03-08 14:30:00,1712.11,1713.93,1712.11,1713.21,4052.0,1690.7453,1692.5426,1690.7453,1691.8316,4052.0
2019-03-08 14:35:00,1713.16,1713.16,1710.65,1711.81,5400.0,1691.7822,1691.7822,1689.3035,1690.449,5400.0
2019-03-08 14:40:00,1711.8,1713.98,1711.16,1713.8,3647.0,1690.4392,1692.592,1689.8071,1692.4142,3647.0
2019-03-08 14:45:00,1714.4,1717.42,1714.15,1717.35,6185.0,1693.0067,1695.989,1692.7598,1695.9199,6185.0
2019-03-08 14:50:00,1717.21,1717.63,1716.35,1716.5,3600.0,1695.7816,1696.1964,1694.9324,1695.0805,3600.0
2019-03-08 14:55:00,1715.4,1715.53,1713.99,1713.99,4300.0,1693.9942,1694.1226,1692.6018,1692.6018,4300.0
2019-03-08 15:00:00,1713.65,1713.66,1707.41,1710.4,11363.0,1692.2661,1692.2759,1686.1039,1689.0566,11363.0
2019-03-08 15:05:00,1709.99,1713.86,1709.2,1713.57,6843.0,1688.6517,1692.4734,1687.8716,1692.1871,6843.0
2019-03-08 15:10:00,1713.14,1713.58,1711.29,1713.57,1838.0,1691.7624,1692.1969,1689.9355,1692.1871,1838.0
2019-03-08 15:15:00,1713.57,1713.58,1708.86,1710.43,2789.0,1692.1871,1692.1969,1687.5358,1689.0863,2789.0
2019-03-08 15:20:00,1711.62,1711.69,1710.11,1711.68,3900.0,1690.2614,1690.3305,1688.7702,1690.3207,3900.0
2019-03-08 15:25:00,1712.41,1716.11,1712.4,1715.24,9206.0,1691.0415,1694.6954,1691.0317,1693.8362,9206.0
2019-03-08 15:30:00,1715.24,1718.8,1714.75,1718.06,6382.0,1693.8362,1697.3518,1693.3523,1696.621,6382.0
2019-03-08 15:35:00,1718.06,1719.15,1716.58,1718.41,5000.0,1696.621,1697.6974,1695.1595,1696.9667,5000.0
2019-03-08 15:40:00,1718.38,1719.12,1716.17,1719.12,5385.0,1696.937,1697.6678,1694.7546,1697.6678,5385.0
2019-03-08 15:45:00,1719.51,1719.51,1717.57,1717.58,7170.0,1698.0529,1698.0529,1696.1372,1696.147,7170.0
2019-03-08 15:50:00,1717.49,1718.87,1717.12,1718.33,8708.0,1696.0582,1697.4209,1695.6928,1696.8877,8708.0
2019-03-08 15:55:00,1717.88,1718.34,1713.65,1716.54,21232.0,1696.4433,1696.8975,1692.2661,1695.12,21232.0
2019-03-11 09:30:00,1721.69,1721.69,1710.01,1711.22,6818.0,1700.2057,1700.2057,1688.6715,1689.8664,6818.0
2019-03-11 09:35:00,1710.11,1712.94,1704.99,1709.05,4400.0,1688.7702,1691.5649,1683.7141,1687.7235,4400.0
2019-03-11 09:40:00,1709.96,1717.73,1707.65,1712.44,4049.0,1688.6221,1696.2952,1686.3409,1691.0712,4049.0
2019-03-11 09:45:00,1709.81,1715.51,1709.81,1712.62,2662.0,1688.474,1694.1029,1688.474,1691.2489,2662.0
2019-03-11 09:50:00,1712.62,1713.27,1710.46,1712.67,2793.0,1691.2489,1691.8908,1689.1159,1691.2983,2793.0
2019-03-11 09:55:00,1711.64,1712.0,1704.47,1706.8,7190.0,1690.2812,1690.6367,1683.2006,1685.5015,7190.0
2019-03-11 10:00:00,1706.67,1709.51,1703.01,1703.01,4100.0,1685.3732,1688.1777,1681.7588,1681.7588,4100.0
2019-03-11 10:05:00,1703.01,1703.98,1700.26,1700.26,3200.0,1681.7588,1682.7167,1679.0432,1679.0432,3200.0
2019-03-11 10:10:00,1700.93,1704.0,1700.21,1704.0,3495.0,1679.7048,1682.7365,1678.9938,1682.7365,3495.0
2019-03-11 10:15:00,1703.43,1705.36,1701.38,1704.07,2800.0,1682.1736,1684.0795,1680.1492,1682.8056,2800.0
2019-03-11 10:20:00,1705.73,1705.94,1703.0,1703.12,2300.0,1684.4449,1684.6523,1681.749,1681.8675,2300.0
2019-03-11 10:25:00,1702.85,1704.48,1700.0,1700.3,5057.0,1681.6008,1683.2105,1678.7864,1679.0827,5057.0
2019-03-11 10:30:00,1701.0,1701.23,1699.53,1699.93,9162.0,1679.7739,1680.0011,1678.3223,1678.7173,9162.0
2019-03-11 10:35:00,1699.93,1700.51,1699.18,1700.46,5100.0,1678.7173,1679.29,1677.9766,1679.2407,5100.0
2019-03-11 10:40:00,1700.5,1701.03,1699.04,1700.0,6400.0,1679.2802,1679.8035,1677.8384,1678.7864,6400.0
2019-03-11 10:45:00,1699.14,1701.33,1699.02,1700.56,3535.0,1677.9371,1680.0998,1677.8186,1679.3394,3535.0
2019-03-11 10:50:00,1700.1,1700.62,1697.96,1698.22,4726.0,1678.8852,1679.3987,1676.7719,1677.0286,4726.0
2019-03-11 10:55:00,1698.7,1699.7,1695.97,1695.98,4900.0,1677.5026,1678.4901,1674.8067,1674.8166,4900.0
2019-03-11 11:00:00,1695.52,1697.46,1695.0,1696.35,2827.0,1674.3623,1676.2781,1673.8488,1675.1819,2827.0
2019-03-11 11:05:00,1696.59,1699.3,1696.59,1699.3,7612.0,1675.419,1678.0951,1675.419,1678.0951,7612.0
2019-03-11 11:10:00,1699.2,1701.26,1699.19,1700.53,6539.0,1677.9964,1680.0307,1677.9865,1679.3098,6539.0
2019-03-11 11:15:00,1700.19,1700.27,1696.53,1697.1,3135.0,1678.974,1679.053,1675.3597,1675.9226,3135.0
2019-03-11 11:20:00,1697.2,1697.37,1695.83,1695.83,3022.0,1676.0213,1676.1892,1674.6684,1674.6684,3022.0
2019-03-11 11:25:00,1695.85,1695.94,1693.31,1695.42,5423.0,1674.6882,1674.7771,1672.1799,1674.2636,5423.0
2019-03-11 11:30:00,1694.0,1695.53,1694.0,1695.0,4000.0,1672.8613,1674.3722,1672.8613,1673.8488,4000.0
2019-03-11 11:35:00,1695.17,1699.07,1695.17,1698.41,3145.0,1674.0167,1677.868,1674.0167,1677.2162,3145.0
2019-03-11 11:40:00,1699.25,1702.9,1698.54,1701.91,7550.0,1678.0458,1681.6502,1677.3446,1680.6726,7550.0
2019-03-11 11:45:00,1701.77,1701.83,1699.44,1700.4,3407.0,1680.5343,1680.5936,1678.2334,1679.1814,3407.0
2019-03-11 11:50:00,1700.4,1701.61,1698.1,1701.25,6702.0,1679.1814,1680.3763,1676.9101,1680.0208,6702.0
2019-03-11 11:55:00,1701.5,1705.25,1700.1,1705.22,20431.0,1680.2677,1683.9709,1678.8852,1683.9413,20431.0
2019-03-11 12:00:00,1704.21,1710.47,1704.16,1710.46,4255.0,1682.9439,1689.1258,1682.8945,1689.1159,4255.0
2019-03-11 12:05:00,1710.46,1712.55,1709.72,1711.84,8084.0,1689.1159,1691.1798,1688.3851,1690.4787,8084.0
2019-03-11 12:10:00,1711.83,1713.0,1710.63,1710.64,4703.0,1690.4688,1691.6242,1689.2838,1689.2936,4703.0
2019-03-11 12:15:00,1710.03,1712.49,1708.99,1711.74,4438.0,1688.6912,1691.1205,1687.6642,1690.3799,4438.0
2019-03-11 12:20:00,1712.21,1712.82,1711.5,1712.01,1813.0,1690.844,1691.4464,1690.1429,1690.6465,1813.0
2019-03-11 12:25:00,1711.81,1713.0,1710.98,1713.0,3685.0,1690.449,1691.6242,1689.6294,1691.6242,3685.0
2019-03-11 12:30:00,1713.0,1713.59,1711.16,1712.18,4775.0,1691.6242,1692.2068,1689.8071,1690.8144,4775.0
2019-03-11 12:35:00,1711.9,1713.21,1709.28,1709.29,2160.0,1690.5379,1691.8316,1687.9506,1687.9605,2160.0
2019-03-11 12:40:00,1710.43,1712.3,1710.11,1712.01,4100.0,1689.0863,1690.9329,1688.7702,1690.6465,4100.0
2019-03-11 12:45:00,1711.9,1714.36,1711.85,1712.7,6397.0,1690.5379,1692.9672,1690.4885,1691.3279,6397.0
2019-03-11 12:50:00,1712.0,1713.06,1710.8,1710.88,2000.0,1690.6367,1691.6834,1689.4516,1689.5306,2000.0
2019-03-11 12:55:00,1711.07,1712.49,1711.06,1712.49,2700.0,1689.7183,1691.1205,1689.7084,1691.1205,2700.0
2019-03-11 13:00:00,1711.86,1713.0,1711.84,1712.01,2900.0,1690.4984,1691.6242,1690.4787,1690.6465,2900.0
2019-03-11 13:05:00,1712.58,1713.0,1708.17,1709.01,3800.0,1691.2094,1691.6242,1686.8545,1687.684,3800.0
2019-03-11 13:10:00,1708.8,1708.8,1704.66,1704.67,2321.0,1687.4766,1687.4766,1683.3883,1683.3981,2321.0
2019-03-11 13:15:00,1703.8,1705.41,1703.8,1704.89,2800.0,1682.539,1684.1289,1682.539,1683.6154,2800.0
2019-03-11 13:20:00,1704.38,1705.09,1702.95,1704.8,3000.0,1683.1117,1683.8129,1681.6996,1683.5265,3000.0
2019-03-11 13:25:00,1704.5,1705.92,1702.9,1705.92,3589.0,1683.2302,1684.6325,1681.6502,1684.6325,3589.0
2019-03-11 13:30:00,1705.94,1706.42,1702.15,1704.34,6760.0,1684.6523,1685.1263,1680.9096,1683.0722,6760.0
2019-03-11 13:35:00,1704.54,1705.83,1704.37,1705.27,2900.0,1683.2697,1684.5437,1683.1019,1683.9906,2900.0
2019-03-11 13:40:00,1705.74,1705.77,1703.37,1703.37,4423.0,1684.4548,1684.4844,1682.1143,1682.1143,4423.0
2019-03-11 13:45:00,1703.63,1703.78,1702.86,1703.0,3600.0,1682.3711,1682.5192,1681.6107,1681.749,3600.0
2019-03-11 13:50:00,1703.4,1708.09,1703.39,1707.53,3866.0,1682.144,1686.7755,1682.1341,1686.2224,3866.0
2019-03-11 13:55:00,1707.72,1710.57,1707.72,1710.0,2000.0,1686.4101,1689.2245,1686.4101,1688.6616,2000.0
2019-03-11 14:00:00,1710.06,1711.84,1710.06,1711.18,1200.0,1688.7209,1690.4787,1688.7209,1689.8269,1200.0
2019-03-11 14:05:00,1711.27,1711.27,1709.53,1709.53,1300.0,1689.9158,1689.9158,1688.1975,1688.1975,1300.0
2019-03-11 14:10:00,1707.57,1709.27,1707.24,1707.24,2042.0,1686.2619,1687.9407,1685.9361,1685.9361,2042.0
2019-03-11 14:15:00,1707.0,1707.9,1704.81,1705.34,3200.0,1685.6991,1686.5878,1683.5364,1684.0598,3200.0
2019-03-11 14:20:00,1705.57,1711.44,1704.71,1711.3,3969.0,1684.2869,1690.0836,1683.4376,1689.9454,3969.0
2019-03-11 14:25:00,1711.41,1711.44,1708.5,1709.01,5285.0,1690.054,1690.0836,1687.1803,1687.684,5285.0
2019-03-11 14:30:00,1709.01,1715.38,1709.01,1714.69,4900.0,1687.684,1693.9745,1687.684,1693.2931,4900.0
2019-03-11 14:35:00,1715.2,1716.51,1714.4,1716.41,1200.0,1693.7967,1695.0904,1693.0067,1694.9916,1200.0
2019-03-11 14:40:00,1715.93,1716.84,1714.85,1714.85,3279.0,1694.5176,1695.4163,1693.4511,1693.4511,3279.0
2019-03-11 14:45:00,1714.36,1715.75,1714.35,1715.75,2619.0,1692.9672,1694.3399,1692.9573,1694.3399,2619.0
2019-03-11 14:50:00,1715.12,1716.65,1715.11,1716.65,1868.0,1693.7177,1695.2286,1693.7079,1695.2286,1868.0
2019-03-11 14:55:00,1716.92,1720.0,1716.92,1720.0,4038.0,1695.4953,1698.5368,1695.4953,1698.5368,4038.0
2019-03-11 15:00:00,1720.48,1720.71,1719.16,1719.5,4600.0,1699.0108,1699.238,1697.7073,1698.0431,4600.0
2019-03-11 15:05:00,1719.99,1720.5,1719.58,1719.58,2000.0,1698.527,1699.0306,1698.1221,1698.1221,2000.0
2019-03-11 15:10:00,1720.02,1723.29,1719.8,1723.18,4271.0,1698.5566,1701.7858,1698.3393,1701.6771,4271.0
2019-03-11 15:15:00,1723.52,1723.99,1722.29,1722.29,2100.0,1702.0129,1702.477,1700.7983,1700.7983,2100.0
2019-03-11 15:20:00,1722.29,1722.29,1721.17,1721.49,1400.0,1700.7983,1700.7983,1699.6922,1700.0082,1400.0
2019-03-11 15:25:00,1721.53,1721.53,1718.32,1719.44,4508.0,1700.0477,1700.0477,1696.8778,1697.9838,4508.0
2019-03-11 15:30:00,1719.43,1719.85,1715.85,1715.92,7783.0,1697.9739,1698.3887,1694.4386,1694.5077,7783.0
2019-03-11 15:35:00,1715.84,1715.84,1714.91,1714.95,6727.0,1694.4287,1694.4287,1693.5103,1693.5498,6727.0
2019-03-11 15:40:00,1714.95,1714.95,1712.24,1712.61,3400.0,1693.5498,1693.5498,1690.8737,1691.239,3400.0
2019-03-11 15:45:00,1713.42,1714.1,1712.72,1714.1,4521.0,1692.0389,1692.7105,1691.3477,1692.7105,4521.0
2019-03-11 15:50:00,1714.64,1715.2,1711.36,1712.43,5134.0,1693.2437,1693.7967,1690.0046,1691.0613,5134.0
2019-03-11 15:55:00,1712.43,1713.96,1708.56,1709.48,16844.0,1691.0613,1692.5722,1687.2396,1688.1481,16844.0
2019-03-12 09:30:00,1709.72,1711.47,1705.67,1706.03,8106.0,1688.3851,1690.1133,1684.3856,1684.7412,8106.0
2019-03-12 09:35:00,1706.44,1710.18,1702.6,1710.17,5748.0,1685.146,1688.8394,1681.354,1688.8295,5748.0
2019-03-12 09:40:00,1710.17,1710.17,1703.01,1703.12,5000.0,1688.8295,1688.8295,1681.7588,1681.8675,5000.0
2019-03-12 09:45:00,1703.23,1704.0,1692.07,1699.31,7586.0,1681.9761,1682.7365,1670.9554,1678.105,7586.0
2019-03-12 09:50:00,1701.14,1701.14,1698.46,1699.04,2651.0,1679.9122,1679.9122,1677.2656,1677.8384,2651.0
2019-03-12 09:55:00,1699.09,1702.75,1695.96,1695.96,3200.0,1677.8878,1681.5021,1674.7968,1674.7968,3200.0
2019-03-12 10:00:00,1699.04,1700.1,1696.6,1698.37,3021.0,1677.8384,1678.8852,1675.4288,1677.1767,3021.0
2019-03-12 10:05:00,1698.21,1698.96,1696.02,1698.44,2100.0,1677.0187,1677.7594,1674.8561,1677.2459,2100.0
2019-03-12 10:10:00,1698.69,1698.7,1692.83,1692.83,5254.0,1677.4927,1677.5026,1671.7059,1671.7059,5254.0
2019-03-12 10:15:00,1691.47,1694.05,1691.02,1692.68,4440.0,1670.3628,1672.9107,1669.9185,1671.5577,4440.0
2019-03-12 10:20:00,1692.68,1693.52,1691.71,1691.71,4700.0,1671.5577,1672.3873,1670.5999,1670.5999,4700.0
2019-03-12 10:25:00,1691.71,1691.71,1689.43,1690.75,4943.0,1670.5999,1670.5999,1668.3483,1669.6518,4943.0
2019-03-12 10:30:00,1691.33,1693.79,1691.33,1693.56,3988.0,1670.2246,1672.6539,1670.2246,1672.4268,3988.0
2019-03-12 10:35:00,1693.3,1695.26,1693.04,1694.59,2600.0,1672.17,1674.1056,1671.9133,1673.4439,2600.0
2019-03-12 10:40:00,1694.59,1696.17,1693.78,1696.16,3019.0,1673.4439,1675.0042,1672.644,1674.9943,3019.0
2019-03-12 10:45:00,1696.29,1696.3,1693.78,1694.69,3100.0,1675.1227,1675.1326,1672.644,1673.5427,3100.0
2019-03-12 10:50:00,1694.01,1695.69,1693.2,1693.99,6944.0,1672.8711,1674.5302,1672.0713,1672.8514,6944.0
2019-03-12 10:55:00,1693.99,1695.01,1693.43,1694.96,3735.0,1672.8514,1673.8587,1672.2984,1673.8093,3735.0
2019-03-12 11:00:00,1695.96,1695.96,1690.5,1690.5,7167.0,1674.7968,1674.7968,1669.4049,1669.4049,7167.0
2019-03-12 11:05:00,1690.95,1693.23,1690.95,1692.56,2562.0,1669.8493,1672.1009,1669.8493,1671.4392,2562.0
2019-03-12 11:10:00,1692.56,1694.49,1691.52,1693.06,3754.0,1671.4392,1673.3452,1670.4122,1671.933,3754.0
2019-03-12 11:15:00,1692.68,1693.19,1692.02,1693.01,1700.0,1671.5577,1672.0614,1670.906,1671.8836,1700.0
2019-03-12 11:20:00,1692.07,1693.7,1692.07,1692.49,3298.0,1670.9554,1672.565,1670.9554,1671.3701,3298.0
2019-03-12 11:25:00,1692.54,1693.25,1691.01,1692.99,3299.0,1671.4195,1672.1206,1669.9086,1671.8639,3299.0
2019-03-12 11:30:00,1693.04,1698.96,1693.04,1698.01,2200.0,1671.9133,1677.7594,1671.9133,1676.8212,2200.0
2019-03-12 11:35:00,1698.01,1698.91,1697.0,1698.1,1795.0,1676.8212,1677.71,1675.8238,1676.9101,1795.0
2019-03-12 11:40:00,1698.5,1703.81,1698.5,1703.18,9274.0,1677.3051,1682.5489,1677.3051,1681.9267,9274.0
2019-03-12 11:45:00,1703.45,1704.02,1702.87,1703.53,2380.0,1682.1934,1682.7562,1681.6206,1682.2724,2380.0
2019-03-12 11:50:00,1704.0,1707.95,1703.76,1707.94,2200.0,1682.7365,1686.6372,1682.4995,1686.6273,2200.0
2019-03-12 11:55:00,1708.16,1709.41,1705.61,1705.61,2729.0,1686.8446,1688.079,1684.3264,1684.3264,2729.0
2019-03-12 12:00:00,1704.29,1706.8,1703.0,1706.8,4635.0,1683.0229,1685.5015,1681.749,1685.5015,4635.0
2019-03-12 12:05:00,1707.92,1708.71,1706.5,1706.5,4126.0,1686.6076,1687.3877,1685.2053,1685.2053,4126.0
2019-03-12 12:10:00,1706.64,1709.9,1706.29,1709.89,3821.0,1685.3435,1688.5629,1684.9979,1688.553,3821.0
2019-03-12 12:15:00,1708.62,1711.2,1708.62,1711.2,2195.0,1687.2988,1689.8466,1687.2988,1689.8466,2195.0
2019-03-12 12:20:00,1711.22,1713.71,1711.22,1713.24,2968.0,1689.8664,1692.3253,1689.8664,1691.8612,2968.0
2019-03-12 12:25:00,1713.66,1713.66,1710.47,1711.04,2600.0,1692.2759,1692.2759,1689.1258,1689.6886,2600.0
2019-03-12 12:30:00,1711.04,1712.08,1710.72,1711.67,3200.0,1689.6886,1690.7157,1689.3726,1690.3108,3200.0
2019-03-12 12:35:00,1712.34,1712.34,1708.92,1710.03,4383.0,1690.9724,1690.9724,1687.5951,1688.6912,4383.0
2019-03-12 12:40:00,1710.88,1711.89,1710.71,1710.85,2500.0,1689.5306,1690.528,1689.3628,1689.501,2500.0
2019-03-12 12:45:00,1710.7,1712.0,1710.7,1711.88,2800.0,1689.3529,1690.6367,1689.3529,1690.5182,2800.0
2019-03-12 12:50:00,1710.95,1712.0,1709.26,1712.0,3445.0,1689.5998,1690.6367,1687.9309,1690.6367,3445.0
2019-03-12 12:55:00,1712.26,1718.5,1712.26,1717.43,8065.0,1690.8934,1697.0555,1690.8934,1695.9989,8065.0
2019-03-12 13:00:00,1717.48,1717.61,1716.44,1716.44,2432.0,1696.0483,1696.1767,1695.0213,1695.0213,2432.0
2019-03-12 13:05:00,1717.52,1720.22,1716.63,1716.64,8743.0,1696.0878,1698.7541,1695.2089,1695.2188,8743.0
2019-03-12 13:10:00,1715.28,1715.94,1713.56,1714.72,3920.0,1693.8757,1694.5275,1692.1772,1693.3227,3920.0
2019-03-12 13:15:00,1714.71,1715.29,1713.47,1714.51,800.0,1693.3128,1693.8856,1692.0883,1693.1153,800.0
2019-03-12 13:20:00,1714.08,1714.87,1714.08,1714.87,900.0,1692.6907,1693.4708,1692.6907,1693.4708,900.0
2019-03-12 13:25:00,1715.51,1719.2,1714.85,1719.19,2526.0,1694.1029,1697.7468,1693.4511,1697.7369,2526.0
2019-03-12 13:30:00,1719.19,1719.35,1718.97,1719.35,700.0,1697.7369,1697.8949,1697.5197,1697.8949,700.0
2019-03-12 13:35:00,1718.7,1722.24,1717.99,1720.21,6850.0,1697.2531,1700.7489,1696.5519,1698.7442,6850.0
2019-03-12 13:40:00,1720.21,1720.22,1718.27,1719.84,1325.0,1698.7442,1698.7541,1696.8284,1698.3788,1325.0
2019-03-12 13:45:00,1719.84,1722.26,1719.84,1721.69,1400.0,1698.3788,1700.7686,1698.3788,1700.2057,1400.0
2019-03-12 13:50:00,1720.53,1723.2,1720.48,1723.19,3030.0,1699.0602,1701.6969,1699.0108,1701.687,3030.0
2019-03-12 13:55:00,1722.93,1723.93,1722.4,1723.27,4687.0,1701.4303,1702.4178,1700.9069,1701.766,4687.0
2019-03-12 14:00:00,1723.56,1725.35,1723.27,1724.33,4126.0,1702.0524,1703.8201,1701.766,1702.8128,4126.0
2019-03-12 14:05:00,1724.2,1724.2,1723.09,1723.68,3009.0,1702.6844,1702.6844,1701.5883,1702.1709,3009.0
2019-03-12 14:10:00,1724.35,1725.11,1723.43,1724.67,2200.0,1702.8325,1703.5831,1701.924,1703.1486,2200.0
2019-03-12 14:15:00,1724.88,1725.1,1724.07,1724.37,5400.0,1703.3559,1703.5732,1702.556,1702.8523,5400.0
2019-03-12 14:20:00,1724.37,1724.66,1723.77,1723.78,3700.0,1702.8523,1703.1387,1702.2598,1702.2697,3700.0
2019-03-12 14:25:00,1722.97,1723.11,1722.08,1722.61,2000.0,1701.4698,1701.608,1700.5909,1701.1143,2000.0
2019-03-12 14:30:00,1722.57,1724.34,1722.56,1723.8,1801.0,1701.0748,1702.8227,1701.0649,1702.2894,1801.0
2019-03-12 14:35:00,1724.54,1724.8,1724.19,1724.47,800.0,1703.0202,1703.2769,1702.6745,1702.9511,800.0
2019-03-12 14:40:00,1724.45,1724.9,1723.8,1724.61,2400.0,1702.9313,1703.3757,1702.2894,1703.0893,2400.0
2019-03-12 14:45:00,1724.86,1725.1,1723.8,1723.96,3500.0,1703.3362,1703.5732,1702.2894,1702.4474,3500.0
2019-03-12 14:50:00,1723.96,1725.02,1723.96,1724.4,1300.0,1702.4474,1703.4942,1702.4474,1702.8819,1300.0
2019-03-12 14:55:00,1725.06,1726.18,1724.5,1726.15,3286.0,1703.5337,1704.6397,1702.9807,1704.6101,3286.0
2019-03-12 15:00:00,1726.18,1728.33,1725.15,1728.33,4858.0,1704.6397,1706.7629,1703.6226,1706.7629,4858.0
2019-03-12 15:05:00,1728.14,1728.15,1727.12,1727.13,2104.0,1706.5753,1706.5851,1705.568,1705.5779,2104.0
2019-03-12 15:10:00,1727.12,1727.6,1724.98,1724.98,2600.0,1705.568,1706.042,1703.4547,1703.4547,2600.0
2019-03-12 15:15:00,1724.97,1724.97,1719.14,1721.45,6618.0,1703.4448,1703.4448,1697.6876,1699.9687,6618.0
2019-03-12 15:20:00,1722.98,1727.87,1722.21,1727.49,6703.0,1701.4796,1706.3086,1700.7193,1705.9334,6703.0
2019-03-12 15:25:00,1727.87,1729.99,1726.72,1728.08,6626.0,1706.3086,1708.4022,1705.173,1706.516,6626.0
2019-03-12 15:30:00,1728.28,1730.66,1727.76,1729.59,10523.0,1706.7135,1709.0638,1706.2,1708.0072,10523.0
2019-03-12 15:35:00,1729.53,1729.53,1727.92,1729.47,9100.0,1707.9479,1707.9479,1706.358,1707.8887,9100.0
2019-03-12 15:40:00,1729.45,1737.38,1729.45,1736.98,7560.0,1707.8689,1715.7,1707.8689,1715.3049,7560.0
2019-03-12 15:45:00,1737.95,1737.96,1734.04,1736.65,10935.0,1716.2628,1716.2727,1712.4016,1714.9791,10935.0
2019-03-12 15:50:00,1736.78,1740.38,1735.87,1737.82,12786.0,1715.1074,1718.6625,1714.2088,1716.1345,12786.0
2019-03-12 15:55:00,1737.46,1739.5,1735.21,1737.41,24358.0,1715.779,1717.7935,1713.557,1715.7296,24358.0
2019-03-13 09:30:00,1740.44,1745.05,1739.6,1745.05,4772.0,1718.7218,1723.2742,1717.8923,1723.2742,4772.0
2019-03-13 09:35:00,1745.76,1747.01,1740.94,1741.5,3000.0,1723.9754,1725.2098,1719.2155,1719.7685,3000.0
2019-03-13 09:40:00,1741.79,1751.34,1741.53,1748.64,9800.0,1720.0549,1729.4858,1719.7982,1726.8194,9800.0
2019-03-13 09:45:00,1747.16,1750.88,1746.41,1750.04,6200.0,1725.3579,1729.0315,1724.6173,1728.202,6200.0
2019-03-13 09:50:00,1750.04,1752.0,1746.01,1750.0,5253.0,1728.202,1730.1375,1724.2223,1728.1625,5253.0
2019-03-13 09:55:00,1752.34,1752.34,1750.12,1750.6,2900.0,1730.4733,1730.4733,1728.281,1728.755,2900.0
2019-03-13 10:00:00,1750.64,1752.47,1750.05,1751.66,3010.0,1728.7945,1730.6017,1728.2118,1729.8018,3010.0
2019-03-13 10:05:00,1751.63,1754.29,1750.01,1753.31,6691.0,1729.7721,1732.3989,1728.1723,1731.4312,6691.0
2019-03-13 10:10:00,1752.27,1754.76,1750.8,1753.89,5608.0,1730.4041,1732.8631,1728.9525,1732.0039,5608.0
2019-03-13 10:15:00,1754.34,1755.8,1752.99,1755.8,4071.0,1732.4483,1733.8901,1731.1152,1733.8901,4071.0
2019-03-13 10:20:00,1755.8,1756.9,1754.71,1756.54,4603.0,1733.8901,1734.9764,1732.8137,1734.6209,4603.0
2019-03-13 10:25:00,1756.56,1756.57,1752.99,1755.37,4322.0,1734.6406,1734.6505,1731.1152,1733.4655,4322.0
2019-03-13 10:30:00,1754.4,1755.82,1754.2,1755.28,3550.0,1732.5076,1733.9098,1732.3101,1733.3766,3550.0
2019-03-13 10:35:00,1754.73,1755.24,1753.09,1754.6,5630.0,1732.8334,1733.3371,1731.2139,1732.7051,5630.0
2019-03-13 10:40:00,1754.98,1755.54,1752.36,1753.9,5970.0,1733.0803,1733.6333,1730.493,1732.0138,5970.0
2019-03-13 10:45:00,1753.31,1754.5,1750.09,1750.76,5902.0,1731.4312,1732.6063,1728.2514,1728.913,5902.0
2019-03-13 10:50:00,1749.93,1753.2,1749.77,1753.2,2400.0,1728.0933,1731.3225,1727.9353,1731.3225,2400.0
2019-03-13 10:55:00,1753.2,1755.01,1751.87,1751.87,3628.0,1731.3225,1733.11,1730.0091,1730.0091,3628.0
2019-03-13 11:00:00,1751.87,1754.94,1751.77,1754.03,2322.0,1730.0091,1733.0408,1729.9104,1732.1422,2322.0
2019-03-13 11:05:00,1754.03,1756.74,1753.04,1755.65,4800.0,1732.1422,1734.8184,1731.1645,1733.742,4800.0
2019-03-13 11:10:00,1756.49,1758.16,1755.16,1757.84,4650.0,1734.5715,1736.2206,1733.2581,1735.9046,4650.0
2019-03-13 11:15:00,1758.39,1765.02,1757.9,1763.08,13860.0,1736.4478,1742.995,1735.9639,1741.0793,13860.0
2019-03-13 11:20:00,1763.68,1763.72,1760.26,1762.06,3300.0,1741.6718,1741.7113,1738.2944,1740.072,3300.0
2019-03-13 11:25:00,1760.96,1763.11,1758.35,1758.99,12965.0,1738.9857,1741.1089,1736.4083,1737.0403,12965.0
2019-03-13 11:30:00,1758.79,1761.66,1757.86,1759.98,12578.0,1736.8428,1739.677,1735.9244,1738.0179,12578.0
2019-03-13 11:35:00,1760.88,1767.35,1760.4,1767.15,6700.0,1738.9067,1745.296,1738.4327,1745.0985,6700.0
2019-03-13 11:40:00,1767.35,1767.35,1764.0,1764.59,2443.0,1745.296,1745.296,1741.9878,1742.5704,2443.0
2019-03-13 11:45:00,1763.56,1764.78,1762.7,1764.78,3200.0,1741.5533,1742.758,1740.704,1742.758,3200.0
2019-03-13 11:50:00,1765.73,1765.74,1763.17,1764.28,1800.0,1743.6962,1743.7061,1741.1681,1742.2643,1800.0
2019-03-13 11:55:00,1764.05,1765.44,1759.46,1761.29,5311.0,1742.0371,1743.4098,1737.5044,1739.3116,5311.0
2019-03-13 12:00:00,1761.74,1762.69,1760.98,1762.68,1300.0,1739.756,1740.6941,1739.0055,1740.6842,1300.0
2019-03-13 12:05:00,1762.41,1762.41,1757.77,1757.77,2864.0,1740.4176,1740.4176,1735.8355,1735.8355,2864.0
2019-03-13 12:10:00,1758.31,1759.38,1757.28,1757.28,2770.0,1736.3688,1737.4254,1735.3516,1735.3516,2770.0
2019-03-13 12:15:00,1757.35,1760.13,1757.28,1759.95,1700.0,1735.4208,1738.1661,1735.3516,1737.9883,1700.0
2019-03-13 12:20:00,1760.19,1761.0,1759.71,1760.45,1700.0,1738.2253,1739.0252,1737.7513,1738.4821,1700.0
2019-03-13 12:25:00,1761.16,1762.18,1759.36,1759.36,2655.0,1739.1832,1740.1905,1737.4057,1737.4057,2655.0
2019-03-13 12:30:00,1759.08,1759.08,1756.08,1756.36,1966.0,1737.1292,1737.1292,1734.1666,1734.4431,1966.0
2019-03-13 12:35:00,1755.71,1755.71,1752.94,1752.99,2641.0,1733.8012,1733.8012,1731.0658,1731.1152,2641.0
2019-03-13 12:40:00,1752.59,1755.46,1752.31,1753.25,3402.0,1730.7202,1733.5543,1730.4436,1731.3719,3402.0
2019-03-13 12:45:00,1752.56,1753.44,1750.62,1753.44,2809.0,1730.6905,1731.5595,1728.7747,1731.5595,2809.0
2019-03-13 12:50:00,1753.61,1761.99,1753.23,1760.74,7512.0,1731.7274,1740.0029,1731.3522,1738.7685,7512.0
2019-03-13 12:55:00,1761.03,1763.97,1761.03,1763.96,5195.0,1739.0548,1741.9581,1739.0548,1741.9483,5195.0
2019-03-13 13:00:00,1764.0,1764.0,1761.3,1762.07,3074.0,1741.9878,1741.9878,1739.3215,1740.0819,3074.0
2019-03-13 13:05:00,1761.6,1763.88,1761.6,1762.0,3030.0,1739.6177,1741.8693,1739.6177,1740.0127,3030.0
2019-03-13 13:10:00,1761.35,1762.23,1759.83,1762.23,2239.0,1739.3708,1740.2399,1737.8698,1740.2399,2239.0
2019-03-13 13:15:00,1762.51,1762.51,1761.23,1761.23,998.0,1740.5164,1740.5164,1739.2523,1739.2523,998.0
2019-03-13 13:20:00,1761.98,1764.3,1761.47,1764.19,3958.0,1739.993,1742.284,1739.4893,1742.1754,3958.0
2019-03-13 13:25:00,1762.26,1764.17,1762.26,1763.0,766.0,1740.2695,1742.1557,1740.2695,1741.0003,766.0
2019-03-13 13:30:00,1762.71,1764.72,1761.81,1764.49,5112.0,1740.7139,1742.6988,1739.8251,1742.4717,5112.0
2019-03-13 13:35:00,1764.03,1764.57,1761.87,1761.87,1400.0,1742.0174,1742.5507,1739.8844,1739.8844,1400.0
2019-03-13 13:40:00,1762.12,1762.33,1760.35,1761.59,2350.0,1740.1312,1740.3386,1738.3833,1739.6078,2350.0
2019-03-13 13:45:00,1761.14,1765.34,1761.14,1765.33,4600.0,1739.1635,1743.3111,1739.1635,1743.3012,4600.0
2019-03-13 13:50:00,1765.29,1765.35,1762.43,1764.35,2800.0,1743.2617,1743.3209,1740.4374,1742.3334,2800.0
2019-03-13 13:55:00,1763.89,1765.3,1763.58,1765.29,2650.0,1741.8791,1743.2716,1741.573,1743.2617,2650.0
2019-03-13 14:00:00,1765.29,1767.29,1764.08,1766.84,4588.0,1743.2617,1745.2367,1742.0668,1744.7923,4588.0
2019-03-13 14:05:00,1766.95,1768.19,1766.06,1767.01,3755.0,1744.901,1746.1255,1744.0221,1744.9602,3755.0
2019-03-13 14:10:00,1766.78,1768.5,1766.69,1768.12,4853.0,1744.7331,1746.4316,1744.6442,1746.0564,4853.0
2019-03-13 14:15:00,1768.51,1769.51,1768.05,1769.06,3600.0,1746.4415,1747.429,1745.9872,1746.9846,3600.0
2019-03-13 14:20:00,1769.03,1769.1,1767.92,1768.69,3700.0,1746.955,1747.0241,1745.8589,1746.6192,3700.0
2019-03-13 14:25:00,1768.85,1769.84,1768.58,1769.79,4005.0,1746.7773,1747.7549,1746.5106,1747.7055,4005.0
2019-03-13 14:30:00,1769.66,1769.81,1765.22,1765.22,5745.0,1747.5771,1747.7253,1743.1925,1743.1925,5745.0
2019-03-13 14:35:00,1764.8,1764.95,1760.91,1762.55,4720.0,1742.7778,1742.9259,1738.9363,1740.5559,4720.0
2019-03-13 14:40:00,1762.32,1764.82,1759.6,1759.61,4975.0,1740.3287,1742.7975,1737.6427,1737.6526,4975.0
2019-03-13 14:45:00,1758.4,1762.52,1757.7,1760.0,4622.0,1736.4577,1740.5262,1735.7664,1738.0377,4622.0
2019-03-13 14:50:00,1759.98,1761.39,1756.81,1761.39,4975.0,1738.0179,1739.4103,1734.8875,1739.4103,4975.0
2019-03-13 14:55:00,1761.92,1766.98,1761.77,1765.06,2461.0,1739.9337,1744.9306,1739.7856,1743.0345,2461.0
2019-03-13 15:00:00,1765.62,1766.9,1763.74,1765.26,3200.0,1743.5876,1744.8516,1741.731,1743.2321,3200.0
2019-03-13 15:05:00,1765.4,1765.98,1763.89,1764.57,4138.0,1743.3703,1743.9431,1741.8791,1742.5507,4138.0
2019-03-13 15:10:00,1764.57,1767.83,1764.56,1767.09,4787.0,1742.5507,1745.77,1742.5408,1745.0392,4787.0
2019-03-13 15:15:00,1766.49,1767.92,1765.99,1766.81,3912.0,1744.4467,1745.8589,1743.9529,1744.7627,3912.0
2019-03-13 15:20:00,1766.81,1769.25,1766.8,1768.75,3110.0,1744.7627,1747.1723,1744.7528,1746.6785,3110.0
2019-03-13 15:25:00,1768.18,1768.96,1766.72,1768.66,4000.0,1746.1156,1746.8859,1744.6738,1746.5896,4000.0
2019-03-13 15:30:00,1768.93,1769.75,1768.0,1769.68,6989.0,1746.8563,1747.666,1745.9379,1747.5969,6989.0
2019-03-13 15:35:00,1768.87,1769.05,1763.35,1765.09,5800.0,1746.797,1746.9748,1741.3459,1743.0642,5800.0
2019-03-13 15:40:00,1765.18,1765.65,1763.48,1764.51,10287.0,1743.153,1743.6172,1741.4743,1742.4914,10287.0
2019-03-13 15:45:00,1764.37,1765.71,1763.91,1763.91,7071.0,1742.3532,1743.6764,1741.8989,1741.8989,7071.0
2019-03-13 15:50:00,1763.66,1766.46,1763.64,1765.94,8431.0,1741.652,1744.4171,1741.6323,1743.9036,8431.0
2019-03-13 15:55:00,1764.93,1766.0,1759.93,1760.76,26975.0,1742.9062,1743.9628,1737.9686,1738.7882,26975.0
2019-03-14 09:30:00,1768.83,1778.96,1761.81,1774.03,22075.0,1746.7575,1756.7611,1739.8251,1751.8926,22075.0
2019-03-14 09:35:00,1773.94,1777.63,1772.22,1772.22,5600.0,1751.8037,1755.4477,1750.1052,1750.1052,5600.0
2019-03-14 09:40:00,1771.79,1775.6,1771.35,1773.9,8290.0,1749.6806,1753.443,1749.2461,1751.7642,8290.0
2019-03-14 09:45:00,1773.89,1782.17,1773.05,1780.63,8543.0,1751.7544,1759.931,1750.9248,1758.4103,8543.0
2019-03-14 09:50:00,1780.76,1781.75,1775.52,1776.05,2800.0,1758.5386,1759.5163,1753.364,1753.8874,2800.0
2019-03-14 09:55:00,1777.03,1778.0,1775.0,1776.9,2872.0,1754.8552,1755.8131,1752.8505,1754.7268,2872.0
2019-03-14 10:00:00,1775.81,1775.82,1765.37,1774.65,5600.0,1753.6504,1753.6603,1743.3407,1752.5049,5600.0
2019-03-14 10:05:00,1773.24,1773.3,1768.98,1769.46,2600.0,1751.1125,1751.1717,1746.9056,1747.3796,2600.0
2019-03-14 10:10:00,1769.46,1770.44,1767.76,1767.76,3400.0,1747.3796,1748.3474,1745.7009,1745.7009,3400.0
2019-03-14 10:15:00,1765.95,1767.5,1764.79,1765.42,7333.0,1743.9134,1745.4441,1742.7679,1743.3901,7333.0
2019-03-14 10:20:00,1764.98,1766.37,1764.81,1764.81,3296.0,1742.9555,1744.3282,1742.7877,1742.7877,3296.0
2019-03-14 10:25:00,1764.81,1765.21,1759.41,1762.39,2785.0,1742.7877,1743.1827,1737.455,1740.3979,2785.0
2019-03-14 10:30:00,1763.0,1763.62,1760.4,1761.46,8488.0,1741.0003,1741.6125,1738.4327,1739.4795,8488.0
2019-03-14 10:35:00,1760.63,1761.34,1756.96,1758.7,4420.0,1738.6598,1739.361,1735.0356,1736.7539,4420.0
2019-03-14 10:40:00,1758.69,1758.71,1753.66,1754.29,6524.0,1736.744,1736.7638,1731.7768,1732.3989,6524.0
2019-03-14 10:45:00,1754.28,1757.59,1754.27,1757.3,2646.0,1732.3891,1735.6578,1732.3792,1735.3714,2646.0
2019-03-14 10:50:00,1756.54,1761.44,1755.08,1760.4,9999.0,1734.6209,1739.4597,1733.1791,1738.4327,9999.0
2019-03-14 10:55:00,1759.75,1759.75,1756.59,1756.59,2250.0,1737.7908,1737.7908,1734.6702,1734.6702,2250.0
2019-03-14 11:00:00,1757.0,1759.02,1756.0,1756.08,4412.0,1735.0751,1737.0699,1734.0876,1734.1666,4412.0
2019-03-14 11:05:00,1756.84,1758.05,1755.32,1757.24,6789.0,1734.9171,1736.112,1733.4161,1735.3121,6789.0
2019-03-14 11:10:00,1757.24,1758.03,1754.0,1754.0,1609.0,1735.3121,1736.0923,1732.1126,1732.1126,1609.0
2019-03-14 11:15:00,1753.49,1753.95,1751.51,1751.9,3250.0,1731.6089,1732.0632,1729.6536,1730.0388,3250.0
2019-03-14 11:20:00,1751.9,1753.91,1748.78,1753.9,2152.0,1730.0388,1732.0237,1726.9577,1732.0138,2152.0
2019-03-14 11:25:00,1754.0,1754.0,1750.69,1752.8,3300.0,1732.1126,1732.1126,1728.8439,1730.9275,3300.0
2019-03-14 11:30:00,1752.72,1752.72,1748.35,1748.35,7020.0,1730.8485,1730.8485,1726.5331,1726.5331,7020.0
2019-03-14 11:35:00,1748.87,1748.87,1745.24,1748.0,3059.0,1727.0466,1727.0466,1723.4619,1726.1874,3059.0
2019-03-14 11:40:00,1749.88,1749.88,1747.62,1749.49,1500.0,1728.044,1728.044,1725.8122,1727.6588,1500.0
2019-03-14 11:45:00,1750.63,1751.86,1748.1,1748.32,1600.0,1728.7846,1729.9993,1726.2862,1726.5034,1600.0
2019-03-14 11:50:00,1748.35,1751.72,1748.0,1751.42,5301.0,1726.5331,1729.861,1726.1874,1729.5648,5301.0
2019-03-14 11:55:00,1751.01,1753.26,1751.0,1753.26,3130.0,1729.1599,1731.3818,1729.15,1731.3818,3130.0
2019-03-14 12:00:00,1753.25,1754.14,1750.12,1753.37,6232.0,1731.3719,1732.2508,1728.281,1731.4904,6232.0
2019-03-14 12:05:00,1753.04,1753.04,1750.0,1750.0,1800.0,1731.1645,1731.1645,1728.1625,1728.1625,1800.0
2019-03-14 12:10:00,1749.89,1750.02,1748.93,1748.93,1111.0,1728.0538,1728.1822,1727.1058,1727.1058,1111.0
2019-03-14 12:15:00,1748.93,1749.65,1746.47,1746.56,2100.0,1727.1058,1727.8168,1724.6765,1724.7654,2100.0
2019-03-14 12:20:00,1746.42,1747.05,1745.38,1746.2,3647.0,1724.6271,1725.2493,1723.6001,1724.4099,3647.0
2019-03-14 12:25:00,1746.5,1747.01,1746.5,1746.99,2086.0,1724.7061,1725.2098,1724.7061,1725.19,2086.0
2019-03-14 12:30:00,1747.83,1749.6,1747.2,1747.2,4900.0,1726.0196,1727.7675,1725.3974,1725.3974,4900.0
2019-03-14 12:35:00,1746.18,1746.96,1744.39,1744.83,1568.0,1724.3901,1725.1604,1722.6225,1723.057,1568.0
2019-03-14 12:40:00,1744.48,1744.48,1743.88,1743.88,1000.0,1722.7114,1722.7114,1722.1188,1722.1188,1000.0
2019-03-14 12:45:00,1744.24,1749.22,1744.23,1749.08,4600.0,1722.4744,1727.3922,1722.4645,1727.254,4600.0
2019-03-14 12:50:00,1749.02,1751.24,1746.64,1746.64,1900.0,1727.1947,1729.387,1724.8444,1724.8444,1900.0
2019-03-14 12:55:00,1748.69,1748.7,1747.14,1747.99,800.0,1726.8688,1726.8787,1725.3382,1726.1776,800.0
2019-03-14 13:00:00,1747.13,1747.13,1745.54,1746.56,1500.0,1725.3283,1725.3283,1723.7581,1724.7654,1500.0
2019-03-14 13:05:00,1747.3,1747.44,1746.16,1746.16,900.0,1725.4962,1725.6344,1724.3704,1724.3704,900.0
2019-03-14 13:10:00,1746.55,1746.55,1746.17,1746.52,1066.0,1724.7555,1724.7555,1724.3803,1724.7259,1066.0
2019-03-14 13:15:00,1745.51,1745.78,1744.2,1744.75,1500.0,1723.7285,1723.9951,1722.4348,1722.978,1500.0
2019-03-14 13:20:00,1744.73,1745.0,1744.58,1744.98,934.0,1722.9582,1723.2249,1722.8101,1723.2051,934.0
2019-03-14 13:25:00,1744.63,1747.23,1744.29,1746.99,2837.0,1722.8595,1725.427,1722.5237,1725.19,2837.0
2019-03-14 13:30:00,1748.13,1750.27,1747.99,1749.25,3263.0,1726.3158,1728.4291,1726.1776,1727.4218,3263.0
2019-03-14 13:35:00,1749.25,1749.25,1746.98,1746.99,1700.0,1727.4218,1727.4218,1725.1802,1725.19,1700.0
2019-03-14 13:40:00,1748.2,1748.2,1746.98,1747.06,1010.0,1726.3849,1726.3849,1725.1802,1725.2592,1010.0
2019-03-14 13:45:00,1747.65,1747.9,1746.75,1747.49,2100.0,1725.8418,1726.0887,1724.953,1725.6838,2100.0
2019-03-14 13:50:00,1746.76,1747.64,1746.25,1746.63,1800.0,1724.9629,1725.8319,1724.4593,1724.8345,1800.0
2019-03-14 13:55:00,1746.01,1747.6,1745.79,1746.83,6076.0,1724.2223,1725.7924,1724.005,1725.032,6076.0
2019-03-14 14:00:00,1746.61,1747.98,1745.97,1747.54,3100.0,1724.8148,1726.1677,1724.1828,1725.7332,3100.0
2019-03-14 14:05:00,1747.56,1749.02,1746.96,1748.5,1500.0,1725.7529,1727.1947,1725.1604,1726.6812,1500.0
2019-03-14 14:10:00,1748.36,1749.86,1748.18,1748.19,800.0,1726.5429,1728.0242,1726.3652,1726.3751,800.0
2019-03-14 14:15:00,1749.07,1749.07,1747.63,1747.63,1405.0,1727.2441,1727.2441,1725.822,1725.822,1405.0
2019-03-14 14:20:00,1747.21,1748.08,1746.14,1747.96,2510.0,1725.4073,1726.2664,1724.3506,1726.1479,2510.0
2019-03-14 14:25:00,1748.89,1749.67,1748.13,1748.15,1919.0,1727.0663,1727.8366,1726.3158,1726.3356,1919.0
2019-03-14 14:30:00,1749.03,1749.03,1747.67,1748.44,2860.0,1727.2046,1727.2046,1725.8615,1726.6219,2860.0
2019-03-14 14:35:00,1748.75,1749.47,1748.22,1748.99,3000.0,1726.9281,1727.6391,1726.4047,1727.1651,3000.0
2019-03-14 14:40:00,1748.45,1748.46,1745.86,1745.9,4300.0,1726.6318,1726.6417,1724.0741,1724.1136,4300.0
2019-03-14 14:45:00,1745.9,1746.0,1743.43,1743.44,4500.0,1724.1136,1724.2124,1721.6745,1721.6843,4500.0
2019-03-14 14:50:00,1744.0,1745.35,1742.9,1742.9,2000.0,1722.2373,1723.5705,1721.1511,1721.1511,2000.0
2019-03-14 14:55:00,1742.15,1745.36,1741.66,1745.34,3100.0,1720.4104,1723.5804,1719.9265,1723.5606,3100.0
2019-03-14 15:00:00,1744.76,1745.69,1743.64,1744.2,2999.0,1722.9879,1723.9063,1721.8818,1722.4348,2999.0
2019-03-14 15:05:00,1744.6,1745.11,1743.57,1744.38,2930.0,1722.8299,1723.3335,1721.8127,1722.6126,2930.0
2019-03-14 15:10:00,1744.33,1744.83,1743.45,1744.54,1800.0,1722.5632,1723.057,1721.6942,1722.7706,1800.0
2019-03-14 15:15:00,1743.99,1745.5,1742.8,1742.91,3200.0,1722.2275,1723.7186,1721.0523,1721.1609,3200.0
2019-03-14 15:20:00,1742.2,1744.17,1741.76,1744.16,9100.0,1720.4598,1722.4052,1720.0253,1722.3953,9100.0
2019-03-14 15:25:00,1742.49,1742.49,1741.15,1741.16,3200.0,1720.7462,1720.7462,1719.4229,1719.4328,3200.0
2019-03-14 15:30:00,1741.21,1741.21,1739.53,1739.54,7211.0,1719.4822,1719.4822,1717.8231,1717.833,7211.0
2019-03-14 15:35:00,1739.13,1741.0,1738.73,1740.36,4097.0,1717.4281,1719.2748,1717.0331,1718.6428,4097.0
2019-03-14 15:40:00,1740.36,1741.93,1740.35,1740.74,2186.0,1718.6428,1720.1932,1718.6329,1719.018,2186.0
2019-03-14 15:45:00,1741.38,1741.6,1740.18,1741.6,6100.0,1719.65,1719.8673,1718.465,1719.8673,6100.0
2019-03-14 15:50:00,1741.18,1744.0,1740.47,1741.54,7188.0,1719.4525,1722.2373,1718.7514,1719.808,7188.0
2019-03-14 15:55:00,1742.18,1743.98,1741.78,1742.61,17017.0,1720.4401,1722.2176,1720.045,1720.8647,17017.0
2019-03-15 09:30:00,1751.79,1753.43,1745.81,1745.81,69926.0,1729.9301,1731.5497,1724.0248,1724.0248,69926.0
2019-03-15 09:35:00,1745.82,1752.3,1744.22,1750.65,4400.0,1724.0346,1730.4338,1722.4546,1728.8044,4400.0
2019-03-15 09:40:00,1750.12,1756.05,1750.12,1754.87,2700.0,1728.281,1734.137,1728.281,1732.9717,2700.0
2019-03-15 09:45:00,1756.3,1758.08,1754.98,1755.87,4079.0,1734.3839,1736.1416,1733.0803,1733.9592,4079.0
2019-03-15 09:50:00,1755.9,1758.05,1754.15,1754.15,2226.0,1733.9888,1736.112,1732.2607,1732.2607,2226.0
2019-03-15 09:55:00,1754.2,1754.37,1752.45,1752.45,1800.0,1732.3101,1732.4779,1730.5819,1730.5819,1800.0
2019-03-15 10:00:00,1753.75,1756.15,1751.92,1753.0,3950.0,1731.8657,1734.2357,1730.0585,1731.125,3950.0
2019-03-15 10:05:00,1753.53,1753.84,1749.77,1750.58,4550.0,1731.6484,1731.9546,1727.9353,1728.7352,4550.0
2019-03-15 10:10:00,1750.38,1752.22,1749.43,1749.94,2122.0,1728.5377,1730.3548,1727.5996,1728.1032,2122.0
2019-03-15 10:15:00,1748.31,1748.31,1745.37,1745.91,1100.0,1726.4936,1726.4936,1723.5902,1724.1235,1100.0
2019-03-15 10:20:00,1746.55,1749.0,1746.34,1747.96,2765.0,1724.7555,1727.175,1724.5481,1726.1479,2765.0
2019-03-15 10:25:00,1748.52,1749.05,1747.1,1747.51,1634.0,1726.7009,1727.2243,1725.2987,1725.7035,1634.0
2019-03-15 10:30:00,1749.96,1751.22,1748.98,1750.48,1400.0,1728.123,1729.3672,1727.1552,1728.6365,1400.0
2019-03-15 10:35:00,1750.48,1750.75,1747.9,1747.9,2035.0,1728.6365,1728.9031,1726.0887,1726.0887,2035.0
2019-03-15 10:40:00,1748.38,1751.2,1748.38,1749.43,2900.0,1726.5627,1729.3475,1726.5627,1727.5996,2900.0
2019-03-15 10:45:00,1749.44,1750.65,1747.12,1747.12,1900.0,1727.6095,1728.8044,1725.3184,1725.3184,1900.0
2019-03-15 10:50:00,1747.19,1747.2,1745.53,1745.6,1906.0,1725.3875,1725.3974,1723.7483,1723.8174,1906.0
2019-03-15 10:55:00,1745.61,1747.99,1745.61,1746.34,3857.0,1723.8273,1726.1776,1723.8273,1724.5481,3857.0
2019-03-15 11:00:00,1746.34,1747.3,1745.25,1745.6,3669.0,1724.5481,1725.4962,1723.4717,1723.8174,3669.0
2019-03-15 11:05:00,1745.6,1746.6,1744.31,1746.6,4003.0,1723.8174,1724.8049,1722.5435,1724.8049,4003.0
2019-03-15 11:10:00,1746.09,1749.66,1745.54,1749.66,719.0,1724.3013,1727.8267,1723.7581,1727.8267,719.0
2019-03-15 11:15:00,1748.45,1750.24,1748.07,1750.0,5596.0,1726.6318,1728.3995,1726.2566,1728.1625,5596.0
2019-03-15 11:20:00,1750.0,1751.49,1750.0,1750.6,4623.0,1728.1625,1729.6339,1728.1625,1728.755,4623.0
2019-03-15 11:25:00,1750.6,1750.6,1748.48,1749.47,626.0,1728.755,1728.755,1726.6614,1727.6391,626.0
2019-03-15 11:30:00,1748.75,1748.75,1747.68,1747.85,2362.0,1726.9281,1726.9281,1725.8714,1726.0393,2362.0
2019-03-15 11:35:00,1747.9,1751.01,1746.62,1749.62,3859.0,1726.0887,1729.1599,1724.8247,1727.7872,3859.0
2019-03-15 11:40:00,1749.0,1750.6,1748.99,1750.35,5729.0,1727.175,1728.755,1727.1651,1728.5081,5729.0
2019-03-15 11:45:00,1750.35,1751.74,1748.41,1751.74,1500.0,1728.5081,1729.8808,1726.5923,1729.8808,1500.0
2019-03-15 11:50:00,1751.59,1753.0,1750.36,1751.43,3811.0,1729.7326,1731.125,1728.518,1729.5746,3811.0
2019-03-15 11:55:00,1751.42,1752.34,1750.91,1750.92,1000.0,1729.5648,1730.4733,1729.0611,1729.071,1000.0
2019-03-15 12:00:00,1751.26,1751.56,1750.62,1751.4,1900.0,1729.4068,1729.703,1728.7747,1729.545,1900.0
2019-03-15 12:05:00,1751.48,1752.01,1751.06,1751.6,1320.0,1729.624,1730.1474,1729.2092,1729.7425,1320.0
2019-03-15 12:10:00,1750.96,1752.75,1750.82,1750.83,3000.0,1729.1105,1730.8782,1728.9722,1728.9821,3000.0
2019-03-15 12:15:00,1751.25,1751.49,1749.33,1750.11,10695.0,1729.3969,1729.6339,1727.5008,1728.2711,10695.0
2019-03-15 12:20:00,1749.47,1753.24,1749.47,1753.24,2752.0,1727.6391,1731.362,1727.6391,1731.362,2752.0
2019-03-15 12:25:00,1753.23,1753.75,1752.9,1752.9,800.0,1731.3522,1731.8657,1731.0263,1731.0263,800.0
2019-03-15 12:30:00,1752.9,1752.9,1751.16,1752.04,2601.0,1731.0263,1731.0263,1729.308,1730.177,2601.0
2019-03-15 12:35:00,1751.63,1752.4,1748.26,1749.17,5998.0,1729.7721,1730.5325,1726.4442,1727.3428,5998.0
2019-03-15 12:40:00,1749.5,1750.71,1748.65,1749.16,4921.0,1727.6687,1728.8636,1726.8293,1727.333,4921.0
2019-03-15 12:45:00,1749.3,1749.59,1748.51,1749.04,3199.0,1727.4712,1727.7576,1726.6911,1727.2145,3199.0
2019-03-15 12:50:00,1749.6,1750.79,1748.46,1749.15,2600.0,1727.7675,1728.9426,1726.6417,1727.3231,2600.0
2019-03-15 12:55:00,1749.99,1751.59,1749.15,1751.36,3500.0,1728.1526,1729.7326,1727.3231,1729.5055,3500.0
2019-03-15 13:00:00,1751.68,1753.86,1751.03,1753.34,5637.0,1729.8215,1731.9743,1729.1796,1731.4608,5637.0
2019-03-15 13:05:00,1752.88,1753.99,1752.88,1753.99,500.0,1731.0065,1732.1027,1731.0065,1732.1027,500.0
2019-03-15 13:10:00,1753.72,1754.0,1751.92,1753.49,700.0,1731.8361,1732.1126,1730.0585,1731.6089,700.0
2019-03-15 13:15:00,1753.49,1753.99,1752.89,1753.18,3267.0,1731.6089,1732.1027,1731.0164,1731.3028,3267.0
2019-03-15 13:20:00,1753.24,1753.26,1752.37,1753.25,800.0,1731.362,1731.3818,1730.5029,1731.3719,800.0
2019-03-15 13:25:00,1751.82,1753.4,1751.82,1752.9,1300.0,1729.9598,1731.52,1729.9598,1731.0263,1300.0
2019-03-15 13:30:00,1752.79,1753.3,1751.66,1752.9,3441.0,1730.9177,1731.4213,1729.8018,1731.0263,3441.0
2019-03-15 13:35:00,1752.7,1754.0,1752.7,1752.74,4100.0,1730.8288,1732.1126,1730.8288,1730.8683,4100.0
2019-03-15 13:40:00,1752.74,1752.74,1752.6,1752.74,500.0,1730.8683,1730.8683,1730.73,1730.8683,500.0
2019-03-15 13:45:00,1753.1,1753.1,1753.09,1753.1,500.0,1731.2238,1731.2238,1731.2139,1731.2238,500.0
2019-03-15 13:50:00,1753.86,1753.88,1753.01,1753.46,1275.0,1731.9743,1731.9941,1731.1349,1731.5793,1275.0
2019-03-15 13:55:00,1753.3,1753.86,1752.81,1753.51,1800.0,1731.4213,1731.9743,1730.9374,1731.6287,1800.0
2019-03-15 14:00:00,1753.39,1754.46,1752.75,1753.34,3600.0,1731.5102,1732.5668,1730.8782,1731.4608,3600.0
2019-03-15 14:05:00,1753.75,1754.21,1753.43,1753.97,500.0,1731.8657,1732.3199,1731.5497,1732.0829,500.0
2019-03-15 14:10:00,1753.43,1754.77,1752.35,1753.5,3562.0,1731.5497,1732.873,1730.4831,1731.6188,3562.0
2019-03-15 14:15:00,1752.96,1754.09,1752.96,1753.41,902.0,1731.0855,1732.2014,1731.0855,1731.5299,902.0
2019-03-15 14:20:00,1753.98,1754.71,1753.09,1753.5,2947.0,1732.0928,1732.8137,1731.2139,1731.6188,2947.0
2019-03-15 14:25:00,1753.99,1754.21,1752.99,1753.19,800.0,1732.1027,1732.3199,1731.1152,1731.3127,800.0
2019-03-15 14:30:00,1753.19,1753.2,1753.19,1753.19,200.0,1731.3127,1731.3225,1731.3127,1731.3127,200.0
2019-03-15 14:35:00,1752.94,1752.94,1751.5,1752.4,2203.0,1731.0658,1731.0658,1729.6438,1730.5325,2203.0
2019-03-15 14:40:00,1752.12,1752.18,1751.92,1751.93,500.0,1730.256,1730.3153,1730.0585,1730.0684,500.0
2019-03-15 14:45:00,1751.93,1751.93,1748.62,1750.86,1800.0,1730.0684,1730.0684,1726.7997,1729.0117,1800.0
2019-03-15 14:50:00,1752.48,1753.15,1751.14,1752.71,2505.0,1730.6115,1731.2732,1729.2882,1730.8387,2505.0
2019-03-15 14:55:00,1752.25,1752.71,1751.98,1751.98,1700.0,1730.3844,1730.8387,1730.1178,1730.1178,1700.0
2019-03-15 15:00:00,1752.54,1753.01,1751.89,1752.55,2750.0,1730.6708,1731.1349,1730.0289,1730.6807,2750.0
2019-03-15 15:05:00,1752.09,1753.14,1752.09,1752.99,1300.0,1730.2264,1731.2633,1730.2264,1731.1152,1300.0
2019-03-15 15:10:00,1753.08,1753.53,1751.26,1751.71,5147.0,1731.204,1731.6484,1729.4068,1729.8511,5147.0
2019-03-15 15:15:00,1751.48,1752.68,1751.1,1752.17,2244.0,1729.624,1730.809,1729.2487,1730.3054,2244.0
2019-03-15 15:20:00,1751.65,1753.0,1751.65,1753.0,1174.0,1729.7919,1731.125,1729.7919,1731.125,1174.0
2019-03-15 15:25:00,1752.73,1753.65,1752.22,1753.65,3080.0,1730.8584,1731.7669,1730.3548,1731.7669,3080.0
2019-03-15 15:30:00,1753.03,1753.46,1752.54,1752.55,1000.0,1731.1547,1731.5793,1730.6708,1730.6807,1000.0
2019-03-15 15:35:00,1753.05,1753.48,1751.21,1751.21,2800.0,1731.1744,1731.599,1729.3574,1729.3574,2800.0
2019-03-15 15:40:00,1751.06,1752.77,1751.05,1752.71,2400.0,1729.2092,1730.8979,1729.1994,1730.8387,2400.0
2019-03-15 15:45:00,1752.65,1754.0,1752.05,1752.05,6194.0,1730.7794,1732.1126,1730.1869,1730.1869,6194.0
2019-03-15 15:50:00,1751.33,1752.1,1749.67,1749.67,4466.0,1729.4759,1730.2363,1727.8366,1727.8366,4466.0
2019-03-15 15:55:00,1750.76,1754.5,1750.54,1751.37,24539.0,1728.913,1732.6063,1728.6957,1729.5154,24539.0
2019-03-18 09:30:00,1757.71,1763.33,1755.0,1762.83,7422.0,1735.7763,1741.3261,1733.1001,1740.8324,7422.0
2019-03-18 09:35:00,1762.83,1762.83,1757.58,1758.11,3381.0,1740.8324,1740.8324,1735.6479,1736.1713,3381.0
2019-03-18 09:40:00,1756.12,1756.12,1753.16,1753.17,2300.0,1734.2061,1734.2061,1731.283,1731.2929,2300.0
2019-03-18 09:45:00,1753.16,1754.95,1752.8,1753.83,4157.0,1731.283,1733.0507,1730.9275,1731.9447,4157.0
2019-03-18 09:50:00,1753.83,1756.83,1752.9,1756.3,3550.0,1731.9447,1734.9072,1731.0263,1734.3839,3550.0
2019-03-18 09:55:00,1756.3,1758.66,1754.97,1758.48,4610.0,1734.3839,1736.7144,1733.0705,1736.5367,4610.0
2019-03-18 10:00:00,1759.27,1761.54,1759.27,1761.27,3578.0,1737.3168,1739.5585,1737.3168,1739.2918,3578.0
2019-03-18 10:05:00,1760.54,1761.55,1758.9,1760.55,1300.0,1738.5709,1739.5683,1736.9514,1738.5808,1300.0
2019-03-18 10:10:00,1759.83,1760.95,1756.96,1756.96,1300.0,1737.8698,1738.9758,1735.0356,1735.0356,1300.0
2019-03-18 10:15:00,1755.7,1759.54,1755.7,1758.41,2949.0,1733.7913,1737.5834,1733.7913,1736.4675,2949.0
2019-03-18 10:20:00,1759.05,1759.1,1758.06,1759.08,1786.0,1737.0995,1737.1489,1736.1219,1737.1292,1786.0
2019-03-18 10:25:00,1759.25,1761.32,1759.25,1760.66,12363.0,1737.297,1739.3412,1737.297,1738.6895,12363.0
2019-03-18 10:30:00,1760.32,1760.32,1759.1,1759.21,800.0,1738.3537,1738.3537,1737.1489,1737.2575,800.0
2019-03-18 10:35:00,1759.61,1762.14,1759.6,1762.0,1600.0,1737.6526,1740.151,1737.6427,1740.0127,1600.0
2019-03-18 10:40:00,1762.95,1763.83,1762.5,1763.2,1700.0,1740.9509,1741.8199,1740.5065,1741.1978,1700.0
2019-03-18 10:45:00,1763.75,1765.13,1763.0,1763.54,6892.0,1741.7409,1743.1037,1741.0003,1741.5335,6892.0
2019-03-18 10:50:00,1763.53,1764.49,1763.24,1763.76,2100.0,1741.5236,1742.4717,1741.2373,1741.7508,2100.0
2019-03-18 10:55:00,1764.17,1764.71,1763.01,1763.51,3800.0,1742.1557,1742.6889,1741.0101,1741.5039,3800.0
2019-03-18 11:00:00,1763.51,1765.0,1763.51,1763.63,9000.0,1741.5039,1742.9753,1741.5039,1741.6224,9000.0
2019-03-18 11:05:00,1763.63,1764.99,1763.51,1764.98,1100.0,1741.6224,1742.9654,1741.5039,1742.9555,1100.0
2019-03-18 11:10:00,1763.66,1765.6,1763.66,1764.0,5174.0,1741.652,1743.5678,1741.652,1741.9878,5174.0
2019-03-18 11:15:00,1763.8,1763.8,1761.81,1761.88,1300.0,1741.7903,1741.7903,1739.8251,1739.8942,1300.0
2019-03-18 11:20:00,1762.53,1763.44,1759.8,1759.81,3325.0,1740.5361,1741.4348,1737.8402,1737.8501,3325.0
2019-03-18 11:25:00,1760.0,1762.5,1759.7,1760.7,5633.0,1738.0377,1740.5065,1737.7414,1738.729,5633.0
2019-03-18 11:30:00,1760.68,1761.59,1759.0,1759.06,1900.0,1738.7092,1739.6078,1737.0502,1737.1094,1900.0
2019-03-18 11:35:00,1759.5,1762.0,1759.49,1760.54,4706.0,1737.5439,1740.0127,1737.5341,1738.5709,4706.0
2019-03-18 11:40:00,1760.53,1760.78,1758.43,1759.6,4470.0,1738.5611,1738.808,1736.4873,1737.6427,4470.0
2019-03-18 11:45:00,1759.61,1759.62,1758.8,1759.4,2700.0,1737.6526,1737.6624,1736.8527,1737.4452,2700.0
2019-03-18 11:50:00,1760.89,1761.0,1757.66,1760.8,5128.0,1738.9166,1739.0252,1735.7269,1738.8277,5128.0
2019-03-18 11:55:00,1760.52,1760.52,1756.81,1756.82,4156.0,1738.5512,1738.5512,1734.8875,1734.8974,4156.0
2019-03-18 12:00:00,1758.28,1758.42,1755.01,1756.04,4658.0,1736.3392,1736.4774,1733.11,1734.1271,4658.0
2019-03-18 12:05:00,1755.47,1757.9,1755.38,1756.34,2892.0,1733.5642,1735.9639,1733.4753,1734.4234,2892.0
2019-03-18 12:10:00,1756.21,1757.3,1756.21,1757.3,400.0,1734.295,1735.3714,1734.295,1735.3714,400.0
2019-03-18 12:15:00,1757.75,1757.75,1756.16,1756.62,2262.0,1735.8158,1735.8158,1734.2456,1734.6999,2262.0
2019-03-18 12:20:00,1754.07,1755.52,1754.06,1754.71,900.0,1732.1817,1733.6136,1732.1718,1732.8137,900.0
2019-03-18 12:25:00,1754.72,1756.27,1754.72,1755.24,2445.0,1732.8236,1734.3542,1732.8236,1733.3371,2445.0
2019-03-18 12:30:00,1756.24,1758.12,1756.23,1758.12,1704.0,1734.3246,1736.1811,1734.3147,1736.1811,1704.0
2019-03-18 12:35:00,1758.83,1759.79,1757.67,1759.79,1700.0,1736.8823,1737.8303,1735.7368,1737.8303,1700.0
2019-03-18 12:40:00,1760.48,1761.1,1759.49,1760.07,1000.0,1738.5117,1739.124,1737.5341,1738.1068,1000.0
2019-03-18 12:45:00,1760.07,1760.68,1759.83,1760.4,1000.0,1738.1068,1738.7092,1737.8698,1738.4327,1000.0
2019-03-18 12:50:00,1761.83,1762.96,1761.82,1762.96,1693.0,1739.8449,1740.9608,1739.835,1740.9608,1693.0
2019-03-18 12:55:00,1762.96,1762.96,1760.42,1760.43,1800.0,1740.9608,1740.9608,1738.4524,1738.4623,1800.0
2019-03-18 13:00:00,1761.33,1762.86,1761.33,1762.29,1100.0,1739.3511,1740.862,1739.3511,1740.2991,1100.0
2019-03-18 13:05:00,1762.57,1763.72,1762.31,1763.5,5198.0,1740.5756,1741.7113,1740.3189,1741.494,5198.0
2019-03-18 13:10:00,1763.01,1763.53,1762.73,1762.95,1200.0,1741.0101,1741.5236,1740.7336,1740.9509,1200.0
2019-03-18 13:15:00,1762.99,1763.36,1762.63,1762.64,1500.0,1740.9904,1741.3558,1740.6349,1740.6447,1500.0
2019-03-18 13:20:00,1763.47,1763.47,1761.77,1762.49,2500.0,1741.4644,1741.4644,1739.7856,1740.4966,2500.0
2019-03-18 13:25:00,1763.14,1763.14,1762.0,1762.31,600.0,1741.1385,1741.1385,1740.0127,1740.3189,600.0
2019-03-18 13:30:00,1762.31,1763.36,1762.02,1762.63,1400.0,1740.3189,1741.3558,1740.0325,1740.6349,1400.0
2019-03-18 13:35:00,1762.63,1762.71,1761.66,1761.76,1170.0,1740.6349,1740.7139,1739.677,1739.7757,1170.0
2019-03-18 13:40:00,1761.9,1762.44,1761.75,1762.44,1366.0,1739.914,1740.4472,1739.7658,1740.4472,1366.0
2019-03-18 13:45:00,1762.44,1763.01,1762.2,1763.0,1400.0,1740.4472,1741.0101,1740.2102,1741.0003,1400.0
2019-03-18 13:50:00,1763.28,1763.28,1762.41,1762.75,800.0,1741.2768,1741.2768,1740.4176,1740.7534,800.0
2019-03-18 13:55:00,1763.08,1764.07,1763.08,1763.79,1800.0,1741.0793,1742.0569,1741.0793,1741.7804,1800.0
2019-03-18 14:00:00,1764.33,1764.48,1763.16,1763.38,1700.0,1742.3137,1742.4618,1741.1583,1741.3755,1700.0
2019-03-18 14:05:00,1763.45,1764.17,1762.9,1764.17,1715.0,1741.4446,1742.1557,1740.9015,1742.1557,1715.0
2019-03-18 14:10:00,1764.17,1764.17,1763.7,1763.98,900.0,1742.1557,1742.1557,1741.6915,1741.968,900.0
2019-03-18 14:15:00,1763.65,1764.41,1763.34,1763.42,1687.0,1741.6421,1742.3927,1741.336,1741.415,1687.0
2019-03-18 14:20:00,1763.45,1763.5,1762.72,1762.72,2300.0,1741.4446,1741.494,1740.7237,1740.7237,2300.0
2019-03-18 14:25:00,1762.58,1762.58,1757.54,1757.55,3180.0,1740.5855,1740.5855,1735.6084,1735.6183,3180.0
2019-03-18 14:30:00,1757.55,1758.49,1757.54,1757.61,3100.0,1735.6183,1736.5465,1735.6084,1735.6775,3100.0
2019-03-18 14:35:00,1757.65,1757.65,1757.65,1757.65,200.0,1735.717,1735.717,1735.717,1735.717,200.0
2019-03-18 14:40:00,1758.57,1761.01,1758.56,1760.15,3200.0,1736.6255,1739.0351,1736.6157,1738.1858,3200.0
2019-03-18 14:45:00,1759.87,1761.0,1759.86,1760.69,1400.0,1737.9093,1739.0252,1737.8994,1738.7191,1400.0
2019-03-18 14:50:00,1760.69,1761.1,1759.54,1761.1,1700.0,1738.7191,1739.124,1737.5834,1739.124,1700.0
2019-03-18 14:55:00,1760.38,1760.38,1759.58,1760.12,1371.0,1738.4129,1738.4129,1737.6229,1738.1562,1371.0
2019-03-18 15:00:00,1761.35,1762.0,1761.35,1761.35,1100.0,1739.3708,1740.0127,1739.3708,1739.3708,1100.0
2019-03-18 15:05:00,1760.71,1761.04,1760.08,1760.5,900.0,1738.7388,1739.0647,1738.1167,1738.5314,900.0
2019-03-18 15:10:00,1760.5,1760.63,1759.65,1760.19,1400.0,1738.5314,1738.6598,1737.6921,1738.2253,1400.0
2019-03-18 15:15:00,1759.26,1759.74,1758.48,1759.02,2704.0,1737.3069,1737.7809,1736.5367,1737.0699,2704.0
2019-03-18 15:20:00,1758.67,1758.73,1757.37,1757.37,1700.0,1736.7243,1736.7835,1735.4405,1735.4405,1700.0
2019-03-18 15:25:00,1757.39,1758.75,1757.37,1757.81,1675.0,1735.4603,1736.8033,1735.4405,1735.875,1675.0
2019-03-18 15:30:00,1758.24,1759.82,1758.24,1758.86,2350.0,1736.2996,1737.8599,1736.2996,1736.9119,2350.0
2019-03-18 15:35:00,1758.89,1758.89,1757.5,1757.5,2000.0,1736.9415,1736.9415,1735.5689,1735.5689,2000.0
2019-03-18 15:40:00,1758.27,1759.1,1757.5,1758.89,2500.0,1736.3293,1737.1489,1735.5689,1736.9415,2500.0
2019-03-18 15:45:00,1759.5,1759.5,1756.88,1758.41,3903.0,1737.5439,1737.5439,1734.9566,1736.4675,3903.0
2019-03-18 15:50:00,1757.92,1757.92,1755.21,1756.04,4900.0,1735.9836,1735.9836,1733.3075,1734.1271,4900.0
2019-03-18 15:55:00,1755.7,1756.63,1754.71,1755.85,4403.0,1733.7913,1734.7097,1732.8137,1733.9395,4403.0
2019-03-19 09:30:00,1751.05,1754.96,1748.01,1750.14,10260.0,1729.1994,1733.0606,1726.1973,1728.3007,10260.0
2019-03-19 09:35:00,1750.64,1752.07,1741.95,1744.26,4500.0,1728.7945,1730.2066,1720.2129,1722.4941,4500.0
2019-03-19 09:40:00,1741.94,1745.16,1740.14,1745.16,4801.0,1720.2031,1723.3829,1718.4255,1723.3829,4801.0
2019-03-19 09:45:00,1745.97,1750.54,1743.69,1750.54,2999.0,1724.1828,1728.6957,1721.9312,1728.6957,2999.0
2019-03-19 09:50:00,1750.68,1754.92,1749.92,1754.92,3668.0,1728.834,1733.0211,1728.0835,1733.0211,3668.0
2019-03-19 09:55:00,1757.29,1758.86,1756.01,1756.01,2847.0,1735.3615,1736.9119,1734.0975,1734.0975,2847.0
2019-03-19 10:00:00,1752.79,1757.02,1752.78,1754.83,2593.0,1730.9177,1735.0949,1730.9078,1732.9322,2593.0
2019-03-19 10:05:00,1753.0,1757.0,1752.22,1757.0,4625.0,1731.125,1735.0751,1730.3548,1735.0751,4625.0
2019-03-19 10:10:00,1756.79,1758.0,1755.82,1756.59,3580.0,1734.8677,1736.0626,1733.9098,1734.6702,3580.0
2019-03-19 10:15:00,1756.98,1760.04,1756.85,1756.96,3600.0,1735.0554,1738.0772,1734.927,1735.0356,3600.0
2019-03-19 10:20:00,1758.49,1762.0,1758.49,1762.0,3039.0,1736.5465,1740.0127,1736.5465,1740.0127,3039.0
2019-03-19 10:25:00,1762.5,1763.6,1758.12,1758.86,4661.0,1740.5065,1741.5928,1736.1811,1736.9119,4661.0
2019-03-19 10:30:00,1758.93,1761.2,1758.41,1759.21,4985.0,1736.981,1739.2227,1736.4675,1737.2575,4985.0
2019-03-19 10:35:00,1758.81,1760.78,1758.8,1760.78,1141.0,1736.8625,1738.808,1736.8527,1738.808,1141.0
2019-03-19 10:40:00,1760.0,1765.91,1760.0,1765.7,4055.0,1738.0377,1743.8739,1738.0377,1743.6666,4055.0
2019-03-19 10:45:00,1765.84,1767.01,1765.62,1765.71,2254.0,1743.8048,1744.9602,1743.5876,1743.6764,2254.0
2019-03-19 10:50:00,1765.76,1765.8,1760.97,1763.61,4463.0,1743.7258,1743.7653,1738.9956,1741.6026,4463.0
2019-03-19 10:55:00,1764.8,1765.19,1762.44,1764.07,3200.0,1742.7778,1743.1629,1740.4472,1742.0569,3200.0
2019-03-19 11:00:00,1765.1,1768.77,1765.1,1768.33,3855.0,1743.074,1746.6983,1743.074,1746.2637,3855.0
2019-03-19 11:05:00,1768.18,1770.72,1767.66,1770.72,1902.0,1746.1156,1748.6239,1745.6021,1748.6239,1902.0
2019-03-19 11:10:00,1770.72,1773.83,1769.75,1772.48,3707.0,1748.6239,1751.6951,1747.666,1750.362,3707.0
2019-03-19 11:15:00,1772.41,1775.98,1771.83,1775.98,7050.0,1750.2928,1753.8183,1749.7201,1753.8183,7050.0
2019-03-19 11:20:00,1775.24,1778.48,1774.58,1776.0,6317.0,1753.0875,1756.2871,1752.4357,1753.838,6317.0
2019-03-19 11:25:00,1776.8,1780.12,1776.73,1779.9,3487.0,1754.628,1757.9066,1754.5589,1757.6894,3487.0
2019-03-19 11:30:00,1779.15,1780.13,1778.01,1780.0,6215.0,1756.9487,1757.9165,1755.8229,1757.7881,6215.0
2019-03-19 11:35:00,1780.6,1781.54,1779.1,1780.88,3450.0,1758.3806,1759.3089,1756.8993,1758.6571,3450.0
2019-03-19 11:40:00,1780.0,1781.38,1779.92,1781.15,3155.0,1757.7881,1759.1509,1757.7091,1758.9238,3155.0
2019-03-19 11:45:00,1781.5,1783.88,1780.8,1782.83,5550.0,1759.2694,1761.6197,1758.5781,1760.5828,5550.0
2019-03-19 11:50:00,1784.25,1785.68,1783.7,1785.34,4307.0,1761.9851,1763.3972,1761.4419,1763.0615,4307.0
2019-03-19 11:55:00,1785.0,1786.19,1784.73,1784.73,2674.0,1762.7257,1763.9009,1762.4591,1762.4591,2674.0
2019-03-19 12:00:00,1786.24,1787.3,1785.42,1786.41,2760.0,1763.9502,1764.997,1763.1405,1764.1181,2760.0
2019-03-19 12:05:00,1786.14,1786.54,1785.25,1785.78,5325.0,1763.8515,1764.2465,1762.9726,1763.496,5325.0
2019-03-19 12:10:00,1786.05,1787.22,1785.22,1785.61,2900.0,1763.7626,1764.918,1762.943,1763.3281,2900.0
2019-03-19 12:15:00,1784.74,1786.05,1784.53,1785.0,3001.0,1762.469,1763.7626,1762.2616,1762.7257,3001.0
2019-03-19 12:20:00,1784.79,1784.79,1783.73,1783.82,900.0,1762.5183,1762.5183,1761.4716,1761.5604,900.0
2019-03-19 12:25:00,1783.93,1783.93,1782.62,1782.62,1100.0,1761.6691,1761.6691,1760.3754,1760.3754,1100.0
2019-03-19 12:30:00,1781.85,1782.51,1781.69,1782.41,800.0,1759.615,1760.2668,1759.457,1760.168,800.0
2019-03-19 12:35:00,1782.09,1782.49,1782.0,1782.49,1700.0,1759.852,1760.247,1759.7632,1760.247,1700.0
2019-03-19 12:40:00,1782.11,1783.21,1782.11,1783.21,2093.0,1759.8718,1760.9581,1759.8718,1760.9581,2093.0
2019-03-19 12:45:00,1782.23,1782.56,1775.16,1775.42,2700.0,1759.9903,1760.3162,1753.0085,1753.2653,2700.0
2019-03-19 12:50:00,1775.49,1776.96,1773.29,1773.3,3900.0,1753.3344,1754.7861,1751.1618,1751.1717,3900.0
2019-03-19 12:55:00,1774.22,1774.6,1773.29,1774.19,3334.0,1752.0802,1752.4555,1751.1618,1752.0506,3334.0
2019-03-19 13:00:00,1774.03,1776.18,1773.1,1776.18,9930.0,1751.8926,1754.0158,1750.9742,1754.0158,9930.0
2019-03-19 13:05:00,1776.82,1776.82,1774.21,1774.5,4510.0,1754.6478,1754.6478,1752.0704,1752.3567,4510.0
2019-03-19 13:10:00,1774.51,1778.65,1774.5,1778.64,4435.0,1752.3666,1756.455,1752.3567,1756.4451,4435.0
2019-03-19 13:15:00,1778.64,1778.64,1778.64,1778.64,0.0,1756.4451,1756.4451,1756.4451,1756.4451,0.0
2019-03-19 13:20:00,1780.25,1780.27,1777.99,1777.99,2800.0,1758.035,1758.0547,1755.8032,1755.8032,2800.0
2019-03-19 13:25:00,1777.97,1777.98,1777.11,1777.4,901.0,1755.7834,1755.7933,1754.9342,1755.2206,901.0
2019-03-19 13:30:00,1777.4,1779.83,1777.4,1779.83,2550.0,1755.2206,1757.6202,1755.2206,1757.6202,2550.0
2019-03-19 13:35:00,1780.83,1782.55,1780.83,1781.1,2400.0,1758.6078,1760.3063,1758.6078,1758.8744,2400.0
2019-03-19 13:40:00,1781.37,1782.4,1779.28,1779.29,2900.0,1759.141,1760.1582,1757.0771,1757.087,2900.0
2019-03-19 13:45:00,1778.78,1779.88,1777.18,1779.5,1610.0,1756.5833,1757.6696,1755.0033,1757.2944,1610.0
2019-03-19 13:50:00,1780.15,1780.76,1777.14,1777.58,2872.0,1757.9362,1758.5386,1754.9638,1755.3983,2872.0
2019-03-19 13:55:00,1778.21,1778.52,1777.9,1777.9,2610.0,1756.0205,1756.3266,1755.7143,1755.7143,2610.0
2019-03-19 14:00:00,1777.89,1779.01,1777.57,1778.05,1860.0,1755.7044,1756.8105,1755.3884,1755.8624,1860.0
2019-03-19 14:05:00,1777.79,1778.42,1774.38,1775.01,2900.0,1755.6057,1756.2278,1752.2382,1752.8604,2900.0
2019-03-19 14:10:00,1775.18,1775.19,1771.99,1773.0,1975.0,1753.0283,1753.0381,1749.8781,1750.8755,1975.0
2019-03-19 14:15:00,1772.71,1773.61,1772.3,1773.61,3400.0,1750.5891,1751.4779,1750.1842,1751.4779,3400.0
2019-03-19 14:20:00,1773.61,1773.69,1772.31,1772.9,1725.0,1751.4779,1751.5569,1750.1941,1750.7767,1725.0
2019-03-19 14:25:00,1773.03,1775.2,1773.03,1774.65,4875.0,1750.9051,1753.048,1750.9051,1752.5049,4875.0
2019-03-19 14:30:00,1774.56,1776.58,1773.7,1775.32,4612.0,1752.416,1754.4108,1751.5667,1753.1665,4612.0
2019-03-19 14:35:00,1775.3,1777.89,1775.29,1776.34,1756.0,1753.1468,1755.7044,1753.1369,1754.1738,1756.0
2019-03-19 14:40:00,1776.85,1779.41,1776.85,1779.29,1900.0,1754.6774,1757.2055,1754.6774,1757.087,1900.0
2019-03-19 14:45:00,1780.06,1780.07,1775.17,1775.18,3043.0,1757.8474,1757.8572,1753.0184,1753.0283,3043.0
2019-03-19 14:50:00,1775.17,1775.17,1771.43,1771.43,2000.0,1753.0184,1753.0184,1749.3251,1749.3251,2000.0
2019-03-19 14:55:00,1771.14,1772.29,1768.99,1768.99,2056.0,1749.0387,1750.1743,1746.9155,1746.9155,2056.0
2019-03-19 15:00:00,1769.0,1770.9,1768.0,1770.01,2700.0,1746.9254,1748.8017,1745.9379,1747.9228,2700.0
2019-03-19 15:05:00,1771.33,1771.33,1770.24,1770.98,800.0,1749.2263,1749.2263,1748.1499,1748.8807,800.0
2019-03-19 15:10:00,1770.99,1770.99,1768.01,1768.08,1800.0,1748.8905,1748.8905,1745.9477,1746.0169,1800.0
2019-03-19 15:15:00,1768.85,1768.86,1767.3,1767.31,1200.0,1746.7773,1746.7871,1745.2466,1745.2565,1200.0
2019-03-19 15:20:00,1767.31,1767.31,1766.26,1766.26,300.0,1745.2565,1745.2565,1744.2196,1744.2196,300.0
2019-03-19 15:25:00,1766.89,1767.66,1765.68,1766.95,2258.0,1744.8417,1745.6021,1743.6468,1744.901,2258.0
2019-03-19 15:30:00,1766.95,1767.0,1765.86,1766.14,1848.0,1744.901,1744.9503,1743.8246,1744.1011,1848.0
2019-03-19 15:35:00,1765.64,1766.37,1762.78,1762.78,2800.0,1743.6073,1744.3282,1740.783,1740.783,2800.0
2019-03-19 15:40:00,1761.92,1761.92,1760.0,1760.89,3664.0,1739.9337,1739.9337,1738.0377,1738.9166,3664.0
2019-03-19 15:45:00,1761.74,1765.28,1761.68,1764.03,3892.0,1739.756,1743.2518,1739.6967,1742.0174,3892.0
2019-03-19 15:50:00,1765.16,1765.87,1763.51,1764.24,1900.0,1743.1333,1743.8344,1741.5039,1742.2248,1900.0
2019-03-19 15:55:00,1763.63,1765.54,1761.33,1764.43,12150.0,1741.6224,1743.5086,1739.3511,1742.4124,12150.0
2019-03-20 09:30:00,1766.78,1769.69,1762.89,1762.89,4015.0,1744.7331,1747.6068,1740.8916,1740.8916,4015.0
2019-03-20 09:35:00,1762.9,1762.9,1752.16,1752.8,3500.0,1740.9015,1740.9015,1730.2955,1730.9275,3500.0
2019-03-20 09:40:00,1752.8,1755.93,1752.8,1755.54,2700.0,1730.9275,1734.0185,1730.9275,1733.6333,2700.0
2019-03-20 09:45:00,1755.54,1755.55,1753.79,1755.55,2800.0,1733.6333,1733.6432,1731.9052,1733.6432,2800.0
2019-03-20 09:50:00,1755.55,1756.95,1755.35,1756.94,857.0,1733.6432,1735.0257,1733.4457,1735.0159,857.0
2019-03-20 09:55:00,1758.14,1760.29,1758.14,1758.64,3902.0,1736.2009,1738.3241,1736.2009,1736.6947,3902.0
2019-03-20 10:00:00,1758.64,1758.64,1757.78,1757.78,500.0,1736.6947,1736.6947,1735.8454,1735.8454,500.0
2019-03-20 10:05:00,1758.42,1759.64,1756.51,1758.82,2370.0,1736.4774,1737.6822,1734.5912,1736.8724,2370.0
2019-03-20 10:10:00,1756.62,1757.73,1755.08,1755.58,3188.0,1734.6999,1735.796,1733.1791,1733.6728,3188.0
2019-03-20 10:15:00,1755.58,1757.0,1754.65,1754.65,1400.0,1733.6728,1735.0751,1732.7544,1732.7544,1400.0
2019-03-20 10:20:00,1754.86,1756.0,1753.54,1754.5,2200.0,1732.9618,1734.0876,1731.6583,1732.6063,2200.0
2019-03-20 10:25:00,1753.95,1757.93,1753.95,1757.6,2400.0,1732.0632,1735.9935,1732.0632,1735.6676,2400.0
2019-03-20 10:30:00,1757.62,1757.62,1753.88,1756.15,3601.0,1735.6874,1735.6874,1731.9941,1734.2357,3601.0
2019-03-20 10:35:00,1757.94,1759.55,1756.7,1757.6,2982.0,1736.0034,1737.5933,1734.7789,1735.6676,2982.0
2019-03-20 10:40:00,1759.19,1759.2,1757.77,1758.23,1309.0,1737.2378,1737.2477,1735.8355,1736.2898,1309.0
2019-03-20 10:45:00,1759.3,1760.33,1758.23,1759.64,2262.0,1737.3464,1738.3636,1736.2898,1737.6822,2262.0
2019-03-20 10:50:00,1759.66,1759.66,1757.25,1758.04,1166.0,1737.7019,1737.7019,1735.322,1736.1021,1166.0
2019-03-20 10:55:00,1758.41,1760.71,1758.09,1759.61,2135.0,1736.4675,1738.7388,1736.1515,1737.6526,2135.0
2019-03-20 11:00:00,1760.32,1762.62,1760.31,1762.55,900.0,1738.3537,1740.625,1738.3438,1740.5559,900.0
2019-03-20 11:05:00,1761.93,1763.19,1761.45,1762.62,2600.0,1739.9436,1741.1879,1739.4696,1740.625,2600.0
2019-03-20 11:10:00,1762.11,1762.82,1762.11,1762.68,800.0,1740.1214,1740.8225,1740.1214,1740.6842,800.0
2019-03-20 11:15:00,1762.1,1764.22,1762.06,1763.8,2336.0,1740.1115,1742.205,1740.072,1741.7903,2336.0
2019-03-20 11:20:00,1763.8,1764.57,1761.14,1762.38,4681.0,1741.7903,1742.5507,1739.1635,1740.388,4681.0
2019-03-20 11:25:00,1762.38,1763.23,1760.9,1760.92,3400.0,1740.388,1741.2274,1738.9265,1738.9462,3400.0
2019-03-20 11:30:00,1762.04,1762.32,1761.11,1761.11,1100.0,1740.0522,1740.3287,1739.1338,1739.1338,1100.0
2019-03-20 11:35:00,1761.9,1764.24,1760.53,1761.06,6477.0,1739.914,1742.2248,1738.5611,1739.0845,6477.0
2019-03-20 11:40:00,1761.06,1762.15,1760.17,1762.14,3100.0,1739.0845,1740.1609,1738.2056,1740.151,3100.0
2019-03-20 11:45:00,1761.19,1761.83,1758.24,1758.24,1486.0,1739.2128,1739.8449,1736.2996,1736.2996,1486.0
2019-03-20 11:50:00,1758.6,1760.71,1758.6,1760.7,1300.0,1736.6552,1738.7388,1736.6552,1738.729,1300.0
2019-03-20 11:55:00,1760.7,1760.71,1758.9,1759.55,1886.0,1738.729,1738.7388,1736.9514,1737.5933,1886.0
2019-03-20 12:00:00,1761.6,1763.1,1761.19,1761.46,6907.0,1739.6177,1741.099,1739.2128,1739.4795,6907.0
2019-03-20 12:05:00,1762.68,1762.82,1762.07,1762.22,2000.0,1740.6842,1740.8225,1740.0819,1740.23,2000.0
2019-03-20 12:10:00,1761.5,1761.5,1760.23,1760.27,2004.0,1739.519,1739.519,1738.2648,1738.3043,2004.0
2019-03-20 12:15:00,1760.52,1761.26,1760.26,1760.46,1700.0,1738.5512,1739.282,1738.2944,1738.4919,1700.0
2019-03-20 12:20:00,1760.86,1760.86,1758.9,1758.93,1000.0,1738.887,1738.887,1736.9514,1736.981,1000.0
2019-03-20 12:25:00,1759.95,1759.95,1759.95,1759.95,600.0,1737.9883,1737.9883,1737.9883,1737.9883,600.0
2019-03-20 12:30:00,1758.22,1758.23,1755.48,1757.3,2203.0,1736.2799,1736.2898,1733.5741,1735.3714,2203.0
2019-03-20 12:35:00,1757.06,1757.42,1755.9,1757.05,1500.0,1735.1344,1735.4899,1733.9888,1735.1245,1500.0
2019-03-20 12:40:00,1757.61,1760.28,1757.6,1759.03,600.0,1735.6775,1738.3142,1735.6676,1737.0798,600.0
2019-03-20 12:45:00,1760.82,1762.11,1760.81,1761.77,700.0,1738.8475,1740.1214,1738.8376,1739.7856,700.0
2019-03-20 12:50:00,1761.77,1762.23,1759.37,1760.18,5173.0,1739.7856,1740.2399,1737.4155,1738.2154,5173.0
2019-03-20 12:55:00,1759.11,1759.59,1758.85,1759.59,1200.0,1737.1588,1737.6328,1736.902,1737.6328,1200.0
2019-03-20 13:00:00,1758.57,1759.1,1757.65,1758.95,1900.0,1736.6255,1737.1489,1735.717,1737.0008,1900.0
2019-03-20 13:05:00,1759.46,1759.85,1757.72,1758.9,3154.0,1737.5044,1737.8896,1735.7861,1736.9514,3154.0
2019-03-20 13:10:00,1757.42,1757.42,1756.24,1756.55,1300.0,1735.4899,1735.4899,1734.3246,1734.6307,1300.0
2019-03-20 13:15:00,1756.55,1756.55,1753.45,1753.77,1812.0,1734.6307,1734.6307,1731.5694,1731.8854,1812.0
2019-03-20 13:20:00,1753.3,1753.3,1751.13,1751.13,2002.0,1731.4213,1731.4213,1729.2784,1729.2784,2002.0
2019-03-20 13:25:00,1751.25,1752.0,1751.25,1752.0,700.0,1729.3969,1730.1375,1729.3969,1730.1375,700.0
2019-03-20 13:30:00,1752.68,1752.68,1751.8,1752.61,500.0,1730.809,1730.809,1729.94,1730.7399,500.0
2019-03-20 13:35:00,1754.01,1758.86,1754.01,1758.85,3962.0,1732.1224,1736.9119,1732.1224,1736.902,3962.0
2019-03-20 13:40:00,1758.82,1759.36,1757.54,1759.36,1900.0,1736.8724,1737.4057,1735.6084,1737.4057,1900.0
2019-03-20 13:45:00,1758.49,1760.01,1758.49,1760.01,2439.0,1736.5465,1738.0476,1736.5465,1738.0476,2439.0
2019-03-20 13:50:00,1762.0,1764.43,1761.46,1761.69,2086.0,1740.0127,1742.4124,1739.4795,1739.7066,2086.0
2019-03-20 13:55:00,1761.94,1763.66,1761.93,1762.91,3400.0,1739.9535,1741.652,1739.9436,1740.9114,3400.0
2019-03-20 14:00:00,1765.35,1771.25,1765.35,1769.1,8138.0,1743.3209,1749.1473,1743.3209,1747.0241,8138.0
2019-03-20 14:05:00,1769.65,1770.23,1768.17,1769.01,2000.0,1747.5673,1748.14,1746.1057,1746.9353,2000.0
2019-03-20 14:10:00,1769.1,1770.28,1766.31,1768.74,2700.0,1747.0241,1748.1894,1744.2689,1746.6686,2700.0
2019-03-20 14:15:00,1769.16,1769.16,1767.04,1767.05,1000.0,1747.0834,1747.0834,1744.9898,1744.9997,1000.0
2019-03-20 14:20:00,1765.58,1775.16,1765.58,1775.15,2117.0,1743.5481,1753.0085,1743.5481,1752.9986,2117.0
2019-03-20 14:25:00,1777.99,1778.0,1776.12,1777.98,500.0,1755.8032,1755.8131,1753.9565,1755.7933,500.0
2019-03-20 14:30:00,1776.96,1778.57,1776.96,1777.42,900.0,1754.7861,1756.376,1754.7861,1755.2403,900.0
2019-03-20 14:35:00,1779.32,1780.99,1778.54,1778.62,1510.0,1757.1166,1758.7658,1756.3463,1756.4253,1510.0
2019-03-20 14:40:00,1779.01,1779.83,1778.24,1779.69,4200.0,1756.8105,1757.6202,1756.0501,1757.482,4200.0
2019-03-20 14:45:00,1778.85,1780.27,1778.43,1779.42,1006.0,1756.6525,1758.0547,1756.2377,1757.2154,1006.0
2019-03-20 14:50:00,1779.42,1780.26,1776.87,1779.72,2810.0,1757.2154,1758.0449,1754.6972,1757.5116,2810.0
2019-03-20 14:55:00,1777.86,1778.38,1777.46,1777.47,1344.0,1755.6748,1756.1883,1755.2798,1755.2897,1344.0
2019-03-20 15:00:00,1778.27,1778.51,1775.2,1775.2,1200.0,1756.0797,1756.3167,1753.048,1753.048,1200.0
2019-03-20 15:05:00,1774.52,1775.98,1773.74,1774.96,2690.0,1752.3765,1753.8183,1751.6062,1752.811,2690.0
2019-03-20 15:10:00,1775.78,1776.67,1775.77,1776.67,1405.0,1753.6208,1754.4997,1753.6109,1754.4997,1405.0
2019-03-20 15:15:00,1777.0,1777.65,1776.73,1776.97,1615.0,1754.8256,1755.4674,1754.5589,1754.7959,1615.0
2019-03-20 15:20:00,1776.16,1776.49,1773.76,1773.77,2500.0,1753.996,1754.3219,1751.626,1751.6359,2500.0
2019-03-20 15:25:00,1773.85,1776.03,1773.85,1775.85,1414.0,1751.7149,1753.8677,1751.7149,1753.6899,1414.0
2019-03-20 15:30:00,1775.85,1775.85,1770.96,1774.16,2200.0,1753.6899,1753.6899,1748.8609,1752.021,2200.0
2019-03-20 15:35:00,1773.7,1776.34,1773.36,1775.5,3420.0,1751.5667,1754.1738,1751.231,1753.3443,3420.0
2019-03-20 15:40:00,1775.93,1775.93,1773.99,1775.36,1700.0,1753.7689,1753.7689,1751.8531,1753.206,1700.0
2019-03-20 15:45:00,1775.46,1778.0,1775.27,1775.79,4568.0,1753.3048,1755.8131,1753.1171,1753.6307,4568.0
2019-03-20 15:50:00,1774.28,1776.23,1772.51,1772.51,6600.0,1752.1395,1754.0652,1750.3916,1750.3916,6600.0
2019-03-20 15:55:00,1771.56,1776.41,1771.55,1773.81,6801.0,1749.4534,1754.2429,1749.4436,1751.6754,6801.0
2019-03-21 09:30:00,1765.8,1767.3,1761.01,1762.22,4124.0,1743.7653,1745.2466,1739.0351,1740.23,4124.0
2019-03-21 09:35:00,1764.58,1771.31,1764.18,1767.46,2232.0,1742.5605,1749.2066,1742.1655,1745.4046,2232.0
2019-03-21 09:40:00,1768.97,1772.38,1767.09,1772.38,2025.0,1746.8958,1750.2632,1745.0392,1750.2632,2025.0
2019-03-21 09:45:00,1772.48,1773.15,1767.5,1772.7,2567.0,1750.362,1751.0236,1745.4441,1750.5792,2567.0
2019-03-21 09:50:00,1774.67,1774.67,1770.35,1773.26,1400.0,1752.5246,1752.5246,1748.2585,1751.1322,1400.0
2019-03-21 09:55:00,1773.87,1776.69,1771.82,1775.3,1622.0,1751.7346,1754.5194,1749.7102,1753.1468,1622.0
2019-03-21 10:00:00,1775.68,1776.29,1772.28,1774.0,1100.0,1753.522,1754.1244,1750.1645,1751.863,1100.0
2019-03-21 10:05:00,1774.39,1774.39,1772.21,1772.23,2100.0,1752.2481,1752.2481,1750.0953,1750.1151,2100.0
2019-03-21 10:10:00,1772.21,1772.77,1767.68,1769.72,2454.0,1750.0953,1750.6483,1745.6219,1747.6364,2454.0
2019-03-21 10:15:00,1770.7,1771.72,1769.06,1770.34,2000.0,1748.6042,1749.6114,1746.9846,1748.2487,2000.0
2019-03-21 10:20:00,1769.9,1770.92,1768.93,1770.78,1650.0,1747.8141,1748.8214,1746.8563,1748.6832,1650.0
2019-03-21 10:25:00,1771.75,1773.3,1771.41,1771.43,1800.0,1749.6411,1751.1717,1749.3053,1749.3251,1800.0
2019-03-21 10:30:00,1771.43,1773.89,1770.02,1773.51,4182.0,1749.3251,1751.7544,1747.9327,1751.3791,4182.0
2019-03-21 10:35:00,1773.52,1775.74,1772.1,1774.85,2900.0,1751.389,1753.5813,1749.9867,1752.7024,2900.0
2019-03-21 10:40:00,1775.8,1776.9,1774.43,1775.97,3935.0,1753.6405,1754.7268,1752.2876,1753.8084,3935.0
2019-03-21 10:45:00,1776.95,1777.9,1774.14,1775.81,4640.0,1754.7762,1755.7143,1752.0012,1753.6504,4640.0
2019-03-21 10:50:00,1775.81,1777.0,1773.39,1775.2,4881.0,1753.6504,1754.8256,1751.2606,1753.048,4881.0
2019-03-21 10:55:00,1774.95,1776.51,1774.15,1775.72,4600.0,1752.8011,1754.3417,1752.0111,1753.5615,4600.0
2019-03-21 11:00:00,1776.0,1776.5,1773.24,1774.36,4500.0,1753.838,1754.3318,1751.1125,1752.2185,4500.0
2019-03-21 11:05:00,1776.17,1776.28,1772.24,1772.26,2500.0,1754.0059,1754.1145,1750.1249,1750.1447,2500.0
2019-03-21 11:10:00,1772.63,1772.63,1771.21,1771.21,1600.0,1750.5101,1750.5101,1749.1078,1749.1078,1600.0
2019-03-21 11:15:00,1772.2,1772.71,1767.3,1769.06,3769.0,1750.0854,1750.5891,1745.2466,1746.9846,3769.0
2019-03-21 11:20:00,1769.12,1771.3,1768.81,1771.3,3514.0,1747.0439,1749.1967,1746.7378,1749.1967,3514.0
2019-03-21 11:25:00,1771.29,1771.29,1769.47,1770.0,3716.0,1749.1868,1749.1868,1747.3895,1747.9129,3716.0
2019-03-21 11:30:00,1769.55,1769.55,1767.48,1768.1,3850.0,1747.4685,1747.4685,1745.4243,1746.0366,3850.0
2019-03-21 11:35:00,1767.5,1767.5,1765.41,1765.41,1500.0,1745.4441,1745.4441,1743.3802,1743.3802,1500.0
2019-03-21 11:40:00,1766.16,1766.18,1764.51,1765.85,2300.0,1744.1208,1744.1406,1742.4914,1743.8147,2300.0
2019-03-21 11:45:00,1765.86,1768.15,1765.86,1767.92,1635.0,1743.8246,1746.086,1743.8246,1745.8589,1635.0
2019-03-21 11:50:00,1767.92,1768.0,1765.5,1765.5,2965.0,1745.8589,1745.9379,1743.4691,1743.4691,2965.0
2019-03-21 11:55:00,1765.15,1766.0,1763.42,1765.9,5130.0,1743.1234,1743.9628,1741.415,1743.8641,5130.0
2019-03-21 12:00:00,1765.52,1769.63,1764.99,1769.6,5365.0,1743.4888,1747.5475,1742.9654,1747.5179,5365.0
2019-03-21 12:05:00,1770.15,1770.3,1769.57,1769.62,1600.0,1748.061,1748.2092,1747.4883,1747.5376,1600.0
2019-03-21 12:10:00,1770.38,1770.76,1768.88,1770.23,1700.0,1748.2882,1748.6634,1746.8069,1748.14,1700.0
2019-03-21 12:15:00,1770.53,1770.77,1768.8,1770.21,3449.0,1748.4363,1748.6733,1746.7279,1748.1203,3449.0
2019-03-21 12:20:00,1769.3,1771.94,1768.83,1770.89,3500.0,1747.2216,1749.8287,1746.7575,1748.7918,3500.0
2019-03-21 12:25:00,1770.9,1770.91,1768.56,1768.95,1100.0,1748.8017,1748.8115,1746.4909,1746.876,1100.0
2019-03-21 12:30:00,1766.71,1766.71,1766.22,1766.22,300.0,1744.664,1744.664,1744.1801,1744.1801,300.0
2019-03-21 12:35:00,1766.23,1766.23,1762.46,1763.43,2339.0,1744.1899,1744.1899,1740.467,1741.4249,2339.0
2019-03-21 12:40:00,1763.86,1764.15,1763.04,1764.15,1000.0,1741.8495,1742.1359,1741.0398,1742.1359,1000.0
2019-03-21 12:45:00,1763.64,1765.19,1763.6,1764.58,1724.0,1741.6323,1743.1629,1741.5928,1742.5605,1724.0
2019-03-21 12:50:00,1765.92,1767.93,1765.83,1767.53,2353.0,1743.8838,1745.8687,1743.7949,1745.4737,2353.0
2019-03-21 12:55:00,1767.53,1767.53,1766.83,1766.83,400.0,1745.4737,1745.4737,1744.7825,1744.7825,400.0
2019-03-21 13:00:00,1768.54,1769.0,1767.9,1768.58,1200.0,1746.4711,1746.9254,1745.8391,1746.5106,1200.0
2019-03-21 13:05:00,1769.99,1770.0,1768.17,1768.17,900.0,1747.903,1747.9129,1746.1057,1746.1057,900.0
2019-03-21 13:10:00,1768.17,1769.76,1768.17,1769.75,650.0,1746.1057,1747.6759,1746.1057,1747.666,650.0
2019-03-21 13:15:00,1769.75,1769.75,1767.41,1769.03,1100.0,1747.666,1747.666,1745.3552,1746.955,1100.0
2019-03-21 13:20:00,1771.0,1771.0,1768.98,1769.59,4400.0,1748.9004,1748.9004,1746.9056,1747.508,4400.0
2019-03-21 13:25:00,1768.0,1768.62,1766.51,1767.9,1625.0,1745.9379,1746.5501,1744.4665,1745.8391,1625.0
2019-03-21 13:30:00,1768.86,1771.44,1768.86,1771.44,900.0,1746.7871,1749.3349,1746.7871,1749.3349,900.0
2019-03-21 13:35:00,1771.91,1772.5,1771.21,1772.06,2300.0,1749.7991,1750.3817,1749.1078,1749.9472,2300.0
2019-03-21 13:40:00,1771.22,1772.1,1770.0,1770.59,1800.0,1749.1177,1749.9867,1747.9129,1748.4955,1800.0
2019-03-21 13:45:00,1770.13,1771.49,1769.87,1770.89,1400.0,1748.0413,1749.3843,1747.7845,1748.7918,1400.0
2019-03-21 13:50:00,1771.55,1774.17,1771.54,1774.0,3370.0,1749.4436,1752.0309,1749.4337,1751.863,3370.0
2019-03-21 13:55:00,1773.53,1773.83,1772.51,1772.89,2800.0,1751.3989,1751.6951,1750.3916,1750.7668,2800.0
2019-03-21 14:00:00,1772.26,1773.3,1769.84,1770.3,3325.0,1750.1447,1751.1717,1747.7549,1748.2092,3325.0
2019-03-21 14:05:00,1770.16,1770.86,1769.44,1770.58,1100.0,1748.0709,1748.7622,1747.3599,1748.4857,1100.0
2019-03-21 14:10:00,1770.65,1772.4,1770.65,1772.39,1000.0,1748.5548,1750.283,1748.5548,1750.2731,1000.0
2019-03-21 14:15:00,1772.39,1774.44,1772.39,1774.44,1400.0,1750.2731,1752.2975,1750.2731,1752.2975,1400.0
2019-03-21 14:20:00,1774.72,1777.5,1774.72,1777.5,1888.0,1752.574,1755.3193,1752.574,1755.3193,1888.0
2019-03-21 14:25:00,1777.51,1777.51,1775.0,1775.0,1997.0,1755.3292,1755.3292,1752.8505,1752.8505,1997.0
2019-03-21 14:30:00,1775.03,1775.35,1772.28,1773.0,5014.0,1752.8801,1753.1961,1750.1645,1750.8755,5014.0
2019-03-21 14:35:00,1772.06,1775.01,1771.21,1775.0,2100.0,1749.9472,1752.8604,1749.1078,1752.8505,2100.0
2019-03-21 14:40:00,1774.97,1776.84,1774.74,1776.84,2317.0,1752.8209,1754.6675,1752.5938,1754.6675,2317.0
2019-03-21 14:45:00,1778.18,1780.0,1778.17,1780.0,1299.0,1755.9908,1757.7881,1755.981,1757.7881,1299.0
2019-03-21 14:50:00,1780.93,1782.05,1779.34,1779.57,2243.0,1758.7065,1759.8125,1757.1364,1757.3635,2243.0
2019-03-21 14:55:00,1779.39,1780.52,1778.94,1780.18,4267.0,1757.1857,1758.3016,1756.7413,1757.9659,4267.0
2019-03-21 15:00:00,1780.18,1781.42,1779.87,1781.04,1856.0,1757.9659,1759.1904,1757.6597,1758.8151,1856.0
2019-03-21 15:05:00,1781.5,1784.65,1781.5,1784.13,1888.0,1759.2694,1762.3801,1759.2694,1761.8666,1888.0
2019-03-21 15:10:00,1783.95,1783.95,1781.34,1781.34,1200.0,1761.6888,1761.6888,1759.1114,1759.1114,1200.0
2019-03-21 15:15:00,1781.34,1782.19,1781.06,1782.19,1500.0,1759.1114,1759.9508,1758.8349,1759.9508,1500.0
2019-03-21 15:20:00,1782.19,1782.51,1781.18,1781.38,2076.0,1759.9508,1760.2668,1758.9534,1759.1509,2076.0
2019-03-21 15:25:00,1781.05,1781.44,1780.43,1780.44,1100.0,1758.825,1759.2101,1758.2127,1758.2226,1100.0
2019-03-21 15:30:00,1780.45,1780.96,1779.28,1779.29,1800.0,1758.2325,1758.7361,1757.0771,1757.087,1800.0
2019-03-21 15:35:00,1778.27,1779.2,1778.06,1778.09,4200.0,1756.0797,1756.9981,1755.8723,1755.9019,4200.0
2019-03-21 15:40:00,1778.09,1778.57,1776.63,1777.37,6557.0,1755.9019,1756.376,1754.4602,1755.1909,6557.0
2019-03-21 15:45:00,1776.9,1782.08,1775.8,1781.5,10488.0,1754.7268,1759.8422,1753.6405,1759.2694,10488.0
2019-03-21 15:50:00,1781.02,1781.1,1777.29,1777.29,6191.0,1758.7954,1758.8744,1755.1119,1755.1119,6191.0
2019-03-21 15:55:00,1778.24,1778.81,1772.01,1773.78,17818.0,1756.0501,1756.613,1749.8978,1751.6457,17818.0
2019-03-22 09:30:00,1754.04,1761.19,1753.65,1755.28,12735.0,1732.1521,1739.2128,1731.7669,1733.3766,12735.0
2019-03-22 09:35:00,1756.03,1756.84,1746.12,1749.2,4800.0,1734.1172,1734.9171,1724.3309,1727.3725,4800.0
2019-03-22 09:40:00,1750.52,1756.9,1750.39,1754.05,3300.0,1728.676,1734.9764,1728.5476,1732.1619,3300.0
2019-03-22 09:45:00,1754.05,1754.05,1742.05,1743.16,3743.0,1732.1619,1732.1619,1720.3117,1721.4078,3743.0
2019-03-22 09:50:00,1742.01,1742.14,1738.68,1739.01,5220.0,1720.2722,1720.4006,1716.9837,1717.3096,5220.0
2019-03-22 09:55:00,1739.01,1740.1,1734.85,1739.0,3519.0,1717.3096,1718.386,1713.2015,1717.2997,3519.0
2019-03-22 10:00:00,1739.0,1740.1,1736.77,1738.06,3550.0,1717.2997,1718.386,1715.0976,1716.3715,3550.0
2019-03-22 10:05:00,1738.14,1743.53,1737.35,1741.0,3100.0,1716.4505,1721.7732,1715.6703,1719.2748,3100.0
2019-03-22 10:10:00,1741.0,1743.87,1739.97,1743.87,5303.0,1719.2748,1722.109,1718.2576,1722.109,5303.0
2019-03-22 10:15:00,1743.87,1743.87,1738.53,1739.58,4859.0,1722.109,1722.109,1716.8356,1717.8725,4859.0
2019-03-22 10:20:00,1739.89,1741.18,1738.45,1738.87,2900.0,1718.1786,1719.4525,1716.7566,1717.1714,2900.0
2019-03-22 10:25:00,1739.87,1739.87,1737.02,1737.03,1673.0,1718.1589,1718.1589,1715.3444,1715.3543,1673.0
2019-03-22 10:30:00,1737.88,1738.05,1735.0,1735.82,3092.0,1716.1937,1716.3616,1713.3497,1714.1594,3092.0
2019-03-22 10:35:00,1735.8,1737.8,1735.43,1736.14,3553.0,1714.1397,1716.1147,1713.7743,1714.4754,3553.0
2019-03-22 10:40:00,1736.14,1736.14,1731.89,1731.9,1642.0,1714.4754,1714.4754,1710.2785,1710.2883,1642.0
2019-03-22 10:45:00,1732.08,1732.08,1726.29,1727.36,5310.0,1710.4661,1710.4661,1704.7483,1705.805,5310.0
2019-03-22 10:50:00,1727.18,1727.19,1724.01,1724.34,4117.0,1705.6272,1705.6371,1702.4968,1702.8227,4117.0
2019-03-22 10:55:00,1725.22,1726.74,1724.62,1725.02,4856.0,1703.6917,1705.1927,1703.0992,1703.4942,4856.0
2019-03-22 11:00:00,1724.88,1726.72,1723.5,1725.75,9122.0,1703.3559,1705.173,1701.9932,1704.2151,9122.0
2019-03-22 11:05:00,1725.69,1726.21,1722.13,1722.53,5300.0,1704.1558,1704.6693,1700.6403,1701.0353,5300.0
2019-03-22 11:10:00,1721.84,1728.95,1721.2,1728.94,2936.0,1700.3539,1707.3751,1699.7219,1707.3653,2936.0
2019-03-22 11:15:00,1730.29,1732.94,1725.5,1732.93,2500.0,1708.6984,1711.3154,1703.9682,1711.3055,2500.0
2019-03-22 11:20:00,1730.14,1733.0,1728.9,1730.89,2048.0,1708.5503,1711.3746,1707.3258,1709.2909,2048.0
2019-03-22 11:25:00,1731.12,1731.12,1726.31,1726.31,3026.0,1709.5181,1709.5181,1704.7681,1704.7681,3026.0
2019-03-22 11:30:00,1727.0,1728.1,1725.1,1725.11,3135.0,1705.4495,1706.5358,1703.5732,1703.5831,3135.0
2019-03-22 11:35:00,1726.71,1726.77,1725.38,1726.09,800.0,1705.1631,1705.2224,1703.8497,1704.5508,800.0
2019-03-22 11:40:00,1724.54,1724.96,1721.7,1723.2,1963.0,1703.0202,1703.4349,1700.2156,1701.6969,1963.0
2019-03-22 11:45:00,1723.2,1727.01,1722.11,1727.0,2300.0,1701.6969,1705.4594,1700.6205,1705.4495,2300.0
2019-03-22 11:50:00,1725.85,1725.85,1720.9,1720.9,3089.0,1704.3138,1704.3138,1699.4256,1699.4256,3089.0
2019-03-22 11:55:00,1720.9,1721.8,1718.35,1718.35,13695.0,1699.4256,1700.3144,1696.9074,1696.9074,13695.0
2019-03-22 12:00:00,1718.35,1721.8,1718.35,1721.29,4818.0,1696.9074,1700.3144,1696.9074,1699.8107,4818.0
2019-03-22 12:05:00,1720.4,1722.17,1720.4,1721.36,3492.0,1698.9318,1700.6798,1698.9318,1699.8799,3492.0
2019-03-22 12:10:00,1720.4,1721.44,1718.65,1718.65,10912.0,1698.9318,1699.9589,1697.2037,1697.2037,10912.0
2019-03-22 12:15:00,1719.0,1721.78,1717.86,1720.48,3626.0,1697.5493,1700.2946,1696.4235,1699.0108,3626.0
2019-03-22 12:20:00,1720.88,1721.11,1719.05,1719.06,2200.0,1699.4058,1699.633,1697.5987,1697.6086,2200.0
2019-03-22 12:25:00,1719.5,1720.71,1719.5,1720.7,5241.0,1698.0431,1699.238,1698.0431,1699.2281,5241.0
2019-03-22 12:30:00,1720.39,1720.79,1718.65,1720.73,2850.0,1698.922,1699.317,1697.2037,1699.2577,2850.0
2019-03-22 12:35:00,1721.05,1721.06,1718.45,1718.98,2093.0,1699.5737,1699.5836,1697.0062,1697.5296,2093.0
2019-03-22 12:40:00,1718.37,1718.37,1712.99,1714.34,2290.0,1696.9272,1696.9272,1691.6143,1692.9475,2290.0
2019-03-22 12:45:00,1714.92,1715.92,1714.87,1714.95,1700.0,1693.5202,1694.5077,1693.4708,1693.5498,1700.0
2019-03-22 12:50:00,1714.27,1717.47,1714.26,1717.24,3303.0,1692.8783,1696.0384,1692.8685,1695.8113,3303.0
2019-03-22 12:55:00,1717.93,1718.33,1716.8,1718.33,1465.0,1696.4927,1696.8877,1695.3768,1696.8877,1465.0
2019-03-22 13:00:00,1718.76,1719.63,1717.11,1718.37,1947.0,1697.3123,1698.1714,1695.6829,1696.9272,1947.0
2019-03-22 13:05:00,1717.1,1718.74,1717.1,1717.51,2107.0,1695.673,1697.2926,1695.673,1696.0779,2107.0
2019-03-22 13:10:00,1717.62,1717.62,1715.85,1716.27,2397.0,1696.1865,1696.1865,1694.4386,1694.8534,2397.0
2019-03-22 13:15:00,1715.3,1716.36,1713.3,1713.31,5292.0,1693.8955,1694.9423,1691.9204,1691.9303,5292.0
2019-03-22 13:20:00,1712.73,1712.96,1711.08,1712.71,3072.0,1691.3576,1691.5847,1689.7281,1691.3378,3072.0
2019-03-22 13:25:00,1713.0,1714.62,1712.12,1712.7,2536.0,1691.6242,1693.224,1690.7552,1691.3279,2536.0
2019-03-22 13:30:00,1712.69,1716.62,1712.45,1716.62,3300.0,1691.318,1695.199,1691.081,1695.199,3300.0
2019-03-22 13:35:00,1716.36,1716.36,1714.78,1714.91,3500.0,1694.9423,1694.9423,1693.382,1693.5103,3500.0
2019-03-22 13:40:00,1715.3,1716.22,1714.8,1714.81,1906.0,1693.8955,1694.804,1693.4017,1693.4116,1906.0
2019-03-22 13:45:00,1714.77,1716.08,1714.43,1714.46,1639.0,1693.3721,1694.6657,1693.0363,1693.066,1639.0
2019-03-22 13:50:00,1713.08,1715.63,1712.51,1713.96,3200.0,1691.7032,1694.2214,1691.1403,1692.5722,3200.0
2019-03-22 13:55:00,1713.08,1713.52,1712.5,1713.26,1820.0,1691.7032,1692.1377,1691.1304,1691.8809,1820.0
2019-03-22 14:00:00,1713.35,1715.19,1713.13,1714.09,8210.0,1691.9698,1693.7869,1691.7526,1692.7006,8210.0
2019-03-22 14:05:00,1715.74,1715.74,1713.58,1715.27,10022.0,1694.33,1694.33,1692.1969,1693.8659,10022.0
2019-03-22 14:10:00,1716.33,1718.18,1715.68,1717.1,2082.0,1694.9126,1696.7395,1694.2707,1695.673,2082.0
2019-03-22 14:15:00,1719.0,1721.79,1718.31,1721.38,5595.0,1697.5493,1700.3045,1696.8679,1699.8996,5595.0
2019-03-22 14:20:00,1720.84,1721.4,1720.41,1721.29,3523.0,1699.3663,1699.9194,1698.9417,1699.8107,3523.0
2019-03-22 14:25:00,1721.29,1722.09,1720.14,1720.55,5538.0,1699.8107,1700.6008,1698.6751,1699.08,5538.0
2019-03-22 14:30:00,1721.02,1722.97,1721.02,1721.87,4540.0,1699.5441,1701.4698,1699.5441,1700.3835,4540.0
2019-03-22 14:35:00,1722.59,1725.73,1722.48,1725.72,1050.0,1701.0945,1704.1953,1700.9859,1704.1855,1050.0
2019-03-22 14:40:00,1725.94,1728.2,1725.24,1727.02,12627.0,1704.4027,1706.6345,1703.7114,1705.4692,12627.0
2019-03-22 14:45:00,1727.23,1728.37,1725.93,1727.82,1812.0,1705.6766,1706.8024,1704.3928,1706.2592,1812.0
2019-03-22 14:50:00,1727.09,1727.6,1725.51,1725.69,3004.0,1705.5384,1706.042,1703.9781,1704.1558,3004.0
2019-03-22 14:55:00,1726.23,1727.01,1723.75,1726.53,2387.0,1704.6891,1705.4594,1702.24,1704.9853,2387.0
2019-03-22 15:00:00,1727.2,1729.0,1727.2,1727.98,2694.0,1705.647,1707.4245,1705.647,1706.4173,2694.0
2019-03-22 15:05:00,1727.08,1727.89,1727.08,1727.88,1515.0,1705.5285,1706.3284,1705.5285,1706.3185,1515.0
2019-03-22 15:10:00,1727.12,1727.44,1724.02,1725.0,2672.0,1705.568,1705.884,1702.5067,1703.4744,2672.0
2019-03-22 15:15:00,1725.27,1725.63,1721.3,1721.9,5742.0,1703.7411,1704.0966,1699.8206,1700.4131,5742.0
2019-03-22 15:20:00,1721.99,1724.55,1721.35,1724.55,7500.0,1700.502,1703.0301,1699.87,1703.0301,7500.0
2019-03-22 15:25:00,1724.55,1725.0,1719.14,1719.15,2534.0,1703.0301,1703.4744,1697.6876,1697.6974,2534.0
2019-03-22 15:30:00,1718.51,1720.89,1718.26,1719.82,11958.0,1697.0654,1699.4157,1696.8185,1698.3591,11958.0
2019-03-22 15:35:00,1719.82,1721.73,1719.68,1721.02,5634.0,1698.3591,1700.2452,1698.2208,1699.5441,5634.0
2019-03-22 15:40:00,1719.87,1721.93,1719.04,1721.22,9909.0,1698.4085,1700.4427,1697.5888,1699.7416,9909.0
2019-03-22 15:45:00,1721.54,1721.71,1719.16,1719.16,3528.0,1700.0576,1700.2255,1697.7073,1697.7073,3528.0
2019-03-22 15:50:00,1719.55,1720.39,1718.33,1719.25,19715.0,1698.0924,1698.922,1696.8877,1697.7962,19715.0
2019-03-22 15:55:00,1719.33,1722.99,1719.13,1721.59,12796.0,1697.8752,1701.4895,1697.6777,1700.107,12796.0
2019-03-25 09:30:00,1714.01,1720.07,1712.71,1720.0,6868.0,1692.6216,1698.606,1691.3378,1698.5368,6868.0
2019-03-25 09:35:00,1720.0,1729.6,1719.03,1726.36,4227.0,1698.5368,1708.017,1697.5789,1704.8175,4227.0
2019-03-25 09:40:00,1726.35,1726.75,1719.23,1726.75,9433.0,1704.8076,1705.2026,1697.7764,1705.2026,9433.0
2019-03-25 09:45:00,1726.75,1728.0,1723.4,1726.3,1953.0,1705.2026,1706.437,1701.8944,1704.7582,1953.0
2019-03-25 09:50:00,1725.29,1730.0,1725.29,1725.37,6912.0,1703.7608,1708.412,1703.7608,1703.8398,6912.0
2019-03-25 09:55:00,1726.09,1728.7,1724.21,1726.41,5650.0,1704.5508,1707.1283,1702.6943,1704.8668,5650.0
2019-03-25 10:00:00,1726.14,1727.35,1724.02,1726.0,4381.0,1704.6002,1705.7951,1702.5067,1704.462,4381.0
2019-03-25 10:05:00,1727.59,1729.76,1727.58,1729.45,3700.0,1706.0321,1708.175,1706.0222,1707.8689,3700.0
2019-03-25 10:10:00,1729.53,1730.3,1727.27,1727.37,4011.0,1707.9479,1708.7083,1705.7161,1705.8149,4011.0
2019-03-25 10:15:00,1728.14,1728.81,1727.24,1727.24,1050.0,1706.5753,1707.2369,1705.6865,1705.6865,1050.0
2019-03-25 10:20:00,1727.24,1727.98,1726.44,1726.45,900.0,1705.6865,1706.4173,1704.8965,1704.9063,900.0
2019-03-25 10:25:00,1728.7,1733.55,1728.7,1733.53,2700.0,1707.1283,1711.9177,1707.1283,1711.898,2700.0
2019-03-25 10:30:00,1733.92,1736.23,1733.92,1735.85,2427.0,1712.2831,1714.5643,1712.2831,1714.189,2427.0
2019-03-25 10:35:00,1735.58,1736.41,1734.65,1735.5,1700.0,1713.9224,1714.7421,1713.004,1713.8434,1700.0
2019-03-25 10:40:00,1736.21,1741.36,1734.02,1739.4,5499.0,1714.5446,1719.6303,1712.3819,1717.6947,5499.0
2019-03-25 10:45:00,1740.0,1742.3,1738.7,1742.3,4080.0,1718.2873,1720.5586,1717.0035,1720.5586,4080.0
2019-03-25 10:50:00,1744.0,1748.91,1742.53,1748.22,4613.0,1722.2373,1727.0861,1720.7857,1726.4047,4613.0
2019-03-25 10:55:00,1748.22,1756.0,1748.22,1754.57,9771.0,1726.4047,1734.0876,1726.4047,1732.6754,9771.0
2019-03-25 11:00:00,1754.57,1757.47,1754.56,1755.62,5500.0,1732.6754,1735.5393,1732.6656,1733.7123,5500.0
2019-03-25 11:05:00,1755.29,1759.62,1754.94,1758.85,15888.0,1733.3865,1737.6624,1733.0408,1736.902,15888.0
2019-03-25 11:10:00,1757.92,1758.99,1754.01,1755.97,5601.0,1735.9836,1737.0403,1732.1224,1734.058,5601.0
2019-03-25 11:15:00,1756.6,1757.92,1754.75,1754.75,2400.0,1734.6801,1735.9836,1732.8532,1732.8532,2400.0
2019-03-25 11:20:00,1754.99,1754.99,1752.2,1752.2,2300.0,1733.0902,1733.0902,1730.335,1730.335,2300.0
2019-03-25 11:25:00,1752.21,1758.62,1752.0,1756.65,4026.0,1730.3449,1736.6749,1730.1375,1734.7295,4026.0
2019-03-25 11:30:00,1756.65,1757.93,1754.72,1755.12,11384.0,1734.7295,1735.9935,1732.8236,1733.2186,11384.0
2019-03-25 11:35:00,1755.6,1757.4,1754.1,1757.08,4229.0,1733.6926,1735.4701,1732.2113,1735.1541,4229.0
2019-03-25 11:40:00,1756.22,1757.5,1754.0,1755.65,5090.0,1734.3049,1735.5689,1732.1126,1733.742,5090.0
2019-03-25 11:45:00,1755.65,1758.43,1755.65,1755.97,1200.0,1733.742,1736.4873,1733.742,1734.058,1200.0
2019-03-25 11:50:00,1755.97,1757.9,1754.36,1755.48,2700.0,1734.058,1735.9639,1732.4681,1733.5741,2700.0
2019-03-25 11:55:00,1754.03,1758.13,1754.02,1755.87,3248.0,1732.1422,1736.191,1732.1323,1733.9592,3248.0
2019-03-25 12:00:00,1755.86,1756.68,1753.96,1755.09,3450.0,1733.9493,1734.7591,1732.0731,1733.189,3450.0
2019-03-25 12:05:00,1753.79,1757.09,1753.78,1756.66,1000.0,1731.9052,1735.164,1731.8953,1734.7394,1000.0
2019-03-25 12:10:00,1756.59,1758.4,1755.87,1758.12,6582.0,1734.6702,1736.4577,1733.9592,1736.1811,6582.0
2019-03-25 12:15:00,1756.67,1757.12,1755.43,1757.05,1594.0,1734.7492,1735.1936,1733.5247,1735.1245,1594.0
2019-03-25 12:20:00,1755.51,1755.51,1755.51,1755.51,400.0,1733.6037,1733.6037,1733.6037,1733.6037,400.0
2019-03-25 12:25:00,1758.26,1758.52,1755.41,1756.58,4489.0,1736.3194,1736.5762,1733.505,1734.6604,4489.0
2019-03-25 12:30:00,1756.58,1756.58,1754.43,1754.44,1281.0,1734.6604,1734.6604,1732.5372,1732.5471,1281.0
2019-03-25 12:35:00,1755.21,1755.21,1751.62,1751.62,1000.0,1733.3075,1733.3075,1729.7623,1729.7623,1000.0
2019-03-25 12:40:00,1750.71,1750.71,1750.59,1750.65,400.0,1728.8636,1728.8636,1728.7451,1728.8044,400.0
2019-03-25 12:45:00,1749.88,1749.88,1748.67,1749.19,700.0,1728.044,1728.044,1726.8491,1727.3626,700.0
2019-03-25 12:50:00,1748.62,1748.96,1746.8,1748.96,4999.0,1726.7997,1727.1355,1725.0024,1727.1355,4999.0
2019-03-25 12:55:00,1749.1,1751.01,1748.1,1749.24,3168.0,1727.2737,1729.1599,1726.2862,1727.412,3168.0
2019-03-25 13:00:00,1750.33,1753.0,1749.25,1753.0,7016.0,1728.4884,1731.125,1727.4218,1731.125,7016.0
2019-03-25 13:05:00,1752.2,1754.26,1752.1,1752.62,2006.0,1730.335,1732.3693,1730.2363,1730.7498,2006.0
2019-03-25 13:10:00,1753.17,1754.99,1752.4,1753.47,1400.0,1731.2929,1733.0902,1730.5325,1731.5892,1400.0
2019-03-25 13:15:00,1753.47,1753.47,1751.3,1752.88,2598.0,1731.5892,1731.5892,1729.4463,1731.0065,2598.0
2019-03-25 13:20:00,1752.89,1753.02,1751.74,1753.02,1000.0,1731.0164,1731.1448,1729.8808,1731.1448,1000.0
2019-03-25 13:25:00,1753.93,1754.33,1753.22,1753.58,3600.0,1732.0434,1732.4384,1731.3423,1731.6978,3600.0
2019-03-25 13:30:00,1753.69,1754.0,1751.53,1752.74,2010.0,1731.8064,1732.1126,1729.6734,1730.8683,2010.0
2019-03-25 13:35:00,1753.26,1753.54,1751.57,1752.62,6000.0,1731.3818,1731.6583,1729.7129,1730.7498,6000.0
2019-03-25 13:40:00,1752.63,1753.6,1750.4,1750.4,2951.0,1730.7597,1731.7176,1728.5575,1728.5575,2951.0
2019-03-25 13:45:00,1750.12,1750.12,1748.4,1749.01,3716.0,1728.281,1728.281,1726.5824,1727.1848,3716.0
2019-03-25 13:50:00,1749.69,1750.6,1746.64,1746.64,4783.0,1727.8563,1728.755,1724.8444,1724.8444,4783.0
2019-03-25 13:55:00,1746.13,1748.47,1745.77,1748.47,1300.0,1724.3408,1726.6516,1723.9853,1726.6516,1300.0
2019-03-25 14:00:00,1749.12,1750.42,1748.99,1749.71,3000.0,1727.2935,1728.5772,1727.1651,1727.8761,3000.0
2019-03-25 14:05:00,1749.71,1749.71,1746.16,1746.16,5400.0,1727.8761,1727.8761,1724.3704,1724.3704,5400.0
2019-03-25 14:10:00,1746.6,1747.8,1745.46,1746.9,6700.0,1724.8049,1725.9899,1723.6791,1725.1012,6700.0
2019-03-25 14:15:00,1745.96,1747.85,1745.96,1746.75,5400.0,1724.1729,1726.0393,1724.1729,1724.953,5400.0
2019-03-25 14:20:00,1746.9,1748.14,1746.9,1747.46,3500.0,1725.1012,1726.3257,1725.1012,1725.6542,3500.0
2019-03-25 14:25:00,1746.42,1747.04,1743.93,1745.42,23890.0,1724.6271,1725.2394,1722.1682,1723.6396,23890.0
2019-03-25 14:30:00,1745.64,1746.24,1744.17,1745.52,3100.0,1723.8569,1724.4494,1722.4052,1723.7384,3100.0
2019-03-25 14:35:00,1745.7,1746.49,1744.15,1745.71,8770.0,1723.9161,1724.6963,1722.3855,1723.926,8770.0
2019-03-25 14:40:00,1746.43,1749.39,1746.43,1747.72,3700.0,1724.637,1727.5601,1724.637,1725.9109,3700.0
2019-03-25 14:45:00,1747.5,1749.83,1747.19,1749.44,3600.0,1725.6937,1727.9946,1725.3875,1727.6095,3600.0
2019-03-25 14:50:00,1750.73,1751.74,1748.05,1749.61,6426.0,1728.8834,1729.8808,1726.2368,1727.7773,6426.0
2019-03-25 14:55:00,1749.04,1749.7,1747.35,1748.41,5798.0,1727.2145,1727.8662,1725.5455,1726.5923,5798.0
2019-03-25 15:00:00,1749.08,1752.91,1749.07,1752.55,4325.0,1727.254,1731.0362,1727.2441,1730.6807,4325.0
2019-03-25 15:05:00,1752.87,1753.5,1751.36,1753.28,4957.0,1730.9967,1731.6188,1729.5055,1731.4015,4957.0
2019-03-25 15:10:00,1753.58,1755.77,1752.34,1755.49,5235.0,1731.6978,1733.8605,1730.4733,1733.584,5235.0
2019-03-25 15:15:00,1755.72,1756.47,1754.66,1756.33,4400.0,1733.8111,1734.5517,1732.7643,1734.4135,4400.0
2019-03-25 15:20:00,1756.22,1757.27,1755.57,1757.01,5474.0,1734.3049,1735.3418,1733.663,1735.085,5474.0
2019-03-25 15:25:00,1756.83,1758.0,1756.35,1758.0,5631.0,1734.9072,1736.0626,1734.4332,1736.0626,5631.0
2019-03-25 15:30:00,1757.92,1759.88,1757.63,1759.2,5900.0,1735.9836,1737.9192,1735.6973,1737.2477,5900.0
2019-03-25 15:35:00,1759.38,1759.59,1757.47,1757.47,4547.0,1737.4254,1737.6328,1735.5393,1735.5393,4547.0
2019-03-25 15:40:00,1757.58,1758.02,1756.99,1757.0,5358.0,1735.6479,1736.0824,1735.0652,1735.0751,5358.0
2019-03-25 15:45:00,1756.22,1757.25,1753.14,1753.15,12258.0,1734.3049,1735.322,1731.2633,1731.2732,12258.0
2019-03-25 15:50:00,1753.07,1753.69,1748.78,1749.53,11964.0,1731.1942,1731.8064,1726.9577,1727.6983,11964.0
2019-03-25 15:55:00,1750.3,1754.74,1746.69,1753.16,14957.0,1728.4587,1732.8433,1724.8938,1731.283,14957.0
2019-03-26 09:30:00,1761.2,1769.87,1759.22,1767.28,6132.0,1739.2227,1747.7845,1737.2674,1745.2268,6132.0
2019-03-26 09:35:00,1770.99,1775.01,1770.99,1774.53,4044.0,1748.8905,1752.8604,1748.8905,1752.3864,4044.0
2019-03-26 09:40:00,1776.0,1777.59,1772.62,1775.99,7089.0,1753.838,1755.4082,1750.5002,1753.8282,7089.0
2019-03-26 09:45:00,1777.4,1783.86,1777.19,1778.35,5280.0,1755.2206,1761.5999,1755.0132,1756.1587,5280.0
2019-03-26 09:50:00,1778.34,1778.97,1774.71,1776.06,1600.0,1756.1488,1756.771,1752.5641,1753.8973,1600.0
2019-03-26 09:55:00,1776.07,1779.43,1774.47,1779.15,4394.0,1753.9072,1757.2252,1752.3271,1756.9487,4394.0
2019-03-26 10:00:00,1779.15,1779.34,1775.76,1775.77,3400.0,1756.9487,1757.1364,1753.601,1753.6109,3400.0
2019-03-26 10:05:00,1775.76,1775.76,1773.78,1774.05,4274.0,1753.601,1753.601,1751.6457,1751.9124,4274.0
2019-03-26 10:10:00,1775.0,1776.67,1775.0,1775.25,2700.0,1752.8505,1754.4997,1752.8505,1753.0974,2700.0
2019-03-26 10:15:00,1775.35,1777.34,1774.85,1775.22,1400.0,1753.1961,1755.1613,1752.7024,1753.0678,1400.0
2019-03-26 10:20:00,1775.78,1775.84,1775.21,1775.21,500.0,1753.6208,1753.68,1753.0579,1753.0579,500.0
2019-03-26 10:25:00,1775.21,1777.02,1775.21,1776.6,1700.0,1753.0579,1754.8453,1753.0579,1754.4305,1700.0
2019-03-26 10:30:00,1776.6,1777.25,1774.42,1775.74,5550.0,1754.4305,1755.0724,1752.2777,1753.5813,5550.0
2019-03-26 10:35:00,1775.43,1776.08,1774.9,1775.19,3538.0,1753.2751,1753.917,1752.7518,1753.0381,3538.0
2019-03-26 10:40:00,1775.2,1776.65,1774.38,1774.52,2608.0,1753.048,1754.4799,1752.2382,1752.3765,2608.0
2019-03-26 10:45:00,1775.22,1779.92,1775.21,1779.92,6125.0,1753.0678,1757.7091,1753.0579,1757.7091,6125.0
2019-03-26 10:50:00,1779.29,1780.55,1779.14,1780.15,4125.0,1757.087,1758.3313,1756.9388,1757.9362,4125.0
2019-03-26 10:55:00,1780.53,1782.34,1780.51,1781.31,3293.0,1758.3115,1760.0989,1758.2918,1759.0818,3293.0
2019-03-26 11:00:00,1781.26,1782.47,1780.55,1780.55,2954.0,1759.0324,1760.2273,1758.3313,1758.3313,2954.0
2019-03-26 11:05:00,1780.8,1781.65,1779.32,1779.85,4511.0,1758.5781,1759.4175,1757.1166,1757.64,4511.0
2019-03-26 11:10:00,1779.39,1782.32,1778.55,1782.32,3200.0,1757.1857,1760.0792,1756.3562,1760.0792,3200.0
2019-03-26 11:15:00,1782.15,1782.75,1778.02,1778.8,1500.0,1759.9113,1760.5038,1755.8328,1756.6031,1500.0
2019-03-26 11:20:00,1776.74,1778.25,1775.92,1777.3,4400.0,1754.5688,1756.06,1753.759,1755.1218,4400.0
2019-03-26 11:25:00,1778.18,1780.51,1777.88,1780.5,5421.0,1755.9908,1758.2918,1755.6946,1758.2819,5421.0
2019-03-26 11:30:00,1780.84,1782.0,1779.15,1780.14,4325.0,1758.6176,1759.7632,1756.9487,1757.9264,4325.0
2019-03-26 11:35:00,1779.22,1780.93,1778.48,1780.92,2100.0,1757.0178,1758.7065,1756.2871,1758.6966,2100.0
2019-03-26 11:40:00,1781.56,1781.57,1779.78,1779.79,954.0,1759.3286,1759.3385,1757.5709,1757.5807,954.0
2019-03-26 11:45:00,1779.59,1780.91,1778.6,1779.45,7300.0,1757.3832,1758.6868,1756.4056,1757.245,7300.0
2019-03-26 11:50:00,1779.79,1780.81,1778.51,1780.81,3600.0,1757.5807,1758.588,1756.3167,1758.588,3600.0
2019-03-26 11:55:00,1780.17,1783.51,1780.17,1782.91,4535.0,1757.956,1761.2543,1757.956,1760.6618,4535.0
2019-03-26 12:00:00,1783.16,1783.16,1781.3,1781.31,1100.0,1760.9087,1760.9087,1759.0719,1759.0818,1100.0
2019-03-26 12:05:00,1782.37,1782.61,1779.38,1779.38,5349.0,1760.1285,1760.3655,1757.1759,1757.1759,5349.0
2019-03-26 12:10:00,1779.38,1781.48,1778.6,1778.85,6485.0,1757.1759,1759.2496,1756.4056,1756.6525,6485.0
2019-03-26 12:15:00,1778.99,1779.5,1769.36,1773.17,6367.0,1756.7907,1757.2944,1747.2809,1751.0433,6367.0
2019-03-26 12:20:00,1773.32,1775.02,1772.98,1772.99,2293.0,1751.1915,1752.8703,1750.8557,1750.8656,2293.0
2019-03-26 12:25:00,1772.56,1774.1,1772.0,1773.82,5400.0,1750.441,1751.9617,1749.8879,1751.6852,5400.0
2019-03-26 12:30:00,1773.82,1774.57,1772.77,1774.32,7912.0,1751.6852,1752.4259,1750.6483,1752.179,7912.0
2019-03-26 12:35:00,1773.92,1774.85,1773.77,1773.96,2100.0,1751.784,1752.7024,1751.6359,1751.8235,2100.0
2019-03-26 12:40:00,1773.53,1773.65,1771.78,1772.92,3500.0,1751.3989,1751.5174,1749.6707,1750.7965,3500.0
2019-03-26 12:45:00,1773.01,1773.3,1771.82,1772.94,3800.0,1750.8853,1751.1717,1749.7102,1750.8162,3800.0
2019-03-26 12:50:00,1774.1,1777.8,1774.1,1777.8,3020.0,1751.9617,1755.6156,1751.9617,1755.6156,3020.0
2019-03-26 12:55:00,1778.01,1778.01,1776.85,1777.3,1800.0,1755.8229,1755.8229,1754.6774,1755.1218,1800.0
2019-03-26 13:00:00,1777.74,1778.97,1777.74,1777.8,2464.0,1755.5563,1756.771,1755.5563,1755.6156,2464.0
2019-03-26 13:05:00,1778.37,1778.49,1776.92,1776.92,3735.0,1756.1785,1756.297,1754.7465,1754.7465,3735.0
2019-03-26 13:10:00,1777.35,1778.14,1776.77,1777.91,1900.0,1755.1712,1755.9513,1754.5984,1755.7242,1900.0
2019-03-26 13:15:00,1777.98,1780.01,1776.8,1780.0,4000.0,1755.7933,1757.798,1754.628,1757.7881,4000.0
2019-03-26 13:20:00,1780.0,1780.0,1778.22,1778.85,700.0,1757.7881,1757.7881,1756.0303,1756.6525,700.0
2019-03-26 13:25:00,1778.86,1778.86,1777.18,1777.78,3800.0,1756.6623,1756.6623,1755.0033,1755.5958,3800.0
2019-03-26 13:30:00,1778.62,1781.12,1777.63,1778.78,3766.0,1756.4253,1758.8941,1755.4477,1756.5833,3766.0
2019-03-26 13:35:00,1778.77,1779.39,1777.88,1777.88,8800.0,1756.5735,1757.1857,1755.6946,1755.6946,8800.0
2019-03-26 13:40:00,1777.52,1777.54,1776.22,1776.89,2100.0,1755.3391,1755.3588,1754.0553,1754.7169,2100.0
2019-03-26 13:45:00,1776.92,1777.09,1776.03,1777.08,1328.0,1754.7465,1754.9144,1753.8677,1754.9046,1328.0
2019-03-26 13:50:00,1777.08,1777.09,1775.11,1776.39,1300.0,1754.9046,1754.9144,1752.9591,1754.2232,1300.0
2019-03-26 13:55:00,1776.39,1776.51,1773.25,1773.25,1672.0,1754.2232,1754.3417,1751.1223,1751.1223,1672.0
2019-03-26 14:00:00,1774.14,1774.14,1772.65,1772.65,2080.0,1752.0012,1752.0012,1750.5298,1750.5298,2080.0
2019-03-26 14:05:00,1772.92,1774.64,1772.92,1774.64,1580.0,1750.7965,1752.495,1750.7965,1752.495,1580.0
2019-03-26 14:10:00,1773.78,1773.78,1772.56,1772.85,1400.0,1751.6457,1751.6457,1750.441,1750.7273,1400.0
2019-03-26 14:15:00,1773.69,1774.41,1772.44,1774.4,1644.0,1751.5569,1752.2679,1750.3225,1752.258,1644.0
2019-03-26 14:20:00,1774.4,1775.22,1773.81,1774.85,2100.0,1752.258,1753.0678,1751.6754,1752.7024,2100.0
2019-03-26 14:25:00,1774.76,1775.09,1773.92,1774.42,1100.0,1752.6135,1752.9394,1751.784,1752.2777,1100.0
2019-03-26 14:30:00,1774.34,1774.34,1772.39,1773.24,1300.0,1752.1987,1752.1987,1750.2731,1751.1125,1300.0
2019-03-26 14:35:00,1774.02,1774.21,1773.31,1773.48,1330.0,1751.8827,1752.0704,1751.1816,1751.3495,1330.0
2019-03-26 14:40:00,1774.42,1775.38,1774.27,1775.38,1815.0,1752.2777,1753.2258,1752.1296,1753.2258,1815.0
2019-03-26 14:45:00,1776.92,1778.09,1775.12,1775.24,3164.0,1754.7465,1755.9019,1752.969,1753.0875,3164.0
2019-03-26 14:50:00,1775.5,1775.7,1773.87,1773.88,2915.0,1753.3443,1753.5418,1751.7346,1751.7445,2915.0
2019-03-26 14:55:00,1773.67,1773.67,1771.01,1772.39,4400.0,1751.5371,1751.5371,1748.9103,1750.2731,4400.0
2019-03-26 15:00:00,1772.56,1774.81,1772.56,1772.88,2700.0,1750.441,1752.6629,1750.441,1750.757,2700.0
2019-03-26 15:05:00,1770.83,1774.23,1770.83,1774.02,2100.0,1748.7325,1752.0901,1748.7325,1751.8827,2100.0
2019-03-26 15:10:00,1774.16,1775.83,1773.28,1775.64,1400.0,1752.021,1753.6702,1751.152,1753.4825,1400.0
2019-03-26 15:15:00,1775.03,1777.04,1775.03,1775.07,2998.0,1752.8801,1754.8651,1752.8801,1752.9196,2998.0
2019-03-26 15:20:00,1775.06,1775.49,1773.8,1775.48,1500.0,1752.9098,1753.3344,1751.6655,1753.3245,1500.0
2019-03-26 15:25:00,1774.93,1776.04,1773.45,1775.11,2300.0,1752.7814,1753.8775,1751.3199,1752.9591,2300.0
2019-03-26 15:30:00,1774.23,1775.27,1774.23,1775.08,2357.0,1752.0901,1753.1171,1752.0901,1752.9295,2357.0
2019-03-26 15:35:00,1775.51,1776.29,1774.43,1775.06,4109.0,1753.3541,1754.1244,1752.2876,1752.9098,4109.0
2019-03-26 15:40:00,1775.92,1776.24,1774.05,1774.05,2083.0,1753.759,1754.075,1751.9124,1751.9124,2083.0
2019-03-26 15:45:00,1774.56,1776.35,1774.05,1775.01,4615.0,1752.416,1754.1837,1751.9124,1752.8604,4615.0
2019-03-26 15:50:00,1774.62,1775.33,1773.72,1774.75,7454.0,1752.4753,1753.1764,1751.5865,1752.6036,7454.0
2019-03-26 15:55:00,1774.81,1775.07,1766.79,1768.52,19783.0,1752.6629,1752.9196,1744.743,1746.4514,19783.0
2019-03-27 09:30:00,1768.98,1777.78,1768.98,1776.0,4865.0,1746.9056,1755.5958,1746.9056,1753.838,4865.0
2019-03-27 09:35:00,1775.93,1778.16,1766.1,1770.18,7113.0,1753.7689,1755.9711,1744.0616,1748.0907,7113.0
2019-03-27 09:40:00,1773.73,1781.52,1772.26,1781.52,4660.0,1751.5964,1759.2891,1750.1447,1759.2891,4660.0
2019-03-27 09:45:00,1780.05,1783.9,1778.33,1782.48,3900.0,1757.8375,1761.6394,1756.139,1760.2372,3900.0
2019-03-27 09:50:00,1782.34,1786.96,1782.34,1783.15,1732.0,1760.0989,1764.6613,1760.0989,1760.8988,1732.0
2019-03-27 09:55:00,1782.48,1782.48,1775.2,1775.2,1441.0,1760.2372,1760.2372,1753.048,1753.048,1441.0
2019-03-27 10:00:00,1777.56,1778.65,1776.37,1778.13,1400.0,1755.3786,1756.455,1754.2034,1755.9415,1400.0
2019-03-27 10:05:00,1778.01,1779.59,1775.95,1778.44,2100.0,1755.8229,1757.3832,1753.7887,1756.2476,2100.0
2019-03-27 10:10:00,1778.54,1781.0,1778.45,1781.0,1073.0,1756.3463,1758.7756,1756.2575,1758.7756,1073.0
2019-03-27 10:15:00,1780.62,1783.1,1779.42,1783.1,1595.0,1758.4004,1760.8494,1757.2154,1760.8494,1595.0
2019-03-27 10:20:00,1783.14,1785.99,1783.1,1785.76,2000.0,1760.8889,1763.7034,1760.8494,1763.4762,2000.0
2019-03-27 10:25:00,1786.03,1786.04,1784.08,1784.93,1400.0,1763.7429,1763.7527,1761.8172,1762.6566,1400.0
2019-03-27 10:30:00,1784.43,1784.43,1779.87,1779.88,3143.0,1762.1628,1762.1628,1757.6597,1757.6696,3143.0
2019-03-27 10:35:00,1780.36,1780.36,1774.43,1775.33,5541.0,1758.1436,1758.1436,1752.2876,1753.1764,5541.0
2019-03-27 10:40:00,1775.27,1776.35,1772.42,1776.35,2400.0,1753.1171,1754.1837,1750.3027,1754.1837,2400.0
2019-03-27 10:45:00,1776.02,1776.2,1772.6,1773.76,3534.0,1753.8578,1754.0355,1750.4805,1751.626,3534.0
2019-03-27 10:50:00,1772.6,1772.86,1770.0,1771.42,5797.0,1750.4805,1750.7372,1747.9129,1749.3152,5797.0
2019-03-27 10:55:00,1771.42,1772.37,1770.0,1770.27,5327.0,1749.3152,1750.2533,1747.9129,1748.1795,5327.0
2019-03-27 11:00:00,1770.33,1770.34,1765.68,1767.0,3248.0,1748.2388,1748.2487,1743.6468,1744.9503,3248.0
2019-03-27 11:05:00,1766.36,1767.46,1764.34,1766.0,3300.0,1744.3183,1745.4046,1742.3235,1743.9628,3300.0
2019-03-27 11:10:00,1765.35,1765.57,1762.74,1762.74,4095.0,1743.3209,1743.5382,1740.7435,1740.7435,4095.0
2019-03-27 11:15:00,1763.0,1763.3,1760.4,1763.3,3282.0,1741.0003,1741.2965,1738.4327,1741.2965,3282.0
2019-03-27 11:20:00,1763.68,1763.9,1761.24,1761.24,2500.0,1741.6718,1741.889,1739.2622,1739.2622,2500.0
2019-03-27 11:25:00,1762.13,1763.4,1757.67,1757.67,5926.0,1740.1411,1741.3953,1735.7368,1735.7368,5926.0
2019-03-27 11:30:00,1757.16,1758.21,1754.22,1755.29,3934.0,1735.2331,1736.27,1732.3298,1733.3865,3934.0
2019-03-27 11:35:00,1753.53,1753.93,1751.89,1753.06,600.0,1731.6484,1732.0434,1730.0289,1731.1843,600.0
2019-03-27 11:40:00,1753.0,1754.21,1747.53,1749.02,2400.0,1731.125,1732.3199,1725.7233,1727.1947,2400.0
2019-03-27 11:45:00,1749.75,1749.96,1747.17,1747.17,1000.0,1727.9156,1728.123,1725.3678,1725.3678,1000.0
2019-03-27 11:50:00,1747.17,1748.98,1746.21,1747.44,3560.0,1725.3678,1727.1552,1724.4198,1725.6344,3560.0
2019-03-27 11:55:00,1748.72,1750.71,1748.72,1749.45,2200.0,1726.8984,1728.8636,1726.8984,1727.6193,2200.0
2019-03-27 12:00:00,1748.65,1753.54,1748.6,1753.37,1500.0,1726.8293,1731.6583,1726.7799,1731.4904,1500.0
2019-03-27 12:05:00,1754.13,1756.75,1754.13,1756.75,1300.0,1732.2409,1734.8282,1732.2409,1734.8282,1300.0
2019-03-27 12:10:00,1756.6,1757.25,1755.65,1756.59,2521.0,1734.6801,1735.322,1733.742,1734.6702,2521.0
2019-03-27 12:15:00,1756.86,1757.75,1755.48,1755.98,1100.0,1734.9369,1735.8158,1733.5741,1734.0679,1100.0
2019-03-27 12:20:00,1755.99,1758.5,1755.87,1756.78,1300.0,1734.0777,1736.5564,1733.9592,1734.8579,1300.0
2019-03-27 12:25:00,1755.78,1757.75,1755.77,1757.17,700.0,1733.8703,1735.8158,1733.8605,1735.243,700.0
2019-03-27 12:30:00,1755.44,1757.92,1755.44,1757.46,1344.0,1733.5346,1735.9836,1733.5346,1735.5294,1344.0
2019-03-27 12:35:00,1755.88,1760.86,1755.53,1760.86,2600.0,1733.9691,1738.887,1733.6235,1738.887,2600.0
2019-03-27 12:40:00,1760.23,1761.54,1759.6,1760.38,1000.0,1738.2648,1739.5585,1737.6427,1738.4129,1000.0
2019-03-27 12:45:00,1760.91,1760.91,1759.16,1759.16,900.0,1738.9363,1738.9363,1737.2082,1737.2082,900.0
2019-03-27 12:50:00,1755.51,1758.0,1754.8,1755.71,2840.0,1733.6037,1736.0626,1732.9026,1733.8012,2840.0
2019-03-27 12:55:00,1755.0,1756.87,1755.0,1755.86,2213.0,1733.1001,1734.9467,1733.1001,1733.9493,2213.0
2019-03-27 13:00:00,1755.86,1755.86,1754.31,1754.44,500.0,1733.9493,1733.9493,1732.4187,1732.5471,500.0
2019-03-27 13:05:00,1753.9,1754.25,1752.34,1752.34,1200.0,1732.0138,1732.3594,1730.4733,1730.4733,1200.0
2019-03-27 13:10:00,1752.03,1756.82,1752.02,1756.82,1400.0,1730.1671,1734.8974,1730.1573,1734.8974,1400.0
2019-03-27 13:15:00,1756.4,1759.8,1756.4,1759.8,1100.0,1734.4826,1737.8402,1734.4826,1737.8402,1100.0
2019-03-27 13:20:00,1759.62,1763.22,1759.14,1763.22,3815.0,1737.6624,1741.2175,1737.1884,1741.2175,3815.0
2019-03-27 13:25:00,1763.28,1765.51,1763.28,1764.82,1875.0,1741.2768,1743.4789,1741.2768,1742.7975,1875.0
2019-03-27 13:30:00,1765.71,1767.03,1764.93,1767.03,2340.0,1743.6764,1744.98,1742.9062,1744.98,2340.0
2019-03-27 13:35:00,1767.03,1768.3,1765.27,1767.34,1607.0,1744.98,1746.2341,1743.2419,1745.2861,1607.0
2019-03-27 13:40:00,1768.16,1768.75,1768.16,1768.75,500.0,1746.0959,1746.6785,1746.0959,1746.6785,500.0
2019-03-27 13:45:00,1769.37,1770.54,1768.4,1769.59,4750.0,1747.2908,1748.4462,1746.3329,1747.508,4750.0
2019-03-27 13:50:00,1770.0,1770.0,1768.08,1768.08,700.0,1747.9129,1747.9129,1746.0169,1746.0169,700.0
2019-03-27 13:55:00,1768.0,1768.62,1766.05,1767.03,1000.0,1745.9379,1746.5501,1744.0122,1744.98,1000.0
2019-03-27 14:00:00,1766.23,1766.95,1765.38,1766.94,1162.0,1744.1899,1744.901,1743.3506,1744.8911,1162.0
2019-03-27 14:05:00,1766.94,1768.91,1766.94,1768.47,800.0,1744.8911,1746.8365,1744.8911,1746.402,800.0
2019-03-27 14:10:00,1768.39,1768.91,1768.05,1768.38,1500.0,1746.323,1746.8365,1745.9872,1746.3131,1500.0
2019-03-27 14:15:00,1768.25,1768.25,1764.88,1764.89,600.0,1746.1847,1746.1847,1742.8568,1742.8667,600.0
2019-03-27 14:20:00,1764.86,1764.86,1763.29,1763.91,1354.0,1742.837,1742.837,1741.2866,1741.8989,1354.0
2019-03-27 14:25:00,1765.93,1766.54,1765.17,1765.3,2200.0,1743.8937,1744.4961,1743.1432,1743.2716,2200.0
2019-03-27 14:30:00,1766.13,1766.52,1764.17,1764.17,1435.0,1744.0912,1744.4763,1742.1557,1742.1557,1435.0
2019-03-27 14:35:00,1764.17,1764.65,1758.56,1758.56,2373.0,1742.1557,1742.6297,1736.6157,1736.6157,2373.0
2019-03-27 14:40:00,1758.72,1759.6,1758.65,1759.6,1340.0,1736.7737,1737.6427,1736.7045,1737.6427,1340.0
2019-03-27 14:45:00,1759.36,1759.99,1759.25,1759.25,3374.0,1737.4057,1738.0278,1737.297,1737.297,3374.0
2019-03-27 14:50:00,1758.68,1762.38,1758.68,1759.28,1918.0,1736.7342,1740.388,1736.7342,1737.3267,1918.0
2019-03-27 14:55:00,1760.15,1761.24,1759.38,1761.24,1340.0,1738.1858,1739.2622,1737.4254,1739.2622,1340.0
2019-03-27 15:00:00,1762.12,1762.59,1761.92,1762.16,1900.0,1740.1312,1740.5954,1739.9337,1740.1707,1900.0
2019-03-27 15:05:00,1762.14,1763.12,1761.06,1761.07,1400.0,1740.151,1741.1188,1739.0845,1739.0943,1400.0
2019-03-27 15:10:00,1760.42,1760.99,1758.13,1758.13,1100.0,1738.4524,1739.0153,1736.191,1736.191,1100.0
2019-03-27 15:15:00,1757.34,1757.35,1753.61,1754.73,3942.0,1735.4109,1735.4208,1731.7274,1732.8334,3942.0
2019-03-27 15:20:00,1754.75,1756.98,1754.21,1755.98,3900.0,1732.8532,1735.0554,1732.3199,1734.0679,3900.0
2019-03-27 15:25:00,1755.98,1756.23,1754.07,1754.59,3900.0,1734.0679,1734.3147,1732.1817,1732.6952,3900.0
2019-03-27 15:30:00,1755.22,1757.86,1753.54,1756.73,8244.0,1733.3173,1735.9244,1731.6583,1734.8085,8244.0
2019-03-27 15:35:00,1756.69,1760.73,1756.15,1759.53,5500.0,1734.769,1738.7586,1734.2357,1737.5736,5500.0
2019-03-27 15:40:00,1760.71,1760.71,1757.43,1757.44,1400.0,1738.7388,1738.7388,1735.4998,1735.5096,1400.0
2019-03-27 15:45:00,1757.02,1758.05,1756.0,1756.1,1271.0,1735.0949,1736.112,1734.0876,1734.1864,1271.0
2019-03-27 15:50:00,1755.1,1755.87,1751.87,1751.87,3512.0,1733.1988,1733.9592,1730.0091,1730.0091,3512.0
2019-03-27 15:55:00,1751.99,1753.24,1751.32,1751.32,6688.0,1730.1276,1731.362,1729.466,1729.466,6688.0
2019-03-28 09:30:00,1759.99,1761.26,1756.34,1756.34,6560.0,1738.0278,1739.282,1734.4234,1734.4234,6560.0
2019-03-28 09:35:00,1759.93,1765.58,1750.15,1750.26,7269.0,1737.9686,1743.5481,1728.3106,1728.4192,7269.0
2019-03-28 09:40:00,1750.01,1750.01,1738.2,1743.24,4500.0,1728.1723,1728.1723,1716.5097,1721.4868,4500.0
2019-03-28 09:45:00,1744.45,1751.1,1742.45,1751.09,3400.0,1722.6817,1729.2487,1720.7067,1729.2389,3400.0
2019-03-28 09:50:00,1752.47,1755.51,1751.0,1754.92,2100.0,1730.6017,1733.6037,1729.15,1733.0211,2100.0
2019-03-28 09:55:00,1752.56,1758.63,1751.27,1751.27,3576.0,1730.6905,1736.6848,1729.4166,1729.4166,3576.0
2019-03-28 10:00:00,1753.0,1757.58,1752.61,1757.57,3473.0,1731.125,1735.6479,1730.7399,1735.638,3473.0
2019-03-28 10:05:00,1759.31,1759.31,1758.54,1759.07,700.0,1737.3563,1737.3563,1736.5959,1737.1193,700.0
2019-03-28 10:10:00,1759.08,1761.59,1755.77,1755.9,2782.0,1737.1292,1739.6078,1733.8605,1733.9888,2782.0
2019-03-28 10:15:00,1757.1,1757.66,1751.1,1751.1,2109.0,1735.1739,1735.7269,1729.2487,1729.2487,2109.0
2019-03-28 10:20:00,1753.08,1758.33,1753.08,1757.06,1300.0,1731.204,1736.3885,1731.204,1735.1344,1300.0
2019-03-28 10:25:00,1756.07,1756.08,1754.5,1755.4,3100.0,1734.1567,1734.1666,1732.6063,1733.4951,3100.0
2019-03-28 10:30:00,1755.99,1757.09,1755.45,1757.08,3900.0,1734.0777,1735.164,1733.5445,1735.1541,3900.0
2019-03-28 10:35:00,1757.08,1757.09,1755.53,1756.84,1300.0,1735.1541,1735.164,1733.6235,1734.9171,1300.0
2019-03-28 10:40:00,1756.28,1757.81,1754.69,1757.51,4200.0,1734.3641,1735.875,1732.7939,1735.5788,4200.0
2019-03-28 10:45:00,1757.51,1757.64,1756.49,1756.49,1800.0,1735.5788,1735.7071,1734.5715,1734.5715,1800.0
2019-03-28 10:50:00,1756.49,1756.49,1752.05,1752.63,2153.0,1734.5715,1734.5715,1730.1869,1730.7597,2153.0
2019-03-28 10:55:00,1753.16,1754.75,1752.37,1752.37,4429.0,1731.283,1732.8532,1730.5029,1730.5029,4429.0
2019-03-28 11:00:00,1753.41,1753.41,1746.9,1746.9,2321.0,1731.5299,1731.5299,1725.1012,1725.1012,2321.0
2019-03-28 11:05:00,1747.25,1747.25,1741.88,1742.19,6623.0,1725.4468,1725.4468,1720.1438,1720.4499,6623.0
2019-03-28 11:10:00,1742.34,1743.43,1741.48,1742.23,1110.0,1720.5981,1721.6745,1719.7488,1720.4894,1110.0
2019-03-28 11:15:00,1742.23,1742.23,1741.11,1742.0,900.0,1720.4894,1720.4894,1719.3834,1720.2623,900.0
2019-03-28 11:20:00,1742.0,1742.05,1739.36,1739.37,2416.0,1720.2623,1720.3117,1717.6552,1717.6651,2416.0
2019-03-28 11:25:00,1738.0,1738.0,1736.0,1737.2,2075.0,1716.3122,1716.3122,1714.3372,1715.5222,2075.0
2019-03-28 11:30:00,1737.2,1740.24,1737.04,1739.67,1450.0,1715.5222,1718.5243,1715.3642,1717.9614,1450.0
2019-03-28 11:35:00,1739.5,1739.88,1739.42,1739.88,700.0,1717.7935,1718.1688,1717.7145,1718.1688,700.0
2019-03-28 11:40:00,1738.61,1740.57,1736.28,1736.28,1268.0,1716.9146,1718.8501,1714.6137,1714.6137,1268.0
2019-03-28 11:45:00,1737.05,1741.6,1737.04,1740.6,1800.0,1715.3741,1719.8673,1715.3642,1718.8798,1800.0
2019-03-28 11:50:00,1741.73,1742.21,1737.62,1738.66,4300.0,1719.9957,1720.4697,1715.937,1716.964,4300.0
2019-03-28 11:55:00,1739.75,1739.76,1736.65,1738.18,1659.0,1718.0404,1718.0503,1714.9791,1716.49,1659.0
2019-03-28 12:00:00,1738.23,1739.47,1737.57,1737.65,1100.0,1716.5393,1717.7639,1715.8876,1715.9666,1100.0
2019-03-28 12:05:00,1738.85,1739.83,1738.85,1739.0,1009.0,1717.1516,1718.1194,1717.1516,1717.2997,1009.0
2019-03-28 12:10:00,1738.86,1739.93,1738.5,1739.54,1112.0,1717.1615,1718.2181,1716.806,1717.833,1112.0
2019-03-28 12:15:00,1739.7,1740.18,1739.7,1739.71,1000.0,1717.991,1718.465,1717.991,1718.0009,1000.0
2019-03-28 12:20:00,1744.44,1744.61,1743.84,1743.88,600.0,1722.6719,1722.8397,1722.0793,1722.1188,600.0
2019-03-28 12:25:00,1744.54,1744.59,1744.54,1744.59,300.0,1722.7706,1722.82,1722.7706,1722.82,300.0
2019-03-28 12:30:00,1745.05,1746.02,1744.99,1745.56,999.0,1723.2742,1724.2321,1723.215,1723.7779,999.0
2019-03-28 12:35:00,1745.56,1747.49,1744.88,1746.99,1391.0,1723.7779,1725.6838,1723.1064,1725.19,1391.0
2019-03-28 12:40:00,1747.93,1747.93,1747.91,1747.92,700.0,1726.1183,1726.1183,1726.0986,1726.1084,700.0
2019-03-28 12:45:00,1747.92,1748.9,1747.92,1748.5,1300.0,1726.1084,1727.0762,1726.1084,1726.6812,1300.0
2019-03-28 12:50:00,1748.27,1749.66,1747.22,1747.23,2100.0,1726.4541,1727.8267,1725.4172,1725.427,2100.0
2019-03-28 12:55:00,1748.46,1748.52,1748.4,1748.41,744.0,1726.6417,1726.7009,1726.5824,1726.5923,744.0
2019-03-28 13:00:00,1748.4,1750.48,1748.03,1750.2,2400.0,1726.5824,1728.6365,1726.2171,1728.36,2400.0
2019-03-28 13:05:00,1749.99,1750.0,1748.87,1749.43,1000.0,1728.1526,1728.1625,1727.0466,1727.5996,1000.0
2019-03-28 13:10:00,1749.43,1749.44,1747.24,1747.51,1500.0,1727.5996,1727.6095,1725.4369,1725.7035,1500.0
2019-03-28 13:15:00,1747.52,1747.52,1745.5,1746.29,1400.0,1725.7134,1725.7134,1723.7186,1724.4988,1400.0
2019-03-28 13:20:00,1746.28,1748.5,1746.27,1747.04,2100.0,1724.4889,1726.6812,1724.479,1725.2394,2100.0
2019-03-28 13:25:00,1748.83,1748.83,1747.63,1747.63,200.0,1727.0071,1727.0071,1725.822,1725.822,200.0
2019-03-28 13:30:00,1748.13,1749.0,1746.54,1746.57,7100.0,1726.3158,1727.175,1724.7456,1724.7753,7100.0
2019-03-28 13:35:00,1745.63,1746.13,1744.58,1745.02,1380.0,1723.847,1724.3408,1722.8101,1723.2446,1380.0
2019-03-28 13:40:00,1741.58,1741.59,1741.04,1741.24,525.0,1719.8475,1719.8574,1719.3143,1719.5118,525.0
2019-03-28 13:45:00,1741.6,1741.98,1740.62,1741.55,1800.0,1719.8673,1720.2426,1718.8995,1719.8179,1800.0
2019-03-28 13:50:00,1739.68,1740.89,1739.62,1740.89,1775.0,1717.9713,1719.1662,1717.912,1719.1662,1775.0
2019-03-28 13:55:00,1740.93,1742.26,1740.46,1741.52,2100.0,1719.2057,1720.5191,1718.7415,1719.7883,2100.0
2019-03-28 14:00:00,1740.96,1742.37,1740.0,1741.65,1800.0,1719.2353,1720.6277,1718.2873,1719.9167,1800.0
2019-03-28 14:05:00,1741.62,1741.62,1740.01,1741.6,835.0,1719.887,1719.887,1718.2971,1719.8673,835.0
2019-03-28 14:10:00,1741.71,1742.47,1740.89,1740.94,1100.0,1719.9759,1720.7264,1719.1662,1719.2155,1100.0
2019-03-28 14:15:00,1741.97,1743.49,1741.97,1743.48,2709.0,1720.2327,1721.7337,1720.2327,1721.7238,2709.0
2019-03-28 14:20:00,1744.1,1746.33,1744.1,1746.18,900.0,1722.3361,1724.5383,1722.3361,1724.3901,900.0
2019-03-28 14:25:00,1746.95,1746.96,1745.68,1745.78,1200.0,1725.1505,1725.1604,1723.8964,1723.9951,1200.0
2019-03-28 14:30:00,1744.69,1745.47,1742.23,1742.23,1400.0,1722.9187,1723.689,1720.4894,1720.4894,1400.0
2019-03-28 14:35:00,1742.39,1744.65,1742.39,1743.72,1900.0,1720.6474,1722.8792,1720.6474,1721.9608,1900.0
2019-03-28 14:40:00,1743.75,1743.75,1739.0,1739.0,2800.0,1721.9905,1721.9905,1717.2997,1717.2997,2800.0
2019-03-28 14:45:00,1739.14,1739.79,1738.43,1738.82,2100.0,1717.438,1718.0799,1716.7369,1717.122,2100.0
2019-03-28 14:50:00,1738.84,1738.84,1735.14,1735.73,3700.0,1717.1417,1717.1417,1713.4879,1714.0705,3700.0
2019-03-28 14:55:00,1735.0,1737.66,1735.0,1737.02,5799.0,1713.3497,1715.9765,1713.3497,1715.3444,5799.0
2019-03-28 15:00:00,1737.02,1741.0,1737.02,1740.3,4058.0,1715.3444,1719.2748,1715.3444,1718.5835,4058.0
2019-03-28 15:05:00,1740.74,1740.74,1737.89,1737.89,2900.0,1719.018,1719.018,1716.2036,1716.2036,2900.0
2019-03-28 15:10:00,1737.99,1739.77,1737.9,1738.66,2300.0,1716.3023,1718.0601,1716.2135,1716.964,2300.0
2019-03-28 15:15:00,1738.92,1739.83,1738.0,1739.83,2595.0,1717.2207,1718.1194,1716.3122,1718.1194,2595.0
2019-03-28 15:20:00,1740.05,1740.05,1738.25,1738.28,1863.0,1718.3366,1718.3366,1716.5591,1716.5887,1863.0
2019-03-28 15:25:00,1738.0,1738.49,1734.96,1736.44,4045.0,1716.3122,1716.7961,1713.3102,1714.7717,4045.0
2019-03-28 15:30:00,1735.61,1735.67,1732.2,1732.66,2500.0,1713.952,1714.0113,1710.5846,1711.0389,2500.0
2019-03-28 15:35:00,1733.03,1734.9,1732.92,1733.97,5000.0,1711.4042,1713.2509,1711.2956,1712.3325,5000.0
2019-03-28 15:40:00,1733.86,1734.44,1732.0,1732.01,3600.0,1712.2239,1712.7966,1710.3871,1710.397,3600.0
2019-03-28 15:45:00,1732.45,1733.31,1731.7,1731.86,4978.0,1710.8315,1711.6807,1710.0908,1710.2488,4978.0
2019-03-28 15:50:00,1731.46,1733.28,1729.82,1732.87,8155.0,1709.8538,1711.6511,1708.2343,1711.2462,8155.0
2019-03-28 15:55:00,1733.36,1733.46,1727.24,1729.31,17331.0,1711.7301,1711.8289,1705.6865,1707.7307,17331.0
2019-03-29 09:30:00,1736.6,1739.56,1736.0,1739.56,6434.0,1714.9297,1717.8527,1714.3372,1717.8527,6434.0
2019-03-29 09:35:00,1739.56,1739.56,1737.23,1738.08,2900.0,1717.8527,1717.8527,1715.5518,1716.3912,2900.0
2019-03-29 09:40:00,1736.95,1743.02,1735.92,1741.14,3821.0,1715.2753,1721.2696,1714.2582,1719.413,3821.0
2019-03-29 09:45:00,1742.22,1744.3,1736.65,1738.42,4764.0,1720.4796,1722.5336,1714.9791,1716.727,4764.0
2019-03-29 09:50:00,1737.96,1737.96,1735.43,1735.44,500.0,1716.2727,1716.2727,1713.7743,1713.7842,500.0
2019-03-29 09:55:00,1736.4,1736.66,1733.43,1733.43,2800.0,1714.7322,1714.9889,1711.7992,1711.7992,2800.0
2019-03-29 10:00:00,1734.5,1740.0,1734.5,1739.03,2158.0,1712.8559,1718.2873,1712.8559,1717.3294,2158.0
2019-03-29 10:05:00,1738.4,1740.97,1738.4,1740.45,1601.0,1716.7072,1719.2452,1716.7072,1718.7316,1601.0
2019-03-29 10:10:00,1740.56,1743.55,1739.49,1743.55,5195.0,1718.8403,1721.793,1717.7836,1721.793,5195.0
2019-03-29 10:15:00,1742.98,1746.6,1742.97,1746.6,3985.0,1721.2301,1724.8049,1721.2202,1724.8049,3985.0
2019-03-29 10:20:00,1746.97,1747.62,1746.33,1746.35,1200.0,1725.1703,1725.8122,1724.5383,1724.558,1200.0
2019-03-29 10:25:00,1747.33,1751.94,1747.33,1750.68,2504.0,1725.5258,1730.0783,1725.5258,1728.834,2504.0
2019-03-29 10:30:00,1750.54,1750.86,1749.77,1750.86,700.0,1728.6957,1729.0117,1727.9353,1729.0117,700.0
2019-03-29 10:35:00,1751.45,1751.45,1749.22,1749.22,2259.0,1729.5944,1729.5944,1727.3922,1727.3922,2259.0
2019-03-29 10:40:00,1750.42,1750.58,1746.31,1746.31,5863.0,1728.5772,1728.7352,1724.5185,1724.5185,5863.0
2019-03-29 10:45:00,1746.1,1746.37,1743.8,1746.37,4900.0,1724.3111,1724.5778,1722.0398,1724.5778,4900.0
2019-03-29 10:50:00,1745.21,1745.98,1742.02,1742.02,1347.0,1723.4322,1724.1926,1720.2821,1720.2821,1347.0
2019-03-29 10:55:00,1741.77,1746.1,1741.77,1743.79,3679.0,1720.0352,1724.3111,1720.0352,1722.03,3679.0
2019-03-29 11:00:00,1745.61,1750.25,1745.61,1750.25,1812.0,1723.8273,1728.4094,1723.8273,1728.4094,1812.0
2019-03-29 11:05:00,1748.97,1750.19,1748.41,1748.45,2600.0,1727.1453,1728.3501,1726.5923,1726.6318,2600.0
2019-03-29 11:10:00,1748.14,1748.46,1746.34,1746.34,900.0,1726.3257,1726.6417,1724.5481,1724.5481,900.0
2019-03-29 11:15:00,1746.44,1749.2,1746.33,1749.19,1900.0,1724.6469,1727.3725,1724.5383,1727.3626,1900.0
2019-03-29 11:20:00,1748.7,1749.54,1747.52,1748.99,1000.0,1726.8787,1727.7082,1725.7134,1727.1651,1000.0
2019-03-29 11:25:00,1748.84,1751.35,1748.83,1751.35,1394.0,1727.0169,1729.4956,1727.0071,1729.4956,1394.0
2019-03-29 11:30:00,1752.96,1752.96,1750.15,1750.89,900.0,1731.0855,1731.0855,1728.3106,1729.0414,900.0
2019-03-29 11:35:00,1750.89,1751.46,1750.02,1750.03,1100.0,1729.0414,1729.6043,1728.1822,1728.1921,1100.0
2019-03-29 11:40:00,1751.49,1752.39,1750.97,1752.25,1300.0,1729.6339,1730.5226,1729.1204,1730.3844,1300.0
2019-03-29 11:45:00,1751.68,1751.93,1750.54,1751.22,800.0,1729.8215,1730.0684,1728.6957,1729.3672,800.0
2019-03-29 11:50:00,1751.36,1752.18,1750.22,1750.32,1900.0,1729.5055,1730.3153,1728.3797,1728.4785,1900.0
2019-03-29 11:55:00,1750.88,1750.88,1748.5,1748.9,2100.0,1729.0315,1729.0315,1726.6812,1727.0762,2100.0
2019-03-29 12:00:00,1748.79,1750.06,1748.79,1749.82,1900.0,1726.9676,1728.2217,1726.9676,1727.9847,1900.0
2019-03-29 12:05:00,1750.0,1750.42,1749.24,1749.31,2190.0,1728.1625,1728.5772,1727.412,1727.4811,2190.0
2019-03-29 12:10:00,1749.42,1749.45,1746.63,1746.82,2400.0,1727.5897,1727.6193,1724.8345,1725.0222,2400.0
2019-03-29 12:15:00,1746.37,1746.82,1744.88,1744.88,900.0,1724.5778,1725.0222,1723.1064,1723.1064,900.0
2019-03-29 12:20:00,1744.87,1747.07,1744.87,1746.95,4375.0,1723.0965,1725.269,1723.0965,1725.1505,4375.0
2019-03-29 12:25:00,1748.07,1750.57,1747.53,1750.1,2049.0,1726.2566,1728.7254,1725.7233,1728.2612,2049.0
2019-03-29 12:30:00,1750.9,1753.85,1750.9,1752.31,3643.0,1729.0512,1731.9644,1729.0512,1730.4436,3643.0
2019-03-29 12:35:00,1751.68,1751.84,1751.46,1751.46,500.0,1729.8215,1729.9795,1729.6043,1729.6043,500.0
2019-03-29 12:40:00,1751.36,1751.59,1750.7,1751.0,1344.0,1729.5055,1729.7326,1728.8537,1729.15,1344.0
2019-03-29 12:45:00,1751.01,1751.46,1749.5,1750.39,1800.0,1729.1599,1729.6043,1727.6687,1728.5476,1800.0
2019-03-29 12:50:00,1750.47,1750.48,1748.64,1748.64,1500.0,1728.6266,1728.6365,1726.8194,1726.8194,1500.0
2019-03-29 12:55:00,1749.99,1750.72,1749.27,1749.9,1900.0,1728.1526,1728.8735,1727.4416,1728.0637,1900.0
2019-03-29 13:00:00,1749.9,1754.33,1749.43,1754.33,2850.0,1728.0637,1732.4384,1727.5996,1732.4384,2850.0
2019-03-29 13:05:00,1754.33,1754.33,1751.8,1752.1,1500.0,1732.4384,1732.4384,1729.94,1730.2363,1500.0
2019-03-29 13:10:00,1752.34,1754.24,1752.33,1753.72,1300.0,1730.4733,1732.3496,1730.4634,1731.8361,1300.0
2019-03-29 13:15:00,1753.72,1753.94,1753.23,1753.79,500.0,1731.8361,1732.0533,1731.3522,1731.9052,500.0
2019-03-29 13:20:00,1753.8,1754.41,1750.69,1751.9,1300.0,1731.9151,1732.5174,1728.8439,1730.0388,1300.0
2019-03-29 13:25:00,1752.03,1752.03,1751.13,1751.8,500.0,1730.1671,1730.1671,1729.2784,1729.94,500.0
2019-03-29 13:30:00,1751.82,1752.57,1751.73,1752.44,1100.0,1729.9598,1730.7004,1729.8709,1730.572,1100.0
2019-03-29 13:35:00,1751.74,1752.89,1751.17,1752.21,1157.0,1729.8808,1731.0164,1729.3179,1730.3449,1157.0
2019-03-29 13:40:00,1750.63,1751.51,1750.5,1751.49,1200.0,1728.7846,1729.6536,1728.6562,1729.6339,1200.0
2019-03-29 13:45:00,1751.59,1752.89,1751.39,1752.19,2600.0,1729.7326,1731.0164,1729.5351,1730.3251,2600.0
2019-03-29 13:50:00,1752.19,1752.19,1752.19,1752.19,0.0,1730.3251,1730.3251,1730.3251,1730.3251,0.0
2019-03-29 13:55:00,1750.91,1753.57,1749.54,1753.56,1525.0,1729.0611,1731.6879,1727.7082,1731.678,1525.0
2019-03-29 14:00:00,1753.24,1753.25,1752.78,1752.93,1000.0,1731.362,1731.3719,1730.9078,1731.0559,1000.0
2019-03-29 14:05:00,1752.69,1752.94,1752.51,1752.81,900.0,1730.8189,1731.0658,1730.6412,1730.9374,900.0
2019-03-29 14:10:00,1753.27,1753.27,1752.0,1752.92,2072.0,1731.3917,1731.3917,1730.1375,1731.046,2072.0
2019-03-29 14:15:00,1752.9,1753.1,1752.6,1752.62,1000.0,1731.0263,1731.2238,1730.73,1730.7498,1000.0
2019-03-29 14:20:00,1753.04,1753.21,1752.75,1753.21,900.0,1731.1645,1731.3324,1730.8782,1731.3324,900.0
2019-03-29 14:25:00,1754.43,1754.43,1753.25,1753.86,1000.0,1732.5372,1732.5372,1731.3719,1731.9743,1000.0
2019-03-29 14:30:00,1753.11,1755.66,1752.01,1755.66,3005.0,1731.2337,1733.7518,1730.1474,1733.7518,3005.0
2019-03-29 14:35:00,1755.78,1755.83,1753.42,1753.42,1500.0,1733.8703,1733.9197,1731.5398,1731.5398,1500.0
2019-03-29 14:40:00,1753.59,1754.63,1752.97,1754.63,1200.0,1731.7077,1732.7347,1731.0954,1732.7347,1200.0
2019-03-29 14:45:00,1754.89,1754.96,1753.44,1754.33,1760.0,1732.9915,1733.0606,1731.5595,1732.4384,1760.0
2019-03-29 14:50:00,1754.48,1756.18,1754.48,1755.17,1300.0,1732.5866,1734.2654,1732.5866,1733.268,1300.0
2019-03-29 14:55:00,1755.5,1756.16,1753.65,1755.22,3400.0,1733.5938,1734.2456,1731.7669,1733.3173,3400.0
2019-03-29 15:00:00,1756.12,1756.53,1756.02,1756.33,1000.0,1734.2061,1734.611,1734.1074,1734.4135,1000.0
2019-03-29 15:05:00,1756.04,1756.04,1755.23,1755.24,900.0,1734.1271,1734.1271,1733.3272,1733.3371,900.0
2019-03-29 15:10:00,1755.81,1755.86,1754.62,1755.68,1801.0,1733.9,1733.9493,1732.7248,1733.7716,1801.0
2019-03-29 15:15:00,1754.9,1755.5,1753.81,1753.81,3723.0,1733.0013,1733.5938,1731.9249,1731.9249,3723.0
2019-03-29 15:20:00,1753.88,1754.4,1751.25,1751.54,3938.0,1731.9941,1732.5076,1729.3969,1729.6833,3938.0
2019-03-29 15:25:00,1750.42,1750.42,1748.07,1748.6,3352.0,1728.5772,1728.5772,1726.2566,1726.7799,3352.0
2019-03-29 15:30:00,1747.81,1748.53,1746.75,1748.17,3800.0,1725.9998,1726.7108,1724.953,1726.3553,3800.0
2019-03-29 15:35:00,1748.17,1748.17,1746.46,1747.5,4000.0,1726.3553,1726.3553,1724.6666,1725.6937,4000.0
2019-03-29 15:40:00,1747.84,1748.13,1744.69,1744.69,3903.0,1726.0294,1726.3158,1722.9187,1722.9187,3903.0
2019-03-29 15:45:00,1745.05,1745.8,1743.49,1744.1,6948.0,1723.2742,1724.0149,1721.7337,1722.3361,6948.0
2019-03-29 15:50:00,1743.97,1744.27,1741.41,1742.05,8692.0,1722.2077,1722.504,1719.6797,1720.3117,8692.0
2019-03-29 15:55:00,1742.45,1745.88,1742.2,1744.91,10663.0,1720.7067,1724.0939,1720.4598,1723.136,10663.0
2019-04-01 09:30:00,1755.08,1761.94,1751.37,1761.61,15115.0,1733.1791,1739.9535,1729.5154,1739.6276,15115.0
2019-04-01 09:35:00,1762.25,1765.77,1757.86,1759.34,8027.0,1740.2596,1743.7357,1735.9244,1737.3859,8027.0
2019-04-01 09:40:00,1760.22,1760.23,1749.1,1750.94,6137.0,1738.2549,1738.2648,1727.2737,1729.0907,6137.0
2019-04-01 09:45:00,1753.32,1755.3,1752.1,1752.52,2300.0,1731.441,1733.3963,1730.2363,1730.651,2300.0
2019-04-01 09:50:00,1752.52,1752.75,1749.12,1749.12,4789.0,1730.651,1730.8782,1727.2935,1727.2935,4789.0
2019-04-01 09:55:00,1748.98,1751.94,1748.1,1748.1,2500.0,1727.1552,1730.0783,1726.2862,1726.2862,2500.0
2019-04-01 10:00:00,1750.35,1762.22,1749.43,1762.21,4208.0,1728.5081,1740.23,1727.5996,1740.2201,4208.0
2019-04-01 10:05:00,1761.67,1762.01,1757.78,1758.34,2302.0,1739.6868,1740.0226,1735.8454,1736.3984,2302.0
2019-04-01 10:10:00,1758.0,1760.49,1756.99,1758.84,2602.0,1736.0626,1738.5216,1735.0652,1736.8922,2602.0
2019-04-01 10:15:00,1759.62,1763.47,1759.62,1762.88,2144.0,1737.6624,1741.4644,1737.6624,1740.8817,2144.0
2019-04-01 10:20:00,1764.07,1764.77,1759.61,1759.61,2674.0,1742.0569,1742.7482,1737.6526,1737.6526,2674.0
2019-04-01 10:25:00,1760.4,1760.41,1758.1,1758.1,700.0,1738.4327,1738.4426,1736.1614,1736.1614,700.0
2019-04-01 10:30:00,1760.7,1764.3,1759.41,1764.29,1800.0,1738.729,1742.284,1737.455,1742.2742,1800.0
2019-04-01 10:35:00,1764.14,1764.14,1760.86,1760.86,1600.0,1742.126,1742.126,1738.887,1738.887,1600.0
2019-04-01 10:40:00,1761.71,1762.33,1760.02,1760.02,1689.0,1739.7263,1740.3386,1738.0574,1738.0574,1689.0
2019-04-01 10:45:00,1760.02,1760.02,1757.71,1758.32,3500.0,1738.0574,1738.0574,1735.7763,1736.3787,3500.0
2019-04-01 10:50:00,1756.63,1757.57,1754.37,1754.38,3417.0,1734.7097,1735.638,1732.4779,1732.4878,3417.0
2019-04-01 10:55:00,1755.38,1758.13,1753.97,1758.13,2900.0,1733.4753,1736.191,1732.0829,1736.191,2900.0
2019-04-01 11:00:00,1758.56,1759.31,1757.29,1758.93,1400.0,1736.6157,1737.3563,1735.3615,1736.981,1400.0
2019-04-01 11:05:00,1759.08,1761.44,1758.49,1759.49,2630.0,1737.1292,1739.4597,1736.5465,1737.5341,2630.0
2019-04-01 11:10:00,1760.51,1763.01,1759.53,1763.0,4094.0,1738.5413,1741.0101,1737.5736,1741.0003,4094.0
2019-04-01 11:15:00,1762.99,1763.2,1759.19,1760.11,3900.0,1740.9904,1741.1978,1737.2378,1738.1463,3900.0
2019-04-01 11:20:00,1758.83,1760.17,1757.65,1759.5,4472.0,1736.8823,1738.2056,1735.717,1737.5439,4472.0
2019-04-01 11:25:00,1761.0,1763.49,1759.74,1763.49,5246.0,1739.0252,1741.4841,1737.7809,1741.4841,5246.0
2019-04-01 11:30:00,1763.48,1764.38,1761.91,1763.59,4073.0,1741.4743,1742.363,1739.9239,1741.5829,4073.0
2019-04-01 11:35:00,1763.65,1765.3,1760.72,1761.39,4239.0,1741.6421,1743.2716,1738.7487,1739.4103,4239.0
2019-04-01 11:40:00,1762.94,1762.95,1758.31,1758.32,2287.0,1740.941,1740.9509,1736.3688,1736.3787,2287.0
2019-04-01 11:45:00,1758.71,1759.05,1756.58,1758.13,1600.0,1736.7638,1737.0995,1734.6604,1736.191,1600.0
2019-04-01 11:50:00,1758.06,1759.12,1758.06,1759.08,700.0,1736.1219,1737.1687,1736.1219,1737.1292,700.0
2019-04-01 11:55:00,1760.41,1760.57,1758.89,1759.03,1752.0,1738.4426,1738.6006,1736.9415,1737.0798,1752.0
2019-04-01 12:00:00,1758.67,1759.52,1758.41,1759.3,2125.0,1736.7243,1737.5637,1736.4675,1737.3464,2125.0
2019-04-01 12:05:00,1758.06,1758.14,1755.0,1755.0,1358.0,1736.1219,1736.2009,1733.1001,1733.1001,1358.0
2019-04-01 12:10:00,1754.94,1756.19,1754.01,1754.36,1100.0,1733.0408,1734.2752,1732.1224,1732.4681,1100.0
2019-04-01 12:15:00,1755.63,1757.3,1755.62,1756.54,912.0,1733.7222,1735.3714,1733.7123,1734.6209,912.0
2019-04-01 12:20:00,1756.6,1756.61,1755.19,1756.53,1802.0,1734.6801,1734.69,1733.2877,1734.611,1802.0
2019-04-01 12:25:00,1756.64,1756.66,1756.64,1756.66,700.0,1734.7196,1734.7394,1734.7196,1734.7394,700.0
2019-04-01 12:30:00,1756.92,1758.59,1756.36,1758.59,900.0,1734.9961,1736.6453,1734.4431,1736.6453,900.0
2019-04-01 12:35:00,1759.48,1759.49,1758.17,1758.57,1400.0,1737.5242,1737.5341,1736.2305,1736.6255,1400.0
2019-04-01 12:40:00,1759.28,1759.64,1759.28,1759.64,200.0,1737.3267,1737.6822,1737.3267,1737.6822,200.0
2019-04-01 12:45:00,1760.0,1760.5,1760.0,1760.24,500.0,1738.0377,1738.5314,1738.0377,1738.2747,500.0
2019-04-01 12:50:00,1759.69,1760.5,1759.27,1760.5,2140.0,1737.7316,1738.5314,1737.3168,1738.5314,2140.0
2019-04-01 12:55:00,1759.73,1760.61,1758.86,1760.38,3775.0,1737.7711,1738.6401,1736.9119,1738.4129,3775.0
2019-04-01 13:00:00,1760.9,1761.98,1758.31,1761.97,3800.0,1738.9265,1739.993,1736.3688,1739.9831,3800.0
2019-04-01 13:05:00,1761.98,1763.44,1761.98,1763.16,1100.0,1739.993,1741.4348,1739.993,1741.1583,1100.0
2019-04-01 13:10:00,1763.18,1763.19,1762.14,1762.62,1200.0,1741.178,1741.1879,1740.151,1740.625,1200.0
2019-04-01 13:15:00,1762.62,1763.04,1760.63,1760.72,800.0,1740.625,1741.0398,1738.6598,1738.7487,800.0
2019-04-01 13:20:00,1760.18,1762.17,1759.75,1762.02,1742.0,1738.2154,1740.1806,1737.7908,1740.0325,1742.0
2019-04-01 13:25:00,1762.63,1764.4,1762.62,1764.15,1400.0,1740.6349,1742.3828,1740.625,1742.1359,1400.0
2019-04-01 13:30:00,1763.9,1763.9,1762.05,1762.84,4849.0,1741.889,1741.889,1740.0621,1740.8422,4849.0
2019-04-01 13:35:00,1762.43,1764.03,1762.27,1764.02,900.0,1740.4374,1742.0174,1740.2794,1742.0075,900.0
2019-04-01 13:40:00,1764.6,1765.46,1764.58,1764.77,2000.0,1742.5803,1743.4296,1742.5605,1742.7482,2000.0
2019-04-01 13:45:00,1764.29,1766.44,1764.29,1765.36,3377.0,1742.2742,1744.3973,1742.2742,1743.3308,3377.0
2019-04-01 13:50:00,1764.77,1765.06,1762.98,1763.34,1300.0,1742.7482,1743.0345,1740.9805,1741.336,1300.0
2019-04-01 13:55:00,1763.05,1763.7,1763.04,1763.54,1500.0,1741.0496,1741.6915,1741.0398,1741.5335,1500.0
2019-04-01 14:00:00,1762.99,1764.13,1762.58,1763.42,3466.0,1740.9904,1742.1162,1740.5855,1741.415,3466.0
2019-04-01 14:05:00,1763.78,1765.56,1763.61,1765.36,2437.0,1741.7705,1743.5283,1741.6026,1743.3308,2437.0
2019-04-01 14:10:00,1765.91,1766.56,1764.3,1765.68,2950.0,1743.8739,1744.5158,1742.284,1743.6468,2950.0
2019-04-01 14:15:00,1765.68,1765.69,1764.31,1764.32,700.0,1743.6468,1743.6567,1742.2939,1742.3038,700.0
2019-04-01 14:20:00,1764.36,1765.73,1764.35,1764.85,1500.0,1742.3433,1743.6962,1742.3334,1742.8272,1500.0
2019-04-01 14:25:00,1765.08,1766.7,1765.08,1766.39,2097.0,1743.0543,1744.6541,1743.0543,1744.3479,2097.0
2019-04-01 14:30:00,1767.0,1767.77,1766.73,1767.08,2290.0,1744.9503,1745.7107,1744.6837,1745.0293,2290.0
2019-04-01 14:35:00,1766.73,1767.69,1766.72,1766.84,1200.0,1744.6837,1745.6317,1744.6738,1744.7923,1200.0
2019-04-01 14:40:00,1767.81,1768.39,1765.92,1765.93,3984.0,1745.7502,1746.323,1743.8838,1743.8937,3984.0
2019-04-01 14:45:00,1766.13,1766.56,1765.79,1765.86,1980.0,1744.0912,1744.5158,1743.7554,1743.8246,1980.0
2019-04-01 14:50:00,1765.0,1765.53,1764.77,1765.53,713.0,1742.9753,1743.4987,1742.7482,1743.4987,713.0
2019-04-01 14:55:00,1766.29,1768.08,1765.66,1766.85,2110.0,1744.2492,1746.0169,1743.6271,1744.8022,2110.0
2019-04-01 15:00:00,1766.7,1766.71,1764.49,1764.49,3579.0,1744.6541,1744.664,1742.4717,1742.4717,3579.0
2019-04-01 15:05:00,1764.99,1765.84,1764.99,1765.84,1600.0,1742.9654,1743.8048,1742.9654,1743.8048,1600.0
2019-04-01 15:10:00,1765.95,1766.74,1764.54,1766.74,3432.0,1743.9134,1744.6936,1742.521,1744.6936,3432.0
2019-04-01 15:15:00,1766.38,1767.53,1765.86,1767.26,1113.0,1744.3381,1745.4737,1743.8246,1745.2071,1113.0
2019-04-01 15:20:00,1768.45,1770.08,1768.41,1770.07,3515.0,1746.3822,1747.9919,1746.3427,1747.982,3515.0
2019-04-01 15:25:00,1770.87,1771.98,1766.22,1766.22,4268.0,1748.772,1749.8682,1744.1801,1744.1801,4268.0
2019-04-01 15:30:00,1767.06,1767.39,1765.86,1766.66,1800.0,1745.0096,1745.3355,1743.8246,1744.6146,1800.0
2019-04-01 15:35:00,1766.26,1768.38,1764.99,1767.31,4748.0,1744.2196,1746.3131,1742.9654,1745.2565,4748.0
2019-04-01 15:40:00,1767.0,1767.18,1764.5,1765.88,4100.0,1744.9503,1745.1281,1742.4815,1743.8443,4100.0
2019-04-01 15:45:00,1765.86,1765.96,1763.05,1763.67,7983.0,1743.8246,1743.9233,1741.0496,1741.6619,7983.0
2019-04-01 15:50:00,1764.01,1764.23,1760.96,1762.22,7200.0,1741.9976,1742.2149,1738.9857,1740.23,7200.0
2019-04-01 15:55:00,1762.66,1762.66,1755.59,1758.7,25002.0,1740.6645,1740.6645,1733.6827,1736.7539,25002.0
2019-04-02 09:30:00,1766.03,1766.03,1751.24,1760.49,6267.0,1743.9924,1743.9924,1729.387,1738.5216,6267.0
2019-04-02 09:35:00,1760.42,1766.49,1756.36,1766.49,2700.0,1738.4524,1744.4467,1734.4431,1744.4467,2700.0
2019-04-02 09:40:00,1766.33,1767.95,1764.09,1765.02,4100.0,1744.2887,1745.8885,1742.0767,1742.995,4100.0
2019-04-02 09:45:00,1766.97,1769.44,1766.53,1769.43,3400.0,1744.9207,1747.3599,1744.4862,1747.35,3400.0
2019-04-02 09:50:00,1770.17,1771.57,1764.38,1764.38,3900.0,1748.0808,1749.4633,1742.363,1742.363,3900.0
2019-04-02 09:55:00,1764.38,1764.38,1757.79,1757.8,3800.0,1742.363,1742.363,1735.8553,1735.8651,3800.0
2019-04-02 10:00:00,1759.26,1762.66,1759.25,1762.65,3744.0,1737.3069,1740.6645,1737.297,1740.6546,3744.0
2019-04-02 10:05:00,1762.65,1768.57,1762.36,1768.46,4300.0,1740.6546,1746.5007,1740.3682,1746.3921,4300.0
2019-04-02 10:10:00,1766.86,1768.52,1766.62,1766.84,1400.0,1744.8121,1746.4514,1744.5751,1744.7923,1400.0
2019-04-02 10:15:00,1768.3,1770.17,1766.26,1769.97,3300.0,1746.2341,1748.0808,1744.2196,1747.8833,3300.0
2019-04-02 10:20:00,1771.4,1771.41,1767.28,1767.3,2400.0,1749.2954,1749.3053,1745.2268,1745.2466,2400.0
2019-04-02 10:25:00,1765.64,1769.15,1764.94,1767.5,15700.0,1743.6073,1747.0735,1742.916,1745.4441,15700.0
2019-04-02 10:30:00,1767.5,1767.51,1765.01,1766.0,1800.0,1745.4441,1745.454,1742.9852,1743.9628,1800.0
2019-04-02 10:35:00,1766.02,1769.46,1766.02,1767.2,4450.0,1743.9826,1747.3796,1743.9826,1745.1478,4450.0
2019-04-02 10:40:00,1766.2,1766.46,1759.27,1760.24,20581.0,1744.1603,1744.4171,1737.3168,1738.2747,20581.0
2019-04-02 10:45:00,1759.97,1761.28,1758.9,1759.94,2832.0,1738.0081,1739.3017,1736.9514,1737.9784,2832.0
2019-04-02 10:50:00,1759.62,1760.74,1757.28,1757.76,5804.0,1737.6624,1738.7685,1735.3516,1735.8256,5804.0
2019-04-02 10:55:00,1757.69,1758.59,1757.34,1758.29,2100.0,1735.7565,1736.6453,1735.4109,1736.349,2100.0
2019-04-02 11:00:00,1759.52,1760.25,1755.0,1755.0,6750.0,1737.5637,1738.2846,1733.1001,1733.1001,6750.0
2019-04-02 11:05:00,1757.55,1758.0,1753.43,1753.44,1710.0,1735.6183,1736.0626,1731.5497,1731.5595,1710.0
2019-04-02 11:10:00,1754.55,1754.58,1752.11,1753.5,1700.0,1732.6557,1732.6853,1730.2461,1731.6188,1700.0
2019-04-02 11:15:00,1754.38,1759.98,1754.38,1759.62,2278.0,1732.4878,1738.0179,1732.4878,1737.6624,2278.0
2019-04-02 11:20:00,1759.62,1759.62,1759.62,1759.62,0.0,1737.6624,1737.6624,1737.6624,1737.6624,0.0
2019-04-02 11:25:00,1762.08,1762.9,1760.88,1762.9,1600.0,1740.0917,1740.9015,1738.9067,1740.9015,1600.0
2019-04-02 11:30:00,1764.0,1765.0,1762.53,1763.68,3028.0,1741.9878,1742.9753,1740.5361,1741.6718,3028.0
2019-04-02 11:35:00,1763.44,1766.7,1762.5,1765.01,2910.0,1741.4348,1744.6541,1740.5065,1742.9852,2910.0
2019-04-02 11:40:00,1765.01,1765.77,1762.79,1763.59,3299.0,1742.9852,1743.7357,1740.7929,1741.5829,3299.0
2019-04-02 11:45:00,1764.31,1764.32,1760.92,1760.93,4062.0,1742.2939,1742.3038,1738.9462,1738.9561,4062.0
2019-04-02 11:50:00,1761.6,1762.4,1759.66,1761.57,6099.0,1739.6177,1740.4077,1737.7019,1739.5881,6099.0
2019-04-02 11:55:00,1762.88,1764.3,1762.88,1764.04,7200.0,1740.8817,1742.284,1740.8817,1742.0273,7200.0
2019-04-02 12:00:00,1764.1,1767.7,1764.08,1767.65,1700.0,1742.0865,1745.6416,1742.0668,1745.5922,1700.0
2019-04-02 12:05:00,1768.22,1768.88,1767.7,1767.95,7565.0,1746.1551,1746.8069,1745.6416,1745.8885,7565.0
2019-04-02 12:10:00,1768.03,1768.38,1768.02,1768.38,700.0,1745.9675,1746.3131,1745.9576,1746.3131,700.0
2019-04-02 12:15:00,1769.1,1769.51,1765.86,1765.92,3000.0,1747.0241,1747.429,1743.8246,1743.8838,3000.0
2019-04-02 12:20:00,1765.95,1765.95,1765.1,1765.1,700.0,1743.9134,1743.9134,1743.074,1743.074,700.0
2019-04-02 12:25:00,1764.95,1765.95,1764.95,1765.95,900.0,1742.9259,1743.9134,1742.9259,1743.9134,900.0
2019-04-02 12:30:00,1767.23,1768.23,1766.45,1766.45,1500.0,1745.1775,1746.165,1744.4072,1744.4072,1500.0
2019-04-02 12:35:00,1765.13,1766.29,1763.35,1763.52,4340.0,1743.1037,1744.2492,1741.3459,1741.5138,4340.0
2019-04-02 12:40:00,1763.64,1763.83,1760.0,1761.82,6161.0,1741.6323,1741.8199,1738.0377,1739.835,6161.0
2019-04-02 12:45:00,1761.63,1762.59,1761.63,1762.59,3200.0,1739.6473,1740.5954,1739.6473,1740.5954,3200.0
2019-04-02 12:50:00,1762.13,1762.44,1761.95,1762.44,2200.0,1740.1411,1740.4472,1739.9634,1740.4472,2200.0
2019-04-02 12:55:00,1761.72,1762.28,1760.84,1761.88,3100.0,1739.7362,1740.2892,1738.8672,1739.8942,3100.0
2019-04-02 13:00:00,1764.31,1767.1,1763.9,1767.1,3741.0,1742.2939,1745.0491,1741.889,1745.0491,3741.0
2019-04-02 13:05:00,1768.72,1769.19,1768.35,1768.92,1700.0,1746.6489,1747.113,1746.2835,1746.8464,1700.0
2019-04-02 13:10:00,1768.27,1768.27,1766.86,1768.15,600.0,1746.2045,1746.2045,1744.8121,1746.086,600.0
2019-04-02 13:15:00,1768.58,1768.58,1767.85,1767.85,1100.0,1746.5106,1746.5106,1745.7897,1745.7897,1100.0
2019-04-02 13:20:00,1767.2,1768.72,1767.2,1768.64,2200.0,1745.1478,1746.6489,1745.1478,1746.5699,2200.0
2019-04-02 13:25:00,1768.16,1768.16,1766.99,1766.99,1700.0,1746.0959,1746.0959,1744.9405,1744.9405,1700.0
2019-04-02 13:30:00,1767.37,1767.6,1765.98,1765.98,2000.0,1745.3157,1745.5429,1743.9431,1743.9431,2000.0
2019-04-02 13:35:00,1766.76,1767.04,1766.75,1766.78,1400.0,1744.7133,1744.9898,1744.7035,1744.7331,1400.0
2019-04-02 13:40:00,1768.47,1768.59,1767.21,1767.22,1700.0,1746.402,1746.5205,1745.1577,1745.1676,1700.0
2019-04-02 13:45:00,1767.66,1768.09,1765.96,1765.96,2700.0,1745.6021,1746.0267,1743.9233,1743.9233,2700.0
2019-04-02 13:50:00,1765.13,1765.13,1763.03,1763.03,1500.0,1743.1037,1743.1037,1741.0299,1741.0299,1500.0
2019-04-02 13:55:00,1763.47,1763.47,1761.99,1762.0,795.0,1741.4644,1741.4644,1740.0029,1740.0127,795.0
2019-04-02 14:00:00,1762.0,1762.58,1761.56,1761.56,2200.0,1740.0127,1740.5855,1739.5782,1739.5782,2200.0
2019-04-02 14:05:00,1761.54,1763.09,1760.95,1763.01,3716.0,1739.5585,1741.0891,1738.9758,1741.0101,3716.0
2019-04-02 14:10:00,1763.01,1765.1,1763.01,1764.96,2700.0,1741.0101,1743.074,1741.0101,1742.9358,2700.0
2019-04-02 14:15:00,1765.5,1765.75,1763.36,1763.36,1500.0,1743.4691,1743.7159,1741.3558,1741.3558,1500.0
2019-04-02 14:20:00,1763.04,1765.04,1761.34,1765.04,4152.0,1741.0398,1743.0148,1739.361,1743.0148,4152.0
2019-04-02 14:25:00,1765.03,1765.09,1764.88,1764.88,1500.0,1743.0049,1743.0642,1742.8568,1742.8568,1500.0
2019-04-02 14:30:00,1764.25,1765.52,1764.24,1765.45,900.0,1742.2347,1743.4888,1742.2248,1743.4197,900.0
2019-04-02 14:35:00,1765.45,1766.0,1763.91,1764.52,3491.0,1743.4197,1743.9628,1741.8989,1742.5013,3491.0
2019-04-02 14:40:00,1764.52,1765.14,1763.16,1763.16,3500.0,1742.5013,1743.1135,1741.1583,1741.1583,3500.0
2019-04-02 14:45:00,1763.15,1764.66,1762.64,1763.25,3624.0,1741.1484,1742.6395,1740.6447,1741.2471,3624.0
2019-04-02 14:50:00,1763.62,1763.62,1761.61,1761.61,1900.0,1741.6125,1741.6125,1739.6276,1739.6276,1900.0
2019-04-02 14:55:00,1761.6,1763.56,1759.64,1763.55,6817.0,1739.6177,1741.5533,1737.6822,1741.5434,6817.0
2019-04-02 15:00:00,1763.55,1763.9,1761.36,1761.8,1600.0,1741.5434,1741.889,1739.3807,1739.8152,1600.0
2019-04-02 15:05:00,1762.0,1765.26,1761.96,1765.05,3400.0,1740.0127,1743.2321,1739.9732,1743.0247,3400.0
2019-04-02 15:10:00,1764.85,1764.86,1764.55,1764.55,500.0,1742.8272,1742.837,1742.5309,1742.5309,500.0
2019-04-02 15:15:00,1764.4,1766.6,1763.68,1764.77,2141.0,1742.3828,1744.5553,1741.6718,1742.7482,2141.0
2019-04-02 15:20:00,1764.22,1765.87,1764.0,1765.73,1400.0,1742.205,1743.8344,1741.9878,1743.6962,1400.0
2019-04-02 15:25:00,1766.62,1767.56,1765.89,1767.29,2442.0,1744.5751,1745.5033,1743.8542,1745.2367,2442.0
2019-04-02 15:30:00,1765.85,1768.04,1765.84,1767.42,1500.0,1743.8147,1745.9774,1743.8048,1745.3651,1500.0
2019-04-02 15:35:00,1768.43,1769.47,1768.14,1768.14,1300.0,1746.3625,1747.3895,1746.0761,1746.0761,1300.0
2019-04-02 15:40:00,1767.91,1767.91,1766.83,1767.75,1946.0,1745.849,1745.849,1744.7825,1745.691,1946.0
2019-04-02 15:45:00,1767.71,1767.71,1763.65,1764.65,5400.0,1745.6515,1745.6515,1741.6421,1742.6297,5400.0
2019-04-02 15:50:00,1764.35,1765.1,1762.09,1763.71,13200.0,1742.3334,1743.074,1740.1016,1741.7014,13200.0
2019-04-02 15:55:00,1763.39,1764.41,1761.26,1763.55,18392.0,1741.3854,1742.3927,1739.282,1741.5434,18392.0
2019-04-03 09:30:00,1778.47,1779.99,1769.01,1774.65,33132.0,1756.2772,1757.7782,1746.9353,1752.5049,33132.0
2019-04-03 09:35:00,1774.65,1783.8,1774.65,1781.9,4124.0,1752.5049,1761.5407,1752.5049,1759.6644,4124.0
2019-04-03 09:40:00,1780.37,1783.87,1777.26,1779.5,3226.0,1758.1535,1761.6098,1755.0823,1757.2944,3226.0
2019-04-03 09:45:00,1781.59,1784.15,1780.0,1783.74,4054.0,1759.3583,1761.8863,1757.7881,1761.4814,4054.0
2019-04-03 09:50:00,1784.29,1787.13,1782.95,1787.13,3850.0,1762.0246,1764.8291,1760.7013,1764.8291,3850.0
2019-04-03 09:55:00,1786.87,1788.74,1782.75,1786.44,3224.0,1764.5724,1766.4191,1760.5038,1764.1478,3224.0
2019-04-03 10:00:00,1784.49,1788.0,1781.34,1788.0,2705.0,1762.2221,1765.6883,1759.1114,1765.6883,2705.0
2019-04-03 10:05:00,1788.41,1792.71,1788.41,1791.72,4125.0,1766.0932,1770.3395,1766.0932,1769.3619,4125.0
2019-04-03 10:10:00,1792.0,1793.01,1791.09,1791.18,2507.0,1769.6384,1770.6358,1768.7397,1768.8286,2507.0
2019-04-03 10:15:00,1792.55,1793.2,1789.05,1789.75,1600.0,1770.1815,1770.8234,1766.7252,1767.4164,1600.0
2019-04-03 10:20:00,1790.08,1791.31,1790.01,1791.16,2602.0,1767.7423,1768.957,1767.6732,1768.8089,2602.0
2019-04-03 10:25:00,1791.16,1791.16,1787.99,1789.0,1900.0,1768.8089,1768.8089,1765.6784,1766.6758,1900.0
2019-04-03 10:30:00,1789.84,1792.23,1787.75,1787.76,2453.0,1767.5053,1769.8655,1765.4414,1765.4513,2453.0
2019-04-03 10:35:00,1787.75,1790.17,1787.75,1788.65,2700.0,1765.4414,1767.8312,1765.4414,1766.3302,2700.0
2019-04-03 10:40:00,1786.32,1787.21,1785.72,1787.21,900.0,1764.0293,1764.9081,1763.4367,1764.9081,900.0
2019-04-03 10:45:00,1787.21,1790.14,1787.2,1790.14,2100.0,1764.9081,1767.8016,1764.8983,1767.8016,2100.0
2019-04-03 10:50:00,1789.21,1792.61,1789.21,1791.7,3500.0,1766.8832,1770.2408,1766.8832,1769.3421,3500.0
2019-04-03 10:55:00,1792.24,1792.24,1788.74,1788.83,3900.0,1769.8754,1769.8754,1766.4191,1766.5079,3900.0
2019-04-03 11:00:00,1788.72,1791.61,1788.72,1791.04,5527.0,1766.3993,1769.2532,1766.3993,1768.6904,5527.0
2019-04-03 11:05:00,1792.0,1792.01,1788.93,1788.93,3300.0,1769.6384,1769.6482,1766.6067,1766.6067,3300.0
2019-04-03 11:10:00,1789.62,1791.03,1789.36,1791.0,1600.0,1767.2881,1768.6805,1767.0313,1768.6509,1600.0
2019-04-03 11:15:00,1791.56,1792.64,1790.67,1790.97,3729.0,1769.2039,1770.2704,1768.325,1768.6212,3729.0
2019-04-03 11:20:00,1790.97,1791.1,1789.84,1790.91,1400.0,1768.6212,1768.7496,1767.5053,1768.562,1400.0
2019-04-03 11:25:00,1790.91,1791.14,1786.94,1787.74,2479.0,1768.562,1768.7891,1764.6415,1765.4315,2479.0
2019-04-03 11:30:00,1788.21,1789.39,1788.05,1788.05,1400.0,1765.8957,1767.0609,1765.7377,1765.7377,1400.0
2019-04-03 11:35:00,1787.66,1788.36,1787.0,1787.24,7250.0,1765.3525,1766.0438,1764.7008,1764.9378,7250.0
2019-04-03 11:40:00,1787.0,1787.01,1785.51,1785.7,1800.0,1764.7008,1764.7106,1763.2294,1763.417,1800.0
2019-04-03 11:45:00,1785.7,1786.1,1784.93,1786.09,1600.0,1763.417,1763.812,1762.6566,1763.8021,1600.0
2019-04-03 11:50:00,1786.66,1790.48,1786.42,1789.9,2100.0,1764.365,1768.1373,1764.128,1767.5646,2100.0
2019-04-03 11:55:00,1789.9,1790.07,1788.16,1790.05,2780.0,1767.5646,1767.7325,1765.8463,1767.7127,2780.0
2019-04-03 12:00:00,1789.7,1794.35,1789.7,1794.35,5994.0,1767.3671,1771.959,1767.3671,1771.959,5994.0
2019-04-03 12:05:00,1793.79,1795.29,1791.78,1792.41,4004.0,1771.406,1772.8873,1769.4211,1770.0433,4004.0
2019-04-03 12:10:00,1793.36,1794.51,1792.35,1793.1,4013.0,1770.9814,1772.1171,1769.984,1770.7246,4013.0
2019-04-03 12:15:00,1794.06,1794.76,1794.04,1794.62,900.0,1771.6727,1772.3639,1771.6529,1772.2257,900.0
2019-04-03 12:20:00,1794.12,1794.12,1793.62,1793.67,1200.0,1771.7319,1771.7319,1771.2382,1771.2875,1200.0
2019-04-03 12:25:00,1794.61,1795.12,1794.23,1794.82,1900.0,1772.2158,1772.7194,1771.8405,1772.4232,1900.0
2019-04-03 12:30:00,1792.94,1792.95,1790.9,1791.93,1700.0,1770.5666,1770.5765,1768.5521,1769.5692,1700.0
2019-04-03 12:35:00,1792.33,1792.4,1791.34,1792.21,1100.0,1769.9643,1770.0334,1768.9866,1769.8458,1100.0
2019-04-03 12:40:00,1793.12,1793.27,1792.0,1792.76,3700.0,1770.7444,1770.8925,1769.6384,1770.3889,3700.0
2019-04-03 12:45:00,1792.79,1795.36,1792.66,1795.36,2300.0,1770.4185,1772.9564,1770.2901,1772.9564,2300.0
2019-04-03 12:50:00,1795.63,1795.63,1794.33,1794.69,1824.0,1773.2231,1773.2231,1771.9393,1772.2948,1824.0
2019-04-03 12:55:00,1794.98,1795.54,1794.33,1795.32,2300.0,1772.5812,1773.1342,1771.9393,1772.9169,2300.0
2019-04-03 13:00:00,1795.05,1795.7,1794.22,1795.28,2600.0,1772.6503,1773.2922,1771.8307,1772.8774,2600.0
2019-04-03 13:05:00,1795.28,1796.14,1794.62,1796.14,3206.0,1772.8774,1773.7267,1772.2257,1773.7267,3206.0
2019-04-03 13:10:00,1796.14,1796.14,1792.46,1792.46,3200.0,1773.7267,1773.7267,1770.0926,1770.0926,3200.0
2019-04-03 13:15:00,1792.0,1792.19,1790.89,1790.94,2621.0,1769.6384,1769.826,1768.5422,1768.5916,2621.0
2019-04-03 13:20:00,1790.94,1791.52,1790.2,1790.2,1872.0,1768.5916,1769.1644,1767.8608,1767.8608,1872.0
2019-04-03 13:25:00,1790.42,1791.34,1788.85,1789.26,1863.0,1768.0781,1768.9866,1766.5277,1766.9326,1863.0
2019-04-03 13:30:00,1788.9,1789.06,1788.14,1788.14,761.0,1766.5771,1766.7351,1765.8265,1765.8265,761.0
2019-04-03 13:35:00,1788.14,1789.95,1788.14,1789.03,4000.0,1765.8265,1767.614,1765.8265,1766.7054,4000.0
2019-04-03 13:40:00,1788.06,1788.06,1787.46,1787.76,500.0,1765.7475,1765.7475,1765.155,1765.4513,500.0
2019-04-03 13:45:00,1787.44,1787.44,1784.44,1784.57,2900.0,1765.1353,1765.1353,1762.1727,1762.3011,2900.0
2019-04-03 13:50:00,1784.57,1785.67,1783.19,1784.87,4052.0,1762.3011,1763.3874,1760.9383,1762.5973,4052.0
2019-04-03 13:55:00,1785.52,1785.52,1783.24,1783.57,3910.0,1763.2392,1763.2392,1760.9877,1761.3136,3910.0
2019-04-03 14:00:00,1782.92,1782.92,1781.76,1782.55,1957.0,1760.6717,1760.6717,1759.5262,1760.3063,1957.0
2019-04-03 14:05:00,1783.39,1786.34,1783.38,1784.04,2295.0,1761.1358,1764.049,1761.1259,1761.7777,2295.0
2019-04-03 14:10:00,1784.0,1784.91,1783.5,1784.25,1300.0,1761.7382,1762.6368,1761.2444,1761.9851,1300.0
2019-04-03 14:15:00,1783.57,1783.58,1781.03,1781.28,800.0,1761.3136,1761.3234,1758.8053,1759.0521,800.0
2019-04-03 14:20:00,1780.7,1783.35,1780.63,1780.63,3206.0,1758.4794,1761.0963,1758.4103,1758.4103,3206.0
2019-04-03 14:25:00,1780.42,1781.82,1780.41,1781.77,800.0,1758.2029,1759.5854,1758.193,1759.536,800.0
2019-04-03 14:30:00,1783.57,1783.74,1783.34,1783.34,1000.0,1761.3136,1761.4814,1761.0864,1761.0864,1000.0
2019-04-03 14:35:00,1783.4,1784.21,1783.4,1783.6,900.0,1761.1457,1761.9456,1761.1457,1761.3432,900.0
2019-04-03 14:40:00,1783.14,1786.54,1782.83,1786.54,1258.0,1760.8889,1764.2465,1760.5828,1764.2465,1258.0
2019-04-03 14:45:00,1785.57,1785.98,1785.57,1785.97,200.0,1763.2886,1763.6935,1763.2886,1763.6836,200.0
2019-04-03 14:50:00,1786.09,1787.4,1784.33,1787.4,2838.0,1763.8021,1765.0958,1762.0641,1765.0958,2838.0
2019-04-03 14:55:00,1787.43,1788.58,1786.99,1787.62,2000.0,1765.1254,1766.261,1764.6909,1765.313,2000.0
2019-04-03 15:00:00,1786.8,1786.8,1786.15,1786.2,1200.0,1764.5033,1764.5033,1763.8614,1763.9107,1200.0
2019-04-03 15:05:00,1785.27,1785.28,1782.02,1782.03,4319.0,1762.9924,1763.0022,1759.7829,1759.7928,4319.0
2019-04-03 15:10:00,1781.67,1781.67,1777.01,1777.01,4746.0,1759.4373,1759.4373,1754.8354,1754.8354,4746.0
2019-04-03 15:15:00,1777.01,1777.01,1774.53,1775.66,3945.0,1754.8354,1754.8354,1752.3864,1753.5023,3945.0
2019-04-03 15:20:00,1775.73,1776.63,1774.56,1775.08,4798.0,1753.5714,1754.4602,1752.416,1752.9295,4798.0
2019-04-03 15:25:00,1775.98,1777.48,1774.46,1777.48,4520.0,1753.8183,1755.2996,1752.3172,1755.2996,4520.0
2019-04-03 15:30:00,1776.59,1777.97,1774.94,1777.73,5780.0,1754.4207,1755.7834,1752.7913,1755.5464,5780.0
2019-04-03 15:35:00,1778.8,1780.0,1777.9,1777.9,3670.0,1756.6031,1757.7881,1755.7143,1755.7143,3670.0
2019-04-03 15:40:00,1777.92,1778.14,1777.11,1777.35,2071.0,1755.7341,1755.9513,1754.9342,1755.1712,2071.0
2019-04-03 15:45:00,1776.52,1776.77,1774.52,1774.93,6348.0,1754.3515,1754.5984,1752.3765,1752.7814,6348.0
2019-04-03 15:50:00,1775.28,1776.5,1774.79,1774.79,4900.0,1753.127,1754.3318,1752.6431,1752.6431,4900.0
2019-04-03 15:55:00,1774.74,1776.36,1771.6,1776.36,27125.0,1752.5938,1754.1935,1749.4929,1754.1935,27125.0
2019-04-04 09:30:00,1775.31,1775.31,1767.5,1768.34,5167.0,1753.1566,1753.1566,1745.4441,1746.2736,5167.0
2019-04-04 09:35:00,1770.12,1780.0,1770.12,1780.0,4066.0,1748.0314,1757.7881,1748.0314,1757.7881,4066.0
2019-04-04 09:40:00,1781.22,1786.01,1779.17,1782.76,2740.0,1758.9929,1763.7231,1756.9685,1760.5137,2740.0
2019-04-04 09:45:00,1783.39,1785.66,1777.41,1777.41,2600.0,1761.1358,1763.3775,1755.2304,1755.2304,2600.0
2019-04-04 09:50:00,1778.34,1782.4,1778.34,1782.39,4804.0,1756.1488,1760.1582,1756.1488,1760.1483,4804.0
2019-04-04 09:55:00,1782.39,1782.49,1779.69,1780.07,3100.0,1760.1483,1760.247,1757.482,1757.8572,3100.0
2019-04-04 10:00:00,1779.02,1783.63,1778.71,1782.57,1800.0,1756.8203,1761.3728,1756.5142,1760.326,1800.0
2019-04-04 10:05:00,1783.63,1783.63,1780.9,1780.93,4200.0,1761.3728,1761.3728,1758.6769,1758.7065,4200.0
2019-04-04 10:10:00,1780.84,1780.84,1779.02,1779.02,1000.0,1758.6176,1758.6176,1756.8203,1756.8203,1000.0
2019-04-04 10:15:00,1779.02,1779.05,1775.78,1778.37,2000.0,1756.8203,1756.85,1753.6208,1756.1785,2000.0
2019-04-04 10:20:00,1778.39,1778.39,1771.74,1773.99,3696.0,1756.1982,1756.1982,1749.6312,1751.8531,3696.0
2019-04-04 10:25:00,1777.11,1777.11,1775.68,1775.68,1701.0,1754.9342,1754.9342,1753.522,1753.522,1701.0
2019-04-04 10:30:00,1776.18,1777.85,1774.24,1777.58,1975.0,1754.0158,1755.6649,1752.1,1755.3983,1975.0
2019-04-04 10:35:00,1778.69,1782.12,1778.68,1782.12,2182.0,1756.4945,1759.8817,1756.4846,1759.8817,2182.0
2019-04-04 10:40:00,1781.5,1786.34,1781.5,1785.67,3309.0,1759.2694,1764.049,1759.2694,1763.3874,3309.0
2019-04-04 10:45:00,1787.34,1790.65,1786.75,1790.65,2300.0,1765.0365,1768.3052,1764.4539,1768.3052,2300.0
2019-04-04 10:50:00,1789.78,1790.27,1780.62,1781.26,11521.0,1767.4461,1767.93,1758.4004,1759.0324,11521.0
2019-04-04 10:55:00,1781.4,1788.48,1781.4,1786.46,2813.0,1759.1706,1766.1623,1759.1706,1764.1675,2813.0
2019-04-04 11:00:00,1787.83,1791.19,1787.11,1787.43,4500.0,1765.5204,1768.8385,1764.8094,1765.1254,4500.0
2019-04-04 11:05:00,1786.08,1786.13,1782.47,1784.38,7995.0,1763.7922,1763.8416,1760.2273,1762.1135,7995.0
2019-04-04 11:10:00,1783.75,1784.24,1782.06,1782.51,2300.0,1761.4913,1761.9752,1759.8224,1760.2668,2300.0
2019-04-04 11:15:00,1782.66,1782.66,1779.52,1781.44,2700.0,1760.4149,1760.4149,1757.3141,1759.2101,2700.0
2019-04-04 11:20:00,1782.62,1782.62,1780.12,1782.5,2700.0,1760.3754,1760.3754,1757.9066,1760.2569,2700.0
2019-04-04 11:25:00,1782.47,1782.47,1777.09,1779.1,7123.0,1760.2273,1760.2273,1754.9144,1756.8993,7123.0
2019-04-04 11:30:00,1778.55,1778.55,1776.88,1776.96,1500.0,1756.3562,1756.3562,1754.707,1754.7861,1500.0
2019-04-04 11:35:00,1778.55,1782.0,1777.79,1782.0,3197.0,1756.3562,1759.7632,1755.6057,1759.7632,3197.0
2019-04-04 11:40:00,1782.11,1782.26,1782.11,1782.11,500.0,1759.8718,1760.0199,1759.8718,1759.8718,500.0
2019-04-04 11:45:00,1781.3,1782.67,1776.96,1777.93,4900.0,1759.0719,1760.4248,1754.7861,1755.7439,4900.0
2019-04-04 11:50:00,1777.07,1779.12,1776.47,1778.79,3392.0,1754.8947,1756.9191,1754.3022,1756.5932,3392.0
2019-04-04 11:55:00,1779.87,1780.2,1776.82,1776.88,9250.0,1757.6597,1757.9856,1754.6478,1754.707,9250.0
2019-04-04 12:00:00,1776.88,1777.9,1775.87,1775.94,1800.0,1754.707,1755.7143,1753.7097,1753.7788,1800.0
2019-04-04 12:05:00,1776.07,1776.71,1776.07,1776.71,600.0,1753.9072,1754.5392,1753.9072,1754.5392,600.0
2019-04-04 12:10:00,1777.0,1779.24,1776.99,1778.45,2120.0,1754.8256,1757.0376,1754.8157,1756.2575,2120.0
2019-04-04 12:15:00,1777.79,1777.79,1773.72,1773.72,2948.0,1755.6057,1755.6057,1751.5865,1751.5865,2948.0
2019-04-04 12:20:00,1774.03,1775.15,1773.4,1773.4,800.0,1751.8926,1752.9986,1751.2705,1751.2705,800.0
2019-04-04 12:25:00,1773.91,1774.29,1773.91,1774.29,700.0,1751.7741,1752.1494,1751.7741,1752.1494,700.0
2019-04-04 12:30:00,1774.29,1774.29,1773.71,1773.71,500.0,1752.1494,1752.1494,1751.5766,1751.5766,500.0
2019-04-04 12:35:00,1774.19,1774.19,1772.93,1773.99,500.0,1752.0506,1752.0506,1750.8063,1751.8531,500.0
2019-04-04 12:40:00,1773.99,1775.17,1773.99,1774.16,808.0,1751.8531,1753.0184,1751.8531,1752.021,808.0
2019-04-04 12:45:00,1773.66,1774.49,1771.72,1774.49,1498.0,1751.5272,1752.3469,1749.6114,1752.3469,1498.0
2019-04-04 12:50:00,1772.8,1776.84,1772.8,1776.84,1200.0,1750.678,1754.6675,1750.678,1754.6675,1200.0
2019-04-04 12:55:00,1776.37,1776.42,1775.41,1775.41,988.0,1754.2034,1754.2528,1753.2554,1753.2554,988.0
2019-04-04 13:00:00,1775.61,1777.23,1775.61,1777.22,1199.0,1753.4529,1755.0527,1753.4529,1755.0428,1199.0
2019-04-04 13:05:00,1777.65,1778.37,1777.65,1778.25,1100.0,1755.4674,1756.1785,1755.4674,1756.06,1100.0
2019-04-04 13:10:00,1779.1,1779.1,1779.1,1779.1,285.0,1756.8993,1756.8993,1756.8993,1756.8993,285.0
2019-04-04 13:15:00,1778.43,1779.12,1776.65,1776.65,1500.0,1756.2377,1756.9191,1754.4799,1754.4799,1500.0
2019-04-04 13:20:00,1777.68,1780.03,1777.68,1779.93,1458.0,1755.4971,1757.8177,1755.4971,1757.719,1458.0
2019-04-04 13:25:00,1779.27,1779.27,1778.14,1778.15,700.0,1757.0672,1757.0672,1755.9513,1755.9612,700.0
2019-04-04 13:30:00,1777.65,1777.65,1775.76,1776.04,1000.0,1755.4674,1755.4674,1753.601,1753.8775,1000.0
2019-04-04 13:35:00,1776.3,1778.08,1776.29,1777.3,2625.0,1754.1343,1755.8921,1754.1244,1755.1218,2625.0
2019-04-04 13:40:00,1777.98,1778.07,1777.98,1778.06,400.0,1755.7933,1755.8822,1755.7933,1755.8723,400.0
2019-04-04 13:45:00,1778.94,1778.95,1778.17,1778.41,2900.0,1756.7413,1756.7512,1755.981,1756.218,2900.0
2019-04-04 13:50:00,1777.37,1777.61,1776.17,1777.31,1000.0,1755.1909,1755.4279,1754.0059,1755.1317,1000.0
2019-04-04 13:55:00,1777.27,1777.61,1775.53,1775.53,600.0,1755.0922,1755.4279,1753.3739,1753.3739,600.0
2019-04-04 14:00:00,1776.23,1779.55,1775.74,1779.54,2039.0,1754.0652,1757.3437,1753.5813,1757.3339,2039.0
2019-04-04 14:05:00,1779.54,1779.55,1778.8,1778.97,1200.0,1757.3339,1757.3437,1756.6031,1756.771,1200.0
2019-04-04 14:10:00,1778.11,1778.28,1778.11,1778.28,200.0,1755.9217,1756.0896,1755.9217,1756.0896,200.0
2019-04-04 14:15:00,1777.6,1780.01,1777.6,1779.15,1957.0,1755.4181,1757.798,1755.4181,1756.9487,1957.0
2019-04-04 14:20:00,1778.49,1780.42,1777.71,1780.42,1900.0,1756.297,1758.2029,1755.5267,1758.2029,1900.0
2019-04-04 14:25:00,1780.54,1780.54,1780.08,1780.08,400.0,1758.3214,1758.3214,1757.8671,1757.8671,400.0
2019-04-04 14:30:00,1780.08,1780.58,1778.69,1778.69,1928.0,1757.8671,1758.3609,1756.4945,1756.4945,1928.0
2019-04-04 14:35:00,1778.69,1778.7,1778.17,1778.39,1448.0,1756.4945,1756.5043,1755.981,1756.1982,1448.0
2019-04-04 14:40:00,1778.92,1779.46,1778.56,1778.57,1100.0,1756.7216,1757.2549,1756.3661,1756.376,1100.0
2019-04-04 14:45:00,1779.28,1779.28,1777.99,1777.99,600.0,1757.0771,1757.0771,1755.8032,1755.8032,600.0
2019-04-04 14:50:00,1778.04,1781.74,1778.04,1781.19,2795.0,1755.8526,1759.5064,1755.8526,1758.9633,2795.0
2019-04-04 14:55:00,1781.73,1782.1,1781.43,1781.43,700.0,1759.4965,1759.8619,1759.2003,1759.2003,700.0
2019-04-04 15:00:00,1780.74,1781.26,1778.65,1778.66,3010.0,1758.5189,1759.0324,1756.455,1756.4648,3010.0
2019-04-04 15:05:00,1778.53,1779.44,1778.53,1779.14,899.0,1756.3365,1757.2351,1756.3365,1756.9388,899.0
2019-04-04 15:10:00,1779.13,1781.88,1779.13,1781.87,1691.0,1756.929,1759.6447,1756.929,1759.6348,1691.0
2019-04-04 15:15:00,1780.78,1781.05,1779.55,1781.05,2200.0,1758.5584,1758.825,1757.3437,1758.825,2200.0
2019-04-04 15:20:00,1780.06,1780.07,1778.82,1778.83,900.0,1757.8474,1757.8572,1756.6228,1756.6327,900.0
2019-04-04 15:25:00,1779.2,1780.5,1779.2,1780.49,800.0,1756.9981,1758.2819,1756.9981,1758.272,800.0
2019-04-04 15:30:00,1780.49,1781.05,1777.84,1777.84,3145.0,1758.272,1758.825,1755.6551,1755.6551,3145.0
2019-04-04 15:35:00,1777.45,1780.92,1777.45,1780.91,3400.0,1755.2699,1758.6966,1755.2699,1758.6868,3400.0
2019-04-04 15:40:00,1780.56,1780.57,1778.75,1779.61,1312.0,1758.3411,1758.351,1756.5537,1757.403,1312.0
2019-04-04 15:45:00,1779.11,1779.19,1778.17,1778.18,500.0,1756.9092,1756.9882,1755.981,1755.9908,500.0
2019-04-04 15:50:00,1778.65,1781.2,1778.65,1781.2,2900.0,1756.455,1758.9731,1756.455,1758.9731,2900.0
2019-04-04 15:55:00,1781.1,1781.58,1778.84,1781.57,5022.0,1758.8744,1759.3484,1756.6426,1759.3385,5022.0
2019-04-05 09:30:00,1788.03,1788.03,1777.66,1786.22,6302.0,1765.7179,1765.7179,1755.4773,1763.9305,6302.0
2019-04-05 09:35:00,1786.22,1786.23,1782.49,1783.67,1500.0,1763.9305,1763.9404,1760.247,1761.4123,1500.0
2019-04-05 09:40:00,1784.21,1785.14,1782.23,1784.69,2600.0,1761.9456,1762.864,1759.9903,1762.4196,2600.0
2019-04-05 09:45:00,1784.21,1784.82,1780.23,1784.82,2100.0,1761.9456,1762.548,1758.0152,1762.548,2100.0
2019-04-05 09:50:00,1783.47,1784.97,1779.52,1784.77,1894.0,1761.2148,1762.6961,1757.3141,1762.4986,1894.0
2019-04-05 09:55:00,1786.25,1786.95,1785.41,1786.52,2500.0,1763.9601,1764.6514,1763.1306,1764.2268,2500.0
2019-04-05 10:00:00,1785.63,1786.41,1783.49,1785.26,2100.0,1763.3479,1764.1181,1761.2346,1762.9825,2100.0
2019-04-05 10:05:00,1783.18,1785.9,1781.63,1781.64,3200.0,1760.9284,1763.6145,1759.3978,1759.4077,3200.0
2019-04-05 10:10:00,1781.7,1784.24,1780.11,1782.42,2600.0,1759.4669,1761.9752,1757.8967,1760.1779,2600.0
2019-04-05 10:15:00,1782.43,1782.43,1781.53,1782.43,600.0,1760.1878,1760.1878,1759.299,1760.1878,600.0
2019-04-05 10:20:00,1781.74,1783.59,1781.12,1781.12,1500.0,1759.5064,1761.3333,1758.8941,1758.8941,1500.0
2019-04-05 10:25:00,1781.26,1784.45,1780.86,1781.7,17947.0,1759.0324,1762.1826,1758.6374,1759.4669,17947.0
2019-04-05 10:30:00,1783.54,1783.56,1782.24,1782.25,1300.0,1761.2839,1761.3037,1760.0002,1760.01,1300.0
2019-04-05 10:35:00,1782.24,1782.24,1782.24,1782.24,200.0,1760.0002,1760.0002,1760.0002,1760.0002,200.0
2019-04-05 10:40:00,1782.25,1782.43,1780.41,1780.42,1713.0,1760.01,1760.1878,1758.193,1758.2029,1713.0
2019-04-05 10:45:00,1782.62,1783.7,1781.09,1781.09,2042.0,1760.3754,1761.4419,1758.8645,1758.8645,2042.0
2019-04-05 10:50:00,1782.93,1784.49,1782.93,1784.27,1300.0,1760.6816,1762.2221,1760.6816,1762.0048,1300.0
2019-04-05 10:55:00,1784.79,1785.29,1784.78,1784.78,700.0,1762.5183,1763.0121,1762.5085,1762.5085,700.0
2019-04-05 11:00:00,1784.78,1784.78,1782.4,1782.4,600.0,1762.5085,1762.5085,1760.1582,1760.1582,600.0
2019-04-05 11:05:00,1781.62,1783.85,1781.61,1783.84,1886.0,1759.3879,1761.5901,1759.378,1761.5802,1886.0
2019-04-05 11:10:00,1784.29,1784.57,1782.25,1784.1,3600.0,1762.0246,1762.3011,1760.01,1761.837,3600.0
2019-04-05 11:15:00,1784.1,1784.1,1781.41,1782.51,1994.0,1761.837,1761.837,1759.1805,1760.2668,1994.0
2019-04-05 11:20:00,1781.38,1783.72,1781.35,1782.95,1754.0,1759.1509,1761.4617,1759.1213,1760.7013,1754.0
2019-04-05 11:25:00,1781.8,1783.89,1781.78,1783.47,2801.0,1759.5657,1761.6296,1759.5459,1761.2148,2801.0
2019-04-05 11:30:00,1783.32,1783.41,1780.96,1781.21,2000.0,1761.0667,1761.1556,1758.7361,1758.983,2000.0
2019-04-05 11:35:00,1782.07,1782.48,1780.96,1782.48,2800.0,1759.8323,1760.2372,1758.7361,1760.2372,2800.0
2019-04-05 11:40:00,1783.02,1784.96,1783.02,1784.11,1800.0,1760.7704,1762.6862,1760.7704,1761.8468,1800.0
2019-04-05 11:45:00,1784.1,1784.41,1781.99,1782.0,3063.0,1761.837,1762.1431,1759.7533,1759.7632,3063.0
2019-04-05 11:50:00,1782.02,1783.45,1782.02,1783.45,1800.0,1759.7829,1761.1951,1759.7829,1761.1951,1800.0
2019-04-05 11:55:00,1784.13,1784.58,1781.36,1781.69,1358.0,1761.8666,1762.311,1759.1311,1759.457,1358.0
2019-04-05 12:00:00,1780.7,1784.15,1780.7,1782.95,3729.0,1758.4794,1761.8863,1758.4794,1760.7013,3729.0
2019-04-05 12:05:00,1782.95,1783.69,1782.69,1783.37,1687.0,1760.7013,1761.4321,1760.4445,1761.1161,1687.0
2019-04-05 12:10:00,1783.55,1783.55,1781.4,1783.01,3895.0,1761.2938,1761.2938,1759.1706,1760.7606,3895.0
2019-04-05 12:15:00,1783.01,1783.59,1781.84,1782.6,4762.0,1760.7606,1761.3333,1759.6052,1760.3557,4762.0
2019-04-05 12:20:00,1782.8,1782.8,1780.26,1780.74,2200.0,1760.5532,1760.5532,1758.0449,1758.5189,2200.0
2019-04-05 12:25:00,1780.01,1781.14,1779.81,1781.14,800.0,1757.798,1758.9139,1757.6005,1758.9139,800.0
2019-04-05 12:30:00,1779.66,1780.22,1778.21,1778.21,1800.0,1757.4524,1758.0054,1756.0205,1756.0205,1800.0
2019-04-05 12:35:00,1778.21,1779.46,1777.43,1778.94,1623.0,1756.0205,1757.2549,1755.2502,1756.7413,1623.0
2019-04-05 12:40:00,1779.5,1779.8,1779.3,1779.8,500.0,1757.2944,1757.5906,1757.0969,1757.5906,500.0
2019-04-05 12:45:00,1780.34,1782.6,1780.33,1782.28,3600.0,1758.1239,1760.3557,1758.114,1760.0397,3600.0
2019-04-05 12:50:00,1782.77,1782.77,1782.58,1782.58,899.0,1760.5236,1760.5236,1760.3359,1760.3359,899.0
2019-04-05 12:55:00,1782.59,1782.66,1782.59,1782.66,200.0,1760.3458,1760.4149,1760.3458,1760.4149,200.0
2019-04-05 13:00:00,1783.8,1784.43,1783.6,1783.61,700.0,1761.5407,1762.1628,1761.3432,1761.3531,700.0
2019-04-05 13:05:00,1782.97,1783.61,1782.96,1783.61,500.0,1760.7211,1761.3531,1760.7112,1761.3531,500.0
2019-04-05 13:10:00,1782.55,1782.9,1782.17,1782.89,900.0,1760.3063,1760.6519,1759.931,1760.6421,900.0
2019-04-05 13:15:00,1782.24,1782.24,1780.98,1781.03,2200.0,1760.0002,1760.0002,1758.7559,1758.8053,2200.0
2019-04-05 13:20:00,1783.06,1783.06,1783.05,1783.06,300.0,1760.8099,1760.8099,1760.8001,1760.8099,300.0
2019-04-05 13:25:00,1783.06,1783.06,1783.06,1783.06,0.0,1760.8099,1760.8099,1760.8099,1760.8099,0.0
2019-04-05 13:30:00,1781.97,1781.97,1781.96,1781.97,100.0,1759.7335,1759.7335,1759.7237,1759.7335,100.0
2019-04-05 13:35:00,1782.03,1782.13,1781.96,1782.13,1240.0,1759.7928,1759.8915,1759.7237,1759.8915,1240.0
2019-04-05 13:40:00,1781.11,1782.73,1781.11,1782.5,1313.0,1758.8843,1760.484,1758.8843,1760.2569,1313.0
2019-04-05 13:45:00,1782.5,1783.61,1781.91,1781.91,1700.0,1760.2569,1761.3531,1759.6743,1759.6743,1700.0
2019-04-05 13:50:00,1781.91,1781.91,1780.46,1781.26,2125.0,1759.6743,1759.6743,1758.2424,1759.0324,2125.0
2019-04-05 13:55:00,1781.13,1782.9,1781.13,1782.9,700.0,1758.904,1760.6519,1758.904,1760.6519,700.0
2019-04-05 14:00:00,1782.9,1783.31,1782.44,1782.94,900.0,1760.6519,1761.0568,1760.1977,1760.6914,900.0
2019-04-05 14:05:00,1783.62,1783.62,1783.45,1783.46,500.0,1761.3629,1761.3629,1761.1951,1761.2049,500.0
2019-04-05 14:10:00,1784.06,1784.07,1784.06,1784.06,227.0,1761.7975,1761.8073,1761.7975,1761.7975,227.0
2019-04-05 14:15:00,1783.46,1783.46,1780.99,1782.34,2000.0,1761.2049,1761.2049,1758.7658,1760.0989,2000.0
2019-04-05 14:20:00,1781.86,1782.81,1781.18,1782.53,1425.0,1759.6249,1760.5631,1758.9534,1760.2865,1425.0
2019-04-05 14:25:00,1782.53,1782.53,1781.82,1781.87,400.0,1760.2865,1760.2865,1759.5854,1759.6348,400.0
2019-04-05 14:30:00,1782.38,1782.59,1780.17,1781.65,6066.0,1760.1384,1760.3458,1757.956,1759.4175,6066.0
2019-04-05 14:35:00,1780.45,1780.49,1780.41,1780.49,900.0,1758.2325,1758.272,1758.193,1758.272,900.0
2019-04-05 14:40:00,1779.72,1781.79,1779.72,1781.25,1200.0,1757.5116,1759.5558,1757.5116,1759.0225,1200.0
2019-04-05 14:45:00,1782.29,1782.29,1782.29,1782.29,100.0,1760.0495,1760.0495,1760.0495,1760.0495,100.0
2019-04-05 14:50:00,1782.32,1782.58,1780.92,1781.37,2526.0,1760.0792,1760.3359,1758.6966,1759.141,2526.0
2019-04-05 14:55:00,1781.42,1781.42,1778.2,1778.2,1323.0,1759.1904,1759.1904,1756.0106,1756.0106,1323.0
2019-04-05 15:00:00,1778.21,1779.88,1778.06,1778.06,2043.0,1756.0205,1757.6696,1755.8723,1755.8723,2043.0
2019-04-05 15:05:00,1778.06,1778.07,1773.99,1775.36,3621.0,1755.8723,1755.8822,1751.8531,1753.206,3621.0
2019-04-05 15:10:00,1775.85,1775.85,1775.21,1775.24,400.0,1753.6899,1753.6899,1753.0579,1753.0875,400.0
2019-04-05 15:15:00,1775.69,1775.7,1773.66,1774.53,1705.0,1753.5319,1753.5418,1751.5272,1752.3864,1705.0
2019-04-05 15:20:00,1774.21,1775.42,1773.77,1773.9,3400.0,1752.0704,1753.2653,1751.6359,1751.7642,3400.0
2019-04-05 15:25:00,1774.5,1775.3,1773.52,1773.92,3562.0,1752.3567,1753.1468,1751.389,1751.784,3562.0
2019-04-05 15:30:00,1774.8,1774.8,1773.77,1774.33,1591.0,1752.653,1752.653,1751.6359,1752.1889,1591.0
2019-04-05 15:35:00,1774.33,1775.2,1771.82,1774.2,7227.0,1752.1889,1753.048,1749.7102,1752.0605,7227.0
2019-04-05 15:40:00,1773.75,1774.38,1771.11,1771.11,4200.0,1751.6161,1752.2382,1749.0091,1749.0091,4200.0
2019-04-05 15:45:00,1770.46,1772.27,1769.75,1769.82,5150.0,1748.3672,1750.1546,1747.666,1747.7351,5150.0
2019-04-05 15:50:00,1769.84,1770.47,1769.38,1769.83,7024.0,1747.7549,1748.377,1747.3006,1747.745,7024.0
2019-04-05 15:55:00,1770.51,1770.51,1768.38,1770.51,9343.0,1748.4165,1748.4165,1746.3131,1748.4165,9343.0
2019-04-08 09:30:00,1767.92,1774.99,1766.4,1771.87,5021.0,1745.8589,1752.8406,1744.3578,1749.7596,5021.0
2019-04-08 09:35:00,1774.22,1777.57,1773.79,1777.56,4300.0,1752.0802,1755.3884,1751.6556,1755.3786,4300.0
2019-04-08 09:40:00,1778.84,1783.41,1776.98,1780.14,2600.0,1756.6426,1761.1556,1754.8058,1757.9264,2600.0
2019-04-08 09:45:00,1782.5,1784.09,1777.88,1779.62,3036.0,1760.2569,1761.8271,1755.6946,1757.4129,3036.0
2019-04-08 09:50:00,1778.0,1779.29,1775.81,1779.29,2100.0,1755.8131,1757.087,1753.6504,1757.087,2100.0
2019-04-08 09:55:00,1780.09,1780.18,1778.74,1778.99,1600.0,1757.877,1757.9659,1756.5438,1756.7907,1600.0
2019-04-08 10:00:00,1778.32,1778.54,1773.67,1773.67,3800.0,1756.1291,1756.3463,1751.5371,1751.5371,3800.0
2019-04-08 10:05:00,1775.82,1777.97,1775.81,1777.96,1900.0,1753.6603,1755.7834,1753.6504,1755.7736,1900.0
2019-04-08 10:10:00,1777.9,1778.29,1776.46,1778.29,1500.0,1755.7143,1756.0995,1754.2923,1756.0995,1500.0
2019-04-08 10:15:00,1778.29,1780.0,1778.04,1779.95,2800.0,1756.0995,1757.7881,1755.8526,1757.7387,2800.0
2019-04-08 10:20:00,1779.24,1779.95,1778.96,1779.95,1900.0,1757.0376,1757.7387,1756.7611,1757.7387,1900.0
2019-04-08 10:25:00,1779.95,1780.35,1779.3,1779.37,1300.0,1757.7387,1758.1337,1757.0969,1757.166,1300.0
2019-04-08 10:30:00,1779.37,1782.0,1779.21,1780.53,4002.0,1757.166,1759.7632,1757.008,1758.3115,4002.0
2019-04-08 10:35:00,1780.51,1782.01,1780.51,1781.95,3397.0,1758.2918,1759.773,1758.2918,1759.7138,3397.0
2019-04-08 10:40:00,1782.58,1783.24,1779.54,1780.15,2698.0,1760.3359,1760.9877,1757.3339,1757.9362,2698.0
2019-04-08 10:45:00,1780.57,1782.0,1780.56,1782.0,400.0,1758.351,1759.7632,1758.3411,1759.7632,400.0
2019-04-08 10:50:00,1782.99,1784.82,1780.78,1782.64,6510.0,1760.7408,1762.548,1758.5584,1760.3952,6510.0
2019-04-08 10:55:00,1782.75,1783.86,1781.5,1783.2,5620.0,1760.5038,1761.5999,1759.2694,1760.9482,5620.0
2019-04-08 11:00:00,1783.2,1784.66,1782.2,1783.03,2864.0,1760.9482,1762.39,1759.9607,1760.7803,2864.0
2019-04-08 11:05:00,1782.99,1783.6,1781.22,1781.22,2307.0,1760.7408,1761.3432,1758.9929,1758.9929,2307.0
2019-04-08 11:10:00,1781.54,1782.55,1781.45,1781.45,2671.0,1759.3089,1760.3063,1759.22,1759.22,2671.0
2019-04-08 11:15:00,1782.76,1784.43,1782.36,1782.37,5424.0,1760.5137,1762.1628,1760.1187,1760.1285,5424.0
2019-04-08 11:20:00,1781.63,1781.69,1778.18,1778.19,2510.0,1759.3978,1759.457,1755.9908,1756.0007,2510.0
2019-04-08 11:25:00,1778.87,1782.47,1778.87,1782.47,4138.0,1756.6722,1760.2273,1756.6722,1760.2273,4138.0
2019-04-08 11:30:00,1782.46,1783.49,1781.7,1782.28,2867.0,1760.2174,1761.2346,1759.4669,1760.0397,2867.0
2019-04-08 11:35:00,1781.88,1782.17,1781.88,1782.17,200.0,1759.6447,1759.931,1759.6447,1759.931,200.0
2019-04-08 11:40:00,1782.17,1783.01,1781.79,1781.94,4267.0,1759.931,1760.7606,1759.5558,1759.7039,4267.0
2019-04-08 11:45:00,1781.74,1781.74,1780.37,1781.61,400.0,1759.5064,1759.5064,1758.1535,1759.378,400.0
2019-04-08 11:50:00,1780.52,1782.79,1780.45,1782.58,2400.0,1758.3016,1760.5433,1758.2325,1760.3359,2400.0
2019-04-08 11:55:00,1782.58,1782.58,1781.86,1782.45,600.0,1760.3359,1760.3359,1759.6249,1760.2075,600.0
2019-04-08 12:00:00,1782.4,1782.56,1780.64,1780.64,700.0,1760.1582,1760.3162,1758.4201,1758.4201,700.0
2019-04-08 12:05:00,1779.82,1781.35,1778.85,1778.85,2300.0,1757.6104,1759.1213,1756.6525,1756.6525,2300.0
2019-04-08 12:10:00,1779.12,1779.49,1778.67,1779.48,1100.0,1756.9191,1757.2845,1756.4747,1757.2746,1100.0
2019-04-08 12:15:00,1778.81,1780.01,1778.35,1780.01,2100.0,1756.613,1757.798,1756.1587,1757.798,2100.0
2019-04-08 12:20:00,1779.99,1781.35,1779.99,1781.35,2107.0,1757.7782,1759.1213,1757.7782,1759.1213,2107.0
2019-04-08 12:25:00,1781.89,1782.57,1781.22,1782.56,800.0,1759.6545,1760.326,1758.9929,1760.3162,800.0
2019-04-08 12:30:00,1783.04,1783.04,1782.22,1782.95,1100.0,1760.7902,1760.7902,1759.9804,1760.7013,1100.0
2019-04-08 12:35:00,1783.95,1784.15,1783.95,1784.15,900.0,1761.6888,1761.8863,1761.6888,1761.8863,900.0
2019-04-08 12:40:00,1783.85,1783.85,1783.26,1783.29,300.0,1761.5901,1761.5901,1761.0074,1761.0371,300.0
2019-04-08 12:45:00,1784.15,1784.51,1784.15,1784.51,900.0,1761.8863,1762.2418,1761.8863,1762.2418,900.0
2019-04-08 12:50:00,1784.53,1785.91,1784.53,1785.59,1200.0,1762.2616,1763.6244,1762.2616,1763.3084,1200.0
2019-04-08 12:55:00,1785.92,1785.92,1785.36,1785.71,1400.0,1763.6342,1763.6342,1763.0812,1763.4269,1400.0
2019-04-08 13:00:00,1785.71,1785.71,1785.32,1785.34,329.0,1763.4269,1763.4269,1763.0417,1763.0615,329.0
2019-04-08 13:05:00,1785.33,1786.57,1785.31,1786.56,1000.0,1763.0516,1764.2761,1763.0319,1764.2663,1000.0
2019-04-08 13:10:00,1786.56,1787.83,1786.56,1787.25,600.0,1764.2663,1765.5204,1764.2663,1764.9476,600.0
2019-04-08 13:15:00,1788.35,1789.84,1788.35,1789.84,1821.0,1766.0339,1767.5053,1766.0339,1767.5053,1821.0
2019-04-08 13:20:00,1788.32,1788.32,1787.3,1787.74,2400.0,1766.0043,1766.0043,1764.997,1765.4315,2400.0
2019-04-08 13:25:00,1787.73,1788.35,1787.64,1788.25,726.0,1765.4217,1766.0339,1765.3328,1765.9352,726.0
2019-04-08 13:30:00,1788.85,1789.28,1788.44,1789.28,2490.0,1766.5277,1766.9523,1766.1228,1766.9523,2490.0
2019-04-08 13:35:00,1789.22,1789.83,1789.21,1789.59,1332.0,1766.8931,1767.4955,1766.8832,1767.2584,1332.0
2019-04-08 13:40:00,1789.59,1789.59,1788.58,1788.68,1300.0,1767.2584,1767.2584,1766.261,1766.3598,1300.0
2019-04-08 13:45:00,1788.08,1791.01,1787.1,1790.27,2894.0,1765.7673,1768.6607,1764.7995,1767.93,2894.0
2019-04-08 13:50:00,1791.0,1791.01,1790.74,1790.75,1100.0,1768.6509,1768.6607,1768.3941,1768.404,1100.0
2019-04-08 13:55:00,1790.74,1790.82,1790.1,1790.55,1500.0,1768.3941,1768.4731,1767.7621,1768.2065,1500.0
2019-04-08 14:00:00,1790.86,1790.86,1789.59,1790.79,900.0,1768.5126,1768.5126,1767.2584,1768.4435,900.0
2019-04-08 14:05:00,1791.2,1793.1,1790.98,1792.59,2481.0,1768.8484,1770.7246,1768.6311,1770.221,2481.0
2019-04-08 14:10:00,1792.19,1792.19,1791.43,1792.14,500.0,1769.826,1769.826,1769.0755,1769.7766,500.0
2019-04-08 14:15:00,1792.15,1792.92,1788.42,1789.28,10353.0,1769.7865,1770.5469,1766.103,1766.9523,10353.0
2019-04-08 14:20:00,1788.54,1789.44,1786.15,1786.15,2500.0,1766.2215,1767.1103,1763.8614,1763.8614,2500.0
2019-04-08 14:25:00,1786.18,1786.8,1785.47,1786.8,2153.0,1763.891,1764.5033,1763.1899,1764.5033,2153.0
2019-04-08 14:30:00,1786.52,1787.69,1786.52,1786.63,1160.0,1764.2268,1765.3822,1764.2268,1764.3354,1160.0
2019-04-08 14:35:00,1786.06,1786.07,1785.6,1785.6,200.0,1763.7725,1763.7824,1763.3182,1763.3182,200.0
2019-04-08 14:40:00,1786.53,1787.08,1784.65,1784.65,1500.0,1764.2366,1764.7798,1762.3801,1762.3801,1500.0
2019-04-08 14:45:00,1785.31,1785.44,1784.21,1784.21,800.0,1763.0319,1763.1602,1761.9456,1761.9456,800.0
2019-04-08 14:50:00,1784.21,1785.05,1784.21,1785.05,1000.0,1761.9456,1762.7751,1761.9456,1762.7751,1000.0
2019-04-08 14:55:00,1784.89,1785.7,1784.89,1785.7,600.0,1762.6171,1763.417,1762.6171,1763.417,600.0
2019-04-08 15:00:00,1785.7,1786.41,1785.7,1786.25,1400.0,1763.417,1764.1181,1763.417,1763.9601,1400.0
2019-04-08 15:05:00,1786.63,1789.33,1786.62,1789.32,1850.0,1764.3354,1767.0017,1764.3255,1766.9918,1850.0
2019-04-08 15:10:00,1789.32,1789.37,1788.09,1788.1,900.0,1766.9918,1767.0412,1765.7772,1765.787,900.0
2019-04-08 15:15:00,1787.77,1788.14,1787.54,1788.04,1740.0,1765.4612,1765.8265,1765.234,1765.7278,1740.0
2019-04-08 15:20:00,1788.22,1788.4,1787.25,1787.25,1200.0,1765.9055,1766.0833,1764.9476,1764.9476,1200.0
2019-04-08 15:25:00,1787.25,1787.25,1785.53,1785.53,1800.0,1764.9476,1764.9476,1763.2491,1763.2491,1800.0
2019-04-08 15:30:00,1785.07,1785.54,1784.38,1785.29,1600.0,1762.7948,1763.259,1762.1135,1763.0121,1600.0
2019-04-08 15:35:00,1785.42,1786.0,1784.96,1786.0,1694.0,1763.1405,1763.7132,1762.6862,1763.7132,1694.0
2019-04-08 15:40:00,1786.45,1789.0,1786.44,1789.0,2000.0,1764.1576,1766.6758,1764.1478,1766.6758,2000.0
2019-04-08 15:45:00,1788.79,1790.5,1788.79,1790.35,4645.0,1766.4684,1768.1571,1766.4684,1768.009,4645.0
2019-04-08 15:50:00,1790.2,1790.6,1790.0,1790.55,3000.0,1767.8608,1768.2558,1767.6633,1768.2065,3000.0
2019-04-08 15:55:00,1790.56,1790.86,1787.93,1788.4,15652.0,1768.2163,1768.5126,1765.6192,1766.0833,15652.0
2019-04-09 09:30:00,1776.75,1777.28,1773.02,1773.2,6784.0,1754.5787,1755.1021,1750.8952,1751.073,6784.0
2019-04-09 09:35:00,1774.5,1778.02,1773.18,1778.02,3000.0,1752.3567,1755.8328,1751.0532,1755.8328,3000.0
2019-04-09 09:40:00,1777.29,1779.2,1777.29,1779.19,1300.0,1755.1119,1756.9981,1755.1119,1756.9882,1300.0
2019-04-09 09:45:00,1781.29,1781.29,1780.07,1780.82,1800.0,1759.062,1759.062,1757.8572,1758.5979,1800.0
2019-04-09 09:50:00,1781.09,1784.15,1781.09,1782.07,2950.0,1758.8645,1761.8863,1758.8645,1759.8323,2950.0
2019-04-09 09:55:00,1783.58,1783.59,1782.17,1782.17,500.0,1761.3234,1761.3333,1759.931,1759.931,500.0
2019-04-09 10:00:00,1783.12,1783.12,1778.9,1779.51,2370.0,1760.8692,1760.8692,1756.7018,1757.3042,2370.0
2019-04-09 10:05:00,1779.93,1780.96,1778.87,1780.32,1993.0,1757.719,1758.7361,1756.6722,1758.1041,1993.0
2019-04-09 10:10:00,1781.12,1781.12,1776.16,1776.66,2554.0,1758.8941,1758.8941,1753.996,1754.4898,2554.0
2019-04-09 10:15:00,1777.68,1778.65,1776.59,1777.0,1625.0,1755.4971,1756.455,1754.4207,1754.8256,1625.0
2019-04-09 10:20:00,1776.55,1779.66,1776.47,1777.87,4772.0,1754.3812,1757.4524,1754.3022,1755.6847,4772.0
2019-04-09 10:25:00,1778.13,1778.44,1775.09,1775.67,4103.0,1755.9415,1756.2476,1752.9394,1753.5121,4103.0
2019-04-09 10:30:00,1776.85,1777.8,1775.88,1777.48,3200.0,1754.6774,1755.6156,1753.7195,1755.2996,3200.0
2019-04-09 10:35:00,1776.58,1776.8,1773.28,1773.28,9945.0,1754.4108,1754.628,1751.152,1751.152,9945.0
2019-04-09 10:40:00,1773.48,1774.5,1768.94,1768.94,5579.0,1751.3495,1752.3567,1746.8661,1746.8661,5579.0
2019-04-09 10:45:00,1768.11,1770.4,1767.65,1770.4,3050.0,1746.0465,1748.3079,1745.5922,1748.3079,3050.0
2019-04-09 10:50:00,1768.54,1771.74,1768.54,1771.74,1600.0,1746.4711,1749.6312,1746.4711,1749.6312,1600.0
2019-04-09 10:55:00,1771.67,1771.94,1770.7,1771.36,1200.0,1749.5621,1749.8287,1748.6042,1749.2559,1200.0
2019-04-09 11:00:00,1771.36,1771.36,1768.31,1769.99,5073.0,1749.2559,1749.2559,1746.244,1747.903,5073.0
2019-04-09 11:05:00,1769.99,1771.49,1769.99,1770.24,800.0,1747.903,1749.3843,1747.903,1748.1499,800.0
2019-04-09 11:10:00,1770.07,1772.51,1770.07,1772.38,22600.0,1747.982,1750.3916,1747.982,1750.2632,22600.0
2019-04-09 11:15:00,1773.53,1776.74,1773.24,1773.77,8900.0,1751.3989,1754.5688,1751.1125,1751.6359,8900.0
2019-04-09 11:20:00,1773.96,1773.96,1770.95,1770.95,1200.0,1751.8235,1751.8235,1748.851,1748.851,1200.0
2019-04-09 11:25:00,1770.95,1774.96,1770.95,1774.95,3000.0,1748.851,1752.811,1748.851,1752.8011,3000.0
2019-04-09 11:30:00,1773.61,1778.67,1773.59,1774.48,5698.0,1751.4779,1756.4747,1751.4581,1752.337,5698.0
2019-04-09 11:35:00,1773.64,1777.16,1773.35,1777.16,3326.0,1751.5075,1754.9836,1751.2211,1754.9836,3326.0
2019-04-09 11:40:00,1777.14,1779.77,1776.23,1779.0,3000.0,1754.9638,1757.561,1754.0652,1756.8006,3000.0
2019-04-09 11:45:00,1778.6,1778.6,1776.93,1778.51,1092.0,1756.4056,1756.4056,1754.7564,1756.3167,1092.0
2019-04-09 11:50:00,1779.2,1782.43,1778.34,1781.66,4882.0,1756.9981,1760.1878,1756.1488,1759.4274,4882.0
2019-04-09 11:55:00,1783.77,1784.02,1783.26,1783.27,1100.0,1761.5111,1761.758,1761.0074,1761.0173,1100.0
2019-04-09 12:00:00,1783.02,1784.13,1780.8,1781.44,1000.0,1760.7704,1761.8666,1758.5781,1759.2101,1000.0
2019-04-09 12:05:00,1781.63,1783.99,1780.43,1780.43,3700.0,1759.3978,1761.7283,1758.2127,1758.2127,3700.0
2019-04-09 12:10:00,1780.56,1781.79,1780.56,1781.79,500.0,1758.3411,1759.5558,1758.3411,1759.5558,500.0
2019-04-09 12:15:00,1781.79,1782.7,1781.78,1782.69,600.0,1759.5558,1760.4544,1759.5459,1760.4445,600.0
2019-04-09 12:20:00,1782.99,1783.97,1782.99,1783.28,1100.0,1760.7408,1761.7086,1760.7408,1761.0272,1100.0
2019-04-09 12:25:00,1783.49,1783.49,1782.06,1782.06,968.0,1761.2346,1761.2346,1759.8224,1759.8224,968.0
2019-04-09 12:30:00,1782.11,1782.6,1781.83,1782.0,1501.0,1759.8718,1760.3557,1759.5953,1759.7632,1501.0
2019-04-09 12:35:00,1782.16,1784.0,1782.16,1784.0,865.0,1759.9212,1761.7382,1759.9212,1761.7382,865.0
2019-04-09 12:40:00,1784.11,1784.59,1783.23,1783.23,1000.0,1761.8468,1762.3208,1760.9778,1760.9778,1000.0
2019-04-09 12:45:00,1783.0,1783.0,1782.99,1783.0,100.0,1760.7507,1760.7507,1760.7408,1760.7507,100.0
2019-04-09 12:50:00,1783.35,1783.94,1781.97,1783.93,1700.0,1761.0963,1761.679,1759.7335,1761.6691,1700.0
2019-04-09 12:55:00,1784.67,1785.75,1784.66,1785.49,2100.0,1762.3998,1763.4664,1762.39,1763.2096,2100.0
2019-04-09 13:00:00,1784.7,1786.53,1784.07,1786.53,2100.0,1762.4295,1764.2366,1761.8073,1764.2366,2100.0
2019-04-09 13:05:00,1786.51,1786.51,1786.02,1786.29,700.0,1764.2169,1764.2169,1763.733,1763.9996,700.0
2019-04-09 13:10:00,1786.39,1786.39,1784.94,1784.94,895.0,1764.0984,1764.0984,1762.6665,1762.6665,895.0
2019-04-09 13:15:00,1784.77,1785.55,1784.46,1784.89,1300.0,1762.4986,1763.2689,1762.1925,1762.6171,1300.0
2019-04-09 13:20:00,1784.85,1785.0,1784.84,1785.0,200.0,1762.5776,1762.7257,1762.5677,1762.7257,200.0
2019-04-09 13:25:00,1785.17,1785.87,1785.17,1785.87,200.0,1762.8936,1763.5849,1762.8936,1763.5849,200.0
2019-04-09 13:30:00,1785.93,1785.93,1785.29,1785.29,1102.0,1763.6441,1763.6441,1763.0121,1763.0121,1102.0
2019-04-09 13:35:00,1785.94,1786.85,1785.93,1786.85,1738.0,1763.654,1764.5526,1763.6441,1764.5526,1738.0
2019-04-09 13:40:00,1786.98,1786.98,1785.82,1785.89,800.0,1764.681,1764.681,1763.5355,1763.6046,800.0
2019-04-09 13:45:00,1787.07,1787.22,1787.0,1787.03,700.0,1764.7699,1764.918,1764.7008,1764.7304,700.0
2019-04-09 13:50:00,1787.96,1787.97,1786.73,1787.26,1000.0,1765.6488,1765.6587,1764.4341,1764.9575,1000.0
2019-04-09 13:55:00,1788.0,1789.35,1788.0,1789.34,575.0,1765.6883,1767.0214,1765.6883,1767.0116,575.0
2019-04-09 14:00:00,1788.57,1788.57,1785.93,1786.61,9400.0,1766.2512,1766.2512,1763.6441,1764.3156,9400.0
2019-04-09 14:05:00,1786.56,1786.57,1784.94,1784.95,2906.0,1764.2663,1764.2761,1762.6665,1762.6763,2906.0
2019-04-09 14:10:00,1785.74,1786.17,1785.68,1786.17,1000.0,1763.4565,1763.8811,1763.3972,1763.8811,1000.0
2019-04-09 14:15:00,1787.15,1787.15,1787.14,1787.15,600.0,1764.8489,1764.8489,1764.839,1764.8489,600.0
2019-04-09 14:20:00,1787.15,1789.25,1786.61,1788.29,724.0,1764.8489,1766.9227,1764.3156,1765.9747,724.0
2019-04-09 14:25:00,1789.0,1789.92,1788.72,1789.92,984.0,1766.6758,1767.5843,1766.3993,1767.5843,984.0
2019-04-09 14:30:00,1790.57,1791.24,1790.51,1791.24,400.0,1768.2262,1768.8879,1768.167,1768.8879,400.0
2019-04-09 14:35:00,1790.27,1792.5,1790.25,1792.5,2213.0,1767.93,1770.1321,1767.9102,1770.1321,2213.0
2019-04-09 14:40:00,1792.48,1793.0,1791.82,1791.82,701.0,1770.1124,1770.6259,1769.4606,1769.4606,701.0
2019-04-09 14:45:00,1790.89,1792.2,1790.89,1792.19,658.0,1768.5422,1769.8359,1768.5422,1769.826,658.0
2019-04-09 14:50:00,1792.19,1793.23,1792.18,1793.2,1340.0,1769.826,1770.853,1769.8161,1770.8234,1340.0
2019-04-09 14:55:00,1793.58,1794.02,1792.72,1793.5,2200.0,1771.1987,1771.6332,1770.3494,1771.1197,2200.0
2019-04-09 15:00:00,1794.62,1796.0,1793.9,1794.4,3236.0,1772.2257,1773.5885,1771.5147,1772.0084,3236.0
2019-04-09 15:05:00,1793.55,1793.55,1790.14,1790.14,700.0,1771.169,1771.169,1767.8016,1767.8016,700.0
2019-04-09 15:10:00,1790.64,1791.89,1790.27,1790.88,1505.0,1768.2953,1769.5297,1767.93,1768.5323,1505.0
2019-04-09 15:15:00,1790.87,1791.01,1789.81,1789.88,2000.0,1768.5225,1768.6607,1767.4757,1767.5448,2000.0
2019-04-09 15:20:00,1789.85,1792.51,1789.34,1792.33,2700.0,1767.5152,1770.142,1767.0116,1769.9643,2700.0
2019-04-09 15:25:00,1792.19,1792.77,1791.06,1791.07,800.0,1769.826,1770.3988,1768.7101,1768.72,800.0
2019-04-09 15:30:00,1791.39,1794.3,1791.17,1794.3,5442.0,1769.036,1771.9097,1768.8187,1771.9097,5442.0
2019-04-09 15:35:00,1794.23,1795.85,1793.29,1795.8,2852.0,1771.8405,1773.4403,1770.9123,1773.391,2852.0
2019-04-09 15:40:00,1795.17,1796.88,1794.64,1796.36,3541.0,1772.7688,1774.4575,1772.2454,1773.944,3541.0
2019-04-09 15:45:00,1796.45,1796.46,1795.2,1796.31,5403.0,1774.0328,1774.0427,1772.7984,1773.8946,5403.0
2019-04-09 15:50:00,1796.49,1796.52,1795.14,1795.82,10100.0,1774.0723,1774.102,1772.7392,1773.4107,10100.0
2019-04-09 15:55:00,1795.37,1796.0,1792.71,1794.83,13955.0,1772.9663,1773.5885,1770.3395,1772.4331,13955.0
2019-04-10 09:30:00,1793.85,1793.85,1787.67,1787.67,4694.0,1771.4653,1771.4653,1765.3624,1765.3624,4694.0
2019-04-10 09:35:00,1785.72,1788.79,1775.2,1778.88,9059.0,1763.4367,1766.4684,1753.048,1756.6821,9059.0
2019-04-10 09:40:00,1775.23,1780.36,1775.0,1777.37,10221.0,1753.0776,1758.1436,1752.8505,1755.1909,10221.0
2019-04-10 09:45:00,1777.38,1778.38,1774.31,1777.24,5681.0,1755.2008,1756.1883,1752.1691,1755.0626,5681.0
2019-04-10 09:50:00,1776.19,1777.79,1774.0,1774.0,4197.0,1754.0257,1755.6057,1751.863,1751.863,4197.0
2019-04-10 09:55:00,1775.24,1776.26,1772.01,1773.46,3822.0,1753.0875,1754.0948,1749.8978,1751.3297,3822.0
2019-04-10 10:00:00,1775.79,1780.96,1775.26,1780.03,3492.0,1753.6307,1758.7361,1753.1073,1757.8177,3492.0
2019-04-10 10:05:00,1781.1,1781.1,1778.43,1779.47,1357.0,1758.8744,1758.8744,1756.2377,1757.2647,1357.0
2019-04-10 10:10:00,1779.47,1779.47,1778.0,1778.4,800.0,1757.2647,1757.2647,1755.8131,1756.2081,800.0
2019-04-10 10:15:00,1778.4,1783.22,1776.98,1783.21,3680.0,1756.2081,1760.9679,1754.8058,1760.9581,3680.0
2019-04-10 10:20:00,1782.38,1785.49,1782.35,1785.45,2129.0,1760.1384,1763.2096,1760.1088,1763.1701,2129.0
2019-04-10 10:25:00,1786.24,1787.08,1785.01,1786.09,3575.0,1763.9502,1764.7798,1762.7356,1763.8021,3575.0
2019-04-10 10:30:00,1786.09,1787.59,1784.51,1784.6,2400.0,1763.8021,1765.2834,1762.2418,1762.3307,2400.0
2019-04-10 10:35:00,1786.12,1786.32,1783.83,1784.71,1900.0,1763.8317,1764.0293,1761.5703,1762.4393,1900.0
2019-04-10 10:40:00,1783.8,1785.96,1783.42,1785.0,3300.0,1761.5407,1763.6737,1761.1654,1762.7257,3300.0
2019-04-10 10:45:00,1786.93,1789.11,1786.93,1789.05,3000.0,1764.6316,1766.7844,1764.6316,1766.7252,3000.0
2019-04-10 10:50:00,1790.95,1792.42,1789.08,1789.43,3303.0,1768.6015,1770.0531,1766.7548,1767.1004,3303.0
2019-04-10 10:55:00,1789.52,1792.14,1789.51,1791.07,1842.0,1767.1893,1769.7766,1767.1794,1768.72,1842.0
2019-04-10 11:00:00,1790.97,1793.16,1789.41,1791.53,3119.0,1768.6212,1770.7839,1767.0807,1769.1742,3119.0
2019-04-10 11:05:00,1791.34,1791.35,1789.87,1789.87,500.0,1768.9866,1768.9965,1767.535,1767.535,500.0
2019-04-10 11:10:00,1790.05,1792.46,1790.05,1792.45,1585.0,1767.7127,1770.0926,1767.7127,1770.0828,1585.0
2019-04-10 11:15:00,1790.65,1791.9,1790.0,1791.9,2300.0,1768.3052,1769.5396,1767.6633,1769.5396,2300.0
2019-04-10 11:20:00,1792.45,1794.17,1792.45,1794.09,903.0,1770.0828,1771.7813,1770.0828,1771.7023,903.0
2019-04-10 11:25:00,1794.08,1794.08,1792.51,1792.55,2500.0,1771.6924,1771.6924,1770.142,1770.1815,2500.0
2019-04-10 11:30:00,1793.85,1794.0,1793.85,1794.0,299.0,1771.4653,1771.6134,1771.4653,1771.6134,299.0
2019-04-10 11:35:00,1796.14,1797.02,1796.01,1797.02,1900.0,1773.7267,1774.5957,1773.5983,1774.5957,1900.0
2019-04-10 11:40:00,1797.53,1799.01,1797.3,1798.45,1375.0,1775.0994,1776.5609,1774.8722,1776.0079,1375.0
2019-04-10 11:45:00,1797.65,1798.3,1796.5,1797.46,4027.0,1775.2179,1775.8598,1774.0822,1775.0302,4027.0
2019-04-10 11:50:00,1798.35,1799.1,1797.77,1798.33,2000.0,1775.9091,1776.6498,1775.3364,1775.8894,2000.0
2019-04-10 11:55:00,1798.81,1799.69,1798.7,1798.7,1091.0,1776.3634,1777.2324,1776.2548,1776.2548,1091.0
2019-04-10 12:00:00,1799.9,1800.0,1796.83,1797.75,4133.0,1777.4398,1777.5385,1774.4081,1775.3166,4133.0
2019-04-10 12:05:00,1797.9,1797.9,1795.85,1797.12,829.0,1775.4647,1775.4647,1773.4403,1774.6945,829.0
2019-04-10 12:10:00,1797.12,1798.21,1797.12,1798.0,1009.0,1774.6945,1775.7709,1774.6945,1775.5635,1009.0
2019-04-10 12:15:00,1798.35,1801.51,1797.58,1800.5,10003.0,1775.9091,1779.0297,1775.1487,1778.0323,10003.0
2019-04-10 12:20:00,1799.87,1800.3,1799.87,1800.16,300.0,1777.4102,1777.8348,1777.4102,1777.6965,300.0
2019-04-10 12:25:00,1800.0,1802.64,1800.0,1801.13,1241.0,1777.5385,1780.1456,1777.5385,1778.6544,1241.0
2019-04-10 12:30:00,1801.09,1801.46,1800.82,1801.46,660.0,1778.6149,1778.9803,1778.3483,1778.9803,660.0
2019-04-10 12:35:00,1802.99,1802.99,1802.79,1802.79,600.0,1780.4912,1780.4912,1780.2937,1780.2937,600.0
2019-04-10 12:40:00,1803.61,1805.98,1803.61,1805.97,1478.0,1781.1035,1783.4439,1781.1035,1783.434,1478.0
2019-04-10 12:45:00,1804.8,1805.34,1804.39,1804.56,2239.0,1782.2786,1782.8119,1781.8738,1782.0416,2239.0
2019-04-10 12:50:00,1804.73,1806.91,1804.73,1806.0,3200.0,1782.2095,1784.3623,1782.2095,1783.4637,3200.0
2019-04-10 12:55:00,1806.64,1807.36,1806.41,1806.73,2107.0,1784.0957,1784.8067,1783.8686,1784.1846,2107.0
2019-04-10 13:00:00,1807.13,1807.13,1806.14,1806.29,500.0,1784.5796,1784.5796,1783.6019,1783.7501,500.0
2019-04-10 13:05:00,1806.29,1806.86,1806.29,1806.45,600.0,1783.7501,1784.3129,1783.7501,1783.9081,600.0
2019-04-10 13:10:00,1806.18,1806.18,1803.71,1804.17,1642.0,1783.6414,1783.6414,1781.2022,1781.6565,1642.0
2019-04-10 13:15:00,1803.6,1804.82,1802.85,1804.56,1600.0,1781.0936,1782.2984,1780.353,1782.0416,1600.0
2019-04-10 13:20:00,1803.79,1803.79,1803.08,1803.08,1802.0,1781.2813,1781.2813,1780.5801,1780.5801,1802.0
2019-04-10 13:25:00,1801.83,1802.58,1801.83,1802.45,600.0,1779.3457,1780.0863,1779.3457,1779.958,600.0
2019-04-10 13:30:00,1802.45,1803.23,1802.43,1802.71,500.0,1779.958,1780.7282,1779.9382,1780.2147,500.0
2019-04-10 13:35:00,1802.99,1806.12,1802.98,1805.67,1700.0,1780.4912,1783.5822,1780.4814,1783.1378,1700.0
2019-04-10 13:40:00,1805.67,1805.69,1803.54,1804.38,3054.0,1783.1378,1783.1575,1781.0344,1781.8639,3054.0
2019-04-10 13:45:00,1804.5,1805.35,1804.5,1805.34,700.0,1781.9824,1782.8218,1781.9824,1782.8119,700.0
2019-04-10 13:50:00,1807.0,1808.0,1806.37,1806.37,800.0,1784.4512,1785.4387,1783.8291,1783.8291,800.0
2019-04-10 13:55:00,1807.41,1807.41,1805.38,1805.39,800.0,1784.8561,1784.8561,1782.8514,1782.8613,800.0
2019-04-10 14:00:00,1805.39,1806.07,1804.47,1806.06,1523.0,1782.8613,1783.5328,1781.9528,1783.5229,1523.0
2019-04-10 14:05:00,1806.07,1806.42,1803.45,1803.55,2100.0,1783.5328,1783.8784,1780.9455,1781.0442,2100.0
2019-04-10 14:10:00,1803.56,1803.9,1802.91,1803.88,2440.0,1781.0541,1781.3899,1780.4122,1781.3701,2440.0
2019-04-10 14:15:00,1803.29,1803.7,1803.01,1803.7,500.0,1780.7875,1781.1924,1780.511,1781.1924,500.0
2019-04-10 14:20:00,1803.7,1803.7,1802.4,1803.33,3400.0,1781.1924,1781.1924,1779.9086,1780.827,3400.0
2019-04-10 14:25:00,1803.81,1805.02,1803.34,1805.02,1833.0,1781.301,1782.4959,1780.8369,1782.4959,1833.0
2019-04-10 14:30:00,1805.04,1805.04,1801.14,1801.15,900.0,1782.5157,1782.5157,1778.6643,1778.6742,900.0
2019-04-10 14:35:00,1801.15,1801.15,1801.15,1801.15,0.0,1778.6742,1778.6742,1778.6742,1778.6742,0.0
2019-04-10 14:40:00,1803.24,1804.65,1803.24,1803.52,2900.0,1780.7381,1782.1305,1780.7381,1781.0146,2900.0
2019-04-10 14:45:00,1804.0,1804.0,1803.27,1803.28,2328.0,1781.4886,1781.4886,1780.7677,1780.7776,2328.0
2019-04-10 14:50:00,1804.5,1806.0,1804.5,1806.0,1818.0,1781.9824,1783.4637,1781.9824,1783.4637,1818.0
2019-04-10 14:55:00,1805.13,1805.83,1805.04,1805.83,1400.0,1782.6045,1783.2958,1782.5157,1783.2958,1400.0
2019-04-10 15:00:00,1805.57,1807.62,1805.57,1806.39,3162.0,1783.039,1785.0635,1783.039,1783.8488,3162.0
2019-04-10 15:05:00,1806.38,1807.41,1806.37,1807.25,13653.0,1783.8389,1784.8561,1783.8291,1784.6981,13653.0
2019-04-10 15:10:00,1807.41,1807.98,1807.01,1807.98,1000.0,1784.8561,1785.419,1784.4611,1785.419,1000.0
2019-04-10 15:15:00,1808.6,1808.98,1804.62,1804.91,1995.0,1786.0312,1786.4065,1782.1009,1782.3873,1995.0
2019-04-10 15:20:00,1804.86,1806.23,1804.62,1806.22,1453.0,1782.3379,1783.6908,1782.1009,1783.6809,1453.0
2019-04-10 15:25:00,1806.05,1807.16,1805.99,1806.5,2298.0,1783.513,1784.6092,1783.4538,1783.9574,2298.0
2019-04-10 15:30:00,1807.24,1808.62,1807.19,1807.35,2642.0,1784.6882,1786.051,1784.6388,1784.7968,2642.0
2019-04-10 15:35:00,1808.0,1808.39,1807.64,1808.39,1159.0,1785.4387,1785.8238,1785.0832,1785.8238,1159.0
2019-04-10 15:40:00,1808.55,1808.55,1804.61,1805.14,4300.0,1785.9819,1785.9819,1782.091,1782.6144,4300.0
2019-04-10 15:45:00,1805.2,1805.2,1801.92,1803.28,1500.0,1782.6737,1782.6737,1779.4346,1780.7776,1500.0
2019-04-10 15:50:00,1804.34,1805.22,1802.35,1805.2,2924.0,1781.8244,1782.6934,1779.8592,1782.6737,2924.0
2019-04-10 15:55:00,1805.17,1806.72,1802.94,1806.72,9817.0,1782.644,1784.1747,1780.4419,1784.1747,9817.0
2019-04-11 09:30:00,1810.0,1815.74,1807.11,1812.07,5340.0,1787.4138,1793.0821,1784.5598,1789.4579,5340.0
2019-04-11 09:35:00,1811.98,1814.76,1806.15,1814.76,4200.0,1789.3691,1792.1144,1783.6118,1792.1144,4200.0
2019-04-11 09:40:00,1815.03,1817.78,1809.18,1817.25,4600.0,1792.381,1795.0967,1786.604,1794.5733,4600.0
2019-04-11 09:45:00,1815.04,1816.27,1809.88,1815.85,2394.0,1792.3909,1793.6055,1787.2953,1793.1908,2394.0
2019-04-11 09:50:00,1817.0,1820.0,1816.17,1817.93,2165.0,1794.3264,1797.289,1793.5068,1795.2448,2165.0
2019-04-11 09:55:00,1817.92,1820.0,1816.48,1818.13,3844.0,1795.2349,1797.289,1793.8129,1795.4423,3844.0
2019-04-11 10:00:00,1818.34,1821.59,1817.98,1821.59,3900.0,1795.6497,1798.8591,1795.2942,1798.8591,3900.0
2019-04-11 10:05:00,1819.24,1821.59,1818.02,1818.02,7100.0,1796.5385,1798.8591,1795.3337,1795.3337,7100.0
2019-04-11 10:10:00,1818.0,1818.64,1815.63,1816.28,3557.0,1795.3139,1795.9459,1792.9735,1793.6154,3557.0
2019-04-11 10:15:00,1818.55,1819.3,1818.52,1819.23,1586.0,1795.8571,1796.5977,1795.8274,1796.5286,1586.0
2019-04-11 10:20:00,1819.25,1820.03,1817.51,1818.26,4340.0,1796.5483,1797.3186,1794.83,1795.5707,4340.0
2019-04-11 10:25:00,1819.29,1821.1,1818.6,1819.8,5018.0,1796.5878,1798.3752,1795.9064,1797.0915,5018.0
2019-04-11 10:30:00,1819.8,1822.33,1819.45,1820.13,2545.0,1797.0915,1799.5899,1796.7458,1797.4174,2545.0
2019-04-11 10:35:00,1820.29,1820.56,1819.2,1819.2,1200.0,1797.5754,1797.842,1796.499,1796.499,1200.0
2019-04-11 10:40:00,1819.2,1823.4,1819.19,1822.23,3410.0,1796.499,1800.6465,1796.4891,1799.4911,3410.0
2019-04-11 10:45:00,1821.22,1821.22,1818.8,1820.1,4375.0,1798.4937,1798.4937,1796.1039,1797.3877,4375.0
2019-04-11 10:50:00,1820.81,1821.14,1816.66,1816.95,2200.0,1798.0889,1798.4147,1793.9907,1794.277,2200.0
2019-04-11 10:55:00,1816.52,1816.75,1815.51,1816.57,2400.0,1793.8524,1794.0795,1792.855,1793.9018,2400.0
2019-04-11 11:00:00,1816.53,1817.52,1815.68,1816.06,3200.0,1793.8623,1794.8399,1793.0229,1793.3981,3200.0
2019-04-11 11:05:00,1815.66,1818.57,1815.66,1818.0,2700.0,1793.0031,1795.8768,1793.0031,1795.3139,2700.0
2019-04-11 11:10:00,1817.92,1817.92,1813.65,1813.65,3239.0,1795.2349,1795.2349,1791.0182,1791.0182,3239.0
2019-04-11 11:15:00,1814.7,1816.13,1814.17,1816.0,3622.0,1792.0551,1793.4673,1791.5317,1793.3389,3622.0
2019-04-11 11:20:00,1815.23,1815.88,1814.14,1814.15,2013.0,1792.5785,1793.2204,1791.5021,1791.512,2013.0
2019-04-11 11:25:00,1813.21,1817.09,1813.21,1817.08,5715.0,1790.5837,1794.4153,1790.5837,1794.4054,5715.0
2019-04-11 11:30:00,1816.07,1816.08,1813.41,1813.41,1400.0,1793.408,1793.4179,1790.7812,1790.7812,1400.0
2019-04-11 11:35:00,1813.71,1816.43,1813.57,1815.72,1935.0,1791.0775,1793.7635,1790.9392,1793.0624,1935.0
2019-04-11 11:40:00,1814.56,1815.75,1813.2,1815.35,4100.0,1791.9169,1793.092,1790.5738,1792.697,4100.0
2019-04-11 11:45:00,1815.69,1817.78,1815.2,1817.39,3454.0,1793.0328,1795.0967,1792.5489,1794.7115,3454.0
2019-04-11 11:50:00,1815.69,1815.69,1814.49,1814.49,2146.0,1793.0328,1793.0328,1791.8477,1791.8477,2146.0
2019-04-11 11:55:00,1814.3,1816.09,1814.04,1814.14,5700.0,1791.6601,1793.4278,1791.4033,1791.5021,5700.0
2019-04-11 12:00:00,1812.8,1812.8,1808.83,1811.05,4600.0,1790.1788,1790.1788,1786.2584,1788.4507,4600.0
2019-04-11 12:05:00,1810.92,1814.53,1810.1,1812.42,3971.0,1788.3223,1791.8872,1787.5125,1789.8036,3971.0
2019-04-11 12:10:00,1813.02,1813.93,1811.83,1812.48,1839.0,1790.3961,1791.2947,1789.2209,1789.8628,1839.0
2019-04-11 12:15:00,1814.35,1814.35,1810.2,1810.26,3803.0,1791.7095,1791.7095,1787.6113,1787.6705,3803.0
2019-04-11 12:20:00,1810.0,1816.99,1810.0,1816.04,4557.0,1787.4138,1794.3165,1787.4138,1793.3784,4557.0
2019-04-11 12:25:00,1814.8,1814.8,1813.12,1813.16,600.0,1792.1539,1792.1539,1790.4948,1790.5343,600.0
2019-04-11 12:30:00,1813.12,1814.37,1813.12,1813.83,1000.0,1790.4948,1791.7292,1790.4948,1791.196,1000.0
2019-04-11 12:35:00,1813.95,1816.66,1813.77,1816.66,1949.0,1791.3145,1793.9907,1791.1367,1793.9907,1949.0
2019-04-11 12:40:00,1816.66,1817.3,1816.65,1817.3,300.0,1793.9907,1794.6227,1793.9808,1794.6227,300.0
2019-04-11 12:45:00,1816.97,1816.97,1815.12,1816.19,1400.0,1794.2968,1794.2968,1792.4699,1793.5265,1400.0
2019-04-11 12:50:00,1816.24,1817.66,1816.24,1817.66,400.0,1793.5759,1794.9782,1793.5759,1794.9782,400.0
2019-04-11 12:55:00,1818.32,1819.17,1817.23,1818.58,2155.0,1795.6299,1796.4693,1794.5535,1795.8867,2155.0
2019-04-11 13:00:00,1819.23,1819.23,1818.0,1818.59,704.0,1796.5286,1796.5286,1795.3139,1795.8966,704.0
2019-04-11 13:05:00,1818.0,1818.62,1818.0,1818.61,500.0,1795.3139,1795.9262,1795.3139,1795.9163,500.0
2019-04-11 13:10:00,1819.44,1819.5,1819.43,1819.45,700.0,1796.736,1796.7952,1796.7261,1796.7458,700.0
2019-04-11 13:15:00,1819.09,1819.1,1817.36,1817.36,846.0,1796.3903,1796.4002,1794.6819,1794.6819,846.0
2019-04-11 13:20:00,1817.26,1817.34,1816.0,1816.0,1200.0,1794.5832,1794.6622,1793.3389,1793.3389,1200.0
2019-04-11 13:25:00,1815.7,1816.37,1815.7,1816.22,600.0,1793.0426,1793.7043,1793.0426,1793.5561,600.0
2019-04-11 13:30:00,1816.23,1817.49,1816.17,1817.49,1100.0,1793.566,1794.8103,1793.5068,1794.8103,1100.0
2019-04-11 13:35:00,1817.59,1819.25,1817.59,1818.81,1400.0,1794.909,1796.5483,1794.909,1796.1138,1400.0
2019-04-11 13:40:00,1817.69,1818.6,1817.29,1818.6,2300.0,1795.0078,1795.9064,1794.6128,1795.9064,2300.0
2019-04-11 13:45:00,1818.56,1821.1,1818.56,1821.1,3177.0,1795.8669,1798.3752,1795.8669,1798.3752,3177.0
2019-04-11 13:50:00,1820.55,1820.59,1819.54,1820.27,1727.0,1797.8321,1797.8716,1796.8347,1797.5556,1727.0
2019-04-11 13:55:00,1820.27,1820.61,1818.52,1818.7,1200.0,1797.5556,1797.8914,1795.8274,1796.0052,1200.0
2019-04-11 14:00:00,1818.68,1819.64,1817.82,1817.82,2600.0,1795.9854,1796.9335,1795.1362,1795.1362,2600.0
2019-04-11 14:05:00,1817.76,1817.82,1816.56,1816.56,600.0,1795.0769,1795.1362,1793.8919,1793.8919,600.0
2019-04-11 14:10:00,1816.56,1817.13,1815.95,1817.13,1400.0,1793.8919,1794.4548,1793.2895,1794.4548,1400.0
2019-04-11 14:15:00,1817.36,1818.82,1817.13,1817.13,1135.0,1794.6819,1796.1237,1794.4548,1794.4548,1135.0
2019-04-11 14:20:00,1818.12,1818.12,1817.19,1817.19,1100.0,1795.4324,1795.4324,1794.514,1794.514,1100.0
2019-04-11 14:25:00,1817.06,1818.0,1816.78,1816.78,1800.0,1794.3857,1795.3139,1794.1092,1794.1092,1800.0
2019-04-11 14:30:00,1817.28,1818.43,1817.1,1818.27,1700.0,1794.6029,1795.7386,1794.4252,1795.5806,1700.0
2019-04-11 14:35:00,1818.43,1818.43,1817.58,1818.0,1300.0,1795.7386,1795.7386,1794.8992,1795.3139,1300.0
2019-04-11 14:40:00,1817.06,1817.98,1817.06,1817.98,1000.0,1794.3857,1795.2942,1794.3857,1795.2942,1000.0
2019-04-11 14:45:00,1819.26,1819.33,1817.97,1818.8,2300.0,1796.5582,1796.6273,1795.2843,1796.1039,2300.0
2019-04-11 14:50:00,1817.41,1817.47,1814.68,1814.68,3787.0,1794.7313,1794.7905,1792.0354,1792.0354,3787.0
2019-04-11 14:55:00,1814.68,1814.69,1811.75,1814.46,4104.0,1792.0354,1792.0452,1789.1419,1791.8181,4104.0
2019-04-11 15:00:00,1814.02,1817.41,1813.9,1816.02,2436.0,1791.3836,1794.7313,1791.2651,1793.3586,2436.0
2019-04-11 15:05:00,1816.44,1817.21,1816.44,1816.71,800.0,1793.7734,1794.5338,1793.7734,1794.04,800.0
2019-04-11 15:10:00,1816.71,1816.71,1815.3,1816.39,2099.0,1794.04,1794.04,1792.6476,1793.724,2099.0
2019-04-11 15:15:00,1814.63,1815.93,1814.6,1815.7,1000.0,1791.986,1793.2698,1791.9564,1793.0426,1000.0
2019-04-11 15:20:00,1815.7,1815.7,1814.53,1814.53,1512.0,1793.0426,1793.0426,1791.8872,1791.8872,1512.0
2019-04-11 15:25:00,1814.63,1814.77,1814.02,1814.73,600.0,1791.986,1792.1242,1791.3836,1792.0847,600.0
2019-04-11 15:30:00,1814.56,1816.86,1814.56,1816.86,1800.0,1791.9169,1794.1882,1791.9169,1794.1882,1800.0
2019-04-11 15:35:00,1816.76,1817.48,1816.2,1817.13,2490.0,1794.0894,1794.8004,1793.5364,1794.4548,2490.0
2019-04-11 15:40:00,1817.2,1819.2,1817.2,1818.25,2565.0,1794.5239,1796.499,1794.5239,1795.5608,2565.0
2019-04-11 15:45:00,1818.73,1819.61,1818.19,1818.78,1905.0,1796.0348,1796.9038,1795.5016,1796.0842,1905.0
2019-04-11 15:50:00,1818.9,1820.78,1818.02,1819.82,8500.0,1796.2027,1798.0592,1795.3337,1797.1112,8500.0
2019-04-11 15:55:00,1818.59,1819.82,1815.85,1819.2,15294.0,1795.8966,1797.1112,1793.1908,1796.499,15294.0
2019-04-12 09:30:00,1827.87,1836.54,1827.87,1835.91,7488.0,1805.0608,1813.6226,1805.0608,1813.0004,7488.0
2019-04-12 09:35:00,1836.09,1842.18,1835.54,1841.18,8168.0,1813.1782,1819.1922,1812.6351,1818.2047,8168.0
2019-04-12 09:40:00,1841.17,1848.0,1840.89,1842.85,5900.0,1818.1948,1824.9396,1817.9183,1819.8538,5900.0
2019-04-12 09:45:00,1843.0,1847.69,1843.0,1844.98,3099.0,1820.002,1824.6334,1820.002,1821.9573,3099.0
2019-04-12 09:50:00,1845.16,1847.87,1843.73,1845.16,3100.0,1822.135,1824.8112,1820.7229,1822.135,3100.0
2019-04-12 09:55:00,1845.95,1845.95,1839.05,1839.23,6600.0,1822.9152,1822.9152,1816.1013,1816.279,6600.0
2019-04-12 10:00:00,1841.0,1845.0,1839.57,1842.98,5650.0,1818.0269,1821.977,1816.6148,1819.9822,5650.0
2019-04-12 10:05:00,1843.82,1844.84,1835.53,1836.0,15300.0,1820.8117,1821.819,1812.6252,1813.0893,15300.0
2019-04-12 10:10:00,1836.17,1836.62,1832.22,1832.45,5580.0,1813.2572,1813.7016,1809.3565,1809.5836,5580.0
2019-04-12 10:15:00,1832.47,1837.13,1832.38,1837.13,2400.0,1809.6034,1814.2052,1809.5145,1814.2052,2400.0
2019-04-12 10:20:00,1837.96,1840.82,1837.66,1838.4,3749.0,1815.0249,1817.8492,1814.7286,1815.4594,3749.0
2019-04-12 10:25:00,1838.83,1841.8,1838.83,1839.78,7765.0,1815.884,1818.8169,1815.884,1816.8221,7765.0
2019-04-12 10:30:00,1840.6,1840.61,1835.04,1835.1,4300.0,1817.6319,1817.6418,1812.1413,1812.2005,4300.0
2019-04-12 10:35:00,1834.01,1836.22,1827.27,1827.51,7767.0,1811.1241,1813.3066,1804.4683,1804.7053,7767.0
2019-04-12 10:40:00,1827.37,1830.89,1827.37,1827.69,4607.0,1804.567,1808.0431,1804.567,1804.883,4607.0
2019-04-12 10:45:00,1828.37,1828.87,1827.14,1828.72,3262.0,1805.5545,1806.0483,1804.3399,1805.9002,3262.0
2019-04-12 10:50:00,1829.53,1834.26,1828.85,1833.55,3400.0,1806.7001,1811.371,1806.0285,1810.6699,3400.0
2019-04-12 10:55:00,1834.25,1836.84,1833.87,1836.73,3860.0,1811.3612,1813.9188,1810.9859,1813.8102,3860.0
2019-04-12 11:00:00,1837.33,1837.34,1833.61,1835.13,3900.0,1814.4027,1814.4126,1810.7291,1812.2302,3900.0
2019-04-12 11:05:00,1835.17,1836.05,1831.35,1831.35,1120.0,1812.2697,1813.1387,1808.4973,1808.4973,1120.0
2019-04-12 11:10:00,1830.81,1834.33,1830.8,1833.13,1800.0,1807.9641,1811.4402,1807.9542,1810.2551,1800.0
2019-04-12 11:15:00,1834.14,1835.67,1832.64,1835.67,2800.0,1811.2525,1812.7634,1809.7712,1812.7634,2800.0
2019-04-12 11:20:00,1834.58,1836.28,1834.58,1835.94,1700.0,1811.687,1813.3658,1811.687,1813.0301,1700.0
2019-04-12 11:25:00,1836.3,1837.0,1835.17,1836.45,4800.0,1813.3856,1814.0768,1812.2697,1813.5337,4800.0
2019-04-12 11:30:00,1836.51,1838.71,1836.5,1838.7,2731.0,1813.593,1815.7655,1813.5831,1815.7556,2731.0
2019-04-12 11:35:00,1838.71,1838.97,1837.02,1838.91,3168.0,1815.7655,1816.0223,1814.0966,1815.963,3168.0
2019-04-12 11:40:00,1838.0,1839.4,1836.6,1838.8,6195.0,1815.0644,1816.4469,1813.6818,1815.8544,6195.0
2019-04-12 11:45:00,1838.8,1839.46,1837.04,1838.9,2002.0,1815.8544,1816.5061,1814.1163,1815.9531,2002.0
2019-04-12 11:50:00,1838.89,1840.03,1838.65,1840.03,2768.0,1815.9433,1817.069,1815.7062,1817.069,2768.0
2019-04-12 11:55:00,1839.85,1841.22,1839.36,1840.6,2671.0,1816.8913,1818.2442,1816.4074,1817.6319,2671.0
2019-04-12 12:00:00,1840.38,1840.39,1837.21,1837.83,1500.0,1817.4147,1817.4245,1814.2842,1814.8965,1500.0
2019-04-12 12:05:00,1836.77,1838.6,1836.72,1838.07,1200.0,1813.8497,1815.6569,1813.8003,1815.1335,1200.0
2019-04-12 12:10:00,1837.91,1839.2,1837.91,1839.2,1540.0,1814.9755,1816.2494,1814.9755,1816.2494,1540.0
2019-04-12 12:15:00,1840.0,1840.17,1839.2,1839.94,600.0,1817.0394,1817.2073,1816.2494,1816.9801,600.0
2019-04-12 12:20:00,1840.34,1841.25,1839.22,1840.47,1987.0,1817.3752,1818.2738,1816.2691,1817.5035,1987.0
2019-04-12 12:25:00,1840.33,1842.48,1840.33,1840.81,1300.0,1817.3653,1819.4885,1817.3653,1817.8393,1300.0
2019-04-12 12:30:00,1841.82,1842.02,1841.37,1841.91,1100.0,1818.8367,1819.0342,1818.3923,1818.9256,1100.0
2019-04-12 12:35:00,1841.44,1842.16,1840.53,1841.27,1747.0,1818.4614,1819.1724,1817.5628,1818.2936,1747.0
2019-04-12 12:40:00,1841.21,1841.21,1840.51,1840.52,300.0,1818.2343,1818.2343,1817.543,1817.5529,300.0
2019-04-12 12:45:00,1840.92,1840.92,1840.14,1840.14,400.0,1817.9479,1817.9479,1817.1777,1817.1777,400.0
2019-04-12 12:50:00,1840.07,1840.63,1838.94,1840.61,2341.0,1817.1085,1817.6615,1815.9926,1817.6418,2341.0
2019-04-12 12:55:00,1840.06,1840.89,1839.87,1840.0,1400.0,1817.0987,1817.9183,1816.911,1817.0394,1400.0
2019-04-12 13:00:00,1839.97,1840.99,1839.96,1840.63,1500.0,1817.0098,1818.017,1816.9999,1817.6615,1500.0
2019-04-12 13:05:00,1840.63,1841.13,1840.63,1841.12,984.0,1817.6615,1818.1553,1817.6615,1818.1454,984.0
2019-04-12 13:10:00,1840.99,1842.3,1840.99,1841.94,1300.0,1818.017,1819.3107,1818.017,1818.9552,1300.0
2019-04-12 13:15:00,1841.94,1841.94,1841.38,1841.38,300.0,1818.9552,1818.9552,1818.4022,1818.4022,300.0
2019-04-12 13:20:00,1841.38,1841.38,1840.0,1840.4,3800.0,1818.4022,1818.4022,1817.0394,1817.4344,3800.0
2019-04-12 13:25:00,1840.3,1840.3,1838.65,1838.66,800.0,1817.3357,1817.3357,1815.7062,1815.7161,800.0
2019-04-12 13:30:00,1838.33,1838.74,1837.92,1837.92,2050.0,1815.3902,1815.7951,1814.9854,1814.9854,2050.0
2019-04-12 13:35:00,1837.81,1838.35,1836.99,1837.31,1400.0,1814.8767,1815.41,1814.067,1814.383,1400.0
2019-04-12 13:40:00,1837.03,1837.03,1836.76,1837.03,600.0,1814.1065,1814.1065,1813.8398,1814.1065,600.0
2019-04-12 13:45:00,1836.66,1836.7,1835.99,1836.64,1400.0,1813.7411,1813.7806,1813.0794,1813.7213,1400.0
2019-04-12 13:50:00,1836.04,1838.17,1836.03,1837.99,2900.0,1813.1288,1815.2322,1813.1189,1815.0545,2900.0
2019-04-12 13:55:00,1837.87,1837.88,1837.19,1837.52,1100.0,1814.936,1814.9459,1814.2645,1814.5903,1100.0
2019-04-12 14:00:00,1836.71,1837.1,1835.26,1837.1,2300.0,1813.7905,1814.1756,1812.3585,1814.1756,2300.0
2019-04-12 14:05:00,1837.09,1837.85,1836.9,1837.84,1370.0,1814.1657,1814.9162,1813.9781,1814.9064,1370.0
2019-04-12 14:10:00,1838.5,1839.12,1837.92,1838.72,1100.0,1815.5581,1816.1704,1814.9854,1815.7754,1100.0
2019-04-12 14:15:00,1838.72,1839.51,1838.71,1839.51,1197.0,1815.7754,1816.5555,1815.7655,1816.5555,1197.0
2019-04-12 14:20:00,1839.62,1839.95,1838.65,1839.12,2798.0,1816.6641,1816.99,1815.7062,1816.1704,2798.0
2019-04-12 14:25:00,1839.03,1839.98,1838.72,1838.72,1100.0,1816.0815,1817.0197,1815.7754,1815.7754,1100.0
2019-04-12 14:30:00,1839.91,1839.95,1838.43,1838.52,1800.0,1816.9505,1816.99,1815.489,1815.5779,1800.0
2019-04-12 14:35:00,1838.45,1838.46,1837.92,1838.43,800.0,1815.5087,1815.5186,1814.9854,1815.489,800.0
2019-04-12 14:40:00,1838.69,1838.94,1837.52,1838.93,1950.0,1815.7457,1815.9926,1814.5903,1815.9828,1950.0
2019-04-12 14:45:00,1838.99,1839.53,1838.64,1839.01,2300.0,1816.042,1816.5753,1815.6964,1816.0618,2300.0
2019-04-12 14:50:00,1838.91,1839.85,1838.91,1839.22,1200.0,1815.963,1816.8913,1815.963,1816.2691,1200.0
2019-04-12 14:55:00,1839.22,1840.47,1839.22,1840.46,1200.0,1816.2691,1817.5035,1816.2691,1817.4937,1200.0
2019-04-12 15:00:00,1840.2,1840.2,1838.42,1838.95,1700.0,1817.2369,1817.2369,1815.4791,1816.0025,1700.0
2019-04-12 15:05:00,1838.48,1838.94,1836.74,1836.77,2106.0,1815.5384,1815.9926,1813.8201,1813.8497,2106.0
2019-04-12 15:10:00,1836.96,1837.42,1836.2,1837.23,2000.0,1814.0373,1814.4916,1813.2868,1814.304,2000.0
2019-04-12 15:15:00,1837.34,1837.74,1837.13,1837.71,800.0,1814.4126,1814.8076,1814.2052,1814.778,800.0
2019-04-12 15:20:00,1837.28,1838.37,1837.24,1837.83,1300.0,1814.3533,1815.4297,1814.3138,1814.8965,1300.0
2019-04-12 15:25:00,1838.35,1838.71,1837.03,1837.15,2000.0,1815.41,1815.7655,1814.1065,1814.225,2000.0
2019-04-12 15:30:00,1837.15,1837.19,1835.47,1836.07,3112.0,1814.225,1814.2645,1812.5659,1813.1584,3112.0
2019-04-12 15:35:00,1836.07,1837.11,1835.92,1837.11,2800.0,1813.1584,1814.1855,1813.0103,1814.1855,2800.0
2019-04-12 15:40:00,1837.13,1838.05,1835.71,1835.71,2549.0,1814.2052,1815.1137,1812.8029,1812.8029,2549.0
2019-04-12 15:45:00,1835.0,1835.64,1834.58,1834.78,3644.0,1812.1018,1812.7338,1811.687,1811.8845,3644.0
2019-04-12 15:50:00,1834.79,1835.01,1831.22,1832.6,6512.0,1811.8944,1812.1117,1808.369,1809.7317,6512.0
2019-04-12 15:55:00,1832.6,1834.57,1832.11,1833.07,9304.0,1809.7317,1811.6772,1809.2479,1810.1959,9304.0
2019-04-15 09:30:00,1833.2,1844.41,1833.2,1840.4,5958.0,1810.3243,1821.3944,1810.3243,1817.4344,5958.0
2019-04-15 09:35:00,1840.74,1841.54,1834.01,1840.4,6900.0,1817.7702,1818.5602,1811.1241,1817.4344,6900.0
2019-04-15 09:40:00,1842.22,1842.22,1834.0,1834.86,2895.0,1819.2317,1819.2317,1811.1143,1811.9635,2895.0
2019-04-15 09:45:00,1834.0,1836.05,1833.99,1835.55,3048.0,1811.1143,1813.1387,1811.1044,1812.6449,3048.0
2019-04-15 09:50:00,1835.55,1835.55,1830.77,1830.77,3469.0,1812.6449,1812.6449,1807.9246,1807.9246,3469.0
2019-04-15 09:55:00,1833.53,1833.53,1830.84,1830.84,2400.0,1810.6501,1810.6501,1807.9937,1807.9937,2400.0
2019-04-15 10:00:00,1831.92,1831.92,1830.07,1830.07,1836.0,1809.0602,1809.0602,1807.2333,1807.2333,1836.0
2019-04-15 10:05:00,1830.07,1832.13,1829.92,1831.82,2325.0,1807.2333,1809.2676,1807.0852,1808.9615,2325.0
2019-04-15 10:10:00,1831.71,1831.8,1829.12,1830.32,1900.0,1808.8528,1808.9417,1806.2952,1807.4802,1900.0
2019-04-15 10:15:00,1829.52,1830.14,1827.49,1827.5,2378.0,1806.6902,1807.3024,1804.6855,1804.6954,2378.0
2019-04-15 10:20:00,1827.11,1830.9,1826.98,1828.9,4083.0,1804.3102,1808.053,1804.1819,1806.0779,4083.0
2019-04-15 10:25:00,1828.9,1832.0,1828.9,1830.25,3394.0,1806.0779,1809.1392,1806.0779,1807.4111,3394.0
2019-04-15 10:30:00,1828.65,1831.91,1827.37,1829.84,4960.0,1805.831,1809.0504,1804.567,1807.0062,4960.0
2019-04-15 10:35:00,1830.07,1832.32,1827.14,1827.14,2630.0,1807.2333,1809.4552,1804.3399,1804.3399,2630.0
2019-04-15 10:40:00,1827.14,1830.14,1825.95,1828.3,6932.0,1804.3399,1807.3024,1803.1647,1805.4854,6932.0
2019-04-15 10:45:00,1828.1,1831.99,1828.1,1831.0,2658.0,1805.2879,1809.1294,1805.2879,1808.1517,2658.0
2019-04-15 10:50:00,1831.1,1831.1,1829.36,1829.36,1900.0,1808.2505,1808.2505,1806.5322,1806.5322,1900.0
2019-04-15 10:55:00,1829.37,1830.5,1827.63,1827.63,3000.0,1806.542,1807.6579,1804.8238,1804.8238,3000.0
2019-04-15 11:00:00,1829.56,1829.57,1828.39,1828.52,1078.0,1806.7297,1806.7396,1805.5743,1805.7027,1078.0
2019-04-15 11:05:00,1828.39,1828.95,1826.7,1826.7,1500.0,1805.5743,1806.1273,1803.9054,1803.9054,1500.0
2019-04-15 11:10:00,1828.15,1828.57,1826.67,1826.97,2682.0,1805.3373,1805.752,1803.8757,1804.172,2682.0
2019-04-15 11:15:00,1829.24,1829.25,1827.78,1829.08,2700.0,1806.4137,1806.4235,1804.9719,1806.2557,2700.0
2019-04-15 11:20:00,1828.59,1828.92,1828.17,1828.69,3100.0,1805.7718,1806.0977,1805.357,1805.8705,3100.0
2019-04-15 11:25:00,1829.29,1834.67,1829.29,1834.67,3426.0,1806.463,1811.7759,1806.463,1811.7759,3426.0
2019-04-15 11:30:00,1833.93,1836.8,1833.91,1836.05,4004.0,1811.0451,1813.8793,1811.0254,1813.1387,4004.0
2019-04-15 11:35:00,1835.53,1837.92,1835.53,1837.9,2350.0,1812.6252,1814.9854,1812.6252,1814.9656,2350.0
2019-04-15 11:40:00,1839.0,1839.05,1835.99,1835.99,2750.0,1816.0519,1816.1013,1813.0794,1813.0794,2750.0
2019-04-15 11:45:00,1835.99,1835.99,1833.54,1835.18,1000.0,1813.0794,1813.0794,1810.66,1812.2795,1000.0
2019-04-15 11:50:00,1835.24,1838.57,1834.79,1838.57,2700.0,1812.3388,1815.6272,1811.8944,1815.6272,2700.0
2019-04-15 11:55:00,1837.41,1837.58,1835.53,1835.87,2300.0,1814.4817,1814.6496,1812.6252,1812.9609,2300.0
2019-04-15 12:00:00,1836.24,1837.9,1834.37,1834.37,4400.0,1813.3263,1814.9656,1811.4797,1811.4797,4400.0
2019-04-15 12:05:00,1834.37,1834.37,1831.7,1832.52,1400.0,1811.4797,1811.4797,1808.843,1809.6527,1400.0
2019-04-15 12:10:00,1831.08,1831.38,1830.2,1831.29,1000.0,1808.2307,1808.527,1807.3617,1808.4381,1000.0
2019-04-15 12:15:00,1832.82,1834.88,1832.81,1834.88,1302.0,1809.949,1811.9833,1809.9391,1811.9833,1302.0
2019-04-15 12:20:00,1837.51,1838.06,1836.38,1837.44,1200.0,1814.5805,1815.1236,1813.4646,1814.5113,1200.0
2019-04-15 12:25:00,1836.41,1837.78,1836.41,1837.34,1500.0,1813.4942,1814.8471,1813.4942,1814.4126,1500.0
2019-04-15 12:30:00,1837.62,1837.9,1836.97,1837.53,1000.0,1814.6891,1814.9656,1814.0472,1814.6002,1000.0
2019-04-15 12:35:00,1837.91,1838.79,1837.91,1838.79,400.0,1814.9755,1815.8445,1814.9755,1815.8445,400.0
2019-04-15 12:40:00,1838.81,1839.16,1838.8,1839.16,519.0,1815.8643,1816.2099,1815.8544,1816.2099,519.0
2019-04-15 12:45:00,1838.75,1839.17,1837.11,1837.17,800.0,1815.805,1816.2198,1814.1855,1814.2447,800.0
2019-04-15 12:50:00,1837.13,1837.17,1837.13,1837.17,200.0,1814.2052,1814.2447,1814.2052,1814.2447,200.0
2019-04-15 12:55:00,1837.05,1838.26,1837.04,1838.26,700.0,1814.1262,1815.3211,1814.1163,1815.3211,700.0
2019-04-15 13:00:00,1837.66,1841.02,1837.65,1841.02,1711.0,1814.7286,1818.0467,1814.7187,1818.0467,1711.0
2019-04-15 13:05:00,1841.03,1843.98,1840.16,1841.98,7704.0,1818.0565,1820.9697,1817.1974,1818.9947,7704.0
2019-04-15 13:10:00,1841.9,1843.99,1841.9,1843.99,1300.0,1818.9157,1820.9796,1818.9157,1820.9796,1300.0
2019-04-15 13:15:00,1843.85,1843.85,1838.78,1839.41,2200.0,1820.8414,1820.8414,1815.8346,1816.4568,2200.0
2019-04-15 13:20:00,1839.5,1842.8,1839.29,1842.8,3700.0,1816.5456,1819.8045,1816.3383,1819.8045,3700.0
2019-04-15 13:25:00,1842.27,1843.2,1841.88,1841.88,2038.0,1819.2811,1820.1995,1818.8959,1818.8959,2038.0
2019-04-15 13:30:00,1840.85,1842.01,1840.21,1840.53,2018.0,1817.8788,1819.0243,1817.2468,1817.5628,2018.0
2019-04-15 13:35:00,1841.13,1841.42,1840.9,1840.91,900.0,1818.1553,1818.4417,1817.9282,1817.938,900.0
2019-04-15 13:40:00,1841.44,1842.11,1841.43,1841.44,800.0,1818.4614,1819.1231,1818.4516,1818.4614,800.0
2019-04-15 13:45:00,1840.05,1840.09,1840.0,1840.09,300.0,1817.0888,1817.1283,1817.0394,1817.1283,300.0
2019-04-15 13:50:00,1840.12,1842.1,1840.1,1842.1,1700.0,1817.1579,1819.1132,1817.1382,1819.1132,1700.0
2019-04-15 13:55:00,1842.1,1842.15,1842.1,1842.15,400.0,1819.1132,1819.1626,1819.1132,1819.1626,400.0
2019-04-15 14:00:00,1842.58,1843.31,1842.15,1842.15,800.0,1819.5872,1820.3081,1819.1626,1819.1626,800.0
2019-04-15 14:05:00,1842.73,1844.7,1842.72,1844.69,1600.0,1819.7353,1821.6808,1819.7255,1821.6709,1600.0
2019-04-15 14:10:00,1843.97,1844.62,1843.49,1844.61,1000.0,1820.9599,1821.6017,1820.4859,1821.5919,1000.0
2019-04-15 14:15:00,1844.73,1848.14,1844.73,1848.14,2200.0,1821.7104,1825.0778,1821.7104,1825.0778,2200.0
2019-04-15 14:20:00,1847.96,1848.11,1846.88,1847.85,1000.0,1824.9001,1825.0482,1823.8335,1824.7914,1000.0
2019-04-15 14:25:00,1847.35,1848.09,1845.71,1845.72,2620.0,1824.2977,1825.0284,1822.6781,1822.688,2620.0
2019-04-15 14:30:00,1846.54,1846.54,1844.54,1844.92,2590.0,1823.4978,1823.4978,1821.5227,1821.898,2590.0
2019-04-15 14:35:00,1844.75,1845.02,1843.68,1844.55,2001.0,1821.7301,1821.9968,1820.6735,1821.5326,2001.0
2019-04-15 14:40:00,1845.46,1846.29,1844.82,1845.05,2500.0,1822.4313,1823.2509,1821.7993,1822.0264,2500.0
2019-04-15 14:45:00,1845.03,1845.03,1843.43,1844.22,1300.0,1822.0066,1822.0066,1820.4266,1821.2067,1300.0
2019-04-15 14:50:00,1844.46,1846.41,1844.46,1846.36,1230.0,1821.4437,1823.3694,1821.4437,1823.32,1230.0
2019-04-15 14:55:00,1846.87,1846.9,1843.66,1843.66,2400.0,1823.8237,1823.8533,1820.6537,1820.6537,2400.0
2019-04-15 15:00:00,1843.72,1845.37,1843.55,1843.93,1600.0,1820.713,1822.3424,1820.5451,1820.9204,1600.0
2019-04-15 15:05:00,1844.42,1846.62,1844.41,1845.16,3102.0,1821.4042,1823.5768,1821.3944,1822.135,3102.0
2019-04-15 15:10:00,1844.23,1846.94,1842.33,1846.93,3041.0,1821.2166,1823.8928,1819.3403,1823.8829,3041.0
2019-04-15 15:15:00,1845.92,1847.36,1845.92,1846.67,500.0,1822.8855,1824.3076,1822.8855,1823.6262,500.0
2019-04-15 15:20:00,1846.67,1846.67,1845.1,1845.41,1300.0,1823.6262,1823.6262,1822.0758,1822.3819,1300.0
2019-04-15 15:25:00,1844.92,1845.64,1844.6,1844.66,1700.0,1821.898,1822.609,1821.582,1821.6413,1700.0
2019-04-15 15:30:00,1844.66,1845.83,1843.17,1845.78,2324.0,1821.6413,1822.7967,1820.1698,1822.7473,2324.0
2019-04-15 15:35:00,1845.78,1846.1,1843.85,1844.95,5222.0,1822.7473,1823.0633,1820.8414,1821.9276,5222.0
2019-04-15 15:40:00,1845.63,1846.14,1844.99,1845.8,2326.0,1822.5991,1823.1028,1821.9671,1822.767,2326.0
2019-04-15 15:45:00,1845.68,1846.74,1844.31,1844.55,1591.0,1822.6485,1823.6953,1821.2956,1821.5326,1591.0
2019-04-15 15:50:00,1844.35,1845.12,1842.62,1844.63,9049.0,1821.3351,1822.0955,1819.6267,1821.6116,9049.0
2019-04-15 15:55:00,1846.3,1847.33,1844.73,1845.65,15066.0,1823.2608,1824.2779,1821.7104,1822.6189,15066.0
2019-04-16 09:30:00,1851.8,1856.99,1846.33,1850.08,10653.0,1828.6922,1833.8174,1823.2904,1826.9936,10653.0
2019-04-16 09:35:00,1852.62,1853.07,1850.85,1851.46,1500.0,1829.5019,1829.9463,1827.754,1828.3564,1500.0
2019-04-16 09:40:00,1852.91,1862.38,1852.9,1862.38,4700.0,1829.7883,1839.1401,1829.7784,1839.1401,4700.0
2019-04-16 09:45:00,1861.41,1863.3,1856.75,1860.0,4164.0,1838.1822,1840.0486,1833.5804,1836.7898,4164.0
2019-04-16 09:50:00,1859.99,1859.99,1852.01,1852.43,6197.0,1836.78,1836.78,1828.8995,1829.3143,6197.0
2019-04-16 09:55:00,1851.16,1853.1,1851.16,1853.09,2000.0,1828.0601,1829.9759,1828.0601,1829.9661,2000.0
2019-04-16 10:00:00,1853.09,1854.5,1852.98,1854.27,3100.0,1829.9661,1831.3585,1829.8574,1831.1313,3100.0
2019-04-16 10:05:00,1853.8,1855.87,1850.0,1850.29,6620.0,1830.6672,1832.7114,1826.9146,1827.201,6620.0
2019-04-16 10:10:00,1850.76,1851.49,1848.5,1850.29,7075.0,1827.6651,1828.386,1825.4333,1827.201,7075.0
2019-04-16 10:15:00,1850.29,1851.41,1848.08,1850.65,4559.0,1827.201,1828.307,1825.0186,1827.5565,4559.0
2019-04-16 10:20:00,1850.96,1850.96,1848.5,1848.5,1794.0,1827.8626,1827.8626,1825.4333,1825.4333,1794.0
2019-04-16 10:25:00,1847.79,1847.8,1843.6,1845.36,2600.0,1824.7322,1824.7421,1820.5945,1822.3325,2600.0
2019-04-16 10:30:00,1845.26,1845.87,1844.31,1845.48,1800.0,1822.2338,1822.8362,1821.2956,1822.451,1800.0
2019-04-16 10:35:00,1845.73,1848.09,1844.65,1845.09,3990.0,1822.6979,1825.0284,1821.6314,1822.0659,3990.0
2019-04-16 10:40:00,1845.52,1849.0,1843.6,1847.5,3746.0,1822.4905,1825.9271,1820.5945,1824.4458,3746.0
2019-04-16 10:45:00,1846.0,1846.0,1842.08,1842.75,2000.0,1822.9645,1822.9645,1819.0934,1819.7551,2000.0
2019-04-16 10:50:00,1842.74,1843.03,1841.57,1842.06,1800.0,1819.7452,1820.0316,1818.5898,1819.0737,1800.0
2019-04-16 10:55:00,1842.7,1845.35,1842.42,1845.34,2800.0,1819.7057,1822.3226,1819.4292,1822.3128,2800.0
2019-04-16 11:00:00,1845.07,1849.04,1844.26,1848.76,5251.0,1822.0461,1825.9666,1821.2462,1825.6901,5251.0
2019-04-16 11:05:00,1847.22,1850.12,1847.22,1850.12,1220.0,1824.1693,1827.0331,1824.1693,1827.0331,1220.0
2019-04-16 11:10:00,1851.0,1851.06,1848.06,1849.73,2100.0,1827.9021,1827.9614,1824.9988,1826.648,2100.0
2019-04-16 11:15:00,1849.06,1850.4,1847.75,1850.2,3617.0,1825.9863,1827.3096,1824.6927,1827.1121,3617.0
2019-04-16 11:20:00,1850.25,1854.0,1850.25,1851.47,3000.0,1827.1615,1830.8647,1827.1615,1828.3663,3000.0
2019-04-16 11:25:00,1851.66,1851.83,1849.99,1849.99,610.0,1828.5539,1828.7218,1826.9047,1826.9047,610.0
2019-04-16 11:30:00,1850.17,1851.28,1848.66,1849.92,2200.0,1827.0825,1828.1786,1825.5913,1826.8356,2200.0
2019-04-16 11:35:00,1850.98,1851.58,1850.75,1850.75,900.0,1827.8824,1828.4749,1827.6553,1827.6553,900.0
2019-04-16 11:40:00,1850.75,1850.76,1849.61,1850.34,2068.0,1827.6553,1827.6651,1826.5295,1827.2504,2068.0
2019-04-16 11:45:00,1850.33,1850.33,1849.19,1849.19,500.0,1827.2405,1827.2405,1826.1147,1826.1147,500.0
2019-04-16 11:50:00,1849.73,1851.28,1849.73,1850.85,1600.0,1826.648,1828.1786,1826.648,1827.754,1600.0
2019-04-16 11:55:00,1850.9,1852.88,1850.69,1852.88,3542.0,1827.8034,1829.7587,1827.596,1829.7587,3542.0
2019-04-16 12:00:00,1852.89,1853.05,1851.53,1852.01,4259.0,1829.7686,1829.9266,1828.4255,1828.8995,4259.0
2019-04-16 12:05:00,1852.98,1854.19,1852.45,1852.84,1500.0,1829.8574,1831.0523,1829.334,1829.7192,1500.0
2019-04-16 12:10:00,1852.13,1852.5,1851.06,1852.5,2006.0,1829.018,1829.3834,1827.9614,1829.3834,2006.0
2019-04-16 12:15:00,1853.04,1853.1,1851.85,1851.85,1400.0,1829.9167,1829.9759,1828.7415,1828.7415,1400.0
2019-04-16 12:20:00,1852.1,1852.1,1849.46,1849.47,1300.0,1828.9884,1828.9884,1826.3814,1826.3912,1300.0
2019-04-16 12:25:00,1849.25,1851.45,1849.25,1851.45,1700.0,1826.174,1828.3465,1826.174,1828.3465,1700.0
2019-04-16 12:30:00,1850.63,1850.63,1848.0,1848.0,700.0,1827.5368,1827.5368,1824.9396,1824.9396,700.0
2019-04-16 12:35:00,1848.37,1848.37,1847.26,1847.26,4968.0,1825.305,1825.305,1824.2088,1824.2088,4968.0
2019-04-16 12:40:00,1847.03,1847.8,1846.47,1847.8,1194.0,1823.9817,1824.7421,1823.4287,1824.7421,1194.0
2019-04-16 12:45:00,1849.61,1850.46,1848.17,1849.78,2500.0,1826.5295,1827.3689,1825.1075,1826.6974,2500.0
2019-04-16 12:50:00,1849.97,1850.93,1848.89,1850.92,1800.0,1826.885,1827.833,1825.8185,1827.8231,1800.0
2019-04-16 12:55:00,1850.3,1853.37,1850.3,1852.89,1200.0,1827.2109,1830.2426,1827.2109,1829.7686,1200.0
2019-04-16 13:00:00,1853.48,1855.33,1853.43,1855.32,1800.0,1830.3512,1832.1781,1830.3018,1832.1682,1800.0
2019-04-16 13:05:00,1855.7,1855.7,1855.32,1855.45,807.0,1832.5435,1832.5435,1832.1682,1832.2966,807.0
2019-04-16 13:10:00,1854.81,1855.45,1854.8,1855.45,200.0,1831.6646,1832.2966,1831.6547,1832.2966,200.0
2019-04-16 13:15:00,1855.89,1855.98,1855.24,1855.97,500.0,1832.7311,1832.82,1832.0892,1832.8101,500.0
2019-04-16 13:20:00,1856.55,1856.55,1856.21,1856.3,300.0,1833.3829,1833.3829,1833.0471,1833.136,300.0
2019-04-16 13:25:00,1856.21,1856.22,1856.02,1856.11,400.0,1833.0471,1833.057,1832.8595,1832.9484,400.0
2019-04-16 13:30:00,1855.67,1855.67,1854.06,1854.06,500.0,1832.5139,1832.5139,1830.924,1830.924,500.0
2019-04-16 13:35:00,1854.73,1854.73,1852.99,1852.99,1290.0,1831.5856,1831.5856,1829.8673,1829.8673,1290.0
2019-04-16 13:40:00,1854.31,1854.88,1853.29,1853.3,1218.0,1831.1708,1831.7337,1830.1636,1830.1734,1218.0
2019-04-16 13:45:00,1853.6,1854.72,1853.43,1854.35,2000.0,1830.4697,1831.5757,1830.3018,1831.2103,2000.0
2019-04-16 13:50:00,1854.29,1854.29,1851.46,1851.46,2654.0,1831.1511,1831.1511,1828.3564,1828.3564,2654.0
2019-04-16 13:55:00,1852.0,1854.86,1851.98,1854.86,1500.0,1828.8897,1831.714,1828.8699,1831.714,1500.0
2019-04-16 14:00:00,1853.69,1853.7,1853.67,1853.67,600.0,1830.5586,1830.5684,1830.5388,1830.5388,600.0
2019-04-16 14:05:00,1853.89,1854.18,1853.3,1853.31,1000.0,1830.7561,1831.0425,1830.1734,1830.1833,1000.0
2019-04-16 14:10:00,1853.55,1854.06,1852.75,1854.02,1000.0,1830.4203,1830.924,1829.6303,1830.8845,1000.0
2019-04-16 14:15:00,1853.75,1853.83,1851.99,1853.59,1900.0,1830.6178,1830.6968,1828.8798,1830.4598,1900.0
2019-04-16 14:20:00,1853.61,1853.61,1851.96,1852.0,2043.0,1830.4796,1830.4796,1828.8502,1828.8897,2043.0
2019-04-16 14:25:00,1851.69,1853.1,1851.35,1851.35,3800.0,1828.5835,1829.9759,1828.2478,1828.2478,3800.0
2019-04-16 14:30:00,1851.64,1851.75,1851.59,1851.59,900.0,1828.5341,1828.6428,1828.4848,1828.4848,900.0
2019-04-16 14:35:00,1851.7,1852.64,1851.7,1852.64,1000.0,1828.5934,1829.5217,1828.5934,1829.5217,1000.0
2019-04-16 14:40:00,1852.49,1853.02,1852.49,1853.02,1690.0,1829.3735,1829.8969,1829.3735,1829.8969,1690.0
2019-04-16 14:45:00,1854.04,1854.74,1853.96,1853.97,900.0,1830.9042,1831.5955,1830.8252,1830.8351,900.0
2019-04-16 14:50:00,1853.5,1854.82,1852.95,1852.95,1301.0,1830.3709,1831.6745,1829.8278,1829.8278,1301.0
2019-04-16 14:55:00,1852.32,1852.32,1851.66,1852.25,600.0,1829.2057,1829.2057,1828.5539,1829.1365,600.0
2019-04-16 15:00:00,1852.2,1852.2,1851.33,1851.39,901.0,1829.0872,1829.0872,1828.228,1828.2873,901.0
2019-04-16 15:05:00,1851.4,1852.66,1851.39,1852.66,2144.0,1828.2971,1829.5414,1828.2873,1829.5414,2144.0
2019-04-16 15:10:00,1852.66,1852.66,1851.29,1851.78,2590.0,1829.5414,1829.5414,1828.1885,1828.6724,2590.0
2019-04-16 15:15:00,1851.23,1851.23,1848.3,1850.25,6199.0,1828.1293,1828.1293,1825.2358,1827.1615,6199.0
2019-04-16 15:20:00,1850.66,1851.4,1849.83,1850.41,2728.0,1827.5664,1828.2971,1826.7467,1827.3195,2728.0
2019-04-16 15:25:00,1850.03,1851.33,1849.38,1851.31,2700.0,1826.9442,1828.228,1826.3024,1828.2083,2700.0
2019-04-16 15:30:00,1851.34,1851.98,1846.04,1846.04,3400.0,1828.2379,1828.8699,1823.004,1823.004,3400.0
2019-04-16 15:35:00,1845.86,1845.86,1844.2,1844.46,4200.0,1822.8263,1822.8263,1821.187,1821.4437,4200.0
2019-04-16 15:40:00,1844.93,1846.08,1842.0,1842.57,6275.0,1821.9079,1823.0435,1819.0144,1819.5773,6275.0
2019-04-16 15:45:00,1843.68,1844.01,1841.56,1842.89,3175.0,1820.6735,1820.9994,1818.5799,1819.8933,3175.0
2019-04-16 15:50:00,1842.38,1842.38,1839.13,1841.24,8900.0,1819.3897,1819.3897,1816.1803,1818.2639,8900.0
2019-04-16 15:55:00,1841.6,1841.67,1839.57,1840.45,12417.0,1818.6194,1818.6886,1816.6148,1817.4838,12417.0
2019-04-17 09:30:00,1848.63,1850.57,1842.04,1842.04,3995.0,1825.5617,1827.4775,1819.0539,1819.0539,3995.0
2019-04-17 09:35:00,1842.04,1853.38,1842.04,1852.85,2094.0,1819.0539,1830.2524,1819.0539,1829.7291,2094.0
2019-04-17 09:40:00,1852.68,1856.0,1852.52,1852.53,2534.0,1829.5612,1832.8397,1829.4032,1829.413,2534.0
2019-04-17 09:45:00,1853.87,1856.23,1850.8,1850.83,2500.0,1830.7363,1833.0669,1827.7046,1827.7343,2500.0
2019-04-17 09:50:00,1851.05,1851.58,1849.53,1850.53,1697.0,1827.9515,1828.4749,1826.4505,1827.438,1697.0
2019-04-17 09:55:00,1850.37,1850.37,1845.25,1845.25,1400.0,1827.28,1827.28,1822.2239,1822.2239,1400.0
2019-04-17 10:00:00,1843.7,1844.36,1842.34,1843.71,2020.0,1820.6932,1821.345,1819.3502,1820.7031,2020.0
2019-04-17 10:05:00,1842.36,1845.74,1841.22,1842.25,5300.0,1819.37,1822.7078,1818.2442,1819.2613,5300.0
2019-04-17 10:10:00,1842.24,1842.24,1839.46,1839.77,2600.0,1819.2514,1819.2514,1816.5061,1816.8123,2600.0
2019-04-17 10:15:00,1839.77,1840.67,1838.81,1839.49,2024.0,1816.8123,1817.701,1815.8643,1816.5358,2024.0
2019-04-17 10:20:00,1839.99,1841.09,1838.49,1839.13,10580.0,1817.0295,1818.1158,1815.5482,1816.1803,10580.0
2019-04-17 10:25:00,1838.74,1843.83,1838.73,1842.78,3121.0,1815.7951,1820.8216,1815.7852,1819.7847,3121.0
2019-04-17 10:30:00,1842.77,1844.07,1842.3,1844.06,300.0,1819.7748,1821.0586,1819.3107,1821.0487,300.0
2019-04-17 10:35:00,1847.16,1849.92,1846.7,1849.59,5205.0,1824.1101,1826.8356,1823.6558,1826.5097,5205.0
2019-04-17 10:40:00,1850.0,1851.2,1848.29,1848.29,2900.0,1826.9146,1828.0996,1825.226,1825.226,2900.0
2019-04-17 10:45:00,1849.21,1849.21,1846.7,1847.33,2478.0,1826.1345,1826.1345,1823.6558,1824.2779,2478.0
2019-04-17 10:50:00,1847.97,1849.5,1847.6,1847.91,1569.0,1824.9099,1826.4209,1824.5446,1824.8507,1569.0
2019-04-17 10:55:00,1848.55,1848.55,1848.54,1848.54,300.0,1825.4827,1825.4827,1825.4728,1825.4728,300.0
2019-04-17 11:00:00,1847.94,1847.94,1846.5,1847.01,5900.0,1824.8803,1824.8803,1823.4583,1823.9619,5900.0
2019-04-17 11:05:00,1846.78,1847.59,1845.5,1847.59,1255.0,1823.7348,1824.5347,1822.4708,1824.5347,1255.0
2019-04-17 11:10:00,1847.0,1849.07,1847.0,1849.06,1495.0,1823.9521,1825.9962,1823.9521,1825.9863,1495.0
2019-04-17 11:15:00,1849.06,1849.72,1846.84,1846.84,600.0,1825.9863,1826.6381,1823.794,1823.794,600.0
2019-04-17 11:20:00,1847.11,1847.11,1847.11,1847.11,100.0,1824.0607,1824.0607,1824.0607,1824.0607,100.0
2019-04-17 11:25:00,1845.25,1845.55,1837.61,1839.19,5161.0,1822.2239,1822.5201,1814.6792,1816.2395,5161.0
2019-04-17 11:30:00,1839.55,1841.6,1839.54,1840.52,920.0,1816.595,1818.6194,1816.5851,1817.5529,920.0
2019-04-17 11:35:00,1841.0,1842.62,1840.53,1842.61,1835.0,1818.0269,1819.6267,1817.5628,1819.6168,1835.0
2019-04-17 11:40:00,1844.0,1844.5,1841.14,1841.15,2856.0,1820.9895,1821.4832,1818.1652,1818.1751,2856.0
2019-04-17 11:45:00,1841.55,1845.44,1840.74,1845.02,3370.0,1818.5701,1822.4115,1817.7702,1821.9968,3370.0
2019-04-17 11:50:00,1844.6,1846.46,1843.99,1846.23,4628.0,1821.582,1823.4188,1820.9796,1823.1917,4628.0
2019-04-17 11:55:00,1847.2,1847.2,1846.0,1846.0,900.0,1824.1496,1824.1496,1822.9645,1822.9645,900.0
2019-04-17 12:00:00,1845.3,1846.0,1843.55,1843.56,1430.0,1822.2733,1822.9645,1820.5451,1820.555,1430.0
2019-04-17 12:05:00,1843.55,1843.56,1841.27,1841.61,900.0,1820.5451,1820.555,1818.2936,1818.6293,900.0
2019-04-17 12:10:00,1840.0,1840.41,1839.39,1839.79,1223.0,1817.0394,1817.4443,1816.437,1816.832,1223.0
2019-04-17 12:15:00,1840.6,1840.61,1838.97,1838.98,600.0,1817.6319,1817.6418,1816.0223,1816.0321,600.0
2019-04-17 12:20:00,1838.97,1840.47,1838.95,1840.14,1300.0,1816.0223,1817.5035,1816.0025,1817.1777,1300.0
2019-04-17 12:25:00,1840.79,1844.77,1840.79,1844.76,1854.0,1817.8195,1821.7499,1817.8195,1821.74,1854.0
2019-04-17 12:30:00,1844.52,1844.52,1842.91,1842.91,1020.0,1821.503,1821.503,1819.9131,1819.9131,1020.0
2019-04-17 12:35:00,1842.91,1846.55,1842.9,1846.06,1453.0,1819.9131,1823.5077,1819.9032,1823.0238,1453.0
2019-04-17 12:40:00,1844.23,1845.87,1843.99,1845.3,2600.0,1821.2166,1822.8362,1820.9796,1822.2733,2600.0
2019-04-17 12:45:00,1846.09,1847.69,1844.99,1847.68,3361.0,1823.0534,1824.6334,1821.9671,1824.6236,3361.0
2019-04-17 12:50:00,1847.72,1849.83,1847.72,1849.83,1863.0,1824.6631,1826.7467,1824.6631,1826.7467,1863.0
2019-04-17 12:55:00,1849.83,1849.83,1849.83,1849.83,0.0,1826.7467,1826.7467,1826.7467,1826.7467,0.0
2019-04-17 13:00:00,1850.22,1851.01,1848.24,1848.24,1900.0,1827.1319,1827.912,1825.1766,1825.1766,1900.0
2019-04-17 13:05:00,1848.71,1848.75,1847.87,1848.63,1574.0,1825.6407,1825.6802,1824.8112,1825.5617,1574.0
2019-04-17 13:10:00,1848.08,1849.24,1847.53,1849.24,540.0,1825.0186,1826.1641,1824.4754,1826.1641,540.0
2019-04-17 13:15:00,1849.23,1849.23,1846.7,1847.64,605.0,1826.1542,1826.1542,1823.6558,1824.5841,605.0
2019-04-17 13:20:00,1847.64,1850.9,1847.35,1849.87,2294.0,1824.5841,1827.8034,1824.2977,1826.7862,2294.0
2019-04-17 13:25:00,1849.54,1849.61,1848.49,1848.49,800.0,1826.4604,1826.5295,1825.4235,1825.4235,800.0
2019-04-17 13:30:00,1848.98,1849.12,1848.51,1848.61,1038.0,1825.9073,1826.0456,1825.4432,1825.542,1038.0
2019-04-17 13:35:00,1848.64,1849.89,1848.64,1848.8,1800.0,1825.5716,1826.806,1825.5716,1825.7296,1800.0
2019-04-17 13:40:00,1848.8,1850.0,1848.8,1849.87,600.0,1825.7296,1826.9146,1825.7296,1826.7862,600.0
2019-04-17 13:45:00,1850.33,1850.33,1849.03,1849.93,1200.0,1827.2405,1827.2405,1825.9567,1826.8455,1200.0
2019-04-17 13:50:00,1849.09,1849.1,1847.63,1847.67,800.0,1826.016,1826.0258,1824.5742,1824.6137,800.0
2019-04-17 13:55:00,1846.68,1846.69,1846.0,1846.02,800.0,1823.636,1823.6459,1822.9645,1822.9843,800.0
2019-04-17 14:00:00,1845.27,1847.54,1845.25,1846.34,4400.0,1822.2436,1824.4853,1822.2239,1823.3003,4400.0
2019-04-17 14:05:00,1847.53,1847.58,1846.34,1846.34,500.0,1824.4754,1824.5248,1823.3003,1823.3003,500.0
2019-04-17 14:10:00,1846.34,1846.34,1844.46,1844.46,500.0,1823.3003,1823.3003,1821.4437,1821.4437,500.0
2019-04-17 14:15:00,1844.57,1846.89,1844.2,1846.89,2205.0,1821.5524,1823.8434,1821.187,1823.8434,2205.0
2019-04-17 14:20:00,1848.23,1848.23,1844.67,1844.68,1000.0,1825.1667,1825.1667,1821.6511,1821.661,1000.0
2019-04-17 14:25:00,1844.04,1844.67,1842.74,1843.67,1000.0,1821.029,1821.6511,1819.7452,1820.6636,1000.0
2019-04-17 14:30:00,1842.94,1844.15,1840.0,1841.89,3229.0,1819.9427,1821.1376,1817.0394,1818.9058,3229.0
2019-04-17 14:35:00,1841.89,1844.66,1841.73,1843.46,3100.0,1818.9058,1821.6413,1818.7478,1820.4562,3100.0
2019-04-17 14:40:00,1841.94,1841.95,1841.94,1841.94,100.0,1818.9552,1818.9651,1818.9552,1818.9552,100.0
2019-04-17 14:45:00,1843.39,1843.39,1841.9,1841.91,700.0,1820.3871,1820.3871,1818.9157,1818.9256,700.0
2019-04-17 14:50:00,1841.04,1842.64,1840.49,1840.49,1700.0,1818.0664,1819.6465,1817.5233,1817.5233,1700.0
2019-04-17 14:55:00,1842.19,1844.24,1840.13,1840.13,2800.0,1819.2021,1821.2265,1817.1678,1817.1678,2800.0
2019-04-17 15:00:00,1840.13,1841.2,1839.59,1840.2,3300.0,1817.1678,1818.2244,1816.6345,1817.2369,3300.0
2019-04-17 15:05:00,1841.06,1841.82,1839.04,1839.04,1400.0,1818.0862,1818.8367,1816.0914,1816.0914,1400.0
2019-04-17 15:10:00,1839.08,1842.29,1838.45,1842.05,4400.0,1816.1309,1819.3008,1815.5087,1819.0638,4400.0
2019-04-17 15:15:00,1843.04,1843.04,1840.76,1840.77,899.0,1820.0415,1820.0415,1817.7899,1817.7998,899.0
2019-04-17 15:20:00,1843.53,1843.53,1839.71,1839.72,1700.0,1820.5254,1820.5254,1816.753,1816.7629,1700.0
2019-04-17 15:25:00,1840.73,1841.4,1839.86,1840.07,4000.0,1817.7603,1818.4219,1816.9011,1817.1085,4000.0
2019-04-17 15:30:00,1841.5,1841.6,1838.99,1840.75,4075.0,1818.5207,1818.6194,1816.042,1817.78,4075.0
2019-04-17 15:35:00,1841.46,1841.46,1839.67,1840.47,2858.0,1818.4812,1818.4812,1816.7135,1817.5035,2858.0
2019-04-17 15:40:00,1840.39,1840.79,1840.38,1840.79,840.0,1817.4245,1817.8195,1817.4147,1817.8195,840.0
2019-04-17 15:45:00,1840.5,1840.94,1838.15,1839.46,3400.0,1817.5332,1817.9677,1815.2125,1816.5061,3400.0
2019-04-17 15:50:00,1839.76,1841.23,1838.24,1841.02,4719.0,1816.8024,1818.2541,1815.3014,1818.0467,4719.0
2019-04-17 15:55:00,1840.71,1841.28,1838.45,1839.79,6540.0,1817.7405,1818.3034,1815.5087,1816.832,6540.0
2019-04-18 09:30:00,1847.64,1847.64,1839.84,1842.56,22405.0,1824.5841,1824.5841,1816.8814,1819.5675,22405.0
2019-04-18 09:35:00,1843.07,1847.26,1843.06,1843.84,2929.0,1820.0711,1824.2088,1820.0612,1820.8315,2929.0
2019-04-18 09:40:00,1843.94,1847.49,1841.02,1846.45,5140.0,1820.9302,1824.4359,1818.0467,1823.4089,5140.0
2019-04-18 09:45:00,1846.46,1849.41,1846.31,1847.74,2224.0,1823.4188,1826.332,1823.2707,1824.6828,2224.0
2019-04-18 09:50:00,1848.64,1850.0,1848.1,1849.19,3121.0,1825.5716,1826.9146,1825.0383,1826.1147,3121.0
2019-04-18 09:55:00,1850.03,1850.29,1842.81,1842.82,1100.0,1826.9442,1827.201,1819.8143,1819.8242,1100.0
2019-04-18 10:00:00,1842.94,1843.74,1842.81,1843.74,500.0,1819.9427,1820.7327,1819.8143,1820.7327,500.0
2019-04-18 10:05:00,1845.0,1846.99,1844.99,1846.98,3285.0,1821.977,1823.9422,1821.9671,1823.9323,3285.0
2019-04-18 10:10:00,1846.99,1848.15,1845.56,1847.11,1379.0,1823.9422,1825.0877,1822.53,1824.0607,1379.0
2019-04-18 10:15:00,1848.26,1848.27,1846.39,1846.41,1800.0,1825.1963,1825.2062,1823.3497,1823.3694,1800.0
2019-04-18 10:20:00,1847.06,1847.07,1843.99,1844.0,2944.0,1824.0113,1824.0212,1820.9796,1820.9895,2944.0
2019-04-18 10:25:00,1843.99,1850.0,1843.99,1847.42,3942.0,1820.9796,1826.9146,1820.9796,1824.3668,3942.0
2019-04-18 10:30:00,1848.2,1848.2,1845.81,1846.0,2750.0,1825.1371,1825.1371,1822.7769,1822.9645,2750.0
2019-04-18 10:35:00,1846.26,1847.9,1844.99,1845.94,4889.0,1823.2213,1824.8408,1821.9671,1822.9053,4889.0
2019-04-18 10:40:00,1845.0,1845.0,1842.54,1843.54,11700.0,1821.977,1821.977,1819.5477,1820.5352,11700.0
2019-04-18 10:45:00,1843.91,1844.36,1843.86,1844.3,1600.0,1820.9006,1821.345,1820.8512,1821.2857,1600.0
2019-04-18 10:50:00,1844.3,1845.01,1843.16,1844.92,700.0,1821.2857,1821.9869,1820.16,1821.898,700.0
2019-04-18 10:55:00,1846.27,1847.95,1846.26,1847.31,940.0,1823.2312,1824.8902,1823.2213,1824.2582,940.0
2019-04-18 11:00:00,1847.22,1848.13,1846.86,1848.12,1200.0,1824.1693,1825.0679,1823.8138,1825.0581,1200.0
2019-04-18 11:05:00,1847.62,1848.97,1847.62,1848.45,1594.0,1824.5643,1825.8975,1824.5643,1825.384,1594.0
2019-04-18 11:10:00,1847.65,1847.65,1845.38,1845.39,1600.0,1824.5939,1824.5939,1822.3523,1822.3621,1600.0
2019-04-18 11:15:00,1845.78,1845.93,1843.75,1843.96,1100.0,1822.7473,1822.8954,1820.7426,1820.95,1100.0
2019-04-18 11:20:00,1844.49,1847.5,1843.6,1847.01,2900.0,1821.4734,1824.4458,1820.5945,1823.9619,2900.0
2019-04-18 11:25:00,1847.6,1848.45,1847.6,1848.45,1500.0,1824.5446,1825.384,1824.5446,1825.384,1500.0
2019-04-18 11:30:00,1848.22,1849.66,1847.5,1847.5,2300.0,1825.1568,1826.5789,1824.4458,1824.4458,2300.0
2019-04-18 11:35:00,1847.71,1848.75,1847.5,1848.75,1555.0,1824.6532,1825.6802,1824.4458,1825.6802,1555.0
2019-04-18 11:40:00,1849.31,1849.42,1848.5,1848.79,2183.0,1826.2332,1826.3419,1825.4333,1825.7197,2183.0
2019-04-18 11:45:00,1849.65,1849.98,1849.65,1849.9,600.0,1826.569,1826.8949,1826.569,1826.8159,600.0
2019-04-18 11:50:00,1849.9,1851.21,1849.83,1850.37,1100.0,1826.8159,1828.1095,1826.7467,1827.28,1100.0
2019-04-18 11:55:00,1850.59,1850.76,1849.22,1849.63,1800.0,1827.4973,1827.6651,1826.1443,1826.5492,1800.0
2019-04-18 12:00:00,1848.4,1849.6,1848.38,1849.6,4700.0,1825.3346,1826.5196,1825.3148,1826.5196,4700.0
2019-04-18 12:05:00,1849.6,1850.98,1849.6,1850.98,3010.0,1826.5196,1827.8824,1826.5196,1827.8824,3010.0
2019-04-18 12:10:00,1850.98,1850.98,1848.72,1848.88,1100.0,1827.8824,1827.8824,1825.6506,1825.8086,1100.0
2019-04-18 12:15:00,1848.49,1849.32,1848.03,1848.1,2065.0,1825.4235,1826.2431,1824.9692,1825.0383,2065.0
2019-04-18 12:20:00,1848.09,1848.09,1845.61,1846.0,2700.0,1825.0284,1825.0284,1822.5794,1822.9645,2700.0
2019-04-18 12:25:00,1846.25,1847.58,1846.25,1847.41,1900.0,1823.2114,1824.5248,1823.2114,1824.3569,1900.0
2019-04-18 12:30:00,1848.0,1848.86,1847.99,1848.6,1106.0,1824.9396,1825.7888,1824.9297,1825.5321,1106.0
2019-04-18 12:35:00,1847.98,1848.52,1847.97,1848.52,200.0,1824.9198,1825.4531,1824.9099,1825.4531,200.0
2019-04-18 12:40:00,1849.32,1849.32,1849.17,1849.25,900.0,1826.2431,1826.2431,1826.095,1826.174,900.0
2019-04-18 12:45:00,1849.17,1849.63,1847.77,1848.99,1202.0,1826.095,1826.5492,1824.7124,1825.9172,1202.0
2019-04-18 12:50:00,1849.24,1849.49,1849.23,1849.49,600.0,1826.1641,1826.411,1826.1542,1826.411,600.0
2019-04-18 12:55:00,1850.08,1850.08,1846.89,1846.89,900.0,1826.9936,1826.9936,1823.8434,1823.8434,900.0
2019-04-18 13:00:00,1846.36,1847.04,1845.16,1845.18,1300.0,1823.32,1823.9916,1822.135,1822.1548,1300.0
2019-04-18 13:05:00,1845.35,1847.75,1845.34,1846.08,2224.0,1822.3226,1824.6927,1822.3128,1823.0435,2224.0
2019-04-18 13:10:00,1846.08,1846.4,1845.87,1846.4,700.0,1823.0435,1823.3595,1822.8362,1823.3595,700.0
2019-04-18 13:15:00,1845.48,1846.5,1845.48,1846.22,500.0,1822.451,1823.4583,1822.451,1823.1818,500.0
2019-04-18 13:20:00,1846.28,1846.28,1845.65,1845.65,300.0,1823.241,1823.241,1822.6189,1822.6189,300.0
2019-04-18 13:25:00,1846.47,1846.47,1846.47,1846.47,100.0,1823.4287,1823.4287,1823.4287,1823.4287,100.0
2019-04-18 13:30:00,1846.76,1846.88,1845.72,1846.82,940.0,1823.715,1823.8335,1822.688,1823.7743,940.0
2019-04-18 13:35:00,1846.55,1846.55,1844.87,1845.63,1340.0,1823.5077,1823.5077,1821.8486,1822.5991,1340.0
2019-04-18 13:40:00,1846.33,1846.8,1846.33,1846.52,600.0,1823.2904,1823.7545,1823.2904,1823.478,600.0
2019-04-18 13:45:00,1847.82,1848.88,1847.82,1848.88,1100.0,1824.7618,1825.8086,1824.7618,1825.8086,1100.0
2019-04-18 13:50:00,1848.72,1848.72,1848.04,1848.18,700.0,1825.6506,1825.6506,1824.9791,1825.1173,700.0
2019-04-18 13:55:00,1849.05,1849.59,1848.87,1848.92,1000.0,1825.9765,1826.5097,1825.7987,1825.8481,1000.0
2019-04-18 14:00:00,1848.88,1848.98,1848.88,1848.98,600.0,1825.8086,1825.9073,1825.8086,1825.9073,600.0
2019-04-18 14:05:00,1849.92,1849.92,1848.98,1849.72,610.0,1826.8356,1826.8356,1825.9073,1826.6381,610.0
2019-04-18 14:10:00,1849.98,1850.59,1849.98,1850.41,1000.0,1826.8949,1827.4973,1826.8949,1827.3195,1000.0
2019-04-18 14:15:00,1850.83,1850.83,1850.02,1850.02,700.0,1827.7343,1827.7343,1826.9344,1826.9344,700.0
2019-04-18 14:20:00,1849.97,1850.18,1849.68,1850.06,2000.0,1826.885,1827.0924,1826.5986,1826.9739,2000.0
2019-04-18 14:25:00,1850.06,1851.52,1850.06,1851.52,1419.0,1826.9739,1828.4156,1826.9739,1828.4156,1419.0
2019-04-18 14:30:00,1851.54,1852.08,1850.9,1851.87,1100.0,1828.4354,1828.9687,1827.8034,1828.7613,1100.0
2019-04-18 14:35:00,1851.4,1852.22,1851.39,1852.21,403.0,1828.2971,1829.1069,1828.2873,1829.097,403.0
2019-04-18 14:40:00,1852.37,1854.23,1852.35,1853.7,1444.0,1829.255,1831.0918,1829.2353,1830.5684,1444.0
2019-04-18 14:45:00,1853.0,1853.91,1852.99,1853.91,500.0,1829.8772,1830.7758,1829.8673,1830.7758,500.0
2019-04-18 14:50:00,1853.47,1853.51,1853.45,1853.51,500.0,1830.3413,1830.3808,1830.3216,1830.3808,500.0
2019-04-18 14:55:00,1853.11,1853.11,1850.33,1850.55,1400.0,1829.9858,1829.9858,1827.2405,1827.4578,1400.0
2019-04-18 15:00:00,1850.33,1850.33,1849.42,1849.53,500.0,1827.2405,1827.2405,1826.3419,1826.4505,500.0
2019-04-18 15:05:00,1850.78,1851.13,1850.64,1851.13,600.0,1827.6849,1828.0305,1827.5466,1828.0305,600.0
2019-04-18 15:10:00,1852.17,1852.25,1851.68,1851.97,500.0,1829.0575,1829.1365,1828.5737,1828.86,500.0
2019-04-18 15:15:00,1852.79,1852.79,1851.04,1851.05,2000.0,1829.6698,1829.6698,1827.9416,1827.9515,2000.0
2019-04-18 15:20:00,1850.68,1850.69,1849.95,1850.19,907.0,1827.5861,1827.596,1826.8652,1827.1022,907.0
2019-04-18 15:25:00,1850.19,1850.67,1850.18,1850.3,1000.0,1827.1022,1827.5763,1827.0924,1827.2109,1000.0
2019-04-18 15:30:00,1850.3,1851.1,1849.88,1850.02,3185.0,1827.2109,1828.0009,1826.7961,1826.9344,3185.0
2019-04-18 15:35:00,1849.61,1849.61,1847.85,1848.09,2097.0,1826.5295,1826.5295,1824.7914,1825.0284,2097.0
2019-04-18 15:40:00,1848.01,1848.01,1846.01,1846.49,1300.0,1824.9494,1824.9494,1822.9744,1823.4484,1300.0
2019-04-18 15:45:00,1846.36,1846.37,1843.21,1843.99,3102.0,1823.32,1823.3299,1820.2093,1820.9796,3102.0
2019-04-18 15:50:00,1843.29,1845.41,1843.0,1844.29,4230.0,1820.2883,1822.3819,1820.002,1821.2759,4230.0
2019-04-18 15:55:00,1843.44,1845.77,1842.53,1845.09,10483.0,1820.4365,1822.7374,1819.5378,1822.0659,10483.0
2019-04-22 09:30:00,1833.93,1840.58,1831.04,1840.58,4017.0,1811.0451,1817.6122,1808.1912,1817.6122,4017.0
2019-04-22 09:35:00,1839.99,1840.39,1835.57,1836.01,3900.0,1817.0295,1817.4245,1812.6647,1813.0992,3900.0
2019-04-22 09:40:00,1835.87,1836.9,1834.4,1834.41,1720.0,1812.9609,1813.9781,1811.5093,1811.5192,1720.0
2019-04-22 09:45:00,1835.75,1837.78,1835.75,1837.63,1191.0,1812.8424,1814.8471,1812.8424,1814.699,1191.0
2019-04-22 09:50:00,1839.99,1846.79,1839.99,1846.27,2656.0,1817.0295,1823.7447,1817.0295,1823.2312,2656.0
2019-04-22 09:55:00,1846.27,1847.16,1846.26,1847.08,1400.0,1823.2312,1824.1101,1823.2213,1824.0311,1400.0
2019-04-22 10:00:00,1844.0,1845.75,1843.99,1844.33,1000.0,1820.9895,1822.7176,1820.9796,1821.3154,1000.0
2019-04-22 10:05:00,1845.34,1845.65,1845.34,1845.65,994.0,1822.3128,1822.6189,1822.3128,1822.6189,994.0
2019-04-22 10:10:00,1845.69,1845.69,1841.14,1843.04,2432.0,1822.6584,1822.6584,1818.1652,1820.0415,2432.0
2019-04-22 10:15:00,1841.74,1841.74,1840.11,1840.11,600.0,1818.7577,1818.7577,1817.148,1817.148,600.0
2019-04-22 10:20:00,1839.63,1840.9,1839.63,1840.75,900.0,1816.674,1817.9282,1816.674,1817.78,900.0
2019-04-22 10:25:00,1840.76,1843.67,1840.76,1843.67,2546.0,1817.7899,1820.6636,1817.7899,1820.6636,2546.0
2019-04-22 10:30:00,1843.54,1843.98,1842.49,1843.41,2100.0,1820.5352,1820.9697,1819.4983,1820.4068,2100.0
2019-04-22 10:35:00,1842.16,1844.17,1842.14,1844.17,1561.0,1819.1724,1821.1574,1819.1527,1821.1574,1561.0
2019-04-22 10:40:00,1846.55,1847.12,1846.09,1846.97,1400.0,1823.5077,1824.0706,1823.0534,1823.9224,1400.0
2019-04-22 10:45:00,1845.86,1846.9,1845.14,1846.9,700.0,1822.8263,1823.8533,1822.1153,1823.8533,700.0
2019-04-22 10:50:00,1846.9,1849.49,1846.9,1848.05,9293.0,1823.8533,1826.411,1823.8533,1824.9889,9293.0
2019-04-22 10:55:00,1845.67,1845.8,1844.2,1845.15,2200.0,1822.6386,1822.767,1821.187,1822.1251,2200.0
2019-04-22 11:00:00,1845.98,1847.6,1844.03,1845.9,4619.0,1822.9448,1824.5446,1821.0191,1822.8658,4619.0
2019-04-22 11:05:00,1846.7,1846.71,1844.1,1844.32,4376.0,1823.6558,1823.6657,1821.0882,1821.3055,4376.0
2019-04-22 11:10:00,1844.81,1845.19,1844.56,1845.18,800.0,1821.7894,1822.1646,1821.5425,1822.1548,800.0
2019-04-22 11:15:00,1846.09,1847.1,1844.02,1845.0,4180.0,1823.0534,1824.0508,1821.0092,1821.977,4180.0
2019-04-22 11:20:00,1847.26,1848.09,1846.07,1848.0,3020.0,1824.2088,1825.0284,1823.0337,1824.9396,3020.0
2019-04-22 11:25:00,1847.5,1847.75,1846.13,1847.75,1233.0,1824.4458,1824.6927,1823.0929,1824.6927,1233.0
2019-04-22 11:30:00,1848.51,1850.87,1848.51,1850.86,2155.0,1825.4432,1827.7738,1825.4432,1827.7639,2155.0
2019-04-22 11:35:00,1850.79,1850.86,1849.62,1850.31,2986.0,1827.6948,1827.7639,1826.5394,1827.2207,2986.0
2019-04-22 11:40:00,1850.53,1853.2,1850.53,1852.15,2891.0,1827.438,1830.0747,1827.438,1829.0378,2891.0
2019-04-22 11:45:00,1851.6,1851.64,1851.6,1851.64,591.0,1828.4946,1828.5341,1828.4946,1828.5341,591.0
2019-04-22 11:50:00,1851.03,1851.03,1849.28,1850.8,2500.0,1827.9318,1827.9318,1826.2036,1827.7046,2500.0
2019-04-22 11:55:00,1850.8,1851.84,1849.63,1850.1,4580.0,1827.7046,1828.7317,1826.5492,1827.0134,4580.0
2019-04-22 12:00:00,1850.63,1850.79,1850.0,1850.42,800.0,1827.5368,1827.6948,1826.9146,1827.3294,800.0
2019-04-22 12:05:00,1850.42,1850.54,1850.0,1850.54,600.0,1827.3294,1827.4479,1826.9146,1827.4479,600.0
2019-04-22 12:10:00,1850.54,1850.65,1849.46,1849.46,2100.0,1827.4479,1827.5565,1826.3814,1826.3814,2100.0
2019-04-22 12:15:00,1849.42,1850.23,1848.78,1849.15,1369.0,1826.3419,1827.1417,1825.7098,1826.0752,1369.0
2019-04-22 12:20:00,1849.73,1850.09,1849.73,1849.79,1201.0,1826.648,1827.0035,1826.648,1826.7072,1201.0
2019-04-22 12:25:00,1849.79,1849.85,1849.42,1849.85,1800.0,1826.7072,1826.7665,1826.3419,1826.7665,1800.0
2019-04-22 12:30:00,1850.39,1853.0,1850.39,1853.0,500.0,1827.2997,1829.8772,1827.2997,1829.8772,500.0
2019-04-22 12:35:00,1853.1,1853.11,1851.66,1851.66,1700.0,1829.9759,1829.9858,1828.5539,1828.5539,1700.0
2019-04-22 12:40:00,1851.66,1851.66,1850.6,1851.01,800.0,1828.5539,1828.5539,1827.5071,1827.912,800.0
2019-04-22 12:45:00,1850.88,1851.06,1850.55,1850.55,1492.0,1827.7836,1827.9614,1827.4578,1827.4578,1492.0
2019-04-22 12:50:00,1850.36,1850.7,1849.67,1849.74,1119.0,1827.2701,1827.6059,1826.5887,1826.6579,1119.0
2019-04-22 12:55:00,1849.31,1849.74,1846.68,1846.68,1752.0,1826.2332,1826.6579,1823.636,1823.636,1752.0
2019-04-22 13:00:00,1847.21,1847.21,1846.61,1847.03,1159.0,1824.1594,1824.1594,1823.5669,1823.9817,1159.0
2019-04-22 13:05:00,1847.03,1847.31,1847.03,1847.31,200.0,1823.9817,1824.2582,1823.9817,1824.2582,200.0
2019-04-22 13:10:00,1847.7,1848.49,1845.15,1845.15,1365.0,1824.6433,1825.4235,1822.1251,1822.1251,1365.0
2019-04-22 13:15:00,1846.13,1846.53,1845.87,1845.87,1200.0,1823.0929,1823.4879,1822.8362,1822.8362,1200.0
2019-04-22 13:20:00,1845.14,1845.14,1845.04,1845.05,300.0,1822.1153,1822.1153,1822.0165,1822.0264,300.0
2019-04-22 13:25:00,1845.06,1845.69,1845.04,1845.69,722.0,1822.0363,1822.6584,1822.0165,1822.6584,722.0
2019-04-22 13:30:00,1845.64,1847.24,1845.64,1846.61,972.0,1822.609,1824.1891,1822.609,1823.5669,972.0
2019-04-22 13:35:00,1847.9,1847.9,1846.95,1846.95,1200.0,1824.8408,1824.8408,1823.9027,1823.9027,1200.0
2019-04-22 13:40:00,1846.22,1848.79,1845.81,1848.79,1910.0,1823.1818,1825.7197,1822.7769,1825.7197,1910.0
2019-04-22 13:45:00,1848.39,1848.39,1846.06,1846.69,3900.0,1825.3247,1825.3247,1823.0238,1823.6459,3900.0
2019-04-22 13:50:00,1846.14,1846.17,1845.62,1845.63,700.0,1823.1028,1823.1324,1822.5893,1822.5991,700.0
2019-04-22 13:55:00,1845.62,1845.74,1844.99,1845.73,1100.0,1822.5893,1822.7078,1821.9671,1822.6979,1100.0
2019-04-22 14:00:00,1846.14,1847.12,1845.85,1846.38,1790.0,1823.1028,1824.0706,1822.8164,1823.3398,1790.0
2019-04-22 14:05:00,1845.69,1846.37,1845.31,1845.32,1238.0,1822.6584,1823.3299,1822.2831,1822.293,1238.0
2019-04-22 14:10:00,1845.0,1845.8,1844.99,1845.79,800.0,1821.977,1822.767,1821.9671,1822.7571,800.0
2019-04-22 14:15:00,1846.02,1846.65,1846.02,1846.24,1210.0,1822.9843,1823.6064,1822.9843,1823.2015,1210.0
2019-04-22 14:20:00,1846.63,1847.83,1845.9,1847.02,3550.0,1823.5867,1824.7717,1822.8658,1823.9718,3550.0
2019-04-22 14:25:00,1847.02,1847.85,1847.02,1847.84,600.0,1823.9718,1824.7914,1823.9718,1824.7816,600.0
2019-04-22 14:30:00,1848.48,1848.48,1844.49,1845.31,4800.0,1825.4136,1825.4136,1821.4734,1822.2831,4800.0
2019-04-22 14:35:00,1845.03,1845.03,1843.91,1843.91,500.0,1822.0066,1822.0066,1820.9006,1820.9006,500.0
2019-04-22 14:40:00,1843.91,1843.91,1842.78,1842.78,400.0,1820.9006,1820.9006,1819.7847,1819.7847,400.0
2019-04-22 14:45:00,1843.0,1843.78,1841.2,1841.2,1100.0,1820.002,1820.7722,1818.2244,1818.2244,1100.0
2019-04-22 14:50:00,1840.02,1842.42,1840.01,1842.42,1000.0,1817.0592,1819.4292,1817.0493,1819.4292,1000.0
2019-04-22 14:55:00,1842.51,1843.08,1842.2,1843.06,2030.0,1819.5181,1820.081,1819.2119,1820.0612,2030.0
2019-04-22 15:00:00,1844.06,1844.08,1843.2,1843.43,1500.0,1821.0487,1821.0685,1820.1995,1820.4266,1500.0
2019-04-22 15:05:00,1841.84,1842.0,1841.84,1841.92,700.0,1818.8564,1819.0144,1818.8564,1818.9354,700.0
2019-04-22 15:10:00,1840.62,1842.28,1840.51,1842.11,2400.0,1817.6517,1819.2909,1817.543,1819.1231,2400.0
2019-04-22 15:15:00,1842.92,1845.01,1842.91,1845.01,784.0,1819.923,1821.9869,1819.9131,1821.9869,784.0
2019-04-22 15:20:00,1843.54,1843.54,1843.2,1843.2,800.0,1820.5352,1820.5352,1820.1995,1820.1995,800.0
2019-04-22 15:25:00,1843.2,1843.2,1841.38,1842.71,1338.0,1820.1995,1820.1995,1818.4022,1819.7156,1338.0
2019-04-22 15:30:00,1843.85,1844.14,1842.52,1843.95,1300.0,1820.8414,1821.1277,1819.528,1820.9401,1300.0
2019-04-22 15:35:00,1843.96,1844.18,1843.2,1843.2,1200.0,1820.95,1821.1672,1820.1995,1820.1995,1200.0
2019-04-22 15:40:00,1843.21,1843.47,1841.96,1841.96,841.0,1820.2093,1820.4661,1818.9749,1818.9749,841.0
2019-04-22 15:45:00,1842.34,1843.54,1841.7,1843.17,2001.0,1819.3502,1820.5352,1818.7182,1820.1698,2001.0
2019-04-22 15:50:00,1844.3,1844.47,1841.98,1843.21,2362.0,1821.2857,1821.4536,1818.9947,1820.2093,2362.0
2019-04-22 15:55:00,1843.87,1845.49,1841.6,1844.17,8770.0,1820.8611,1822.4609,1818.6194,1821.1574,8770.0
2019-04-23 09:30:00,1849.23,1858.0,1847.34,1854.33,8319.0,1826.1542,1834.8148,1824.2878,1831.1906,8319.0
2019-04-23 09:35:00,1854.33,1865.0,1854.33,1864.94,5275.0,1831.1906,1841.7274,1831.1906,1841.6682,5275.0
2019-04-23 09:40:00,1866.6,1869.7,1863.9,1867.26,4821.0,1843.3075,1846.3688,1840.6412,1843.9592,4821.0
2019-04-23 09:45:00,1867.63,1868.13,1864.13,1866.47,3795.0,1844.3246,1844.8184,1840.8683,1843.1791,3795.0
2019-04-23 09:50:00,1866.91,1871.12,1865.56,1871.12,3068.0,1843.6136,1847.7711,1842.2804,1847.7711,3068.0
2019-04-23 09:55:00,1871.89,1877.11,1871.89,1873.57,5705.0,1848.5315,1853.6863,1848.5315,1850.1905,5705.0
2019-04-23 10:00:00,1874.98,1879.88,1873.62,1879.09,3860.0,1851.5829,1856.4218,1850.2399,1855.6416,3860.0
2019-04-23 10:05:00,1878.91,1883.45,1878.86,1882.6,5604.0,1855.4639,1859.9472,1855.4145,1859.1078,5604.0
2019-04-23 10:10:00,1881.01,1884.34,1879.57,1881.77,4538.0,1857.5377,1860.8261,1856.1156,1858.2882,4538.0
2019-04-23 10:15:00,1882.45,1882.46,1876.33,1876.33,2000.0,1858.9597,1858.9696,1852.9161,1852.9161,2000.0
2019-04-23 10:20:00,1876.83,1877.65,1872.28,1877.65,2850.0,1853.4098,1854.2196,1848.9166,1854.2196,2850.0
2019-04-23 10:25:00,1877.64,1880.86,1875.64,1880.5,4853.0,1854.2097,1857.3895,1852.2347,1857.034,4853.0
2019-04-23 10:30:00,1881.26,1881.26,1874.4,1874.9,3700.0,1857.7845,1857.7845,1851.0101,1851.5039,3700.0
2019-04-23 10:35:00,1873.76,1878.86,1872.8,1878.81,4065.0,1850.3781,1855.4145,1849.4301,1855.3651,4065.0
2019-04-23 10:40:00,1879.2,1886.74,1879.2,1884.7,7644.0,1855.7502,1863.1962,1855.7502,1861.1816,7644.0
2019-04-23 10:45:00,1884.71,1884.71,1883.04,1884.3,2700.0,1861.1915,1861.1915,1859.5423,1860.7866,2700.0
2019-04-23 10:50:00,1882.74,1885.67,1882.59,1885.67,1899.0,1859.2461,1862.1395,1859.0979,1862.1395,1899.0
2019-04-23 10:55:00,1887.37,1892.54,1886.16,1890.46,6455.0,1863.8183,1868.9238,1862.6234,1866.8697,6455.0
2019-04-23 11:00:00,1889.59,1890.89,1887.13,1887.78,3880.0,1866.0106,1867.2944,1863.5813,1864.2232,3880.0
2019-04-23 11:05:00,1887.8,1888.25,1884.0,1886.27,5114.0,1864.2429,1864.6873,1860.4903,1862.732,5114.0
2019-04-23 11:10:00,1886.6,1890.73,1886.6,1888.88,5917.0,1863.0579,1867.1364,1863.0579,1865.3094,5917.0
2019-04-23 11:15:00,1888.21,1888.59,1886.31,1888.59,2000.0,1864.6478,1865.0231,1862.7715,1865.0231,2000.0
2019-04-23 11:20:00,1888.59,1893.07,1888.09,1893.07,3455.0,1865.0231,1869.4472,1864.5293,1869.4472,3455.0
2019-04-23 11:25:00,1893.0,1893.36,1890.47,1893.36,1700.0,1869.378,1869.7335,1866.8796,1869.7335,1700.0
2019-04-23 11:30:00,1894.09,1894.09,1889.76,1889.76,2700.0,1870.4544,1870.4544,1866.1785,1866.1785,2700.0
2019-04-23 11:35:00,1890.58,1892.66,1890.57,1891.2,2500.0,1866.9882,1869.0423,1866.9784,1867.6005,2500.0
2019-04-23 11:40:00,1890.96,1891.49,1883.29,1884.9,6100.0,1867.3635,1867.8869,1859.7892,1861.3791,6100.0
2019-04-23 11:45:00,1886.58,1888.13,1885.56,1887.41,4530.0,1863.0381,1864.5688,1862.0309,1863.8578,4530.0
2019-04-23 11:50:00,1889.22,1890.35,1888.45,1889.29,1200.0,1865.6452,1866.7611,1864.8848,1865.7143,1200.0
2019-04-23 11:55:00,1890.02,1890.23,1887.57,1887.57,2254.0,1866.4352,1866.6426,1864.0158,1864.0158,2254.0
2019-04-23 12:00:00,1888.66,1889.47,1887.45,1888.87,4738.0,1865.0922,1865.8921,1863.8973,1865.2996,4738.0
2019-04-23 12:05:00,1889.81,1891.45,1889.23,1891.18,1840.0,1866.2278,1867.8474,1865.6551,1867.5807,1840.0
2019-04-23 12:10:00,1891.48,1892.09,1890.18,1891.13,2200.0,1867.877,1868.4794,1866.5932,1867.5314,2200.0
2019-04-23 12:15:00,1891.34,1891.34,1889.23,1889.25,2509.0,1867.7387,1867.7387,1865.6551,1865.6748,2509.0
2019-04-23 12:20:00,1888.65,1888.92,1888.0,1888.75,1298.0,1865.0823,1865.3489,1864.4404,1865.1811,1298.0
2019-04-23 12:25:00,1889.02,1891.98,1889.01,1891.15,2409.0,1865.4477,1868.3708,1865.4378,1867.5511,2409.0
2019-04-23 12:30:00,1891.3,1892.57,1890.99,1891.66,2984.0,1867.6992,1868.9534,1867.3931,1868.0548,2984.0
2019-04-23 12:35:00,1892.3,1894.95,1892.3,1894.94,4800.0,1868.6868,1871.3037,1868.6868,1871.2938,4800.0
2019-04-23 12:40:00,1895.15,1895.28,1892.47,1892.47,1750.0,1871.5012,1871.6296,1868.8546,1868.8546,1750.0
2019-04-23 12:45:00,1892.04,1892.04,1888.99,1889.34,5037.0,1868.43,1868.43,1865.4181,1865.7637,5037.0
2019-04-23 12:50:00,1889.28,1889.89,1888.07,1888.22,5050.0,1865.7045,1866.3068,1864.5096,1864.6577,5050.0
2019-04-23 12:55:00,1887.51,1887.51,1886.55,1887.44,800.0,1863.9565,1863.9565,1863.0085,1863.8874,800.0
2019-04-23 13:00:00,1886.71,1887.45,1885.52,1885.61,2910.0,1863.1665,1863.8973,1861.9914,1862.0803,2910.0
2019-04-23 13:05:00,1885.61,1887.25,1885.61,1886.15,5034.0,1862.0803,1863.6998,1862.0803,1862.6135,5034.0
2019-04-23 13:10:00,1887.33,1887.44,1885.33,1885.66,2600.0,1863.7788,1863.8874,1861.8037,1862.1296,2600.0
2019-04-23 13:15:00,1885.68,1885.69,1883.75,1883.82,1300.0,1862.1494,1862.1593,1860.2435,1860.3126,1300.0
2019-04-23 13:20:00,1883.1,1887.2,1882.29,1886.3,4117.0,1859.6016,1863.6504,1858.8017,1862.7616,4117.0
2019-04-23 13:25:00,1887.76,1887.76,1884.99,1884.99,900.0,1864.2034,1864.2034,1861.468,1861.468,900.0
2019-04-23 13:30:00,1885.29,1885.66,1884.99,1885.65,1048.0,1861.7642,1862.1296,1861.468,1862.1198,1048.0
2019-04-23 13:35:00,1886.39,1887.13,1885.66,1885.67,2500.0,1862.8505,1863.5813,1862.1296,1862.1395,2500.0
2019-04-23 13:40:00,1885.99,1888.49,1885.99,1888.49,1600.0,1862.4555,1864.9243,1862.4555,1864.9243,1600.0
2019-04-23 13:45:00,1888.62,1890.44,1887.83,1890.44,1600.0,1865.0527,1866.85,1864.2725,1866.85,1600.0
2019-04-23 13:50:00,1890.9,1891.1,1890.77,1890.77,600.0,1867.3042,1867.5017,1867.1759,1867.1759,600.0
2019-04-23 13:55:00,1889.88,1891.2,1889.87,1890.18,1486.0,1866.297,1867.6005,1866.2871,1866.5932,1486.0
2019-04-23 14:00:00,1890.63,1890.63,1888.55,1888.89,1800.0,1867.0376,1867.0376,1864.9836,1865.3193,1800.0
2019-04-23 14:05:00,1888.78,1889.45,1888.45,1888.45,827.0,1865.2107,1865.8723,1864.8848,1864.8848,827.0
2019-04-23 14:10:00,1888.46,1889.87,1888.45,1889.86,2300.0,1864.8947,1866.2871,1864.8848,1866.2772,2300.0
2019-04-23 14:15:00,1889.81,1889.82,1887.23,1887.25,2203.0,1866.2278,1866.2377,1863.68,1863.6998,2203.0
2019-04-23 14:20:00,1887.24,1887.24,1884.21,1884.21,1300.0,1863.6899,1863.6899,1860.6977,1860.6977,1300.0
2019-04-23 14:25:00,1884.86,1885.2,1883.9,1884.02,3270.0,1861.3396,1861.6754,1860.3916,1860.5101,3270.0
2019-04-23 14:30:00,1884.41,1885.46,1884.33,1885.45,2950.0,1860.8952,1861.9321,1860.8162,1861.9222,2950.0
2019-04-23 14:35:00,1885.46,1887.74,1885.45,1887.35,1400.0,1861.9321,1864.1837,1861.9222,1863.7985,1400.0
2019-04-23 14:40:00,1887.75,1888.95,1887.35,1888.73,1332.0,1864.1935,1865.3786,1863.7985,1865.1613,1332.0
2019-04-23 14:45:00,1889.01,1889.01,1885.78,1887.53,3690.0,1865.4378,1865.4378,1862.2481,1863.9763,3690.0
2019-04-23 14:50:00,1886.38,1890.54,1886.38,1890.32,3323.0,1862.8406,1866.9487,1862.8406,1866.7315,3323.0
2019-04-23 14:55:00,1891.09,1892.28,1888.49,1888.49,6063.0,1867.4919,1868.667,1864.9243,1864.9243,6063.0
2019-04-23 15:00:00,1888.87,1888.87,1886.71,1886.9,1336.0,1865.2996,1865.2996,1863.1665,1863.3542,1336.0
2019-04-23 15:05:00,1886.17,1887.67,1881.23,1887.03,7197.0,1862.6333,1864.1145,1857.7549,1863.4825,7197.0
2019-04-23 15:10:00,1888.11,1888.66,1885.28,1886.5,5459.0,1864.5491,1865.0922,1861.7544,1862.9591,5459.0
2019-04-23 15:15:00,1886.31,1886.81,1884.87,1884.87,2270.0,1862.7715,1863.2653,1861.3495,1861.3495,2270.0
2019-04-23 15:20:00,1884.87,1885.26,1884.02,1885.26,2492.0,1861.3495,1861.7346,1860.5101,1861.7346,2492.0
2019-04-23 15:25:00,1885.28,1885.39,1881.93,1882.37,3607.0,1861.7544,1861.863,1858.4462,1858.8807,3607.0
2019-04-23 15:30:00,1881.99,1883.67,1881.99,1883.67,6594.0,1858.5054,1860.1645,1858.5054,1860.1645,6594.0
2019-04-23 15:35:00,1884.58,1884.73,1882.74,1884.43,3443.0,1861.0631,1861.2112,1859.2461,1860.915,3443.0
2019-04-23 15:40:00,1884.6,1885.04,1882.52,1883.38,4709.0,1861.0829,1861.5174,1859.0288,1859.8781,4709.0
2019-04-23 15:45:00,1883.76,1884.04,1882.65,1884.04,4046.0,1860.2533,1860.5298,1859.1572,1860.5298,4046.0
2019-04-23 15:50:00,1883.71,1888.79,1883.68,1888.26,6996.0,1860.204,1865.2206,1860.1743,1864.6972,6996.0
2019-04-23 15:55:00,1888.79,1890.11,1886.42,1887.73,11005.0,1865.2206,1866.5241,1862.8801,1864.1738,11005.0
2019-04-24 09:30:00,1887.14,1893.53,1885.79,1885.8,7161.0,1863.5912,1869.9014,1862.258,1862.2679,7161.0
2019-04-24 09:35:00,1888.2,1893.98,1888.2,1891.05,2900.0,1864.6379,1870.3458,1864.6379,1867.4524,2900.0
2019-04-24 09:40:00,1891.05,1891.05,1878.04,1878.04,3500.0,1867.4524,1867.4524,1854.6047,1854.6047,3500.0
2019-04-24 09:45:00,1878.89,1882.96,1876.36,1881.56,2686.0,1855.4441,1859.4633,1852.9457,1858.0808,2686.0
2019-04-24 09:50:00,1882.88,1882.88,1879.34,1880.41,1855.0,1859.3843,1859.3843,1855.8885,1856.9451,1855.0
2019-04-24 09:55:00,1879.24,1886.14,1879.24,1884.6,1422.0,1855.7897,1862.6036,1855.7897,1861.0829,1422.0
2019-04-24 10:00:00,1884.77,1887.61,1884.35,1884.58,2400.0,1861.2507,1864.0553,1860.836,1861.0631,2400.0
2019-04-24 10:05:00,1885.93,1889.64,1885.92,1889.64,2600.0,1862.3963,1866.06,1862.3864,1866.06,2600.0
2019-04-24 10:10:00,1889.74,1892.35,1889.74,1891.86,3200.0,1866.1587,1868.7361,1866.1587,1868.2523,3200.0
2019-04-24 10:15:00,1891.73,1892.61,1887.43,1890.45,6442.0,1868.1239,1868.9929,1863.8775,1866.8599,6442.0
2019-04-24 10:20:00,1889.83,1890.44,1884.26,1884.26,1000.0,1866.2476,1866.85,1860.7471,1860.7471,1000.0
2019-04-24 10:25:00,1883.47,1885.5,1881.25,1884.63,2500.0,1859.967,1861.9716,1857.7747,1861.1125,2500.0
2019-04-24 10:30:00,1883.75,1884.63,1878.02,1878.03,3750.0,1860.2435,1861.1125,1854.585,1854.5948,3750.0
2019-04-24 10:35:00,1878.95,1880.13,1878.84,1880.13,1800.0,1855.5034,1856.6686,1855.3947,1856.6686,1800.0
2019-04-24 10:40:00,1880.12,1880.13,1877.98,1877.98,1400.0,1856.6588,1856.6686,1854.5455,1854.5455,1400.0
2019-04-24 10:45:00,1877.6,1879.11,1876.99,1877.71,1600.0,1854.1702,1855.6614,1853.5678,1854.2788,1600.0
2019-04-24 10:50:00,1877.75,1880.99,1877.75,1878.82,1850.0,1854.3183,1857.5179,1854.3183,1855.375,1850.0
2019-04-24 10:55:00,1878.51,1883.97,1878.51,1883.34,2032.0,1855.0689,1860.4607,1855.0689,1859.8386,2032.0
2019-04-24 11:00:00,1884.7,1885.69,1884.67,1885.68,1600.0,1861.1816,1862.1593,1861.152,1862.1494,1600.0
2019-04-24 11:05:00,1886.31,1888.9,1886.31,1887.41,4790.0,1862.7715,1865.3292,1862.7715,1863.8578,4790.0
2019-04-24 11:10:00,1887.4,1890.71,1885.42,1888.05,5236.0,1863.8479,1867.1166,1861.8926,1864.4898,5236.0
2019-04-24 11:15:00,1888.04,1891.77,1886.24,1889.4,6733.0,1864.4799,1868.1634,1862.7024,1865.823,6733.0
2019-04-24 11:20:00,1888.94,1888.95,1887.52,1888.58,700.0,1865.3687,1865.3786,1863.9664,1865.0132,700.0
2019-04-24 11:25:00,1887.29,1890.44,1887.29,1889.56,900.0,1863.7393,1866.85,1863.7393,1865.981,900.0
2019-04-24 11:30:00,1890.21,1890.88,1889.97,1889.97,1000.0,1866.6229,1867.2845,1866.3858,1866.3858,1000.0
2019-04-24 11:35:00,1889.29,1889.67,1887.01,1889.58,4400.0,1865.7143,1866.0896,1863.4628,1866.0007,4400.0
2019-04-24 11:40:00,1890.31,1892.23,1888.65,1888.66,2413.0,1866.7216,1868.6176,1865.0823,1865.0922,2413.0
2019-04-24 11:45:00,1888.23,1888.23,1885.6,1885.61,1605.0,1864.6676,1864.6676,1862.0704,1862.0803,1605.0
2019-04-24 11:50:00,1885.8,1885.95,1882.47,1882.49,4185.0,1862.2679,1862.416,1858.9794,1858.9992,4185.0
2019-04-24 11:55:00,1882.35,1882.35,1880.31,1880.56,2400.0,1858.8609,1858.8609,1856.8464,1857.0933,2400.0
2019-04-24 12:00:00,1882.31,1885.3,1881.83,1884.31,5040.0,1858.8214,1861.7741,1858.3474,1860.7965,5040.0
2019-04-24 12:05:00,1884.13,1884.13,1883.43,1883.43,1041.0,1860.6187,1860.6187,1859.9275,1859.9275,1041.0
2019-04-24 12:10:00,1884.05,1885.32,1884.05,1885.32,1350.0,1860.5397,1861.7939,1860.5397,1861.7939,1350.0
2019-04-24 12:15:00,1884.29,1888.75,1884.29,1887.89,4200.0,1860.7767,1865.1811,1860.7767,1864.3318,4200.0
2019-04-24 12:20:00,1888.41,1888.86,1886.11,1888.74,6899.0,1864.8453,1865.2897,1862.574,1865.1712,6899.0
2019-04-24 12:25:00,1888.68,1889.99,1888.67,1889.99,700.0,1865.1119,1866.4056,1865.1021,1866.4056,700.0
2019-04-24 12:30:00,1889.24,1889.25,1886.9,1886.9,1004.0,1865.665,1865.6748,1863.3542,1863.3542,1004.0
2019-04-24 12:35:00,1887.0,1891.07,1887.0,1888.85,5510.0,1863.4529,1867.4721,1863.4529,1865.2798,5510.0
2019-04-24 12:40:00,1889.76,1892.5,1888.0,1888.07,3917.0,1866.1785,1868.8843,1864.4404,1864.5096,3917.0
2019-04-24 12:45:00,1886.93,1889.9,1886.18,1888.7,4100.0,1863.3838,1866.3167,1862.6431,1865.1317,4100.0
2019-04-24 12:50:00,1888.63,1889.23,1885.26,1885.26,2090.0,1865.0626,1865.6551,1861.7346,1861.7346,2090.0
2019-04-24 12:55:00,1885.29,1886.27,1885.29,1885.32,900.0,1861.7642,1862.732,1861.7642,1861.7939,900.0
2019-04-24 13:00:00,1884.71,1887.44,1884.71,1887.43,1300.0,1861.1915,1863.8874,1861.1915,1863.8775,1300.0
2019-04-24 13:05:00,1886.23,1888.0,1885.6,1886.5,4147.0,1862.6925,1864.4404,1862.0704,1862.9591,4147.0
2019-04-24 13:10:00,1887.0,1888.0,1886.52,1886.52,3766.0,1863.4529,1864.4404,1862.9789,1862.9789,3766.0
2019-04-24 13:15:00,1886.51,1886.96,1886.51,1886.95,200.0,1862.969,1863.4134,1862.969,1863.4035,200.0
2019-04-24 13:20:00,1886.98,1888.0,1886.84,1887.25,8361.0,1863.4332,1864.4404,1863.2949,1863.6998,8361.0
2019-04-24 13:25:00,1887.24,1887.66,1886.11,1887.27,9512.0,1863.6899,1864.1047,1862.574,1863.7195,9512.0
2019-04-24 13:30:00,1885.59,1887.9,1885.59,1887.62,1500.0,1862.0605,1864.3417,1862.0605,1864.0652,1500.0
2019-04-24 13:35:00,1887.42,1887.91,1886.09,1887.91,1500.0,1863.8677,1864.3516,1862.5543,1864.3516,1500.0
2019-04-24 13:40:00,1886.66,1887.22,1886.65,1886.74,500.0,1863.1171,1863.6702,1863.1073,1863.1962,500.0
2019-04-24 13:45:00,1886.41,1887.23,1885.5,1885.5,2300.0,1862.8703,1863.68,1861.9716,1861.9716,2300.0
2019-04-24 13:50:00,1884.54,1884.54,1884.03,1884.04,400.0,1861.0236,1861.0236,1860.52,1860.5298,400.0
2019-04-24 13:55:00,1883.89,1883.89,1882.9,1882.9,900.0,1860.3817,1860.3817,1859.4041,1859.4041,900.0
2019-04-24 14:00:00,1883.56,1887.01,1882.26,1887.0,2300.0,1860.0558,1863.4628,1858.7721,1863.4529,2300.0
2019-04-24 14:05:00,1886.1,1887.01,1885.45,1885.9,2000.0,1862.5641,1863.4628,1861.9222,1862.3666,2000.0
2019-04-24 14:10:00,1886.7,1887.36,1886.27,1886.5,2700.0,1863.1567,1863.8084,1862.732,1862.9591,2700.0
2019-04-24 14:15:00,1886.24,1886.57,1885.56,1885.56,1200.0,1862.7024,1863.0283,1862.0309,1862.0309,1200.0
2019-04-24 14:20:00,1885.56,1885.56,1885.56,1885.56,0.0,1862.0309,1862.0309,1862.0309,1862.0309,0.0
2019-04-24 14:25:00,1885.88,1887.04,1885.88,1887.03,1000.0,1862.3469,1863.4924,1862.3469,1863.4825,1000.0
2019-04-24 14:30:00,1886.33,1887.56,1885.43,1885.43,1200.0,1862.7913,1864.0059,1861.9025,1861.9025,1200.0
2019-04-24 14:35:00,1884.72,1885.71,1884.72,1885.71,758.0,1861.2014,1862.179,1861.2014,1862.179,758.0
2019-04-24 14:40:00,1886.92,1887.75,1885.78,1886.55,6620.0,1863.3739,1864.1935,1862.2481,1863.0085,6620.0
2019-04-24 14:45:00,1886.32,1887.8,1886.31,1887.61,3055.0,1862.7814,1864.2429,1862.7715,1864.0553,3055.0
2019-04-24 14:50:00,1887.6,1888.0,1886.78,1886.9,1300.0,1864.0454,1864.4404,1863.2357,1863.3542,1300.0
2019-04-24 14:55:00,1886.95,1887.49,1885.76,1885.76,3027.0,1863.4035,1863.9368,1862.2284,1862.2284,3027.0
2019-04-24 15:00:00,1887.11,1888.25,1886.07,1886.76,3537.0,1863.5615,1864.6873,1862.5345,1863.2159,3537.0
2019-04-24 15:05:00,1886.78,1887.15,1886.2,1887.03,5124.0,1863.2357,1863.601,1862.6629,1863.4825,5124.0
2019-04-24 15:10:00,1886.98,1887.82,1886.06,1886.06,2700.0,1863.4332,1864.2627,1862.5246,1862.5246,2700.0
2019-04-24 15:15:00,1886.62,1887.06,1886.62,1887.05,400.0,1863.0776,1863.5122,1863.0776,1863.5023,400.0
2019-04-24 15:20:00,1887.52,1887.52,1886.46,1886.7,2190.0,1863.9664,1863.9664,1862.9196,1863.1567,2190.0
2019-04-24 15:25:00,1886.57,1887.11,1885.97,1886.32,6150.0,1863.0283,1863.5615,1862.4358,1862.7814,6150.0
2019-04-24 15:30:00,1885.72,1886.02,1883.96,1883.96,1045.0,1862.1889,1862.4851,1860.4508,1860.4508,1045.0
2019-04-24 15:35:00,1882.86,1883.69,1882.07,1882.21,3300.0,1859.3646,1860.1842,1858.5844,1858.7227,3300.0
2019-04-24 15:40:00,1882.2,1882.21,1876.69,1876.85,6569.0,1858.7128,1858.7227,1853.2716,1853.4296,6569.0
2019-04-24 15:45:00,1876.59,1876.93,1870.26,1871.37,8011.0,1853.1728,1853.5086,1846.9218,1848.0179,8011.0
2019-04-24 15:50:00,1871.05,1871.4,1863.6,1865.42,26046.0,1847.7019,1848.0476,1840.3449,1842.1422,26046.0
2019-04-24 15:55:00,1864.99,1870.95,1864.75,1868.54,18705.0,1841.7176,1847.6032,1841.4806,1845.2233,18705.0
2019-04-25 09:30:00,1870.65,1870.65,1859.85,1860.24,4319.0,1847.3069,1847.3069,1836.6417,1837.0268,4319.0
2019-04-25 09:35:00,1863.19,1863.21,1858.0,1858.0,2899.0,1839.94,1839.9598,1834.8148,1834.8148,2899.0
2019-04-25 09:40:00,1860.65,1866.8,1860.51,1862.13,2802.0,1837.4317,1843.505,1837.2935,1838.8932,2802.0
2019-04-25 09:45:00,1862.14,1863.15,1860.17,1863.15,1106.0,1838.9031,1839.9005,1836.9577,1839.9005,1106.0
2019-04-25 09:50:00,1864.3,1874.14,1864.0,1874.14,4825.0,1841.0362,1850.7534,1840.7399,1850.7534,4825.0
2019-04-25 09:55:00,1872.99,1873.66,1869.2,1869.43,4500.0,1849.6177,1850.2794,1845.875,1846.1022,4500.0
2019-04-25 10:00:00,1869.67,1872.26,1867.53,1869.78,4650.0,1846.3392,1848.8968,1844.2259,1846.4478,4650.0
2019-04-25 10:05:00,1869.77,1870.65,1865.04,1865.05,900.0,1846.4379,1847.3069,1841.7669,1841.7768,900.0
2019-04-25 10:10:00,1865.05,1865.05,1861.45,1862.5,1400.0,1841.7768,1841.7768,1838.2217,1839.2586,1400.0
2019-04-25 10:15:00,1859.33,1861.58,1856.93,1859.69,2700.0,1836.1282,1838.3501,1833.7581,1836.4837,2700.0
2019-04-25 10:20:00,1859.69,1860.42,1858.9,1859.31,3347.0,1836.4837,1837.2046,1835.7036,1836.1084,3347.0
2019-04-25 10:25:00,1859.42,1863.1,1859.42,1860.24,3100.0,1836.2171,1839.8511,1836.2171,1837.0268,3100.0
2019-04-25 10:30:00,1860.22,1866.12,1858.0,1865.26,6081.0,1837.0071,1842.8335,1834.8148,1841.9842,6081.0
2019-04-25 10:35:00,1864.25,1865.42,1863.36,1863.36,800.0,1840.9868,1842.1422,1840.1079,1840.1079,800.0
2019-04-25 10:40:00,1863.86,1866.0,1863.37,1864.59,2460.0,1840.6017,1842.715,1840.1178,1841.3226,2460.0
2019-04-25 10:45:00,1865.64,1871.9,1865.63,1870.91,3408.0,1842.3594,1848.5413,1842.3496,1847.5637,3408.0
2019-04-25 10:50:00,1870.91,1872.97,1870.8,1871.36,1400.0,1847.5637,1849.598,1847.4551,1848.0081,1400.0
2019-04-25 10:55:00,1870.94,1872.76,1868.42,1869.2,2500.0,1847.5933,1849.3906,1845.1048,1845.875,2500.0
2019-04-25 11:00:00,1868.48,1871.49,1868.48,1871.47,4492.0,1845.164,1848.1364,1845.164,1848.1167,4492.0
2019-04-25 11:05:00,1869.16,1869.69,1868.23,1868.35,1800.0,1845.8355,1846.3589,1844.9171,1845.0356,1800.0
2019-04-25 11:10:00,1868.29,1871.58,1868.28,1871.57,1200.0,1844.9764,1848.2253,1844.9665,1848.2155,1200.0
2019-04-25 11:15:00,1871.0,1871.01,1869.05,1869.87,2300.0,1847.6526,1847.6624,1845.7269,1846.5367,2300.0
2019-04-25 11:20:00,1869.87,1872.94,1869.18,1872.93,3200.0,1846.5367,1849.5684,1845.8553,1849.5585,3200.0
2019-04-25 11:25:00,1874.28,1876.17,1874.2,1874.97,1500.0,1850.8916,1852.7581,1850.8126,1851.573,1500.0
2019-04-25 11:30:00,1874.9,1876.86,1874.9,1875.04,3700.0,1851.5039,1853.4394,1851.5039,1851.6422,3700.0
2019-04-25 11:35:00,1874.79,1880.08,1874.79,1879.54,800.0,1851.3953,1856.6193,1851.3953,1856.086,800.0
2019-04-25 11:40:00,1880.29,1882.02,1880.29,1881.82,2300.0,1856.8266,1858.5351,1856.8266,1858.3375,2300.0
2019-04-25 11:45:00,1880.45,1882.22,1879.67,1880.75,4145.0,1856.9846,1858.7326,1856.2144,1857.2809,4145.0
2019-04-25 11:50:00,1880.71,1880.71,1879.38,1879.48,2360.0,1857.2414,1857.2414,1855.928,1856.0267,2360.0
2019-04-25 11:55:00,1878.98,1881.98,1878.98,1879.49,2929.0,1855.533,1858.4955,1855.533,1856.0366,2929.0
2019-04-25 12:00:00,1881.0,1881.15,1880.99,1881.15,454.0,1857.5278,1857.6759,1857.5179,1857.6759,454.0
2019-04-25 12:05:00,1880.05,1880.07,1880.05,1880.06,200.0,1856.5896,1856.6094,1856.5896,1856.5995,200.0
2019-04-25 12:10:00,1880.48,1880.48,1877.02,1878.09,1200.0,1857.0143,1857.0143,1853.5974,1854.6541,1200.0
2019-04-25 12:15:00,1877.67,1877.69,1877.67,1877.69,300.0,1854.2393,1854.2591,1854.2393,1854.2591,300.0
2019-04-25 12:20:00,1878.77,1879.2,1878.77,1878.78,700.0,1855.3256,1855.7502,1855.3256,1855.3355,700.0
2019-04-25 12:25:00,1879.27,1879.27,1875.97,1875.97,1088.0,1855.8194,1855.8194,1852.5605,1852.5605,1088.0
2019-04-25 12:30:00,1875.45,1877.84,1875.45,1877.2,2900.0,1852.047,1854.4072,1852.047,1853.7752,2900.0
2019-04-25 12:35:00,1874.86,1874.92,1871.33,1873.16,1800.0,1851.4644,1851.5236,1847.9784,1849.7856,1800.0
2019-04-25 12:40:00,1875.79,1875.79,1875.78,1875.79,700.0,1852.3828,1852.3828,1852.3729,1852.3828,700.0
2019-04-25 12:45:00,1874.47,1874.47,1873.72,1873.73,1100.0,1851.0793,1851.0793,1850.3386,1850.3485,1100.0
2019-04-25 12:50:00,1874.74,1876.3,1874.74,1876.3,1298.0,1851.3459,1852.8864,1851.3459,1852.8864,1298.0
2019-04-25 12:55:00,1876.1,1876.1,1874.26,1874.27,400.0,1852.6889,1852.6889,1850.8719,1850.8818,400.0
2019-04-25 13:00:00,1875.84,1877.42,1875.26,1877.42,3320.0,1852.4322,1853.9925,1851.8594,1853.9925,3320.0
2019-04-25 13:05:00,1877.93,1878.83,1877.92,1878.47,1400.0,1854.4961,1855.3849,1854.4862,1855.0293,1400.0
2019-04-25 13:10:00,1878.92,1879.85,1878.43,1878.44,1200.0,1855.4737,1856.3921,1854.9898,1854.9997,1200.0
2019-04-25 13:15:00,1877.93,1878.32,1877.72,1878.2,1000.0,1854.4961,1854.8812,1854.2887,1854.7627,1000.0
2019-04-25 13:20:00,1877.3,1882.5,1876.88,1882.5,5300.0,1853.8739,1859.0091,1853.4592,1859.0091,5300.0
2019-04-25 13:25:00,1881.24,1882.54,1880.29,1882.54,2256.0,1857.7648,1859.0486,1856.8266,1859.0486,2256.0
2019-04-25 13:30:00,1883.27,1884.81,1882.2,1884.8,3353.0,1859.7695,1861.2902,1858.7128,1861.2804,3353.0
2019-04-25 13:35:00,1883.35,1883.35,1880.17,1880.18,2300.0,1859.8485,1859.8485,1856.7081,1856.718,2300.0
2019-04-25 13:40:00,1879.45,1879.67,1878.98,1878.98,900.0,1855.9971,1856.2144,1855.533,1855.533,900.0
2019-04-25 13:45:00,1879.2,1883.01,1879.2,1880.04,2419.0,1855.7502,1859.5127,1855.7502,1856.5798,2419.0
2019-04-25 13:50:00,1881.12,1881.12,1878.89,1878.89,500.0,1857.6463,1857.6463,1855.4441,1855.4441,500.0
2019-04-25 13:55:00,1879.87,1880.4,1878.35,1878.91,1372.0,1856.4119,1856.9353,1854.9108,1855.4639,1372.0
2019-04-25 14:00:00,1880.16,1880.16,1877.83,1878.03,1410.0,1856.6983,1856.6983,1854.3973,1854.5948,1410.0
2019-04-25 14:05:00,1879.58,1879.59,1878.07,1878.08,900.0,1856.1255,1856.1354,1854.6343,1854.6442,900.0
2019-04-25 14:10:00,1879.58,1879.59,1877.6,1877.76,3875.0,1856.1255,1856.1354,1854.1702,1854.3282,3875.0
2019-04-25 14:15:00,1877.02,1878.23,1876.29,1876.3,1000.0,1853.5974,1854.7923,1852.8766,1852.8864,1000.0
2019-04-25 14:20:00,1877.26,1878.13,1876.0,1876.0,2000.0,1853.8344,1854.6936,1852.5902,1852.5902,2000.0
2019-04-25 14:25:00,1875.94,1878.32,1875.0,1876.66,3509.0,1852.5309,1854.8812,1851.6027,1853.2419,3509.0
2019-04-25 14:30:00,1877.5,1877.83,1875.82,1876.28,1500.0,1854.0715,1854.3973,1852.4124,1852.8667,1500.0
2019-04-25 14:35:00,1875.01,1875.56,1875.0,1875.0,939.0,1851.6125,1852.1557,1851.6027,1851.6027,939.0
2019-04-25 14:40:00,1875.75,1876.18,1875.0,1875.0,1364.0,1852.3433,1852.7679,1851.6027,1851.6027,1364.0
2019-04-25 14:45:00,1874.17,1875.67,1874.17,1875.29,2000.0,1850.783,1852.2643,1850.783,1851.889,2000.0
2019-04-25 14:50:00,1874.79,1874.88,1871.38,1872.42,1800.0,1851.3953,1851.4841,1848.0278,1849.0548,1800.0
2019-04-25 14:55:00,1872.0,1872.74,1871.03,1872.0,2184.0,1848.6401,1849.3709,1847.6822,1848.6401,2184.0
2019-04-25 15:00:00,1871.6,1871.65,1870.73,1870.73,700.0,1848.2451,1848.2945,1847.3859,1847.3859,700.0
2019-04-25 15:05:00,1870.31,1871.82,1870.31,1871.81,500.0,1846.9712,1848.4623,1846.9712,1848.4525,500.0
2019-04-25 15:10:00,1872.76,1872.76,1872.65,1872.72,2408.0,1849.3906,1849.3906,1849.282,1849.3511,2408.0
2019-04-25 15:15:00,1871.94,1873.56,1871.93,1871.97,1911.0,1848.5808,1850.1806,1848.571,1848.6105,1911.0
2019-04-25 15:20:00,1872.01,1872.01,1870.56,1870.56,1061.0,1848.65,1848.65,1847.2181,1847.2181,1061.0
2019-04-25 15:25:00,1871.13,1871.65,1869.11,1869.11,5492.0,1847.7809,1848.2945,1845.7861,1845.7861,5492.0
2019-04-25 15:30:00,1870.19,1870.19,1867.3,1867.33,2607.0,1846.8527,1846.8527,1843.9987,1844.0284,2607.0
2019-04-25 15:35:00,1869.0,1870.0,1868.99,1869.38,2312.0,1845.6775,1846.665,1845.6676,1846.0528,2312.0
2019-04-25 15:40:00,1869.42,1870.69,1868.12,1868.9,3076.0,1846.0923,1847.3464,1844.8085,1845.5788,3076.0
2019-04-25 15:45:00,1868.24,1869.45,1867.14,1868.32,4500.0,1844.927,1846.1219,1843.8407,1845.006,4500.0
2019-04-25 15:50:00,1868.14,1868.65,1865.36,1865.36,3300.0,1844.8283,1845.3319,1842.0829,1842.0829,3300.0
2019-04-25 15:55:00,1866.72,1869.1,1864.77,1864.9,14218.0,1843.426,1845.7763,1841.5003,1841.6287,14218.0
2019-04-26 09:30:00,1868.1,1869.83,1851.29,1859.83,8799.0,1844.7888,1846.4972,1828.1885,1836.622,8799.0
2019-04-26 09:35:00,1859.83,1859.83,1850.01,1850.01,14122.0,1836.622,1836.622,1826.9245,1826.9245,14122.0
2019-04-26 09:40:00,1856.16,1861.61,1852.49,1856.54,39455.0,1832.9977,1838.3797,1829.3735,1833.373,39455.0
2019-04-26 09:45:00,1855.73,1863.1,1855.73,1862.41,1900.0,1832.5731,1839.8511,1832.5731,1839.1698,1900.0
2019-04-26 09:50:00,1866.3,1868.21,1855.0,1855.34,3900.0,1843.0112,1844.8974,1831.8522,1832.188,3900.0
2019-04-26 09:55:00,1856.55,1859.63,1855.08,1856.28,3334.0,1833.3829,1836.4244,1831.9312,1833.1162,3334.0
2019-04-26 10:00:00,1856.13,1856.43,1852.33,1855.36,7366.0,1832.9681,1833.2644,1829.2155,1832.2077,7366.0
2019-04-26 10:05:00,1856.24,1859.64,1852.93,1853.78,11300.0,1833.0767,1836.4343,1829.8081,1830.6474,11300.0
2019-04-26 10:10:00,1857.37,1861.09,1856.02,1859.25,1628.0,1834.1926,1837.8662,1832.8595,1836.0492,1628.0
2019-04-26 10:15:00,1860.58,1861.35,1858.7,1861.35,1400.0,1837.3626,1838.123,1835.5061,1838.123,1400.0
2019-04-26 10:20:00,1862.5,1865.91,1861.2,1863.53,6111.0,1839.2586,1842.6261,1837.9749,1840.2758,6111.0
2019-04-26 10:25:00,1862.6,1862.62,1860.54,1860.6,1200.0,1839.3574,1839.3771,1837.3231,1837.3823,1200.0
2019-04-26 10:30:00,1862.02,1862.02,1858.52,1860.08,4400.0,1838.7846,1838.7846,1835.3283,1836.8688,4400.0
2019-04-26 10:35:00,1860.08,1860.98,1857.4,1858.88,2900.0,1836.8688,1837.7576,1834.2223,1835.6838,2900.0
2019-04-26 10:40:00,1858.1,1860.96,1853.01,1860.94,23034.0,1834.9135,1837.7378,1829.8871,1837.7181,23034.0
2019-04-26 10:45:00,1860.95,1861.01,1860.91,1860.91,800.0,1837.728,1837.7872,1837.6885,1837.6885,800.0
2019-04-26 10:50:00,1861.95,1863.76,1861.1,1863.06,3491.0,1838.7155,1840.5029,1837.8761,1839.8116,3491.0
2019-04-26 10:55:00,1864.23,1865.31,1862.73,1864.0,2500.0,1840.967,1842.0336,1839.4858,1840.7399,2500.0
2019-04-26 11:00:00,1864.19,1870.0,1863.13,1869.0,40557.0,1840.9275,1846.665,1839.8808,1845.6775,40557.0
2019-04-26 11:05:00,1867.33,1870.09,1866.9,1869.55,1200.0,1844.0284,1846.7539,1843.6037,1846.2207,1200.0
2019-04-26 11:10:00,1871.03,1872.89,1867.42,1871.6,4800.0,1847.6822,1849.519,1844.1172,1848.2451,4800.0
2019-04-26 11:15:00,1872.9,1878.57,1872.9,1875.25,5315.0,1849.5289,1855.1281,1849.5289,1851.8495,5315.0
2019-04-26 11:20:00,1873.43,1875.87,1870.84,1870.84,4555.0,1850.0522,1852.4618,1847.4946,1847.4946,4555.0
2019-04-26 11:25:00,1871.44,1874.28,1871.43,1874.27,1552.0,1848.0871,1850.8916,1848.0772,1850.8818,1552.0
2019-04-26 11:30:00,1874.83,1877.35,1873.82,1873.82,1800.0,1851.4348,1853.9233,1850.4374,1850.4374,1800.0
2019-04-26 11:35:00,1875.0,1877.19,1874.8,1875.88,2500.0,1851.6027,1853.7653,1851.4051,1852.4717,2500.0
2019-04-26 11:40:00,1876.4,1876.4,1874.2,1875.6,1800.0,1852.9852,1852.9852,1850.8126,1852.1952,1800.0
2019-04-26 11:45:00,1876.61,1878.55,1876.4,1877.09,1500.0,1853.1926,1855.1084,1852.9852,1853.6666,1500.0
2019-04-26 11:50:00,1877.61,1877.61,1875.98,1876.15,600.0,1854.1801,1854.1801,1852.5704,1852.7383,600.0
2019-04-26 11:55:00,1876.36,1878.04,1876.34,1877.28,2099.0,1852.9457,1854.6047,1852.9259,1853.8542,2099.0
2019-04-26 12:00:00,1877.41,1881.38,1877.41,1880.0,6459.0,1853.9826,1857.903,1853.9826,1856.5403,6459.0
2019-04-26 12:05:00,1880.46,1881.12,1876.65,1876.65,2503.0,1856.9945,1857.6463,1853.2321,1853.2321,2503.0
2019-04-26 12:10:00,1877.57,1881.07,1877.56,1881.07,800.0,1854.1406,1857.5969,1854.1307,1857.5969,800.0
2019-04-26 12:15:00,1882.09,1882.09,1879.14,1879.2,2000.0,1858.6042,1858.6042,1855.691,1855.7502,2000.0
2019-04-26 12:20:00,1880.22,1882.0,1879.63,1881.3,5147.0,1856.7575,1858.5153,1856.1749,1857.824,5147.0
2019-04-26 12:25:00,1880.6,1883.5,1879.43,1882.3,5460.0,1857.1328,1859.9966,1855.9774,1858.8116,5460.0
2019-04-26 12:30:00,1882.0,1882.5,1878.13,1882.5,10756.0,1858.5153,1859.0091,1854.6936,1859.0091,10756.0
2019-04-26 12:35:00,1882.1,1882.63,1878.85,1878.85,3900.0,1858.6141,1859.1374,1855.4046,1855.4046,3900.0
2019-04-26 12:40:00,1880.09,1881.6,1879.47,1881.6,5690.0,1856.6291,1858.1203,1856.0169,1858.1203,5690.0
2019-04-26 12:45:00,1881.6,1881.6,1875.53,1876.53,2900.0,1858.1203,1858.1203,1852.126,1853.1136,2900.0
2019-04-26 12:50:00,1877.22,1877.22,1874.11,1874.11,800.0,1853.7949,1853.7949,1850.7238,1850.7238,800.0
2019-04-26 12:55:00,1874.37,1875.26,1873.71,1875.1,2100.0,1850.9805,1851.8594,1850.3287,1851.7014,2100.0
2019-04-26 13:00:00,1873.71,1873.71,1871.52,1872.5,1920.0,1850.3287,1850.3287,1848.1661,1849.1338,1920.0
2019-04-26 13:05:00,1871.52,1872.12,1870.96,1870.96,700.0,1848.1661,1848.7586,1847.6131,1847.6131,700.0
2019-04-26 13:10:00,1870.97,1871.91,1870.45,1871.23,2000.0,1847.6229,1848.5512,1847.1094,1847.8797,2000.0
2019-04-26 13:15:00,1871.57,1871.91,1870.14,1870.14,2700.0,1848.2155,1848.5512,1846.8033,1846.8033,2700.0
2019-04-26 13:20:00,1871.66,1872.97,1870.52,1870.52,2600.0,1848.3043,1849.598,1847.1786,1847.1786,2600.0
2019-04-26 13:25:00,1870.52,1871.87,1870.52,1871.87,287.0,1847.1786,1848.5117,1847.1786,1848.5117,287.0
2019-04-26 13:30:00,1872.97,1873.66,1871.83,1872.2,4294.0,1849.598,1850.2794,1848.4722,1848.8376,4294.0
2019-04-26 13:35:00,1872.06,1872.07,1870.66,1871.01,900.0,1848.6993,1848.7092,1847.3168,1847.6624,900.0
2019-04-26 13:40:00,1871.05,1871.54,1870.65,1871.17,1325.0,1847.7019,1848.1858,1847.3069,1847.8204,1325.0
2019-04-26 13:45:00,1871.14,1871.17,1870.0,1870.12,1200.0,1847.7908,1847.8204,1846.665,1846.7835,1200.0
2019-04-26 13:50:00,1870.12,1870.12,1868.59,1869.22,1400.0,1846.7835,1846.7835,1845.2726,1845.8948,1400.0
2019-04-26 13:55:00,1870.0,1872.71,1870.0,1872.29,5517.0,1846.665,1849.3412,1846.665,1848.9265,5517.0
2019-04-26 14:00:00,1872.05,1872.05,1868.0,1868.52,2500.0,1848.6895,1848.6895,1844.69,1845.2035,2500.0
2019-04-26 14:05:00,1868.47,1869.94,1868.47,1869.42,2100.0,1845.1541,1846.6058,1845.1541,1846.0923,2100.0
2019-04-26 14:10:00,1869.42,1870.5,1868.2,1868.2,2525.0,1846.0923,1847.1588,1844.8875,1844.8875,2525.0
2019-04-26 14:15:00,1868.61,1869.04,1868.0,1868.85,1600.0,1845.2924,1845.717,1844.69,1845.5294,1600.0
2019-04-26 14:20:00,1868.85,1869.48,1868.85,1869.27,1200.0,1845.5294,1846.1515,1845.5294,1845.9442,1200.0
2019-04-26 14:25:00,1870.04,1870.8,1869.74,1870.0,1300.0,1846.7045,1847.4551,1846.4083,1846.665,1300.0
2019-04-26 14:30:00,1869.69,1869.69,1868.0,1868.63,2200.0,1846.3589,1846.3589,1844.69,1845.3121,2200.0
2019-04-26 14:35:00,1868.62,1868.92,1867.9,1868.02,7300.0,1845.3023,1845.5985,1844.5912,1844.7098,7300.0
2019-04-26 14:40:00,1868.52,1868.9,1866.79,1866.82,1904.0,1845.2035,1845.5788,1843.4951,1843.5247,1904.0
2019-04-26 14:45:00,1866.95,1868.64,1866.37,1868.55,2226.0,1843.6531,1845.322,1843.0803,1845.2331,2226.0
2019-04-26 14:50:00,1869.19,1870.48,1869.18,1869.51,3700.0,1845.8652,1847.1391,1845.8553,1846.1812,3700.0
2019-04-26 14:55:00,1869.5,1870.97,1868.5,1868.5,3200.0,1846.1713,1847.6229,1845.1838,1845.1838,3200.0
2019-04-26 15:00:00,1869.38,1870.58,1869.38,1870.44,3600.0,1846.0528,1847.2378,1846.0528,1847.0996,3600.0
2019-04-26 15:05:00,1870.51,1870.75,1870.51,1870.75,800.0,1847.1687,1847.4057,1847.1687,1847.4057,800.0
2019-04-26 15:10:00,1870.87,1870.87,1870.09,1870.75,600.0,1847.5242,1847.5242,1846.7539,1847.4057,600.0
2019-04-26 15:15:00,1870.56,1871.35,1870.5,1870.51,1300.0,1847.2181,1847.9982,1847.1588,1847.1687,1300.0
2019-04-26 15:20:00,1871.29,1871.3,1870.9,1870.92,634.0,1847.9389,1847.9488,1847.5538,1847.5736,634.0
2019-04-26 15:25:00,1869.96,1869.96,1867.95,1869.21,2800.0,1846.6255,1846.6255,1844.6406,1845.8849,2800.0
2019-04-26 15:30:00,1869.21,1869.4,1869.0,1869.32,4200.0,1845.8849,1846.0725,1845.6775,1845.9935,4200.0
2019-04-26 15:35:00,1869.41,1870.21,1868.39,1868.39,3500.0,1846.0824,1846.8724,1845.0751,1845.0751,3500.0
2019-04-26 15:40:00,1869.21,1869.21,1867.0,1868.13,4226.0,1845.8849,1845.8849,1843.7025,1844.8184,4226.0
2019-04-26 15:45:00,1867.29,1868.53,1866.4,1868.22,3241.0,1843.9889,1845.2134,1843.11,1844.9073,3241.0
2019-04-26 15:50:00,1868.22,1868.99,1867.7,1868.24,5200.0,1844.9073,1845.6676,1844.3937,1844.927,5200.0
2019-04-26 15:55:00,1869.05,1870.16,1866.24,1867.0,17167.0,1845.7269,1846.823,1842.952,1843.7025,17167.0
2019-04-29 09:30:00,1869.81,1873.14,1867.01,1870.01,3972.0,1846.4774,1849.7659,1843.7124,1846.6749,3972.0
2019-04-29 09:35:00,1870.01,1873.58,1870.01,1872.51,2100.0,1846.6749,1850.2004,1846.6749,1849.1437,2100.0
2019-04-29 09:40:00,1872.5,1874.65,1871.9,1873.33,2476.0,1849.1338,1851.257,1848.5413,1849.9535,2476.0
2019-04-29 09:45:00,1871.9,1872.71,1870.79,1872.41,4700.0,1848.5413,1849.3412,1847.4452,1849.045,4700.0
2019-04-29 09:50:00,1872.47,1874.43,1872.0,1872.88,4200.0,1849.1042,1851.0398,1848.6401,1849.5091,4200.0
2019-04-29 09:55:00,1872.88,1872.88,1872.0,1872.78,2100.0,1849.5091,1849.5091,1848.6401,1849.4104,2100.0
2019-04-29 10:00:00,1871.85,1872.71,1869.11,1870.17,2600.0,1848.492,1849.3412,1845.7861,1846.8329,2600.0
2019-04-29 10:05:00,1870.05,1871.07,1868.99,1869.16,2100.0,1846.7144,1847.7217,1845.6676,1845.8355,2100.0
2019-04-29 10:10:00,1869.71,1871.99,1869.36,1869.6,800.0,1846.3787,1848.6302,1846.033,1846.27,800.0
2019-04-29 10:15:00,1870.53,1872.92,1867.26,1871.22,3800.0,1847.1884,1849.5486,1843.9592,1847.8698,3800.0
2019-04-29 10:20:00,1871.22,1871.22,1869.63,1869.68,2200.0,1847.8698,1847.8698,1846.2997,1846.349,2200.0
2019-04-29 10:25:00,1869.75,1871.58,1868.49,1871.57,2100.0,1846.4182,1848.2253,1845.1739,1848.2155,2100.0
2019-04-29 10:30:00,1870.03,1874.71,1870.02,1874.41,7534.0,1846.6947,1851.3163,1846.6848,1851.02,7534.0
2019-04-29 10:35:00,1874.41,1875.85,1872.26,1872.26,2600.0,1851.02,1852.442,1848.8968,1848.8968,2600.0
2019-04-29 10:40:00,1874.8,1874.8,1871.99,1871.99,2100.0,1851.4051,1851.4051,1848.6302,1848.6302,2100.0
2019-04-29 10:45:00,1872.03,1874.82,1872.02,1872.78,3002.0,1848.6697,1851.4249,1848.6598,1849.4104,3002.0
2019-04-29 10:50:00,1872.9,1875.82,1872.9,1874.99,10335.0,1849.5289,1852.4124,1849.5289,1851.5928,10335.0
2019-04-29 10:55:00,1874.16,1877.06,1874.15,1876.39,12343.0,1850.7731,1853.6369,1850.7633,1852.9753,12343.0
2019-04-29 11:00:00,1874.51,1876.0,1871.14,1872.0,10468.0,1851.1188,1852.5902,1847.7908,1848.6401,10468.0
2019-04-29 11:05:00,1871.34,1874.91,1869.14,1871.63,6321.0,1847.9883,1851.5138,1845.8158,1848.2747,6321.0
2019-04-29 11:10:00,1871.6,1871.68,1865.92,1867.72,3900.0,1848.2451,1848.3241,1842.636,1844.4135,3900.0
2019-04-29 11:15:00,1868.85,1869.0,1865.75,1865.77,4258.0,1845.5294,1845.6775,1842.4681,1842.4878,4258.0
2019-04-29 11:20:00,1865.84,1868.95,1865.84,1867.54,1059.0,1842.557,1845.6281,1842.557,1844.2357,1059.0
2019-04-29 11:25:00,1867.54,1867.54,1867.54,1867.54,0.0,1844.2357,1844.2357,1844.2357,1844.2357,0.0
2019-04-29 11:30:00,1868.28,1870.41,1866.51,1868.42,3500.0,1844.9665,1847.0699,1843.2186,1845.1048,3500.0
2019-04-29 11:35:00,1868.42,1868.81,1868.41,1868.5,700.0,1845.1048,1845.4899,1845.0949,1845.1838,700.0
2019-04-29 11:40:00,1868.78,1868.78,1865.9,1865.9,200.0,1845.4603,1845.4603,1842.6162,1842.6162,200.0
2019-04-29 11:45:00,1867.42,1870.5,1867.38,1869.17,3648.0,1844.1172,1847.1588,1844.0777,1845.8454,3648.0
2019-04-29 11:50:00,1870.69,1872.22,1868.05,1868.26,3100.0,1847.3464,1848.8573,1844.7394,1844.9468,3100.0
2019-04-29 11:55:00,1867.6,1867.6,1865.62,1867.24,600.0,1844.295,1844.295,1842.3397,1843.9395,600.0
2019-04-29 12:00:00,1867.41,1867.73,1867.41,1867.72,387.0,1844.1074,1844.4234,1844.1074,1844.4135,387.0
2019-04-29 12:05:00,1867.72,1868.58,1866.4,1867.98,1300.0,1844.4135,1845.2628,1843.11,1844.6702,1300.0
2019-04-29 12:10:00,1869.98,1870.64,1869.98,1870.35,800.0,1846.6453,1847.2971,1846.6453,1847.0107,800.0
2019-04-29 12:15:00,1870.1,1870.88,1870.09,1870.88,2298.0,1846.7638,1847.5341,1846.7539,1847.5341,2298.0
2019-04-29 12:20:00,1870.99,1873.54,1870.99,1873.39,2200.0,1847.6427,1850.1609,1847.6427,1850.0127,2200.0
2019-04-29 12:25:00,1873.4,1873.4,1870.59,1871.98,2125.0,1850.0226,1850.0226,1847.2477,1848.6203,2125.0
2019-04-29 12:30:00,1871.59,1872.89,1870.1,1872.0,5873.0,1848.2352,1849.519,1846.7638,1848.6401,5873.0
2019-04-29 12:35:00,1872.6,1873.12,1872.17,1873.12,500.0,1849.2326,1849.7461,1848.808,1849.7461,500.0
2019-04-29 12:40:00,1873.88,1873.98,1872.85,1873.98,1200.0,1850.4966,1850.5954,1849.4795,1850.5954,1200.0
2019-04-29 12:45:00,1873.86,1876.3,1873.86,1876.3,3035.0,1850.4769,1852.8864,1850.4769,1852.8864,3035.0
2019-04-29 12:50:00,1875.3,1877.86,1875.29,1876.32,1500.0,1851.8989,1854.427,1851.889,1852.9062,1500.0
2019-04-29 12:55:00,1876.49,1876.8,1875.1,1875.1,2938.0,1853.0741,1853.3802,1851.7014,1851.7014,2938.0
2019-04-29 13:00:00,1873.4,1874.44,1872.06,1872.06,1600.0,1850.0226,1851.0496,1848.6993,1848.6993,1600.0
2019-04-29 13:05:00,1873.08,1877.46,1873.08,1876.96,3100.0,1849.7066,1854.032,1849.7066,1853.5382,3100.0
2019-04-29 13:10:00,1876.96,1876.96,1874.31,1874.34,5399.0,1853.5382,1853.5382,1850.9213,1850.9509,5399.0
2019-04-29 13:15:00,1875.48,1875.57,1873.04,1874.7,1089.0,1852.0767,1852.1655,1849.6671,1851.3064,1089.0
2019-04-29 13:20:00,1873.83,1873.83,1871.5,1872.29,1332.0,1850.4472,1850.4472,1848.1463,1848.9265,1332.0
2019-04-29 13:25:00,1872.99,1876.63,1872.99,1875.96,4438.0,1849.6177,1853.2123,1849.6177,1852.5507,4438.0
2019-04-29 13:30:00,1873.72,1876.11,1873.72,1876.11,600.0,1850.3386,1852.6988,1850.3386,1852.6988,600.0
2019-04-29 13:35:00,1876.1,1876.1,1875.11,1875.11,300.0,1852.6889,1852.6889,1851.7113,1851.7113,300.0
2019-04-29 13:40:00,1874.79,1875.56,1873.95,1875.56,1000.0,1851.3953,1852.1557,1850.5658,1852.1557,1000.0
2019-04-29 13:45:00,1875.57,1876.49,1874.4,1874.4,4764.0,1852.1655,1853.0741,1851.0101,1851.0101,4764.0
2019-04-29 13:50:00,1874.49,1875.28,1874.49,1875.2,800.0,1851.099,1851.8792,1851.099,1851.8002,800.0
2019-04-29 13:55:00,1875.86,1875.88,1875.1,1875.57,863.0,1852.4519,1852.4717,1851.7014,1852.1655,863.0
2019-04-29 14:00:00,1874.41,1876.82,1874.39,1874.86,1845.0,1851.02,1853.3999,1851.0003,1851.4644,1845.0
2019-04-29 14:05:00,1874.85,1875.25,1873.21,1874.0,1800.0,1851.4545,1851.8495,1849.835,1850.6151,1800.0
2019-04-29 14:10:00,1873.71,1875.47,1873.7,1874.91,2513.0,1850.3287,1852.0668,1850.3189,1851.5138,2513.0
2019-04-29 14:15:00,1874.92,1874.99,1873.24,1874.76,2200.0,1851.5236,1851.5928,1849.8646,1851.3656,2200.0
2019-04-29 14:20:00,1874.99,1876.04,1874.01,1874.03,3790.0,1851.5928,1852.6297,1850.625,1850.6448,3790.0
2019-04-29 14:25:00,1874.05,1874.05,1871.68,1871.68,1300.0,1850.6645,1850.6645,1848.3241,1848.3241,1300.0
2019-04-29 14:30:00,1872.96,1874.63,1872.9,1874.25,1770.0,1849.5881,1851.2373,1849.5289,1850.862,1770.0
2019-04-29 14:35:00,1874.29,1875.18,1873.9,1874.92,1200.0,1850.9015,1851.7804,1850.5164,1851.5236,1200.0
2019-04-29 14:40:00,1874.92,1875.37,1873.91,1875.37,9300.0,1851.5236,1851.968,1850.5263,1851.968,9300.0
2019-04-29 14:45:00,1876.12,1878.82,1876.11,1878.82,1800.0,1852.7087,1855.375,1852.6988,1855.375,1800.0
2019-04-29 14:50:00,1879.99,1881.11,1878.77,1878.78,1893.0,1856.5304,1857.6364,1855.3256,1855.3355,1893.0
2019-04-29 14:55:00,1878.88,1878.88,1876.9,1876.91,1635.0,1855.4342,1855.4342,1853.4789,1853.4888,1635.0
2019-04-29 15:00:00,1876.27,1877.78,1876.27,1876.9,1400.0,1852.8568,1854.348,1852.8568,1853.4789,1400.0
2019-04-29 15:05:00,1876.97,1877.55,1875.53,1875.53,1110.0,1853.5481,1854.1208,1852.126,1852.126,1110.0
2019-04-29 15:10:00,1875.54,1878.99,1875.53,1878.59,12150.0,1852.1359,1855.5429,1852.126,1855.1479,12150.0
2019-04-29 15:15:00,1878.52,1878.97,1877.88,1878.19,4142.0,1855.0787,1855.5231,1854.4467,1854.7528,4142.0
2019-04-29 15:20:00,1878.32,1884.59,1877.96,1883.58,3510.0,1854.8812,1861.073,1854.5257,1860.0756,3510.0
2019-04-29 15:25:00,1885.0,1885.0,1880.49,1881.47,2300.0,1861.4779,1861.4779,1857.0241,1857.9919,2300.0
2019-04-29 15:30:00,1880.53,1880.53,1879.0,1879.12,2300.0,1857.0636,1857.0636,1855.5527,1855.6712,2300.0
2019-04-29 15:35:00,1879.64,1881.0,1877.81,1877.81,5300.0,1856.1847,1857.5278,1854.3776,1854.3776,5300.0
2019-04-29 15:40:00,1877.6,1878.35,1875.06,1875.13,1540.0,1854.1702,1854.9108,1851.6619,1851.731,1540.0
2019-04-29 15:45:00,1874.4,1875.51,1873.7,1874.8,4470.0,1851.0101,1852.1063,1850.3189,1851.4051,4470.0
2019-04-29 15:50:00,1873.85,1877.3,1872.6,1872.6,3490.0,1850.467,1853.8739,1849.2326,1849.2326,3490.0
2019-04-29 15:55:00,1872.92,1877.46,1872.9,1876.32,4590.0,1849.5486,1854.032,1849.5289,1852.9062,4590.0
2019-04-30 09:30:00,1872.0,1889.1,1872.0,1889.1,2961.0,1848.6401,1865.5267,1848.6401,1865.5267,2961.0
2019-04-30 09:35:00,1880.87,1886.04,1877.48,1877.66,4665.0,1857.3994,1862.5049,1854.0517,1854.2295,4665.0
2019-04-30 09:40:00,1877.03,1880.0,1876.51,1877.35,2000.0,1853.6073,1856.5403,1853.0938,1853.9233,2000.0
2019-04-30 09:45:00,1877.35,1877.35,1872.7,1873.82,2904.0,1853.9233,1853.9233,1849.3314,1850.4374,2904.0
2019-04-30 09:50:00,1873.82,1875.14,1872.72,1873.26,1100.0,1850.4374,1851.7409,1849.3511,1849.8844,1100.0
2019-04-30 09:55:00,1874.49,1874.55,1870.79,1870.79,5000.0,1851.099,1851.1583,1847.4452,1847.4452,5000.0
2019-04-30 10:00:00,1870.45,1871.25,1868.95,1871.25,2342.0,1847.1094,1847.8994,1845.6281,1847.8994,2342.0
2019-04-30 10:05:00,1872.25,1872.25,1869.51,1870.94,2500.0,1848.887,1848.887,1846.1812,1847.5933,2500.0
2019-04-30 10:10:00,1871.37,1872.32,1870.26,1871.05,6920.0,1848.0179,1848.9561,1846.9218,1847.7019,6920.0
2019-04-30 10:15:00,1870.98,1872.71,1870.24,1872.5,5000.0,1847.6328,1849.3412,1846.902,1849.1338,5000.0
2019-04-30 10:20:00,1873.6,1874.7,1872.5,1874.0,7951.0,1850.2201,1851.3064,1849.1338,1850.6151,7951.0
2019-04-30 10:25:00,1874.0,1875.45,1870.41,1871.03,8972.0,1850.6151,1852.047,1847.0699,1847.6822,8972.0
2019-04-30 10:30:00,1872.0,1872.98,1868.8,1870.0,8244.0,1848.6401,1849.6079,1845.48,1846.665,8244.0
2019-04-30 10:35:00,1870.0,1870.21,1865.49,1865.97,2803.0,1846.665,1846.8724,1842.2113,1842.6853,2803.0
2019-04-30 10:40:00,1865.83,1867.03,1864.37,1864.73,3459.0,1842.5471,1843.7321,1841.1053,1841.4608,3459.0
2019-04-30 10:45:00,1863.21,1865.69,1863.21,1865.69,1300.0,1839.9598,1842.4088,1839.9598,1842.4088,1300.0
2019-04-30 10:50:00,1868.99,1869.5,1868.99,1869.5,1400.0,1845.6676,1846.1713,1845.6676,1846.1713,1400.0
2019-04-30 10:55:00,1868.07,1869.52,1865.3,1865.31,9300.0,1844.7591,1846.191,1842.0237,1842.0336,9300.0
2019-04-30 11:00:00,1865.31,1865.31,1860.96,1861.38,5800.0,1842.0336,1842.0336,1837.7378,1838.1526,5800.0
2019-04-30 11:05:00,1861.83,1864.02,1860.14,1863.78,6350.0,1838.597,1840.7597,1836.9281,1840.5227,6350.0
2019-04-30 11:10:00,1864.51,1866.74,1864.51,1866.74,1967.0,1841.2436,1843.4457,1841.2436,1843.4457,1967.0
2019-04-30 11:15:00,1866.74,1866.74,1863.02,1865.06,2200.0,1843.4457,1843.4457,1839.7721,1841.7867,2200.0
2019-04-30 11:20:00,1865.06,1865.06,1863.83,1864.5,2148.0,1841.7867,1841.7867,1840.572,1841.2337,2148.0
2019-04-30 11:25:00,1864.55,1865.4,1860.0,1860.0,1900.0,1841.2831,1842.1224,1836.7898,1836.7898,1900.0
2019-04-30 11:30:00,1860.49,1861.08,1858.99,1861.08,1919.0,1837.2737,1837.8564,1835.7924,1837.8564,1919.0
2019-04-30 11:35:00,1861.07,1861.07,1858.16,1859.98,4022.0,1837.8465,1837.8465,1834.9728,1836.7701,4022.0
2019-04-30 11:40:00,1861.56,1861.57,1861.47,1861.47,600.0,1838.3304,1838.3402,1838.2415,1838.2415,600.0
2019-04-30 11:45:00,1863.68,1863.69,1861.63,1861.95,1616.0,1840.4239,1840.4338,1838.3995,1838.7155,1616.0
2019-04-30 11:50:00,1862.47,1865.25,1862.47,1864.12,6383.0,1839.229,1841.9743,1839.229,1840.8584,6383.0
2019-04-30 11:55:00,1864.37,1866.0,1863.64,1864.15,3464.0,1841.1053,1842.715,1840.3844,1840.888,3464.0
2019-04-30 12:00:00,1863.53,1866.26,1863.53,1866.26,3205.0,1840.2758,1842.9717,1840.2758,1842.9717,3205.0
2019-04-30 12:05:00,1866.25,1866.69,1866.25,1866.54,1210.0,1842.9618,1843.3963,1842.9618,1843.2482,1210.0
2019-04-30 12:10:00,1866.53,1866.69,1865.99,1866.0,2246.0,1843.2383,1843.3963,1842.7051,1842.715,2246.0
2019-04-30 12:15:00,1866.69,1867.56,1866.68,1867.56,600.0,1843.3963,1844.2555,1843.3865,1844.2555,600.0
2019-04-30 12:20:00,1867.47,1867.47,1865.51,1866.18,1130.0,1844.1666,1844.1666,1842.2311,1842.8927,1130.0
2019-04-30 12:25:00,1866.18,1866.95,1866.17,1866.5,2680.0,1842.8927,1843.6531,1842.8828,1843.2087,2680.0
2019-04-30 12:30:00,1866.52,1867.42,1866.52,1867.42,598.0,1843.2285,1844.1172,1843.2285,1844.1172,598.0
2019-04-30 12:35:00,1866.54,1867.11,1866.26,1867.0,1197.0,1843.2482,1843.8111,1842.9717,1843.7025,1197.0
2019-04-30 12:40:00,1867.0,1867.15,1865.08,1865.73,1900.0,1843.7025,1843.8506,1841.8064,1842.4483,1900.0
2019-04-30 12:45:00,1866.17,1866.76,1865.7,1866.21,2733.0,1842.8828,1843.4655,1842.4187,1842.9223,2733.0
2019-04-30 12:50:00,1866.26,1866.69,1866.17,1866.68,1000.0,1842.9717,1843.3963,1842.8828,1843.3865,1000.0
2019-04-30 12:55:00,1867.0,1867.14,1866.24,1866.69,2023.0,1843.7025,1843.8407,1842.952,1843.3963,2023.0
2019-04-30 13:00:00,1867.0,1867.14,1866.01,1867.03,2000.0,1843.7025,1843.8407,1842.7248,1843.7321,2000.0
2019-04-30 13:05:00,1867.03,1867.03,1866.33,1866.33,200.0,1843.7321,1843.7321,1843.0408,1843.0408,200.0
2019-04-30 13:10:00,1866.33,1867.01,1866.32,1866.33,800.0,1843.0408,1843.7124,1843.031,1843.0408,800.0
2019-04-30 13:15:00,1866.81,1867.29,1866.8,1867.0,400.0,1843.5148,1843.9889,1843.505,1843.7025,400.0
2019-04-30 13:20:00,1868.55,1868.56,1867.77,1868.0,1400.0,1845.2331,1845.243,1844.4629,1844.69,1400.0
2019-04-30 13:25:00,1868.83,1869.63,1868.83,1869.6,1400.0,1845.5096,1846.2997,1845.5096,1846.27,1400.0
2019-04-30 13:30:00,1868.91,1871.61,1868.91,1871.36,2100.0,1845.5886,1848.255,1845.5886,1848.0081,2100.0
2019-04-30 13:35:00,1871.08,1872.3,1870.38,1870.38,2173.0,1847.7316,1848.9363,1847.0403,1847.0403,2173.0
2019-04-30 13:40:00,1871.02,1873.0,1870.41,1871.66,1600.0,1847.6723,1849.6276,1847.0699,1848.3043,1600.0
2019-04-30 13:45:00,1871.65,1871.68,1870.26,1870.51,2102.0,1848.2945,1848.3241,1846.9218,1847.1687,2102.0
2019-04-30 13:50:00,1871.38,1872.08,1867.93,1868.0,5353.0,1848.0278,1848.7191,1844.6209,1844.69,5353.0
2019-04-30 13:55:00,1868.47,1868.5,1868.47,1868.5,200.0,1845.1541,1845.1838,1845.1541,1845.1838,200.0
2019-04-30 14:00:00,1869.7,1870.04,1869.01,1869.05,3460.0,1846.3688,1846.7045,1845.6874,1845.7269,3460.0
2019-04-30 14:05:00,1869.12,1869.85,1867.45,1867.63,1500.0,1845.796,1846.5169,1844.1469,1844.3246,1500.0
2019-04-30 14:10:00,1867.27,1868.96,1867.27,1868.96,900.0,1843.9691,1845.638,1843.9691,1845.638,900.0
2019-04-30 14:15:00,1868.95,1870.86,1868.61,1869.23,4868.0,1845.6281,1847.5143,1845.2924,1845.9047,4868.0
2019-04-30 14:20:00,1869.23,1869.23,1868.4,1868.64,1900.0,1845.9047,1845.9047,1845.085,1845.322,1900.0
2019-04-30 14:25:00,1868.8,1868.81,1868.01,1868.75,700.0,1845.48,1845.4899,1844.6999,1845.4306,700.0
2019-04-30 14:30:00,1869.68,1869.69,1869.31,1869.42,500.0,1846.349,1846.3589,1845.9837,1846.0923,500.0
2019-04-30 14:35:00,1868.8,1868.8,1866.61,1866.61,1037.0,1845.48,1845.48,1843.3173,1843.3173,1037.0
2019-04-30 14:40:00,1868.05,1869.27,1866.66,1866.66,1800.0,1844.7394,1845.9442,1843.3667,1843.3667,1800.0
2019-04-30 14:45:00,1866.7,1870.26,1866.7,1870.26,1400.0,1843.4062,1846.9218,1843.4062,1846.9218,1400.0
2019-04-30 14:50:00,1869.78,1869.78,1866.33,1866.42,1200.0,1846.4478,1846.4478,1843.0408,1843.1297,1200.0
2019-04-30 14:55:00,1865.16,1865.16,1863.05,1864.12,900.0,1841.8854,1841.8854,1839.8018,1840.8584,900.0
2019-04-30 15:00:00,1864.13,1864.98,1862.8,1863.56,3000.0,1840.8683,1841.7077,1839.5549,1840.3054,3000.0
2019-04-30 15:05:00,1865.03,1865.03,1863.12,1863.84,4587.0,1841.7571,1841.7571,1839.8709,1840.5819,4587.0
2019-04-30 15:10:00,1863.85,1863.85,1863.4,1863.4,452.0,1840.5918,1840.5918,1840.1474,1840.1474,452.0
2019-04-30 15:15:00,1862.62,1862.62,1860.99,1861.94,600.0,1839.3771,1839.3771,1837.7675,1838.7056,600.0
2019-04-30 15:20:00,1862.21,1865.9,1862.21,1862.63,5500.0,1838.9723,1842.6162,1838.9723,1839.387,5500.0
2019-04-30 15:25:00,1862.99,1863.2,1859.89,1859.89,3000.0,1839.7425,1839.9499,1836.6812,1836.6812,3000.0
2019-04-30 15:30:00,1859.99,1862.85,1859.68,1861.98,1900.0,1836.78,1839.6043,1836.4738,1838.7451,1900.0
2019-04-30 15:35:00,1861.35,1861.35,1859.34,1859.34,1900.0,1838.123,1838.123,1836.1381,1836.1381,1900.0
2019-04-30 15:40:00,1859.51,1860.09,1856.94,1856.94,4537.0,1836.3059,1836.8787,1833.768,1833.768,4537.0
2019-04-30 15:45:00,1857.79,1858.33,1856.06,1856.64,3255.0,1834.6074,1835.1407,1832.899,1833.4718,3255.0
2019-04-30 15:50:00,1856.75,1856.75,1852.2,1852.51,8346.0,1833.5804,1833.5804,1829.0872,1829.3933,8346.0
2019-04-30 15:55:00,1853.16,1856.82,1852.65,1855.68,10079.0,1830.0352,1833.6495,1829.5315,1832.5237,10079.0
2019-05-01 09:30:00,1857.57,1863.4,1856.0,1859.85,5521.0,1834.3902,1840.1474,1832.8397,1836.6417,5521.0
2019-05-01 09:35:00,1859.79,1862.43,1856.61,1861.43,2100.0,1836.5824,1839.1895,1833.4421,1838.202,2100.0
2019-05-01 09:40:00,1862.63,1864.26,1860.1,1860.1,5575.0,1839.387,1840.9967,1836.8886,1836.8886,5575.0
2019-05-01 09:45:00,1860.11,1863.4,1860.11,1861.8,3050.0,1836.8985,1840.1474,1836.8985,1838.5674,3050.0
2019-05-01 09:50:00,1862.0,1862.08,1860.0,1860.0,1014.0,1838.7649,1838.8439,1836.7898,1836.7898,1014.0
2019-05-01 09:55:00,1859.62,1863.11,1859.46,1859.97,2950.0,1836.4146,1839.861,1836.2566,1836.7602,2950.0
2019-05-01 10:00:00,1859.97,1862.5,1856.85,1860.5,3505.0,1836.7602,1839.2586,1833.6791,1837.2836,3505.0
2019-05-01 10:05:00,1860.5,1860.94,1858.53,1858.54,1834.0,1837.2836,1837.7181,1835.3382,1835.348,1834.0
2019-05-01 10:10:00,1858.57,1859.33,1857.13,1857.13,2200.0,1835.3777,1836.1282,1833.9556,1833.9556,2200.0
2019-05-01 10:15:00,1857.13,1857.56,1856.88,1856.88,822.0,1833.9556,1834.3803,1833.7088,1833.7088,822.0
2019-05-01 10:20:00,1857.9,1858.66,1857.63,1857.63,1900.0,1834.716,1835.4666,1834.4494,1834.4494,1900.0
2019-05-01 10:25:00,1857.61,1858.5,1854.0,1854.71,1908.0,1834.4297,1835.3085,1830.8647,1831.5658,1908.0
2019-05-01 10:30:00,1854.7,1856.32,1854.31,1855.32,1500.0,1831.556,1833.1558,1831.1708,1832.1682,1500.0
2019-05-01 10:35:00,1857.26,1857.26,1856.35,1856.36,700.0,1834.084,1834.084,1833.1854,1833.1953,700.0
2019-05-01 10:40:00,1856.77,1856.96,1856.41,1856.43,1000.0,1833.6001,1833.7878,1833.2446,1833.2644,1000.0
2019-05-01 10:45:00,1856.88,1859.44,1856.88,1858.14,1570.0,1833.7088,1836.2368,1833.7088,1834.953,1570.0
2019-05-01 10:50:00,1857.54,1858.42,1857.49,1858.08,1666.0,1834.3605,1835.2295,1834.3112,1834.8938,1666.0
2019-05-01 10:55:00,1859.27,1859.35,1857.4,1857.61,4890.0,1836.0689,1836.1479,1834.2223,1834.4297,4890.0
2019-05-01 11:00:00,1857.19,1858.15,1855.66,1855.66,2350.0,1834.0149,1834.9629,1832.504,1832.504,2350.0
2019-05-01 11:05:00,1855.24,1857.0,1855.24,1857.0,500.0,1832.0892,1833.8273,1832.0892,1833.8273,500.0
2019-05-01 11:10:00,1857.59,1857.71,1856.39,1856.73,800.0,1834.4099,1834.5284,1833.2249,1833.5606,800.0
2019-05-01 11:15:00,1857.0,1857.35,1856.38,1856.38,1098.0,1833.8273,1834.1729,1833.215,1833.215,1098.0
2019-05-01 11:20:00,1855.15,1855.33,1850.73,1854.86,2200.0,1832.0003,1832.1781,1827.6355,1831.714,2200.0
2019-05-01 11:25:00,1854.98,1857.0,1854.98,1856.69,1200.0,1831.8325,1833.8273,1831.8325,1833.5211,1200.0
2019-05-01 11:30:00,1856.8,1859.46,1856.8,1858.37,2277.0,1833.6298,1836.2566,1833.6298,1835.1802,2277.0
2019-05-01 11:35:00,1858.36,1860.78,1858.36,1860.36,2447.0,1835.1703,1837.5601,1835.1703,1837.1453,2447.0
2019-05-01 11:40:00,1859.83,1860.62,1858.1,1858.62,3400.0,1836.622,1837.4021,1834.9135,1835.427,3400.0
2019-05-01 11:45:00,1857.79,1859.5,1857.78,1859.0,1600.0,1834.6074,1836.2961,1834.5975,1835.8023,1600.0
2019-05-01 11:50:00,1858.07,1860.25,1858.07,1859.39,8751.0,1834.8839,1837.0367,1834.8839,1836.1874,8751.0
2019-05-01 11:55:00,1860.96,1863.88,1860.96,1863.38,2400.0,1837.7378,1840.6214,1837.7378,1840.1277,2400.0
2019-05-01 12:00:00,1864.0,1865.49,1863.82,1865.03,2100.0,1840.7399,1842.2113,1840.5622,1841.7571,2100.0
2019-05-01 12:05:00,1864.93,1865.2,1863.6,1863.6,2480.0,1841.6583,1841.9249,1840.3449,1840.3449,2480.0
2019-05-01 12:10:00,1863.27,1864.09,1862.61,1863.62,1900.0,1840.019,1840.8288,1839.3673,1840.3647,1900.0
2019-05-01 12:15:00,1864.05,1864.05,1861.81,1861.81,1399.0,1840.7893,1840.7893,1838.5772,1838.5772,1399.0
2019-05-01 12:20:00,1861.81,1861.82,1860.31,1860.37,1100.0,1838.5772,1838.5871,1837.096,1837.1552,1100.0
2019-05-01 12:25:00,1859.74,1860.58,1859.33,1860.57,1805.0,1836.5331,1837.3626,1836.1282,1837.3527,1805.0
2019-05-01 12:30:00,1860.02,1861.0,1859.59,1860.27,900.0,1836.8096,1837.7774,1836.3849,1837.0565,900.0
2019-05-01 12:35:00,1860.28,1860.28,1859.92,1859.92,600.0,1837.0663,1837.0663,1836.7108,1836.7108,600.0
2019-05-01 12:40:00,1859.93,1860.51,1858.63,1858.88,2010.0,1836.7207,1837.2935,1835.4369,1835.6838,2010.0
2019-05-01 12:45:00,1859.15,1859.15,1859.14,1859.15,100.0,1835.9504,1835.9504,1835.9406,1835.9504,100.0
2019-05-01 12:50:00,1859.66,1861.09,1859.66,1860.68,600.0,1836.4541,1837.8662,1836.4541,1837.4613,600.0
2019-05-01 12:55:00,1860.47,1860.92,1859.35,1860.16,2250.0,1837.254,1837.6983,1836.1479,1836.9478,2250.0
2019-05-01 13:00:00,1860.55,1863.44,1860.33,1862.7,2000.0,1837.333,1840.1869,1837.1157,1839.4561,2000.0
2019-05-01 13:05:00,1861.79,1861.86,1859.16,1859.47,3242.0,1838.5575,1838.6266,1835.9603,1836.2664,3242.0
2019-05-01 13:10:00,1858.41,1860.05,1858.41,1859.41,2204.0,1835.2197,1836.8392,1835.2197,1836.2072,2204.0
2019-05-01 13:15:00,1860.21,1860.22,1857.26,1858.02,2000.0,1836.9972,1837.0071,1834.084,1834.8345,2000.0
2019-05-01 13:20:00,1859.58,1859.59,1858.31,1858.91,1200.0,1836.3751,1836.3849,1835.1209,1835.7134,1200.0
2019-05-01 13:25:00,1858.91,1859.26,1858.72,1858.72,1400.0,1835.7134,1836.0591,1835.5258,1835.5258,1400.0
2019-05-01 13:30:00,1859.24,1860.96,1858.71,1860.95,5793.0,1836.0393,1837.7378,1835.5159,1837.728,5793.0
2019-05-01 13:35:00,1860.38,1860.87,1860.23,1860.86,1350.0,1837.1651,1837.649,1837.017,1837.6391,1350.0
2019-05-01 13:40:00,1859.88,1860.19,1859.68,1859.68,500.0,1836.6713,1836.9775,1836.4738,1836.4738,500.0
2019-05-01 13:45:00,1860.03,1860.49,1857.92,1857.92,1522.0,1836.8195,1837.2737,1834.7358,1834.7358,1522.0
2019-05-01 13:50:00,1858.41,1858.95,1858.4,1858.93,700.0,1835.2197,1835.7529,1835.2098,1835.7332,700.0
2019-05-01 13:55:00,1857.56,1859.01,1857.56,1858.85,2100.0,1834.3803,1835.8122,1834.3803,1835.6542,2100.0
2019-05-01 14:00:00,1860.0,1860.41,1858.31,1859.89,2000.0,1836.7898,1837.1947,1835.1209,1836.6812,2000.0
2019-05-01 14:05:00,1859.89,1860.52,1857.23,1857.61,2700.0,1836.6812,1837.3033,1834.0544,1834.4297,2700.0
2019-05-01 14:10:00,1857.6,1857.79,1856.94,1857.36,1800.0,1834.4198,1834.6074,1833.768,1834.1828,1800.0
2019-05-01 14:15:00,1857.78,1858.79,1857.65,1858.78,1400.0,1834.5975,1835.5949,1834.4692,1835.5851,1400.0
2019-05-01 14:20:00,1858.78,1858.78,1858.14,1858.54,1500.0,1835.5851,1835.5851,1834.953,1835.348,1500.0
2019-05-01 14:25:00,1858.54,1860.5,1857.95,1859.96,9872.0,1835.348,1837.2836,1834.7654,1836.7503,9872.0
2019-05-01 14:30:00,1859.78,1861.0,1857.26,1857.47,6608.0,1836.5726,1837.7774,1834.084,1834.2914,6608.0
2019-05-01 14:35:00,1857.87,1860.0,1852.63,1852.63,11464.0,1834.6864,1836.7898,1829.5118,1829.5118,11464.0
2019-05-01 14:40:00,1850.0,1851.19,1848.25,1848.25,1998.0,1826.9146,1828.0898,1825.1865,1825.1865,1998.0
2019-05-01 14:45:00,1850.25,1850.6,1848.65,1848.65,3210.0,1827.1615,1827.5071,1825.5815,1825.5815,3210.0
2019-05-01 14:50:00,1848.67,1849.64,1847.96,1848.61,3154.0,1825.6012,1826.5591,1824.9001,1825.542,3154.0
2019-05-01 14:55:00,1849.77,1850.18,1845.89,1846.48,2200.0,1826.6875,1827.0924,1822.8559,1823.4385,2200.0
2019-05-01 15:00:00,1846.2,1848.7,1845.81,1846.94,1317.0,1823.162,1825.6308,1822.7769,1823.8928,1317.0
2019-05-01 15:05:00,1846.25,1846.37,1844.06,1844.06,3402.0,1823.2114,1823.3299,1821.0487,1821.0487,3402.0
2019-05-01 15:10:00,1847.0,1847.29,1845.59,1846.33,3300.0,1823.9521,1824.2384,1822.5596,1823.2904,3300.0
2019-05-01 15:15:00,1846.79,1846.8,1844.05,1844.05,2100.0,1823.7447,1823.7545,1821.0389,1821.0389,2100.0
2019-05-01 15:20:00,1845.82,1845.83,1844.57,1845.0,3170.0,1822.7868,1822.7967,1821.5524,1821.977,3170.0
2019-05-01 15:25:00,1844.15,1844.28,1841.54,1841.55,3100.0,1821.1376,1821.266,1818.5602,1818.5701,3100.0
2019-05-01 15:30:00,1842.69,1843.22,1840.5,1840.5,2300.0,1819.6958,1820.2192,1817.5332,1817.5332,2300.0
2019-05-01 15:35:00,1841.38,1843.11,1840.87,1841.21,4200.0,1818.4022,1820.1106,1817.8985,1818.2343,4200.0
2019-05-01 15:40:00,1840.64,1840.99,1836.2,1840.08,4400.0,1817.6714,1818.017,1813.2868,1817.1184,4400.0
2019-05-01 15:45:00,1839.88,1839.88,1836.05,1836.05,3054.0,1816.9209,1816.9209,1813.1387,1813.1387,3054.0
2019-05-01 15:50:00,1835.85,1835.85,1830.61,1831.37,3006.0,1812.9412,1812.9412,1807.7666,1808.5171,3006.0
2019-05-01 15:55:00,1831.53,1832.25,1828.18,1828.27,14975.0,1808.6751,1809.3861,1805.3669,1805.4558,14975.0
2019-05-02 09:30:00,1824.66,1830.43,1824.25,1825.41,5601.0,1801.8908,1807.5888,1801.4859,1802.6315,5601.0
2019-05-02 09:35:00,1826.86,1826.99,1821.26,1822.47,6783.0,1804.0634,1804.1917,1798.5332,1799.7282,6783.0
2019-05-02 09:40:00,1822.42,1822.71,1819.42,1819.42,5887.0,1799.6788,1799.9652,1796.7162,1796.7162,5887.0
2019-05-02 09:45:00,1820.19,1821.18,1817.9,1819.09,3529.0,1797.4766,1798.4542,1795.2152,1796.3903,3529.0
2019-05-02 09:50:00,1819.2,1820.95,1817.77,1819.79,2275.0,1796.499,1798.2271,1795.0868,1797.0816,2275.0
2019-05-02 09:55:00,1820.5,1823.01,1820.03,1823.0,2590.0,1797.7827,1800.2614,1797.3186,1800.2515,2590.0
2019-05-02 10:00:00,1823.63,1825.17,1823.38,1823.38,5185.0,1800.8737,1802.3945,1800.6268,1800.6268,5185.0
2019-05-02 10:05:00,1821.68,1822.51,1819.49,1819.5,1200.0,1798.948,1799.7677,1796.7853,1796.7952,1200.0
2019-05-02 10:10:00,1822.92,1824.26,1820.16,1820.16,3200.0,1800.1725,1801.4958,1797.447,1797.447,3200.0
2019-05-02 10:15:00,1821.03,1825.7,1821.03,1822.75,3045.0,1798.3061,1802.9178,1798.3061,1800.0047,3045.0
2019-05-02 10:20:00,1822.75,1823.56,1821.42,1822.25,1800.0,1800.0047,1800.8045,1798.6913,1799.5109,1800.0
2019-05-02 10:25:00,1822.04,1823.03,1820.03,1820.04,3474.0,1799.3035,1800.2812,1797.3186,1797.3285,3474.0
2019-05-02 10:30:00,1819.85,1823.01,1819.61,1821.65,3931.0,1797.1408,1800.2614,1796.9038,1798.9184,3931.0
2019-05-02 10:35:00,1822.31,1822.33,1818.0,1818.0,2000.0,1799.5701,1799.5899,1795.3139,1795.3139,2000.0
2019-05-02 10:40:00,1818.88,1821.31,1818.87,1820.46,4500.0,1796.1829,1798.5826,1796.1731,1797.7432,4500.0
2019-05-02 10:45:00,1820.25,1821.71,1819.25,1820.97,1945.0,1797.5359,1798.9776,1796.5483,1798.2469,1945.0
2019-05-02 10:50:00,1821.0,1821.66,1819.07,1820.13,4682.0,1798.2765,1798.9283,1796.3706,1797.4174,4682.0
2019-05-02 10:55:00,1820.13,1820.5,1817.71,1819.79,4400.0,1797.4174,1797.7827,1795.0275,1797.0816,4400.0
2019-05-02 11:00:00,1818.93,1821.69,1818.93,1821.5,2820.0,1796.2323,1798.9579,1796.2323,1798.7703,2820.0
2019-05-02 11:05:00,1821.68,1823.01,1820.61,1821.02,2225.0,1798.948,1800.2614,1797.8914,1798.2962,2225.0
2019-05-02 11:10:00,1821.48,1822.18,1819.67,1819.67,2673.0,1798.7505,1799.4418,1796.9631,1796.9631,2673.0
2019-05-02 11:15:00,1820.25,1820.25,1817.38,1819.69,3400.0,1797.5359,1797.5359,1794.7017,1796.9828,3400.0
2019-05-02 11:20:00,1819.29,1819.95,1817.28,1817.28,7385.0,1796.5878,1797.2396,1794.6029,1794.6029,7385.0
2019-05-02 11:25:00,1817.28,1819.3,1815.68,1815.68,4367.0,1794.6029,1796.5977,1793.0229,1793.0229,4367.0
2019-05-02 11:30:00,1816.83,1819.35,1816.83,1819.35,2795.0,1794.1585,1796.6471,1794.1585,1796.6471,2795.0
2019-05-02 11:35:00,1817.92,1820.0,1814.96,1815.61,6822.0,1795.2349,1797.289,1792.3119,1792.9538,6822.0
2019-05-02 11:40:00,1815.12,1816.15,1813.06,1813.56,3428.0,1792.4699,1793.487,1790.4356,1790.9293,3428.0
2019-05-02 11:45:00,1812.0,1812.0,1807.7,1811.49,3951.0,1789.3888,1789.3888,1785.1425,1788.8852,3951.0
2019-05-02 11:50:00,1811.95,1811.95,1808.8,1808.8,6300.0,1789.3394,1789.3394,1786.2287,1786.2287,6300.0
2019-05-02 11:55:00,1809.6,1811.16,1807.71,1810.66,8800.0,1787.0187,1788.5593,1785.1523,1788.0655,8800.0
2019-05-02 12:00:00,1810.74,1811.9,1808.37,1808.65,3954.0,1788.1445,1789.29,1785.8041,1786.0806,3954.0
2019-05-02 12:05:00,1810.0,1810.05,1808.99,1808.99,4064.0,1787.4138,1787.4631,1786.4164,1786.4164,4064.0
2019-05-02 12:10:00,1808.98,1809.98,1805.01,1806.74,4100.0,1786.4065,1787.394,1782.486,1784.1944,4100.0
2019-05-02 12:15:00,1806.75,1807.47,1804.99,1805.1,1716.0,1784.2043,1784.9153,1782.4663,1782.5749,1716.0
2019-05-02 12:20:00,1805.1,1807.06,1804.21,1807.05,3836.0,1782.5749,1784.5104,1781.696,1784.5006,3836.0
2019-05-02 12:25:00,1806.88,1807.18,1805.78,1805.78,1096.0,1784.3327,1784.6289,1783.2464,1783.2464,1096.0
2019-05-02 12:30:00,1807.88,1810.72,1807.33,1810.02,1800.0,1785.3202,1788.1248,1784.7771,1787.4335,1800.0
2019-05-02 12:35:00,1810.71,1812.92,1809.3,1809.31,5700.0,1788.1149,1790.2973,1786.7225,1786.7324,5700.0
2019-05-02 12:40:00,1810.62,1810.76,1805.24,1805.24,2310.0,1788.026,1788.1643,1782.7132,1782.7132,2310.0
2019-05-02 12:45:00,1805.57,1805.58,1802.26,1805.36,5455.0,1783.039,1783.0489,1779.7703,1782.8317,5455.0
2019-05-02 12:50:00,1805.37,1805.37,1802.02,1802.49,3591.0,1782.8415,1782.8415,1779.5333,1779.9975,3591.0
2019-05-02 12:55:00,1802.49,1804.1,1800.34,1804.1,7628.0,1779.9975,1781.5874,1777.8743,1781.5874,7628.0
2019-05-02 13:00:00,1803.62,1803.62,1800.95,1800.95,1300.0,1781.1134,1781.1134,1778.4767,1778.4767,1300.0
2019-05-02 13:05:00,1801.71,1806.4,1801.63,1806.39,3774.0,1779.2272,1783.8587,1779.1482,1783.8488,3774.0
2019-05-02 13:10:00,1807.65,1807.65,1805.77,1806.09,1600.0,1785.0931,1785.0931,1783.2365,1783.5525,1600.0
2019-05-02 13:15:00,1806.91,1807.02,1805.26,1805.61,1000.0,1784.3623,1784.4709,1782.7329,1783.0785,1000.0
2019-05-02 13:20:00,1806.76,1807.78,1806.75,1807.73,900.0,1784.2142,1785.2215,1784.2043,1785.1721,900.0
2019-05-02 13:25:00,1805.88,1808.98,1805.88,1808.66,1600.0,1783.3452,1786.4065,1783.3452,1786.0905,1600.0
2019-05-02 13:30:00,1807.91,1808.17,1805.04,1805.05,1985.0,1785.3498,1785.6066,1782.5157,1782.5255,1985.0
2019-05-02 13:35:00,1805.33,1806.44,1803.81,1806.44,2042.0,1782.802,1783.8982,1781.301,1783.8982,2042.0
2019-05-02 13:40:00,1806.96,1808.24,1804.78,1804.78,2800.0,1784.4117,1785.6757,1782.2589,1782.2589,2800.0
2019-05-02 13:45:00,1804.0,1805.67,1803.69,1804.84,900.0,1781.4886,1783.1378,1781.1825,1782.3181,900.0
2019-05-02 13:50:00,1806.63,1809.19,1806.63,1806.94,1900.0,1784.0858,1786.6139,1784.0858,1784.3919,1900.0
2019-05-02 13:55:00,1807.94,1809.11,1806.52,1807.55,1691.0,1785.3795,1786.5349,1783.9772,1784.9943,1691.0
2019-05-02 14:00:00,1807.47,1807.84,1803.96,1805.56,3333.0,1784.9153,1785.2807,1781.4491,1783.0292,3333.0
2019-05-02 14:05:00,1806.77,1806.86,1803.92,1805.03,1400.0,1784.2241,1784.3129,1781.4096,1782.5058,1400.0
2019-05-02 14:10:00,1805.1,1807.75,1804.4,1806.16,2405.0,1782.5749,1785.1918,1781.8836,1783.6217,2405.0
2019-05-02 14:15:00,1806.16,1807.61,1806.0,1806.71,1800.0,1783.6217,1785.0536,1783.4637,1784.1648,1800.0
2019-05-02 14:20:00,1806.71,1809.87,1806.7,1808.11,2766.0,1784.1648,1787.2854,1784.1549,1785.5473,2766.0
2019-05-02 14:25:00,1808.72,1808.72,1803.58,1805.71,4200.0,1786.1497,1786.1497,1781.0739,1783.1773,4200.0
2019-05-02 14:30:00,1806.05,1809.89,1806.05,1809.16,3701.0,1783.513,1787.3051,1783.513,1786.5842,3701.0
2019-05-02 14:35:00,1809.5,1810.11,1806.99,1808.35,5855.0,1786.92,1787.5224,1784.4413,1785.7843,5855.0
2019-05-02 14:40:00,1807.48,1807.91,1803.87,1806.29,5400.0,1784.9252,1785.3498,1781.3603,1783.7501,5400.0
2019-05-02 14:45:00,1807.03,1807.05,1802.41,1803.05,2700.0,1784.4808,1784.5006,1779.9185,1780.5505,2700.0
2019-05-02 14:50:00,1803.11,1806.1,1801.2,1802.14,4966.0,1780.6097,1783.5624,1778.7236,1779.6518,4966.0
2019-05-02 14:55:00,1802.14,1803.88,1800.78,1803.5,5903.0,1779.6518,1781.3701,1778.3088,1780.9949,5903.0
2019-05-02 15:00:00,1802.13,1802.88,1800.17,1801.93,3000.0,1779.642,1780.3826,1777.7064,1779.4445,3000.0
2019-05-02 15:05:00,1802.02,1805.25,1802.02,1805.01,3500.0,1779.5333,1782.723,1779.5333,1782.486,3500.0
2019-05-02 15:10:00,1804.24,1807.91,1804.2,1807.91,2500.0,1781.7256,1785.3498,1781.6861,1785.3498,2500.0
2019-05-02 15:15:00,1807.19,1809.46,1807.18,1807.98,2315.0,1784.6388,1786.8805,1784.6289,1785.419,2315.0
2019-05-02 15:20:00,1808.66,1811.75,1808.65,1809.64,6700.0,1786.0905,1789.1419,1786.0806,1787.0583,6700.0
2019-05-02 15:25:00,1808.8,1812.95,1808.79,1812.93,3744.0,1786.2287,1790.3269,1786.2189,1790.3072,3744.0
2019-05-02 15:30:00,1812.73,1812.73,1809.74,1809.92,4465.0,1790.1097,1790.1097,1787.157,1787.3348,4465.0
2019-05-02 15:35:00,1810.52,1810.62,1808.84,1809.93,2500.0,1787.9273,1788.026,1786.2682,1787.3446,2500.0
2019-05-02 15:40:00,1809.2,1810.9,1807.96,1808.96,4545.0,1786.6237,1788.3025,1785.3992,1786.3867,4545.0
2019-05-02 15:45:00,1809.11,1809.6,1804.08,1805.27,5713.0,1786.5349,1787.0187,1781.5676,1782.7428,5713.0
2019-05-02 15:50:00,1806.69,1806.71,1804.13,1805.21,9746.0,1784.1451,1784.1648,1781.617,1782.6835,9746.0
2019-05-02 15:55:00,1805.47,1808.8,1805.46,1807.65,20573.0,1782.9403,1786.2287,1782.9304,1785.0931,20573.0
2019-05-03 09:30:00,1816.17,1825.1,1815.25,1818.01,6541.0,1793.5068,1802.3253,1792.5982,1795.3238,6541.0
2019-05-03 09:35:00,1819.21,1826.38,1818.0,1820.82,7128.0,1796.5088,1803.5894,1795.3139,1798.0987,7128.0
2019-05-03 09:40:00,1820.99,1823.04,1816.81,1820.52,5550.0,1798.2666,1800.291,1794.1388,1797.8025,5550.0
2019-05-03 09:45:00,1822.07,1826.5,1820.59,1824.86,4250.0,1799.3331,1803.7079,1797.8716,1802.0883,4250.0
2019-05-03 09:50:00,1825.86,1828.33,1820.77,1821.04,5600.0,1803.0758,1805.515,1798.0494,1798.316,5600.0
2019-05-03 09:55:00,1821.04,1825.86,1820.59,1825.86,7169.0,1798.316,1803.0758,1797.8716,1803.0758,7169.0
2019-05-03 10:00:00,1821.42,1828.55,1821.42,1826.58,3415.0,1798.6913,1805.7323,1798.6913,1803.7869,3415.0
2019-05-03 10:05:00,1826.36,1826.66,1823.39,1823.4,2300.0,1803.5696,1803.8659,1800.6367,1800.6465,2300.0
2019-05-03 10:10:00,1824.8,1824.99,1821.87,1821.92,5100.0,1802.0291,1802.2167,1799.1356,1799.185,5100.0
2019-05-03 10:15:00,1822.0,1825.59,1820.53,1823.78,11076.0,1799.264,1802.8092,1797.8124,1801.0218,11076.0
2019-05-03 10:20:00,1822.6,1825.0,1819.5,1819.5,7291.0,1799.8565,1802.2266,1796.7952,1796.7952,7291.0
2019-05-03 10:25:00,1819.51,1820.36,1816.48,1818.11,5880.0,1796.8051,1797.6445,1793.8129,1795.4226,5880.0
2019-05-03 10:30:00,1818.75,1820.64,1818.11,1818.11,3400.0,1796.0546,1797.921,1795.4226,1795.4226,3400.0
2019-05-03 10:35:00,1819.71,1821.25,1815.99,1815.99,3100.0,1797.0026,1798.5234,1793.329,1793.329,3100.0
2019-05-03 10:40:00,1816.18,1817.5,1815.72,1815.72,1500.0,1793.5166,1794.8202,1793.0624,1793.0624,1500.0
2019-05-03 10:45:00,1816.66,1820.4,1816.59,1817.99,4481.0,1793.9907,1797.684,1793.9215,1795.3041,4481.0
2019-05-03 10:50:00,1818.0,1818.55,1816.05,1816.05,2422.0,1795.3139,1795.8571,1793.3883,1793.3883,2422.0
2019-05-03 10:55:00,1817.66,1817.66,1814.25,1814.25,3537.0,1794.9782,1794.9782,1791.6107,1791.6107,3537.0
2019-05-03 11:00:00,1816.25,1820.0,1815.82,1819.97,3707.0,1793.5858,1797.289,1793.1611,1797.2593,3707.0
2019-05-03 11:05:00,1821.74,1821.91,1819.87,1820.86,1900.0,1799.0073,1799.1751,1797.1606,1798.1382,1900.0
2019-05-03 11:10:00,1820.86,1821.91,1819.04,1819.35,3400.0,1798.1382,1799.1751,1796.341,1796.6471,3400.0
2019-05-03 11:15:00,1818.21,1819.84,1816.0,1818.32,4102.0,1795.5213,1797.131,1793.3389,1795.6299,4102.0
2019-05-03 11:20:00,1818.67,1821.06,1817.79,1819.1,5965.0,1795.9756,1798.3357,1795.1065,1796.4002,5965.0
2019-05-03 11:25:00,1820.56,1821.55,1818.0,1818.5,2257.0,1797.842,1798.8196,1795.3139,1795.8077,2257.0
2019-05-03 11:30:00,1818.82,1820.36,1818.7,1820.3,8631.0,1796.1237,1797.6445,1796.0052,1797.5852,8631.0
2019-05-03 11:35:00,1819.87,1820.91,1818.75,1819.69,1500.0,1797.1606,1798.1876,1796.0546,1796.9828,1500.0
2019-05-03 11:40:00,1819.71,1821.8,1818.55,1820.57,3600.0,1797.0026,1799.0665,1795.8571,1797.8519,3600.0
2019-05-03 11:45:00,1821.26,1821.94,1820.02,1821.81,2170.0,1798.5332,1799.2048,1797.3087,1799.0764,2170.0
2019-05-03 11:50:00,1821.93,1822.74,1816.16,1816.25,5882.0,1799.1949,1799.9948,1793.4969,1793.5858,5882.0
2019-05-03 11:55:00,1816.17,1818.88,1816.16,1818.11,3244.0,1793.5068,1796.1829,1793.4969,1795.4226,3244.0
2019-05-03 12:00:00,1818.49,1819.79,1817.96,1819.78,2165.0,1795.7978,1797.0816,1795.2744,1797.0717,2165.0
2019-05-03 12:05:00,1819.78,1824.08,1819.77,1823.59,3800.0,1797.0717,1801.3181,1797.0618,1800.8342,3800.0
2019-05-03 12:10:00,1823.59,1824.18,1821.33,1821.33,1500.0,1800.8342,1801.4168,1798.6024,1798.6024,1500.0
2019-05-03 12:15:00,1821.62,1825.34,1821.62,1825.33,1812.0,1798.8888,1802.5623,1798.8888,1802.5525,1812.0
2019-05-03 12:20:00,1825.35,1827.71,1824.65,1827.01,2533.0,1802.5722,1804.9028,1801.8809,1804.2115,2533.0
2019-05-03 12:25:00,1827.71,1829.88,1826.5,1829.78,4747.0,1804.9028,1807.0457,1803.7079,1806.9469,4747.0
2019-05-03 12:30:00,1828.74,1829.92,1827.28,1828.05,2902.0,1805.9199,1807.0852,1804.4781,1805.2385,2902.0
2019-05-03 12:35:00,1828.98,1829.76,1826.72,1826.72,3100.0,1806.1569,1806.9272,1803.9251,1803.9251,3100.0
2019-05-03 12:40:00,1826.72,1827.95,1823.67,1827.76,3100.0,1803.9251,1805.1398,1800.9132,1804.9521,3100.0
2019-05-03 12:45:00,1825.93,1827.86,1823.82,1826.47,2260.0,1803.145,1805.0509,1801.0613,1803.6782,2260.0
2019-05-03 12:50:00,1826.46,1828.99,1825.42,1828.84,2800.0,1803.6684,1806.1668,1802.6413,1806.0187,2800.0
2019-05-03 12:55:00,1828.27,1828.89,1827.69,1827.69,900.0,1805.4558,1806.068,1804.883,1804.883,900.0
2019-05-03 13:00:00,1829.1,1829.68,1827.72,1828.81,1938.0,1806.2754,1806.8482,1804.9126,1805.989,1938.0
2019-05-03 13:05:00,1828.81,1829.96,1828.11,1828.24,2000.0,1805.989,1807.1247,1805.2978,1805.4261,2000.0
2019-05-03 13:10:00,1827.99,1827.99,1825.38,1826.47,2780.0,1805.1793,1805.1793,1802.6018,1803.6782,2780.0
2019-05-03 13:15:00,1827.52,1828.49,1824.5,1825.5,5731.0,1804.7151,1805.673,1801.7328,1802.7203,5731.0
2019-05-03 13:20:00,1824.02,1827.45,1824.02,1827.38,1900.0,1801.2588,1804.646,1801.2588,1804.5769,1900.0
2019-05-03 13:25:00,1827.38,1827.38,1826.84,1827.25,1800.0,1804.5769,1804.5769,1804.0436,1804.4485,1800.0
2019-05-03 13:30:00,1828.41,1828.41,1824.88,1825.25,5400.0,1805.594,1805.594,1802.1081,1802.4735,5400.0
2019-05-03 13:35:00,1825.82,1825.83,1825.25,1825.32,800.0,1803.0363,1803.0462,1802.4735,1802.5426,800.0
2019-05-03 13:40:00,1825.96,1826.48,1824.77,1825.0,1500.0,1803.1746,1803.6881,1801.9994,1802.2266,1500.0
2019-05-03 13:45:00,1825.0,1826.58,1824.09,1825.04,1400.0,1802.2266,1803.7869,1801.3279,1802.2661,1400.0
2019-05-03 13:50:00,1825.81,1825.82,1824.88,1825.79,1300.0,1803.0265,1803.0363,1802.1081,1803.0067,1300.0
2019-05-03 13:55:00,1825.79,1825.94,1824.75,1825.6,3905.0,1803.0067,1803.1548,1801.9797,1802.8191,3905.0
2019-05-03 14:00:00,1826.48,1826.48,1824.9,1825.25,3000.0,1803.6881,1803.6881,1802.1278,1802.4735,3000.0
2019-05-03 14:05:00,1825.25,1825.25,1824.3,1825.0,1800.0,1802.4735,1802.4735,1801.5353,1802.2266,1800.0
2019-05-03 14:10:00,1825.0,1825.58,1824.79,1825.04,3000.0,1802.2266,1802.7993,1802.0192,1802.2661,3000.0
2019-05-03 14:15:00,1825.56,1825.57,1824.18,1825.08,2000.0,1802.7796,1802.7895,1801.4168,1802.3056,2000.0
2019-05-03 14:20:00,1825.08,1825.69,1824.92,1825.07,1900.0,1802.3056,1802.908,1802.1476,1802.2957,1900.0
2019-05-03 14:25:00,1825.64,1825.83,1824.62,1825.51,3346.0,1802.8586,1803.0462,1801.8513,1802.7302,3346.0
2019-05-03 14:30:00,1825.52,1825.52,1824.33,1824.33,2400.0,1802.7401,1802.7401,1801.5649,1801.5649,2400.0
2019-05-03 14:35:00,1824.53,1825.5,1824.4,1824.51,900.0,1801.7624,1802.7203,1801.6341,1801.7427,900.0
2019-05-03 14:40:00,1825.04,1825.94,1824.96,1825.0,4873.0,1802.2661,1803.1548,1802.1871,1802.2266,4873.0
2019-05-03 14:45:00,1825.46,1825.46,1825.02,1825.02,1633.0,1802.6808,1802.6808,1802.2463,1802.2463,1633.0
2019-05-03 14:50:00,1824.39,1825.34,1824.14,1824.14,2100.0,1801.6242,1802.5623,1801.3773,1801.3773,2100.0
2019-05-03 14:55:00,1824.16,1825.64,1824.14,1825.05,2320.0,1801.3971,1802.8586,1801.3773,1802.276,2320.0
2019-05-03 15:00:00,1824.26,1825.35,1823.73,1824.96,1400.0,1801.4958,1802.5722,1800.9724,1802.1871,1400.0
2019-05-03 15:05:00,1825.4,1825.4,1823.47,1824.1,3303.0,1802.6216,1802.6216,1800.7157,1801.3378,3303.0
2019-05-03 15:10:00,1824.54,1825.49,1824.54,1825.01,4300.0,1801.7723,1802.7105,1801.7723,1802.2365,4300.0
2019-05-03 15:15:00,1824.84,1824.84,1823.16,1823.16,1800.0,1802.0686,1802.0686,1800.4095,1800.4095,1800.0
2019-05-03 15:20:00,1824.02,1825.52,1824.02,1825.15,1500.0,1801.2588,1802.7401,1801.2588,1802.3747,1500.0
2019-05-03 15:25:00,1825.82,1825.83,1823.2,1824.0,2750.0,1803.0363,1803.0462,1800.449,1801.2391,2750.0
2019-05-03 15:30:00,1824.75,1824.75,1823.14,1823.15,3236.0,1801.9797,1801.9797,1800.3898,1800.3997,3236.0
2019-05-03 15:35:00,1823.68,1825.0,1823.38,1824.1,4219.0,1800.9231,1802.2266,1800.6268,1801.3378,4219.0
2019-05-03 15:40:00,1824.17,1824.17,1822.8,1824.02,3200.0,1801.4069,1801.4069,1800.054,1801.2588,3200.0
2019-05-03 15:45:00,1824.41,1824.45,1822.26,1823.83,5500.0,1801.6439,1801.6834,1799.5208,1801.0712,5500.0
2019-05-03 15:50:00,1824.44,1825.93,1824.0,1825.09,6626.0,1801.6736,1803.145,1801.2391,1802.3155,6626.0
2019-05-03 15:55:00,1825.39,1826.02,1823.76,1824.07,12126.0,1802.6117,1803.2339,1801.0021,1801.3082,12126.0
2019-05-06 09:30:00,1798.96,1804.85,1797.06,1800.63,9149.0,1776.5115,1782.328,1774.6352,1778.1607,9149.0
2019-05-06 09:35:00,1800.63,1802.12,1795.65,1801.41,4646.0,1778.1607,1779.6321,1773.2428,1778.9309,4646.0
2019-05-06 09:40:00,1799.99,1799.99,1792.27,1793.01,9830.0,1777.5287,1777.5287,1769.905,1770.6358,9830.0
2019-05-06 09:45:00,1793.21,1793.84,1786.01,1788.27,6731.0,1770.8333,1771.4554,1763.7231,1765.9549,6731.0
2019-05-06 09:50:00,1788.21,1788.22,1782.18,1785.67,4231.0,1765.8957,1765.9055,1759.9409,1763.3874,4231.0
2019-05-06 09:55:00,1786.85,1788.4,1784.51,1787.24,3900.0,1764.5526,1766.0833,1762.2418,1764.9378,3900.0
2019-05-06 10:00:00,1787.24,1787.24,1782.5,1782.5,5101.0,1764.9378,1764.9378,1760.2569,1760.2569,5101.0
2019-05-06 10:05:00,1782.5,1785.0,1782.02,1784.51,3515.0,1760.2569,1762.7257,1759.7829,1762.2418,3515.0
2019-05-06 10:10:00,1785.59,1785.99,1783.57,1785.41,4800.0,1763.3084,1763.7034,1761.3136,1763.1306,4800.0
2019-05-06 10:15:00,1784.86,1786.27,1784.0,1784.71,2950.0,1762.5875,1763.9799,1761.7382,1762.4393,2950.0
2019-05-06 10:20:00,1785.24,1786.99,1785.24,1786.59,2300.0,1762.9627,1764.6909,1762.9627,1764.2959,2300.0
2019-05-06 10:25:00,1786.59,1787.69,1785.04,1785.89,3600.0,1764.2959,1765.3822,1762.7652,1763.6046,3600.0
2019-05-06 10:30:00,1785.9,1788.05,1784.99,1787.36,4100.0,1763.6145,1765.7377,1762.7158,1765.0563,4100.0
2019-05-06 10:35:00,1787.63,1790.73,1786.9,1788.58,4210.0,1765.3229,1768.3842,1764.602,1766.261,4210.0
2019-05-06 10:40:00,1788.58,1788.58,1786.68,1787.04,2000.0,1766.261,1766.261,1764.3848,1764.7403,2000.0
2019-05-06 10:45:00,1787.07,1788.96,1784.88,1788.88,5808.0,1764.7699,1766.6363,1762.6072,1766.5573,5808.0
2019-05-06 10:50:00,1788.34,1790.52,1788.31,1789.0,4530.0,1766.024,1768.1768,1765.9944,1766.6758,4530.0
2019-05-06 10:55:00,1787.59,1792.11,1787.59,1789.6,4800.0,1765.2834,1769.747,1765.2834,1767.2683,4800.0
2019-05-06 11:00:00,1790.02,1793.0,1788.37,1789.9,10284.0,1767.6831,1770.6259,1766.0537,1767.5646,10284.0
2019-05-06 11:05:00,1790.98,1790.98,1790.0,1790.86,1400.0,1768.6311,1768.6311,1767.6633,1768.5126,1400.0
2019-05-06 11:10:00,1790.86,1790.86,1787.41,1789.59,2323.0,1768.5126,1768.5126,1765.1056,1767.2584,2323.0
2019-05-06 11:15:00,1790.11,1790.12,1788.74,1789.12,2800.0,1767.772,1767.7818,1766.4191,1766.7943,2800.0
2019-05-06 11:20:00,1790.03,1791.29,1789.6,1789.8,2650.0,1767.693,1768.9372,1767.2683,1767.4658,2650.0
2019-05-06 11:25:00,1789.34,1792.39,1789.33,1791.94,2200.0,1767.0116,1770.0235,1767.0017,1769.5791,2200.0
2019-05-06 11:30:00,1791.94,1794.25,1790.72,1790.72,6100.0,1769.5791,1771.8603,1768.3743,1768.3743,6100.0
2019-05-06 11:35:00,1790.75,1793.69,1790.75,1792.65,2200.0,1768.404,1771.3073,1768.404,1770.2803,2200.0
2019-05-06 11:40:00,1793.7,1793.89,1791.5,1791.84,4100.0,1771.3172,1771.5048,1769.1446,1769.4804,4100.0
2019-05-06 11:45:00,1792.99,1798.73,1792.74,1797.97,9653.0,1770.616,1776.2844,1770.3691,1775.5339,9653.0
2019-05-06 11:50:00,1795.97,1796.98,1793.75,1796.76,3500.0,1773.5588,1774.5562,1771.3665,1774.339,3500.0
2019-05-06 11:55:00,1796.76,1796.95,1795.57,1796.66,1500.0,1774.339,1774.5266,1773.1638,1774.2402,1500.0
2019-05-06 12:00:00,1796.66,1797.41,1796.5,1797.0,1400.0,1774.2402,1774.9809,1774.0822,1774.576,1400.0
2019-05-06 12:05:00,1797.71,1799.3,1796.42,1798.79,2100.0,1775.2771,1776.8473,1774.0032,1776.3436,2100.0
2019-05-06 12:10:00,1798.8,1799.1,1798.31,1798.86,800.0,1776.3535,1776.6498,1775.8696,1776.4128,800.0
2019-05-06 12:15:00,1799.63,1800.0,1798.05,1798.55,3000.0,1777.1732,1777.5385,1775.6129,1776.1066,3000.0
2019-05-06 12:20:00,1798.92,1800.01,1798.36,1800.01,1057.0,1776.472,1777.5484,1775.919,1777.5484,1057.0
2019-05-06 12:25:00,1800.36,1801.2,1800.35,1800.92,703.0,1777.8941,1778.7236,1777.8842,1778.4471,703.0
2019-05-06 12:30:00,1801.69,1802.67,1801.68,1802.08,1100.0,1779.2075,1780.1752,1779.1976,1779.5926,1100.0
2019-05-06 12:35:00,1802.24,1805.1,1802.23,1805.09,1500.0,1779.7506,1782.5749,1779.7407,1782.565,1500.0
2019-05-06 12:40:00,1803.73,1804.81,1802.48,1802.49,1000.0,1781.222,1782.2885,1779.9876,1779.9975,1000.0
2019-05-06 12:45:00,1802.59,1802.59,1798.66,1799.38,2032.0,1780.0962,1780.0962,1776.2153,1776.9263,2032.0
2019-05-06 12:50:00,1798.65,1799.38,1798.51,1799.23,900.0,1776.2054,1776.9263,1776.0671,1776.7782,900.0
2019-05-06 12:55:00,1798.15,1799.26,1797.33,1797.34,2100.0,1775.7116,1776.8078,1774.9019,1774.9117,2100.0
2019-05-06 13:00:00,1796.8,1798.01,1795.65,1797.88,1400.0,1774.3785,1775.5734,1773.2428,1775.445,1400.0
2019-05-06 13:05:00,1798.07,1799.66,1798.07,1798.79,900.0,1775.6326,1777.2028,1775.6326,1776.3436,900.0
2019-05-06 13:10:00,1798.79,1799.16,1797.99,1799.15,400.0,1776.3436,1776.709,1775.5536,1776.6992,400.0
2019-05-06 13:15:00,1800.99,1800.99,1798.52,1798.53,910.0,1778.5162,1778.5162,1776.077,1776.0869,910.0
2019-05-06 13:20:00,1798.52,1801.2,1798.09,1801.19,1231.0,1776.077,1778.7236,1775.6524,1778.7137,1231.0
2019-05-06 13:25:00,1800.51,1802.5,1800.42,1802.5,1000.0,1778.0422,1780.0073,1777.9533,1780.0073,1000.0
2019-05-06 13:30:00,1803.2,1803.2,1800.99,1800.99,1200.0,1780.6986,1780.6986,1778.5162,1778.5162,1200.0
2019-05-06 13:35:00,1800.46,1801.2,1800.29,1801.05,900.0,1777.9928,1778.7236,1777.8249,1778.5754,900.0
2019-05-06 13:40:00,1801.81,1803.48,1801.81,1803.48,1100.0,1779.326,1780.9751,1779.326,1780.9751,1100.0
2019-05-06 13:45:00,1803.47,1803.47,1798.31,1801.99,2300.0,1780.9652,1780.9652,1775.8696,1779.5037,2300.0
2019-05-06 13:50:00,1802.58,1804.14,1802.53,1804.14,400.0,1780.0863,1781.6269,1780.037,1781.6269,400.0
2019-05-06 13:55:00,1803.11,1803.11,1800.23,1801.97,1700.0,1780.6097,1780.6097,1777.7657,1779.484,1700.0
2019-05-06 14:00:00,1801.1,1801.59,1800.03,1800.38,2276.0,1778.6248,1779.1087,1777.5682,1777.9138,2276.0
2019-05-06 14:05:00,1800.37,1800.72,1799.24,1800.49,1100.0,1777.9039,1778.2496,1776.788,1778.0224,1100.0
2019-05-06 14:10:00,1801.07,1802.24,1801.06,1802.24,200.0,1778.5952,1779.7506,1778.5853,1779.7506,200.0
2019-05-06 14:15:00,1801.88,1802.35,1801.17,1802.35,1900.0,1779.3951,1779.8592,1778.6939,1779.8592,1900.0
2019-05-06 14:20:00,1802.7,1804.16,1801.29,1802.85,3053.0,1780.2049,1781.6466,1778.8124,1780.353,3053.0
2019-05-06 14:25:00,1802.85,1804.15,1802.4,1804.15,1200.0,1780.353,1781.6368,1779.9086,1781.6368,1200.0
2019-05-06 14:30:00,1802.98,1804.73,1802.98,1804.73,800.0,1780.4814,1782.2095,1780.4814,1782.2095,800.0
2019-05-06 14:35:00,1805.87,1806.88,1804.15,1804.15,1300.0,1783.3353,1784.3327,1781.6368,1781.6368,1300.0
2019-05-06 14:40:00,1804.17,1805.1,1801.7,1803.44,1600.0,1781.6565,1782.5749,1779.2173,1780.9356,1600.0
2019-05-06 14:45:00,1804.93,1806.19,1803.78,1805.7,3743.0,1782.407,1783.6513,1781.2714,1783.1674,3743.0
2019-05-06 14:50:00,1806.46,1807.49,1805.24,1805.24,1600.0,1783.9179,1784.9351,1782.7132,1782.7132,1600.0
2019-05-06 14:55:00,1806.8,1807.88,1804.69,1805.87,2696.0,1784.2537,1785.3202,1782.17,1783.3353,2696.0
2019-05-06 15:00:00,1805.96,1806.42,1804.6,1805.43,3100.0,1783.4242,1783.8784,1782.0811,1782.9008,3100.0
2019-05-06 15:05:00,1805.25,1807.71,1805.25,1807.66,1000.0,1782.723,1785.1523,1782.723,1785.103,1000.0
2019-05-06 15:10:00,1807.26,1807.83,1806.18,1806.19,2300.0,1784.7079,1785.2708,1783.6414,1783.6513,2300.0
2019-05-06 15:15:00,1806.64,1808.07,1806.22,1806.93,3244.0,1784.0957,1785.5078,1783.6809,1784.3821,3244.0
2019-05-06 15:20:00,1807.68,1808.62,1807.39,1808.62,3413.0,1785.1227,1786.051,1784.8363,1786.051,3413.0
2019-05-06 15:25:00,1808.54,1810.5,1808.54,1808.67,2893.0,1785.972,1787.9075,1785.972,1786.1004,2893.0
2019-05-06 15:30:00,1807.97,1810.78,1807.97,1809.93,5000.0,1785.4091,1788.184,1785.4091,1787.3446,5000.0
2019-05-06 15:35:00,1810.36,1811.7,1809.94,1810.38,3256.0,1787.7693,1789.0925,1787.3545,1787.789,3256.0
2019-05-06 15:40:00,1810.45,1810.46,1808.24,1809.21,4000.0,1787.8581,1787.868,1785.6757,1786.6336,4000.0
2019-05-06 15:45:00,1809.28,1810.11,1808.05,1808.06,4954.0,1786.7027,1787.5224,1785.4881,1785.498,4954.0
2019-05-06 15:50:00,1809.16,1809.37,1805.31,1805.61,4200.0,1786.5842,1786.7916,1782.7823,1783.0785,4200.0
2019-05-06 15:55:00,1804.96,1805.49,1800.0,1800.51,24660.0,1782.4367,1782.96,1777.5385,1778.0422,24660.0
2019-05-07 09:30:00,1781.45,1790.64,1781.45,1790.64,6370.0,1759.22,1768.2953,1759.22,1768.2953,6370.0
2019-05-07 09:35:00,1791.51,1796.0,1791.01,1795.0,3500.0,1769.1545,1773.5885,1768.6607,1772.6009,3500.0
2019-05-07 09:40:00,1795.0,1796.24,1792.13,1795.84,4800.0,1772.6009,1773.8255,1769.7668,1773.4305,4800.0
2019-05-07 09:45:00,1796.81,1800.58,1790.1,1790.15,10702.0,1774.3884,1778.1113,1767.7621,1767.8115,10702.0
2019-05-07 09:50:00,1790.28,1792.32,1785.13,1788.88,2300.0,1767.9398,1769.9544,1762.8541,1766.5573,2300.0
2019-05-07 09:55:00,1788.88,1791.98,1788.22,1789.48,16500.0,1766.5573,1769.6186,1765.9055,1767.1498,16500.0
2019-05-07 10:00:00,1789.62,1789.62,1784.51,1787.29,5538.0,1767.2881,1767.2881,1762.2418,1764.9871,5538.0
2019-05-07 10:05:00,1786.61,1790.4,1786.27,1790.4,1731.0,1764.3156,1768.0583,1763.9799,1768.0583,1731.0
2019-05-07 10:10:00,1789.98,1791.23,1788.17,1789.83,1900.0,1767.6436,1768.878,1765.8562,1767.4955,1900.0
2019-05-07 10:15:00,1789.68,1791.1,1789.02,1790.27,1550.0,1767.3473,1768.7496,1766.6956,1767.93,1550.0
2019-05-07 10:20:00,1790.43,1793.65,1790.43,1793.65,1800.0,1768.088,1771.2678,1768.088,1771.2678,1800.0
2019-05-07 10:25:00,1793.12,1793.85,1788.99,1790.37,6185.0,1770.7444,1771.4653,1766.6659,1768.0287,6185.0
2019-05-07 10:30:00,1789.2,1791.03,1787.86,1787.86,2600.0,1766.8733,1768.6805,1765.55,1765.55,2600.0
2019-05-07 10:35:00,1788.23,1788.23,1784.99,1785.98,3700.0,1765.9154,1765.9154,1762.7158,1763.6935,3700.0
2019-05-07 10:40:00,1785.96,1787.69,1785.95,1786.4,1249.0,1763.6737,1765.3822,1763.6639,1764.1083,1249.0
2019-05-07 10:45:00,1785.42,1789.66,1783.11,1785.63,1300.0,1763.1405,1767.3276,1760.8593,1763.3479,1300.0
2019-05-07 10:50:00,1784.18,1784.19,1780.71,1783.08,3485.0,1761.916,1761.9258,1758.4893,1760.8297,3485.0
2019-05-07 10:55:00,1783.28,1784.47,1781.66,1782.31,1240.0,1761.0272,1762.2023,1759.4274,1760.0693,1240.0
2019-05-07 11:00:00,1781.93,1781.93,1777.98,1778.83,2022.0,1759.694,1759.694,1755.7933,1756.6327,2022.0
2019-05-07 11:05:00,1778.35,1783.78,1775.55,1783.78,2200.0,1756.1587,1761.5209,1753.3936,1761.5209,2200.0
2019-05-07 11:10:00,1784.31,1785.61,1783.0,1785.61,800.0,1762.0443,1763.3281,1760.7507,1763.3281,800.0
2019-05-07 11:15:00,1785.0,1786.92,1784.15,1786.92,1800.0,1762.7257,1764.6218,1761.8863,1764.6218,1800.0
2019-05-07 11:20:00,1788.66,1788.66,1786.23,1787.84,900.0,1766.3401,1766.3401,1763.9404,1765.5303,900.0
2019-05-07 11:25:00,1785.04,1790.3,1785.04,1790.3,1500.0,1762.7652,1767.9596,1762.7652,1767.9596,1500.0
2019-05-07 11:30:00,1792.0,1792.53,1789.59,1791.04,2522.0,1769.6384,1770.1618,1767.2584,1768.6904,2522.0
2019-05-07 11:35:00,1790.17,1790.17,1787.22,1788.4,1400.0,1767.8312,1767.8312,1764.918,1766.0833,1400.0
2019-05-07 11:40:00,1790.62,1790.65,1787.42,1788.91,2000.0,1768.2756,1768.3052,1765.1155,1766.5869,2000.0
2019-05-07 11:45:00,1788.67,1791.82,1787.53,1790.16,1500.0,1766.3499,1769.4606,1765.2242,1767.8213,1500.0
2019-05-07 11:50:00,1789.89,1789.89,1786.54,1789.11,2350.0,1767.5547,1767.5547,1764.2465,1766.7844,2350.0
2019-05-07 11:55:00,1788.5,1788.65,1785.59,1787.43,7300.0,1766.182,1766.3302,1763.3084,1765.1254,7300.0
2019-05-07 12:00:00,1787.21,1787.21,1782.34,1783.05,1500.0,1764.9081,1764.9081,1760.0989,1760.8001,1500.0
2019-05-07 12:05:00,1784.07,1788.0,1784.07,1786.64,6100.0,1761.8073,1765.6883,1761.8073,1764.3453,6100.0
2019-05-07 12:10:00,1788.0,1788.01,1786.0,1787.6,8331.0,1765.6883,1765.6982,1763.7132,1765.2933,8331.0
2019-05-07 12:15:00,1787.78,1789.98,1787.77,1788.59,1900.0,1765.471,1767.6436,1765.4612,1766.2709,1900.0
2019-05-07 12:20:00,1790.22,1792.05,1788.02,1789.18,3783.0,1767.8806,1769.6877,1765.708,1766.8536,3783.0
2019-05-07 12:25:00,1790.03,1791.87,1790.02,1791.19,1700.0,1767.693,1769.51,1767.6831,1768.8385,1700.0
2019-05-07 12:30:00,1790.3,1791.41,1789.15,1789.16,1000.0,1767.9596,1769.0557,1766.8239,1766.8338,1000.0
2019-05-07 12:35:00,1789.49,1790.95,1787.73,1787.87,800.0,1767.1597,1768.6015,1765.4217,1765.5599,800.0
2019-05-07 12:40:00,1786.81,1787.37,1786.8,1787.37,500.0,1764.5131,1765.0661,1764.5033,1765.0661,500.0
2019-05-07 12:45:00,1786.58,1788.15,1786.58,1787.36,800.0,1764.286,1765.8364,1764.286,1765.0563,800.0
2019-05-07 12:50:00,1786.74,1789.59,1786.73,1788.38,800.0,1764.444,1767.2584,1764.4341,1766.0635,800.0
2019-05-07 12:55:00,1787.3,1787.3,1784.88,1784.88,1400.0,1764.997,1764.997,1762.6072,1762.6072,1400.0
2019-05-07 13:00:00,1784.44,1784.77,1782.0,1782.0,1386.0,1762.1727,1762.4986,1759.7632,1759.7632,1386.0
2019-05-07 13:05:00,1782.0,1782.0,1778.55,1780.0,600.0,1759.7632,1759.7632,1756.3562,1757.7881,600.0
2019-05-07 13:10:00,1778.39,1780.3,1778.0,1779.62,1000.0,1756.1982,1758.0844,1755.8131,1757.4129,1000.0
2019-05-07 13:15:00,1777.92,1779.21,1775.72,1775.74,1900.0,1755.7341,1757.008,1753.5615,1753.5813,1900.0
2019-05-07 13:20:00,1776.82,1776.82,1773.77,1773.78,2900.0,1754.6478,1754.6478,1751.6359,1751.6457,2900.0
2019-05-07 13:25:00,1773.11,1773.98,1771.21,1773.97,1100.0,1750.9841,1751.8432,1749.1078,1751.8334,1100.0
2019-05-07 13:30:00,1772.93,1779.07,1772.93,1779.07,1500.0,1750.8063,1756.8697,1750.8063,1756.8697,1500.0
2019-05-07 13:35:00,1777.08,1779.02,1772.03,1774.15,1542.0,1754.9046,1756.8203,1749.9176,1752.0111,1542.0
2019-05-07 13:40:00,1774.96,1777.23,1774.1,1776.7,4300.0,1752.811,1755.0527,1751.9617,1754.5293,4300.0
2019-05-07 13:45:00,1776.77,1777.2,1775.09,1776.81,1000.0,1754.5984,1755.0231,1752.9394,1754.6379,1000.0
2019-05-07 13:50:00,1777.1,1779.37,1776.0,1779.37,5252.0,1754.9243,1757.166,1753.838,1757.166,5252.0
2019-05-07 13:55:00,1780.34,1780.71,1778.79,1779.11,1900.0,1758.1239,1758.4893,1756.5932,1756.9092,1900.0
2019-05-07 14:00:00,1779.89,1779.92,1776.48,1776.49,1390.0,1757.6795,1757.7091,1754.312,1754.3219,1390.0
2019-05-07 14:05:00,1776.59,1779.89,1775.41,1779.89,800.0,1754.4207,1757.6795,1753.2554,1757.6795,800.0
2019-05-07 14:10:00,1782.73,1782.81,1779.27,1779.27,1300.0,1760.484,1760.5631,1757.0672,1757.0672,1300.0
2019-05-07 14:15:00,1780.86,1780.86,1778.74,1778.75,821.0,1758.6374,1758.6374,1756.5438,1756.5537,821.0
2019-05-07 14:20:00,1782.1,1782.23,1779.53,1779.54,900.0,1759.8619,1759.9903,1757.324,1757.3339,900.0
2019-05-07 14:25:00,1779.11,1779.11,1774.36,1775.14,1600.0,1756.9092,1756.9092,1752.2185,1752.9888,1600.0
2019-05-07 14:30:00,1775.42,1776.75,1771.54,1773.86,1700.0,1753.2653,1754.5787,1749.4337,1751.7247,1700.0
2019-05-07 14:35:00,1771.55,1775.34,1771.21,1775.34,1700.0,1749.4436,1753.1863,1749.1078,1753.1863,1700.0
2019-05-07 14:40:00,1775.49,1776.08,1773.12,1774.35,2685.0,1753.3344,1753.917,1750.994,1752.2086,2685.0
2019-05-07 14:45:00,1772.99,1775.34,1772.02,1775.33,2500.0,1750.8656,1753.1863,1749.9077,1753.1764,2500.0
2019-05-07 14:50:00,1774.21,1775.39,1771.94,1775.39,1000.0,1752.0704,1753.2356,1749.8287,1753.2356,1000.0
2019-05-07 14:55:00,1777.0,1780.65,1776.06,1780.18,2900.0,1754.8256,1758.43,1753.8973,1757.9659,2900.0
2019-05-07 15:00:00,1780.09,1781.63,1780.09,1781.36,2500.0,1757.877,1759.3978,1757.877,1759.1311,2500.0
2019-05-07 15:05:00,1780.74,1781.48,1777.43,1781.48,2190.0,1758.5189,1759.2496,1755.2502,1759.2496,2190.0
2019-05-07 15:10:00,1781.37,1783.69,1780.61,1782.13,2800.0,1759.141,1761.4321,1758.3905,1759.8915,2800.0
2019-05-07 15:15:00,1783.11,1784.38,1782.48,1782.77,2200.0,1760.8593,1762.1135,1760.2372,1760.5236,2200.0
2019-05-07 15:20:00,1783.02,1784.55,1782.88,1782.88,900.0,1760.7704,1762.2813,1760.6322,1760.6322,900.0
2019-05-07 15:25:00,1779.11,1782.15,1779.11,1779.31,1100.0,1756.9092,1759.9113,1756.9092,1757.1067,1100.0
2019-05-07 15:30:00,1778.64,1779.41,1776.6,1776.6,2274.0,1756.4451,1757.2055,1754.4305,1754.4305,2274.0
2019-05-07 15:35:00,1776.54,1776.54,1771.67,1772.68,5399.0,1754.3713,1754.3713,1749.5621,1750.5595,5399.0
2019-05-07 15:40:00,1774.03,1777.12,1773.04,1777.12,1500.0,1751.8926,1754.9441,1750.915,1754.9441,1500.0
2019-05-07 15:45:00,1776.32,1778.32,1776.21,1778.32,3309.0,1754.154,1756.1291,1754.0454,1756.1291,3309.0
2019-05-07 15:50:00,1778.0,1781.69,1777.87,1780.45,6610.0,1755.8131,1759.457,1755.6847,1758.2325,6610.0
2019-05-07 15:55:00,1781.22,1786.57,1781.22,1785.0,14656.0,1758.9929,1764.2761,1758.9929,1762.7257,14656.0
2019-05-08 09:30:00,1765.01,1771.62,1757.01,1758.01,10371.0,1742.9852,1749.5127,1735.085,1736.0725,10371.0
2019-05-08 09:35:00,1763.97,1763.98,1758.02,1759.01,2300.0,1741.9581,1741.968,1736.0824,1737.06,2300.0
2019-05-08 09:40:00,1763.93,1770.94,1760.46,1770.93,5707.0,1741.9186,1748.8412,1738.4919,1748.8313,5707.0
2019-05-08 09:45:00,1770.93,1770.94,1765.79,1769.71,2900.0,1748.8313,1748.8412,1743.7554,1747.6265,2900.0
2019-05-08 09:50:00,1768.25,1768.76,1760.7,1762.08,5560.0,1746.1847,1746.6884,1738.729,1740.0917,5560.0
2019-05-08 09:55:00,1760.89,1761.01,1758.0,1758.0,3464.0,1738.9166,1739.0351,1736.0626,1736.0626,3464.0
2019-05-08 10:00:00,1757.33,1760.16,1755.01,1755.69,7366.0,1735.401,1738.1957,1733.11,1733.7815,7366.0
2019-05-08 10:05:00,1756.99,1758.39,1753.04,1755.35,4523.0,1735.0652,1736.4478,1731.1645,1733.4457,4523.0
2019-05-08 10:10:00,1755.0,1756.2,1752.38,1755.96,4191.0,1733.1001,1734.2851,1730.5128,1734.0481,4191.0
2019-05-08 10:15:00,1757.43,1757.44,1755.01,1755.95,1000.0,1735.4998,1735.5096,1733.11,1734.0382,1000.0
2019-05-08 10:20:00,1755.95,1755.95,1751.0,1753.45,7055.0,1734.0382,1734.0382,1729.15,1731.5694,7055.0
2019-05-08 10:25:00,1753.68,1753.69,1749.37,1749.37,2939.0,1731.7966,1731.8064,1727.5403,1727.5403,2939.0
2019-05-08 10:30:00,1748.21,1748.91,1746.0,1746.94,3973.0,1726.3948,1727.0861,1724.2124,1725.1407,3973.0
2019-05-08 10:35:00,1747.17,1752.08,1746.0,1749.4,8900.0,1725.3678,1730.2165,1724.2124,1727.57,8900.0
2019-05-08 10:40:00,1751.19,1751.76,1748.16,1750.06,6300.0,1729.3376,1729.9005,1726.3454,1728.2217,6300.0
2019-05-08 10:45:00,1750.0,1750.94,1747.57,1747.89,2100.0,1728.1625,1729.0907,1725.7628,1726.0788,2100.0
2019-05-08 10:50:00,1748.77,1750.55,1748.77,1749.78,1720.0,1726.9478,1728.7056,1726.9478,1727.9452,1720.0
2019-05-08 10:55:00,1749.78,1750.62,1746.21,1750.61,8880.0,1727.9452,1728.7747,1724.4198,1728.7649,8880.0
2019-05-08 11:00:00,1750.32,1755.15,1748.98,1755.06,12970.0,1728.4785,1733.2482,1727.1552,1733.1593,12970.0
2019-05-08 11:05:00,1755.13,1758.23,1754.0,1755.66,4623.0,1733.2285,1736.2898,1732.1126,1733.7518,4623.0
2019-05-08 11:10:00,1756.32,1757.99,1753.83,1755.04,5281.0,1734.4036,1736.0528,1731.9447,1733.1396,5281.0
2019-05-08 11:15:00,1755.92,1756.95,1752.61,1752.61,3807.0,1734.0086,1735.0257,1730.7399,1730.7399,3807.0
2019-05-08 11:20:00,1752.44,1756.57,1751.97,1751.97,1801.0,1730.572,1734.6505,1730.1079,1730.1079,1801.0
2019-05-08 11:25:00,1753.75,1754.1,1750.36,1752.72,2963.0,1731.8657,1732.2113,1728.518,1730.8485,2963.0
2019-05-08 11:30:00,1751.81,1753.15,1746.79,1748.45,7160.0,1729.9499,1731.2732,1724.9925,1726.6318,7160.0
2019-05-08 11:35:00,1750.79,1754.65,1749.47,1754.64,2644.0,1728.9426,1732.7544,1727.6391,1732.7446,2644.0
2019-05-08 11:40:00,1752.22,1754.82,1750.99,1751.38,2000.0,1730.3548,1732.9223,1729.1401,1729.5253,2000.0
2019-05-08 11:45:00,1751.34,1753.16,1750.36,1752.78,2853.0,1729.4858,1731.283,1728.518,1730.9078,2853.0
2019-05-08 11:50:00,1753.43,1754.28,1752.74,1753.2,1997.0,1731.5497,1732.3891,1730.8683,1731.3225,1997.0
2019-05-08 11:55:00,1752.9,1756.92,1752.9,1754.31,2564.0,1731.0263,1734.9961,1731.0263,1732.4187,2564.0
2019-05-08 12:00:00,1754.36,1755.07,1752.83,1752.84,1442.0,1732.4681,1733.1692,1730.9572,1730.967,1442.0
2019-05-08 12:05:00,1753.39,1753.4,1751.2,1751.46,3000.0,1731.5102,1731.52,1729.3475,1729.6043,3000.0
2019-05-08 12:10:00,1752.24,1752.24,1750.14,1750.84,1800.0,1730.3745,1730.3745,1728.3007,1728.992,1800.0
2019-05-08 12:15:00,1750.74,1752.81,1750.74,1752.0,800.0,1728.8932,1730.9374,1728.8932,1730.1375,800.0
2019-05-08 12:20:00,1753.35,1753.35,1751.11,1752.14,600.0,1731.4707,1731.4707,1729.2586,1730.2758,600.0
2019-05-08 12:25:00,1753.96,1756.04,1753.96,1755.6,1172.0,1732.0731,1734.1271,1732.0731,1733.6926,1172.0
2019-05-08 12:30:00,1756.11,1758.71,1755.73,1758.05,1250.0,1734.1962,1736.7638,1733.821,1736.112,1250.0
2019-05-08 12:35:00,1758.0,1758.5,1756.38,1756.38,1000.0,1736.0626,1736.5564,1734.4629,1734.4629,1000.0
2019-05-08 12:40:00,1756.32,1758.05,1756.15,1758.05,1000.0,1734.4036,1736.112,1734.2357,1736.112,1000.0
2019-05-08 12:45:00,1758.77,1760.07,1758.77,1759.75,697.0,1736.823,1738.1068,1736.823,1737.7908,697.0
2019-05-08 12:50:00,1758.26,1758.57,1758.0,1758.0,400.0,1736.3194,1736.6255,1736.0626,1736.0626,400.0
2019-05-08 12:55:00,1758.87,1758.95,1756.93,1758.0,1200.0,1736.9218,1737.0008,1735.006,1736.0626,1200.0
2019-05-08 13:00:00,1758.13,1758.69,1756.8,1758.69,600.0,1736.191,1736.744,1734.8776,1736.744,600.0
2019-05-08 13:05:00,1757.89,1760.07,1757.4,1757.67,1985.0,1735.954,1738.1068,1735.4701,1735.7368,1985.0
2019-05-08 13:10:00,1757.35,1758.04,1756.07,1758.04,700.0,1735.4208,1736.1021,1734.1567,1736.1021,700.0
2019-05-08 13:15:00,1758.24,1758.24,1758.0,1758.0,400.0,1736.2996,1736.2996,1736.0626,1736.0626,400.0
2019-05-08 13:20:00,1758.44,1759.62,1758.24,1759.33,1000.0,1736.4972,1737.6624,1736.2996,1737.376,1000.0
2019-05-08 13:25:00,1759.63,1760.07,1757.22,1757.84,1400.0,1737.6723,1738.1068,1735.2924,1735.9046,1400.0
2019-05-08 13:30:00,1758.15,1758.86,1757.2,1757.2,500.0,1736.2108,1736.9119,1735.2726,1735.2726,500.0
2019-05-08 13:35:00,1758.7,1760.07,1757.13,1760.05,1000.0,1736.7539,1738.1068,1735.2035,1738.0871,1000.0
2019-05-08 13:40:00,1758.87,1760.07,1757.74,1760.06,1799.0,1736.9218,1738.1068,1735.8059,1738.0969,1799.0
2019-05-08 13:45:00,1759.16,1761.95,1757.71,1758.8,2078.0,1737.2082,1739.9634,1735.7763,1736.8527,2078.0
2019-05-08 13:50:00,1757.72,1758.27,1757.71,1758.27,400.0,1735.7861,1736.3293,1735.7763,1736.3293,400.0
2019-05-08 13:55:00,1758.44,1759.25,1757.29,1759.25,1100.0,1736.4972,1737.297,1735.3615,1737.297,1100.0
2019-05-08 14:00:00,1759.25,1759.25,1759.25,1759.25,0.0,1737.297,1737.297,1737.297,1737.297,0.0
2019-05-08 14:05:00,1756.58,1757.22,1755.03,1756.56,804.0,1734.6604,1735.2924,1733.1297,1734.6406,804.0
2019-05-08 14:10:00,1756.51,1756.51,1753.04,1753.05,500.0,1734.5912,1734.5912,1731.1645,1731.1744,500.0
2019-05-08 14:15:00,1754.63,1756.15,1754.63,1756.15,404.0,1732.7347,1734.2357,1732.7347,1734.2357,404.0
2019-05-08 14:20:00,1756.08,1756.87,1756.08,1756.87,332.0,1734.1666,1734.9467,1734.1666,1734.9467,332.0
2019-05-08 14:25:00,1758.29,1759.28,1758.29,1758.78,400.0,1736.349,1737.3267,1736.349,1736.8329,400.0
2019-05-08 14:30:00,1758.01,1760.0,1758.01,1759.68,1416.0,1736.0725,1738.0377,1736.0725,1737.7217,1416.0
2019-05-08 14:35:00,1759.62,1760.33,1758.51,1758.51,1200.0,1737.6624,1738.3636,1736.5663,1736.5663,1200.0
2019-05-08 14:40:00,1759.28,1760.07,1759.28,1760.06,200.0,1737.3267,1738.1068,1737.3267,1738.0969,200.0
2019-05-08 14:45:00,1760.0,1760.48,1759.2,1759.2,1109.0,1738.0377,1738.5117,1737.2477,1737.2477,1109.0
2019-05-08 14:50:00,1759.59,1760.28,1758.29,1760.28,678.0,1737.6328,1738.3142,1736.349,1738.3142,678.0
2019-05-08 14:55:00,1760.49,1760.7,1759.38,1759.38,300.0,1738.5216,1738.729,1737.4254,1737.4254,300.0
2019-05-08 15:00:00,1760.61,1761.19,1760.01,1760.08,1079.0,1738.6401,1739.2128,1738.0476,1738.1167,1079.0
2019-05-08 15:05:00,1760.0,1760.13,1758.18,1759.06,2415.0,1738.0377,1738.1661,1736.2404,1737.1094,2415.0
2019-05-08 15:10:00,1758.85,1759.52,1757.18,1759.02,1895.0,1736.902,1737.5637,1735.2529,1737.0699,1895.0
2019-05-08 15:15:00,1759.73,1759.74,1758.26,1758.26,800.0,1737.7711,1737.7809,1736.3194,1736.3194,800.0
2019-05-08 15:20:00,1759.74,1760.03,1758.88,1758.88,900.0,1737.7809,1738.0673,1736.9317,1736.9317,900.0
2019-05-08 15:25:00,1759.59,1760.18,1758.33,1760.03,2300.0,1737.6328,1738.2154,1736.3885,1738.0673,2300.0
2019-05-08 15:30:00,1760.03,1760.1,1758.8,1759.07,1200.0,1738.0673,1738.1364,1736.8527,1737.1193,1200.0
2019-05-08 15:35:00,1758.56,1758.96,1757.38,1758.76,2100.0,1736.6157,1737.0107,1735.4504,1736.8132,2100.0
2019-05-08 15:40:00,1758.73,1758.73,1755.65,1755.65,707.0,1736.7835,1736.7835,1733.742,1733.742,707.0
2019-05-08 15:45:00,1755.15,1755.15,1752.99,1753.61,1944.0,1733.2482,1733.2482,1731.1152,1731.7274,1944.0
2019-05-08 15:50:00,1753.32,1754.48,1752.0,1754.11,6429.0,1731.441,1732.5866,1730.1375,1732.2212,6429.0
2019-05-08 15:55:00,1753.3,1754.41,1750.34,1751.62,14509.0,1731.4213,1732.5174,1728.4982,1729.7623,14509.0
2019-05-09 09:30:00,1729.43,1739.44,1723.5,1725.0,11662.0,1707.8492,1717.7342,1701.9932,1703.4744,11662.0
2019-05-09 09:35:00,1727.0,1733.09,1727.0,1733.08,2042.0,1705.4495,1711.4635,1705.4495,1711.4536,2042.0
2019-05-09 09:40:00,1732.88,1735.41,1725.03,1725.03,4500.0,1711.2561,1713.7545,1703.5041,1703.5041,4500.0
2019-05-09 09:45:00,1724.34,1725.27,1722.02,1722.03,4498.0,1702.8227,1703.7411,1700.5316,1700.5415,4498.0
2019-05-09 09:50:00,1722.0,1722.0,1715.0,1721.35,2200.0,1700.5119,1700.5119,1693.5992,1699.87,2200.0
2019-05-09 09:55:00,1721.67,1725.9,1721.63,1725.78,3326.0,1700.186,1704.3632,1700.1465,1704.2447,3326.0
2019-05-09 10:00:00,1725.61,1725.78,1717.14,1717.14,1912.0,1704.0768,1704.2447,1695.7125,1695.7125,1912.0
2019-05-09 10:05:00,1721.4,1722.97,1717.56,1718.88,1265.0,1699.9194,1701.4698,1696.1273,1697.4308,1265.0
2019-05-09 10:10:00,1719.38,1722.0,1718.14,1721.04,1300.0,1697.9246,1700.5119,1696.7,1699.5639,1300.0
2019-05-09 10:15:00,1720.61,1722.73,1718.7,1718.72,1100.0,1699.1392,1701.2328,1697.2531,1697.2728,1100.0
2019-05-09 10:20:00,1719.75,1720.73,1715.29,1717.68,1722.0,1698.29,1699.2577,1693.8856,1696.2458,1722.0
2019-05-09 10:25:00,1718.56,1720.49,1716.93,1720.49,1500.0,1697.1148,1699.0207,1695.5051,1699.0207,1500.0
2019-05-09 10:30:00,1719.74,1723.2,1719.74,1720.65,3015.0,1698.2801,1701.6969,1698.2801,1699.1787,3015.0
2019-05-09 10:35:00,1721.97,1721.98,1715.02,1715.15,3900.0,1700.4822,1700.4921,1693.619,1693.7474,3900.0
2019-05-09 10:40:00,1716.6,1722.01,1715.29,1721.06,9906.0,1695.1793,1700.5217,1693.8856,1699.5836,9906.0
2019-05-09 10:45:00,1721.25,1725.21,1721.24,1723.82,5372.0,1699.7712,1703.6818,1699.7614,1702.3092,5372.0
2019-05-09 10:50:00,1723.15,1727.11,1721.36,1725.6,6099.0,1701.6475,1705.5581,1699.8799,1704.067,6099.0
2019-05-09 10:55:00,1725.48,1726.49,1721.74,1722.65,6591.0,1703.9484,1704.9458,1700.2551,1701.1538,6591.0
2019-05-09 11:00:00,1721.45,1726.06,1720.53,1724.51,4700.0,1699.9687,1704.5212,1699.0602,1702.9906,4700.0
2019-05-09 11:05:00,1723.78,1724.11,1721.27,1722.35,3700.0,1702.2697,1702.5955,1699.791,1700.8575,3700.0
2019-05-09 11:10:00,1721.22,1724.07,1719.04,1723.54,5554.0,1699.7416,1702.556,1697.5888,1702.0327,5554.0
2019-05-09 11:15:00,1724.07,1725.0,1722.05,1725.0,3510.0,1702.556,1703.4744,1700.5612,1703.4744,3510.0
2019-05-09 11:20:00,1722.39,1722.85,1720.42,1721.95,500.0,1700.897,1701.3513,1698.9516,1700.4625,500.0
2019-05-09 11:25:00,1721.01,1721.61,1717.83,1720.34,2160.0,1699.5342,1700.1267,1696.3939,1698.8726,2160.0
2019-05-09 11:30:00,1720.3,1723.01,1718.08,1721.04,6726.0,1698.8331,1701.5093,1696.6408,1699.5639,6726.0
2019-05-09 11:35:00,1724.54,1724.96,1721.17,1724.68,3778.0,1703.0202,1703.4349,1699.6922,1703.1584,3778.0
2019-05-09 11:40:00,1724.7,1725.23,1720.89,1723.28,3400.0,1703.1782,1703.7016,1699.4157,1701.7759,3400.0
2019-05-09 11:45:00,1725.0,1726.13,1724.1,1725.62,3508.0,1703.4744,1704.5903,1702.5857,1704.0867,3508.0
2019-05-09 11:50:00,1725.66,1725.7,1722.21,1725.69,1965.0,1704.1262,1704.1657,1700.7193,1704.1558,1965.0
2019-05-09 11:55:00,1725.69,1726.1,1723.93,1724.12,4863.0,1704.1558,1704.5607,1702.4178,1702.6054,4863.0
2019-05-09 12:00:00,1725.0,1725.0,1721.99,1722.12,600.0,1703.4744,1703.4744,1700.502,1700.6304,600.0
2019-05-09 12:05:00,1722.06,1722.07,1718.71,1718.71,2051.0,1700.5711,1700.581,1697.2629,1697.2629,2051.0
2019-05-09 12:10:00,1721.02,1723.72,1721.02,1723.14,4100.0,1699.5441,1702.2104,1699.5441,1701.6376,4100.0
2019-05-09 12:15:00,1723.15,1726.27,1722.8,1726.26,6239.0,1701.6475,1704.7286,1701.3019,1704.7187,6239.0
2019-05-09 12:20:00,1726.26,1727.01,1725.81,1726.53,2200.0,1704.7187,1705.4594,1704.2743,1704.9853,2200.0
2019-05-09 12:25:00,1726.53,1730.64,1726.53,1728.9,8425.0,1704.9853,1709.0441,1704.9853,1707.3258,8425.0
2019-05-09 12:30:00,1730.4,1732.64,1728.11,1730.35,7889.0,1708.8071,1711.0191,1706.5456,1708.7577,7889.0
2019-05-09 12:35:00,1730.46,1732.07,1729.23,1731.49,4972.0,1708.8663,1710.4562,1707.6517,1709.8835,4972.0
2019-05-09 12:40:00,1734.32,1736.24,1730.97,1730.97,2600.0,1712.6781,1714.5742,1709.3699,1709.3699,2600.0
2019-05-09 12:45:00,1729.28,1731.41,1728.09,1731.06,1600.0,1707.701,1709.8045,1706.5259,1709.4588,1600.0
2019-05-09 12:50:00,1730.9,1732.72,1729.34,1731.68,900.0,1709.3008,1711.0981,1707.7603,1710.0711,900.0
2019-05-09 12:55:00,1731.27,1734.83,1731.27,1732.89,1100.0,1709.6662,1713.1818,1709.6662,1711.266,1100.0
2019-05-09 13:00:00,1734.8,1735.9,1734.17,1734.18,720.0,1713.1521,1714.2384,1712.53,1712.5399,720.0
2019-05-09 13:05:00,1733.72,1734.21,1731.65,1731.65,1900.0,1712.0856,1712.5695,1710.0415,1710.0415,1900.0
2019-05-09 13:10:00,1731.53,1736.16,1731.52,1735.31,1600.0,1709.923,1714.4952,1709.9131,1713.6558,1600.0
2019-05-09 13:15:00,1734.2,1734.57,1731.04,1731.04,1300.0,1712.5596,1712.925,1709.4391,1709.4391,1300.0
2019-05-09 13:20:00,1733.6,1736.14,1733.01,1734.28,1800.0,1711.9671,1714.4754,1711.3845,1712.6386,1800.0
2019-05-09 13:25:00,1735.14,1736.62,1734.0,1736.46,3347.0,1713.4879,1714.9494,1712.3621,1714.7914,3347.0
2019-05-09 13:30:00,1737.93,1740.79,1737.56,1739.94,4140.0,1716.2431,1719.0674,1715.8777,1718.228,4140.0
2019-05-09 13:35:00,1738.41,1741.71,1738.41,1741.65,3711.0,1716.7171,1719.9759,1716.7171,1719.9167,3711.0
2019-05-09 13:40:00,1742.24,1742.24,1739.75,1741.05,2760.0,1720.4993,1720.4993,1718.0404,1719.3242,2760.0
2019-05-09 13:45:00,1742.47,1748.65,1740.46,1748.65,2467.0,1720.7264,1726.8293,1718.7415,1726.8293,2467.0
2019-05-09 13:50:00,1747.57,1747.8,1741.57,1741.57,2200.0,1725.7628,1725.9899,1719.8377,1719.8377,2200.0
2019-05-09 13:55:00,1742.76,1743.85,1740.49,1741.02,3059.0,1721.0128,1722.0892,1718.7711,1719.2945,3059.0
2019-05-09 14:00:00,1739.93,1742.67,1738.53,1738.54,2200.0,1718.2181,1720.9239,1716.8356,1716.8455,2200.0
2019-05-09 14:05:00,1740.45,1740.46,1734.62,1738.29,3746.0,1718.7316,1718.7415,1712.9744,1716.5986,3746.0
2019-05-09 14:10:00,1740.69,1742.74,1740.68,1742.74,1240.0,1718.9686,1720.9931,1718.9588,1720.9931,1240.0
2019-05-09 14:15:00,1741.96,1745.41,1741.96,1745.13,1655.0,1720.2228,1723.6298,1720.2228,1723.3532,1655.0
2019-05-09 14:20:00,1745.15,1746.32,1742.87,1744.99,2600.0,1723.373,1724.5284,1721.1214,1723.215,2600.0
2019-05-09 14:25:00,1745.01,1745.01,1741.73,1743.92,10742.0,1723.2347,1723.2347,1719.9957,1722.1583,10742.0
2019-05-09 14:30:00,1743.82,1750.29,1743.16,1750.24,5100.0,1722.0596,1728.4489,1721.4078,1728.3995,5100.0
2019-05-09 14:35:00,1750.56,1750.96,1748.55,1748.72,5875.0,1728.7155,1729.1105,1726.7306,1726.8984,5875.0
2019-05-09 14:40:00,1748.7,1750.24,1747.87,1749.86,2900.0,1726.8787,1728.3995,1726.0591,1728.0242,2900.0
2019-05-09 14:45:00,1749.0,1750.88,1745.59,1750.0,3919.0,1727.175,1729.0315,1723.8075,1728.1625,3919.0
2019-05-09 14:50:00,1749.22,1751.1,1748.02,1750.02,8021.0,1727.3922,1729.2487,1726.2072,1728.1822,8021.0
2019-05-09 14:55:00,1748.92,1750.14,1745.99,1746.81,2633.0,1727.096,1728.3007,1724.2025,1725.0123,2633.0
2019-05-09 15:00:00,1745.46,1745.46,1739.24,1740.17,8734.0,1723.6791,1723.6791,1717.5367,1718.4551,8734.0
2019-05-09 15:05:00,1740.0,1740.58,1736.74,1737.97,1900.0,1718.2873,1718.86,1715.0679,1716.2826,1900.0
2019-05-09 15:10:00,1739.05,1740.66,1739.04,1739.19,1300.0,1717.3491,1718.939,1717.3392,1717.4874,1300.0
2019-05-09 15:15:00,1738.96,1742.17,1736.99,1742.17,1100.0,1717.2602,1720.4302,1715.3148,1720.4302,1100.0
2019-05-09 15:20:00,1742.75,1743.01,1739.51,1741.66,3337.0,1721.0029,1721.2597,1717.8034,1719.9265,3337.0
2019-05-09 15:25:00,1741.74,1745.83,1740.9,1745.51,5987.0,1720.0055,1724.0445,1719.176,1723.7285,5987.0
2019-05-09 15:30:00,1745.08,1745.54,1744.24,1744.87,2932.0,1723.3039,1723.7581,1722.4744,1723.0965,2932.0
2019-05-09 15:35:00,1743.73,1745.43,1741.92,1745.29,3997.0,1721.9707,1723.6495,1720.1833,1723.5112,3997.0
2019-05-09 15:40:00,1744.98,1744.98,1739.03,1740.15,4600.0,1723.2051,1723.2051,1717.3294,1718.4354,4600.0
2019-05-09 15:45:00,1738.84,1742.09,1735.92,1736.9,7015.0,1717.1417,1720.3512,1714.2582,1715.2259,7015.0
2019-05-09 15:50:00,1736.03,1739.58,1732.8,1734.58,10816.0,1714.3668,1717.8725,1711.1771,1712.9349,10816.0
2019-05-09 15:55:00,1735.02,1739.98,1734.91,1735.47,14702.0,1713.3694,1718.2675,1713.2608,1713.8138,14702.0
2019-05-10 09:30:00,1825.0,1860.0,1812.0,1825.14,67138.0,1802.2266,1836.7898,1789.3888,1802.3648,67138.0
2019-05-10 09:35:00,1830.38,1830.71,1817.96,1826.0,17851.0,1807.5394,1807.8653,1795.2744,1803.2141,17851.0
2019-05-10 09:40:00,1825.26,1825.79,1806.65,1807.82,14759.0,1802.4833,1803.0067,1784.1056,1785.261,14759.0
2019-05-10 09:45:00,1805.06,1818.93,1804.03,1808.34,8931.0,1782.5354,1796.2323,1781.5183,1785.7745,8931.0
2019-05-10 09:50:00,1805.53,1806.34,1796.99,1797.33,13189.0,1782.9995,1783.7994,1774.5661,1774.9019,13189.0
2019-05-10 09:55:00,1800.58,1808.31,1800.07,1803.25,17755.0,1778.1113,1785.7448,1777.6077,1780.748,17755.0
2019-05-10 10:00:00,1805.3,1815.99,1803.01,1814.94,13620.0,1782.7724,1793.329,1780.511,1792.2921,13620.0
2019-05-10 10:05:00,1814.83,1818.88,1811.43,1818.88,10312.0,1792.1835,1796.1829,1788.8259,1796.1829,10312.0
2019-05-10 10:10:00,1818.9,1818.94,1805.46,1807.0,5814.0,1796.2027,1796.2422,1782.9304,1784.4512,5814.0
2019-05-10 10:15:00,1807.0,1814.71,1806.1,1806.54,11804.0,1784.4512,1792.065,1783.5624,1783.9969,11804.0
2019-05-10 10:20:00,1808.83,1812.97,1802.52,1806.05,12341.0,1786.2584,1790.3467,1780.0271,1783.513,12341.0
2019-05-10 10:25:00,1806.05,1807.35,1795.2,1797.04,6117.0,1783.513,1784.7968,1772.7984,1774.6155,6117.0
2019-05-10 10:30:00,1796.67,1797.04,1789.91,1794.7,6212.0,1774.2501,1774.6155,1767.5745,1772.3047,6212.0
2019-05-10 10:35:00,1795.0,1795.01,1785.15,1785.16,10462.0,1772.6009,1772.6108,1762.8739,1762.8837,10462.0
2019-05-10 10:40:00,1787.14,1792.89,1777.38,1789.0,4655.0,1764.839,1770.5173,1755.2008,1766.6758,4655.0
2019-05-10 10:45:00,1785.93,1796.08,1782.46,1794.03,6462.0,1763.6441,1773.6675,1760.2174,1771.643,6462.0
2019-05-10 10:50:00,1794.03,1806.0,1791.63,1803.73,14600.0,1771.643,1783.4637,1769.273,1781.222,14600.0
2019-05-10 10:55:00,1799.41,1799.47,1785.1,1785.1,2706.0,1776.9559,1777.0152,1762.8245,1762.8245,2706.0
2019-05-10 11:00:00,1785.18,1790.0,1779.64,1786.88,5020.0,1762.9035,1767.6633,1757.4326,1764.5823,5020.0
2019-05-10 11:05:00,1788.1,1794.57,1787.0,1789.61,3604.0,1765.787,1772.1763,1764.7008,1767.2782,3604.0
2019-05-10 11:10:00,1790.45,1790.58,1783.43,1785.07,4200.0,1768.1077,1768.2361,1761.1753,1762.7948,4200.0
2019-05-10 11:15:00,1783.83,1783.83,1773.82,1777.2,8286.0,1761.5703,1761.5703,1751.6852,1755.0231,8286.0
2019-05-10 11:20:00,1780.0,1784.96,1777.63,1777.63,4029.0,1757.7881,1762.6862,1755.4477,1755.4477,4029.0
2019-05-10 11:25:00,1778.99,1779.39,1769.98,1769.98,5331.0,1756.7907,1757.1857,1747.8932,1747.8932,5331.0
2019-05-10 11:30:00,1769.93,1773.59,1768.13,1769.86,5870.0,1747.8438,1751.4581,1746.0662,1747.7746,5870.0
2019-05-10 11:35:00,1770.08,1773.42,1769.81,1770.5,2332.0,1747.9919,1751.2902,1747.7253,1748.4067,2332.0
2019-05-10 11:40:00,1770.15,1771.22,1766.89,1769.98,7541.0,1748.061,1749.1177,1744.8417,1747.8932,7541.0
2019-05-10 11:45:00,1769.96,1770.15,1766.61,1766.62,2200.0,1747.8734,1748.061,1744.5652,1744.5751,2200.0
2019-05-10 11:50:00,1767.61,1771.74,1765.61,1767.85,4962.0,1745.5527,1749.6312,1743.5777,1745.7897,4962.0
2019-05-10 11:55:00,1772.22,1773.79,1766.69,1767.43,3619.0,1750.1052,1751.6556,1744.6442,1745.375,3619.0
2019-05-10 12:00:00,1766.79,1779.39,1766.75,1778.78,7866.0,1744.743,1757.1857,1744.7035,1756.5833,7866.0
2019-05-10 12:05:00,1779.24,1784.68,1776.25,1780.05,5600.0,1757.0376,1762.4097,1754.0849,1757.8375,5600.0
2019-05-10 12:10:00,1778.0,1786.47,1777.03,1786.47,6665.0,1755.8131,1764.1774,1754.8552,1764.1774,6665.0
2019-05-10 12:15:00,1786.73,1787.48,1783.64,1785.83,4700.0,1764.4341,1765.1748,1761.3827,1763.5454,4700.0
2019-05-10 12:20:00,1784.94,1792.84,1784.54,1792.84,8965.0,1762.6665,1770.4679,1762.2715,1770.4679,8965.0
2019-05-10 12:25:00,1794.6,1804.0,1794.6,1799.0,4221.0,1772.2059,1781.4886,1772.2059,1776.551,4221.0
2019-05-10 12:30:00,1798.53,1798.94,1790.43,1794.21,2555.0,1776.0869,1776.4918,1768.088,1771.8208,2555.0
2019-05-10 12:35:00,1793.18,1795.54,1791.02,1795.54,2682.0,1770.8036,1773.1342,1768.6706,1773.1342,2682.0
2019-05-10 12:40:00,1796.79,1801.97,1796.78,1800.23,9860.0,1774.3686,1779.484,1774.3587,1777.7657,9860.0
2019-05-10 12:45:00,1800.28,1800.29,1793.2,1794.51,2100.0,1777.8151,1777.8249,1770.8234,1772.1171,2100.0
2019-05-10 12:50:00,1792.79,1800.64,1792.79,1799.91,5170.0,1770.4185,1778.1706,1770.4185,1777.4497,5170.0
2019-05-10 12:55:00,1798.87,1800.66,1796.99,1799.19,2600.0,1776.4226,1778.1903,1774.5661,1776.7387,2600.0
2019-05-10 13:00:00,1799.0,1804.96,1797.43,1801.59,7164.0,1776.551,1782.4367,1775.0006,1779.1087,7164.0
2019-05-10 13:05:00,1801.58,1801.8,1796.83,1801.38,3846.0,1779.0988,1779.3161,1774.4081,1778.9013,3846.0
2019-05-10 13:10:00,1800.64,1803.29,1797.85,1801.22,5028.0,1778.1706,1780.7875,1775.4154,1778.7433,5028.0
2019-05-10 13:15:00,1800.12,1802.46,1798.0,1802.45,3600.0,1777.657,1779.9678,1775.5635,1779.958,3600.0
2019-05-10 13:20:00,1801.38,1806.33,1801.38,1805.25,5140.0,1778.9013,1783.7896,1778.9013,1782.723,5140.0
2019-05-10 13:25:00,1805.6,1807.2,1803.67,1806.04,3203.0,1783.0687,1784.6487,1781.1627,1783.5032,3203.0
2019-05-10 13:30:00,1804.5,1806.44,1802.0,1806.44,3800.0,1781.9824,1783.8982,1779.5136,1783.8982,3800.0
2019-05-10 13:35:00,1807.76,1809.88,1807.02,1807.59,1800.0,1785.2017,1787.2953,1784.4709,1785.0338,1800.0
2019-05-10 13:40:00,1808.0,1809.61,1807.53,1807.54,8366.0,1785.4387,1787.0286,1784.9746,1784.9845,8366.0
2019-05-10 13:45:00,1809.02,1815.01,1809.01,1814.5,4157.0,1786.446,1792.3612,1786.4361,1791.8576,4157.0
2019-05-10 13:50:00,1814.46,1815.44,1812.33,1813.3,5957.0,1791.8181,1792.7859,1789.7147,1790.6726,5957.0
2019-05-10 13:55:00,1811.77,1820.0,1811.71,1818.66,8099.0,1789.1617,1797.289,1789.1024,1795.9657,8099.0
2019-05-10 14:00:00,1819.19,1822.27,1816.96,1820.0,5052.0,1796.4891,1799.5306,1794.2869,1797.289,5052.0
2019-05-10 14:05:00,1821.42,1821.45,1817.11,1817.11,3042.0,1798.6913,1798.7209,1794.435,1794.435,3042.0
2019-05-10 14:10:00,1817.29,1821.16,1816.96,1821.15,5689.0,1794.6128,1798.4345,1794.2869,1798.4246,5689.0
2019-05-10 14:15:00,1820.57,1820.57,1817.14,1817.14,2156.0,1797.8519,1797.8519,1794.4647,1794.4647,2156.0
2019-05-10 14:20:00,1817.98,1821.44,1817.98,1818.5,2344.0,1795.2942,1798.711,1795.2942,1795.8077,2344.0
2019-05-10 14:25:00,1818.0,1820.48,1817.0,1819.17,5029.0,1795.3139,1797.763,1794.3264,1796.4693,5029.0
2019-05-10 14:30:00,1819.17,1821.15,1819.0,1821.15,1589.0,1796.4693,1798.4246,1796.3015,1798.4246,1589.0
2019-05-10 14:35:00,1820.49,1823.71,1819.77,1823.02,9023.0,1797.7729,1800.9527,1797.0618,1800.2713,9023.0
2019-05-10 14:40:00,1822.97,1824.75,1821.99,1823.78,4410.0,1800.2219,1801.9797,1799.2541,1801.0218,4410.0
2019-05-10 14:45:00,1823.88,1826.1,1823.46,1824.37,8637.0,1801.1206,1803.3129,1800.7058,1801.6044,8637.0
2019-05-10 14:50:00,1823.93,1826.19,1823.16,1823.58,4113.0,1801.1699,1803.4017,1800.4095,1800.8243,4113.0
2019-05-10 14:55:00,1823.58,1826.1,1823.01,1826.1,4528.0,1800.8243,1803.3129,1800.2614,1803.3129,4528.0
2019-05-10 15:00:00,1825.87,1826.97,1824.58,1824.87,5510.0,1803.0857,1804.172,1801.8118,1802.0982,5510.0
2019-05-10 15:05:00,1824.22,1825.0,1822.6,1824.17,9273.0,1801.4563,1802.2266,1799.8565,1801.4069,9273.0
2019-05-10 15:10:00,1824.83,1827.98,1823.48,1827.96,13869.0,1802.0587,1805.1694,1800.7255,1805.1496,13869.0
2019-05-10 15:15:00,1827.23,1830.32,1827.08,1830.03,5077.0,1804.4288,1807.4802,1804.2806,1807.1938,5077.0
2019-05-10 15:20:00,1831.14,1831.14,1828.49,1829.87,10736.0,1808.29,1808.29,1805.673,1807.0358,10736.0
2019-05-10 15:25:00,1829.61,1833.36,1829.4,1832.28,3893.0,1806.7791,1810.4823,1806.5717,1809.4157,3893.0
2019-05-10 15:30:00,1831.98,1832.16,1827.92,1827.93,4900.0,1809.1195,1809.2972,1805.1101,1805.12,4900.0
2019-05-10 15:35:00,1828.29,1830.0,1822.81,1822.81,8298.0,1805.4755,1807.1642,1800.0639,1800.0639,8298.0
2019-05-10 15:40:00,1823.68,1826.18,1822.39,1824.3,8667.0,1800.9231,1803.3919,1799.6491,1801.5353,8667.0
2019-05-10 15:45:00,1823.49,1825.14,1823.08,1824.33,9940.0,1800.7354,1802.3648,1800.3305,1801.5649,9940.0
2019-05-10 15:50:00,1824.73,1830.0,1821.15,1829.15,14285.0,1801.9599,1807.1642,1798.4246,1806.3248,14285.0
2019-05-10 15:55:00,1829.98,1831.84,1823.43,1831.84,41485.0,1807.1444,1808.9812,1800.6762,1808.9812,41485.0
2019-05-13 09:30:00,1800.0,1812.07,1800.0,1808.5,10478.0,1777.5385,1789.4579,1777.5385,1785.9325,10478.0
2019-05-13 09:35:00,1808.5,1808.5,1800.51,1804.45,6000.0,1785.9325,1785.9325,1778.0422,1781.933,6000.0
2019-05-13 09:40:00,1804.28,1810.0,1804.28,1809.24,4500.0,1781.7651,1787.4138,1781.7651,1786.6632,4500.0
2019-05-13 09:45:00,1807.55,1814.29,1807.29,1814.29,3283.0,1784.9943,1791.6502,1784.7376,1791.6502,3283.0
2019-05-13 09:50:00,1812.1,1812.1,1796.51,1796.93,4800.0,1789.4876,1789.4876,1774.0921,1774.5069,4800.0
2019-05-13 09:55:00,1796.75,1804.52,1796.0,1800.96,3390.0,1774.3291,1782.0021,1773.5885,1778.4866,3390.0
2019-05-13 10:00:00,1801.35,1802.99,1797.92,1801.72,4470.0,1778.8717,1780.4912,1775.4845,1779.2371,4470.0
2019-05-13 10:05:00,1802.99,1802.99,1798.6,1802.33,2481.0,1780.4912,1780.4912,1776.156,1779.8395,2481.0
2019-05-13 10:10:00,1799.03,1801.2,1796.1,1798.64,5035.0,1776.5806,1778.7236,1773.6872,1776.1955,5035.0
2019-05-13 10:15:00,1799.36,1803.1,1796.93,1796.93,2900.0,1776.9065,1780.5999,1774.5069,1774.5069,2900.0
2019-05-13 10:20:00,1803.08,1803.08,1796.93,1798.6,8264.0,1780.5801,1780.5801,1774.5069,1776.156,8264.0
2019-05-13 10:25:00,1797.4,1797.4,1787.99,1789.13,4406.0,1774.971,1774.971,1765.6784,1766.8042,4406.0
2019-05-13 10:30:00,1788.95,1788.96,1784.49,1784.5,2800.0,1766.6264,1766.6363,1762.2221,1762.232,2800.0
2019-05-13 10:35:00,1786.01,1787.05,1784.7,1784.7,3288.0,1763.7231,1764.7501,1762.4295,1762.4295,3288.0
2019-05-13 10:40:00,1786.34,1790.4,1784.37,1784.37,2700.0,1764.049,1768.0583,1762.1036,1762.1036,2700.0
2019-05-13 10:45:00,1784.37,1784.81,1781.02,1782.98,4706.0,1762.1036,1762.5381,1758.7954,1760.7309,4706.0
2019-05-13 10:50:00,1781.42,1784.21,1778.8,1779.7,4724.0,1759.1904,1761.9456,1756.6031,1757.4919,4724.0
2019-05-13 10:55:00,1781.37,1784.8,1780.25,1783.64,4267.0,1759.141,1762.5282,1758.035,1761.3827,4267.0
2019-05-13 11:00:00,1784.74,1784.74,1778.43,1779.82,5414.0,1762.469,1762.469,1756.2377,1757.6104,5414.0
2019-05-13 11:05:00,1778.88,1783.11,1778.88,1780.89,4344.0,1756.6821,1760.8593,1756.6821,1758.667,4344.0
2019-05-13 11:10:00,1783.6,1786.58,1780.22,1784.8,2740.0,1761.3432,1764.286,1758.0054,1762.5282,2740.0
2019-05-13 11:15:00,1784.37,1784.46,1777.77,1779.97,4582.0,1762.1036,1762.1925,1755.5859,1757.7585,4582.0
2019-05-13 11:20:00,1782.76,1791.9,1780.77,1787.47,1919.0,1760.5137,1769.5396,1758.5485,1765.1649,1919.0
2019-05-13 11:25:00,1791.42,1791.42,1783.47,1785.84,1800.0,1769.0656,1769.0656,1761.2148,1763.5552,1800.0
2019-05-13 11:30:00,1784.35,1785.2,1780.01,1782.52,2900.0,1762.0838,1762.9232,1757.798,1760.2767,2900.0
2019-05-13 11:35:00,1782.14,1784.92,1779.52,1780.52,2314.0,1759.9014,1762.6467,1757.3141,1758.3016,2314.0
2019-05-13 11:40:00,1781.2,1782.16,1779.49,1780.53,900.0,1758.9731,1759.9212,1757.2845,1758.3115,900.0
2019-05-13 11:45:00,1780.53,1783.23,1778.46,1778.46,2414.0,1758.3115,1760.9778,1756.2673,1756.2673,2414.0
2019-05-13 11:50:00,1780.88,1780.88,1777.15,1780.56,1800.0,1758.6571,1758.6571,1754.9737,1758.3411,1800.0
2019-05-13 11:55:00,1779.81,1785.01,1779.81,1783.15,2406.0,1757.6005,1762.7356,1757.6005,1760.8988,2406.0
2019-05-13 12:00:00,1784.08,1784.08,1780.79,1782.55,3171.0,1761.8172,1761.8172,1758.5683,1760.3063,3171.0
2019-05-13 12:05:00,1782.09,1783.24,1778.23,1778.23,1500.0,1759.852,1760.9877,1756.0402,1756.0402,1500.0
2019-05-13 12:10:00,1780.25,1782.43,1777.06,1777.91,6400.0,1758.035,1760.1878,1754.8848,1755.7242,6400.0
2019-05-13 12:15:00,1778.62,1779.34,1776.16,1779.33,1927.0,1756.4253,1757.1364,1753.996,1757.1265,1927.0
2019-05-13 12:20:00,1780.93,1783.17,1780.6,1781.93,1500.0,1758.7065,1760.9186,1758.3806,1759.694,1500.0
2019-05-13 12:25:00,1781.4,1782.37,1779.3,1781.21,2400.0,1759.1706,1760.1285,1757.0969,1758.983,2400.0
2019-05-13 12:30:00,1781.94,1785.07,1781.26,1784.36,3460.0,1759.7039,1762.7948,1759.0324,1762.0937,3460.0
2019-05-13 12:35:00,1785.16,1788.3,1782.75,1786.75,1000.0,1762.8837,1765.9845,1760.5038,1764.4539,1000.0
2019-05-13 12:40:00,1785.48,1785.48,1782.59,1782.59,1300.0,1763.1997,1763.1997,1760.3458,1760.3458,1300.0
2019-05-13 12:45:00,1782.82,1786.69,1782.81,1786.68,1800.0,1760.5729,1764.3946,1760.5631,1764.3848,1800.0
2019-05-13 12:50:00,1786.07,1786.18,1780.41,1781.58,2234.0,1763.7824,1763.891,1758.193,1759.3484,2234.0
2019-05-13 12:55:00,1780.48,1781.22,1779.01,1780.74,2978.0,1758.2621,1758.9929,1756.8105,1758.5189,2978.0
2019-05-13 13:00:00,1779.74,1779.91,1776.29,1779.91,1300.0,1757.5314,1757.6992,1754.1244,1757.6992,1300.0
2019-05-13 13:05:00,1778.1,1778.94,1776.61,1777.08,3400.0,1755.9118,1756.7413,1754.4404,1754.9046,3400.0
2019-05-13 13:10:00,1777.86,1777.86,1773.83,1776.28,2379.0,1755.6748,1755.6748,1751.6951,1754.1145,2379.0
2019-05-13 13:15:00,1776.82,1778.34,1775.47,1776.6,2300.0,1754.6478,1756.1488,1753.3146,1754.4305,2300.0
2019-05-13 13:20:00,1775.03,1775.71,1772.51,1772.52,5350.0,1752.8801,1753.5516,1750.3916,1750.4015,5350.0
2019-05-13 13:25:00,1774.91,1776.36,1770.0,1770.0,3268.0,1752.7616,1754.1935,1747.9129,1747.9129,3268.0
2019-05-13 13:30:00,1771.33,1773.73,1771.29,1773.01,1100.0,1749.2263,1751.5964,1749.1868,1750.8853,1100.0
2019-05-13 13:35:00,1773.87,1777.91,1773.22,1775.69,2950.0,1751.7346,1755.7242,1751.0927,1753.5319,2950.0
2019-05-13 13:40:00,1776.37,1777.52,1771.41,1771.41,855.0,1754.2034,1755.3391,1749.3053,1749.3053,855.0
2019-05-13 13:45:00,1770.98,1776.03,1770.0,1774.97,1099.0,1748.8807,1753.8677,1747.9129,1752.8209,1099.0
2019-05-13 13:50:00,1772.74,1777.2,1772.74,1776.14,2400.0,1750.6187,1755.0231,1750.6187,1753.9763,2400.0
2019-05-13 13:55:00,1775.88,1777.93,1774.9,1776.37,900.0,1753.7195,1755.7439,1752.7518,1754.2034,900.0
2019-05-13 14:00:00,1775.51,1779.01,1774.42,1776.42,1900.0,1753.3541,1756.8105,1752.2777,1754.2528,1900.0
2019-05-13 14:05:00,1777.8,1781.4,1776.01,1776.76,3093.0,1755.6156,1759.1706,1753.8479,1754.5885,3093.0
2019-05-13 14:10:00,1778.7,1778.71,1770.72,1770.75,2500.0,1756.5043,1756.5142,1748.6239,1748.6535,2500.0
2019-05-13 14:15:00,1771.65,1773.31,1770.61,1771.93,1900.0,1749.5423,1751.1816,1748.5153,1749.8188,1900.0
2019-05-13 14:20:00,1773.28,1776.32,1773.28,1775.87,500.0,1751.152,1754.154,1751.152,1753.7097,500.0
2019-05-13 14:25:00,1778.7,1781.27,1776.9,1778.53,2400.0,1756.5043,1759.0423,1754.7268,1756.3365,2400.0
2019-05-13 14:30:00,1778.9,1781.98,1777.83,1778.73,2401.0,1756.7018,1759.7434,1755.6452,1756.534,2401.0
2019-05-13 14:35:00,1780.0,1780.08,1778.0,1778.24,2710.0,1757.7881,1757.8671,1755.8131,1756.0501,2710.0
2019-05-13 14:40:00,1778.18,1781.7,1776.0,1776.42,2226.0,1755.9908,1759.4669,1753.838,1754.2528,2226.0
2019-05-13 14:45:00,1777.45,1780.29,1777.45,1780.29,800.0,1755.2699,1758.0745,1755.2699,1758.0745,800.0
2019-05-13 14:50:00,1780.44,1786.4,1780.44,1786.4,2300.0,1758.2226,1764.1083,1758.2226,1764.1083,2300.0
2019-05-13 14:55:00,1784.94,1786.4,1784.35,1784.83,2300.0,1762.6665,1764.1083,1762.0838,1762.5578,2300.0
2019-05-13 15:00:00,1783.38,1786.05,1778.99,1778.99,4835.0,1761.1259,1763.7626,1756.7907,1756.7907,4835.0
2019-05-13 15:05:00,1778.26,1782.91,1778.2,1780.62,3300.0,1756.0698,1760.6618,1756.0106,1758.4004,3300.0
2019-05-13 15:10:00,1781.0,1781.55,1777.65,1777.65,1059.0,1758.7756,1759.3188,1755.4674,1755.4674,1059.0
2019-05-13 15:15:00,1779.47,1781.32,1778.64,1779.51,1543.0,1757.2647,1759.0916,1756.4451,1757.3042,1543.0
2019-05-13 15:20:00,1779.51,1779.51,1776.3,1777.3,1600.0,1757.3042,1757.3042,1754.1343,1755.1218,1600.0
2019-05-13 15:25:00,1776.21,1777.09,1774.02,1776.08,3627.0,1754.0454,1754.9144,1751.8827,1753.917,3627.0
2019-05-13 15:30:00,1775.17,1777.0,1771.77,1775.32,3167.0,1753.0184,1754.8256,1749.6608,1753.1665,3167.0
2019-05-13 15:35:00,1775.69,1775.9,1772.63,1774.07,3325.0,1753.5319,1753.7393,1750.5101,1751.9321,3325.0
2019-05-13 15:40:00,1775.13,1777.19,1774.37,1776.21,3175.0,1752.9789,1755.0132,1752.2284,1754.0454,3175.0
2019-05-13 15:45:00,1775.92,1777.98,1775.72,1777.75,3947.0,1753.759,1755.7933,1753.5615,1755.5662,3947.0
2019-05-13 15:50:00,1778.28,1779.44,1775.52,1778.88,6087.0,1756.0896,1757.2351,1753.364,1756.6821,6087.0
2019-05-13 15:55:00,1778.87,1780.19,1776.76,1777.26,10095.0,1756.6722,1757.9757,1754.5885,1755.0823,10095.0
2019-05-14 09:30:00,1787.12,1789.4,1781.84,1787.16,5436.0,1764.8193,1767.0708,1759.6052,1764.8588,5436.0
2019-05-14 09:35:00,1787.85,1797.37,1787.72,1795.22,4945.0,1765.5402,1774.9414,1765.4118,1772.8182,4945.0
2019-05-14 09:40:00,1793.44,1798.04,1793.44,1793.67,5300.0,1771.0604,1775.603,1771.0604,1771.2875,5300.0
2019-05-14 09:45:00,1796.3,1797.83,1784.88,1785.52,3331.0,1773.8847,1775.3956,1762.6072,1763.2392,3331.0
2019-05-14 09:50:00,1785.02,1788.97,1781.69,1788.64,2415.0,1762.7455,1766.6462,1759.457,1766.3203,2415.0
2019-05-14 09:55:00,1793.9,1795.74,1790.0,1795.0,4422.0,1771.5147,1773.3317,1767.6633,1772.6009,4422.0
2019-05-14 10:00:00,1795.5,1797.29,1793.51,1796.79,3937.0,1773.0947,1774.8624,1771.1295,1774.3686,3937.0
2019-05-14 10:05:00,1796.31,1797.27,1795.0,1796.26,952.0,1773.8946,1774.8426,1772.6009,1773.8452,952.0
2019-05-14 10:10:00,1795.03,1799.01,1794.72,1798.99,2335.0,1772.6306,1776.5609,1772.3244,1776.5411,2335.0
2019-05-14 10:15:00,1797.72,1803.68,1797.72,1802.0,2956.0,1775.287,1781.1726,1775.287,1779.5136,2956.0
2019-05-14 10:20:00,1802.9,1802.9,1800.24,1800.24,2205.0,1780.4024,1780.4024,1777.7755,1777.7755,2205.0
2019-05-14 10:25:00,1798.46,1801.55,1797.72,1800.38,3499.0,1776.0178,1779.0692,1775.287,1777.9138,3499.0
2019-05-14 10:30:00,1800.46,1800.58,1795.27,1795.27,2400.0,1777.9928,1778.1113,1772.8676,1772.8676,2400.0
2019-05-14 10:35:00,1793.87,1795.4,1793.87,1795.24,800.0,1771.485,1772.9959,1771.485,1772.8379,800.0
2019-05-14 10:40:00,1798.88,1803.1,1798.87,1801.86,5200.0,1776.4325,1780.5999,1776.4226,1779.3753,5200.0
2019-05-14 10:45:00,1802.01,1806.29,1802.01,1805.29,2100.0,1779.5235,1783.7501,1779.5235,1782.7625,2100.0
2019-05-14 10:50:00,1805.37,1805.71,1801.66,1802.45,5427.0,1782.8415,1783.1773,1779.1778,1779.958,5427.0
2019-05-14 10:55:00,1802.44,1803.49,1800.5,1800.69,2502.0,1779.9481,1780.985,1778.0323,1778.2199,2502.0
2019-05-14 11:00:00,1799.82,1802.46,1796.02,1796.91,3450.0,1777.3608,1779.9678,1773.6082,1774.4871,3450.0
2019-05-14 11:05:00,1797.86,1798.98,1795.0,1795.01,8252.0,1775.4252,1776.5313,1772.6009,1772.6108,8252.0
2019-05-14 11:10:00,1795.67,1798.9,1792.99,1798.9,3900.0,1773.2626,1776.4523,1770.616,1776.4523,3900.0
2019-05-14 11:15:00,1797.64,1805.29,1797.63,1803.37,3886.0,1775.208,1782.7625,1775.1981,1780.8665,3886.0
2019-05-14 11:20:00,1803.05,1807.1,1801.69,1803.64,3071.0,1780.5505,1784.5499,1779.2075,1781.1331,3071.0
2019-05-14 11:25:00,1805.72,1806.74,1803.19,1803.47,3293.0,1783.1872,1784.1944,1780.6887,1780.9652,3293.0
2019-05-14 11:30:00,1803.99,1807.3,1803.82,1807.3,1599.0,1781.4788,1784.7475,1781.3109,1784.7475,1599.0
2019-05-14 11:35:00,1809.86,1811.1,1808.9,1808.94,1100.0,1787.2755,1788.5,1786.3275,1786.367,1100.0
2019-05-14 11:40:00,1806.93,1810.8,1806.93,1809.92,1700.0,1784.3821,1788.2038,1784.3821,1787.3348,1700.0
2019-05-14 11:45:00,1811.22,1814.8,1810.81,1810.82,5546.0,1788.6185,1792.1539,1788.2137,1788.2235,5546.0
2019-05-14 11:50:00,1811.0,1811.01,1810.18,1810.81,2200.0,1788.4013,1788.4112,1787.5915,1788.2137,2200.0
2019-05-14 11:55:00,1810.8,1812.84,1809.58,1810.25,2002.0,1788.2038,1790.2183,1786.999,1787.6606,2002.0
2019-05-14 12:00:00,1808.62,1809.61,1808.62,1809.6,1100.0,1786.051,1787.0286,1786.051,1787.0187,1100.0
2019-05-14 12:05:00,1809.59,1810.58,1809.59,1809.88,1200.0,1787.0089,1787.9865,1787.0089,1787.2953,1200.0
2019-05-14 12:10:00,1809.42,1813.19,1809.42,1813.18,700.0,1786.841,1790.564,1786.841,1790.5541,700.0
2019-05-14 12:15:00,1811.0,1811.05,1808.5,1808.65,1229.0,1788.4013,1788.4507,1785.9325,1786.0806,1229.0
2019-05-14 12:20:00,1809.88,1810.52,1808.76,1808.77,2122.0,1787.2953,1787.9273,1786.1892,1786.1991,2122.0
2019-05-14 12:25:00,1808.76,1809.45,1806.36,1806.37,1147.0,1786.1892,1786.8706,1783.8192,1783.8291,1147.0
2019-05-14 12:30:00,1806.34,1806.78,1805.22,1805.47,1815.0,1783.7994,1784.2339,1782.6934,1782.9403,1815.0
2019-05-14 12:35:00,1807.44,1808.66,1807.43,1807.44,2120.0,1784.8857,1786.0905,1784.8758,1784.8857,2120.0
2019-05-14 12:40:00,1807.5,1808.85,1807.0,1808.51,1343.0,1784.945,1786.2781,1784.4512,1785.9424,1343.0
2019-05-14 12:45:00,1808.51,1810.69,1808.0,1808.6,2600.0,1785.9424,1788.0951,1785.4387,1786.0312,2600.0
2019-05-14 12:50:00,1808.82,1808.82,1807.6,1807.6,800.0,1786.2485,1786.2485,1785.0437,1785.0437,800.0
2019-05-14 12:55:00,1806.78,1806.78,1805.48,1805.49,300.0,1784.2339,1784.2339,1782.9502,1782.96,300.0
2019-05-14 13:00:00,1805.72,1808.04,1805.72,1807.54,813.0,1783.1872,1785.4782,1783.1872,1784.9845,813.0
2019-05-14 13:05:00,1808.8,1809.29,1808.8,1809.14,422.0,1786.2287,1786.7126,1786.2287,1786.5645,422.0
2019-05-14 13:10:00,1809.44,1809.83,1809.16,1809.7,600.0,1786.8607,1787.2459,1786.5842,1787.1175,600.0
2019-05-14 13:15:00,1809.61,1809.61,1808.51,1808.51,1100.0,1787.0286,1787.0286,1785.9424,1785.9424,1100.0
2019-05-14 13:20:00,1809.0,1809.85,1808.99,1809.85,500.0,1786.4262,1787.2656,1786.4164,1787.2656,500.0
2019-05-14 13:25:00,1809.29,1810.3,1809.18,1809.19,800.0,1786.7126,1787.71,1786.604,1786.6139,800.0
2019-05-14 13:30:00,1809.92,1811.01,1808.41,1808.7,1700.0,1787.3348,1788.4112,1785.8436,1786.13,1700.0
2019-05-14 13:35:00,1809.76,1810.82,1809.5,1809.67,1200.0,1787.1768,1788.2235,1786.92,1787.0879,1200.0
2019-05-14 13:40:00,1810.94,1810.95,1805.04,1806.24,2000.0,1788.342,1788.3519,1782.5157,1783.7007,2000.0
2019-05-14 13:45:00,1806.89,1808.73,1806.58,1808.73,1500.0,1784.3426,1786.1596,1784.0364,1786.1596,1500.0
2019-05-14 13:50:00,1808.72,1809.44,1808.72,1809.43,406.0,1786.1497,1786.8607,1786.1497,1786.8509,406.0
2019-05-14 13:55:00,1808.76,1808.76,1807.32,1807.32,1175.0,1786.1892,1786.1892,1784.7672,1784.7672,1175.0
2019-05-14 14:00:00,1807.1,1807.1,1803.34,1805.06,2800.0,1784.5499,1784.5499,1780.8369,1782.5354,2800.0
2019-05-14 14:05:00,1803.77,1805.03,1803.77,1805.03,1152.0,1781.2615,1782.5058,1781.2615,1782.5058,1152.0
2019-05-14 14:10:00,1805.72,1805.73,1804.3,1804.3,400.0,1783.1872,1783.197,1781.7849,1781.7849,400.0
2019-05-14 14:15:00,1803.24,1803.89,1802.01,1802.01,769.0,1780.7381,1781.38,1779.5235,1779.5235,769.0
2019-05-14 14:20:00,1803.36,1804.17,1803.36,1803.87,800.0,1780.8566,1781.6565,1780.8566,1781.3603,800.0
2019-05-14 14:25:00,1800.92,1806.02,1800.92,1804.63,1400.0,1778.4471,1783.4834,1778.4471,1782.1108,1400.0
2019-05-14 14:30:00,1804.13,1806.58,1804.12,1805.48,1200.0,1781.617,1784.0364,1781.6071,1782.9502,1200.0
2019-05-14 14:35:00,1803.73,1807.65,1803.22,1806.24,4099.0,1781.222,1785.0931,1780.7184,1783.7007,4099.0
2019-05-14 14:40:00,1807.5,1807.81,1806.01,1806.88,2800.0,1784.945,1785.2511,1783.4735,1784.3327,2800.0
2019-05-14 14:45:00,1806.17,1806.52,1802.01,1802.01,1100.0,1783.6316,1783.9772,1779.5235,1779.5235,1100.0
2019-05-14 14:50:00,1801.71,1804.42,1800.41,1801.63,1402.0,1779.2272,1781.9034,1777.9434,1779.1482,1402.0
2019-05-14 14:55:00,1803.72,1803.72,1802.49,1802.49,1200.0,1781.2121,1781.2121,1779.9975,1779.9975,1200.0
2019-05-14 15:00:00,1802.65,1802.65,1798.74,1798.74,1400.0,1780.1555,1780.1555,1776.2943,1776.2943,1400.0
2019-05-14 15:05:00,1800.25,1800.52,1799.71,1800.13,1300.0,1777.7854,1778.0521,1777.2522,1777.6669,1300.0
2019-05-14 15:10:00,1800.25,1801.35,1799.34,1800.26,2800.0,1777.7854,1778.8717,1776.8868,1777.7953,2800.0
2019-05-14 15:15:00,1799.99,1799.99,1797.86,1799.34,500.0,1777.5287,1777.5287,1775.4252,1776.8868,500.0
2019-05-14 15:20:00,1797.26,1799.4,1797.25,1797.62,750.0,1774.8327,1776.946,1774.8229,1775.1882,750.0
2019-05-14 15:25:00,1797.61,1799.0,1795.57,1799.0,1691.0,1775.1784,1776.551,1773.1638,1776.551,1691.0
2019-05-14 15:30:00,1796.27,1796.27,1790.83,1792.0,3400.0,1773.8551,1773.8551,1768.483,1769.6384,3400.0
2019-05-14 15:35:00,1791.66,1794.0,1789.63,1793.76,3400.0,1769.3026,1771.6134,1767.2979,1771.3764,3400.0
2019-05-14 15:40:00,1793.89,1799.5,1793.61,1799.24,4127.0,1771.5048,1777.0448,1771.2283,1776.788,4127.0
2019-05-14 15:45:00,1799.06,1799.77,1797.11,1799.55,1500.0,1776.6103,1777.3114,1774.6846,1777.0942,1500.0
2019-05-14 15:50:00,1799.17,1801.13,1798.99,1801.02,4689.0,1776.7189,1778.6544,1776.5411,1778.5458,4689.0
2019-05-14 15:55:00,1801.49,1801.5,1793.02,1793.98,7091.0,1779.01,1779.0198,1770.6456,1771.5937,7091.0
2019-05-15 09:30:00,1778.6,1778.6,1765.28,1776.34,5534.0,1756.4056,1756.4056,1743.2518,1754.1738,5534.0
2019-05-15 09:35:00,1779.04,1783.01,1775.0,1775.03,2759.0,1756.8401,1760.7606,1752.8505,1752.8801,2759.0
2019-05-15 09:40:00,1776.78,1777.0,1770.66,1775.93,3100.0,1754.6083,1754.8256,1748.5647,1753.7689,3100.0
2019-05-15 09:45:00,1776.5,1778.65,1775.24,1776.0,1500.0,1754.3318,1756.455,1753.0875,1753.838,1500.0
2019-05-15 09:50:00,1773.6,1773.67,1767.18,1769.33,5483.0,1751.468,1751.5371,1745.1281,1747.2513,5483.0
2019-05-15 09:55:00,1768.08,1776.0,1768.08,1774.0,2200.0,1746.0169,1753.838,1746.0169,1751.863,2200.0
2019-05-15 10:00:00,1774.0,1774.0,1768.42,1770.63,1102.0,1751.863,1751.863,1746.3526,1748.535,1102.0
2019-05-15 10:05:00,1769.4,1769.44,1766.18,1767.35,2000.0,1747.3204,1747.3599,1744.1406,1745.296,2000.0
2019-05-15 10:10:00,1766.69,1767.35,1760.01,1767.35,3475.0,1744.6442,1745.296,1738.0476,1745.296,3475.0
2019-05-15 10:15:00,1769.72,1769.73,1761.76,1762.43,5612.0,1747.6364,1747.6463,1739.7757,1740.4374,5612.0
2019-05-15 10:20:00,1764.03,1766.86,1761.88,1766.86,3466.0,1742.0174,1744.8121,1739.8942,1744.8121,3466.0
2019-05-15 10:25:00,1766.87,1772.65,1766.87,1772.64,3574.0,1744.822,1750.5298,1744.822,1750.52,3574.0
2019-05-15 10:30:00,1772.64,1774.49,1771.51,1774.11,3200.0,1750.52,1752.3469,1749.4041,1751.9716,3200.0
2019-05-15 10:35:00,1774.82,1782.26,1773.87,1779.74,4188.0,1752.6728,1760.0199,1751.7346,1757.5314,4188.0
2019-05-15 10:40:00,1778.61,1782.15,1778.21,1782.0,2600.0,1756.4155,1759.9113,1756.0205,1759.7632,2600.0
2019-05-15 10:45:00,1783.5,1783.5,1781.24,1783.38,1500.0,1761.2444,1761.2444,1759.0126,1761.1259,1500.0
2019-05-15 10:50:00,1785.1,1785.71,1782.89,1783.87,2715.0,1762.8245,1763.4269,1760.6421,1761.6098,2715.0
2019-05-15 10:55:00,1784.68,1786.16,1783.5,1783.62,1100.0,1762.4097,1763.8712,1761.2444,1761.3629,1100.0
2019-05-15 11:00:00,1781.88,1783.2,1775.3,1777.68,3900.0,1759.6447,1760.9482,1753.1468,1755.4971,3900.0
2019-05-15 11:05:00,1779.13,1781.08,1777.29,1778.69,2173.0,1756.929,1758.8546,1755.1119,1756.4945,2173.0
2019-05-15 11:10:00,1779.21,1781.06,1777.97,1778.87,2432.0,1757.008,1758.8349,1755.7834,1756.6722,2432.0
2019-05-15 11:15:00,1779.64,1781.01,1778.99,1780.92,2528.0,1757.4326,1758.7855,1756.7907,1758.6966,2528.0
2019-05-15 11:20:00,1782.07,1782.88,1781.43,1781.44,900.0,1759.8323,1760.6322,1759.2003,1759.2101,900.0
2019-05-15 11:25:00,1782.95,1788.01,1782.95,1787.08,2677.0,1760.7013,1765.6982,1760.7013,1764.7798,2677.0
2019-05-15 11:30:00,1788.0,1788.0,1785.95,1786.42,2000.0,1765.6883,1765.6883,1763.6639,1764.128,2000.0
2019-05-15 11:35:00,1787.96,1787.97,1787.84,1787.84,300.0,1765.6488,1765.6587,1765.5303,1765.5303,300.0
2019-05-15 11:40:00,1787.09,1791.19,1787.02,1790.61,2900.0,1764.7896,1768.8385,1764.7205,1768.2657,2900.0
2019-05-15 11:45:00,1791.17,1793.51,1788.15,1792.38,2000.0,1768.8187,1771.1295,1765.8364,1770.0136,2000.0
2019-05-15 11:50:00,1791.49,1792.98,1791.49,1791.59,1800.0,1769.1347,1770.6061,1769.1347,1769.2335,1800.0
2019-05-15 11:55:00,1790.49,1791.61,1788.99,1789.1,6346.0,1768.1472,1769.2532,1766.6659,1766.7746,6346.0
2019-05-15 12:00:00,1789.18,1794.85,1789.18,1794.63,1900.0,1766.8536,1772.4528,1766.8536,1772.2356,1900.0
2019-05-15 12:05:00,1798.02,1799.82,1794.41,1795.24,2060.0,1775.5833,1777.3608,1772.0183,1772.8379,2060.0
2019-05-15 12:10:00,1793.0,1797.0,1792.99,1796.98,4986.0,1770.6259,1774.576,1770.616,1774.5562,4986.0
2019-05-15 12:15:00,1796.99,1797.65,1793.52,1793.55,5150.0,1774.5661,1775.2179,1771.1394,1771.169,5150.0
2019-05-15 12:20:00,1793.57,1795.59,1793.56,1793.56,800.0,1771.1888,1773.1836,1771.1789,1771.1789,800.0
2019-05-15 12:25:00,1793.55,1793.73,1793.54,1793.72,300.0,1771.169,1771.3468,1771.1592,1771.3369,300.0
2019-05-15 12:30:00,1793.34,1798.01,1793.33,1797.61,3100.0,1770.9617,1775.5734,1770.9518,1775.1784,3100.0
2019-05-15 12:35:00,1797.11,1798.34,1795.55,1798.34,1627.0,1774.6846,1775.8993,1773.1441,1775.8993,1627.0
2019-05-15 12:40:00,1797.87,1800.0,1797.87,1798.62,1592.0,1775.4351,1777.5385,1775.4351,1776.1758,1592.0
2019-05-15 12:45:00,1799.5,1799.5,1799.29,1799.3,728.0,1777.0448,1777.0448,1776.8374,1776.8473,728.0
2019-05-15 12:50:00,1799.29,1799.3,1795.68,1796.78,900.0,1776.8374,1776.8473,1773.2725,1774.3587,900.0
2019-05-15 12:55:00,1795.05,1795.05,1792.7,1793.21,600.0,1772.6503,1772.6503,1770.3296,1770.8333,600.0
2019-05-15 13:00:00,1794.13,1795.15,1793.87,1793.87,400.0,1771.7418,1772.7491,1771.485,1771.485,400.0
2019-05-15 13:05:00,1794.81,1795.53,1794.54,1795.24,700.0,1772.4133,1773.1243,1772.1467,1772.8379,700.0
2019-05-15 13:10:00,1795.28,1795.28,1794.23,1794.23,300.0,1772.8774,1772.8774,1771.8405,1771.8405,300.0
2019-05-15 13:15:00,1793.77,1794.48,1792.17,1792.36,918.0,1771.3863,1772.0874,1769.8063,1769.9939,918.0
2019-05-15 13:20:00,1793.57,1794.78,1792.79,1794.78,500.0,1771.1888,1772.3837,1770.4185,1772.3837,500.0
2019-05-15 13:25:00,1793.01,1795.74,1793.01,1794.22,4074.0,1770.6358,1773.3317,1770.6358,1771.8307,4074.0
2019-05-15 13:30:00,1795.08,1795.74,1794.2,1795.73,1100.0,1772.6799,1773.3317,1771.8109,1773.3218,1100.0
2019-05-15 13:35:00,1795.31,1795.43,1794.65,1795.02,601.0,1772.9071,1773.0256,1772.2553,1772.6207,601.0
2019-05-15 13:40:00,1795.92,1797.47,1795.92,1797.47,400.0,1773.5095,1775.0401,1773.5095,1775.0401,400.0
2019-05-15 13:45:00,1796.86,1799.27,1796.23,1799.03,1100.0,1774.4377,1776.8177,1773.8156,1776.5806,1100.0
2019-05-15 13:50:00,1797.92,1798.15,1797.65,1797.65,768.0,1775.4845,1775.7116,1775.2179,1775.2179,768.0
2019-05-15 13:55:00,1799.0,1799.97,1799.0,1799.96,600.0,1776.551,1777.5089,1776.551,1777.499,600.0
2019-05-15 14:00:00,1799.64,1801.59,1799.63,1800.67,800.0,1777.183,1779.1087,1777.1732,1778.2002,800.0
2019-05-15 14:05:00,1799.65,1799.65,1798.65,1798.66,606.0,1777.1929,1777.1929,1776.2054,1776.2153,606.0
2019-05-15 14:10:00,1799.39,1800.68,1799.38,1799.91,1400.0,1776.9362,1778.2101,1776.9263,1777.4497,1400.0
2019-05-15 14:15:00,1799.86,1799.94,1799.49,1799.93,645.0,1777.4003,1777.4793,1777.0349,1777.4694,645.0
2019-05-15 14:20:00,1800.02,1801.07,1798.1,1798.11,3800.0,1777.5583,1778.5952,1775.6623,1775.6721,3800.0
2019-05-15 14:25:00,1798.1,1798.89,1798.1,1798.89,700.0,1775.6623,1776.4424,1775.6623,1776.4424,700.0
2019-05-15 14:30:00,1799.65,1800.9,1799.65,1800.39,1200.0,1777.1929,1778.4273,1777.1929,1777.9237,1200.0
2019-05-15 14:35:00,1799.88,1799.88,1798.17,1798.26,1300.0,1777.42,1777.42,1775.7314,1775.8203,1300.0
2019-05-15 14:40:00,1797.64,1797.85,1796.13,1796.13,1899.0,1775.208,1775.4154,1773.7168,1773.7168,1899.0
2019-05-15 14:45:00,1796.63,1796.63,1796.58,1796.6,500.0,1774.2106,1774.2106,1774.1612,1774.181,500.0
2019-05-15 14:50:00,1796.59,1797.6,1794.59,1794.59,1014.0,1774.1711,1775.1685,1772.1961,1772.1961,1014.0
2019-05-15 14:55:00,1794.59,1795.35,1794.34,1794.8,800.0,1772.1961,1772.9466,1771.9492,1772.4034,800.0
2019-05-15 15:00:00,1794.95,1797.74,1794.95,1796.1,3600.0,1772.5516,1775.3067,1772.5516,1773.6872,3600.0
2019-05-15 15:05:00,1795.13,1796.98,1795.13,1796.98,500.0,1772.7293,1774.5562,1772.7293,1774.5562,500.0
2019-05-15 15:10:00,1795.19,1795.66,1794.61,1795.1,1500.0,1772.7886,1773.2527,1772.2158,1772.6997,1500.0
2019-05-15 15:15:00,1795.03,1795.03,1794.79,1794.94,500.0,1772.6306,1772.6306,1772.3936,1772.5417,500.0
2019-05-15 15:20:00,1794.94,1797.09,1794.94,1797.08,1400.0,1772.5417,1774.6649,1772.5417,1774.655,1400.0
2019-05-15 15:25:00,1796.32,1796.85,1795.32,1796.84,3109.0,1773.9045,1774.4279,1772.9169,1774.418,3109.0
2019-05-15 15:30:00,1796.34,1797.28,1795.72,1796.97,1693.0,1773.9242,1774.8525,1773.312,1774.5464,1693.0
2019-05-15 15:35:00,1796.59,1797.82,1795.38,1797.78,2000.0,1774.1711,1775.3857,1772.9762,1775.3462,2000.0
2019-05-15 15:40:00,1797.19,1797.2,1795.1,1796.38,2600.0,1774.7636,1774.7735,1772.6997,1773.9637,2600.0
2019-05-15 15:45:00,1795.33,1797.15,1791.27,1791.72,3400.0,1772.9268,1774.7241,1768.9175,1769.3619,3400.0
2019-05-15 15:50:00,1792.69,1793.77,1788.61,1790.36,7100.0,1770.3198,1771.3863,1766.2907,1768.0188,7100.0
2019-05-15 15:55:00,1789.56,1790.69,1788.26,1789.79,6905.0,1767.2288,1768.3447,1765.945,1767.456,6905.0
2019-05-16 09:30:00,1790.0,1804.72,1790.0,1802.99,6271.0,1767.6633,1782.1996,1767.6633,1780.4912,6271.0
2019-05-16 09:35:00,1804.91,1804.91,1790.6,1802.99,5702.0,1782.3873,1782.3873,1768.2558,1780.4912,5702.0
2019-05-16 09:40:00,1803.0,1805.0,1800.31,1800.32,3600.0,1780.5011,1782.4762,1777.8447,1777.8546,3600.0
2019-05-16 09:45:00,1799.91,1799.91,1796.14,1799.18,1000.0,1777.4497,1777.4497,1773.7267,1776.7288,1000.0
2019-05-16 09:50:00,1798.66,1802.72,1798.65,1798.99,1200.0,1776.2153,1780.2246,1776.2054,1776.5411,1200.0
2019-05-16 09:55:00,1798.99,1800.07,1797.86,1799.71,1720.0,1776.5411,1777.6077,1775.4252,1777.2522,1720.0
2019-05-16 10:00:00,1799.24,1799.56,1797.57,1799.55,1200.0,1776.788,1777.104,1775.1389,1777.0942,1200.0
2019-05-16 10:05:00,1799.06,1799.67,1794.75,1799.67,2365.0,1776.6103,1777.2127,1772.3541,1777.2127,2365.0
2019-05-16 10:10:00,1797.78,1798.0,1797.71,1797.71,600.0,1775.3462,1775.5635,1775.2771,1775.2771,600.0
2019-05-16 10:15:00,1796.54,1799.7,1795.68,1796.0,2700.0,1774.1217,1777.2423,1773.2725,1773.5885,2700.0
2019-05-16 10:20:00,1795.78,1800.13,1795.28,1800.13,900.0,1773.3712,1777.6669,1772.8774,1777.6669,900.0
2019-05-16 10:25:00,1800.12,1800.75,1799.36,1800.64,2200.0,1777.657,1778.2792,1776.9065,1778.1706,2200.0
2019-05-16 10:30:00,1800.32,1801.48,1799.62,1799.98,3600.0,1777.8546,1779.0001,1777.1633,1777.5188,3600.0
2019-05-16 10:35:00,1800.0,1801.23,1799.57,1801.02,1300.0,1777.5385,1778.7532,1777.1139,1778.5458,1300.0
2019-05-16 10:40:00,1801.0,1804.41,1799.75,1803.89,2364.0,1778.5261,1781.8935,1777.2917,1781.38,2364.0
2019-05-16 10:45:00,1804.22,1804.47,1801.65,1804.47,7152.0,1781.7059,1781.9528,1779.168,1781.9528,7152.0
2019-05-16 10:50:00,1804.53,1806.53,1804.17,1805.75,2025.0,1782.012,1783.9871,1781.6565,1783.2168,2025.0
2019-05-16 10:55:00,1805.65,1806.38,1804.54,1805.52,4664.0,1783.118,1783.8389,1782.0219,1782.9897,4664.0
2019-05-16 11:00:00,1806.0,1808.24,1806.0,1806.51,1618.0,1783.4637,1785.6757,1783.4637,1783.9673,1618.0
2019-05-16 11:05:00,1806.28,1807.38,1806.27,1807.38,500.0,1783.7402,1784.8265,1783.7303,1784.8265,500.0
2019-05-16 11:10:00,1807.87,1809.6,1807.61,1809.56,1626.0,1785.3103,1787.0187,1785.0536,1786.9792,1626.0
2019-05-16 11:15:00,1810.8,1811.3,1809.22,1809.46,1800.0,1788.2038,1788.6975,1786.6435,1786.8805,1800.0
2019-05-16 11:20:00,1809.59,1810.77,1808.81,1808.94,2674.0,1787.0089,1788.1741,1786.2386,1786.367,2674.0
2019-05-16 11:25:00,1809.9,1812.38,1809.5,1810.69,2928.0,1787.315,1789.7641,1786.92,1788.0951,2928.0
2019-05-16 11:30:00,1810.97,1812.01,1809.92,1812.01,600.0,1788.3717,1789.3987,1787.3348,1789.3987,600.0
2019-05-16 11:35:00,1812.01,1813.15,1812.01,1813.15,888.0,1789.3987,1790.5245,1789.3987,1790.5245,888.0
2019-05-16 11:40:00,1813.98,1815.02,1813.09,1815.02,963.0,1791.3441,1792.3711,1790.4652,1792.3711,963.0
2019-05-16 11:45:00,1813.37,1814.53,1811.52,1811.52,4777.0,1790.7417,1791.8872,1788.9148,1788.9148,4777.0
2019-05-16 11:50:00,1812.43,1814.16,1812.07,1812.07,2400.0,1789.8134,1791.5218,1789.4579,1789.4579,2400.0
2019-05-16 11:55:00,1812.03,1814.98,1812.02,1812.33,1200.0,1789.4184,1792.3316,1789.4086,1789.7147,1200.0
2019-05-16 12:00:00,1813.99,1814.67,1812.9,1812.91,7588.0,1791.354,1792.0255,1790.2776,1790.2874,7588.0
2019-05-16 12:05:00,1813.25,1813.25,1813.25,1813.25,200.0,1790.6232,1790.6232,1790.6232,1790.6232,200.0
2019-05-16 12:10:00,1811.8,1811.8,1811.8,1811.8,200.0,1789.1913,1789.1913,1789.1913,1789.1913,200.0
2019-05-16 12:15:00,1814.99,1816.8,1814.56,1816.8,2900.0,1792.3415,1794.1289,1791.9169,1794.1289,2900.0
2019-05-16 12:20:00,1816.06,1816.65,1814.41,1815.04,1300.0,1793.3981,1793.9808,1791.7687,1792.3909,1300.0
2019-05-16 12:25:00,1814.74,1814.8,1814.32,1814.8,400.0,1792.0946,1792.1539,1791.6799,1792.1539,400.0
2019-05-16 12:30:00,1813.47,1814.11,1813.38,1814.11,700.0,1790.8405,1791.4725,1790.7516,1791.4725,700.0
2019-05-16 12:35:00,1814.65,1815.07,1812.29,1812.29,700.0,1792.0057,1792.4205,1789.6752,1789.6752,700.0
2019-05-16 12:40:00,1812.19,1812.41,1810.34,1811.21,1200.0,1789.5764,1789.7937,1787.7495,1788.6087,1200.0
2019-05-16 12:45:00,1811.71,1811.71,1810.61,1810.62,500.0,1789.1024,1789.1024,1788.0161,1788.026,500.0
2019-05-16 12:50:00,1809.78,1809.78,1808.32,1808.33,500.0,1787.1965,1787.1965,1785.7547,1785.7646,500.0
2019-05-16 12:55:00,1808.07,1809.1,1806.48,1806.48,1800.0,1785.5078,1786.525,1783.9377,1783.9377,1800.0
2019-05-16 13:00:00,1807.98,1808.0,1805.03,1805.03,1200.0,1785.419,1785.4387,1782.5058,1782.5058,1200.0
2019-05-16 13:05:00,1805.07,1807.19,1803.45,1807.18,1912.0,1782.5453,1784.6388,1780.9455,1784.6289,1912.0
2019-05-16 13:10:00,1807.68,1809.41,1807.61,1808.88,2988.0,1785.1227,1786.8311,1785.0536,1786.3077,2988.0
2019-05-16 13:15:00,1808.87,1808.87,1808.78,1808.78,200.0,1786.2979,1786.2979,1786.209,1786.209,200.0
2019-05-16 13:20:00,1808.79,1808.79,1808.79,1808.79,100.0,1786.2189,1786.2189,1786.2189,1786.2189,100.0
2019-05-16 13:25:00,1808.26,1809.32,1808.26,1808.59,1130.0,1785.6955,1786.7422,1785.6955,1786.0214,1130.0
2019-05-16 13:30:00,1808.98,1809.44,1808.98,1809.43,300.0,1786.4065,1786.8607,1786.4065,1786.8509,300.0
2019-05-16 13:35:00,1809.04,1809.04,1806.26,1806.96,1600.0,1786.4657,1786.4657,1783.7204,1784.4117,1600.0
2019-05-16 13:40:00,1806.86,1806.86,1804.73,1805.54,830.0,1784.3129,1784.3129,1782.2095,1783.0094,830.0
2019-05-16 13:45:00,1804.7,1805.9,1804.7,1805.9,900.0,1782.1799,1783.3649,1782.1799,1783.3649,900.0
2019-05-16 13:50:00,1803.48,1804.47,1802.52,1802.52,500.0,1780.9751,1781.9528,1780.0271,1780.0271,500.0
2019-05-16 13:55:00,1802.11,1803.48,1800.9,1802.58,1633.0,1779.6222,1780.9751,1778.4273,1780.0863,1633.0
2019-05-16 14:00:00,1800.74,1802.49,1800.74,1801.42,1347.0,1778.2693,1779.9975,1778.2693,1778.9408,1347.0
2019-05-16 14:05:00,1802.0,1803.16,1800.48,1800.48,900.0,1779.5136,1780.6591,1778.0126,1778.0126,900.0
2019-05-16 14:10:00,1800.58,1800.58,1800.58,1800.58,100.0,1778.1113,1778.1113,1778.1113,1778.1113,100.0
2019-05-16 14:15:00,1800.93,1801.94,1800.93,1801.94,800.0,1778.4569,1779.4543,1778.4569,1779.4543,800.0
2019-05-16 14:20:00,1801.6,1801.62,1801.02,1801.62,400.0,1779.1186,1779.1383,1778.5458,1779.1383,400.0
2019-05-16 14:25:00,1802.06,1802.12,1801.41,1801.41,1000.0,1779.5728,1779.6321,1778.9309,1778.9309,1000.0
2019-05-16 14:30:00,1802.99,1803.46,1802.03,1802.53,1300.0,1780.4912,1780.9554,1779.5432,1780.037,1300.0
2019-05-16 14:35:00,1802.68,1804.35,1802.68,1804.13,2000.0,1780.1851,1781.8343,1780.1851,1781.617,2000.0
2019-05-16 14:40:00,1804.56,1804.57,1800.94,1800.94,600.0,1782.0416,1782.0515,1778.4668,1778.4668,600.0
2019-05-16 14:45:00,1800.81,1802.16,1800.06,1801.12,1300.0,1778.3384,1779.6716,1777.5978,1778.6446,1300.0
2019-05-16 14:50:00,1800.97,1801.12,1799.85,1800.29,2000.0,1778.4964,1778.6446,1777.3904,1777.8249,2000.0
2019-05-16 14:55:00,1800.29,1800.65,1799.25,1799.57,1534.0,1777.8249,1778.1804,1776.7979,1777.1139,1534.0
2019-05-16 15:00:00,1799.0,1801.05,1799.0,1801.05,970.0,1776.551,1778.5754,1776.551,1778.5754,970.0
2019-05-16 15:05:00,1801.37,1801.37,1798.37,1798.97,1000.0,1778.8914,1778.8914,1775.9289,1776.5214,1000.0
2019-05-16 15:10:00,1798.78,1801.17,1798.78,1800.0,1000.0,1776.3338,1778.6939,1776.3338,1777.5385,1000.0
2019-05-16 15:15:00,1800.45,1800.45,1799.41,1799.41,600.0,1777.9829,1777.9829,1776.9559,1776.9559,600.0
2019-05-16 15:20:00,1799.6,1801.19,1799.2,1800.7,1400.0,1777.1435,1778.7137,1776.7485,1778.2298,1400.0
2019-05-16 15:25:00,1800.7,1800.89,1800.7,1800.89,200.0,1778.2298,1778.4174,1778.2298,1778.4174,200.0
2019-05-16 15:30:00,1800.0,1802.76,1799.92,1802.32,1900.0,1777.5385,1780.2641,1777.4595,1779.8296,1900.0
2019-05-16 15:35:00,1802.45,1802.46,1800.31,1801.08,1500.0,1779.958,1779.9678,1777.8447,1778.6051,1500.0
2019-05-16 15:40:00,1801.45,1801.59,1800.47,1801.29,1500.0,1778.9705,1779.1087,1778.0027,1778.8124,1500.0
2019-05-16 15:45:00,1800.39,1801.25,1800.34,1800.82,1450.0,1777.9237,1778.7729,1777.8743,1778.3483,1450.0
2019-05-16 15:50:00,1800.0,1801.37,1799.75,1801.03,1600.0,1777.5385,1778.8914,1777.2917,1778.5557,1600.0
2019-05-16 15:55:00,1801.59,1805.0,1800.79,1803.3,6474.0,1779.1087,1782.4762,1778.3187,1780.7974,6474.0
2019-05-17 09:30:00,1786.37,1794.75,1786.37,1790.53,11578.0,1764.0786,1772.3541,1764.0786,1768.1867,11578.0
2019-05-17 09:35:00,1793.5,1793.5,1784.99,1789.1,2400.0,1771.1197,1771.1197,1762.7158,1766.7746,2400.0
2019-05-17 09:40:00,1788.36,1793.5,1787.71,1791.44,2897.0,1766.0438,1771.1197,1765.4019,1769.0854,2897.0
2019-05-17 09:45:00,1792.42,1800.02,1792.41,1800.01,3117.0,1770.0531,1777.5583,1770.0433,1777.5484,3117.0
2019-05-17 09:50:00,1800.54,1800.54,1792.0,1797.2,4861.0,1778.0718,1778.0718,1769.6384,1774.7735,4861.0
2019-05-17 09:55:00,1797.71,1801.07,1797.71,1801.01,400.0,1775.2771,1778.5952,1775.2771,1778.5359,400.0
2019-05-17 10:00:00,1802.15,1803.59,1799.0,1801.89,3700.0,1779.6617,1781.0837,1776.551,1779.405,3700.0
2019-05-17 10:05:00,1799.55,1800.72,1798.45,1799.22,1094.0,1777.0942,1778.2496,1776.0079,1776.7683,1094.0
2019-05-17 10:10:00,1798.9,1798.99,1794.06,1794.06,1400.0,1776.4523,1776.5411,1771.6727,1771.6727,1400.0
2019-05-17 10:15:00,1796.18,1804.81,1796.17,1804.81,1450.0,1773.7662,1782.2885,1773.7563,1782.2885,1450.0
2019-05-17 10:20:00,1804.98,1807.54,1804.98,1807.49,1300.0,1782.4564,1784.9845,1782.4564,1784.9351,1300.0
2019-05-17 10:25:00,1807.49,1811.24,1806.14,1811.1,4250.0,1784.9351,1788.6383,1783.6019,1788.5,4250.0
2019-05-17 10:30:00,1808.85,1808.86,1808.0,1808.72,488.0,1786.2781,1786.288,1785.4387,1786.1497,488.0
2019-05-17 10:35:00,1808.86,1810.69,1807.92,1809.81,1962.0,1786.288,1788.0951,1785.3597,1787.2261,1962.0
2019-05-17 10:40:00,1810.97,1813.35,1810.25,1812.03,2400.0,1788.3717,1790.722,1787.6606,1789.4184,2400.0
2019-05-17 10:45:00,1811.95,1813.6,1811.95,1813.6,1700.0,1789.3394,1790.9688,1789.3394,1790.9688,1700.0
2019-05-17 10:50:00,1813.71,1816.15,1813.71,1815.84,1700.0,1791.0775,1793.487,1791.0775,1793.1809,1700.0
2019-05-17 10:55:00,1816.46,1819.42,1815.0,1815.0,2400.0,1793.7931,1796.7162,1792.3514,1792.3514,2400.0
2019-05-17 11:00:00,1817.31,1818.01,1816.38,1818.01,600.0,1794.6325,1795.3238,1793.7141,1795.3238,600.0
2019-05-17 11:05:00,1816.21,1816.95,1816.2,1816.94,500.0,1793.5463,1794.277,1793.5364,1794.2672,500.0
2019-05-17 11:10:00,1816.94,1816.95,1815.32,1815.44,1400.0,1794.2672,1794.277,1792.6674,1792.7859,1400.0
2019-05-17 11:15:00,1814.59,1814.62,1810.38,1810.38,1300.0,1791.9465,1791.9761,1787.789,1787.789,1300.0
2019-05-17 11:20:00,1811.63,1812.7,1808.69,1808.96,600.0,1789.0234,1790.0801,1786.1201,1786.3867,600.0
2019-05-17 11:25:00,1809.07,1809.12,1807.5,1808.6,2358.0,1786.4954,1786.5447,1784.945,1786.0312,2358.0
2019-05-17 11:30:00,1808.84,1810.8,1806.04,1806.04,2332.0,1786.2682,1788.2038,1783.5032,1783.5032,2332.0
2019-05-17 11:35:00,1806.03,1806.03,1801.68,1802.44,1541.0,1783.4933,1783.4933,1779.1976,1779.9481,1541.0
2019-05-17 11:40:00,1802.41,1802.46,1798.86,1801.23,2404.0,1779.9185,1779.9678,1776.4128,1778.7532,2404.0
2019-05-17 11:45:00,1801.18,1801.33,1800.78,1800.78,700.0,1778.7038,1778.8519,1778.3088,1778.3088,700.0
2019-05-17 11:50:00,1797.02,1802.46,1796.8,1802.45,2044.0,1774.5957,1779.9678,1774.3785,1779.958,2044.0
2019-05-17 11:55:00,1801.81,1802.07,1799.58,1800.38,1800.0,1779.326,1779.5827,1777.1238,1777.9138,1800.0
2019-05-17 12:00:00,1798.94,1801.35,1798.86,1799.77,1000.0,1776.4918,1778.8717,1776.4128,1777.3114,1000.0
2019-05-17 12:05:00,1798.83,1799.97,1798.29,1798.3,1143.0,1776.3831,1777.5089,1775.8499,1775.8598,1143.0
2019-05-17 12:10:00,1799.03,1799.06,1797.12,1797.14,1500.0,1776.5806,1776.6103,1774.6945,1774.7142,1500.0
2019-05-17 12:15:00,1797.13,1800.62,1796.54,1800.61,1300.0,1774.7044,1778.1508,1774.1217,1778.1409,1300.0
2019-05-17 12:20:00,1799.31,1799.37,1798.41,1798.42,600.0,1776.8572,1776.9164,1775.9684,1775.9783,600.0
2019-05-17 12:25:00,1798.64,1798.64,1798.64,1798.64,100.0,1776.1955,1776.1955,1776.1955,1776.1955,100.0
2019-05-17 12:30:00,1798.29,1798.29,1796.05,1796.05,700.0,1775.8499,1775.8499,1773.6378,1773.6378,700.0
2019-05-17 12:35:00,1796.99,1797.83,1795.71,1797.65,2457.0,1774.5661,1775.3956,1773.3021,1775.2179,2457.0
2019-05-17 12:40:00,1797.38,1799.94,1797.38,1799.93,600.0,1774.9512,1777.4793,1774.9512,1777.4694,600.0
2019-05-17 12:45:00,1799.78,1799.78,1799.77,1799.78,100.0,1777.3213,1777.3213,1777.3114,1777.3213,100.0
2019-05-17 12:50:00,1799.54,1799.55,1799.51,1799.51,1350.0,1777.0843,1777.0942,1777.0547,1777.0547,1350.0
2019-05-17 12:55:00,1800.51,1800.52,1798.97,1798.98,1800.0,1778.0422,1778.0521,1776.5214,1776.5313,1800.0
2019-05-17 13:00:00,1798.46,1801.5,1798.01,1801.5,4613.0,1776.0178,1779.0198,1775.5734,1779.0198,4613.0
2019-05-17 13:05:00,1801.7,1801.78,1799.76,1800.42,2235.0,1779.2173,1779.2963,1777.3015,1777.9533,2235.0
2019-05-17 13:10:00,1799.99,1799.99,1799.99,1799.99,400.0,1777.5287,1777.5287,1777.5287,1777.5287,400.0
2019-05-17 13:15:00,1801.14,1802.18,1801.14,1802.01,400.0,1778.6643,1779.6913,1778.6643,1779.5235,400.0
2019-05-17 13:20:00,1802.73,1802.73,1801.01,1801.01,600.0,1780.2345,1780.2345,1778.5359,1778.5359,600.0
2019-05-17 13:25:00,1799.99,1799.99,1797.61,1797.61,2545.0,1777.5287,1777.5287,1775.1784,1775.1784,2545.0
2019-05-17 13:30:00,1797.69,1799.94,1797.69,1799.81,1984.0,1775.2574,1777.4793,1775.2574,1777.3509,1984.0
2019-05-17 13:35:00,1799.8,1800.03,1797.78,1798.54,1777.0,1777.341,1777.5682,1775.3462,1776.0968,1777.0
2019-05-17 13:40:00,1799.23,1799.65,1798.13,1799.0,2400.0,1776.7782,1777.1929,1775.6919,1776.551,2400.0
2019-05-17 13:45:00,1798.58,1798.87,1797.34,1798.77,1662.0,1776.1363,1776.4226,1774.9117,1776.3239,1662.0
2019-05-17 13:50:00,1800.11,1801.21,1800.1,1800.6,1100.0,1777.6472,1778.7334,1777.6373,1778.1311,1100.0
2019-05-17 13:55:00,1802.23,1802.23,1802.22,1802.22,200.0,1779.7407,1779.7407,1779.7308,1779.7308,200.0
2019-05-17 14:00:00,1802.56,1803.87,1800.14,1800.14,1700.0,1780.0666,1781.3603,1777.6768,1777.6768,1700.0
2019-05-17 14:05:00,1799.22,1799.22,1796.99,1798.24,1600.0,1776.7683,1776.7683,1774.5661,1775.8005,1600.0
2019-05-17 14:10:00,1795.46,1797.28,1795.46,1797.0,900.0,1773.0552,1774.8525,1773.0552,1774.576,900.0
2019-05-17 14:15:00,1798.01,1799.24,1797.01,1798.09,1100.0,1775.5734,1776.788,1774.5859,1775.6524,1100.0
2019-05-17 14:20:00,1797.66,1801.24,1797.66,1801.23,1000.0,1775.2277,1778.7631,1775.2277,1778.7532,1000.0
2019-05-17 14:25:00,1799.67,1800.67,1799.67,1800.67,400.0,1777.2127,1778.2002,1777.2127,1778.2002,400.0
2019-05-17 14:30:00,1801.96,1802.35,1800.69,1801.35,900.0,1779.4741,1779.8592,1778.2199,1778.8717,900.0
2019-05-17 14:35:00,1801.5,1801.5,1801.43,1801.44,400.0,1779.0198,1779.0198,1778.9507,1778.9606,400.0
2019-05-17 14:40:00,1799.58,1802.5,1799.53,1801.36,2952.0,1777.1238,1780.0073,1777.0744,1778.8816,2952.0
2019-05-17 14:45:00,1802.3,1802.67,1801.3,1801.31,1300.0,1779.8098,1780.1752,1778.8223,1778.8322,1300.0
2019-05-17 14:50:00,1802.63,1803.9,1799.04,1799.05,1000.0,1780.1357,1781.3899,1776.5905,1776.6004,1000.0
2019-05-17 14:55:00,1798.67,1801.0,1798.01,1800.25,1400.0,1776.2251,1778.5261,1775.5734,1777.7854,1400.0
2019-05-17 15:00:00,1801.0,1801.0,1796.84,1799.97,2700.0,1778.5261,1778.5261,1774.418,1777.5089,2700.0
2019-05-17 15:05:00,1799.98,1801.28,1799.34,1800.0,2000.0,1777.5188,1778.8026,1776.8868,1777.5385,2000.0
2019-05-17 15:10:00,1796.28,1797.69,1796.28,1797.69,1150.0,1773.865,1775.2574,1773.865,1775.2574,1150.0
2019-05-17 15:15:00,1797.72,1798.65,1795.0,1798.15,3751.0,1775.287,1776.2054,1772.6009,1775.7116,3751.0
2019-05-17 15:20:00,1799.48,1802.48,1798.86,1800.95,3199.0,1777.025,1779.9876,1776.4128,1778.4767,3199.0
2019-05-17 15:25:00,1800.18,1804.08,1800.17,1803.34,1800.0,1777.7163,1781.5676,1777.7064,1780.8369,1800.0
2019-05-17 15:30:00,1802.34,1802.49,1798.93,1798.93,2284.0,1779.8493,1779.9975,1776.4819,1776.4819,2284.0
2019-05-17 15:35:00,1798.79,1799.29,1793.25,1793.62,3459.0,1776.3436,1776.8374,1770.8728,1771.2382,3459.0
2019-05-17 15:40:00,1793.3,1795.13,1790.28,1794.38,5375.0,1770.9222,1772.7293,1767.9398,1771.9887,5375.0
2019-05-17 15:45:00,1795.17,1796.46,1789.11,1789.13,5196.0,1772.7688,1774.0427,1766.7844,1766.8042,5196.0
2019-05-17 15:50:00,1789.4,1790.12,1787.97,1788.0,2481.0,1767.0708,1767.7818,1765.6587,1765.6883,2481.0
2019-05-17 15:55:00,1788.9,1789.32,1786.1,1787.32,5878.0,1766.5771,1766.9918,1763.812,1765.0168,5878.0
2019-05-20 09:30:00,1769.73,1770.0,1763.14,1769.5,3864.0,1747.6463,1747.9129,1741.1385,1747.4191,3864.0
2019-05-20 09:35:00,1762.0,1763.98,1756.47,1760.41,2000.0,1740.0127,1741.968,1734.5517,1738.4426,2000.0
2019-05-20 09:40:00,1757.06,1760.87,1756.4,1756.4,3855.0,1735.1344,1738.8968,1734.4826,1734.4826,3855.0
2019-05-20 09:45:00,1757.73,1759.58,1752.78,1753.0,5521.0,1735.796,1737.6229,1730.9078,1731.125,5521.0
2019-05-20 09:50:00,1752.1,1752.68,1749.5,1750.12,3808.0,1730.2363,1730.809,1727.6687,1728.281,3808.0
2019-05-20 09:55:00,1751.22,1755.58,1750.11,1755.57,4720.0,1729.3672,1733.6728,1728.2711,1733.663,4720.0
2019-05-20 10:00:00,1754.94,1755.22,1750.55,1751.23,1800.0,1733.0408,1733.3173,1728.7056,1729.3771,1800.0
2019-05-20 10:05:00,1752.19,1753.89,1750.11,1751.88,1303.0,1730.3251,1732.0039,1728.2711,1730.019,1303.0
2019-05-20 10:10:00,1748.65,1753.65,1747.41,1753.53,2491.0,1726.8293,1731.7669,1725.6048,1731.6484,2491.0
2019-05-20 10:15:00,1754.46,1758.21,1754.45,1756.32,2200.0,1732.5668,1736.27,1732.5569,1734.4036,2200.0
2019-05-20 10:20:00,1758.78,1760.86,1757.3,1760.86,1627.0,1736.8329,1738.887,1735.3714,1738.887,1627.0
2019-05-20 10:25:00,1763.0,1763.74,1761.53,1761.53,1808.0,1741.0003,1741.731,1739.5486,1739.5486,1808.0
2019-05-20 10:30:00,1760.98,1760.98,1756.02,1757.9,1600.0,1739.0055,1739.0055,1734.1074,1735.9639,1600.0
2019-05-20 10:35:00,1760.58,1762.22,1758.9,1760.56,2233.0,1738.6104,1740.23,1736.9514,1738.5907,2233.0
2019-05-20 10:40:00,1760.0,1760.34,1756.94,1756.94,1205.0,1738.0377,1738.3734,1735.0159,1735.0159,1205.0
2019-05-20 10:45:00,1755.39,1757.74,1752.88,1752.88,1838.0,1733.4852,1735.8059,1731.0065,1731.0065,1838.0
2019-05-20 10:50:00,1752.88,1752.88,1750.0,1751.94,2610.0,1731.0065,1731.0065,1728.1625,1730.0783,2610.0
2019-05-20 10:55:00,1751.97,1752.86,1750.58,1752.8,1543.0,1730.1079,1730.9868,1728.7352,1730.9275,1543.0
2019-05-20 11:00:00,1753.8,1753.82,1750.65,1751.24,1702.0,1731.9151,1731.9348,1728.8044,1729.387,1702.0
2019-05-20 11:05:00,1751.24,1751.53,1749.59,1751.53,1951.0,1729.387,1729.6734,1727.7576,1729.6734,1951.0
2019-05-20 11:10:00,1753.41,1755.79,1753.33,1754.45,1400.0,1731.5299,1733.8802,1731.4509,1732.5569,1400.0
2019-05-20 11:15:00,1753.32,1753.58,1749.47,1749.7,2164.0,1731.441,1731.6978,1727.6391,1727.8662,2164.0
2019-05-20 11:20:00,1750.0,1750.0,1746.91,1748.98,1934.0,1728.1625,1728.1625,1725.111,1727.1552,1934.0
2019-05-20 11:25:00,1748.26,1750.5,1748.0,1748.9,1555.0,1726.4442,1728.6562,1726.1874,1727.0762,1555.0
2019-05-20 11:30:00,1751.58,1752.13,1747.38,1752.12,1631.0,1729.7228,1730.2659,1725.5752,1730.256,1631.0
2019-05-20 11:35:00,1750.98,1750.98,1746.74,1748.7,5900.0,1729.1302,1729.1302,1724.9432,1726.8787,5900.0
2019-05-20 11:40:00,1746.76,1748.04,1746.17,1747.93,3300.0,1724.9629,1726.2269,1724.3803,1726.1183,3300.0
2019-05-20 11:45:00,1748.72,1751.01,1748.71,1750.88,1606.0,1726.8984,1729.1599,1726.8886,1729.0315,1606.0
2019-05-20 11:50:00,1750.24,1750.28,1746.75,1749.15,3024.0,1728.3995,1728.439,1724.953,1727.3231,3024.0
2019-05-20 11:55:00,1748.69,1752.76,1748.69,1751.83,2100.0,1726.8688,1730.888,1726.8688,1729.9696,2100.0
2019-05-20 12:00:00,1751.42,1755.74,1751.26,1754.85,1200.0,1729.5648,1733.8308,1729.4068,1732.952,1200.0
2019-05-20 12:05:00,1756.0,1757.0,1755.38,1756.93,1646.0,1734.0876,1735.0751,1733.4753,1735.006,1646.0
2019-05-20 12:10:00,1757.34,1758.99,1757.34,1758.78,1100.0,1735.4109,1737.0403,1735.4109,1736.8329,1100.0
2019-05-20 12:15:00,1759.0,1761.49,1758.88,1759.93,1634.0,1737.0502,1739.5091,1736.9317,1737.9686,1634.0
2019-05-20 12:20:00,1758.24,1760.4,1758.24,1759.85,1896.0,1736.2996,1738.4327,1736.2996,1737.8896,1896.0
2019-05-20 12:25:00,1760.96,1760.96,1756.77,1756.78,400.0,1738.9857,1738.9857,1734.848,1734.8579,400.0
2019-05-20 12:30:00,1757.02,1757.5,1755.0,1755.0,907.0,1735.0949,1735.5689,1733.1001,1733.1001,907.0
2019-05-20 12:35:00,1753.96,1756.37,1753.96,1755.58,400.0,1732.0731,1734.453,1732.0731,1733.6728,400.0
2019-05-20 12:40:00,1755.58,1755.59,1754.09,1755.0,1099.0,1733.6728,1733.6827,1732.2014,1733.1001,1099.0
2019-05-20 12:45:00,1755.0,1755.01,1754.23,1754.97,1000.0,1733.1001,1733.11,1732.3397,1733.0705,1000.0
2019-05-20 12:50:00,1754.0,1755.11,1752.98,1752.98,1310.0,1732.1126,1733.2087,1731.1053,1731.1053,1310.0
2019-05-20 12:55:00,1752.38,1752.38,1750.95,1750.95,1595.0,1730.5128,1730.5128,1729.1006,1729.1006,1595.0
2019-05-20 13:00:00,1750.37,1750.6,1749.37,1749.37,700.0,1728.5279,1728.755,1727.5403,1727.5403,700.0
2019-05-20 13:05:00,1749.37,1749.37,1746.63,1746.9,2007.0,1727.5403,1727.5403,1724.8345,1725.1012,2007.0
2019-05-20 13:10:00,1746.62,1749.67,1746.61,1749.04,1541.0,1724.8247,1727.8366,1724.8148,1727.2145,1541.0
2019-05-20 13:15:00,1750.04,1750.4,1747.39,1747.4,2342.0,1728.202,1728.5575,1725.585,1725.5949,2342.0
2019-05-20 13:20:00,1747.93,1749.15,1747.92,1748.56,1661.0,1726.1183,1727.3231,1726.1084,1726.7404,1661.0
2019-05-20 13:25:00,1748.66,1751.52,1748.65,1751.52,1580.0,1726.8392,1729.6635,1726.8293,1729.6635,1580.0
2019-05-20 13:30:00,1751.49,1751.71,1750.94,1751.71,775.0,1729.6339,1729.8511,1729.0907,1729.8511,775.0
2019-05-20 13:35:00,1753.36,1753.36,1751.02,1751.02,1000.0,1731.4805,1731.4805,1729.1697,1729.1697,1000.0
2019-05-20 13:40:00,1752.69,1752.73,1752.17,1752.18,584.0,1730.8189,1730.8584,1730.3054,1730.3153,584.0
2019-05-20 13:45:00,1751.15,1751.15,1748.96,1748.96,500.0,1729.2981,1729.2981,1727.1355,1727.1355,500.0
2019-05-20 13:50:00,1749.16,1750.27,1748.03,1748.13,1500.0,1727.333,1728.4291,1726.2171,1726.3158,1500.0
2019-05-20 13:55:00,1749.82,1749.83,1747.45,1749.15,700.0,1727.9847,1727.9946,1725.6443,1727.3231,700.0
2019-05-20 14:00:00,1748.06,1748.07,1747.36,1747.36,710.0,1726.2467,1726.2566,1725.5554,1725.5554,710.0
2019-05-20 14:05:00,1747.85,1749.83,1747.8,1749.82,2200.0,1726.0393,1727.9946,1725.9899,1727.9847,2200.0
2019-05-20 14:10:00,1749.99,1751.36,1749.29,1749.75,1200.0,1728.1526,1729.5055,1727.4613,1727.9156,1200.0
2019-05-20 14:15:00,1747.82,1749.22,1747.82,1749.17,800.0,1726.0097,1727.3922,1726.0097,1727.3428,800.0
2019-05-20 14:20:00,1748.78,1749.67,1748.22,1748.22,1000.0,1726.9577,1727.8366,1726.4047,1726.4047,1000.0
2019-05-20 14:25:00,1749.1,1749.1,1748.95,1748.95,300.0,1727.2737,1727.2737,1727.1256,1727.1256,300.0
2019-05-20 14:30:00,1749.44,1749.44,1748.5,1748.77,1649.0,1727.6095,1727.6095,1726.6812,1726.9478,1649.0
2019-05-20 14:35:00,1749.0,1749.83,1747.01,1748.8,4300.0,1727.175,1727.9946,1725.2098,1726.9774,4300.0
2019-05-20 14:40:00,1749.16,1749.94,1749.15,1749.94,675.0,1727.333,1728.1032,1727.3231,1728.1032,675.0
2019-05-20 14:45:00,1750.0,1750.0,1748.9,1749.43,1300.0,1728.1625,1728.1625,1727.0762,1727.5996,1300.0
2019-05-20 14:50:00,1749.55,1749.76,1748.17,1748.45,2500.0,1727.7181,1727.9255,1726.3553,1726.6318,2500.0
2019-05-20 14:55:00,1749.0,1749.23,1747.9,1748.6,2443.0,1727.175,1727.4021,1726.0887,1726.7799,2443.0
2019-05-20 15:00:00,1748.75,1752.0,1748.74,1751.01,1600.0,1726.9281,1730.1375,1726.9182,1729.1599,1600.0
2019-05-20 15:05:00,1751.03,1752.63,1750.58,1752.0,1443.0,1729.1796,1730.7597,1728.7352,1730.1375,1443.0
2019-05-20 15:10:00,1752.0,1752.0,1749.67,1751.0,1279.0,1730.1375,1730.1375,1727.8366,1729.15,1279.0
2019-05-20 15:15:00,1751.02,1753.85,1750.41,1753.23,1700.0,1729.1697,1731.9644,1728.5674,1731.3522,1700.0
2019-05-20 15:20:00,1753.57,1754.92,1752.51,1753.75,1800.0,1731.6879,1733.0211,1730.6412,1731.8657,1800.0
2019-05-20 15:25:00,1753.75,1754.59,1753.6,1753.6,500.0,1731.8657,1732.6952,1731.7176,1731.7176,500.0
2019-05-20 15:30:00,1754.81,1755.59,1753.64,1755.58,2502.0,1732.9125,1733.6827,1731.7571,1733.6728,2502.0
2019-05-20 15:35:00,1753.94,1757.14,1753.93,1757.14,1621.0,1732.0533,1735.2134,1732.0434,1735.2134,1621.0
2019-05-20 15:40:00,1757.03,1757.03,1753.25,1753.56,1947.0,1735.1047,1735.1047,1731.3719,1731.678,1947.0
2019-05-20 15:45:00,1752.53,1754.74,1751.49,1751.49,2921.0,1730.6609,1732.8433,1729.6339,1729.6339,2921.0
2019-05-20 15:50:00,1752.04,1754.77,1750.55,1752.8,9510.0,1730.177,1732.873,1728.7056,1730.9275,9510.0
2019-05-20 15:55:00,1753.62,1755.13,1751.0,1751.0,6449.0,1731.7373,1733.2285,1729.15,1729.15,6449.0
2019-05-21 09:30:00,1762.34,1772.76,1757.23,1772.76,9033.0,1740.3485,1750.6385,1735.3023,1750.6385,9033.0
2019-05-21 09:35:00,1774.45,1774.46,1766.51,1766.51,2900.0,1752.3074,1752.3172,1744.4665,1744.4665,2900.0
2019-05-21 09:40:00,1764.63,1769.1,1764.63,1765.78,2100.0,1742.6099,1747.0241,1742.6099,1743.7456,2100.0
2019-05-21 09:45:00,1765.77,1770.41,1765.43,1770.41,2930.0,1743.7357,1748.3178,1743.3999,1748.3178,2930.0
2019-05-21 09:50:00,1768.34,1768.34,1763.92,1766.17,1500.0,1746.2736,1746.2736,1741.9088,1744.1307,1500.0
2019-05-21 09:55:00,1764.83,1772.82,1764.75,1772.79,3600.0,1742.8074,1750.6977,1742.7284,1750.6681,3600.0
2019-05-21 10:00:00,1775.0,1775.79,1774.25,1774.25,1000.0,1752.8505,1753.6307,1752.1099,1752.1099,1000.0
2019-05-21 10:05:00,1772.89,1772.89,1770.64,1771.36,500.0,1750.7668,1750.7668,1748.5449,1749.2559,500.0
2019-05-21 10:10:00,1772.12,1772.13,1768.09,1768.72,700.0,1750.0064,1750.0163,1746.0267,1746.6489,700.0
2019-05-21 10:15:00,1769.91,1770.67,1769.72,1769.91,558.0,1747.824,1748.5745,1747.6364,1747.824,558.0
2019-05-21 10:20:00,1769.87,1772.15,1769.87,1771.88,923.0,1747.7845,1750.0361,1747.7845,1749.7694,923.0
2019-05-21 10:25:00,1771.16,1771.4,1769.73,1770.7,1100.0,1749.0584,1749.2954,1747.6463,1748.6042,1100.0
2019-05-21 10:30:00,1769.73,1772.8,1769.13,1771.76,700.0,1747.6463,1750.678,1747.0538,1749.6509,700.0
2019-05-21 10:35:00,1773.69,1775.51,1773.68,1775.46,937.0,1751.5569,1753.3541,1751.547,1753.3048,937.0
2019-05-21 10:40:00,1775.46,1778.91,1775.46,1778.9,1150.0,1753.3048,1756.7117,1753.3048,1756.7018,1150.0
2019-05-21 10:45:00,1780.09,1780.09,1777.33,1779.04,2100.0,1757.877,1757.877,1755.1514,1756.8401,2100.0
2019-05-21 10:50:00,1778.91,1781.0,1777.92,1780.31,2164.0,1756.7117,1758.7756,1755.7341,1758.0942,2164.0
2019-05-21 10:55:00,1779.49,1780.94,1779.49,1780.32,723.0,1757.2845,1758.7164,1757.2845,1758.1041,723.0
2019-05-21 11:00:00,1780.31,1780.32,1775.99,1777.69,3360.0,1758.0942,1758.1041,1753.8282,1755.5069,3360.0
2019-05-21 11:05:00,1776.22,1779.38,1776.22,1778.53,4566.0,1754.0553,1757.1759,1754.0553,1756.3365,4566.0
2019-05-21 11:10:00,1781.03,1783.23,1779.89,1783.23,2658.0,1758.8053,1760.9778,1757.6795,1760.9778,2658.0
2019-05-21 11:15:00,1782.42,1782.99,1780.8,1782.51,1200.0,1760.1779,1760.7408,1758.5781,1760.2668,1200.0
2019-05-21 11:20:00,1782.92,1782.92,1778.0,1778.38,1755.0,1760.6717,1760.6717,1755.8131,1756.1883,1755.0
2019-05-21 11:25:00,1779.14,1779.45,1777.74,1777.74,850.0,1756.9388,1757.245,1755.5563,1755.5563,850.0
2019-05-21 11:30:00,1777.74,1778.19,1777.06,1778.19,600.0,1755.5563,1756.0007,1754.8848,1756.0007,600.0
2019-05-21 11:35:00,1778.19,1778.43,1776.41,1777.6,2120.0,1756.0007,1756.2377,1754.2429,1755.4181,2120.0
2019-05-21 11:40:00,1776.86,1776.91,1775.53,1776.77,1762.0,1754.6873,1754.7367,1753.3739,1754.5984,1762.0
2019-05-21 11:45:00,1776.62,1776.72,1776.17,1776.17,875.0,1754.4503,1754.549,1754.0059,1754.0059,875.0
2019-05-21 11:50:00,1777.0,1777.0,1775.53,1775.78,2661.0,1754.8256,1754.8256,1753.3739,1753.6208,2661.0
2019-05-21 11:55:00,1775.1,1778.44,1774.7,1777.89,1200.0,1752.9493,1756.2476,1752.5543,1755.7044,1200.0
2019-05-21 12:00:00,1778.18,1778.7,1778.12,1778.12,800.0,1755.9908,1756.5043,1755.9316,1755.9316,800.0
2019-05-21 12:05:00,1777.57,1778.45,1777.56,1778.44,998.0,1755.3884,1756.2575,1755.3786,1756.2476,998.0
2019-05-21 12:10:00,1778.86,1782.59,1778.86,1782.59,1400.0,1756.6623,1760.3458,1756.6623,1760.3458,1400.0
2019-05-21 12:15:00,1782.39,1782.92,1780.89,1781.11,1600.0,1760.1483,1760.6717,1758.667,1758.8843,1600.0
2019-05-21 12:20:00,1782.9,1783.52,1782.86,1783.52,500.0,1760.6519,1761.2642,1760.6124,1761.2642,500.0
2019-05-21 12:25:00,1782.61,1783.02,1782.46,1782.66,1217.0,1760.3655,1760.7704,1760.2174,1760.4149,1217.0
2019-05-21 12:30:00,1781.28,1781.28,1780.08,1780.09,400.0,1759.0521,1759.0521,1757.8671,1757.877,400.0
2019-05-21 12:35:00,1779.44,1779.44,1777.67,1778.45,1050.0,1757.2351,1757.2351,1755.4872,1756.2575,1050.0
2019-05-21 12:40:00,1778.5,1780.72,1777.87,1780.72,1872.0,1756.3068,1758.4991,1755.6847,1758.4991,1872.0
2019-05-21 12:45:00,1779.86,1779.86,1777.91,1777.91,500.0,1757.6499,1757.6499,1755.7242,1755.7242,500.0
2019-05-21 12:50:00,1778.69,1778.71,1777.84,1777.84,400.0,1756.4945,1756.5142,1755.6551,1755.6551,400.0
2019-05-21 12:55:00,1778.45,1778.46,1776.41,1777.56,1200.0,1756.2575,1756.2673,1754.2429,1755.3786,1200.0
2019-05-21 13:00:00,1778.36,1778.86,1777.1,1777.11,922.0,1756.1686,1756.6623,1754.9243,1754.9342,922.0
2019-05-21 13:05:00,1776.97,1777.03,1776.34,1776.34,820.0,1754.7959,1754.8552,1754.1738,1754.1738,820.0
2019-05-21 13:10:00,1776.72,1778.26,1776.72,1778.26,600.0,1754.549,1756.0698,1754.549,1756.0698,600.0
2019-05-21 13:15:00,1777.53,1778.04,1777.46,1778.04,400.0,1755.3489,1755.8526,1755.2798,1755.8526,400.0
2019-05-21 13:20:00,1777.14,1777.72,1777.14,1777.72,300.0,1754.9638,1755.5366,1754.9638,1755.5366,300.0
2019-05-21 13:25:00,1777.19,1777.34,1775.32,1775.33,1300.0,1755.0132,1755.1613,1753.1665,1753.1764,1300.0
2019-05-21 13:30:00,1774.01,1774.78,1773.31,1773.5,2400.0,1751.8729,1752.6333,1751.1816,1751.3692,2400.0
2019-05-21 13:35:00,1773.49,1773.91,1773.49,1773.76,522.0,1751.3594,1751.7741,1751.3594,1751.626,522.0
2019-05-21 13:40:00,1773.39,1773.39,1771.61,1771.62,1250.0,1751.2606,1751.2606,1749.5028,1749.5127,1250.0
2019-05-21 13:45:00,1771.59,1772.75,1771.52,1772.75,700.0,1749.4831,1750.6286,1749.4139,1750.6286,700.0
2019-05-21 13:50:00,1773.99,1775.45,1773.98,1775.45,200.0,1751.8531,1753.2949,1751.8432,1753.2949,200.0
2019-05-21 13:55:00,1774.8,1775.44,1774.36,1774.63,883.0,1752.653,1753.285,1752.2185,1752.4851,883.0
2019-05-21 14:00:00,1774.19,1774.28,1773.45,1774.28,800.0,1752.0506,1752.1395,1751.3199,1752.1395,800.0
2019-05-21 14:05:00,1774.81,1774.81,1774.58,1774.58,422.0,1752.6629,1752.6629,1752.4357,1752.4357,422.0
2019-05-21 14:10:00,1774.44,1774.44,1773.67,1773.67,9454.0,1752.2975,1752.2975,1751.5371,1751.5371,9454.0
2019-05-21 14:15:00,1773.59,1773.74,1770.12,1770.13,2118.0,1751.4581,1751.6062,1748.0314,1748.0413,2118.0
2019-05-21 14:20:00,1770.12,1770.12,1767.76,1767.77,822.0,1748.0314,1748.0314,1745.7009,1745.7107,822.0
2019-05-21 14:25:00,1767.93,1771.85,1767.25,1771.85,2206.0,1745.8687,1749.7398,1745.1972,1749.7398,2206.0
2019-05-21 14:30:00,1771.75,1772.03,1771.5,1771.5,700.0,1749.6411,1749.9176,1749.3942,1749.3942,700.0
2019-05-21 14:35:00,1772.17,1774.62,1772.17,1774.62,1600.0,1750.0558,1752.4753,1750.0558,1752.4753,1600.0
2019-05-21 14:40:00,1774.67,1774.98,1774.3,1774.95,1000.0,1752.5246,1752.8308,1752.1592,1752.8011,1000.0
2019-05-21 14:45:00,1775.54,1776.34,1775.01,1775.01,913.0,1753.3838,1754.1738,1752.8604,1752.8604,913.0
2019-05-21 14:50:00,1775.35,1775.35,1774.04,1774.91,700.0,1753.1961,1753.1961,1751.9025,1752.7616,700.0
2019-05-21 14:55:00,1774.37,1774.37,1773.7,1773.7,591.0,1752.2284,1752.2284,1751.5667,1751.5667,591.0
2019-05-21 15:00:00,1774.51,1774.52,1773.56,1773.56,800.0,1752.3666,1752.3765,1751.4285,1751.4285,800.0
2019-05-21 15:05:00,1774.22,1774.62,1772.76,1774.19,1100.0,1752.0802,1752.4753,1750.6385,1752.0506,1100.0
2019-05-21 15:10:00,1774.19,1774.96,1774.19,1774.57,800.0,1752.0506,1752.811,1752.0506,1752.4259,800.0
2019-05-21 15:15:00,1774.94,1776.92,1774.94,1776.91,1430.0,1752.7913,1754.7465,1752.7913,1754.7367,1430.0
2019-05-21 15:20:00,1776.17,1776.86,1776.08,1776.86,800.0,1754.0059,1754.6873,1753.917,1754.6873,800.0
2019-05-21 15:25:00,1776.88,1777.57,1776.21,1777.56,1700.0,1754.707,1755.3884,1754.0454,1755.3786,1700.0
2019-05-21 15:30:00,1777.61,1777.61,1776.53,1777.37,2300.0,1755.4279,1755.4279,1754.3614,1755.1909,2300.0
2019-05-21 15:35:00,1777.46,1778.47,1776.93,1778.15,1906.0,1755.2798,1756.2772,1754.7564,1755.9612,1906.0
2019-05-21 15:40:00,1779.0,1779.4,1778.25,1778.87,1800.0,1756.8006,1757.1956,1756.06,1756.6722,1800.0
2019-05-21 15:45:00,1779.02,1779.49,1778.79,1779.49,1200.0,1756.8203,1757.2845,1756.5932,1757.2845,1200.0
2019-05-21 15:50:00,1779.73,1780.0,1777.76,1778.0,3011.0,1757.5215,1757.7881,1755.5761,1755.8131,3011.0
2019-05-21 15:55:00,1777.82,1778.57,1771.09,1772.42,9038.0,1755.6353,1756.376,1748.9893,1750.3027,9038.0
2019-05-22 09:30:00,1757.35,1775.01,1757.35,1773.4,6911.0,1735.4208,1752.8604,1735.4208,1751.2705,6911.0
2019-05-22 09:35:00,1766.98,1771.47,1763.48,1763.48,900.0,1744.9306,1749.3646,1741.4743,1741.4743,900.0
2019-05-22 09:40:00,1762.56,1762.57,1757.01,1759.7,2100.0,1740.5657,1740.5756,1735.085,1737.7414,2100.0
2019-05-22 09:45:00,1757.02,1760.0,1752.06,1752.06,1641.0,1735.0949,1738.0377,1730.1968,1730.1968,1641.0
2019-05-22 09:50:00,1755.22,1755.7,1752.59,1755.01,2756.0,1733.3173,1733.7913,1730.7202,1733.11,2756.0
2019-05-22 09:55:00,1755.02,1756.0,1752.8,1754.09,3000.0,1733.1198,1734.0876,1730.9275,1732.2014,3000.0
2019-05-22 10:00:00,1754.11,1755.08,1754.0,1755.08,2039.0,1732.2212,1733.1791,1732.1126,1733.1791,2039.0
2019-05-22 10:05:00,1758.0,1759.99,1756.0,1756.0,2051.0,1736.0626,1738.0278,1734.0876,1734.0876,2051.0
2019-05-22 10:10:00,1755.28,1757.98,1755.28,1757.97,1388.0,1733.3766,1736.0429,1733.3766,1736.033,1388.0
2019-05-22 10:15:00,1760.0,1761.52,1758.62,1758.99,5828.0,1738.0377,1739.5387,1736.6749,1737.0403,5828.0
2019-05-22 10:20:00,1759.0,1760.0,1758.0,1758.51,2909.0,1737.0502,1738.0377,1736.0626,1736.5663,2909.0
2019-05-22 10:25:00,1758.0,1758.0,1756.0,1756.0,938.0,1736.0626,1736.0626,1734.0876,1734.0876,938.0
2019-05-22 10:30:00,1756.0,1757.05,1754.06,1757.05,2200.0,1734.0876,1735.1245,1732.1718,1735.1245,2200.0
2019-05-22 10:35:00,1758.52,1759.19,1755.48,1757.0,4576.0,1736.5762,1737.2378,1733.5741,1735.0751,4576.0
2019-05-22 10:40:00,1757.05,1760.3,1757.04,1759.81,2000.0,1735.1245,1738.3339,1735.1146,1737.8501,2000.0
2019-05-22 10:45:00,1759.68,1762.0,1758.84,1759.82,1650.0,1737.7217,1740.0127,1736.8922,1737.8599,1650.0
2019-05-22 10:50:00,1760.17,1760.17,1758.39,1758.4,13031.0,1738.2056,1738.2056,1736.4478,1736.4577,13031.0
2019-05-22 10:55:00,1757.44,1758.08,1755.87,1758.07,1490.0,1735.5096,1736.1416,1733.9592,1736.1318,1490.0
2019-05-22 11:00:00,1759.19,1760.09,1758.21,1759.99,2000.0,1737.2378,1738.1266,1736.27,1738.0278,2000.0
2019-05-22 11:05:00,1759.48,1760.08,1758.4,1759.77,1320.0,1737.5242,1738.1167,1736.4577,1737.8106,1320.0
2019-05-22 11:10:00,1760.48,1760.89,1759.25,1760.0,2699.0,1738.5117,1738.9166,1737.297,1738.0377,2699.0
2019-05-22 11:15:00,1761.25,1762.71,1760.01,1760.01,3590.0,1739.2721,1740.7139,1738.0476,1738.0476,3590.0
2019-05-22 11:20:00,1760.0,1761.2,1759.32,1760.96,1345.0,1738.0377,1739.2227,1737.3662,1738.9857,1345.0
2019-05-22 11:25:00,1761.25,1762.96,1759.0,1762.95,5650.0,1739.2721,1740.9608,1737.0502,1740.9509,5650.0
2019-05-22 11:30:00,1763.5,1767.92,1763.5,1767.92,7049.0,1741.494,1745.8589,1741.494,1745.8589,7049.0
2019-05-22 11:35:00,1766.0,1767.9,1765.79,1766.0,1400.0,1743.9628,1745.8391,1743.7554,1743.9628,1400.0
2019-05-22 11:40:00,1765.85,1767.62,1765.13,1765.13,3796.0,1743.8147,1745.5626,1743.1037,1743.1037,3796.0
2019-05-22 11:45:00,1766.34,1767.66,1763.67,1763.67,4687.0,1744.2986,1745.6021,1741.6619,1741.6619,4687.0
2019-05-22 11:50:00,1765.95,1769.0,1765.95,1766.95,4492.0,1743.9134,1746.9254,1743.9134,1744.901,4492.0
2019-05-22 11:55:00,1768.98,1770.04,1767.12,1769.89,1828.0,1746.9056,1747.9524,1745.0688,1747.8043,1828.0
2019-05-22 12:00:00,1770.29,1770.71,1768.12,1768.12,1300.0,1748.1993,1748.614,1746.0564,1746.0564,1300.0
2019-05-22 12:05:00,1768.17,1768.17,1764.3,1766.23,2362.0,1746.1057,1746.1057,1742.284,1744.1899,2362.0
2019-05-22 12:10:00,1764.29,1765.76,1764.0,1764.0,2099.0,1742.2742,1743.7258,1741.9878,1741.9878,2099.0
2019-05-22 12:15:00,1764.36,1765.06,1764.19,1764.19,300.0,1742.3433,1743.0345,1742.1754,1742.1754,300.0
2019-05-22 12:20:00,1766.17,1766.17,1766.06,1766.06,2526.0,1744.1307,1744.1307,1744.0221,1744.0221,2526.0
2019-05-22 12:25:00,1765.0,1765.5,1764.81,1765.14,2026.0,1742.9753,1743.4691,1742.7877,1743.1135,2026.0
2019-05-22 12:30:00,1765.14,1765.14,1764.99,1765.0,700.0,1743.1135,1743.1135,1742.9654,1742.9753,700.0
2019-05-22 12:35:00,1763.31,1763.61,1762.17,1762.17,1000.0,1741.3064,1741.6026,1740.1806,1740.1806,1000.0
2019-05-22 12:40:00,1762.38,1763.58,1758.17,1758.17,1400.0,1740.388,1741.573,1736.2305,1736.2305,1400.0
2019-05-22 12:45:00,1759.12,1759.8,1759.12,1759.8,200.0,1737.1687,1737.8402,1737.1687,1737.8402,200.0
2019-05-22 12:50:00,1761.28,1762.56,1761.27,1762.07,600.0,1739.3017,1740.5657,1739.2918,1740.0819,600.0
2019-05-22 12:55:00,1762.07,1762.07,1762.07,1762.07,0.0,1740.0819,1740.0819,1740.0819,1740.0819,0.0
2019-05-22 13:00:00,1761.22,1764.0,1761.22,1761.32,945.0,1739.2425,1741.9878,1739.2425,1739.3412,945.0
2019-05-22 13:05:00,1761.32,1761.32,1759.8,1759.8,500.0,1739.3412,1739.3412,1737.8402,1737.8402,500.0
2019-05-22 13:10:00,1758.91,1758.92,1758.91,1758.92,200.0,1736.9613,1736.9712,1736.9613,1736.9712,200.0
2019-05-22 13:15:00,1758.92,1758.92,1758.92,1758.92,0.0,1736.9712,1736.9712,1736.9712,1736.9712,0.0
2019-05-22 13:20:00,1760.61,1760.62,1759.45,1759.57,800.0,1738.6401,1738.65,1737.4946,1737.6131,800.0
2019-05-22 13:25:00,1758.67,1758.86,1758.62,1758.85,600.0,1736.7243,1736.9119,1736.6749,1736.902,600.0
2019-05-22 13:30:00,1755.99,1755.99,1754.75,1754.75,600.0,1734.0777,1734.0777,1732.8532,1732.8532,600.0
2019-05-22 13:35:00,1755.98,1756.36,1755.98,1756.36,400.0,1734.0679,1734.4431,1734.0679,1734.4431,400.0
2019-05-22 13:40:00,1756.45,1756.81,1756.3,1756.31,1600.0,1734.532,1734.8875,1734.3839,1734.3937,1600.0
2019-05-22 13:45:00,1756.3,1756.3,1755.08,1755.49,700.0,1734.3839,1734.3839,1733.1791,1733.584,700.0
2019-05-22 13:50:00,1755.49,1757.02,1754.75,1757.02,1762.0,1733.584,1735.0949,1732.8532,1735.0949,1762.0
2019-05-22 13:55:00,1756.13,1756.22,1756.03,1756.09,930.0,1734.216,1734.3049,1734.1172,1734.1765,930.0
2019-05-22 14:00:00,1754.0,1754.13,1751.86,1751.86,1605.0,1732.1126,1732.2409,1729.9993,1729.9993,1605.0
2019-05-22 14:05:00,1751.94,1755.65,1751.93,1755.39,1506.0,1730.0783,1733.742,1730.0684,1733.4852,1506.0
2019-05-22 14:10:00,1755.82,1755.83,1754.13,1755.0,2309.0,1733.9098,1733.9197,1732.2409,1733.1001,2309.0
2019-05-22 14:15:00,1754.81,1755.01,1753.77,1755.0,2339.0,1732.9125,1733.11,1731.8854,1733.1001,2339.0
2019-05-22 14:20:00,1755.0,1755.01,1754.33,1754.33,500.0,1733.1001,1733.11,1732.4384,1732.4384,500.0
2019-05-22 14:25:00,1756.0,1756.0,1755.16,1756.0,1877.0,1734.0876,1734.0876,1733.2581,1734.0876,1877.0
2019-05-22 14:30:00,1756.01,1758.25,1756.01,1757.63,2003.0,1734.0975,1736.3095,1734.0975,1735.6973,2003.0
2019-05-22 14:35:00,1757.78,1759.01,1757.78,1758.69,1294.0,1735.8454,1737.06,1735.8454,1736.744,1294.0
2019-05-22 14:40:00,1758.54,1760.0,1757.67,1760.0,3150.0,1736.5959,1738.0377,1735.7368,1738.0377,3150.0
2019-05-22 14:45:00,1759.12,1760.3,1758.0,1758.0,1135.0,1737.1687,1738.3339,1736.0626,1736.0626,1135.0
2019-05-22 14:50:00,1757.42,1757.42,1757.42,1757.42,200.0,1735.4899,1735.4899,1735.4899,1735.4899,200.0
2019-05-22 14:55:00,1756.88,1757.5,1755.78,1755.85,2300.0,1734.9566,1735.5689,1733.8703,1733.9395,2300.0
2019-05-22 15:00:00,1754.96,1755.06,1753.68,1753.83,1500.0,1733.0606,1733.1593,1731.7966,1731.9447,1500.0
2019-05-22 15:05:00,1754.39,1754.4,1752.22,1753.55,2349.0,1732.4977,1732.5076,1730.3548,1731.6682,2349.0
2019-05-22 15:10:00,1753.96,1753.96,1751.58,1751.58,3892.0,1732.0731,1732.0731,1729.7228,1729.7228,3892.0
2019-05-22 15:15:00,1752.0,1752.99,1751.59,1752.94,2400.0,1730.1375,1731.1152,1729.7326,1731.0658,2400.0
2019-05-22 15:20:00,1752.71,1752.79,1751.77,1751.77,1003.0,1730.8387,1730.9177,1729.9104,1729.9104,1003.0
2019-05-22 15:25:00,1752.74,1752.9,1751.26,1752.19,1100.0,1730.8683,1731.0263,1729.4068,1730.3251,1100.0
2019-05-22 15:30:00,1750.67,1752.74,1750.56,1752.37,1800.0,1728.8241,1730.8683,1728.7155,1730.5029,1800.0
2019-05-22 15:35:00,1752.22,1753.22,1751.93,1753.22,1600.0,1730.3548,1731.3423,1730.0684,1731.3423,1600.0
2019-05-22 15:40:00,1752.0,1753.83,1751.42,1751.42,3582.0,1730.1375,1731.9447,1729.5648,1729.5648,3582.0
2019-05-22 15:45:00,1750.83,1752.17,1747.1,1747.69,7073.0,1728.9821,1730.3054,1725.2987,1725.8813,7073.0
2019-05-22 15:50:00,1747.11,1748.63,1746.0,1747.31,7371.0,1725.3085,1726.8096,1724.2124,1725.506,7371.0
2019-05-22 15:55:00,1747.0,1747.29,1742.9,1744.36,13869.0,1725.1999,1725.4863,1721.1511,1722.5929,13869.0
2019-05-23 09:30:00,1746.95,1746.96,1735.11,1735.11,5250.0,1725.1505,1725.1604,1713.4583,1713.4583,5250.0
2019-05-23 09:35:00,1735.0,1736.63,1728.02,1730.71,4141.0,1713.3497,1714.9593,1706.4568,1709.1132,4141.0
2019-05-23 09:40:00,1730.63,1730.67,1728.2,1730.55,4700.0,1709.0342,1709.0737,1706.6345,1708.9552,4700.0
2019-05-23 09:45:00,1728.75,1730.77,1728.35,1728.35,4627.0,1707.1776,1709.1724,1706.7826,1706.7826,4627.0
2019-05-23 09:50:00,1727.34,1728.03,1724.37,1726.94,6122.0,1705.7852,1706.4666,1702.8523,1705.3902,6122.0
2019-05-23 09:55:00,1725.65,1730.35,1724.85,1727.83,2765.0,1704.1163,1708.7577,1703.3263,1706.2691,2765.0
2019-05-23 10:00:00,1727.54,1732.07,1727.21,1731.27,1200.0,1705.9827,1710.4562,1705.6569,1709.6662,1200.0
2019-05-23 10:05:00,1731.16,1731.16,1725.71,1725.71,1200.0,1709.5576,1709.5576,1704.1756,1704.1756,1200.0
2019-05-23 10:10:00,1726.51,1728.23,1723.94,1724.99,4669.0,1704.9656,1706.6641,1702.4277,1703.4646,4669.0
2019-05-23 10:15:00,1727.19,1729.67,1727.19,1729.34,1000.0,1705.6371,1708.0862,1705.6371,1707.7603,1000.0
2019-05-23 10:20:00,1729.0,1729.84,1727.85,1727.85,1103.0,1707.4245,1708.254,1706.2889,1706.2889,1103.0
2019-05-23 10:25:00,1728.33,1730.18,1727.93,1730.17,1100.0,1706.7629,1708.5898,1706.3679,1708.5799,1100.0
2019-05-23 10:30:00,1730.54,1732.5,1730.39,1731.22,1301.0,1708.9453,1710.8808,1708.7972,1709.6168,1301.0
2019-05-23 10:35:00,1733.0,1735.87,1731.24,1735.69,9089.0,1711.3746,1714.2088,1709.6366,1714.031,9089.0
2019-05-23 10:40:00,1736.62,1740.78,1736.35,1740.25,3245.0,1714.9494,1719.0575,1714.6828,1718.5341,3245.0
2019-05-23 10:45:00,1739.06,1741.18,1737.14,1738.62,1800.0,1717.359,1719.4525,1715.4629,1716.9245,1800.0
2019-05-23 10:50:00,1738.67,1738.69,1733.99,1735.0,5921.0,1716.9739,1716.9936,1712.3523,1713.3497,5921.0
2019-05-23 10:55:00,1736.11,1736.11,1731.13,1731.76,4096.0,1714.4458,1714.4458,1709.5279,1710.1501,4096.0
2019-05-23 11:00:00,1731.49,1731.66,1727.89,1728.9,3735.0,1709.8835,1710.0513,1706.3284,1707.3258,3735.0
2019-05-23 11:05:00,1728.44,1729.86,1727.25,1728.0,4997.0,1706.8715,1708.2738,1705.6964,1706.437,4997.0
2019-05-23 11:10:00,1726.52,1728.0,1722.81,1722.82,4648.0,1704.9755,1706.437,1701.3118,1701.3216,4648.0
2019-05-23 11:15:00,1724.0,1724.9,1722.9,1723.94,4984.0,1702.4869,1703.3757,1701.4006,1702.4277,4984.0
2019-05-23 11:20:00,1723.06,1725.55,1723.05,1724.45,4200.0,1701.5586,1704.0176,1701.5488,1702.9313,4200.0
2019-05-23 11:25:00,1724.97,1729.24,1724.69,1725.63,4443.0,1703.4448,1707.6615,1703.1683,1704.0966,4443.0
2019-05-23 11:30:00,1725.63,1727.27,1724.26,1724.66,2900.0,1704.0966,1705.7161,1702.7437,1703.1387,2900.0
2019-05-23 11:35:00,1724.48,1725.67,1724.31,1725.0,2539.0,1702.9609,1704.1361,1702.793,1703.4744,2539.0
2019-05-23 11:40:00,1725.66,1726.24,1724.17,1724.8,2717.0,1704.1262,1704.699,1702.6548,1703.2769,2717.0
2019-05-23 11:45:00,1724.11,1724.27,1723.12,1723.12,400.0,1702.5955,1702.7535,1701.6179,1701.6179,400.0
2019-05-23 11:50:00,1724.91,1726.0,1723.0,1723.55,2879.0,1703.3856,1704.462,1701.4994,1702.0425,2879.0
2019-05-23 11:55:00,1722.0,1724.0,1717.66,1718.18,4560.0,1700.5119,1702.4869,1696.226,1696.7395,4560.0
2019-05-23 12:00:00,1718.85,1720.08,1718.01,1720.08,1220.0,1697.4012,1698.6158,1696.5717,1698.6158,1220.0
2019-05-23 12:05:00,1719.93,1721.49,1719.11,1719.15,3299.0,1698.4677,1700.0082,1697.6579,1697.6974,3299.0
2019-05-23 12:10:00,1719.5,1720.64,1718.64,1719.07,1025.0,1698.0431,1699.1688,1697.1938,1697.6184,1025.0
2019-05-23 12:15:00,1720.12,1720.18,1715.04,1715.37,3700.0,1698.6553,1698.7146,1693.6387,1693.9646,3700.0
2019-05-23 12:20:00,1715.51,1715.51,1711.98,1713.61,1500.0,1694.1029,1694.1029,1690.6169,1692.2266,1500.0
2019-05-23 12:25:00,1714.5,1715.66,1714.27,1714.85,600.0,1693.1055,1694.251,1692.8783,1693.4511,600.0
2019-05-23 12:30:00,1716.52,1716.64,1713.49,1714.19,2200.0,1695.1003,1695.2188,1692.1081,1692.7993,2200.0
2019-05-23 12:35:00,1714.99,1715.39,1712.01,1714.7,1619.0,1693.5893,1693.9844,1690.6465,1693.303,1619.0
2019-05-23 12:40:00,1714.02,1714.71,1712.44,1713.31,1200.0,1692.6315,1693.3128,1691.0712,1691.9303,1200.0
2019-05-23 12:45:00,1714.25,1714.96,1711.22,1712.0,3071.0,1692.8586,1693.5597,1689.8664,1690.6367,3071.0
2019-05-23 12:50:00,1712.66,1712.66,1708.26,1708.27,2600.0,1691.2884,1691.2884,1686.9433,1686.9532,2600.0
2019-05-23 12:55:00,1709.75,1710.74,1707.53,1707.78,2200.0,1688.4147,1689.3924,1686.2224,1686.4693,2200.0
2019-05-23 13:00:00,1706.62,1708.86,1705.48,1706.36,1933.0,1685.3238,1687.5358,1684.198,1685.067,1933.0
2019-05-23 13:05:00,1707.66,1708.8,1706.26,1707.94,2300.0,1686.3508,1687.4766,1684.9683,1686.6273,2300.0
2019-05-23 13:10:00,1707.34,1707.6,1705.95,1705.95,300.0,1686.0348,1686.2916,1684.6622,1684.6622,300.0
2019-05-23 13:15:00,1705.15,1708.37,1705.14,1706.51,1528.0,1683.8721,1687.052,1683.8623,1685.2152,1528.0
2019-05-23 13:20:00,1705.17,1707.53,1705.17,1707.53,1200.0,1683.8919,1686.2224,1683.8919,1686.2224,1200.0
2019-05-23 13:25:00,1708.42,1710.01,1708.41,1709.01,600.0,1687.1013,1688.6715,1687.0915,1687.684,600.0
2019-05-23 13:30:00,1709.0,1710.39,1708.65,1710.39,1700.0,1687.6741,1689.0468,1687.3285,1689.0468,1700.0
2019-05-23 13:35:00,1708.08,1710.04,1708.07,1709.62,2194.0,1686.7656,1688.7011,1686.7557,1688.2864,2194.0
2019-05-23 13:40:00,1710.98,1712.93,1710.97,1712.77,1220.0,1689.6294,1691.5551,1689.6195,1691.3971,1220.0
2019-05-23 13:45:00,1713.35,1715.28,1711.08,1711.77,1900.0,1691.9698,1693.8757,1689.7281,1690.4095,1900.0
2019-05-23 13:50:00,1709.77,1711.12,1709.04,1711.06,500.0,1688.4345,1689.7676,1687.7136,1689.7084,500.0
2019-05-23 13:55:00,1710.77,1712.22,1710.77,1712.21,200.0,1689.422,1690.8539,1689.422,1690.844,200.0
2019-05-23 14:00:00,1712.17,1714.66,1712.17,1713.11,2702.0,1690.8045,1693.2635,1690.8045,1691.7328,2702.0
2019-05-23 14:05:00,1712.64,1713.2,1710.1,1710.11,2151.0,1691.2687,1691.8217,1688.7604,1688.7702,2151.0
2019-05-23 14:10:00,1710.23,1710.23,1708.17,1708.17,700.0,1688.8887,1688.8887,1686.8545,1686.8545,700.0
2019-05-23 14:15:00,1708.94,1710.43,1708.94,1709.73,1701.0,1687.6148,1689.0863,1687.6148,1688.395,1701.0
2019-05-23 14:20:00,1710.09,1711.31,1710.09,1711.31,700.0,1688.7505,1689.9553,1688.7505,1689.9553,700.0
2019-05-23 14:25:00,1711.31,1711.62,1710.73,1710.73,1100.0,1689.9553,1690.2614,1689.3825,1689.3825,1100.0
2019-05-23 14:30:00,1711.05,1712.41,1710.4,1712.4,1200.0,1689.6985,1691.0415,1689.0566,1691.0317,1200.0
2019-05-23 14:35:00,1711.43,1711.44,1710.37,1710.37,500.0,1690.0738,1690.0836,1689.027,1689.027,500.0
2019-05-23 14:40:00,1710.49,1710.53,1709.62,1710.0,1600.0,1689.1455,1689.185,1688.2864,1688.6616,1600.0
2019-05-23 14:45:00,1710.69,1712.02,1709.97,1710.24,1100.0,1689.343,1690.6564,1688.632,1688.8986,1100.0
2019-05-23 14:50:00,1710.41,1711.24,1708.55,1708.89,2480.0,1689.0665,1689.8861,1687.2297,1687.5655,2480.0
2019-05-23 14:55:00,1708.97,1710.65,1708.41,1710.65,1564.0,1687.6445,1689.3035,1687.0915,1689.3035,1564.0
2019-05-23 15:00:00,1711.01,1711.01,1707.27,1708.55,2948.0,1689.659,1689.659,1685.9657,1687.2297,2948.0
2019-05-23 15:05:00,1709.36,1709.51,1707.55,1708.69,2942.0,1688.0296,1688.1777,1686.2422,1687.368,2942.0
2019-05-23 15:10:00,1709.09,1709.44,1706.49,1708.13,5065.0,1687.763,1688.1086,1685.1954,1686.815,5065.0
2019-05-23 15:15:00,1708.22,1712.32,1707.16,1711.59,2400.0,1686.9038,1690.9527,1685.8571,1690.2318,2400.0
2019-05-23 15:20:00,1712.95,1715.59,1712.95,1713.82,1920.0,1691.5748,1694.1819,1691.5748,1692.4339,1920.0
2019-05-23 15:25:00,1715.27,1720.33,1714.79,1720.25,3700.0,1693.8659,1698.8627,1693.3918,1698.7837,3700.0
2019-05-23 15:30:00,1719.62,1720.88,1717.9,1719.39,3300.0,1698.1616,1699.4058,1696.463,1697.9344,3300.0
2019-05-23 15:35:00,1719.39,1720.38,1716.8,1716.8,2968.0,1697.9344,1698.9121,1695.3768,1695.3768,2968.0
2019-05-23 15:40:00,1716.36,1716.36,1713.6,1713.6,1873.0,1694.9423,1694.9423,1692.2167,1692.2167,1873.0
2019-05-23 15:45:00,1714.02,1715.24,1710.5,1710.5,4000.0,1692.6315,1693.8362,1689.1554,1689.1554,4000.0
2019-05-23 15:50:00,1710.7,1712.76,1709.23,1712.76,5790.0,1689.3529,1691.3872,1687.9012,1691.3872,5790.0
2019-05-23 15:55:00,1713.09,1718.3,1711.98,1715.89,12605.0,1691.7131,1696.858,1690.6169,1694.4781,12605.0
2019-05-24 09:30:00,1731.52,1731.52,1725.97,1725.97,3964.0,1709.9131,1709.9131,1704.4323,1704.4323,3964.0
2019-05-24 09:35:00,1724.56,1728.57,1724.55,1727.42,1099.0,1703.0399,1706.9999,1703.0301,1705.8642,1099.0
2019-05-24 09:40:00,1728.02,1729.0,1726.55,1729.0,2200.0,1706.4568,1707.4245,1705.0051,1707.4245,2200.0
2019-05-24 09:45:00,1729.48,1731.58,1727.6,1729.5,3870.0,1707.8985,1709.9723,1706.042,1707.9183,3870.0
2019-05-24 09:50:00,1729.0,1729.83,1725.34,1725.35,2690.0,1707.4245,1708.2442,1703.8102,1703.8201,2690.0
2019-05-24 09:55:00,1724.16,1724.67,1721.86,1724.66,1100.0,1702.6449,1703.1486,1700.3736,1703.1387,1100.0
2019-05-24 10:00:00,1724.33,1728.71,1724.32,1727.55,10589.0,1702.8128,1707.1381,1702.8029,1705.9926,10589.0
2019-05-24 10:05:00,1727.72,1727.73,1722.91,1722.93,1800.0,1706.1605,1706.1704,1701.4105,1701.4303,1800.0
2019-05-24 10:10:00,1721.43,1724.89,1717.92,1717.93,2200.0,1699.949,1703.3658,1696.4828,1696.4927,2200.0
2019-05-24 10:15:00,1717.95,1720.76,1717.94,1720.0,5100.0,1696.5124,1699.2873,1696.5025,1698.5368,5100.0
2019-05-24 10:20:00,1720.04,1720.13,1718.62,1719.58,600.0,1698.5763,1698.6652,1697.1741,1698.1221,600.0
2019-05-24 10:25:00,1717.06,1718.0,1716.0,1717.27,1000.0,1695.6335,1696.5618,1694.5867,1695.8409,1000.0
2019-05-24 10:30:00,1716.98,1717.94,1715.53,1716.5,1100.0,1695.5545,1696.5025,1694.1226,1695.0805,1100.0
2019-05-24 10:35:00,1716.29,1717.49,1715.42,1715.9,700.0,1694.8731,1696.0582,1694.014,1694.488,700.0
2019-05-24 10:40:00,1716.05,1718.98,1715.2,1718.0,2885.0,1694.6361,1697.5296,1693.7967,1696.5618,2885.0
2019-05-24 10:45:00,1718.92,1720.14,1717.13,1718.03,2260.0,1697.4703,1698.6751,1695.7026,1696.5914,2260.0
2019-05-24 10:50:00,1717.02,1717.02,1712.01,1713.36,2100.0,1695.594,1695.594,1690.6465,1691.9797,2100.0
2019-05-24 10:55:00,1712.13,1714.86,1712.0,1713.43,3247.0,1690.765,1693.461,1690.6367,1692.0488,3247.0
2019-05-24 11:00:00,1713.29,1713.3,1712.67,1713.29,900.0,1691.9106,1691.9204,1691.2983,1691.9106,900.0
2019-05-24 11:05:00,1713.22,1713.62,1711.86,1712.43,1600.0,1691.8414,1692.2364,1690.4984,1691.0613,1600.0
2019-05-24 11:10:00,1712.4,1712.41,1709.7,1710.62,1652.0,1691.0317,1691.0415,1688.3654,1689.2739,1652.0
2019-05-24 11:15:00,1709.77,1711.23,1709.77,1710.09,400.0,1688.4345,1689.8763,1688.4345,1688.7505,400.0
2019-05-24 11:20:00,1710.1,1714.88,1710.09,1713.88,1200.0,1688.7604,1693.4807,1688.7505,1692.4932,1200.0
2019-05-24 11:25:00,1712.82,1712.82,1711.8,1712.78,611.0,1691.4464,1691.4464,1690.4392,1691.4069,611.0
2019-05-24 11:30:00,1712.15,1715.5,1712.15,1714.93,1400.0,1690.7848,1694.093,1690.7848,1693.5301,1400.0
2019-05-24 11:35:00,1715.43,1717.57,1715.03,1716.8,1826.0,1694.0239,1696.1372,1693.6288,1695.3768,1826.0
2019-05-24 11:40:00,1716.79,1718.28,1716.65,1716.66,2174.0,1695.3669,1696.8383,1695.2286,1695.2385,2174.0
2019-05-24 11:45:00,1717.28,1718.5,1716.38,1716.38,500.0,1695.8508,1697.0555,1694.962,1694.962,500.0
2019-05-24 11:50:00,1716.43,1719.11,1715.18,1719.11,1500.0,1695.0114,1697.6579,1693.777,1697.6579,1500.0
2019-05-24 11:55:00,1718.55,1718.55,1716.21,1716.21,500.0,1697.1049,1697.1049,1694.7941,1694.7941,500.0
2019-05-24 12:00:00,1716.21,1716.66,1712.17,1712.17,2760.0,1694.7941,1695.2385,1690.8045,1690.8045,2760.0
2019-05-24 12:05:00,1712.18,1712.55,1710.01,1711.31,600.0,1690.8144,1691.1798,1688.6715,1689.9553,600.0
2019-05-24 12:10:00,1711.31,1711.31,1710.85,1710.85,200.0,1689.9553,1689.9553,1689.501,1689.501,200.0
2019-05-24 12:15:00,1710.86,1712.28,1709.63,1711.71,1200.0,1689.5109,1690.9132,1688.2962,1690.3503,1200.0
2019-05-24 12:20:00,1711.96,1711.97,1711.84,1711.84,200.0,1690.5972,1690.607,1690.4787,1690.4787,200.0
2019-05-24 12:25:00,1710.96,1710.96,1709.43,1709.43,250.0,1689.6096,1689.6096,1688.0987,1688.0987,250.0
2019-05-24 12:30:00,1712.01,1715.01,1712.01,1713.67,1739.0,1690.6465,1693.6091,1690.6465,1692.2858,1739.0
2019-05-24 12:35:00,1713.67,1713.67,1713.67,1713.67,300.0,1692.2858,1692.2858,1692.2858,1692.2858,300.0
2019-05-24 12:40:00,1714.73,1716.01,1713.14,1713.14,700.0,1693.3326,1694.5966,1691.7624,1691.7624,700.0
2019-05-24 12:45:00,1713.14,1714.02,1712.2,1712.27,2000.0,1691.7624,1692.6315,1690.8342,1690.9033,2000.0
2019-05-24 12:50:00,1712.27,1712.72,1709.79,1709.8,2079.0,1690.9033,1691.3477,1688.4542,1688.4641,2079.0
2019-05-24 12:55:00,1711.6,1712.71,1710.02,1712.71,1100.0,1690.2417,1691.3378,1688.6814,1691.3378,1100.0
2019-05-24 13:00:00,1713.42,1715.05,1712.95,1714.98,1100.0,1692.0389,1693.6486,1691.5748,1693.5795,1100.0
2019-05-24 13:05:00,1712.97,1714.07,1711.51,1712.07,1600.0,1691.5946,1692.6808,1690.1528,1690.7058,1600.0
2019-05-24 13:10:00,1712.07,1712.13,1711.04,1712.12,800.0,1690.7058,1690.765,1689.6886,1690.7552,800.0
2019-05-24 13:15:00,1713.2,1714.63,1713.2,1713.26,1200.0,1691.8217,1693.2338,1691.8217,1691.8809,1200.0
2019-05-24 13:20:00,1713.3,1714.47,1713.3,1714.47,822.0,1691.9204,1693.0758,1691.9204,1693.0758,822.0
2019-05-24 13:25:00,1713.39,1713.39,1711.18,1711.19,500.0,1692.0093,1692.0093,1689.8269,1689.8368,500.0
2019-05-24 13:30:00,1712.36,1712.36,1711.37,1711.37,400.0,1690.9922,1690.9922,1690.0145,1690.0145,400.0
2019-05-24 13:35:00,1712.79,1713.69,1712.79,1713.23,700.0,1691.4168,1692.3056,1691.4168,1691.8513,700.0
2019-05-24 13:40:00,1712.39,1713.01,1712.29,1712.3,1220.0,1691.0218,1691.6341,1690.923,1690.9329,1220.0
2019-05-24 13:45:00,1712.94,1712.95,1711.16,1711.83,4300.0,1691.5649,1691.5748,1689.8071,1690.4688,4300.0
2019-05-24 13:50:00,1711.83,1714.34,1711.83,1713.96,800.0,1690.4688,1692.9475,1690.4688,1692.5722,800.0
2019-05-24 13:55:00,1713.82,1713.96,1711.66,1712.25,500.0,1692.4339,1692.5722,1690.3009,1690.8835,500.0
2019-05-24 14:00:00,1711.66,1711.66,1710.81,1710.82,500.0,1690.3009,1690.3009,1689.4615,1689.4714,500.0
2019-05-24 14:05:00,1710.67,1711.95,1710.52,1711.46,1500.0,1689.3233,1690.5873,1689.1751,1690.1034,1500.0
2019-05-24 14:10:00,1710.87,1711.77,1710.87,1711.34,1892.0,1689.5208,1690.4095,1689.5208,1689.9849,1892.0
2019-05-24 14:15:00,1710.06,1711.58,1710.0,1710.84,1245.0,1688.7209,1690.2219,1688.6616,1689.4911,1245.0
2019-05-24 14:20:00,1712.65,1712.69,1712.51,1712.69,1254.0,1691.2785,1691.318,1691.1403,1691.318,1254.0
2019-05-24 14:25:00,1712.46,1712.46,1711.52,1711.52,300.0,1691.0909,1691.0909,1690.1626,1690.1626,300.0
2019-05-24 14:30:00,1711.67,1712.01,1711.19,1711.19,1709.0,1690.3108,1690.6465,1689.8368,1689.8368,1709.0
2019-05-24 14:35:00,1711.19,1711.97,1710.95,1710.95,900.0,1689.8368,1690.607,1689.5998,1689.5998,900.0
2019-05-24 14:40:00,1710.9,1711.28,1710.74,1711.25,605.0,1689.5504,1689.9256,1689.3924,1689.896,605.0
2019-05-24 14:45:00,1711.81,1711.82,1710.02,1710.03,1600.0,1690.449,1690.4589,1688.6814,1688.6912,1600.0
2019-05-24 14:50:00,1711.44,1711.82,1710.61,1710.68,1416.0,1690.0836,1690.4589,1689.264,1689.3331,1416.0
2019-05-24 14:55:00,1710.84,1710.85,1710.26,1710.85,1291.0,1689.4911,1689.501,1688.9184,1689.501,1291.0
2019-05-24 15:00:00,1710.84,1713.6,1710.25,1713.09,2810.0,1689.4911,1692.2167,1688.9085,1691.7131,2810.0
2019-05-24 15:05:00,1712.79,1712.96,1712.15,1712.49,1100.0,1691.4168,1691.5847,1690.7848,1691.1205,1100.0
2019-05-24 15:10:00,1710.79,1710.96,1709.98,1710.95,900.0,1689.4418,1689.6096,1688.6419,1689.5998,900.0
2019-05-24 15:15:00,1710.02,1710.53,1708.99,1709.0,2207.0,1688.6814,1689.185,1687.6642,1687.6741,2207.0
2019-05-24 15:20:00,1708.54,1709.22,1708.53,1709.22,600.0,1687.2198,1687.8914,1687.21,1687.8914,600.0
2019-05-24 15:25:00,1711.14,1712.18,1710.55,1712.18,1000.0,1689.7874,1690.8144,1689.2048,1690.8144,1000.0
2019-05-24 15:30:00,1711.44,1711.44,1710.0,1711.29,1565.0,1690.0836,1690.0836,1688.6616,1689.9355,1565.0
2019-05-24 15:35:00,1710.55,1710.91,1709.02,1709.66,1000.0,1689.2048,1689.5603,1687.6938,1688.3259,1000.0
2019-05-24 15:40:00,1709.27,1710.09,1709.21,1709.21,745.0,1687.9407,1688.7505,1687.8815,1687.8815,745.0
2019-05-24 15:45:00,1709.72,1710.96,1709.19,1710.7,2500.0,1688.3851,1689.6096,1687.8617,1689.3529,2500.0
2019-05-24 15:50:00,1710.99,1711.15,1709.45,1709.8,1622.0,1689.6393,1689.7973,1688.1185,1688.4641,1622.0
2019-05-24 15:55:00,1709.46,1710.5,1707.59,1709.34,6136.0,1688.1284,1689.1554,1686.2817,1688.0099,6136.0
2019-05-28 09:30:00,1707.59,1709.57,1703.82,1709.56,5204.0,1686.2817,1688.237,1682.5587,1688.2271,5204.0
2019-05-28 09:35:00,1712.5,1722.51,1712.5,1722.29,3376.0,1691.1304,1701.0155,1691.1304,1700.7983,3376.0
2019-05-28 09:40:00,1722.0,1728.98,1722.0,1723.9,1755.0,1700.5119,1707.4048,1700.5119,1702.3882,1755.0
2019-05-28 09:45:00,1721.67,1723.44,1721.66,1723.44,1500.0,1700.186,1701.9339,1700.1761,1701.9339,1500.0
2019-05-28 09:50:00,1722.24,1725.0,1721.22,1723.57,1000.0,1700.7489,1703.4744,1699.7416,1702.0623,1000.0
2019-05-28 09:55:00,1722.0,1722.62,1716.75,1719.61,1684.0,1700.5119,1701.1241,1695.3274,1698.1517,1684.0
2019-05-28 10:00:00,1717.4,1720.65,1717.4,1719.62,1200.0,1695.9693,1699.1787,1695.9693,1698.1616,1200.0
2019-05-28 10:05:00,1717.16,1719.39,1716.66,1716.67,900.0,1695.7323,1697.9344,1695.2385,1695.2484,900.0
2019-05-28 10:10:00,1714.8,1716.09,1713.68,1715.38,809.0,1693.4017,1694.6756,1692.2957,1693.9745,809.0
2019-05-28 10:15:00,1715.38,1715.38,1712.64,1713.56,1000.0,1693.9745,1693.9745,1691.2687,1692.1772,1000.0
2019-05-28 10:20:00,1714.85,1716.14,1713.04,1714.96,1047.0,1693.4511,1694.725,1691.6637,1693.5597,1047.0
2019-05-28 10:25:00,1714.25,1715.1,1713.53,1713.54,1900.0,1692.8586,1693.698,1692.1476,1692.1574,1900.0
2019-05-28 10:30:00,1710.44,1712.4,1709.02,1709.12,1958.0,1689.0961,1691.0317,1687.6938,1687.7926,1958.0
2019-05-28 10:35:00,1709.11,1711.76,1708.23,1708.24,2085.0,1687.7827,1690.3997,1686.9137,1686.9236,2085.0
2019-05-28 10:40:00,1708.86,1708.89,1708.86,1708.89,500.0,1687.5358,1687.5655,1687.5358,1687.5655,500.0
2019-05-28 10:45:00,1710.68,1713.01,1709.67,1713.01,1950.0,1689.3331,1691.6341,1688.3357,1691.6341,1950.0
2019-05-28 10:50:00,1712.69,1714.0,1711.11,1712.27,3255.0,1691.318,1692.6117,1689.7578,1690.9033,3255.0
2019-05-28 10:55:00,1710.51,1715.17,1709.66,1714.23,1450.0,1689.1653,1693.7671,1688.3259,1692.8388,1450.0
2019-05-28 11:00:00,1711.69,1715.03,1711.29,1711.29,1291.0,1690.3305,1693.6288,1689.9355,1689.9355,1291.0
2019-05-28 11:05:00,1709.52,1710.76,1706.81,1706.82,2055.0,1688.1876,1689.4121,1685.5114,1685.5213,2055.0
2019-05-28 11:10:00,1708.03,1709.82,1706.87,1709.82,1278.0,1686.7162,1688.4839,1685.5707,1688.4839,1278.0
2019-05-28 11:15:00,1709.16,1709.89,1709.15,1709.89,1100.0,1687.8321,1688.553,1687.8222,1688.553,1100.0
2019-05-28 11:20:00,1709.89,1710.33,1708.89,1710.33,1900.0,1688.553,1688.9875,1687.5655,1688.9875,1900.0
2019-05-28 11:25:00,1707.12,1709.62,1707.0,1709.62,1200.0,1685.8176,1688.2864,1685.6991,1688.2864,1200.0
2019-05-28 11:30:00,1709.04,1709.04,1707.0,1708.47,2122.0,1687.7136,1687.7136,1685.6991,1687.1507,2122.0
2019-05-28 11:35:00,1710.22,1711.59,1710.22,1711.59,1400.0,1688.8789,1690.2318,1688.8789,1690.2318,1400.0
2019-05-28 11:40:00,1713.97,1715.15,1713.96,1715.14,400.0,1692.5821,1693.7474,1692.5722,1693.7375,400.0
2019-05-28 11:45:00,1715.14,1716.52,1715.14,1715.51,1200.0,1693.7375,1695.1003,1693.7375,1694.1029,1200.0
2019-05-28 11:50:00,1715.62,1716.25,1714.8,1714.98,1300.0,1694.2115,1694.8336,1693.4017,1693.5795,1300.0
2019-05-28 11:55:00,1714.94,1715.98,1714.59,1715.98,1000.0,1693.54,1694.567,1693.1943,1694.567,1000.0
2019-05-28 12:00:00,1717.46,1718.21,1715.53,1717.81,1209.0,1696.0285,1696.7692,1694.1226,1696.3742,1209.0
2019-05-28 12:05:00,1716.12,1716.12,1714.98,1714.98,500.0,1694.7052,1694.7052,1693.5795,1693.5795,500.0
2019-05-28 12:10:00,1715.87,1716.15,1714.66,1716.15,900.0,1694.4584,1694.7349,1693.2635,1694.7349,900.0
2019-05-28 12:15:00,1716.15,1716.44,1716.15,1716.34,300.0,1694.7349,1695.0213,1694.7349,1694.9225,300.0
2019-05-28 12:20:00,1716.43,1716.43,1714.78,1714.78,400.0,1695.0114,1695.0114,1693.382,1693.382,400.0
2019-05-28 12:25:00,1715.47,1715.97,1714.8,1715.79,900.0,1694.0634,1694.5571,1693.4017,1694.3794,900.0
2019-05-28 12:30:00,1715.12,1715.57,1714.49,1714.87,900.0,1693.7177,1694.1621,1693.0956,1693.4708,900.0
2019-05-28 12:35:00,1715.15,1715.15,1714.13,1714.14,730.0,1693.7474,1693.7474,1692.7401,1692.75,730.0
2019-05-28 12:40:00,1714.15,1714.8,1713.08,1713.08,900.0,1692.7598,1693.4017,1691.7032,1691.7032,900.0
2019-05-28 12:45:00,1712.91,1715.58,1712.37,1715.57,1700.0,1691.5353,1694.172,1691.002,1694.1621,1700.0
2019-05-28 12:50:00,1714.96,1716.03,1714.88,1716.01,1300.0,1693.5597,1694.6164,1693.4807,1694.5966,1300.0
2019-05-28 12:55:00,1714.51,1715.24,1712.85,1713.86,1505.0,1693.1153,1693.8362,1691.4761,1692.4734,1505.0
2019-05-28 13:00:00,1713.01,1714.44,1713.01,1714.13,800.0,1691.6341,1693.0462,1691.6341,1692.7401,800.0
2019-05-28 13:05:00,1714.19,1714.19,1714.18,1714.19,300.0,1692.7993,1692.7993,1692.7895,1692.7993,300.0
2019-05-28 13:10:00,1714.63,1714.86,1713.97,1713.98,500.0,1693.2338,1693.461,1692.5821,1692.592,500.0
2019-05-28 13:15:00,1714.27,1714.59,1711.76,1712.53,2600.0,1692.8783,1693.1943,1690.3997,1691.16,2600.0
2019-05-28 13:20:00,1712.59,1712.64,1712.05,1712.64,1032.0,1691.2193,1691.2687,1690.686,1691.2687,1032.0
2019-05-28 13:25:00,1712.61,1712.61,1710.0,1710.0,2602.0,1691.239,1691.239,1688.6616,1688.6616,2602.0
2019-05-28 13:30:00,1708.95,1709.86,1707.08,1709.81,500.0,1687.6247,1688.5234,1685.7781,1688.474,500.0
2019-05-28 13:35:00,1709.96,1710.86,1709.96,1710.23,600.0,1688.6221,1689.5109,1688.6221,1688.8887,600.0
2019-05-28 13:40:00,1710.23,1711.87,1710.23,1710.51,1350.0,1688.8887,1690.5083,1688.8887,1689.1653,1350.0
2019-05-28 13:45:00,1711.65,1711.65,1709.26,1710.6,500.0,1690.291,1690.291,1687.9309,1689.2541,500.0
2019-05-28 13:50:00,1710.37,1711.24,1709.62,1709.62,700.0,1689.027,1689.8861,1688.2864,1688.2864,700.0
2019-05-28 13:55:00,1709.13,1709.25,1708.06,1708.14,1000.0,1687.8025,1687.921,1686.7458,1686.8248,1000.0
2019-05-28 14:00:00,1707.08,1707.32,1704.44,1704.45,3808.0,1685.7781,1686.0151,1683.171,1683.1809,3808.0
2019-05-28 14:05:00,1705.0,1705.01,1701.82,1701.82,1700.0,1683.724,1683.7339,1680.5837,1680.5837,1700.0
2019-05-28 14:10:00,1700.62,1701.75,1699.04,1700.48,3509.0,1679.3987,1680.5146,1677.8384,1679.2604,3509.0
2019-05-28 14:15:00,1701.68,1702.32,1699.83,1700.0,4231.0,1680.4454,1681.0775,1678.6185,1678.7864,4231.0
2019-05-28 14:20:00,1699.35,1702.72,1699.35,1700.53,1750.0,1678.1445,1681.4725,1678.1445,1679.3098,1750.0
2019-05-28 14:25:00,1700.52,1701.42,1700.0,1701.05,1400.0,1679.2999,1680.1887,1678.7864,1679.8233,1400.0
2019-05-28 14:30:00,1700.2,1701.34,1699.85,1701.33,1210.0,1678.9839,1680.1097,1678.6383,1680.0998,1210.0
2019-05-28 14:35:00,1700.98,1702.12,1700.0,1702.1,1600.0,1679.7542,1680.8799,1678.7864,1680.8602,1600.0
2019-05-28 14:40:00,1702.09,1702.09,1699.16,1699.17,2455.0,1680.8503,1680.8503,1677.9569,1677.9668,2455.0
2019-05-28 14:45:00,1700.38,1700.86,1699.14,1700.17,1255.0,1679.1617,1679.6357,1677.9371,1678.9543,1255.0
2019-05-28 14:50:00,1699.01,1699.52,1698.11,1698.11,1000.0,1677.8088,1678.3124,1676.92,1676.92,1000.0
2019-05-28 14:55:00,1698.1,1700.01,1697.41,1699.7,2300.0,1676.9101,1678.7963,1676.2287,1678.4901,2300.0
2019-05-28 15:00:00,1700.0,1700.0,1698.75,1699.47,1919.0,1678.7864,1678.7864,1677.552,1678.263,1919.0
2019-05-28 15:05:00,1699.67,1700.47,1699.03,1699.97,2700.0,1678.4605,1679.2505,1677.8285,1678.7568,2700.0
2019-05-28 15:10:00,1698.43,1698.43,1697.43,1697.74,1300.0,1677.236,1677.236,1676.2485,1676.5546,1300.0
2019-05-28 15:15:00,1698.18,1699.19,1697.06,1697.07,1800.0,1676.9891,1677.9865,1675.8831,1675.893,1800.0
2019-05-28 15:20:00,1697.06,1698.03,1697.04,1697.17,1600.0,1675.8831,1676.841,1675.8633,1675.9917,1600.0
2019-05-28 15:25:00,1697.86,1697.86,1696.0,1696.0,500.0,1676.6731,1676.6731,1674.8363,1674.8363,500.0
2019-05-28 15:30:00,1696.39,1696.46,1693.69,1693.74,3000.0,1675.2215,1675.2906,1672.5551,1672.6045,3000.0
2019-05-28 15:35:00,1692.5,1693.71,1692.26,1692.64,2134.0,1671.38,1672.5749,1671.143,1671.5182,2134.0
2019-05-28 15:40:00,1690.79,1691.04,1689.81,1689.92,2800.0,1669.6913,1669.9382,1668.7236,1668.8322,2800.0
2019-05-28 15:45:00,1689.89,1690.96,1689.05,1689.26,3500.0,1668.8026,1669.8592,1667.973,1668.1804,3500.0
2019-05-28 15:50:00,1689.98,1691.49,1688.63,1691.46,5589.0,1668.8914,1670.3826,1667.5583,1670.353,5589.0
2019-05-28 15:55:00,1690.17,1693.52,1685.38,1685.55,15670.0,1669.0791,1672.3873,1664.3488,1664.5167,15670.0
2019-05-29 09:30:00,1676.93,1678.88,1669.19,1674.48,4704.0,1656.0043,1657.93,1648.3609,1653.5849,4704.0
2019-05-29 09:35:00,1674.0,1674.54,1669.17,1669.42,1900.0,1653.1108,1653.6441,1648.3411,1648.588,1900.0
2019-05-29 09:40:00,1672.94,1674.72,1669.79,1674.72,4640.0,1652.0641,1653.8219,1648.9534,1653.8219,4640.0
2019-05-29 09:45:00,1674.21,1678.39,1674.21,1677.13,2649.0,1653.3182,1657.4461,1653.3182,1656.2018,2649.0
2019-05-29 09:50:00,1676.72,1676.72,1672.78,1674.67,1200.0,1655.7969,1655.7969,1651.9061,1653.7725,1200.0
2019-05-29 09:55:00,1675.8,1678.31,1675.8,1676.18,1432.0,1654.8884,1657.3671,1654.8884,1655.2636,1432.0
2019-05-29 10:00:00,1676.19,1680.26,1676.18,1679.24,1500.0,1655.2735,1659.2927,1655.2636,1658.2855,1500.0
2019-05-29 10:05:00,1679.0,1681.72,1677.9,1679.82,1700.0,1658.0485,1660.7345,1656.9622,1658.8582,1700.0
2019-05-29 10:10:00,1680.0,1681.0,1678.83,1680.87,2196.0,1659.036,1660.0235,1657.8806,1659.8951,2196.0
2019-05-29 10:15:00,1682.0,1682.0,1680.81,1681.78,1047.0,1661.011,1661.011,1659.8359,1660.7938,1047.0
2019-05-29 10:20:00,1683.48,1683.49,1679.85,1680.44,2289.0,1662.4725,1662.4824,1658.8878,1659.4705,2289.0
2019-05-29 10:25:00,1679.34,1681.48,1679.34,1681.48,862.0,1658.3842,1660.4975,1658.3842,1660.4975,862.0
2019-05-29 10:30:00,1682.23,1682.79,1681.62,1681.62,700.0,1661.2381,1661.7912,1660.6358,1660.6358,700.0
2019-05-29 10:35:00,1681.62,1681.62,1678.12,1678.44,2500.0,1660.6358,1660.6358,1657.1794,1657.4954,2500.0
2019-05-29 10:40:00,1677.0,1677.74,1676.23,1676.24,1205.0,1656.0734,1656.8042,1655.313,1655.3229,1205.0
2019-05-29 10:45:00,1674.66,1674.66,1673.14,1674.27,1571.0,1653.7626,1653.7626,1652.2616,1653.3775,1571.0
2019-05-29 10:50:00,1675.04,1675.97,1674.33,1674.51,1200.0,1654.1379,1655.0563,1653.4367,1653.6145,1200.0
2019-05-29 10:55:00,1674.08,1674.08,1670.46,1670.5,800.0,1653.1898,1653.1898,1649.615,1649.6545,800.0
2019-05-29 11:00:00,1670.49,1673.38,1670.49,1672.73,2400.0,1649.6446,1652.4986,1649.6446,1651.8567,2400.0
2019-05-29 11:05:00,1671.23,1675.99,1671.23,1674.83,2400.0,1650.3754,1655.076,1650.3754,1653.9305,2400.0
2019-05-29 11:10:00,1674.88,1674.89,1670.41,1671.44,1300.0,1653.9799,1653.9897,1649.5656,1650.5828,1300.0
2019-05-29 11:15:00,1671.44,1671.44,1669.47,1670.9,600.0,1650.5828,1650.5828,1648.6374,1650.0495,600.0
2019-05-29 11:20:00,1670.9,1672.03,1667.39,1667.39,2500.0,1650.0495,1651.1654,1646.5833,1646.5833,2500.0
2019-05-29 11:25:00,1668.18,1668.57,1667.0,1667.06,3411.0,1647.3635,1647.7486,1646.1982,1646.2574,3411.0
2019-05-29 11:30:00,1666.78,1669.32,1665.59,1668.46,1938.0,1645.9809,1648.4892,1644.8058,1647.64,1938.0
2019-05-29 11:35:00,1668.74,1670.4,1666.15,1666.15,1700.0,1647.9165,1649.5558,1645.3588,1645.3588,1700.0
2019-05-29 11:40:00,1666.23,1666.23,1662.21,1663.11,1974.0,1645.4378,1645.4378,1641.468,1642.3567,1974.0
2019-05-29 11:45:00,1663.16,1665.89,1663.16,1665.89,700.0,1642.4061,1645.102,1642.4061,1645.102,700.0
2019-05-29 11:50:00,1666.61,1667.9,1663.02,1663.02,3356.0,1645.8131,1647.087,1642.2679,1642.2679,3356.0
2019-05-29 11:55:00,1663.24,1667.35,1663.24,1667.34,1500.0,1642.4851,1646.5438,1642.4851,1646.534,1500.0
2019-05-29 12:00:00,1666.6,1668.35,1665.6,1668.35,1285.0,1645.8032,1647.5313,1644.8157,1647.5313,1285.0
2019-05-29 12:05:00,1668.79,1669.82,1667.28,1667.99,1200.0,1647.9659,1648.983,1646.4747,1647.1758,1200.0
2019-05-29 12:10:00,1667.06,1669.02,1666.56,1669.02,2096.0,1646.2574,1648.193,1645.7637,1648.193,2096.0
2019-05-29 12:15:00,1669.93,1669.98,1668.39,1669.97,1575.0,1649.0916,1649.141,1647.5709,1649.1311,1575.0
2019-05-29 12:20:00,1669.0,1669.73,1668.69,1669.25,800.0,1648.1732,1648.8941,1647.8671,1648.4201,800.0
2019-05-29 12:25:00,1669.09,1671.84,1669.09,1671.28,1100.0,1648.2621,1650.9778,1648.2621,1650.4248,1100.0
2019-05-29 12:30:00,1670.6,1671.39,1669.68,1670.49,1400.0,1649.7533,1650.5334,1648.8448,1649.6446,1400.0
2019-05-29 12:35:00,1671.28,1672.08,1669.87,1672.08,950.0,1650.4248,1651.2148,1649.0324,1651.2148,950.0
2019-05-29 12:40:00,1672.1,1672.95,1670.06,1672.94,2957.0,1651.2346,1652.0739,1649.22,1652.0641,2957.0
2019-05-29 12:45:00,1673.49,1674.41,1673.49,1673.5,600.0,1652.6072,1653.5157,1652.6072,1652.6171,600.0
2019-05-29 12:50:00,1672.69,1674.18,1672.51,1673.67,1400.0,1651.8172,1653.2886,1651.6394,1652.785,1400.0
2019-05-29 12:55:00,1672.51,1673.37,1670.02,1671.24,1635.0,1651.6394,1652.4887,1649.1805,1650.3853,1635.0
2019-05-29 13:00:00,1670.46,1670.6,1670.46,1670.6,400.0,1649.615,1649.7533,1649.615,1649.7533,400.0
2019-05-29 13:05:00,1670.39,1674.86,1670.38,1674.85,605.0,1649.5459,1653.9601,1649.536,1653.9502,605.0
2019-05-29 13:10:00,1676.62,1677.73,1676.0,1676.0,600.0,1655.6982,1656.7943,1655.0859,1655.0859,600.0
2019-05-29 13:15:00,1675.78,1676.68,1675.28,1675.28,300.0,1654.8686,1655.7574,1654.3749,1654.3749,300.0
2019-05-29 13:20:00,1673.61,1675.35,1672.22,1674.45,1000.0,1652.7257,1654.444,1651.3531,1653.5552,1000.0
2019-05-29 13:25:00,1674.81,1676.38,1673.26,1673.26,900.0,1653.9107,1655.4611,1652.3801,1652.3801,900.0
2019-05-29 13:30:00,1673.69,1673.95,1673.68,1673.93,800.0,1652.8047,1653.0615,1652.7948,1653.0417,800.0
2019-05-29 13:35:00,1675.24,1675.24,1673.96,1674.83,921.0,1654.3354,1654.3354,1653.0713,1653.9305,921.0
2019-05-29 13:40:00,1674.9,1677.59,1674.9,1677.59,700.0,1653.9996,1656.656,1653.9996,1656.656,700.0
2019-05-29 13:45:00,1675.89,1678.23,1675.89,1676.99,3145.0,1654.9773,1657.2881,1654.9773,1656.0635,3145.0
2019-05-29 13:50:00,1678.44,1679.65,1677.68,1678.36,1000.0,1657.4954,1658.6903,1656.7449,1657.4164,1000.0
2019-05-29 13:55:00,1678.36,1678.37,1676.45,1676.48,2200.0,1657.4164,1657.4263,1655.5303,1655.5599,2200.0
2019-05-29 14:00:00,1676.57,1679.35,1676.56,1679.35,902.0,1655.6488,1658.3941,1655.6389,1658.3941,902.0
2019-05-29 14:05:00,1681.38,1681.38,1680.0,1680.0,600.0,1660.3988,1660.3988,1659.036,1659.036,600.0
2019-05-29 14:10:00,1679.72,1679.72,1678.39,1678.39,400.0,1658.7595,1658.7595,1657.4461,1657.4461,400.0
2019-05-29 14:15:00,1678.39,1680.42,1678.39,1680.42,800.0,1657.4461,1659.4507,1657.4461,1659.4507,800.0
2019-05-29 14:20:00,1678.33,1679.28,1677.75,1678.65,1000.0,1657.3868,1658.325,1656.8141,1657.7028,1000.0
2019-05-29 14:25:00,1677.06,1678.12,1676.69,1678.12,1500.0,1656.1327,1657.1794,1655.7673,1657.1794,1500.0
2019-05-29 14:30:00,1677.97,1679.3,1677.01,1677.22,1500.0,1657.0313,1658.3447,1656.0833,1656.2907,1500.0
2019-05-29 14:35:00,1677.21,1678.37,1676.92,1678.37,1600.0,1656.2808,1657.4263,1655.9944,1657.4263,1600.0
2019-05-29 14:40:00,1677.68,1677.83,1676.0,1676.0,600.0,1656.7449,1656.8931,1655.0859,1655.0859,600.0
2019-05-29 14:45:00,1676.55,1676.8,1676.55,1676.56,900.0,1655.629,1655.8759,1655.629,1655.6389,900.0
2019-05-29 14:50:00,1674.85,1675.58,1674.22,1674.22,1233.0,1653.9502,1654.6711,1653.3281,1653.3281,1233.0
2019-05-29 14:55:00,1673.72,1675.16,1673.72,1675.16,800.0,1652.8343,1654.2564,1652.8343,1654.2564,800.0
2019-05-29 15:00:00,1673.29,1674.79,1672.41,1674.79,1400.0,1652.4097,1653.891,1651.5407,1653.891,1400.0
2019-05-29 15:05:00,1672.94,1676.77,1672.71,1676.77,2234.0,1652.0641,1655.8463,1651.8369,1655.8463,2234.0
2019-05-29 15:10:00,1675.94,1676.09,1674.65,1676.09,800.0,1655.0266,1655.1748,1653.7527,1655.1748,800.0
2019-05-29 15:15:00,1675.32,1676.99,1675.32,1676.43,900.0,1654.4144,1656.0635,1654.4144,1655.5105,900.0
2019-05-29 15:20:00,1676.34,1678.03,1676.34,1677.51,1300.0,1655.4216,1657.0906,1655.4216,1656.577,1300.0
2019-05-29 15:25:00,1677.93,1678.66,1677.5,1677.81,1200.0,1656.9918,1657.7127,1656.5672,1656.8733,1200.0
2019-05-29 15:30:00,1676.98,1677.46,1676.98,1677.25,1767.0,1656.0537,1656.5277,1656.0537,1656.3203,1767.0
2019-05-29 15:35:00,1680.04,1683.36,1679.78,1682.33,2400.0,1659.0755,1662.354,1658.8187,1661.3369,2400.0
2019-05-29 15:40:00,1683.15,1686.21,1683.15,1684.65,1821.0,1662.1467,1665.1685,1662.1467,1663.6279,1821.0
2019-05-29 15:45:00,1684.66,1687.26,1683.63,1686.86,5241.0,1663.6378,1666.2054,1662.6207,1665.8104,5241.0
2019-05-29 15:50:00,1686.21,1686.22,1682.99,1685.85,3288.0,1665.1685,1665.1784,1661.9887,1664.813,3288.0
2019-05-29 15:55:00,1686.16,1689.52,1685.92,1685.92,6185.0,1665.1191,1668.4372,1664.8821,1664.8821,6185.0
2019-05-30 09:30:00,1687.0,1690.09,1684.0,1685.68,5426.0,1665.9486,1669.0001,1662.9861,1664.6451,5426.0
2019-05-30 09:35:00,1685.68,1692.88,1685.68,1691.6,4600.0,1664.6451,1671.7553,1664.6451,1670.4912,4600.0
2019-05-30 09:40:00,1690.1,1691.82,1688.01,1691.4,2210.0,1669.0099,1670.7085,1666.946,1670.2937,2210.0
2019-05-30 09:45:00,1691.2,1693.51,1689.37,1689.37,1308.0,1670.0962,1672.3774,1668.2891,1668.2891,1308.0
2019-05-30 09:50:00,1692.82,1692.82,1692.2,1692.2,200.0,1671.696,1671.696,1671.0837,1671.0837,200.0
2019-05-30 09:55:00,1691.32,1693.27,1691.32,1693.0,900.0,1670.2147,1672.1404,1670.2147,1671.8738,900.0
2019-05-30 10:00:00,1693.29,1693.5,1690.94,1693.5,2235.0,1672.1601,1672.3675,1669.8395,1672.3675,2235.0
2019-05-30 10:05:00,1692.39,1692.39,1689.56,1689.56,400.0,1671.2714,1671.2714,1668.4767,1668.4767,400.0
2019-05-30 10:10:00,1691.35,1691.35,1688.65,1688.77,400.0,1670.2443,1670.2443,1667.578,1667.6965,400.0
2019-05-30 10:15:00,1690.51,1690.51,1687.74,1687.74,1100.0,1669.4148,1669.4148,1666.6794,1666.6794,1100.0
2019-05-30 10:20:00,1688.18,1688.54,1686.16,1686.17,1590.0,1667.1139,1667.4694,1665.1191,1665.129,1590.0
2019-05-30 10:25:00,1687.18,1687.19,1684.98,1686.0,500.0,1666.1264,1666.1363,1663.9538,1664.9611,500.0
2019-05-30 10:30:00,1685.12,1685.29,1685.12,1685.29,700.0,1664.0921,1664.26,1664.0921,1664.26,700.0
2019-05-30 10:35:00,1686.75,1689.64,1685.77,1685.77,2200.0,1665.7017,1668.5557,1664.734,1664.734,2200.0
2019-05-30 10:40:00,1687.0,1687.33,1683.77,1684.54,1400.0,1665.9486,1666.2745,1662.7589,1663.5193,1400.0
2019-05-30 10:45:00,1684.63,1685.0,1684.63,1685.0,700.0,1663.6082,1663.9736,1663.6082,1663.9736,700.0
2019-05-30 10:50:00,1685.25,1685.86,1683.2,1683.28,1623.0,1664.2205,1664.8228,1662.196,1662.275,1623.0
2019-05-30 10:55:00,1683.79,1684.59,1683.78,1684.14,400.0,1662.7787,1663.5687,1662.7688,1663.1243,400.0
2019-05-30 11:00:00,1683.66,1684.23,1680.06,1680.06,1025.0,1662.6503,1663.2132,1659.0952,1659.0952,1025.0
2019-05-30 11:05:00,1680.88,1682.02,1680.76,1682.02,400.0,1659.905,1661.0308,1659.7865,1661.0308,400.0
2019-05-30 11:10:00,1682.01,1683.2,1681.91,1683.03,1136.0,1661.0209,1662.196,1660.9221,1662.0282,1136.0
2019-05-30 11:15:00,1684.24,1684.24,1682.0,1683.33,639.0,1663.2231,1663.2231,1661.011,1662.3244,639.0
2019-05-30 11:20:00,1683.33,1683.34,1681.1,1681.52,1100.0,1662.3244,1662.3343,1660.1222,1660.537,1100.0
2019-05-30 11:25:00,1682.46,1683.35,1679.08,1682.47,3269.0,1661.4653,1662.3442,1658.1275,1661.4752,3269.0
2019-05-30 11:30:00,1681.66,1683.33,1681.66,1682.92,1000.0,1660.6753,1662.3244,1660.6753,1661.9195,1000.0
2019-05-30 11:35:00,1684.41,1685.09,1683.81,1684.68,600.0,1663.3909,1664.0625,1662.7984,1663.6576,600.0
2019-05-30 11:40:00,1684.7,1686.4,1682.77,1682.77,1200.0,1663.6773,1665.3561,1661.7714,1661.7714,1200.0
2019-05-30 11:45:00,1683.06,1685.3,1682.46,1685.3,2383.0,1662.0578,1664.2698,1661.4653,1664.2698,2383.0
2019-05-30 11:50:00,1685.34,1685.55,1683.9,1684.85,1200.0,1664.3093,1664.5167,1662.8873,1663.8255,1200.0
2019-05-30 11:55:00,1687.1,1688.78,1686.29,1688.62,1400.0,1666.0474,1667.7064,1665.2475,1667.5484,1400.0
2019-05-30 12:00:00,1689.17,1689.98,1687.5,1687.5,1271.0,1668.0915,1668.8914,1666.4424,1666.4424,1271.0
2019-05-30 12:05:00,1687.5,1688.91,1687.2,1688.26,2000.0,1666.4424,1667.8348,1666.1461,1667.1929,2000.0
2019-05-30 12:10:00,1688.36,1688.36,1688.36,1688.36,100.0,1667.2917,1667.2917,1667.2917,1667.2917,100.0
2019-05-30 12:15:00,1689.44,1690.75,1687.05,1687.06,1409.0,1668.3582,1669.6518,1665.998,1666.0079,1409.0
2019-05-30 12:20:00,1687.06,1687.24,1687.05,1687.24,300.0,1666.0079,1666.1856,1665.998,1666.1856,300.0
2019-05-30 12:25:00,1687.25,1689.58,1687.25,1689.09,700.0,1666.1955,1668.4964,1666.1955,1668.0125,700.0
2019-05-30 12:30:00,1689.43,1689.44,1688.92,1688.92,300.0,1668.3483,1668.3582,1667.8447,1667.8447,300.0
2019-05-30 12:35:00,1690.42,1691.01,1690.41,1690.86,1459.0,1669.3259,1669.9086,1669.3161,1669.7605,1459.0
2019-05-30 12:40:00,1691.32,1693.09,1691.26,1692.91,1048.0,1670.2147,1671.9626,1670.1555,1671.7849,1048.0
2019-05-30 12:45:00,1692.91,1692.91,1690.36,1691.52,2000.0,1671.7849,1671.7849,1669.2667,1670.4122,2000.0
2019-05-30 12:50:00,1691.75,1693.29,1691.66,1693.15,600.0,1670.6394,1672.1601,1670.5505,1672.0219,600.0
2019-05-30 12:55:00,1692.46,1692.47,1690.84,1691.0,500.0,1671.3405,1671.3504,1669.7407,1669.8987,500.0
2019-05-30 13:00:00,1692.07,1692.08,1690.46,1690.95,900.0,1670.9554,1670.9652,1669.3654,1669.8493,900.0
2019-05-30 13:05:00,1691.12,1692.7,1691.12,1692.69,900.0,1670.0172,1671.5775,1670.0172,1671.5676,900.0
2019-05-30 13:10:00,1692.13,1692.14,1692.13,1692.13,100.0,1671.0146,1671.0245,1671.0146,1671.0146,100.0
2019-05-30 13:15:00,1692.97,1692.97,1690.96,1690.96,800.0,1671.8441,1671.8441,1669.8592,1669.8592,800.0
2019-05-30 13:20:00,1689.88,1691.22,1689.46,1690.1,1000.0,1668.7927,1670.116,1668.3779,1669.0099,1000.0
2019-05-30 13:25:00,1688.96,1688.96,1687.8,1687.8,315.0,1667.8842,1667.8842,1666.7386,1666.7386,315.0
2019-05-30 13:30:00,1688.53,1688.75,1686.95,1686.95,869.0,1667.4595,1667.6768,1665.8992,1665.8992,869.0
2019-05-30 13:35:00,1688.75,1688.98,1687.97,1688.98,500.0,1667.6768,1667.9039,1666.9065,1667.9039,500.0
2019-05-30 13:40:00,1687.76,1688.25,1687.75,1688.25,200.0,1666.6991,1667.183,1666.6893,1667.183,200.0
2019-05-30 13:45:00,1688.91,1688.96,1688.38,1688.38,300.0,1667.8348,1667.8842,1667.3114,1667.3114,300.0
2019-05-30 13:50:00,1688.21,1688.86,1688.21,1688.85,635.0,1667.1435,1667.7854,1667.1435,1667.7755,635.0
2019-05-30 13:55:00,1688.84,1689.27,1688.38,1689.27,609.0,1667.7657,1668.1903,1667.3114,1668.1903,609.0
2019-05-30 14:00:00,1689.0,1689.28,1688.99,1689.28,662.0,1667.9237,1668.2002,1667.9138,1668.2002,662.0
2019-05-30 14:05:00,1689.66,1690.73,1689.53,1689.53,1780.0,1668.5754,1669.6321,1668.4471,1668.4471,1780.0
2019-05-30 14:10:00,1689.53,1689.53,1687.53,1687.53,400.0,1668.4471,1668.4471,1666.472,1666.472,400.0
2019-05-30 14:15:00,1687.3,1687.31,1687.29,1687.31,400.0,1666.2449,1666.2548,1666.235,1666.2548,400.0
2019-05-30 14:20:00,1687.53,1688.2,1683.77,1683.78,1465.0,1666.472,1667.1337,1662.7589,1662.7688,1465.0
2019-05-30 14:25:00,1684.54,1684.54,1684.14,1684.14,500.0,1663.5193,1663.5193,1663.1243,1663.1243,500.0
2019-05-30 14:30:00,1683.77,1684.26,1682.77,1683.85,2409.0,1662.7589,1663.2428,1661.7714,1662.8379,2409.0
2019-05-30 14:35:00,1683.15,1683.16,1679.58,1681.79,800.0,1662.1467,1662.1565,1658.6212,1660.8036,800.0
2019-05-30 14:40:00,1680.08,1681.12,1678.95,1678.95,2400.0,1659.115,1660.142,1657.9991,1657.9991,2400.0
2019-05-30 14:45:00,1679.67,1680.17,1679.11,1679.68,2183.0,1658.7101,1659.2039,1658.1571,1658.72,2183.0
2019-05-30 14:50:00,1680.43,1681.17,1680.01,1680.62,2200.0,1659.4606,1660.1914,1659.0458,1659.6482,2200.0
2019-05-30 14:55:00,1681.36,1681.36,1680.06,1680.16,2300.0,1660.379,1660.379,1659.0952,1659.194,2300.0
2019-05-30 15:00:00,1680.62,1680.65,1679.14,1680.03,3475.0,1659.6482,1659.6779,1658.1867,1659.0656,3475.0
2019-05-30 15:05:00,1679.92,1679.92,1675.91,1676.63,1500.0,1658.957,1658.957,1654.997,1655.708,1500.0
2019-05-30 15:10:00,1677.69,1678.1,1676.94,1678.04,1613.0,1656.7548,1657.1597,1656.0142,1657.1004,1613.0
2019-05-30 15:15:00,1676.74,1679.13,1676.74,1679.12,2306.0,1655.8167,1658.1768,1655.8167,1658.167,2306.0
2019-05-30 15:20:00,1679.54,1679.55,1678.83,1679.39,800.0,1658.5817,1658.5916,1657.8806,1658.4336,800.0
2019-05-30 15:25:00,1679.42,1679.85,1678.56,1679.41,2000.0,1658.4632,1658.8878,1657.6139,1658.4533,2000.0
2019-05-30 15:30:00,1680.54,1680.54,1675.76,1677.29,4915.0,1659.5692,1659.5692,1654.8489,1656.3598,4915.0
2019-05-30 15:35:00,1677.43,1678.67,1676.47,1677.85,2288.0,1656.498,1657.7226,1655.55,1656.9128,2288.0
2019-05-30 15:40:00,1677.69,1678.04,1675.39,1677.0,2418.0,1656.7548,1657.1004,1654.4835,1656.0734,2418.0
2019-05-30 15:45:00,1677.11,1677.46,1675.77,1676.39,3000.0,1656.182,1656.5277,1654.8588,1655.471,3000.0
2019-05-30 15:50:00,1676.41,1676.75,1674.0,1674.13,4601.0,1655.4908,1655.8265,1653.1108,1653.2392,4601.0
2019-05-30 15:55:00,1674.43,1674.82,1670.26,1670.27,13378.0,1653.5355,1653.9206,1649.4175,1649.4274,13378.0
2019-05-31 09:30:00,1650.1,1653.26,1648.53,1651.01,8341.0,1629.5091,1632.6297,1627.9587,1630.4077,8341.0
2019-05-31 09:35:00,1649.85,1651.31,1644.01,1644.01,2400.0,1629.2622,1630.704,1623.4951,1623.4951,2400.0
2019-05-31 09:40:00,1643.49,1649.0,1640.53,1649.0,2836.0,1622.9816,1628.4228,1620.0585,1628.4228,2836.0
2019-05-31 09:45:00,1652.09,1652.68,1648.41,1649.82,1605.0,1631.4743,1632.0569,1627.8402,1629.2326,1605.0
2019-05-31 09:50:00,1649.87,1651.5,1646.94,1651.5,3277.0,1629.282,1630.8916,1626.3885,1630.8916,3277.0
2019-05-31 09:55:00,1652.5,1654.27,1651.73,1653.0,1577.0,1631.8791,1633.627,1631.1187,1632.3729,1577.0
2019-05-31 10:00:00,1653.03,1653.69,1651.63,1651.68,1100.0,1632.4025,1633.0543,1631.02,1631.0694,1100.0
2019-05-31 10:05:00,1651.36,1652.87,1650.52,1652.39,2344.0,1630.7534,1632.2445,1629.9238,1631.7705,2344.0
2019-05-31 10:10:00,1652.42,1653.74,1650.46,1653.01,1400.0,1631.8001,1633.1037,1629.8646,1632.3828,1400.0
2019-05-31 10:15:00,1655.1,1656.0,1653.54,1655.42,4112.0,1634.4467,1635.3355,1632.9062,1634.7627,4112.0
2019-05-31 10:20:00,1655.78,1656.3,1653.84,1653.84,1900.0,1635.1182,1635.6317,1633.2024,1633.2024,1900.0
2019-05-31 10:25:00,1655.89,1658.07,1654.6,1656.22,5200.0,1635.2268,1637.3796,1633.9529,1635.5527,5200.0
2019-05-31 10:30:00,1656.99,1656.99,1653.0,1654.27,3000.0,1636.3131,1636.3131,1632.3729,1633.627,3000.0
2019-05-31 10:35:00,1653.79,1654.57,1650.8,1650.8,1400.0,1633.153,1633.9233,1630.2003,1630.2003,1400.0
2019-05-31 10:40:00,1651.49,1654.98,1650.26,1654.13,3805.0,1630.8817,1634.3282,1629.6671,1633.4888,3805.0
2019-05-31 10:45:00,1653.49,1656.68,1651.92,1656.68,4200.0,1632.8568,1636.007,1631.3064,1636.007,4200.0
2019-05-31 10:50:00,1658.0,1658.23,1655.18,1658.1,2270.0,1637.3105,1637.5376,1634.5257,1637.4093,2270.0
2019-05-31 10:55:00,1657.31,1658.48,1657.01,1658.48,890.0,1636.6291,1637.7845,1636.3329,1637.7845,890.0
2019-05-31 11:00:00,1658.31,1659.04,1657.17,1657.2,814.0,1637.6166,1638.3375,1636.4909,1636.5205,814.0
2019-05-31 11:05:00,1657.2,1660.8,1657.2,1660.0,1300.0,1636.5205,1640.0756,1636.5205,1639.2855,1300.0
2019-05-31 11:10:00,1660.0,1660.0,1658.5,1659.59,688.0,1639.2855,1639.2855,1637.8043,1638.8807,688.0
2019-05-31 11:15:00,1658.85,1658.86,1656.81,1656.81,1230.0,1638.1499,1638.1598,1636.1354,1636.1354,1230.0
2019-05-31 11:20:00,1657.76,1661.88,1657.76,1660.23,2604.0,1637.0735,1641.1421,1637.0735,1639.5127,2604.0
2019-05-31 11:25:00,1661.7,1662.14,1658.49,1660.01,3400.0,1640.9643,1641.3988,1637.7944,1639.2954,3400.0
2019-05-31 11:30:00,1660.0,1660.79,1658.56,1660.01,9446.0,1639.2855,1640.0657,1637.8635,1639.2954,9446.0
2019-05-31 11:35:00,1659.48,1659.49,1657.51,1658.17,4071.0,1638.772,1638.7819,1636.8266,1637.4784,4071.0
2019-05-31 11:40:00,1658.0,1658.67,1656.45,1656.46,1800.0,1637.3105,1637.9721,1635.7798,1635.7897,1800.0
2019-05-31 11:45:00,1656.45,1656.46,1656.45,1656.45,100.0,1635.7798,1635.7897,1635.7798,1635.7798,100.0
2019-05-31 11:50:00,1656.87,1658.16,1655.99,1656.14,3653.0,1636.1946,1637.4685,1635.3256,1635.4737,3653.0
2019-05-31 11:55:00,1656.39,1659.34,1656.39,1659.33,1900.0,1635.7206,1638.6338,1635.7206,1638.6239,1900.0
2019-05-31 12:00:00,1659.57,1660.11,1659.1,1659.1,1700.0,1638.8609,1639.3942,1638.3968,1638.3968,1700.0
2019-05-31 12:05:00,1659.13,1659.13,1656.0,1656.35,702.0,1638.4264,1638.4264,1635.3355,1635.6811,702.0
2019-05-31 12:10:00,1656.05,1656.05,1652.0,1652.0,4000.0,1635.3848,1635.3848,1631.3854,1631.3854,4000.0
2019-05-31 12:15:00,1652.0,1653.14,1651.05,1653.06,1400.0,1631.3854,1632.5111,1630.4472,1632.4321,1400.0
2019-05-31 12:20:00,1653.2,1653.27,1652.8,1653.27,1005.0,1632.5704,1632.6395,1632.1754,1632.6395,1005.0
2019-05-31 12:25:00,1652.33,1655.67,1651.71,1655.67,1800.0,1631.7113,1635.0096,1631.099,1635.0096,1800.0
2019-05-31 12:30:00,1654.71,1655.59,1654.43,1655.58,1509.0,1634.0616,1634.9306,1633.7851,1634.9207,1509.0
2019-05-31 12:35:00,1655.6,1655.6,1653.48,1654.46,1067.0,1634.9405,1634.9405,1632.8469,1633.8147,1067.0
2019-05-31 12:40:00,1655.65,1656.01,1653.11,1653.11,2733.0,1634.9898,1635.3453,1632.4815,1632.4815,2733.0
2019-05-31 12:45:00,1655.33,1655.34,1655.33,1655.33,500.0,1634.6738,1634.6837,1634.6738,1634.6738,500.0
2019-05-31 12:50:00,1655.43,1655.44,1653.66,1653.66,400.0,1634.7726,1634.7824,1633.0247,1633.0247,400.0
2019-05-31 12:55:00,1653.14,1653.15,1651.39,1652.33,1296.0,1632.5111,1632.521,1630.783,1631.7113,1296.0
2019-05-31 13:00:00,1651.42,1651.42,1650.05,1650.58,600.0,1630.8126,1630.8126,1629.4597,1629.9831,600.0
2019-05-31 13:05:00,1651.32,1652.86,1651.22,1651.92,2877.0,1630.7139,1632.2346,1630.6151,1631.3064,2877.0
2019-05-31 13:10:00,1652.6,1653.79,1652.6,1653.79,1100.0,1631.9779,1633.153,1631.9779,1633.153,1100.0
2019-05-31 13:15:00,1653.78,1654.54,1653.77,1654.54,1100.0,1633.1432,1633.8937,1633.1333,1633.8937,1100.0
2019-05-31 13:20:00,1655.0,1655.59,1653.62,1654.34,1000.0,1634.3479,1634.9306,1632.9852,1633.6962,1000.0
2019-05-31 13:25:00,1654.49,1658.08,1653.73,1657.48,1600.0,1633.8443,1637.3895,1633.0938,1636.797,1600.0
2019-05-31 13:30:00,1658.89,1659.37,1658.65,1659.37,800.0,1638.1894,1638.6634,1637.9524,1638.6634,800.0
2019-05-31 13:35:00,1660.17,1660.18,1660.17,1660.17,200.0,1639.4534,1639.4633,1639.4534,1639.4534,200.0
2019-05-31 13:40:00,1659.39,1659.4,1658.25,1658.25,1100.0,1638.6832,1638.693,1637.5574,1637.5574,1100.0
2019-05-31 13:45:00,1658.27,1659.77,1658.15,1659.77,600.0,1637.5771,1639.0584,1637.4586,1639.0584,600.0
2019-05-31 13:50:00,1659.19,1659.35,1656.53,1656.92,800.0,1638.4857,1638.6437,1635.8588,1636.244,800.0
2019-05-31 13:55:00,1657.28,1658.97,1657.28,1658.97,1550.0,1636.5995,1638.2684,1636.5995,1638.2684,1550.0
2019-05-31 14:00:00,1658.95,1658.96,1657.0,1657.49,1200.0,1638.2486,1638.2585,1636.323,1636.8069,1200.0
2019-05-31 14:05:00,1657.26,1658.86,1657.26,1658.85,800.0,1636.5797,1638.1598,1636.5797,1638.1499,800.0
2019-05-31 14:10:00,1657.33,1659.14,1657.33,1658.17,1900.0,1636.6489,1638.4363,1636.6489,1637.4784,1900.0
2019-05-31 14:15:00,1656.62,1657.71,1656.13,1656.13,800.0,1635.9477,1637.0241,1635.4638,1635.4638,800.0
2019-05-31 14:20:00,1655.75,1658.01,1655.75,1657.89,1100.0,1635.0886,1637.3204,1635.0886,1637.2019,1100.0
2019-05-31 14:25:00,1657.94,1657.94,1655.85,1656.39,700.0,1637.2513,1637.2513,1635.1873,1635.7206,700.0
2019-05-31 14:30:00,1657.06,1657.06,1654.11,1654.11,1200.0,1636.3822,1636.3822,1633.469,1633.469,1200.0
2019-05-31 14:35:00,1654.31,1654.32,1653.59,1654.2,700.0,1633.6665,1633.6764,1632.9555,1633.5579,700.0
2019-05-31 14:40:00,1654.26,1658.16,1654.26,1658.16,800.0,1633.6172,1637.4685,1633.6172,1637.4685,800.0
2019-05-31 14:45:00,1658.31,1658.31,1656.12,1656.88,1600.0,1637.6166,1637.6166,1635.454,1636.2045,1600.0
2019-05-31 14:50:00,1656.88,1658.25,1656.53,1658.25,1100.0,1636.2045,1637.5574,1635.8588,1637.5574,1100.0
2019-05-31 14:55:00,1657.0,1658.0,1656.96,1658.0,1300.0,1636.323,1637.3105,1636.2835,1637.3105,1300.0
2019-05-31 15:00:00,1657.02,1657.87,1656.44,1657.68,2042.0,1636.3427,1637.1821,1635.77,1636.9945,2042.0
2019-05-31 15:05:00,1655.62,1657.44,1655.61,1657.24,3436.0,1634.9602,1636.7575,1634.9503,1636.56,3436.0
2019-05-31 15:10:00,1656.62,1657.75,1656.5,1657.75,1800.0,1635.9477,1637.0636,1635.8292,1637.0636,1800.0
2019-05-31 15:15:00,1658.6,1658.6,1654.74,1655.68,2900.0,1637.903,1637.903,1634.0912,1635.0195,2900.0
2019-05-31 15:20:00,1655.12,1656.23,1653.84,1656.22,3524.0,1634.4664,1635.5626,1633.2024,1635.5527,3524.0
2019-05-31 15:25:00,1656.54,1656.74,1654.24,1654.65,1900.0,1635.8687,1636.0662,1633.5974,1634.0023,1900.0
2019-05-31 15:30:00,1654.24,1656.88,1654.23,1656.3,1700.0,1633.5974,1636.2045,1633.5875,1635.6317,1700.0
2019-05-31 15:35:00,1656.76,1656.76,1653.54,1654.95,3871.0,1636.086,1636.086,1632.9062,1634.2986,3871.0
2019-05-31 15:40:00,1655.42,1656.0,1653.91,1654.29,1600.0,1634.7627,1635.3355,1633.2715,1633.6468,1600.0
2019-05-31 15:45:00,1654.87,1657.94,1654.8,1656.33,1500.0,1634.2196,1637.2513,1634.1504,1635.6613,1500.0
2019-05-31 15:50:00,1655.84,1658.14,1655.84,1656.85,3089.0,1635.1775,1637.4488,1635.1775,1636.1749,3089.0
2019-05-31 15:55:00,1656.62,1657.54,1654.85,1655.0,5790.0,1635.9477,1636.8562,1634.1998,1634.3479,5790.0
2019-06-03 09:30:00,1658.5,1670.92,1658.35,1669.66,8315.0,1637.8043,1650.0693,1637.6561,1648.825,8315.0
2019-06-03 09:35:00,1669.82,1671.74,1662.75,1671.72,5530.0,1648.983,1650.879,1642.0012,1650.8593,5530.0
2019-06-03 09:40:00,1672.97,1674.11,1669.26,1672.44,6149.0,1652.0937,1653.2195,1648.43,1651.5703,6149.0
2019-06-03 09:45:00,1673.58,1675.88,1669.65,1671.2,4945.0,1652.6961,1654.9674,1648.8151,1650.3458,4945.0
2019-06-03 09:50:00,1671.67,1675.95,1671.67,1673.21,2884.0,1650.8099,1655.0365,1650.8099,1652.3307,2884.0
2019-06-03 09:55:00,1673.21,1675.44,1672.4,1672.87,2200.0,1652.3307,1654.5329,1651.5308,1651.9949,2200.0
2019-06-03 10:00:00,1671.64,1672.96,1665.43,1667.95,8095.0,1650.7803,1652.0838,1644.6478,1647.1363,8095.0
2019-06-03 10:05:00,1667.15,1670.01,1666.01,1667.74,2609.0,1646.3463,1649.1706,1645.2205,1646.929,2609.0
2019-06-03 10:10:00,1667.75,1670.0,1667.74,1669.99,3216.0,1646.9388,1649.1608,1646.929,1649.1509,3216.0
2019-06-03 10:15:00,1669.45,1669.47,1665.74,1668.69,2000.0,1648.6176,1648.6374,1644.9539,1647.8671,2000.0
2019-06-03 10:20:00,1668.13,1668.83,1665.45,1668.83,1300.0,1647.3141,1648.0054,1644.6675,1648.0054,1300.0
2019-06-03 10:25:00,1669.79,1671.58,1669.68,1671.28,2163.0,1648.9534,1650.721,1648.8448,1650.4248,2163.0
2019-06-03 10:30:00,1671.36,1674.99,1671.35,1674.1,1600.0,1650.5038,1654.0885,1650.4939,1653.2096,1600.0
2019-06-03 10:35:00,1675.0,1685.83,1675.0,1683.18,6867.0,1654.0984,1664.7932,1654.0984,1662.1763,6867.0
2019-06-03 10:40:00,1685.17,1692.22,1684.42,1687.82,2501.0,1664.1415,1671.1035,1663.4008,1666.7584,2501.0
2019-06-03 10:45:00,1685.86,1688.77,1685.63,1685.94,3073.0,1664.8228,1667.6965,1664.5957,1664.9019,3073.0
2019-06-03 10:50:00,1685.94,1688.59,1683.19,1685.28,2581.0,1664.9019,1667.5188,1662.1862,1664.2501,2581.0
2019-06-03 10:55:00,1686.56,1687.99,1683.83,1684.24,3700.0,1665.5141,1666.9263,1662.8182,1663.2231,3700.0
2019-06-03 11:00:00,1683.68,1684.26,1679.7,1679.7,5537.0,1662.6701,1663.2428,1658.7397,1658.7397,5537.0
2019-06-03 11:05:00,1680.6,1681.49,1676.38,1676.38,3590.0,1659.6285,1660.5074,1655.4611,1655.4611,3590.0
2019-06-03 11:10:00,1675.31,1676.05,1673.15,1673.17,2000.0,1654.4045,1655.1353,1652.2715,1652.2912,2000.0
2019-06-03 11:15:00,1673.17,1673.39,1672.01,1672.21,1400.0,1652.2912,1652.5085,1651.1457,1651.3432,1400.0
2019-06-03 11:20:00,1671.38,1674.51,1671.12,1674.51,2526.0,1650.5235,1653.6145,1650.2668,1653.6145,2526.0
2019-06-03 11:25:00,1674.5,1674.68,1671.99,1672.28,9754.0,1653.6046,1653.7824,1651.1259,1651.4123,9754.0
2019-06-03 11:30:00,1672.07,1672.23,1670.05,1670.05,800.0,1651.2049,1651.3629,1649.2101,1649.2101,800.0
2019-06-03 11:35:00,1666.71,1668.41,1665.48,1666.3,800.0,1645.9118,1647.5906,1644.6972,1645.5069,800.0
2019-06-03 11:40:00,1666.68,1669.34,1666.27,1668.85,2900.0,1645.8822,1648.509,1645.4773,1648.0251,2900.0
2019-06-03 11:45:00,1670.02,1670.04,1664.0,1664.0,1000.0,1649.1805,1649.2003,1643.2356,1643.2356,1000.0
2019-06-03 11:50:00,1663.37,1663.79,1659.84,1659.84,742.0,1642.6135,1643.0283,1639.1275,1639.1275,742.0
2019-06-03 11:55:00,1660.39,1660.39,1656.09,1656.09,900.0,1639.6707,1639.6707,1635.4243,1635.4243,900.0
2019-06-03 12:00:00,1658.94,1659.44,1656.03,1656.04,500.0,1638.2388,1638.7325,1635.3651,1635.375,500.0
2019-06-03 12:05:00,1654.17,1654.37,1652.17,1652.17,1100.0,1633.5283,1633.7258,1631.5533,1631.5533,1100.0
2019-06-03 12:10:00,1655.79,1655.79,1653.86,1655.23,1526.0,1635.1281,1635.1281,1633.2222,1634.5751,1526.0
2019-06-03 12:15:00,1655.0,1655.01,1653.76,1654.19,1000.0,1634.3479,1634.3578,1633.1234,1633.548,1000.0
2019-06-03 12:20:00,1654.53,1654.66,1652.61,1654.66,2900.0,1633.8838,1634.0122,1631.9878,1634.0122,2900.0
2019-06-03 12:25:00,1652.61,1654.46,1652.61,1653.64,1000.0,1631.9878,1633.8147,1631.9878,1633.0049,1000.0
2019-06-03 12:30:00,1654.34,1654.66,1652.61,1653.05,2540.0,1633.6962,1634.0122,1631.9878,1632.4223,2540.0
2019-06-03 12:35:00,1653.46,1656.46,1653.46,1656.45,700.0,1632.8272,1635.7897,1632.8272,1635.7798,700.0
2019-06-03 12:40:00,1655.65,1655.66,1654.73,1655.05,600.0,1634.9898,1634.9997,1634.0813,1634.3973,600.0
2019-06-03 12:45:00,1655.02,1659.45,1655.02,1658.39,1289.0,1634.3677,1638.7424,1634.3677,1637.6956,1289.0
2019-06-03 12:50:00,1658.85,1658.86,1654.75,1656.67,700.0,1638.1499,1638.1598,1634.1011,1635.9971,700.0
2019-06-03 12:55:00,1655.17,1657.21,1654.63,1654.63,800.0,1634.5158,1636.5304,1633.9826,1633.9826,800.0
2019-06-03 13:00:00,1654.49,1656.64,1652.05,1656.64,2200.0,1633.8443,1635.9675,1631.4348,1635.9675,2200.0
2019-06-03 13:05:00,1655.7,1656.83,1654.3,1656.83,700.0,1635.0392,1636.1551,1633.6567,1636.1551,700.0
2019-06-03 13:10:00,1657.18,1657.19,1655.19,1656.97,726.0,1636.5007,1636.5106,1634.5356,1636.2934,726.0
2019-06-03 13:15:00,1656.97,1656.97,1654.5,1654.95,1100.0,1636.2934,1636.2934,1633.8542,1634.2986,1100.0
2019-06-03 13:20:00,1654.98,1656.36,1654.81,1655.33,1100.0,1634.3282,1635.691,1634.1603,1634.6738,1100.0
2019-06-03 13:25:00,1656.58,1660.43,1656.58,1658.91,2590.0,1635.9082,1639.7102,1635.9082,1638.2091,2590.0
2019-06-03 13:30:00,1659.51,1660.49,1653.97,1656.41,2104.0,1638.8017,1639.7694,1633.3308,1635.7403,2104.0
2019-06-03 13:35:00,1654.28,1655.2,1654.21,1654.42,975.0,1633.6369,1634.5454,1633.5678,1633.7752,975.0
2019-06-03 13:40:00,1655.16,1659.61,1654.07,1659.61,1400.0,1634.5059,1638.9004,1633.4295,1638.9004,1400.0
2019-06-03 13:45:00,1659.07,1660.36,1659.06,1660.31,500.0,1638.3672,1639.6411,1638.3573,1639.5917,500.0
2019-06-03 13:50:00,1656.14,1657.26,1654.62,1655.11,1000.0,1635.4737,1636.5797,1633.9727,1634.4566,1000.0
2019-06-03 13:55:00,1655.15,1662.0,1655.0,1662.0,1540.0,1634.4961,1641.2606,1634.3479,1641.2606,1540.0
2019-06-03 14:00:00,1661.45,1664.1,1659.37,1664.1,500.0,1640.7175,1643.3344,1638.6634,1643.3344,500.0
2019-06-03 14:05:00,1661.11,1663.6,1660.73,1662.21,3100.0,1640.3817,1642.8406,1640.0064,1641.468,3100.0
2019-06-03 14:10:00,1663.56,1663.64,1662.03,1663.12,3380.0,1642.8011,1642.8801,1641.2902,1642.3666,3380.0
2019-06-03 14:15:00,1662.19,1662.92,1660.63,1661.58,1000.0,1641.4482,1642.1691,1639.9077,1640.8458,1000.0
2019-06-03 14:20:00,1661.19,1661.35,1659.78,1659.93,1353.0,1640.4607,1640.6187,1639.0683,1639.2164,1353.0
2019-06-03 14:25:00,1659.93,1660.3,1655.99,1655.99,500.0,1639.2164,1639.5818,1635.3256,1635.3256,500.0
2019-06-03 14:30:00,1655.54,1657.93,1653.03,1654.03,2300.0,1634.8812,1637.2414,1632.4025,1633.39,2300.0
2019-06-03 14:35:00,1653.15,1653.23,1651.05,1652.81,1500.0,1632.521,1632.6,1630.4472,1632.1853,1500.0
2019-06-03 14:40:00,1654.26,1655.21,1653.27,1655.07,1551.0,1633.6172,1634.5553,1632.6395,1634.4171,1551.0
2019-06-03 14:45:00,1655.02,1656.61,1655.02,1656.6,700.0,1634.3677,1635.9378,1634.3677,1635.928,700.0
2019-06-03 14:50:00,1654.74,1654.74,1654.02,1654.02,900.0,1634.0912,1634.0912,1633.3802,1633.3802,900.0
2019-06-03 14:55:00,1654.15,1654.16,1652.45,1653.63,1000.0,1633.5085,1633.5184,1631.8298,1632.995,1000.0
2019-06-03 15:00:00,1652.89,1653.45,1650.0,1650.88,1000.0,1632.2643,1632.8173,1629.4103,1630.2794,1000.0
2019-06-03 15:05:00,1651.07,1653.86,1651.06,1653.86,6179.0,1630.467,1633.2222,1630.4571,1633.2222,6179.0
2019-06-03 15:10:00,1652.18,1653.58,1650.74,1653.57,1810.0,1631.5631,1632.9457,1630.1411,1632.9358,1810.0
2019-06-03 15:15:00,1653.0,1653.92,1652.1,1652.1,400.0,1632.3729,1633.2814,1631.4841,1631.4841,400.0
2019-06-03 15:20:00,1652.09,1654.49,1652.09,1653.48,800.0,1631.4743,1633.8443,1631.4743,1632.8469,800.0
2019-06-03 15:25:00,1650.71,1651.89,1649.29,1650.0,3633.0,1630.1115,1631.2767,1628.7092,1629.4103,3633.0
2019-06-03 15:30:00,1650.0,1651.88,1648.54,1651.02,4518.0,1629.4103,1631.2669,1627.9686,1630.4176,4518.0
2019-06-03 15:35:00,1650.8,1651.42,1648.37,1648.72,5868.0,1630.2003,1630.8126,1627.8007,1628.1463,5868.0
2019-06-03 15:40:00,1649.84,1653.56,1649.37,1653.54,1921.0,1629.2523,1632.9259,1628.7882,1632.9062,1921.0
2019-06-03 15:45:00,1653.68,1654.02,1649.14,1650.2,2800.0,1633.0444,1633.3802,1628.5611,1629.6078,2800.0
2019-06-03 15:50:00,1651.59,1651.89,1649.12,1649.87,4578.0,1630.9805,1631.2767,1628.5413,1629.282,4578.0
2019-06-03 15:55:00,1650.41,1653.71,1650.0,1650.7,11749.0,1629.8152,1633.074,1629.4103,1630.1016,11749.0
2019-06-04 09:30:00,1673.5,1698.33,1673.5,1698.33,17661.0,1652.6171,1677.1372,1652.6171,1677.1372,17661.0
2019-06-04 09:35:00,1696.13,1718.23,1696.13,1700.01,14731.0,1674.9647,1696.7889,1674.9647,1678.7963,14731.0
2019-06-04 09:40:00,1700.01,1701.23,1688.91,1696.06,13081.0,1678.7963,1680.0011,1667.8348,1674.8956,13081.0
2019-06-04 09:45:00,1697.58,1705.0,1697.4,1705.0,5241.0,1676.3966,1683.724,1676.2188,1683.724,5241.0
2019-06-04 09:50:00,1704.9,1716.59,1704.9,1711.01,7951.0,1683.6253,1695.1694,1683.6253,1689.659,7951.0
2019-06-04 09:55:00,1711.14,1719.0,1709.98,1711.96,6187.0,1689.7874,1697.5493,1688.6419,1690.5972,6187.0
2019-06-04 10:00:00,1710.0,1713.67,1707.19,1712.6,6796.0,1688.6616,1692.2858,1685.8867,1691.2292,6796.0
2019-06-04 10:05:00,1712.16,1712.79,1705.75,1709.76,3655.0,1690.7947,1691.4168,1684.4647,1688.4246,3655.0
2019-06-04 10:10:00,1708.93,1712.86,1707.86,1712.2,5400.0,1687.605,1691.4859,1686.5483,1690.8342,5400.0
2019-06-04 10:15:00,1711.99,1715.56,1710.76,1714.4,2533.0,1690.6268,1694.1522,1689.4121,1693.0067,2533.0
2019-06-04 10:20:00,1715.01,1720.68,1714.15,1718.89,6198.0,1693.6091,1699.2083,1692.7598,1697.4407,6198.0
2019-06-04 10:25:00,1720.38,1722.47,1719.6,1720.47,3360.0,1698.9121,1700.976,1698.1418,1699.001,3360.0
2019-06-04 10:30:00,1720.47,1720.69,1718.45,1720.0,2641.0,1699.001,1699.2182,1697.0062,1698.5368,2641.0
2019-06-04 10:35:00,1719.62,1720.54,1715.24,1716.01,4900.0,1698.1616,1699.0701,1693.8362,1694.5966,4900.0
2019-06-04 10:40:00,1715.32,1720.99,1715.04,1720.33,8491.0,1693.9152,1699.5145,1693.6387,1698.8627,8491.0
2019-06-04 10:45:00,1720.13,1720.64,1718.5,1720.01,4660.0,1698.6652,1699.1688,1697.0555,1698.5467,4660.0
2019-06-04 10:50:00,1719.8,1720.03,1717.74,1717.74,1300.0,1698.3393,1698.5665,1696.305,1696.305,1300.0
2019-06-04 10:55:00,1718.72,1720.17,1718.01,1719.37,2403.0,1697.2728,1698.7047,1696.5717,1697.9147,2403.0
2019-06-04 11:00:00,1720.34,1729.28,1719.48,1726.13,5300.0,1698.8726,1707.701,1698.0233,1704.5903,5300.0
2019-06-04 11:05:00,1726.84,1729.28,1723.03,1723.4,3622.0,1705.2915,1707.701,1701.529,1701.8944,3622.0
2019-06-04 11:10:00,1723.37,1726.7,1723.37,1724.99,2803.0,1701.8648,1705.1532,1701.8648,1703.4646,2803.0
2019-06-04 11:15:00,1725.65,1726.74,1724.12,1726.74,1400.0,1704.1163,1705.1927,1702.6054,1705.1927,1400.0
2019-06-04 11:20:00,1725.91,1727.8,1725.02,1725.02,3406.0,1704.3731,1706.2395,1703.4942,1703.4942,3406.0
2019-06-04 11:25:00,1725.89,1727.95,1725.72,1727.36,1992.0,1704.3533,1706.3876,1704.1855,1705.805,1992.0
2019-06-04 11:30:00,1727.37,1727.37,1725.76,1726.86,813.0,1705.8149,1705.8149,1704.225,1705.3112,813.0
2019-06-04 11:35:00,1725.9,1726.37,1724.96,1726.0,1715.0,1704.3632,1704.8273,1703.4349,1704.462,1715.0
2019-06-04 11:40:00,1726.2,1728.71,1726.2,1727.54,1325.0,1704.6595,1707.1381,1704.6595,1705.9827,1325.0
2019-06-04 11:45:00,1728.38,1728.88,1727.13,1728.88,800.0,1706.8123,1707.306,1705.5779,1707.306,800.0
2019-06-04 11:50:00,1728.02,1728.47,1727.27,1727.59,1500.0,1706.4568,1706.9011,1705.7161,1706.0321,1500.0
2019-06-04 11:55:00,1727.93,1730.99,1727.92,1729.43,2400.0,1706.3679,1709.3897,1706.358,1707.8492,2400.0
2019-06-04 12:00:00,1729.21,1729.21,1723.15,1723.15,2635.0,1707.6319,1707.6319,1701.6475,1701.6475,2635.0
2019-06-04 12:05:00,1722.06,1725.65,1722.06,1724.51,3000.0,1700.5711,1704.1163,1700.5711,1702.9906,3000.0
2019-06-04 12:10:00,1726.33,1726.41,1724.64,1724.86,2103.0,1704.7878,1704.8668,1703.1189,1703.3362,2103.0
2019-06-04 12:15:00,1722.65,1724.88,1722.35,1724.88,3299.0,1701.1538,1703.3559,1700.8575,1703.3559,3299.0
2019-06-04 12:20:00,1726.37,1727.38,1725.15,1726.56,1600.0,1704.8273,1705.8247,1703.6226,1705.015,1600.0
2019-06-04 12:25:00,1726.48,1728.55,1726.41,1727.93,1500.0,1704.936,1706.9801,1704.8668,1706.3679,1500.0
2019-06-04 12:30:00,1728.14,1728.5,1726.64,1727.39,4300.0,1706.5753,1706.9308,1705.094,1705.8346,4300.0
2019-06-04 12:35:00,1727.1,1727.69,1726.6,1727.69,1800.0,1705.5482,1706.1309,1705.0545,1706.1309,1800.0
2019-06-04 12:40:00,1727.7,1729.78,1727.68,1729.7,3087.0,1706.1407,1708.1948,1706.121,1708.1158,3087.0
2019-06-04 12:45:00,1728.74,1732.52,1728.74,1730.92,3942.0,1707.1678,1710.9006,1707.1678,1709.3206,3942.0
2019-06-04 12:50:00,1732.85,1738.78,1732.84,1737.21,5989.0,1711.2265,1717.0825,1711.2166,1715.5321,5989.0
2019-06-04 12:55:00,1738.05,1738.34,1736.06,1738.15,2547.0,1716.3616,1716.648,1714.3964,1716.4603,2547.0
2019-06-04 13:00:00,1739.09,1739.54,1737.18,1737.98,2414.0,1717.3886,1717.833,1715.5024,1716.2925,2414.0
2019-06-04 13:05:00,1738.24,1743.6,1737.77,1743.6,4300.0,1716.5492,1721.8423,1716.0851,1721.8423,4300.0
2019-06-04 13:10:00,1743.04,1743.04,1738.53,1740.58,2065.0,1721.2893,1721.2893,1716.8356,1718.86,2065.0
2019-06-04 13:15:00,1739.99,1741.73,1739.96,1741.57,2011.0,1718.2774,1719.9957,1718.2478,1719.8377,2011.0
2019-06-04 13:20:00,1741.63,1742.03,1739.9,1740.91,1300.0,1719.8969,1720.2919,1718.1885,1719.1859,1300.0
2019-06-04 13:25:00,1740.02,1742.11,1739.14,1740.69,9409.0,1718.307,1720.3709,1717.438,1718.9686,9409.0
2019-06-04 13:30:00,1740.98,1740.98,1738.64,1738.84,1003.0,1719.255,1719.255,1716.9442,1717.1417,1003.0
2019-06-04 13:35:00,1737.9,1737.9,1733.13,1733.13,2100.0,1716.2135,1716.2135,1711.503,1711.503,2100.0
2019-06-04 13:40:00,1734.91,1738.43,1734.9,1737.25,1457.0,1713.2608,1716.7369,1713.2509,1715.5716,1457.0
2019-06-04 13:45:00,1737.17,1738.43,1736.79,1737.85,1876.0,1715.4926,1716.7369,1715.1173,1716.1641,1876.0
2019-06-04 13:50:00,1737.85,1739.48,1737.59,1739.03,1000.0,1716.1641,1717.7737,1715.9073,1717.3294,1000.0
2019-06-04 13:55:00,1739.45,1742.0,1738.54,1741.29,3234.0,1717.7441,1720.2623,1716.8455,1719.5612,3234.0
2019-06-04 14:00:00,1741.0,1741.77,1740.6,1740.61,1200.0,1719.2748,1720.0352,1718.8798,1718.8896,1200.0
2019-06-04 14:05:00,1741.02,1741.09,1739.27,1739.95,2667.0,1719.2945,1719.3637,1717.5664,1718.2379,2667.0
2019-06-04 14:10:00,1739.4,1739.4,1737.43,1738.41,1800.0,1717.6947,1717.6947,1715.7493,1716.7171,1800.0
2019-06-04 14:15:00,1738.13,1738.19,1737.63,1738.09,518.0,1716.4406,1716.4998,1715.9468,1716.4011,518.0
2019-06-04 14:20:00,1738.09,1740.62,1736.88,1739.53,2101.0,1716.4011,1718.8995,1715.2062,1717.8231,2101.0
2019-06-04 14:25:00,1740.07,1742.0,1739.79,1742.0,3147.0,1718.3564,1720.2623,1718.0799,1720.2623,3147.0
2019-06-04 14:30:00,1741.79,1742.57,1739.97,1740.7,4166.0,1720.0549,1720.8252,1718.2576,1718.9785,4166.0
2019-06-04 14:35:00,1739.24,1739.24,1737.31,1738.82,900.0,1717.5367,1717.5367,1715.6308,1717.122,900.0
2019-06-04 14:40:00,1739.5,1741.55,1739.5,1741.08,1033.0,1717.7935,1719.8179,1717.7935,1719.3538,1033.0
2019-06-04 14:45:00,1741.08,1741.09,1740.41,1741.02,1100.0,1719.3538,1719.3637,1718.6921,1719.2945,1100.0
2019-06-04 14:50:00,1741.34,1742.18,1740.29,1741.68,1500.0,1719.6105,1720.4401,1718.5736,1719.9463,1500.0
2019-06-04 14:55:00,1741.48,1741.48,1738.37,1738.38,2000.0,1719.7488,1719.7488,1716.6776,1716.6875,2000.0
2019-06-04 15:00:00,1737.99,1739.24,1737.73,1739.07,2861.0,1716.3023,1717.5367,1716.0456,1717.3689,2861.0
2019-06-04 15:05:00,1739.07,1739.83,1738.79,1739.59,2700.0,1717.3689,1718.1194,1717.0924,1717.8824,2700.0
2019-06-04 15:10:00,1739.1,1742.15,1739.0,1740.87,2388.0,1717.3985,1720.4104,1717.2997,1719.1464,2388.0
2019-06-04 15:15:00,1741.29,1741.83,1740.88,1741.82,1380.0,1719.5612,1720.0944,1719.1563,1720.0845,1380.0
2019-06-04 15:20:00,1741.67,1743.14,1741.67,1743.14,1411.0,1719.9364,1721.3881,1719.9364,1721.3881,1411.0
2019-06-04 15:25:00,1743.91,1743.91,1741.82,1741.82,3152.0,1722.1485,1722.1485,1720.0845,1720.0845,3152.0
2019-06-04 15:30:00,1743.0,1743.85,1742.8,1743.05,2647.0,1721.2498,1722.0892,1721.0523,1721.2992,2647.0
2019-06-04 15:35:00,1742.98,1744.49,1742.89,1744.49,4473.0,1721.2301,1722.7212,1721.1412,1722.7212,4473.0
2019-06-04 15:40:00,1744.72,1747.52,1744.72,1747.05,3472.0,1722.9484,1725.7134,1722.9484,1725.2493,3472.0
2019-06-04 15:45:00,1746.95,1748.09,1746.45,1748.09,5196.0,1725.1505,1726.2763,1724.6568,1726.2763,5196.0
2019-06-04 15:50:00,1748.31,1748.32,1746.96,1747.69,9907.0,1726.4936,1726.5034,1725.1604,1725.8813,9907.0
2019-06-04 15:55:00,1747.66,1747.9,1744.14,1747.46,20337.0,1725.8517,1726.0887,1722.3756,1725.6542,20337.0
2019-06-05 09:30:00,1755.75,1765.06,1752.4,1755.85,6917.0,1733.8407,1743.0345,1730.5325,1733.9395,6917.0
2019-06-05 09:35:00,1755.0,1763.66,1755.0,1761.31,4400.0,1733.1001,1741.652,1733.1001,1739.3313,4400.0
2019-06-05 09:40:00,1761.1,1762.59,1752.49,1754.01,7006.0,1739.124,1740.5954,1730.6214,1732.1224,7006.0
2019-06-05 09:45:00,1753.5,1753.5,1746.25,1749.34,3785.0,1731.6188,1731.6188,1724.4593,1727.5107,3785.0
2019-06-05 09:50:00,1748.68,1751.51,1748.67,1750.09,1000.0,1726.8589,1729.6536,1726.8491,1728.2514,1000.0
2019-06-05 09:55:00,1750.08,1752.62,1750.08,1752.62,2118.0,1728.2415,1730.7498,1728.2415,1730.7498,2118.0
2019-06-05 10:00:00,1752.62,1754.35,1747.63,1750.37,1839.0,1730.7498,1732.4582,1725.822,1728.5279,1839.0
2019-06-05 10:05:00,1750.36,1750.37,1746.36,1749.13,4100.0,1728.518,1728.5279,1724.5679,1727.3033,4100.0
2019-06-05 10:10:00,1748.29,1748.41,1746.35,1747.51,1105.0,1726.4738,1726.5923,1724.558,1725.7035,1105.0
2019-06-05 10:15:00,1746.01,1748.05,1744.67,1746.6,1800.0,1724.2223,1726.2368,1722.899,1724.8049,1800.0
2019-06-05 10:20:00,1747.66,1748.36,1745.7,1748.12,1900.0,1725.8517,1726.5429,1723.9161,1726.3059,1900.0
2019-06-05 10:25:00,1748.0,1750.62,1747.39,1750.0,6132.0,1726.1874,1728.7747,1725.585,1728.1625,6132.0
2019-06-05 10:30:00,1748.72,1748.72,1745.76,1746.37,1540.0,1726.8984,1726.8984,1723.9754,1724.5778,1540.0
2019-06-05 10:35:00,1746.39,1748.43,1746.39,1748.42,3505.0,1724.5975,1726.6121,1724.5975,1726.6022,3505.0
2019-06-05 10:40:00,1748.42,1749.28,1745.85,1745.85,2800.0,1726.6022,1727.4515,1724.0643,1724.0643,2800.0
2019-06-05 10:45:00,1741.88,1744.53,1740.0,1740.0,1235.0,1720.1438,1722.7607,1718.2873,1718.2873,1235.0
2019-06-05 10:50:00,1740.0,1740.14,1736.08,1740.14,11600.0,1718.2873,1718.4255,1714.4162,1718.4255,11600.0
2019-06-05 10:55:00,1739.2,1743.56,1739.19,1743.56,1081.0,1717.4972,1721.8028,1717.4874,1721.8028,1081.0
2019-06-05 11:00:00,1743.9,1748.0,1742.41,1747.95,2100.0,1722.1386,1726.1874,1720.6672,1726.1381,2100.0
2019-06-05 11:05:00,1747.95,1748.78,1746.02,1746.03,1300.0,1726.1381,1726.9577,1724.2321,1724.242,1300.0
2019-06-05 11:10:00,1745.79,1746.51,1745.22,1745.23,1500.0,1724.005,1724.716,1723.4421,1723.452,1500.0
2019-06-05 11:15:00,1745.23,1745.23,1743.69,1744.83,3024.0,1723.452,1723.452,1721.9312,1723.057,3024.0
2019-06-05 11:20:00,1744.86,1747.45,1744.24,1746.65,3330.0,1723.0866,1725.6443,1722.4744,1724.8543,3330.0
2019-06-05 11:25:00,1745.57,1749.6,1745.22,1749.55,1000.0,1723.7878,1727.7675,1723.4421,1727.7181,1000.0
2019-06-05 11:30:00,1749.51,1749.95,1748.42,1749.54,1600.0,1727.6786,1728.1131,1726.6022,1727.7082,1600.0
2019-06-05 11:35:00,1749.35,1750.35,1748.28,1749.64,2800.0,1727.5206,1728.5081,1726.4639,1727.807,2800.0
2019-06-05 11:40:00,1747.86,1750.0,1747.86,1750.0,1000.0,1726.0492,1728.1625,1726.0492,1728.1625,1000.0
2019-06-05 11:45:00,1749.78,1750.99,1748.22,1748.22,1200.0,1727.9452,1729.1401,1726.4047,1726.4047,1200.0
2019-06-05 11:50:00,1748.22,1748.25,1746.77,1747.4,1616.0,1726.4047,1726.4343,1724.9728,1725.5949,1616.0
2019-06-05 11:55:00,1748.19,1750.38,1748.18,1750.18,800.0,1726.3751,1728.5377,1726.3652,1728.3402,800.0
2019-06-05 12:00:00,1751.8,1754.72,1750.14,1751.33,2000.0,1729.94,1732.8236,1728.3007,1729.4759,2000.0
2019-06-05 12:05:00,1751.33,1751.34,1749.79,1749.8,401.0,1729.4759,1729.4858,1727.9551,1727.965,401.0
2019-06-05 12:10:00,1749.96,1749.96,1747.62,1747.88,800.0,1728.123,1728.123,1725.8122,1726.0689,800.0
2019-06-05 12:15:00,1745.73,1748.0,1745.02,1747.94,2740.0,1723.9458,1726.1874,1723.2446,1726.1282,2740.0
2019-06-05 12:20:00,1749.4,1749.99,1748.0,1749.99,897.0,1727.57,1728.1526,1726.1874,1728.1526,897.0
2019-06-05 12:25:00,1750.94,1750.95,1749.61,1749.62,600.0,1729.0907,1729.1006,1727.7773,1727.7872,600.0
2019-06-05 12:30:00,1748.25,1748.67,1746.99,1746.99,300.0,1726.4343,1726.8491,1725.19,1725.19,300.0
2019-06-05 12:35:00,1746.91,1749.77,1746.91,1749.77,1174.0,1725.111,1727.9353,1725.111,1727.9353,1174.0
2019-06-05 12:40:00,1751.98,1752.41,1751.98,1752.41,500.0,1730.1178,1730.5424,1730.1178,1730.5424,500.0
2019-06-05 12:45:00,1752.41,1752.41,1749.82,1751.23,800.0,1730.5424,1730.5424,1727.9847,1729.3771,800.0
2019-06-05 12:50:00,1752.16,1752.16,1750.75,1751.95,1216.0,1730.2955,1730.2955,1728.9031,1730.0881,1216.0
2019-06-05 12:55:00,1749.44,1752.52,1749.43,1752.51,899.0,1727.6095,1730.651,1727.5996,1730.6412,899.0
2019-06-05 13:00:00,1751.76,1753.73,1751.76,1753.72,800.0,1729.9005,1731.8459,1729.9005,1731.8361,800.0
2019-06-05 13:05:00,1754.15,1755.8,1753.12,1753.12,3478.0,1732.2607,1733.8901,1731.2435,1731.2435,3478.0
2019-06-05 13:10:00,1754.46,1754.47,1753.14,1753.15,500.0,1732.5668,1732.5767,1731.2633,1731.2732,500.0
2019-06-05 13:15:00,1753.64,1754.67,1753.63,1753.9,300.0,1731.7571,1732.7742,1731.7472,1732.0138,300.0
2019-06-05 13:20:00,1753.41,1753.41,1753.24,1753.24,200.0,1731.5299,1731.5299,1731.362,1731.362,200.0
2019-06-05 13:25:00,1753.89,1755.15,1753.07,1755.14,1300.0,1732.0039,1733.2482,1731.1942,1733.2383,1300.0
2019-06-05 13:30:00,1755.35,1756.0,1754.69,1754.69,1300.0,1733.4457,1734.0876,1732.7939,1732.7939,1300.0
2019-06-05 13:35:00,1755.82,1756.8,1755.2,1755.2,1439.0,1733.9098,1734.8776,1733.2976,1733.2976,1439.0
2019-06-05 13:40:00,1755.0,1756.52,1754.63,1756.43,6692.0,1733.1001,1734.6011,1732.7347,1734.5122,6692.0
2019-06-05 13:45:00,1756.53,1756.83,1756.36,1756.36,400.0,1734.611,1734.9072,1734.4431,1734.4431,400.0
2019-06-05 13:50:00,1755.33,1756.05,1755.28,1756.05,1472.0,1733.426,1734.137,1733.3766,1734.137,1472.0
2019-06-05 13:55:00,1755.07,1756.87,1755.07,1756.87,1809.0,1733.1692,1734.9467,1733.1692,1734.9467,1809.0
2019-06-05 14:00:00,1756.68,1757.49,1756.23,1756.99,3010.0,1734.7591,1735.559,1734.3147,1735.0652,3010.0
2019-06-05 14:05:00,1756.99,1758.87,1756.91,1758.87,1143.0,1735.0652,1736.9218,1734.9862,1736.9218,1143.0
2019-06-05 14:10:00,1758.87,1762.66,1758.86,1762.66,1118.0,1736.9218,1740.6645,1736.9119,1740.6645,1118.0
2019-06-05 14:15:00,1761.13,1761.15,1758.36,1758.37,2310.0,1739.1536,1739.1733,1736.4182,1736.428,2310.0
2019-06-05 14:20:00,1756.23,1756.23,1755.58,1756.14,600.0,1734.3147,1734.3147,1733.6728,1734.2259,600.0
2019-06-05 14:25:00,1755.41,1757.64,1755.06,1757.63,1308.0,1733.505,1735.7071,1733.1593,1735.6973,1308.0
2019-06-05 14:30:00,1757.78,1760.4,1757.43,1759.2,2347.0,1735.8454,1738.4327,1735.4998,1737.2477,2347.0
2019-06-05 14:35:00,1759.79,1759.99,1759.45,1759.99,2169.0,1737.8303,1738.0278,1737.4946,1738.0278,2169.0
2019-06-05 14:40:00,1759.94,1761.69,1759.94,1760.4,2598.0,1737.9784,1739.7066,1737.9784,1738.4327,2598.0
2019-06-05 14:45:00,1759.09,1759.44,1758.29,1759.43,1113.0,1737.139,1737.4847,1736.349,1737.4748,1113.0
2019-06-05 14:50:00,1757.68,1760.0,1757.63,1757.63,1100.0,1735.7466,1738.0377,1735.6973,1735.6973,1100.0
2019-06-05 14:55:00,1758.13,1758.55,1757.07,1757.58,1100.0,1736.191,1736.6058,1735.1442,1735.6479,1100.0
2019-06-05 15:00:00,1757.57,1758.19,1756.85,1758.08,1096.0,1735.638,1736.2503,1734.927,1736.1416,1096.0
2019-06-05 15:05:00,1760.01,1760.15,1759.41,1760.0,2100.0,1738.0476,1738.1858,1737.455,1738.0377,2100.0
2019-06-05 15:10:00,1759.42,1760.13,1758.17,1758.53,1127.0,1737.4649,1738.1661,1736.2305,1736.586,1127.0
2019-06-05 15:15:00,1758.53,1759.54,1757.51,1759.25,900.0,1736.586,1737.5834,1735.5788,1737.297,900.0
2019-06-05 15:20:00,1759.54,1760.97,1759.34,1760.97,2871.0,1737.5834,1738.9956,1737.3859,1738.9956,2871.0
2019-06-05 15:25:00,1760.93,1761.21,1760.54,1760.54,1145.0,1738.9561,1739.2326,1738.5709,1738.5709,1145.0
2019-06-05 15:30:00,1760.54,1760.54,1757.5,1758.63,2800.0,1738.5709,1738.5709,1735.5689,1736.6848,2800.0
2019-06-05 15:35:00,1759.0,1760.78,1757.98,1759.99,4777.0,1737.0502,1738.808,1736.0429,1738.0278,4777.0
2019-06-05 15:40:00,1759.72,1760.32,1758.56,1758.62,1400.0,1737.7612,1738.3537,1736.6157,1736.6749,1400.0
2019-06-05 15:45:00,1759.5,1765.27,1759.5,1765.27,3800.0,1737.5439,1743.2419,1737.5439,1743.2419,3800.0
2019-06-05 15:50:00,1766.21,1767.2,1763.87,1764.5,4680.0,1744.1702,1745.1478,1741.8594,1742.4815,4680.0
2019-06-05 15:55:00,1764.99,1766.48,1764.14,1765.24,8783.0,1742.9654,1744.4368,1742.126,1743.2123,8783.0
2019-06-06 09:30:00,1766.01,1766.63,1761.19,1761.19,3724.0,1743.9727,1744.585,1739.2128,1739.2128,3724.0
2019-06-06 09:35:00,1762.67,1765.85,1762.66,1763.51,2629.0,1740.6744,1743.8147,1740.6645,1741.5039,2629.0
2019-06-06 09:40:00,1762.32,1762.79,1753.01,1753.01,2214.0,1740.3287,1740.7929,1731.1349,1731.1349,2214.0
2019-06-06 09:45:00,1753.01,1758.97,1753.01,1758.97,1665.0,1731.1349,1737.0205,1731.1349,1737.0205,1665.0
2019-06-06 09:50:00,1760.0,1763.38,1758.67,1758.67,2907.0,1738.0377,1741.3755,1736.7243,1736.7243,2907.0
2019-06-06 09:55:00,1759.9,1763.79,1759.17,1759.18,1795.0,1737.9389,1741.7804,1737.218,1737.2279,1795.0
2019-06-06 10:00:00,1760.43,1762.94,1760.41,1762.47,1900.0,1738.4623,1740.941,1738.4426,1740.4769,1900.0
2019-06-06 10:05:00,1760.07,1765.0,1759.98,1761.41,1995.0,1738.1068,1742.9753,1738.0179,1739.4301,1995.0
2019-06-06 10:10:00,1759.82,1761.16,1757.06,1760.33,2428.0,1737.8599,1739.1832,1735.1344,1738.3636,2428.0
2019-06-06 10:15:00,1759.81,1760.96,1756.43,1756.43,1640.0,1737.8501,1738.9857,1734.5122,1734.5122,1640.0
2019-06-06 10:20:00,1756.43,1756.44,1752.63,1753.51,6100.0,1734.5122,1734.5221,1730.7597,1731.6287,6100.0
2019-06-06 10:25:00,1753.68,1753.69,1749.92,1750.09,2431.0,1731.7966,1731.8064,1728.0835,1728.2514,2431.0
2019-06-06 10:30:00,1749.73,1751.41,1747.23,1750.17,1000.0,1727.8958,1729.5549,1725.427,1728.3304,1000.0
2019-06-06 10:35:00,1751.86,1754.57,1750.94,1754.56,1850.0,1729.9993,1732.6754,1729.0907,1732.6656,1850.0
2019-06-06 10:40:00,1755.71,1755.99,1754.84,1755.63,1500.0,1733.8012,1734.0777,1732.9421,1733.7222,1500.0
2019-06-06 10:45:00,1754.46,1755.44,1753.77,1753.77,300.0,1732.5668,1733.5346,1731.8854,1731.8854,300.0
2019-06-06 10:50:00,1755.0,1756.02,1754.0,1754.54,2046.0,1733.1001,1734.1074,1732.1126,1732.6458,2046.0
2019-06-06 10:55:00,1753.12,1753.55,1751.04,1752.85,1600.0,1731.2435,1731.6682,1729.1895,1730.9769,1600.0
2019-06-06 11:00:00,1754.21,1755.3,1752.36,1752.36,1126.0,1732.3199,1733.3963,1730.493,1730.493,1126.0
2019-06-06 11:05:00,1752.36,1755.22,1752.36,1755.06,954.0,1730.493,1733.3173,1730.493,1733.1593,954.0
2019-06-06 11:10:00,1753.54,1753.96,1753.53,1753.96,300.0,1731.6583,1732.0731,1731.6484,1732.0731,300.0
2019-06-06 11:15:00,1754.13,1757.1,1753.24,1756.4,3955.0,1732.2409,1735.1739,1731.362,1734.4826,3955.0
2019-06-06 11:20:00,1756.75,1757.1,1754.51,1755.07,4600.0,1734.8282,1735.1739,1732.6162,1733.1692,4600.0
2019-06-06 11:25:00,1754.98,1755.77,1753.96,1755.77,1100.0,1733.0803,1733.8605,1732.0731,1733.8605,1100.0
2019-06-06 11:30:00,1755.05,1755.14,1753.96,1754.83,1200.0,1733.1495,1733.2383,1732.0731,1732.9322,1200.0
2019-06-06 11:35:00,1755.99,1756.58,1754.49,1754.93,2000.0,1734.0777,1734.6604,1732.5964,1733.031,2000.0
2019-06-06 11:40:00,1754.93,1755.45,1754.93,1755.45,200.0,1733.031,1733.5445,1733.031,1733.5445,200.0
2019-06-06 11:45:00,1755.34,1755.35,1752.8,1753.09,1229.0,1733.4358,1733.4457,1730.9275,1731.2139,1229.0
2019-06-06 11:50:00,1752.57,1752.65,1750.53,1751.19,1700.0,1730.7004,1730.7794,1728.6859,1729.3376,1700.0
2019-06-06 11:55:00,1751.7,1753.05,1750.9,1753.05,1730.0,1729.8413,1731.1744,1729.0512,1731.1744,1730.0
2019-06-06 12:00:00,1752.0,1752.83,1751.33,1752.83,1100.0,1730.1375,1730.9572,1729.4759,1730.9572,1100.0
2019-06-06 12:05:00,1752.92,1753.44,1752.73,1752.73,560.0,1731.046,1731.5595,1730.8584,1730.8584,560.0
2019-06-06 12:10:00,1752.73,1752.73,1752.12,1752.12,500.0,1730.8584,1730.8584,1730.256,1730.256,500.0
2019-06-06 12:15:00,1752.55,1754.14,1752.55,1754.14,600.0,1730.6807,1732.2508,1730.6807,1732.2508,600.0
2019-06-06 12:20:00,1754.14,1754.85,1753.29,1754.69,600.0,1732.2508,1732.952,1731.4114,1732.7939,600.0
2019-06-06 12:25:00,1755.03,1755.25,1754.52,1754.52,700.0,1733.1297,1733.347,1732.6261,1732.6261,700.0
2019-06-06 12:30:00,1754.67,1755.35,1753.86,1753.89,611.0,1732.7742,1733.4457,1731.9743,1732.0039,611.0
2019-06-06 12:35:00,1754.4,1754.4,1753.73,1753.97,800.0,1732.5076,1732.5076,1731.8459,1732.0829,800.0
2019-06-06 12:40:00,1753.16,1754.77,1752.54,1753.82,1400.0,1731.283,1732.873,1730.6708,1731.9348,1400.0
2019-06-06 12:45:00,1755.0,1755.62,1752.35,1752.54,1700.0,1733.1001,1733.7123,1730.4831,1730.6708,1700.0
2019-06-06 12:50:00,1752.54,1752.54,1752.54,1752.54,100.0,1730.6708,1730.6708,1730.6708,1730.6708,100.0
2019-06-06 12:55:00,1752.27,1752.79,1751.66,1752.79,800.0,1730.4041,1730.9177,1729.8018,1730.9177,800.0
2019-06-06 13:00:00,1754.0,1754.0,1753.01,1753.01,300.0,1732.1126,1732.1126,1731.1349,1731.1349,300.0
2019-06-06 13:05:00,1752.86,1754.35,1752.22,1753.7,2100.0,1730.9868,1732.4582,1730.3548,1731.8163,2100.0
2019-06-06 13:10:00,1753.07,1758.25,1753.06,1758.25,2403.0,1731.1942,1736.3095,1731.1843,1736.3095,2403.0
2019-06-06 13:15:00,1757.79,1757.8,1751.96,1753.82,5901.0,1735.8553,1735.8651,1730.098,1731.9348,5901.0
2019-06-06 13:20:00,1752.45,1752.89,1746.39,1746.39,6512.0,1730.5819,1731.0164,1724.5975,1724.5975,6512.0
2019-06-06 13:25:00,1748.0,1752.34,1746.71,1751.44,6067.0,1726.1874,1730.4733,1724.9135,1729.5845,6067.0
2019-06-06 13:30:00,1752.22,1752.23,1750.41,1750.5,1000.0,1730.3548,1730.3646,1728.5674,1728.6562,1000.0
2019-06-06 13:35:00,1751.84,1753.12,1751.1,1753.1,4800.0,1729.9795,1731.2435,1729.2487,1731.2238,4800.0
2019-06-06 13:40:00,1753.09,1753.2,1752.0,1753.2,900.0,1731.2139,1731.3225,1730.1375,1731.3225,900.0
2019-06-06 13:45:00,1753.19,1753.2,1752.64,1752.64,500.0,1731.3127,1731.3225,1730.7695,1730.7695,500.0
2019-06-06 13:50:00,1752.74,1752.74,1752.74,1752.74,100.0,1730.8683,1730.8683,1730.8683,1730.8683,100.0
2019-06-06 13:55:00,1753.25,1754.0,1752.99,1753.0,1600.0,1731.3719,1732.1126,1731.1152,1731.125,1600.0
2019-06-06 14:00:00,1753.01,1753.01,1751.0,1751.0,400.0,1731.1349,1731.1349,1729.15,1729.15,400.0
2019-06-06 14:05:00,1751.5,1751.5,1751.0,1751.0,499.0,1729.6438,1729.6438,1729.15,1729.15,499.0
2019-06-06 14:10:00,1751.0,1752.25,1750.01,1752.13,1100.0,1729.15,1730.3844,1728.1723,1730.2659,1100.0
2019-06-06 14:15:00,1751.16,1751.16,1750.07,1750.07,300.0,1729.308,1729.308,1728.2316,1728.2316,300.0
2019-06-06 14:20:00,1750.07,1750.08,1750.07,1750.07,100.0,1728.2316,1728.2415,1728.2316,1728.2316,100.0
2019-06-06 14:25:00,1747.29,1750.38,1747.29,1750.38,1591.0,1725.4863,1728.5377,1725.4863,1728.5377,1591.0
2019-06-06 14:30:00,1753.21,1756.51,1753.21,1755.75,2100.0,1731.3324,1734.5912,1731.3324,1733.8407,2100.0
2019-06-06 14:35:00,1753.79,1754.91,1753.18,1753.93,1700.0,1731.9052,1733.0112,1731.3028,1732.0434,1700.0
2019-06-06 14:40:00,1753.93,1756.37,1753.92,1755.99,2281.0,1732.0434,1734.453,1732.0336,1734.0777,2281.0
2019-06-06 14:45:00,1755.5,1755.5,1753.23,1754.23,1800.0,1733.5938,1733.5938,1731.3522,1732.3397,1800.0
2019-06-06 14:50:00,1754.02,1754.02,1754.01,1754.01,590.0,1732.1323,1732.1323,1732.1224,1732.1224,590.0
2019-06-06 14:55:00,1753.79,1755.47,1753.71,1755.46,3900.0,1731.9052,1733.5642,1731.8262,1733.5543,3900.0
2019-06-06 15:00:00,1755.0,1755.01,1753.38,1754.65,1100.0,1733.1001,1733.11,1731.5003,1732.7544,1100.0
2019-06-06 15:05:00,1753.98,1754.2,1752.44,1752.77,1500.0,1732.0928,1732.3101,1730.572,1730.8979,1500.0
2019-06-06 15:10:00,1753.62,1754.71,1753.62,1754.04,933.0,1731.7373,1732.8137,1731.7373,1732.1521,933.0
2019-06-06 15:15:00,1754.0,1755.6,1753.97,1755.17,1420.0,1732.1126,1733.6926,1732.0829,1733.268,1420.0
2019-06-06 15:20:00,1752.44,1754.53,1752.44,1754.3,1199.0,1730.572,1732.6359,1730.572,1732.4088,1199.0
2019-06-06 15:25:00,1755.05,1755.19,1754.0,1754.01,3400.0,1733.1495,1733.2877,1732.1126,1732.1224,3400.0
2019-06-06 15:30:00,1754.43,1755.7,1753.8,1755.18,4365.0,1732.5372,1733.7913,1731.9151,1733.2778,4365.0
2019-06-06 15:35:00,1754.76,1756.13,1754.17,1755.1,5401.0,1732.8631,1734.216,1732.2804,1733.1988,5401.0
2019-06-06 15:40:00,1754.93,1756.26,1754.44,1754.91,5400.0,1733.031,1734.3444,1732.5471,1733.0112,5400.0
2019-06-06 15:45:00,1754.5,1755.05,1753.48,1754.34,800.0,1732.6063,1733.1495,1731.599,1732.4483,800.0
2019-06-06 15:50:00,1754.98,1755.74,1752.31,1752.32,1700.0,1733.0803,1733.8308,1730.4436,1730.4535,1700.0
2019-06-06 15:55:00,1752.71,1754.9,1751.19,1754.57,7149.0,1730.8387,1733.0013,1729.3376,1732.6754,7149.0
2019-06-07 09:30:00,1765.25,1765.25,1756.31,1757.06,3475.0,1743.2222,1743.2222,1734.3937,1735.1344,3475.0
2019-06-07 09:35:00,1761.61,1766.0,1758.99,1766.0,7353.0,1739.6276,1743.9628,1737.0403,1743.9628,7353.0
2019-06-07 09:40:00,1766.2,1767.81,1763.87,1765.01,2399.0,1744.1603,1745.7502,1741.8594,1742.9852,2399.0
2019-06-07 09:45:00,1763.45,1764.98,1759.17,1759.19,1303.0,1741.4446,1742.9555,1737.218,1737.2378,1303.0
2019-06-07 09:50:00,1761.24,1765.45,1760.28,1765.45,1000.0,1739.2622,1743.4197,1738.3142,1743.4197,1000.0
2019-06-07 09:55:00,1763.93,1766.22,1761.71,1765.11,1483.0,1741.9186,1744.1801,1739.7263,1743.0839,1483.0
2019-06-07 10:00:00,1765.51,1767.21,1764.01,1764.01,1300.0,1743.4789,1745.1577,1741.9976,1741.9976,1300.0
2019-06-07 10:05:00,1764.78,1764.79,1764.34,1764.35,700.0,1742.758,1742.7679,1742.3235,1742.3334,700.0
2019-06-07 10:10:00,1764.4,1765.98,1763.07,1763.07,1100.0,1742.3828,1743.9431,1741.0694,1741.0694,1100.0
2019-06-07 10:15:00,1764.63,1765.85,1764.1,1765.14,1100.0,1742.6099,1743.8147,1742.0865,1743.1135,1100.0
2019-06-07 10:20:00,1765.0,1765.99,1764.83,1764.97,900.0,1742.9753,1743.9529,1742.8074,1742.9457,900.0
2019-06-07 10:25:00,1764.99,1766.35,1764.99,1766.35,800.0,1742.9654,1744.3084,1742.9654,1744.3084,800.0
2019-06-07 10:30:00,1767.88,1769.9,1765.97,1769.09,3808.0,1745.8194,1747.8141,1743.9332,1747.0143,3808.0
2019-06-07 10:35:00,1769.13,1770.0,1767.5,1767.5,1026.0,1747.0538,1747.9129,1745.4441,1745.4441,1026.0
2019-06-07 10:40:00,1770.07,1770.08,1767.0,1768.22,6500.0,1747.982,1747.9919,1744.9503,1746.1551,6500.0
2019-06-07 10:45:00,1767.33,1771.36,1765.68,1771.33,2433.0,1745.2762,1749.2559,1743.6468,1749.2263,2433.0
2019-06-07 10:50:00,1770.98,1774.94,1770.98,1774.63,1238.0,1748.8807,1752.7913,1748.8807,1752.4851,1238.0
2019-06-07 10:55:00,1774.51,1776.62,1773.06,1775.85,3970.0,1752.3666,1754.4503,1750.9347,1753.6899,3970.0
2019-06-07 11:00:00,1777.69,1780.16,1776.94,1780.16,7423.0,1755.5069,1757.9461,1754.7663,1757.9461,7423.0
2019-06-07 11:05:00,1781.11,1781.11,1778.0,1778.38,1700.0,1758.8843,1758.8843,1755.8131,1756.1883,1700.0
2019-06-07 11:10:00,1777.19,1780.28,1776.8,1780.28,1550.0,1755.0132,1758.0646,1754.628,1758.0646,1550.0
2019-06-07 11:15:00,1778.37,1780.03,1778.37,1780.03,400.0,1756.1785,1757.8177,1756.1785,1757.8177,400.0
2019-06-07 11:20:00,1778.11,1779.8,1778.11,1779.75,900.0,1755.9217,1757.5906,1755.9217,1757.5412,900.0
2019-06-07 11:25:00,1779.76,1780.0,1777.48,1778.0,3500.0,1757.5511,1757.7881,1755.2996,1755.8131,3500.0
2019-06-07 11:30:00,1777.62,1778.83,1776.65,1778.35,2100.0,1755.4378,1756.6327,1754.4799,1756.1587,2100.0
2019-06-07 11:35:00,1777.48,1778.37,1775.01,1775.01,900.0,1755.2996,1756.1785,1752.8604,1752.8604,900.0
2019-06-07 11:40:00,1776.87,1777.64,1775.37,1776.26,1425.0,1754.6972,1755.4576,1753.2159,1754.0948,1425.0
2019-06-07 11:45:00,1776.02,1780.05,1773.75,1780.05,3793.0,1753.8578,1757.8375,1751.6161,1757.8375,3793.0
2019-06-07 11:50:00,1778.2,1780.66,1775.04,1776.67,7081.0,1756.0106,1758.4399,1752.89,1754.4997,7081.0
2019-06-07 11:55:00,1775.49,1775.94,1773.19,1773.35,3500.0,1753.3344,1753.7788,1751.0631,1751.2211,3500.0
2019-06-07 12:00:00,1772.83,1772.83,1770.41,1771.65,4476.0,1750.7076,1750.7076,1748.3178,1749.5423,4476.0
2019-06-07 12:05:00,1771.65,1775.65,1770.81,1775.52,2861.0,1749.5423,1753.4924,1748.7128,1753.364,2861.0
2019-06-07 12:10:00,1775.73,1777.32,1773.98,1776.52,7235.0,1753.5714,1755.1416,1751.8432,1754.3515,7235.0
2019-06-07 12:15:00,1775.92,1776.0,1774.86,1774.86,600.0,1753.759,1753.838,1752.7123,1752.7123,600.0
2019-06-07 12:20:00,1777.22,1777.59,1776.79,1777.59,800.0,1755.0428,1755.4082,1754.6182,1755.4082,800.0
2019-06-07 12:25:00,1777.05,1781.95,1777.05,1781.95,600.0,1754.8749,1759.7138,1754.8749,1759.7138,600.0
2019-06-07 12:30:00,1780.18,1782.66,1780.18,1782.66,300.0,1757.9659,1760.4149,1757.9659,1760.4149,300.0
2019-06-07 12:35:00,1780.81,1780.82,1780.81,1780.81,100.0,1758.588,1758.5979,1758.588,1758.588,100.0
2019-06-07 12:40:00,1781.55,1784.16,1781.54,1784.16,1000.0,1759.3188,1761.8962,1759.3089,1761.8962,1000.0
2019-06-07 12:45:00,1783.14,1784.33,1782.52,1783.7,400.0,1760.8889,1762.0641,1760.2767,1761.4419,400.0
2019-06-07 12:50:00,1783.7,1783.7,1782.26,1782.26,300.0,1761.4419,1761.4419,1760.0199,1760.0199,300.0
2019-06-07 12:55:00,1783.07,1786.12,1782.27,1786.12,1000.0,1760.8198,1763.8317,1760.0298,1763.8317,1000.0
2019-06-07 13:00:00,1787.22,1787.23,1787.11,1787.11,500.0,1764.918,1764.9279,1764.8094,1764.8094,500.0
2019-06-07 13:05:00,1786.27,1787.03,1786.26,1787.02,500.0,1763.9799,1764.7304,1763.97,1764.7205,500.0
2019-06-07 13:10:00,1786.4,1787.07,1784.97,1785.44,1102.0,1764.1083,1764.7699,1762.6961,1763.1602,1102.0
2019-06-07 13:15:00,1786.66,1786.66,1786.47,1786.48,200.0,1764.365,1764.365,1764.1774,1764.1873,200.0
2019-06-07 13:20:00,1783.46,1783.57,1782.95,1783.57,400.0,1761.2049,1761.3136,1760.7013,1761.3136,400.0
2019-06-07 13:25:00,1782.49,1785.14,1782.49,1785.13,1100.0,1760.247,1762.864,1760.247,1762.8541,1100.0
2019-06-07 13:30:00,1784.88,1786.33,1784.86,1785.62,1000.0,1762.6072,1764.0391,1762.5875,1763.338,1000.0
2019-06-07 13:35:00,1786.49,1786.49,1786.49,1786.49,100.0,1764.1971,1764.1971,1764.1971,1764.1971,100.0
2019-06-07 13:40:00,1787.91,1788.23,1785.2,1787.73,1347.0,1765.5994,1765.9154,1762.9232,1765.4217,1347.0
2019-06-07 13:45:00,1787.1,1788.32,1785.79,1786.64,800.0,1764.7995,1766.0043,1763.5059,1764.3453,800.0
2019-06-07 13:50:00,1784.51,1787.93,1784.51,1786.81,1100.0,1762.2418,1765.6192,1762.2418,1764.5131,1100.0
2019-06-07 13:55:00,1787.27,1787.34,1787.01,1787.01,600.0,1764.9674,1765.0365,1764.7106,1764.7106,600.0
2019-06-07 14:00:00,1785.87,1785.87,1783.32,1784.1,1930.0,1763.5849,1763.5849,1761.0667,1761.837,1930.0
2019-06-07 14:05:00,1784.1,1784.1,1784.1,1784.1,0.0,1761.837,1761.837,1761.837,1761.837,0.0
2019-06-07 14:10:00,1784.62,1786.91,1784.62,1785.77,1000.0,1762.3505,1764.6119,1762.3505,1763.4861,1000.0
2019-06-07 14:15:00,1786.21,1786.32,1785.33,1785.34,400.0,1763.9206,1764.0293,1763.0516,1763.0615,400.0
2019-06-07 14:20:00,1784.46,1786.04,1784.46,1785.33,800.0,1762.1925,1763.7527,1762.1925,1763.0516,800.0
2019-06-07 14:25:00,1786.47,1787.87,1785.53,1787.87,1512.0,1764.1774,1765.5599,1763.2491,1765.5599,1512.0
2019-06-07 14:30:00,1786.99,1787.38,1786.22,1786.23,300.0,1764.6909,1765.076,1763.9305,1763.9404,300.0
2019-06-07 14:35:00,1787.75,1787.75,1785.73,1786.78,1100.0,1765.4414,1765.4414,1763.4466,1764.4835,1100.0
2019-06-07 14:40:00,1786.88,1786.97,1786.88,1786.97,400.0,1764.5823,1764.6711,1764.5823,1764.6711,400.0
2019-06-07 14:45:00,1787.63,1787.63,1785.64,1785.64,802.0,1765.3229,1765.3229,1763.3577,1763.3577,802.0
2019-06-07 14:50:00,1784.68,1787.74,1784.01,1786.77,1300.0,1762.4097,1765.4315,1761.7481,1764.4736,1300.0
2019-06-07 14:55:00,1785.62,1785.62,1785.62,1785.62,100.0,1763.338,1763.338,1763.338,1763.338,100.0
2019-06-07 15:00:00,1785.27,1786.75,1785.27,1786.75,700.0,1762.9924,1764.4539,1762.9924,1764.4539,700.0
2019-06-07 15:05:00,1785.4,1786.15,1785.4,1786.0,600.0,1763.1207,1763.8614,1763.1207,1763.7132,600.0
2019-06-07 15:10:00,1786.77,1788.08,1786.77,1787.48,1500.0,1764.4736,1765.7673,1764.4736,1765.1748,1500.0
2019-06-07 15:15:00,1788.12,1788.35,1786.95,1787.13,700.0,1765.8068,1766.0339,1764.6514,1764.8291,700.0
2019-06-07 15:20:00,1788.5,1789.17,1787.65,1787.65,710.0,1766.182,1766.8437,1765.3427,1765.3427,710.0
2019-06-07 15:25:00,1787.86,1789.04,1787.05,1787.06,1200.0,1765.55,1766.7153,1764.7501,1764.76,1200.0
2019-06-07 15:30:00,1787.01,1787.54,1786.12,1786.13,700.0,1764.7106,1765.234,1763.8317,1763.8416,700.0
2019-06-07 15:35:00,1787.12,1789.44,1787.12,1789.43,1000.0,1764.8193,1767.1103,1764.8193,1767.1004,1000.0
2019-06-07 15:40:00,1787.99,1789.69,1787.67,1787.67,2269.0,1765.6784,1767.3572,1765.3624,1765.3624,2269.0
2019-06-07 15:45:00,1787.19,1787.44,1783.18,1783.18,3583.0,1764.8884,1765.1353,1760.9284,1760.9284,3583.0
2019-06-07 15:50:00,1783.41,1783.44,1779.6,1779.78,3686.0,1761.1556,1761.1852,1757.3931,1757.5709,3686.0
2019-06-07 15:55:00,1780.81,1780.81,1777.12,1778.29,10980.0,1758.588,1758.588,1754.9441,1756.0995,10980.0
2019-06-10 09:30:00,1782.57,1793.0,1781.33,1791.2,8222.0,1760.326,1770.6259,1759.1015,1768.8484,8222.0
2019-06-10 09:35:00,1791.92,1805.0,1791.92,1805.0,9663.0,1769.5594,1782.4762,1769.5594,1782.4762,9663.0
2019-06-10 09:40:00,1807.76,1812.0,1801.79,1805.07,8873.0,1785.2017,1789.3888,1779.3062,1782.5453,8873.0
2019-06-10 09:45:00,1805.04,1807.01,1801.01,1804.0,8540.0,1782.5157,1784.4611,1778.5359,1781.4886,8540.0
2019-06-10 09:50:00,1806.52,1806.8,1804.48,1804.48,1400.0,1783.9772,1784.2537,1781.9626,1781.9626,1400.0
2019-06-10 09:55:00,1803.73,1808.8,1803.73,1807.09,1700.0,1781.222,1786.2287,1781.222,1784.5401,1700.0
2019-06-10 10:00:00,1808.41,1813.21,1808.25,1812.81,4500.0,1785.8436,1790.5837,1785.6856,1790.1887,4500.0
2019-06-10 10:05:00,1812.82,1814.41,1811.86,1812.62,2377.0,1790.1986,1791.7687,1789.2505,1790.0011,2377.0
2019-06-10 10:10:00,1812.27,1812.27,1809.97,1810.5,1855.0,1789.6554,1789.6554,1787.3841,1787.9075,1855.0
2019-06-10 10:15:00,1810.5,1814.19,1809.2,1814.07,2593.0,1787.9075,1791.5515,1786.6237,1791.433,2593.0
2019-06-10 10:20:00,1812.15,1812.15,1811.13,1811.13,300.0,1789.5369,1789.5369,1788.5297,1788.5297,300.0
2019-06-10 10:25:00,1811.13,1811.14,1808.05,1810.43,1747.0,1788.5297,1788.5395,1785.4881,1787.8384,1747.0
2019-06-10 10:30:00,1810.44,1810.44,1808.21,1809.28,1521.0,1787.8483,1787.8483,1785.6461,1786.7027,1521.0
2019-06-10 10:35:00,1808.96,1810.85,1808.96,1809.86,2200.0,1786.3867,1788.2532,1786.3867,1787.2755,2200.0
2019-06-10 10:40:00,1809.99,1810.35,1807.85,1807.85,1043.0,1787.4039,1787.7594,1785.2906,1785.2906,1043.0
2019-06-10 10:45:00,1811.36,1811.55,1809.18,1811.37,1200.0,1788.7568,1788.9444,1786.604,1788.7667,1200.0
2019-06-10 10:50:00,1810.8,1812.53,1809.2,1810.43,2040.0,1788.2038,1789.9122,1786.6237,1787.8384,2040.0
2019-06-10 10:55:00,1810.43,1810.54,1806.46,1806.46,500.0,1787.8384,1787.947,1783.9179,1783.9179,500.0
2019-06-10 11:00:00,1806.47,1806.86,1804.66,1804.67,1000.0,1783.9278,1784.3129,1782.1404,1782.1503,1000.0
2019-06-10 11:05:00,1802.98,1805.22,1802.61,1804.55,5300.0,1780.4814,1782.6934,1780.116,1782.0318,5300.0
2019-06-10 11:10:00,1805.0,1807.7,1804.97,1807.41,3237.0,1782.4762,1785.1425,1782.4465,1784.8561,3237.0
2019-06-10 11:15:00,1809.29,1813.38,1809.1,1813.38,5588.0,1786.7126,1790.7516,1786.525,1790.7516,5588.0
2019-06-10 11:20:00,1812.39,1812.83,1809.48,1810.08,734.0,1789.7739,1790.2084,1786.9002,1787.4928,734.0
2019-06-10 11:25:00,1809.8,1812.17,1809.57,1809.79,1500.0,1787.2163,1789.5567,1786.9891,1787.2064,1500.0
2019-06-10 11:30:00,1808.98,1810.19,1806.52,1808.47,1700.0,1786.4065,1787.6014,1783.9772,1785.9029,1700.0
2019-06-10 11:35:00,1809.86,1810.01,1807.42,1807.55,2000.0,1787.2755,1787.4236,1784.866,1784.9943,2000.0
2019-06-10 11:40:00,1808.99,1810.0,1806.93,1808.54,2706.0,1786.4164,1787.4138,1784.3821,1785.972,2706.0
2019-06-10 11:45:00,1809.76,1809.76,1806.93,1809.4,300.0,1787.1768,1787.1768,1784.3821,1786.8212,300.0
2019-06-10 11:50:00,1808.09,1808.09,1808.09,1808.09,200.0,1785.5276,1785.5276,1785.5276,1785.5276,200.0
2019-06-10 11:55:00,1808.09,1808.09,1807.84,1808.07,300.0,1785.5276,1785.5276,1785.2807,1785.5078,300.0
2019-06-10 12:00:00,1807.56,1807.56,1806.65,1806.65,600.0,1785.0042,1785.0042,1784.1056,1784.1056,600.0
2019-06-10 12:05:00,1806.61,1806.62,1805.77,1805.77,200.0,1784.0661,1784.0759,1783.2365,1783.2365,200.0
2019-06-10 12:10:00,1805.78,1805.78,1805.77,1805.77,300.0,1783.2464,1783.2464,1783.2365,1783.2365,300.0
2019-06-10 12:15:00,1805.77,1806.97,1804.18,1804.19,2601.0,1783.2365,1784.4216,1781.6664,1781.6763,2601.0
2019-06-10 12:20:00,1802.06,1802.07,1801.47,1801.5,436.0,1779.5728,1779.5827,1778.9902,1779.0198,436.0
2019-06-10 12:25:00,1801.01,1803.41,1800.0,1803.41,1471.0,1778.5359,1780.906,1777.5385,1780.906,1471.0
2019-06-10 12:30:00,1801.63,1801.63,1801.63,1801.63,100.0,1779.1482,1779.1482,1779.1482,1779.1482,100.0
2019-06-10 12:35:00,1800.78,1802.89,1800.6,1802.89,1200.0,1778.3088,1780.3925,1778.1311,1780.3925,1200.0
2019-06-10 12:40:00,1802.5,1802.79,1801.11,1802.79,1227.0,1780.0073,1780.2937,1778.6347,1780.2937,1227.0
2019-06-10 12:45:00,1801.64,1801.79,1800.46,1801.23,800.0,1779.1581,1779.3062,1777.9928,1778.7532,800.0
2019-06-10 12:50:00,1800.25,1800.89,1800.24,1800.89,200.0,1777.7854,1778.4174,1777.7755,1778.4174,200.0
2019-06-10 12:55:00,1801.06,1801.06,1799.02,1799.02,500.0,1778.5853,1778.5853,1776.5708,1776.5708,500.0
2019-06-10 13:00:00,1798.49,1801.69,1798.49,1801.37,900.0,1776.0474,1779.2075,1776.0474,1778.8914,900.0
2019-06-10 13:05:00,1801.86,1801.86,1800.8,1800.8,600.0,1779.3753,1779.3753,1778.3286,1778.3286,600.0
2019-06-10 13:10:00,1800.17,1802.06,1800.17,1801.21,1100.0,1777.7064,1779.5728,1777.7064,1778.7334,1100.0
2019-06-10 13:15:00,1800.07,1800.78,1799.29,1799.3,1030.0,1777.6077,1778.3088,1776.8374,1776.8473,1030.0
2019-06-10 13:20:00,1799.9,1799.9,1798.97,1798.98,300.0,1777.4398,1777.4398,1776.5214,1776.5313,300.0
2019-06-10 13:25:00,1798.01,1798.01,1796.03,1796.95,1300.0,1775.5734,1775.5734,1773.6181,1774.5266,1300.0
2019-06-10 13:30:00,1797.59,1797.59,1796.02,1796.64,700.0,1775.1586,1775.1586,1773.6082,1774.2205,700.0
2019-06-10 13:35:00,1796.64,1797.27,1795.0,1795.91,1900.0,1774.2205,1774.8426,1772.6009,1773.4996,1900.0
2019-06-10 13:40:00,1795.02,1795.51,1794.52,1794.53,1617.0,1772.6207,1773.1046,1772.1269,1772.1368,1617.0
2019-06-10 13:45:00,1792.8,1794.14,1791.84,1794.13,1825.0,1770.4284,1771.7517,1769.4804,1771.7418,1825.0
2019-06-10 13:50:00,1793.19,1793.2,1791.28,1791.28,800.0,1770.8135,1770.8234,1768.9274,1768.9274,800.0
2019-06-10 13:55:00,1791.28,1791.54,1791.28,1791.54,300.0,1768.9274,1769.1841,1768.9274,1769.1841,300.0
2019-06-10 14:00:00,1790.1,1790.1,1786.27,1787.43,1350.0,1767.7621,1767.7621,1763.9799,1765.1254,1350.0
2019-06-10 14:05:00,1787.0,1787.01,1785.06,1785.07,600.0,1764.7008,1764.7106,1762.785,1762.7948,600.0
2019-06-10 14:10:00,1785.0,1785.0,1782.44,1782.82,1646.0,1762.7257,1762.7257,1760.1977,1760.5729,1646.0
2019-06-10 14:15:00,1782.8,1782.8,1779.83,1781.69,2118.0,1760.5532,1760.5532,1757.6202,1759.457,2118.0
2019-06-10 14:20:00,1781.65,1784.22,1781.65,1783.21,714.0,1759.4175,1761.9555,1759.4175,1760.9581,714.0
2019-06-10 14:25:00,1785.04,1786.4,1784.31,1784.8,1500.0,1762.7652,1764.1083,1762.0443,1762.5282,1500.0
2019-06-10 14:30:00,1784.56,1784.96,1784.34,1784.7,800.0,1762.2912,1762.6862,1762.074,1762.4295,800.0
2019-06-10 14:35:00,1784.85,1785.69,1784.85,1785.69,900.0,1762.5776,1763.4071,1762.5776,1763.4071,900.0
2019-06-10 14:40:00,1785.69,1785.69,1781.87,1781.87,600.0,1763.4071,1763.4071,1759.6348,1759.6348,600.0
2019-06-10 14:45:00,1782.34,1783.88,1781.4,1783.7,1000.0,1760.0989,1761.6197,1759.1706,1761.4419,1000.0
2019-06-10 14:50:00,1783.16,1783.85,1783.16,1783.85,200.0,1760.9087,1761.5901,1760.9087,1761.5901,200.0
2019-06-10 14:55:00,1783.85,1787.65,1783.52,1787.37,2000.0,1761.5901,1765.3427,1761.2642,1765.0661,2000.0
2019-06-10 15:00:00,1785.0,1785.71,1784.8,1785.71,500.0,1762.7257,1763.4269,1762.5282,1763.4269,500.0
2019-06-10 15:05:00,1784.76,1785.71,1784.76,1785.71,1185.0,1762.4887,1763.4269,1762.4887,1763.4269,1185.0
2019-06-10 15:10:00,1786.58,1786.65,1784.15,1784.15,1000.0,1764.286,1764.3551,1761.8863,1761.8863,1000.0
2019-06-10 15:15:00,1782.91,1784.09,1782.9,1783.4,600.0,1760.6618,1761.8271,1760.6519,1761.1457,600.0
2019-06-10 15:20:00,1781.84,1781.85,1780.38,1781.36,900.0,1759.6052,1759.615,1758.1634,1759.1311,900.0
2019-06-10 15:25:00,1781.36,1782.26,1780.0,1780.33,3056.0,1759.1311,1760.0199,1757.7881,1758.114,3056.0
2019-06-10 15:30:00,1780.79,1783.55,1780.02,1780.96,2056.0,1758.5683,1761.2938,1757.8079,1758.7361,2056.0
2019-06-10 15:35:00,1781.63,1782.64,1781.1,1781.1,600.0,1759.3978,1760.3952,1758.8744,1758.8744,600.0
2019-06-10 15:40:00,1782.36,1782.37,1779.97,1779.98,1000.0,1760.1187,1760.1285,1757.7585,1757.7684,1000.0
2019-06-10 15:45:00,1780.75,1782.09,1779.76,1780.12,2614.0,1758.5288,1759.852,1757.5511,1757.9066,2614.0
2019-06-10 15:50:00,1780.68,1781.59,1779.28,1780.93,3037.0,1758.4596,1759.3583,1757.0771,1758.7065,3037.0
2019-06-10 15:55:00,1780.76,1782.0,1778.3,1781.28,5211.0,1758.5386,1759.7632,1756.1093,1759.0521,5211.0
2019-06-11 09:30:00,1799.5,1805.74,1792.49,1805.74,5580.0,1777.0448,1783.2069,1770.1223,1783.2069,5580.0
2019-06-11 09:35:00,1807.38,1809.17,1801.04,1802.76,1049.0,1784.8265,1786.5941,1778.5656,1780.2641,1049.0
2019-06-11 09:40:00,1803.06,1807.99,1800.24,1807.99,1100.0,1780.5604,1785.4288,1777.7755,1785.4288,1100.0
2019-06-11 09:45:00,1806.76,1808.36,1803.35,1805.42,1976.0,1784.2142,1785.7942,1780.8467,1782.8909,1976.0
2019-06-11 09:50:00,1803.76,1807.78,1802.34,1807.78,1366.0,1781.2516,1785.2215,1779.8493,1785.2215,1366.0
2019-06-11 09:55:00,1807.45,1811.44,1807.45,1811.43,1356.0,1784.8956,1788.8358,1784.8956,1788.8259,1356.0
2019-06-11 10:00:00,1809.43,1812.66,1807.74,1810.98,2234.0,1786.8509,1790.0406,1785.182,1788.3815,2234.0
2019-06-11 10:05:00,1811.3,1811.3,1807.22,1808.07,741.0,1788.6975,1788.6975,1784.6684,1785.5078,741.0
2019-06-11 10:10:00,1809.2,1809.2,1804.83,1805.5,900.0,1786.6237,1786.6237,1782.3083,1782.9699,900.0
2019-06-11 10:15:00,1805.75,1807.87,1804.99,1807.31,1482.0,1783.2168,1785.3103,1782.4663,1784.7573,1482.0
2019-06-11 10:20:00,1809.24,1810.25,1805.49,1806.91,2032.0,1786.6632,1787.6606,1782.96,1784.3623,2032.0
2019-06-11 10:25:00,1805.73,1808.29,1805.73,1808.29,600.0,1783.197,1785.7251,1783.197,1785.7251,600.0
2019-06-11 10:30:00,1810.61,1810.62,1806.78,1806.78,1100.0,1788.0161,1788.026,1784.2339,1784.2339,1100.0
2019-06-11 10:35:00,1807.81,1809.0,1807.7,1808.49,1774.0,1785.2511,1786.4262,1785.1425,1785.9226,1774.0
2019-06-11 10:40:00,1808.49,1808.49,1802.68,1802.68,1400.0,1785.9226,1785.9226,1780.1851,1780.1851,1400.0
2019-06-11 10:45:00,1803.84,1804.39,1802.27,1802.93,1800.0,1781.3306,1781.8738,1779.7802,1780.432,1800.0
2019-06-11 10:50:00,1802.95,1802.96,1798.66,1801.91,1700.0,1780.4517,1780.4616,1776.2153,1779.4247,1700.0
2019-06-11 10:55:00,1803.33,1803.75,1803.32,1803.5,800.0,1780.827,1781.2417,1780.8171,1780.9949,800.0
2019-06-11 11:00:00,1801.45,1801.45,1801.45,1801.45,100.0,1778.9705,1778.9705,1778.9705,1778.9705,100.0
2019-06-11 11:05:00,1802.46,1806.0,1802.45,1804.26,2069.0,1779.9678,1783.4637,1779.958,1781.7454,2069.0
2019-06-11 11:10:00,1803.63,1805.32,1802.55,1803.24,1100.0,1781.1232,1782.7922,1780.0567,1780.7381,1100.0
2019-06-11 11:15:00,1801.55,1804.02,1801.53,1804.02,800.0,1779.0692,1781.5084,1779.0495,1781.5084,800.0
2019-06-11 11:20:00,1803.59,1803.59,1803.03,1803.04,600.0,1781.0837,1781.0837,1780.5307,1780.5406,600.0
2019-06-11 11:25:00,1798.38,1802.32,1798.38,1801.54,1600.0,1775.9388,1779.8296,1775.9388,1779.0593,1600.0
2019-06-11 11:30:00,1801.92,1801.92,1799.8,1799.8,300.0,1779.4346,1779.4346,1777.341,1777.341,300.0
2019-06-11 11:35:00,1799.66,1799.66,1795.26,1795.69,2480.0,1777.2028,1777.2028,1772.8577,1773.2823,2480.0
2019-06-11 11:40:00,1794.02,1796.2,1792.85,1796.19,1831.0,1771.6332,1773.786,1770.4778,1773.7761,1831.0
2019-06-11 11:45:00,1798.44,1798.44,1796.72,1796.73,1300.0,1775.998,1775.998,1774.2995,1774.3093,1300.0
2019-06-11 11:50:00,1795.28,1802.0,1795.28,1799.8,3637.0,1772.8774,1779.5136,1772.8774,1777.341,3637.0
2019-06-11 11:55:00,1799.89,1801.03,1799.89,1801.03,500.0,1777.4299,1778.5557,1777.4299,1778.5557,500.0
2019-06-11 12:00:00,1800.0,1800.0,1798.98,1799.99,1100.0,1777.5385,1777.5385,1776.5313,1777.5287,1100.0
2019-06-11 12:05:00,1800.24,1801.0,1796.26,1796.26,5587.0,1777.7755,1778.5261,1773.8452,1773.8452,5587.0
2019-06-11 12:10:00,1796.2,1796.61,1792.69,1795.87,2382.0,1773.786,1774.1908,1770.3198,1773.4601,2382.0
2019-06-11 12:15:00,1795.93,1797.0,1795.92,1797.0,400.0,1773.5193,1774.576,1773.5095,1774.576,400.0
2019-06-11 12:20:00,1796.7,1797.25,1794.7,1796.17,4000.0,1774.2797,1774.8229,1772.3047,1773.7563,4000.0
2019-06-11 12:25:00,1796.0,1798.0,1796.0,1797.17,2300.0,1773.5885,1775.5635,1773.5885,1774.7439,2300.0
2019-06-11 12:30:00,1797.91,1799.22,1795.5,1795.86,3700.0,1775.4746,1776.7683,1773.0947,1773.4502,3700.0
2019-06-11 12:35:00,1794.82,1794.82,1793.76,1793.8,662.0,1772.4232,1772.4232,1771.3764,1771.4159,662.0
2019-06-11 12:40:00,1795.15,1795.15,1791.09,1793.48,1250.0,1772.7491,1772.7491,1768.7397,1771.0999,1250.0
2019-06-11 12:45:00,1793.01,1793.08,1791.45,1791.73,1700.0,1770.6358,1770.7049,1769.0952,1769.3717,1700.0
2019-06-11 12:50:00,1792.84,1793.94,1792.0,1793.49,970.0,1770.4679,1771.5542,1769.6384,1771.1098,970.0
2019-06-11 12:55:00,1793.99,1793.99,1792.81,1792.82,400.0,1771.6035,1771.6035,1770.4383,1770.4481,400.0
2019-06-11 13:00:00,1792.76,1797.72,1792.36,1797.72,1000.0,1770.3889,1775.287,1769.9939,1775.287,1000.0
2019-06-11 13:05:00,1797.71,1798.55,1795.11,1795.11,497.0,1775.2771,1776.1066,1772.7096,1772.7096,497.0
2019-06-11 13:10:00,1794.97,1797.86,1794.97,1797.85,1294.0,1772.5713,1775.4252,1772.5713,1775.4154,1294.0
2019-06-11 13:15:00,1799.96,1799.97,1799.96,1799.96,100.0,1777.499,1777.5089,1777.499,1777.499,100.0
2019-06-11 13:20:00,1799.29,1800.5,1799.29,1800.01,907.0,1776.8374,1778.0323,1776.8374,1777.5484,907.0
2019-06-11 13:25:00,1800.29,1802.37,1800.28,1802.36,700.0,1777.8249,1779.879,1777.8151,1779.8691,700.0
2019-06-11 13:30:00,1802.81,1803.01,1802.8,1803.01,300.0,1780.3135,1780.511,1780.3036,1780.511,300.0
2019-06-11 13:35:00,1802.89,1804.15,1802.89,1804.15,569.0,1780.3925,1781.6368,1780.3925,1781.6368,569.0
2019-06-11 13:40:00,1804.95,1804.96,1804.81,1804.95,300.0,1782.4268,1782.4367,1782.2885,1782.4268,300.0
2019-06-11 13:45:00,1804.95,1804.96,1804.95,1804.95,100.0,1782.4268,1782.4367,1782.4268,1782.4268,100.0
2019-06-11 13:50:00,1805.39,1808.03,1805.39,1808.02,1215.0,1782.8613,1785.4683,1782.8613,1785.4585,1215.0
2019-06-11 13:55:00,1808.67,1810.0,1807.39,1807.41,1738.0,1786.1004,1787.4138,1784.8363,1784.8561,1738.0
2019-06-11 14:00:00,1805.1,1808.51,1803.7,1808.51,1130.0,1782.5749,1785.9424,1781.1924,1785.9424,1130.0
2019-06-11 14:05:00,1807.17,1809.87,1807.17,1809.87,1168.0,1784.6191,1787.2854,1784.6191,1787.2854,1168.0
2019-06-11 14:10:00,1807.59,1807.61,1806.01,1806.54,1595.0,1785.0338,1785.0536,1783.4735,1783.9969,1595.0
2019-06-11 14:15:00,1807.2,1807.22,1805.28,1805.28,600.0,1784.6487,1784.6684,1782.7527,1782.7527,600.0
2019-06-11 14:20:00,1805.11,1805.58,1803.76,1804.88,1189.0,1782.5848,1783.0489,1781.2516,1782.3576,1189.0
2019-06-11 14:25:00,1805.22,1806.42,1804.51,1804.52,600.0,1782.6934,1783.8784,1781.9923,1782.0021,600.0
2019-06-11 14:30:00,1804.52,1804.59,1804.16,1804.21,900.0,1782.0021,1782.0713,1781.6466,1781.696,900.0
2019-06-11 14:35:00,1801.53,1801.53,1799.92,1799.93,400.0,1779.0495,1779.0495,1777.4595,1777.4694,400.0
2019-06-11 14:40:00,1800.05,1802.48,1800.05,1802.26,1933.0,1777.5879,1779.9876,1777.5879,1779.7703,1933.0
2019-06-11 14:45:00,1802.25,1803.12,1801.91,1802.73,1400.0,1779.7605,1780.6196,1779.4247,1780.2345,1400.0
2019-06-11 14:50:00,1802.91,1803.08,1802.17,1802.93,900.0,1780.4122,1780.5801,1779.6815,1780.432,900.0
2019-06-11 14:55:00,1802.9,1804.14,1802.9,1803.37,1425.0,1780.4024,1781.6269,1780.4024,1780.8665,1425.0
2019-06-11 15:00:00,1802.59,1803.2,1801.89,1802.09,800.0,1780.0962,1780.6986,1779.405,1779.6025,800.0
2019-06-11 15:05:00,1803.81,1804.25,1803.43,1803.44,1000.0,1781.301,1781.7355,1780.9257,1780.9356,1000.0
2019-06-11 15:10:00,1803.44,1803.61,1803.44,1803.61,200.0,1780.9356,1781.1035,1780.9356,1781.1035,200.0
2019-06-11 15:15:00,1802.43,1803.54,1801.53,1803.54,705.0,1779.9382,1781.0344,1779.0495,1781.0344,705.0
2019-06-11 15:20:00,1804.27,1804.27,1802.83,1802.83,813.0,1781.7553,1781.7553,1780.3332,1780.3332,813.0
2019-06-11 15:25:00,1803.64,1804.13,1802.3,1803.85,1400.0,1781.1331,1781.617,1779.8098,1781.3405,1400.0
2019-06-11 15:30:00,1803.85,1806.65,1803.04,1806.65,1513.0,1781.3405,1784.1056,1780.5406,1784.1056,1513.0
2019-06-11 15:35:00,1808.51,1810.99,1808.09,1809.32,3562.0,1785.9424,1788.3914,1785.5276,1786.7422,3562.0
2019-06-11 15:40:00,1809.37,1810.5,1808.5,1809.72,2770.0,1786.7916,1787.9075,1785.9325,1787.1373,2770.0
2019-06-11 15:45:00,1810.7,1811.31,1808.11,1808.11,3400.0,1788.105,1788.7074,1785.5473,1785.5473,3400.0
2019-06-11 15:50:00,1808.26,1808.26,1803.49,1805.98,3800.0,1785.6955,1785.6955,1780.985,1783.4439,3800.0
2019-06-11 15:55:00,1804.65,1804.65,1800.12,1803.63,8417.0,1782.1305,1782.1305,1777.657,1781.1232,8417.0
2019-06-12 09:30:00,1804.17,1810.72,1804.17,1806.35,2982.0,1781.6565,1788.1248,1781.6565,1783.8093,2982.0
2019-06-12 09:35:00,1807.0,1812.54,1807.0,1812.54,1100.0,1784.4512,1789.9221,1784.4512,1789.9221,1100.0
2019-06-12 09:40:00,1812.0,1814.0,1810.33,1810.34,2425.0,1789.3888,1791.3638,1787.7396,1787.7495,2425.0
2019-06-12 09:45:00,1812.42,1812.42,1800.0,1800.0,2600.0,1789.8036,1789.8036,1777.5385,1777.5385,2600.0
2019-06-12 09:50:00,1800.77,1804.46,1800.72,1803.9,1850.0,1778.2989,1781.9429,1778.2496,1781.3899,1850.0
2019-06-12 09:55:00,1800.55,1800.56,1800.55,1800.55,400.0,1778.0817,1778.0916,1778.0817,1778.0817,400.0
2019-06-12 10:00:00,1800.55,1800.55,1800.55,1800.55,0.0,1778.0817,1778.0817,1778.0817,1778.0817,0.0
2019-06-12 10:05:00,1801.18,1801.19,1797.2,1797.2,2000.0,1778.7038,1778.7137,1774.7735,1774.7735,2000.0
2019-06-12 10:10:00,1796.62,1796.62,1790.84,1790.84,1550.0,1774.2007,1774.2007,1768.4928,1768.4928,1550.0
2019-06-12 10:15:00,1792.78,1792.78,1787.53,1787.54,1097.0,1770.4086,1770.4086,1765.2242,1765.234,1097.0
2019-06-12 10:20:00,1787.66,1789.74,1787.05,1789.01,3534.0,1765.3525,1767.4066,1764.7501,1766.6857,3534.0
2019-06-12 10:25:00,1788.72,1788.72,1785.53,1785.64,1000.0,1766.3993,1766.3993,1763.2491,1763.3577,1000.0
2019-06-12 10:30:00,1785.38,1785.77,1781.5,1785.77,2264.0,1763.101,1763.4861,1759.2694,1763.4861,2264.0
2019-06-12 10:35:00,1786.27,1787.46,1785.36,1787.46,1200.0,1763.9799,1765.155,1763.0812,1765.155,1200.0
2019-06-12 10:40:00,1787.69,1788.79,1787.57,1788.79,1221.0,1765.3822,1766.4684,1765.2637,1766.4684,1221.0
2019-06-12 10:45:00,1789.97,1791.17,1789.96,1789.96,300.0,1767.6337,1768.8187,1767.6238,1767.6238,300.0
2019-06-12 10:50:00,1789.96,1789.96,1785.82,1785.82,500.0,1767.6238,1767.6238,1763.5355,1763.5355,500.0
2019-06-12 10:55:00,1786.87,1786.87,1779.51,1781.51,3058.0,1764.5724,1764.5724,1757.3042,1759.2793,3058.0
2019-06-12 11:00:00,1782.13,1782.37,1779.13,1782.0,1600.0,1759.8915,1760.1285,1756.929,1759.7632,1600.0
2019-06-12 11:05:00,1783.65,1783.66,1781.95,1781.96,600.0,1761.3926,1761.4024,1759.7138,1759.7237,600.0
2019-06-12 11:10:00,1781.98,1781.98,1780.29,1780.4,1000.0,1759.7434,1759.7434,1758.0745,1758.1831,1000.0
2019-06-12 11:15:00,1782.79,1783.21,1781.96,1782.02,400.0,1760.5433,1760.9581,1759.7237,1759.7829,400.0
2019-06-12 11:20:00,1781.99,1784.8,1781.8,1784.8,900.0,1759.7533,1762.5282,1759.5657,1762.5282,900.0
2019-06-12 11:25:00,1785.09,1786.17,1782.76,1784.15,1700.0,1762.8146,1763.8811,1760.5137,1761.8863,1700.0
2019-06-12 11:30:00,1784.63,1786.42,1784.63,1785.94,700.0,1762.3603,1764.128,1762.3603,1763.654,700.0
2019-06-12 11:35:00,1785.24,1786.12,1781.06,1781.14,1500.0,1762.9627,1763.8317,1758.8349,1758.9139,1500.0
2019-06-12 11:40:00,1780.77,1783.4,1780.77,1783.39,400.0,1758.5485,1761.1457,1758.5485,1761.1358,400.0
2019-06-12 11:45:00,1784.1,1785.34,1783.64,1785.33,528.0,1761.837,1763.0615,1761.3827,1763.0516,528.0
2019-06-12 11:50:00,1786.01,1786.56,1785.21,1785.21,700.0,1763.7231,1764.2663,1762.9331,1762.9331,700.0
2019-06-12 11:55:00,1785.21,1785.98,1785.05,1785.06,500.0,1762.9331,1763.6935,1762.7751,1762.785,500.0
2019-06-12 12:00:00,1785.96,1787.2,1785.96,1787.2,533.0,1763.6737,1764.8983,1763.6737,1764.8983,533.0
2019-06-12 12:05:00,1787.02,1788.03,1787.01,1788.03,500.0,1764.7205,1765.7179,1764.7106,1765.7179,500.0
2019-06-12 12:10:00,1786.9,1786.9,1785.19,1785.19,215.0,1764.602,1764.602,1762.9134,1762.9134,215.0
2019-06-12 12:15:00,1783.41,1783.72,1783.26,1783.33,1389.0,1761.1556,1761.4617,1761.0074,1761.0766,1389.0
2019-06-12 12:20:00,1784.1,1786.71,1784.1,1785.43,900.0,1761.837,1764.4144,1761.837,1763.1504,900.0
2019-06-12 12:25:00,1785.43,1787.66,1785.43,1787.0,866.0,1763.1504,1765.3525,1763.1504,1764.7008,866.0
2019-06-12 12:30:00,1786.99,1786.99,1786.99,1786.99,400.0,1764.6909,1764.6909,1764.6909,1764.6909,400.0
2019-06-12 12:35:00,1787.56,1793.26,1787.06,1793.25,7331.0,1765.2538,1770.8826,1764.76,1770.8728,7331.0
2019-06-12 12:40:00,1793.87,1793.87,1792.02,1792.02,1590.0,1771.485,1771.485,1769.6581,1769.6581,1590.0
2019-06-12 12:45:00,1792.02,1792.02,1790.37,1791.51,1505.0,1769.6581,1769.6581,1768.0287,1769.1545,1505.0
2019-06-12 12:50:00,1791.51,1791.51,1791.51,1791.51,0.0,1769.1545,1769.1545,1769.1545,1769.1545,0.0
2019-06-12 12:55:00,1791.55,1791.74,1790.31,1790.77,1032.0,1769.194,1769.3816,1767.9695,1768.4237,1032.0
2019-06-12 13:00:00,1790.67,1793.67,1790.59,1793.67,732.0,1768.325,1771.2875,1768.246,1771.2875,732.0
2019-06-12 13:05:00,1792.89,1792.91,1792.7,1792.9,595.0,1770.5173,1770.537,1770.3296,1770.5271,595.0
2019-06-12 13:10:00,1792.93,1792.93,1792.92,1792.93,100.0,1770.5568,1770.5568,1770.5469,1770.5568,100.0
2019-06-12 13:15:00,1793.29,1793.3,1793.29,1793.29,100.0,1770.9123,1770.9222,1770.9123,1770.9123,100.0
2019-06-12 13:20:00,1792.57,1793.71,1792.56,1793.71,300.0,1770.2013,1771.327,1770.1914,1771.327,300.0
2019-06-12 13:25:00,1792.99,1797.0,1792.51,1797.0,1129.0,1770.616,1774.576,1770.142,1774.576,1129.0
2019-06-12 13:30:00,1797.0,1797.0,1793.46,1794.0,500.0,1774.576,1774.576,1771.0802,1771.6134,500.0
2019-06-12 13:35:00,1793.17,1793.17,1793.17,1793.17,100.0,1770.7938,1770.7938,1770.7938,1770.7938,100.0
2019-06-12 13:40:00,1792.86,1794.07,1792.86,1794.07,200.0,1770.4876,1771.6825,1770.4876,1771.6825,200.0
2019-06-12 13:45:00,1794.62,1795.46,1794.61,1795.46,300.0,1772.2257,1773.0552,1772.2158,1773.0552,300.0
2019-06-12 13:50:00,1795.49,1796.07,1795.49,1796.07,400.0,1773.0848,1773.6576,1773.0848,1773.6576,400.0
2019-06-12 13:55:00,1795.37,1795.72,1795.28,1795.72,500.0,1772.9663,1773.312,1772.8774,1773.312,500.0
2019-06-12 14:00:00,1795.27,1795.38,1795.27,1795.27,300.0,1772.8676,1772.9762,1772.8676,1772.8676,300.0
2019-06-12 14:05:00,1794.27,1794.27,1793.5,1794.26,400.0,1771.88,1771.88,1771.1197,1771.8702,400.0
2019-06-12 14:10:00,1794.26,1794.26,1794.26,1794.26,0.0,1771.8702,1771.8702,1771.8702,1771.8702,0.0
2019-06-12 14:15:00,1794.05,1794.05,1791.74,1791.74,1052.0,1771.6628,1771.6628,1769.3816,1769.3816,1052.0
2019-06-12 14:20:00,1792.88,1793.02,1792.88,1793.01,400.0,1770.5074,1770.6456,1770.5074,1770.6358,400.0
2019-06-12 14:25:00,1793.81,1794.48,1793.5,1794.15,700.0,1771.4258,1772.0874,1771.1197,1771.7615,700.0
2019-06-12 14:30:00,1795.83,1795.83,1795.82,1795.82,300.0,1773.4206,1773.4206,1773.4107,1773.4107,300.0
2019-06-12 14:35:00,1798.0,1798.0,1795.96,1795.96,600.0,1775.5635,1775.5635,1773.549,1773.549,600.0
2019-06-12 14:40:00,1796.93,1797.62,1796.92,1797.49,300.0,1774.5069,1775.1882,1774.497,1775.0599,300.0
2019-06-12 14:45:00,1798.56,1802.76,1798.56,1802.15,800.0,1776.1165,1780.2641,1776.1165,1779.6617,800.0
2019-06-12 14:50:00,1802.78,1802.78,1801.38,1801.39,400.0,1780.2839,1780.2839,1778.9013,1778.9112,400.0
2019-06-12 14:55:00,1800.12,1800.16,1799.11,1800.16,800.0,1777.657,1777.6965,1776.6596,1777.6965,800.0
2019-06-12 15:00:00,1799.23,1800.61,1799.23,1800.6,244.0,1776.7782,1778.1409,1776.7782,1778.1311,244.0
2019-06-12 15:05:00,1799.93,1801.14,1799.92,1800.61,1000.0,1777.4694,1778.6643,1777.4595,1778.1409,1000.0
2019-06-12 15:10:00,1801.13,1801.83,1801.08,1801.08,600.0,1778.6544,1779.3457,1778.6051,1778.6051,600.0
2019-06-12 15:15:00,1799.8,1799.8,1799.8,1799.8,100.0,1777.341,1777.341,1777.341,1777.341,100.0
2019-06-12 15:20:00,1802.06,1802.06,1802.05,1802.06,105.0,1779.5728,1779.5728,1779.563,1779.5728,105.0
2019-06-12 15:25:00,1801.29,1801.29,1798.97,1800.14,3300.0,1778.8124,1778.8124,1776.5214,1777.6768,3300.0
2019-06-12 15:30:00,1799.01,1801.38,1799.01,1800.45,500.0,1776.5609,1778.9013,1776.5609,1777.9829,500.0
2019-06-12 15:35:00,1800.17,1800.18,1799.51,1799.52,300.0,1777.7064,1777.7163,1777.0547,1777.0645,300.0
2019-06-12 15:40:00,1799.05,1799.31,1796.74,1796.77,1575.0,1776.6004,1776.8572,1774.3192,1774.3488,1575.0
2019-06-12 15:45:00,1795.09,1797.98,1795.09,1797.66,1800.0,1772.6898,1775.5438,1772.6898,1775.2277,1800.0
2019-06-12 15:50:00,1797.52,1800.32,1796.8,1799.63,3000.0,1775.0895,1777.8546,1774.3785,1777.1732,3000.0
2019-06-12 15:55:00,1798.43,1800.11,1797.47,1799.66,3944.0,1775.9881,1777.6472,1775.0401,1777.2028,3944.0
2019-06-13 09:30:00,1802.05,1808.03,1802.05,1808.03,3797.0,1779.563,1785.4683,1779.563,1785.4683,3797.0
2019-06-13 09:35:00,1810.0,1814.97,1809.21,1814.96,1392.0,1787.4138,1792.3217,1786.6336,1792.3119,1392.0
2019-06-13 09:40:00,1813.99,1823.56,1813.99,1823.56,4320.0,1791.354,1800.8045,1791.354,1800.8045,4320.0
2019-06-13 09:45:00,1821.82,1822.72,1820.72,1822.72,2149.0,1799.0863,1799.975,1798.0,1799.975,2149.0
2019-06-13 09:50:00,1821.5,1822.26,1820.88,1821.95,500.0,1798.7703,1799.5208,1798.158,1799.2146,500.0
2019-06-13 09:55:00,1821.84,1823.89,1821.84,1823.89,1100.0,1799.106,1801.1304,1799.106,1801.1304,1100.0
2019-06-13 10:00:00,1823.0,1824.0,1822.46,1823.08,2206.0,1800.2515,1801.2391,1799.7183,1800.3305,2206.0
2019-06-13 10:05:00,1823.29,1823.51,1821.32,1821.33,910.0,1800.5379,1800.7552,1798.5925,1798.6024,910.0
2019-06-13 10:10:00,1821.33,1828.87,1821.32,1826.46,4275.0,1798.6024,1806.0483,1798.5925,1803.6684,4275.0
2019-06-13 10:15:00,1828.93,1828.94,1825.11,1827.26,1511.0,1806.1075,1806.1174,1802.3352,1804.4584,1511.0
2019-06-13 10:20:00,1828.87,1832.0,1828.87,1830.91,1950.0,1806.0483,1809.1392,1806.0483,1808.0628,1950.0
2019-06-13 10:25:00,1831.01,1835.01,1831.01,1834.22,1460.0,1808.1616,1812.1117,1808.1616,1811.3315,1460.0
2019-06-13 10:30:00,1833.72,1834.34,1832.46,1832.73,5183.0,1810.8378,1811.45,1809.5935,1809.8601,5183.0
2019-06-13 10:35:00,1833.88,1833.88,1832.04,1832.63,2030.0,1810.9958,1810.9958,1809.1787,1809.7614,2030.0
2019-06-13 10:40:00,1833.45,1833.45,1829.19,1832.43,3675.0,1810.5711,1810.5711,1806.3643,1809.5639,3675.0
2019-06-13 10:45:00,1832.17,1833.53,1830.75,1831.72,2711.0,1809.3071,1810.6501,1807.9048,1808.8627,2711.0
2019-06-13 10:50:00,1831.72,1832.72,1830.92,1832.72,817.0,1808.8627,1809.8502,1808.0727,1809.8502,817.0
2019-06-13 10:55:00,1831.03,1834.15,1831.03,1834.15,1050.0,1808.1813,1811.2624,1808.1813,1811.2624,1050.0
2019-06-13 11:00:00,1834.43,1837.9,1834.41,1836.94,2794.0,1811.5389,1814.9656,1811.5192,1814.0176,2794.0
2019-06-13 11:05:00,1836.5,1836.5,1834.0,1834.9,2211.0,1813.5831,1813.5831,1811.1143,1812.003,2211.0
2019-06-13 11:10:00,1835.0,1837.23,1834.42,1834.43,2192.0,1812.1018,1814.304,1811.529,1811.5389,2192.0
2019-06-13 11:15:00,1835.0,1837.87,1834.59,1836.36,3523.0,1812.1018,1814.936,1811.6969,1813.4448,3523.0
2019-06-13 11:20:00,1836.89,1839.35,1836.0,1837.7,4422.0,1813.9682,1816.3975,1813.0893,1814.7681,4422.0
2019-06-13 11:25:00,1837.67,1837.67,1836.9,1836.91,300.0,1814.7385,1814.7385,1813.9781,1813.988,300.0
2019-06-13 11:30:00,1836.22,1836.66,1828.41,1829.23,4702.0,1813.3066,1813.7411,1805.594,1806.4038,4702.0
2019-06-13 11:35:00,1828.12,1829.48,1828.12,1829.48,200.0,1805.3076,1806.6507,1805.3076,1806.6507,200.0
2019-06-13 11:40:00,1830.89,1831.27,1828.8,1830.0,2118.0,1808.0431,1808.4183,1805.9792,1807.1642,2118.0
2019-06-13 11:45:00,1829.08,1832.72,1828.93,1831.8,1400.0,1806.2557,1809.8502,1806.1075,1808.9417,1400.0
2019-06-13 11:50:00,1831.77,1831.77,1831.37,1831.47,500.0,1808.9121,1808.9121,1808.5171,1808.6158,500.0
2019-06-13 11:55:00,1830.02,1830.6,1829.58,1830.6,1800.0,1807.1839,1807.7567,1806.7494,1807.7567,1800.0
2019-06-13 12:00:00,1830.31,1830.6,1830.31,1830.6,547.0,1807.4703,1807.7567,1807.4703,1807.7567,547.0
2019-06-13 12:05:00,1828.93,1832.41,1828.93,1832.41,1750.0,1806.1075,1809.5441,1806.1075,1809.5441,1750.0
2019-06-13 12:10:00,1830.93,1832.14,1830.93,1832.14,500.0,1808.0826,1809.2775,1808.0826,1809.2775,500.0
2019-06-13 12:15:00,1831.43,1831.85,1831.0,1831.0,1371.0,1808.5763,1808.9911,1808.1517,1808.1517,1371.0
2019-06-13 12:20:00,1830.21,1831.52,1828.78,1829.3,2457.0,1807.3716,1808.6652,1805.9594,1806.4729,2457.0
2019-06-13 12:25:00,1829.3,1829.3,1829.3,1829.3,0.0,1806.4729,1806.4729,1806.4729,1806.4729,0.0
2019-06-13 12:30:00,1829.3,1829.98,1829.29,1829.97,200.0,1806.4729,1807.1444,1806.463,1807.1346,200.0
2019-06-13 12:35:00,1829.38,1830.13,1829.1,1829.69,700.0,1806.5519,1807.2926,1806.2754,1806.8581,700.0
2019-06-13 12:40:00,1829.93,1829.93,1828.88,1829.79,800.0,1807.0951,1807.0951,1806.0582,1806.9568,800.0
2019-06-13 12:45:00,1829.97,1830.83,1829.97,1830.53,1000.0,1807.1346,1807.9838,1807.1346,1807.6876,1000.0
2019-06-13 12:50:00,1831.23,1831.23,1831.23,1831.23,300.0,1808.3788,1808.3788,1808.3788,1808.3788,300.0
2019-06-13 12:55:00,1831.31,1831.94,1830.87,1830.87,1000.0,1808.4578,1809.08,1808.0233,1808.0233,1000.0
2019-06-13 13:00:00,1831.68,1833.0,1830.0,1832.18,1844.0,1808.8232,1810.1268,1807.1642,1809.317,1844.0
2019-06-13 13:05:00,1833.79,1833.79,1831.45,1831.45,922.0,1810.9069,1810.9069,1808.5961,1808.5961,922.0
2019-06-13 13:10:00,1830.97,1831.01,1829.35,1829.65,1132.0,1808.1221,1808.1616,1806.5223,1806.8186,1132.0
2019-06-13 13:15:00,1829.98,1830.88,1829.97,1830.27,555.0,1807.1444,1808.0332,1807.1346,1807.4308,555.0
2019-06-13 13:20:00,1830.27,1830.27,1828.99,1829.18,420.0,1807.4308,1807.4308,1806.1668,1806.3544,420.0
2019-06-13 13:25:00,1829.8,1829.8,1829.79,1829.8,100.0,1806.9667,1806.9667,1806.9568,1806.9667,100.0
2019-06-13 13:30:00,1830.87,1831.85,1830.76,1831.53,1300.0,1808.0233,1808.9911,1807.9147,1808.6751,1300.0
2019-06-13 13:35:00,1830.87,1830.87,1829.84,1830.1,500.0,1808.0233,1808.0233,1807.0062,1807.2629,500.0
2019-06-13 13:40:00,1830.3,1830.79,1828.99,1830.67,2050.0,1807.4604,1807.9443,1806.1668,1807.8258,2050.0
2019-06-13 13:45:00,1829.87,1829.87,1829.86,1829.87,100.0,1807.0358,1807.0358,1807.0259,1807.0358,100.0
2019-06-13 13:50:00,1830.6,1831.11,1830.59,1831.11,400.0,1807.7567,1808.2603,1807.7468,1808.2603,400.0
2019-06-13 13:55:00,1832.0,1833.07,1831.92,1832.38,600.0,1809.1392,1810.1959,1809.0602,1809.5145,600.0
2019-06-13 14:00:00,1832.38,1832.84,1831.55,1831.56,1000.0,1809.5145,1809.9687,1808.6948,1808.7047,1000.0
2019-06-13 14:05:00,1831.47,1831.47,1829.9,1829.9,500.0,1808.6158,1808.6158,1807.0654,1807.0654,500.0
2019-06-13 14:10:00,1830.88,1831.87,1830.38,1831.35,2200.0,1808.0332,1809.0109,1807.5394,1808.4973,2200.0
2019-06-13 14:15:00,1831.29,1831.29,1827.78,1828.42,3361.0,1808.4381,1808.4381,1804.9719,1805.6039,3361.0
2019-06-13 14:20:00,1828.32,1828.44,1828.31,1828.42,300.0,1805.5052,1805.6237,1805.4953,1805.6039,300.0
2019-06-13 14:25:00,1829.35,1829.67,1829.0,1829.01,700.0,1806.5223,1806.8383,1806.1767,1806.1865,700.0
2019-06-13 14:30:00,1829.02,1829.08,1827.3,1827.74,2032.0,1806.1964,1806.2557,1804.4979,1804.9324,2032.0
2019-06-13 14:35:00,1824.73,1826.24,1824.66,1826.24,1941.0,1801.9599,1803.4511,1801.8908,1803.4511,1941.0
2019-06-13 14:40:00,1825.74,1826.7,1825.73,1826.24,500.0,1802.9573,1803.9054,1802.9475,1803.4511,500.0
2019-06-13 14:45:00,1826.19,1826.19,1825.0,1825.01,1150.0,1803.4017,1803.4017,1802.2266,1802.2365,1150.0
2019-06-13 14:50:00,1824.33,1825.04,1822.04,1822.88,700.0,1801.5649,1802.2661,1799.3035,1800.133,700.0
2019-06-13 14:55:00,1822.39,1823.29,1820.7,1821.23,2577.0,1799.6491,1800.5379,1797.9802,1798.5036,2577.0
2019-06-13 15:00:00,1820.4,1820.52,1818.04,1818.39,1324.0,1797.684,1797.8025,1795.3534,1795.6991,1324.0
2019-06-13 15:05:00,1818.06,1819.25,1817.23,1818.64,1700.0,1795.3732,1796.5483,1794.5535,1795.9459,1700.0
2019-06-13 15:10:00,1819.04,1820.65,1819.03,1819.81,2038.0,1796.341,1797.9309,1796.3311,1797.1013,2038.0
2019-06-13 15:15:00,1819.17,1819.5,1818.67,1819.32,400.0,1796.4693,1796.7952,1795.9756,1796.6175,400.0
2019-06-13 15:20:00,1819.72,1819.72,1817.79,1817.8,1300.0,1797.0125,1797.0125,1795.1065,1795.1164,1300.0
2019-06-13 15:25:00,1819.18,1819.19,1816.57,1818.56,2800.0,1796.4792,1796.4891,1793.9018,1795.8669,2800.0
2019-06-13 15:30:00,1817.67,1819.67,1817.67,1817.77,1100.0,1794.988,1796.9631,1794.988,1795.0868,1100.0
2019-06-13 15:35:00,1817.09,1817.76,1815.14,1815.72,2712.0,1794.4153,1795.0769,1792.4896,1793.0624,2712.0
2019-06-13 15:40:00,1815.33,1815.6,1812.0,1814.09,2212.0,1792.6772,1792.9439,1789.3888,1791.4527,2212.0
2019-06-13 15:45:00,1815.2,1815.21,1809.09,1809.89,2567.0,1792.5489,1792.5587,1786.5151,1787.3051,2567.0
2019-06-13 15:50:00,1809.27,1810.26,1803.81,1806.52,13305.0,1786.6929,1787.6705,1781.301,1783.9772,13305.0
2019-06-13 15:55:00,1805.44,1810.0,1804.8,1809.4,9822.0,1782.9107,1787.4138,1782.2786,1786.8212,9822.0
2019-06-14 09:30:00,1809.62,1811.69,1798.65,1798.65,7713.0,1787.0385,1789.0827,1776.2054,1776.2054,7713.0
2019-06-14 09:35:00,1796.63,1800.52,1796.63,1797.69,1200.0,1774.2106,1778.0521,1774.2106,1775.2574,1200.0
2019-06-14 09:40:00,1798.08,1798.09,1792.65,1792.65,601.0,1775.6425,1775.6524,1770.2803,1770.2803,601.0
2019-06-14 09:45:00,1794.0,1799.72,1794.0,1799.72,300.0,1771.6134,1777.262,1771.6134,1777.262,300.0
2019-06-14 09:50:00,1800.87,1804.73,1799.43,1799.43,3336.0,1778.3977,1782.2095,1776.9757,1776.9757,3336.0
2019-06-14 09:55:00,1797.46,1800.32,1797.46,1800.31,600.0,1775.0302,1777.8546,1775.0302,1777.8447,600.0
2019-06-14 10:00:00,1798.25,1798.25,1797.43,1797.44,487.0,1775.8104,1775.8104,1775.0006,1775.0105,487.0
2019-06-14 10:05:00,1797.2,1799.74,1796.84,1798.94,1000.0,1774.7735,1777.2818,1774.418,1776.4918,1000.0
2019-06-14 10:10:00,1801.19,1804.49,1801.18,1804.48,1350.0,1778.7137,1781.9725,1778.7038,1781.9626,1350.0
2019-06-14 10:15:00,1803.89,1804.0,1797.14,1800.25,5600.0,1781.38,1781.4886,1774.7142,1777.7854,5600.0
2019-06-14 10:20:00,1802.55,1803.56,1799.05,1800.5,1002.0,1780.0567,1781.0541,1776.6004,1778.0323,1002.0
2019-06-14 10:25:00,1802.39,1802.4,1800.6,1800.6,400.0,1779.8987,1779.9086,1778.1311,1778.1311,400.0
2019-06-14 10:30:00,1800.67,1800.67,1797.11,1797.11,700.0,1778.2002,1778.2002,1774.6846,1774.6846,700.0
2019-06-14 10:35:00,1795.54,1795.54,1794.9,1795.06,874.0,1773.1342,1773.1342,1772.5022,1772.6602,874.0
2019-06-14 10:40:00,1795.76,1797.78,1795.61,1797.78,600.0,1773.3515,1775.3462,1773.2033,1775.3462,600.0
2019-06-14 10:45:00,1797.85,1799.93,1796.99,1799.93,1100.0,1775.4154,1777.4694,1774.5661,1777.4694,1100.0
2019-06-14 10:50:00,1800.21,1802.1,1799.72,1800.99,2700.0,1777.7459,1779.6123,1777.262,1778.5162,2700.0
2019-06-14 10:55:00,1800.99,1801.1,1799.06,1799.07,1150.0,1778.5162,1778.6248,1776.6103,1776.6201,1150.0
2019-06-14 11:00:00,1798.57,1799.65,1798.55,1798.55,500.0,1776.1264,1777.1929,1776.1066,1776.1066,500.0
2019-06-14 11:05:00,1799.18,1799.51,1797.28,1798.96,715.0,1776.7288,1777.0547,1774.8525,1776.5115,715.0
2019-06-14 11:10:00,1796.45,1796.46,1794.77,1795.57,1451.0,1774.0328,1774.0427,1772.3738,1773.1638,1451.0
2019-06-14 11:15:00,1796.23,1796.23,1794.46,1794.47,1900.0,1773.8156,1773.8156,1772.0677,1772.0776,1900.0
2019-06-14 11:20:00,1795.13,1795.13,1793.04,1793.53,1900.0,1772.7293,1772.7293,1770.6654,1771.1493,1900.0
2019-06-14 11:25:00,1792.64,1797.34,1791.84,1795.01,2900.0,1770.2704,1774.9117,1769.4804,1772.6108,2900.0
2019-06-14 11:30:00,1795.03,1796.61,1794.22,1794.22,1600.0,1772.6306,1774.1908,1771.8307,1771.8307,1600.0
2019-06-14 11:35:00,1795.12,1797.11,1791.72,1795.83,2760.0,1772.7194,1774.6846,1769.3619,1773.4206,2760.0
2019-06-14 11:40:00,1795.96,1795.97,1794.85,1794.86,700.0,1773.549,1773.5588,1772.4528,1772.4627,700.0
2019-06-14 11:45:00,1795.83,1796.47,1793.53,1794.31,800.0,1773.4206,1774.0526,1771.1493,1771.9195,800.0
2019-06-14 11:50:00,1792.2,1792.83,1792.2,1792.25,600.0,1769.8359,1770.458,1769.8359,1769.8853,600.0
2019-06-14 11:55:00,1791.84,1794.66,1791.84,1793.66,1206.0,1769.4804,1772.2652,1769.4804,1771.2777,1206.0
2019-06-14 12:00:00,1791.8,1791.83,1781.83,1782.46,2348.0,1769.4409,1769.4705,1759.5953,1760.2174,2348.0
2019-06-14 12:05:00,1784.52,1784.73,1782.58,1782.58,1100.0,1762.2517,1762.4591,1760.3359,1760.3359,1100.0
2019-06-14 12:10:00,1782.6,1786.0,1782.46,1786.0,975.0,1760.3557,1763.7132,1760.2174,1763.7132,975.0
2019-06-14 12:15:00,1787.49,1787.49,1786.25,1786.25,300.0,1765.1847,1765.1847,1763.9601,1763.9601,300.0
2019-06-14 12:20:00,1784.45,1785.76,1784.45,1785.76,700.0,1762.1826,1763.4762,1762.1826,1763.4762,700.0
2019-06-14 12:25:00,1784.69,1784.7,1780.02,1781.27,3200.0,1762.4196,1762.4295,1757.8079,1759.0423,3200.0
2019-06-14 12:30:00,1782.26,1782.26,1777.36,1780.88,1744.0,1760.0199,1760.0199,1755.1811,1758.6571,1744.0
2019-06-14 12:35:00,1780.89,1780.89,1780.89,1780.89,100.0,1758.667,1758.667,1758.667,1758.667,100.0
2019-06-14 12:40:00,1779.6,1780.86,1779.0,1779.88,1380.0,1757.3931,1758.6374,1756.8006,1757.6696,1380.0
2019-06-14 12:45:00,1779.1,1779.1,1776.51,1776.52,541.0,1756.8993,1756.8993,1754.3417,1754.3515,541.0
2019-06-14 12:50:00,1778.82,1780.25,1778.81,1780.25,400.0,1756.6228,1758.035,1756.613,1758.035,400.0
2019-06-14 12:55:00,1779.19,1780.24,1777.38,1777.38,1200.0,1756.9882,1758.0251,1755.2008,1755.2008,1200.0
2019-06-14 13:00:00,1778.3,1779.1,1777.75,1779.1,400.0,1756.1093,1756.8993,1755.5662,1756.8993,400.0
2019-06-14 13:05:00,1778.08,1778.08,1776.0,1778.0,800.0,1755.8921,1755.8921,1753.838,1755.8131,800.0
2019-06-14 13:10:00,1779.36,1780.92,1776.89,1780.92,2365.0,1757.1561,1758.6966,1754.7169,1758.6966,2365.0
2019-06-14 13:15:00,1778.49,1780.92,1778.49,1780.3,500.0,1756.297,1758.6966,1756.297,1758.0844,500.0
2019-06-14 13:20:00,1779.9,1779.9,1779.9,1779.9,100.0,1757.6894,1757.6894,1757.6894,1757.6894,100.0
2019-06-14 13:25:00,1780.71,1780.85,1779.9,1780.79,1026.0,1758.4893,1758.6275,1757.6894,1758.5683,1026.0
2019-06-14 13:30:00,1780.22,1780.23,1778.58,1778.58,1650.0,1758.0054,1758.0152,1756.3858,1756.3858,1650.0
2019-06-14 13:35:00,1778.61,1778.62,1777.71,1777.71,235.0,1756.4155,1756.4253,1755.5267,1755.5267,235.0
2019-06-14 13:40:00,1778.66,1778.66,1778.33,1778.33,400.0,1756.4648,1756.4648,1756.139,1756.139,400.0
2019-06-14 13:45:00,1778.0,1778.0,1776.97,1776.97,983.0,1755.8131,1755.8131,1754.7959,1754.7959,983.0
2019-06-14 13:50:00,1776.14,1776.55,1773.61,1774.2,3755.0,1753.9763,1754.3812,1751.4779,1752.0605,3755.0
2019-06-14 13:55:00,1775.31,1775.37,1774.17,1774.17,843.0,1753.1566,1753.2159,1752.0309,1752.0309,843.0
2019-06-14 14:00:00,1775.32,1775.34,1774.4,1774.4,600.0,1753.1665,1753.1863,1752.258,1752.258,600.0
2019-06-14 14:05:00,1773.46,1774.31,1772.9,1772.9,685.0,1751.3297,1752.1691,1750.7767,1750.7767,685.0
2019-06-14 14:10:00,1772.78,1775.41,1772.78,1775.01,4697.0,1750.6582,1753.2554,1750.6582,1752.8604,4697.0
2019-06-14 14:15:00,1773.89,1775.52,1773.89,1774.6,2341.0,1751.7544,1753.364,1751.7544,1752.4555,2341.0
2019-06-14 14:20:00,1774.47,1775.01,1772.85,1772.85,1488.0,1752.3271,1752.8604,1750.7273,1750.7273,1488.0
2019-06-14 14:25:00,1772.92,1774.13,1772.92,1773.47,935.0,1750.7965,1751.9914,1750.7965,1751.3396,935.0
2019-06-14 14:30:00,1773.52,1775.21,1772.72,1775.2,1587.0,1751.389,1753.0579,1750.599,1753.048,1587.0
2019-06-14 14:35:00,1774.97,1776.11,1774.97,1775.92,900.0,1752.8209,1753.9467,1752.8209,1753.759,900.0
2019-06-14 14:40:00,1776.65,1776.75,1775.53,1776.74,700.0,1754.4799,1754.5787,1753.3739,1754.5688,700.0
2019-06-14 14:45:00,1777.65,1778.11,1776.75,1776.75,700.0,1755.4674,1755.9217,1754.5787,1754.5787,700.0
2019-06-14 14:50:00,1776.86,1778.4,1776.86,1777.53,900.0,1754.6873,1756.2081,1754.6873,1755.3489,900.0
2019-06-14 14:55:00,1776.15,1778.4,1776.15,1778.4,300.0,1753.9862,1756.2081,1753.9862,1756.2081,300.0
2019-06-14 15:00:00,1777.52,1779.94,1777.36,1779.36,2216.0,1755.3391,1757.7289,1755.1811,1757.1561,2216.0
2019-06-14 15:05:00,1779.7,1780.55,1779.33,1780.55,1369.0,1757.4919,1758.3313,1757.1265,1758.3313,1369.0
2019-06-14 15:10:00,1779.79,1780.77,1779.41,1780.77,3600.0,1757.5807,1758.5485,1757.2055,1758.5485,3600.0
2019-06-14 15:15:00,1779.94,1780.49,1779.94,1780.15,926.0,1757.7289,1758.272,1757.7289,1757.9362,926.0
2019-06-14 15:20:00,1780.25,1781.19,1779.82,1780.0,3563.0,1758.035,1758.9633,1757.6104,1757.7881,3563.0
2019-06-14 15:25:00,1780.86,1781.94,1780.11,1780.14,2195.0,1758.6374,1759.7039,1757.8967,1757.9264,2195.0
2019-06-14 15:30:00,1777.9,1777.9,1777.9,1777.9,100.0,1755.7143,1755.7143,1755.7143,1755.7143,100.0
2019-06-14 15:35:00,1777.7,1780.27,1777.7,1779.65,1600.0,1755.5168,1758.0547,1755.5168,1757.4425,1600.0
2019-06-14 15:40:00,1778.37,1778.37,1776.35,1777.01,2285.0,1756.1785,1756.1785,1754.1837,1754.8354,2285.0
2019-06-14 15:45:00,1776.32,1777.9,1775.18,1775.18,2365.0,1754.154,1755.7143,1753.0283,1753.0283,2365.0
2019-06-14 15:50:00,1775.31,1777.1,1775.26,1776.0,3309.0,1753.1566,1754.9243,1753.1073,1753.838,3309.0
2019-06-14 15:55:00,1776.51,1777.74,1774.68,1775.48,9103.0,1754.3417,1755.5563,1752.5345,1753.3245,9103.0
2019-06-17 09:30:00,1776.0,1776.0,1768.0,1773.76,4154.0,1753.838,1753.838,1745.9379,1751.626,4154.0
2019-06-17 09:35:00,1774.94,1774.95,1769.76,1773.91,1600.0,1752.7913,1752.8011,1747.6759,1751.7741,1600.0
2019-06-17 09:40:00,1772.02,1774.88,1770.5,1774.88,1561.0,1749.9077,1752.732,1748.4067,1752.732,1561.0
2019-06-17 09:45:00,1776.83,1784.95,1776.83,1784.94,1700.0,1754.6577,1762.6763,1754.6577,1762.6665,1700.0
2019-06-17 09:50:00,1784.02,1785.32,1780.5,1785.32,2523.0,1761.758,1763.0417,1758.2819,1763.0417,2523.0
2019-06-17 09:55:00,1785.95,1787.41,1783.34,1783.34,1500.0,1763.6639,1765.1056,1761.0864,1761.0864,1500.0
2019-06-17 10:00:00,1783.32,1783.6,1780.99,1783.02,2000.0,1761.0667,1761.3432,1758.7658,1760.7704,2000.0
2019-06-17 10:05:00,1784.51,1786.64,1782.84,1782.84,3791.0,1762.2418,1764.3453,1760.5927,1760.5927,3791.0
2019-06-17 10:10:00,1782.33,1782.33,1779.13,1780.21,2401.0,1760.089,1760.089,1756.929,1757.9955,2401.0
2019-06-17 10:15:00,1780.21,1780.23,1779.27,1779.33,900.0,1757.9955,1758.0152,1757.0672,1757.1265,900.0
2019-06-17 10:20:00,1780.29,1781.3,1778.51,1781.01,4783.0,1758.0745,1759.0719,1756.3167,1758.7855,4783.0
2019-06-17 10:25:00,1778.26,1778.32,1773.34,1773.34,1500.0,1756.0698,1756.1291,1751.2112,1751.2112,1500.0
2019-06-17 10:30:00,1774.87,1777.23,1774.87,1775.94,6200.0,1752.7221,1755.0527,1752.7221,1753.7788,6200.0
2019-06-17 10:35:00,1775.96,1776.73,1773.78,1774.59,2606.0,1753.7985,1754.5589,1751.6457,1752.4456,2606.0
2019-06-17 10:40:00,1776.06,1777.7,1776.05,1777.04,1500.0,1753.8973,1755.5168,1753.8874,1754.8651,1500.0
2019-06-17 10:45:00,1777.0,1777.0,1775.04,1776.97,1000.0,1754.8256,1754.8256,1752.89,1754.7959,1000.0
2019-06-17 10:50:00,1778.6,1779.64,1778.6,1779.24,1840.0,1756.4056,1757.4326,1756.4056,1757.0376,1840.0
2019-06-17 10:55:00,1779.29,1780.35,1779.29,1780.35,772.0,1757.087,1758.1337,1757.087,1758.1337,772.0
2019-06-17 11:00:00,1780.3,1781.22,1780.11,1780.11,900.0,1758.0844,1758.9929,1757.8967,1757.8967,900.0
2019-06-17 11:05:00,1781.09,1781.1,1779.09,1779.25,1099.0,1758.8645,1758.8744,1756.8895,1757.0475,1099.0
2019-06-17 11:10:00,1778.53,1780.13,1778.07,1779.24,1900.0,1756.3365,1757.9165,1755.8822,1757.0376,1900.0
2019-06-17 11:15:00,1778.15,1778.75,1777.92,1777.93,400.0,1755.9612,1756.5537,1755.7341,1755.7439,400.0
2019-06-17 11:20:00,1778.31,1780.79,1777.77,1777.78,3057.0,1756.1192,1758.5683,1755.5859,1755.5958,3057.0
2019-06-17 11:25:00,1776.87,1777.77,1775.13,1776.39,3300.0,1754.6972,1755.5859,1752.9789,1754.2232,3300.0
2019-06-17 11:30:00,1776.29,1776.29,1775.14,1775.16,1200.0,1754.1244,1754.1244,1752.9888,1753.0085,1200.0
2019-06-17 11:35:00,1774.3,1774.92,1772.99,1773.99,900.0,1752.1592,1752.7715,1750.8656,1751.8531,900.0
2019-06-17 11:40:00,1774.16,1775.8,1773.73,1775.12,1053.0,1752.021,1753.6405,1751.5964,1752.969,1053.0
2019-06-17 11:45:00,1775.98,1777.72,1775.66,1777.72,1500.0,1753.8183,1755.5366,1753.5023,1755.5366,1500.0
2019-06-17 11:50:00,1777.51,1778.37,1776.99,1777.25,700.0,1755.3292,1756.1785,1754.8157,1755.0724,700.0
2019-06-17 11:55:00,1777.08,1777.78,1776.17,1776.18,900.0,1754.9046,1755.5958,1754.0059,1754.0158,900.0
2019-06-17 12:00:00,1775.75,1775.78,1774.76,1775.23,1400.0,1753.5911,1753.6208,1752.6135,1753.0776,1400.0
2019-06-17 12:05:00,1775.54,1775.59,1775.53,1775.58,400.0,1753.3838,1753.4331,1753.3739,1753.4233,400.0
2019-06-17 12:10:00,1775.31,1776.0,1775.3,1775.63,626.0,1753.1566,1753.838,1753.1468,1753.4726,626.0
2019-06-17 12:15:00,1774.9,1775.62,1774.9,1775.18,400.0,1752.7518,1753.4628,1752.7518,1753.0283,400.0
2019-06-17 12:20:00,1775.59,1775.98,1775.59,1775.72,800.0,1753.4331,1753.8183,1753.4331,1753.5615,800.0
2019-06-17 12:25:00,1775.11,1775.21,1773.79,1775.15,1700.0,1752.9591,1753.0579,1751.6556,1752.9986,1700.0
2019-06-17 12:30:00,1774.56,1775.77,1774.12,1774.57,1300.0,1752.416,1753.6109,1751.9815,1752.4259,1300.0
2019-06-17 12:35:00,1774.9,1775.89,1774.9,1775.89,600.0,1752.7518,1753.7294,1752.7518,1753.7294,600.0
2019-06-17 12:40:00,1775.69,1776.01,1775.67,1775.85,600.0,1753.5319,1753.8479,1753.5121,1753.6899,600.0
2019-06-17 12:45:00,1775.16,1775.28,1774.5,1774.93,500.0,1753.0085,1753.127,1752.3567,1752.7814,500.0
2019-06-17 12:50:00,1774.8,1774.8,1774.01,1774.46,500.0,1752.653,1752.653,1751.8729,1752.3172,500.0
2019-06-17 12:55:00,1773.6,1773.6,1771.92,1771.93,1795.0,1751.468,1751.468,1749.8089,1749.8188,1795.0
2019-06-17 13:00:00,1773.61,1776.52,1773.61,1776.51,1614.0,1751.4779,1754.3515,1751.4779,1754.3417,1614.0
2019-06-17 13:05:00,1776.34,1779.78,1776.34,1779.64,1000.0,1754.1738,1757.5709,1754.1738,1757.4326,1000.0
2019-06-17 13:10:00,1778.37,1780.29,1778.37,1780.29,724.0,1756.1785,1758.0745,1756.1785,1758.0745,724.0
2019-06-17 13:15:00,1780.65,1780.77,1778.09,1778.79,600.0,1758.43,1758.5485,1755.9019,1756.5932,600.0
2019-06-17 13:20:00,1779.17,1779.17,1778.84,1778.85,400.0,1756.9685,1756.9685,1756.6426,1756.6525,400.0
2019-06-17 13:25:00,1778.14,1778.75,1777.38,1777.39,800.0,1755.9513,1756.5537,1755.2008,1755.2107,800.0
2019-06-17 13:30:00,1778.77,1778.77,1777.32,1777.88,741.0,1756.5735,1756.5735,1755.1416,1755.6946,741.0
2019-06-17 13:35:00,1777.88,1778.46,1777.32,1778.25,800.0,1755.6946,1756.2673,1755.1416,1756.06,800.0
2019-06-17 13:40:00,1778.31,1779.64,1778.31,1779.64,1258.0,1756.1192,1757.4326,1756.1192,1757.4326,1258.0
2019-06-17 13:45:00,1780.24,1780.24,1779.67,1780.0,1400.0,1758.0251,1758.0251,1757.4622,1757.7881,1400.0
2019-06-17 13:50:00,1780.15,1780.52,1780.15,1780.46,900.0,1757.9362,1758.3016,1757.9362,1758.2424,900.0
2019-06-17 13:55:00,1780.02,1780.02,1777.02,1777.51,1700.0,1757.8079,1757.8079,1754.8453,1755.3292,1700.0
2019-06-17 14:00:00,1776.6,1777.11,1776.21,1776.29,700.0,1754.4305,1754.9342,1754.0454,1754.1244,700.0
2019-06-17 14:05:00,1776.36,1776.36,1773.78,1774.18,1780.0,1754.1935,1754.1935,1751.6457,1752.0407,1780.0
2019-06-17 14:10:00,1773.94,1775.22,1773.93,1774.9,1171.0,1751.8037,1753.0678,1751.7939,1752.7518,1171.0
2019-06-17 14:15:00,1774.9,1775.7,1774.17,1775.08,2298.0,1752.7518,1753.5418,1752.0309,1752.9295,2298.0
2019-06-17 14:20:00,1775.65,1775.65,1774.22,1774.83,457.0,1753.4924,1753.4924,1752.0802,1752.6826,457.0
2019-06-17 14:25:00,1774.82,1774.82,1772.51,1772.51,1800.0,1752.6728,1752.6728,1750.3916,1750.3916,1800.0
2019-06-17 14:30:00,1772.51,1774.43,1771.93,1774.43,1500.0,1750.3916,1752.2876,1749.8188,1752.2876,1500.0
2019-06-17 14:35:00,1773.65,1776.46,1773.65,1776.45,900.0,1751.5174,1754.2923,1751.5174,1754.2824,900.0
2019-06-17 14:40:00,1776.04,1778.57,1776.03,1777.85,1874.0,1753.8775,1756.376,1753.8677,1755.6649,1874.0
2019-06-17 14:45:00,1777.8,1777.8,1776.51,1776.51,1100.0,1755.6156,1755.6156,1754.3417,1754.3417,1100.0
2019-06-17 14:50:00,1776.52,1776.52,1774.15,1775.17,800.0,1754.3515,1754.3515,1752.0111,1753.0184,800.0
2019-06-17 14:55:00,1773.33,1777.15,1773.21,1777.15,2514.0,1751.2013,1754.9737,1751.0828,1754.9737,2514.0
2019-06-17 15:00:00,1777.16,1779.02,1777.15,1779.02,1200.0,1754.9836,1756.8203,1754.9737,1756.8203,1200.0
2019-06-17 15:05:00,1779.41,1781.8,1779.41,1781.08,1104.0,1757.2055,1759.5657,1757.2055,1758.8546,1104.0
2019-06-17 15:10:00,1780.68,1784.0,1780.67,1783.96,1000.0,1758.4596,1761.7382,1758.4498,1761.6987,1000.0
2019-06-17 15:15:00,1784.18,1784.88,1784.02,1784.39,1000.0,1761.916,1762.6072,1761.758,1762.1233,1000.0
2019-06-17 15:20:00,1783.01,1784.62,1782.99,1783.73,1100.0,1760.7606,1762.3505,1760.7408,1761.4716,1100.0
2019-06-17 15:25:00,1784.39,1785.92,1784.39,1785.92,1600.0,1762.1233,1763.6342,1762.1233,1763.6342,1600.0
2019-06-17 15:30:00,1784.61,1785.89,1784.07,1785.49,1406.0,1762.3406,1763.6046,1761.8073,1763.2096,1406.0
2019-06-17 15:35:00,1786.24,1787.2,1783.3,1783.31,3300.0,1763.9502,1764.8983,1761.0469,1761.0568,3300.0
2019-06-17 15:40:00,1782.17,1783.01,1782.01,1783.0,1800.0,1759.931,1760.7606,1759.773,1760.7507,1800.0
2019-06-17 15:45:00,1782.75,1784.23,1782.75,1783.74,1400.0,1760.5038,1761.9653,1760.5038,1761.4814,1400.0
2019-06-17 15:50:00,1784.51,1784.51,1780.21,1781.11,4000.0,1762.2418,1762.2418,1757.9955,1758.8843,4000.0
2019-06-17 15:55:00,1782.88,1782.88,1779.16,1781.12,7343.0,1760.6322,1760.6322,1756.9586,1758.8941,7343.0
2019-06-18 09:30:00,1808.38,1817.93,1796.72,1808.1,11893.0,1785.814,1795.2448,1774.2995,1785.5375,11893.0
2019-06-18 09:35:00,1802.11,1816.22,1800.01,1811.17,3754.0,1779.6222,1793.5561,1777.5484,1788.5692,3754.0
2019-06-18 09:40:00,1812.95,1821.7,1805.65,1812.61,5757.0,1790.3269,1798.9678,1783.118,1789.9912,5757.0
2019-06-18 09:45:00,1811.03,1819.59,1809.75,1816.98,4406.0,1788.4309,1796.8841,1787.1669,1794.3067,4406.0
2019-06-18 09:50:00,1818.96,1819.38,1815.35,1816.75,5100.0,1796.262,1796.6767,1792.697,1794.0795,5100.0
2019-06-18 09:55:00,1816.75,1817.42,1811.7,1811.7,2134.0,1794.0795,1794.7412,1789.0925,1789.0925,2134.0
2019-06-18 10:00:00,1811.99,1811.99,1807.86,1807.87,4018.0,1789.3789,1789.3789,1785.3005,1785.3103,4018.0
2019-06-18 10:05:00,1808.86,1808.86,1803.72,1805.13,2523.0,1786.288,1786.288,1781.2121,1782.6045,2523.0
2019-06-18 10:10:00,1807.52,1809.09,1805.59,1808.53,923.0,1784.9647,1786.5151,1783.0588,1785.9621,923.0
2019-06-18 10:15:00,1806.38,1806.38,1803.99,1806.16,1770.0,1783.8389,1783.8389,1781.4788,1783.6217,1770.0
2019-06-18 10:20:00,1808.89,1808.89,1806.98,1806.99,1800.0,1786.3176,1786.3176,1784.4314,1784.4413,1800.0
2019-06-18 10:25:00,1808.98,1813.46,1808.31,1812.45,1200.0,1786.4065,1790.8306,1785.7448,1789.8332,1200.0
2019-06-18 10:30:00,1811.12,1813.62,1807.29,1811.87,3500.0,1788.5198,1790.9886,1784.7376,1789.2604,3500.0
2019-06-18 10:35:00,1811.0,1812.04,1810.79,1810.94,500.0,1788.4013,1789.4283,1788.1939,1788.342,500.0
2019-06-18 10:40:00,1812.84,1814.86,1810.91,1810.92,2400.0,1790.2183,1792.2131,1788.3124,1788.3223,2400.0
2019-06-18 10:45:00,1808.0,1813.45,1807.82,1811.96,5500.0,1785.4387,1790.8207,1785.261,1789.3493,5500.0
2019-06-18 10:50:00,1813.02,1816.97,1813.02,1815.29,719.0,1790.3961,1794.2968,1790.3961,1792.6377,719.0
2019-06-18 10:55:00,1814.42,1814.42,1812.8,1812.81,300.0,1791.7786,1791.7786,1790.1788,1790.1887,300.0
2019-06-18 11:00:00,1812.91,1813.85,1810.18,1810.97,2200.0,1790.2874,1791.2157,1787.5915,1788.3717,2200.0
2019-06-18 11:05:00,1811.99,1812.91,1808.26,1812.3,2389.0,1789.3789,1790.2874,1785.6955,1789.6851,2389.0
2019-06-18 11:10:00,1810.13,1813.02,1810.05,1810.44,1800.0,1787.5421,1790.3961,1787.4631,1787.8483,1800.0
2019-06-18 11:15:00,1809.67,1809.67,1808.22,1809.02,600.0,1787.0879,1787.0879,1785.656,1786.446,600.0
2019-06-18 11:20:00,1809.42,1810.74,1806.42,1806.43,2399.0,1786.841,1788.1445,1783.8784,1783.8883,2399.0
2019-06-18 11:25:00,1809.15,1811.83,1807.5,1811.82,2195.0,1786.5744,1789.2209,1784.945,1789.211,2195.0
2019-06-18 11:30:00,1811.82,1812.22,1808.11,1808.11,1915.0,1789.211,1789.6061,1785.5473,1785.5473,1915.0
2019-06-18 11:35:00,1807.87,1809.76,1807.27,1807.27,800.0,1785.3103,1787.1768,1784.7178,1784.7178,800.0
2019-06-18 11:40:00,1809.24,1809.25,1806.2,1808.38,2000.0,1786.6632,1786.6731,1783.6612,1785.814,2000.0
2019-06-18 11:45:00,1810.31,1810.31,1805.83,1806.71,1700.0,1787.7199,1787.7199,1783.2958,1784.1648,1700.0
2019-06-18 11:50:00,1807.23,1808.41,1805.49,1805.72,1200.0,1784.6783,1785.8436,1782.96,1783.1872,1200.0
2019-06-18 11:55:00,1805.88,1807.31,1805.0,1806.0,2200.0,1783.3452,1784.7573,1782.4762,1783.4637,2200.0
2019-06-18 12:00:00,1805.46,1806.78,1805.25,1806.41,1200.0,1782.9304,1784.2339,1782.723,1783.8686,1200.0
2019-06-18 12:05:00,1806.89,1808.24,1806.4,1806.98,2200.0,1784.3426,1785.6757,1783.8587,1784.4314,2200.0
2019-06-18 12:10:00,1805.47,1805.98,1804.75,1804.76,900.0,1782.9403,1783.4439,1782.2293,1782.2391,900.0
2019-06-18 12:15:00,1805.13,1805.13,1802.46,1802.47,1915.0,1782.6045,1782.6045,1779.9678,1779.9777,1915.0
2019-06-18 12:20:00,1801.96,1803.45,1800.62,1801.95,4700.0,1779.4741,1780.9455,1778.1508,1779.4642,4700.0
2019-06-18 12:25:00,1801.95,1802.5,1801.19,1801.2,700.0,1779.4642,1780.0073,1778.7137,1778.7236,700.0
2019-06-18 12:30:00,1803.06,1803.06,1801.17,1801.64,1000.0,1780.5604,1780.5604,1778.6939,1779.1581,1000.0
2019-06-18 12:35:00,1802.24,1802.8,1799.07,1801.4,2500.0,1779.7506,1780.3036,1776.6201,1778.9211,2500.0
2019-06-18 12:40:00,1801.81,1802.37,1798.96,1799.01,1509.0,1779.326,1779.879,1776.5115,1776.5609,1509.0
2019-06-18 12:45:00,1799.7,1799.7,1797.93,1799.31,1453.0,1777.2423,1777.2423,1775.4944,1776.8572,1453.0
2019-06-18 12:50:00,1799.52,1799.94,1798.61,1798.62,900.0,1777.0645,1777.4793,1776.1659,1776.1758,900.0
2019-06-18 12:55:00,1798.62,1799.58,1797.92,1798.1,1532.0,1776.1758,1777.1238,1775.4845,1775.6623,1532.0
2019-06-18 13:00:00,1797.2,1797.2,1794.74,1794.95,2230.0,1774.7735,1774.7735,1772.3442,1772.5516,2230.0
2019-06-18 13:05:00,1792.66,1792.88,1790.93,1792.54,2419.0,1770.2901,1770.5074,1768.5817,1770.1716,2419.0
2019-06-18 13:10:00,1791.62,1791.62,1791.61,1791.62,100.0,1769.2631,1769.2631,1769.2532,1769.2631,100.0
2019-06-18 13:15:00,1793.37,1794.71,1791.65,1794.7,2000.0,1770.9913,1772.3146,1769.2927,1772.3047,2000.0
2019-06-18 13:20:00,1794.68,1795.46,1791.52,1795.05,5000.0,1772.2849,1773.0552,1769.1644,1772.6503,5000.0
2019-06-18 13:25:00,1795.07,1795.36,1794.14,1795.36,800.0,1772.6701,1772.9564,1771.7517,1772.9564,800.0
2019-06-18 13:30:00,1795.03,1795.91,1794.86,1794.86,400.0,1772.6306,1773.4996,1772.4627,1772.4627,400.0
2019-06-18 13:35:00,1796.27,1797.77,1796.26,1797.04,800.0,1773.8551,1775.3364,1773.8452,1774.6155,800.0
2019-06-18 13:40:00,1797.22,1797.22,1795.91,1796.61,1200.0,1774.7932,1774.7932,1773.4996,1774.1908,1200.0
2019-06-18 13:45:00,1797.63,1797.77,1797.63,1797.77,300.0,1775.1981,1775.3364,1775.1981,1775.3364,300.0
2019-06-18 13:50:00,1798.63,1799.59,1798.24,1799.59,800.0,1776.1856,1777.1337,1775.8005,1777.1337,800.0
2019-06-18 13:55:00,1799.02,1800.16,1798.75,1800.15,700.0,1776.5708,1777.6965,1776.3041,1777.6867,700.0
2019-06-18 14:00:00,1802.9,1802.9,1801.46,1801.46,300.0,1780.4024,1780.4024,1778.9803,1778.9803,300.0
2019-06-18 14:05:00,1801.42,1801.42,1799.61,1801.25,765.0,1778.9408,1778.9408,1777.1534,1778.7729,765.0
2019-06-18 14:10:00,1800.93,1801.07,1800.78,1800.81,600.0,1778.4569,1778.5952,1778.3088,1778.3384,600.0
2019-06-18 14:15:00,1801.85,1801.85,1800.58,1800.58,554.0,1779.3655,1779.3655,1778.1113,1778.1113,554.0
2019-06-18 14:20:00,1800.93,1803.42,1800.93,1803.42,800.0,1778.4569,1780.9159,1778.4569,1780.9159,800.0
2019-06-18 14:25:00,1805.55,1805.69,1804.86,1805.68,400.0,1783.0193,1783.1575,1782.3379,1783.1477,400.0
2019-06-18 14:30:00,1807.66,1807.82,1806.07,1807.73,500.0,1785.103,1785.261,1783.5328,1785.1721,500.0
2019-06-18 14:35:00,1806.48,1806.94,1805.42,1806.92,1950.0,1783.9377,1784.3919,1782.8909,1784.3722,1950.0
2019-06-18 14:40:00,1806.92,1809.0,1806.91,1809.0,1500.0,1784.3722,1786.4262,1784.3623,1786.4262,1500.0
2019-06-18 14:45:00,1809.0,1810.0,1808.51,1809.86,5411.0,1786.4262,1787.4138,1785.9424,1787.2755,5411.0
2019-06-18 14:50:00,1809.31,1809.92,1807.74,1807.74,804.0,1786.7324,1787.3348,1785.182,1785.182,804.0
2019-06-18 14:55:00,1808.01,1808.71,1807.16,1808.08,3999.0,1785.4486,1786.1399,1784.6092,1785.5177,3999.0
2019-06-18 15:00:00,1808.45,1811.11,1808.45,1809.94,2943.0,1785.8831,1788.5099,1785.8831,1787.3545,2943.0
2019-06-18 15:05:00,1810.82,1810.82,1809.52,1809.52,700.0,1788.2235,1788.2235,1786.9397,1786.9397,700.0
2019-06-18 15:10:00,1811.23,1811.23,1808.7,1808.7,1000.0,1788.6284,1788.6284,1786.13,1786.13,1000.0
2019-06-18 15:15:00,1807.58,1809.57,1807.04,1809.19,2700.0,1785.024,1786.9891,1784.4907,1786.6139,2700.0
2019-06-18 15:20:00,1809.93,1810.11,1809.85,1809.85,500.0,1787.3446,1787.5224,1787.2656,1787.2656,500.0
2019-06-18 15:25:00,1810.11,1812.05,1810.02,1811.0,1802.0,1787.5224,1789.4382,1787.4335,1788.4013,1802.0
2019-06-18 15:30:00,1810.49,1811.24,1809.41,1810.33,2704.0,1787.8976,1788.6383,1786.8311,1787.7396,2704.0
2019-06-18 15:35:00,1810.33,1812.0,1809.53,1810.15,2700.0,1787.7396,1789.3888,1786.9496,1787.5619,2700.0
2019-06-18 15:40:00,1811.07,1812.2,1809.93,1810.74,4000.0,1788.4704,1789.5863,1787.3446,1788.1445,4000.0
2019-06-18 15:45:00,1812.05,1812.5,1810.68,1811.12,3217.0,1789.4382,1789.8826,1788.0853,1788.5198,3217.0
2019-06-18 15:50:00,1812.35,1812.57,1810.13,1811.0,6000.0,1789.7344,1789.9517,1787.5421,1788.4013,6000.0
2019-06-18 15:55:00,1810.42,1810.42,1807.02,1810.1,10371.0,1787.8285,1787.8285,1784.4709,1787.5125,10371.0
2019-06-19 09:30:00,1812.0,1819.99,1812.0,1812.0,8451.0,1789.3888,1797.2791,1789.3888,1789.3888,8451.0
2019-06-19 09:35:00,1809.97,1812.0,1809.09,1812.0,600.0,1787.3841,1789.3888,1786.5151,1789.3888,600.0
2019-06-19 09:40:00,1812.89,1814.16,1811.02,1811.02,700.0,1790.2677,1791.5218,1788.421,1788.421,700.0
2019-06-19 09:45:00,1814.32,1814.38,1814.31,1814.38,600.0,1791.6799,1791.7391,1791.67,1791.7391,600.0
2019-06-19 09:50:00,1814.41,1815.62,1811.96,1814.51,800.0,1791.7687,1792.9636,1789.3493,1791.8675,800.0
2019-06-19 09:55:00,1814.52,1819.2,1814.51,1819.02,700.0,1791.8774,1796.499,1791.8675,1796.3212,700.0
2019-06-19 10:00:00,1819.02,1823.47,1819.02,1822.0,800.0,1796.3212,1800.7157,1796.3212,1799.264,800.0
2019-06-19 10:05:00,1821.02,1824.39,1821.01,1822.98,1469.0,1798.2962,1801.6242,1798.2864,1800.2318,1469.0
2019-06-19 10:10:00,1824.12,1825.0,1823.73,1825.0,1700.0,1801.3576,1802.2266,1800.9724,1802.2266,1700.0
2019-06-19 10:15:00,1825.55,1825.98,1824.99,1825.1,945.0,1802.7697,1803.1944,1802.2167,1802.3253,945.0
2019-06-19 10:20:00,1825.0,1826.06,1822.54,1822.55,1545.0,1802.2266,1803.2734,1799.7973,1799.8072,1545.0
2019-06-19 10:25:00,1825.12,1825.15,1822.54,1824.01,1000.0,1802.3451,1802.3747,1799.7973,1801.2489,1000.0
2019-06-19 10:30:00,1825.45,1825.46,1822.29,1822.29,500.0,1802.671,1802.6808,1799.5504,1799.5504,500.0
2019-06-19 10:35:00,1824.95,1824.96,1822.17,1822.38,1194.0,1802.1772,1802.1871,1799.4319,1799.6393,1194.0
2019-06-19 10:40:00,1821.18,1821.47,1820.0,1820.07,801.0,1798.4542,1798.7406,1797.289,1797.3581,801.0
2019-06-19 10:45:00,1821.72,1824.99,1821.71,1824.76,3671.0,1798.9875,1802.2167,1798.9776,1801.9896,3671.0
2019-06-19 10:50:00,1824.69,1825.01,1824.68,1824.86,400.0,1801.9204,1802.2365,1801.9106,1802.0883,400.0
2019-06-19 10:55:00,1824.85,1825.0,1823.75,1823.82,1300.0,1802.0785,1802.2266,1800.9922,1801.0613,1300.0
2019-06-19 11:00:00,1824.41,1824.72,1822.5,1824.22,1195.0,1801.6439,1801.9501,1799.7578,1801.4563,1195.0
2019-06-19 11:05:00,1824.22,1825.2,1823.86,1824.74,1199.0,1801.4563,1802.4241,1801.1008,1801.9698,1199.0
2019-06-19 11:10:00,1824.84,1826.18,1824.47,1825.78,2606.0,1802.0686,1803.3919,1801.7032,1802.9968,2606.0
2019-06-19 11:15:00,1826.16,1826.16,1824.99,1825.0,2387.0,1803.3721,1803.3721,1802.2167,1802.2266,2387.0
2019-06-19 11:20:00,1825.75,1826.0,1824.99,1825.01,1206.0,1802.9672,1803.2141,1802.2167,1802.2365,1206.0
2019-06-19 11:25:00,1824.99,1824.99,1823.57,1824.22,1200.0,1802.2167,1802.2167,1800.8144,1801.4563,1200.0
2019-06-19 11:30:00,1824.22,1826.12,1824.1,1824.23,537.0,1801.4563,1803.3326,1801.3378,1801.4662,537.0
2019-06-19 11:35:00,1824.38,1824.88,1823.73,1824.63,1600.0,1801.6143,1802.1081,1800.9724,1801.8612,1600.0
2019-06-19 11:40:00,1823.86,1824.04,1823.86,1824.04,200.0,1801.1008,1801.2786,1801.1008,1801.2786,200.0
2019-06-19 11:45:00,1824.51,1824.52,1818.49,1819.0,9381.0,1801.7427,1801.7526,1795.7978,1796.3015,9381.0
2019-06-19 11:50:00,1818.59,1819.35,1817.61,1819.07,1300.0,1795.8966,1796.6471,1794.9288,1796.3706,1300.0
2019-06-19 11:55:00,1819.93,1822.53,1819.92,1822.53,1100.0,1797.2198,1799.7874,1797.21,1799.7874,1100.0
2019-06-19 12:00:00,1821.38,1821.38,1821.0,1821.01,1200.0,1798.6518,1798.6518,1798.2765,1798.2864,1200.0
2019-06-19 12:05:00,1821.0,1823.87,1819.68,1823.15,3700.0,1798.2765,1801.1107,1796.973,1800.3997,3700.0
2019-06-19 12:10:00,1822.77,1824.96,1822.59,1823.79,1100.0,1800.0244,1802.1871,1799.8467,1801.0317,1100.0
2019-06-19 12:15:00,1823.0,1824.32,1823.0,1824.32,1200.0,1800.2515,1801.5551,1800.2515,1801.5551,1200.0
2019-06-19 12:20:00,1824.32,1825.0,1823.67,1823.8,700.0,1801.5551,1802.2266,1800.9132,1801.0416,700.0
2019-06-19 12:25:00,1824.77,1824.77,1824.29,1824.33,600.0,1801.9994,1801.9994,1801.5254,1801.5649,600.0
2019-06-19 12:30:00,1824.33,1824.33,1822.1,1822.1,700.0,1801.5649,1801.5649,1799.3628,1799.3628,700.0
2019-06-19 12:35:00,1823.14,1823.87,1822.47,1823.87,800.0,1800.3898,1801.1107,1799.7282,1801.1107,800.0
2019-06-19 12:40:00,1823.87,1823.87,1823.87,1823.87,0.0,1801.1107,1801.1107,1801.1107,1801.1107,0.0
2019-06-19 12:45:00,1825.19,1825.59,1825.19,1825.44,400.0,1802.4142,1802.8092,1802.4142,1802.6611,400.0
2019-06-19 12:50:00,1825.0,1825.0,1824.03,1824.04,200.0,1802.2266,1802.2266,1801.2687,1801.2786,200.0
2019-06-19 12:55:00,1825.0,1825.0,1824.68,1824.69,600.0,1802.2266,1802.2266,1801.9106,1801.9204,600.0
2019-06-19 13:00:00,1825.21,1826.16,1825.21,1826.16,500.0,1802.434,1803.3721,1802.434,1803.3721,500.0
2019-06-19 13:05:00,1825.58,1825.59,1825.56,1825.56,200.0,1802.7993,1802.8092,1802.7796,1802.7796,200.0
2019-06-19 13:10:00,1826.82,1827.31,1826.81,1827.31,600.0,1804.0239,1804.5078,1804.014,1804.5078,600.0
2019-06-19 13:15:00,1827.02,1827.08,1825.71,1825.91,500.0,1804.2214,1804.2806,1802.9277,1803.1252,500.0
2019-06-19 13:20:00,1825.91,1826.5,1825.39,1826.5,1300.0,1803.1252,1803.7079,1802.6117,1803.7079,1300.0
2019-06-19 13:25:00,1826.69,1826.7,1825.91,1825.91,591.0,1803.8955,1803.9054,1803.1252,1803.1252,591.0
2019-06-19 13:30:00,1825.05,1825.05,1825.04,1825.05,100.0,1802.276,1802.276,1802.2661,1802.276,100.0
2019-06-19 13:35:00,1825.54,1826.08,1823.92,1824.55,1869.0,1802.7598,1803.2931,1801.1601,1801.7822,1869.0
2019-06-19 13:40:00,1824.55,1824.55,1824.55,1824.55,0.0,1801.7822,1801.7822,1801.7822,1801.7822,0.0
2019-06-19 13:45:00,1822.42,1822.42,1822.41,1822.42,300.0,1799.6788,1799.6788,1799.6689,1799.6788,300.0
2019-06-19 13:50:00,1823.68,1825.08,1823.67,1825.08,752.0,1800.9231,1802.3056,1800.9132,1802.3056,752.0
2019-06-19 13:55:00,1824.5,1824.66,1824.5,1824.66,200.0,1801.7328,1801.8908,1801.7328,1801.8908,200.0
2019-06-19 14:00:00,1827.0,1831.31,1822.93,1831.31,3710.0,1804.2016,1808.4578,1800.1824,1808.4578,3710.0
2019-06-19 14:05:00,1833.59,1835.89,1829.58,1829.75,2577.0,1810.7094,1812.9807,1806.7494,1806.9173,2577.0
2019-06-19 14:10:00,1830.92,1830.96,1830.07,1830.65,600.0,1808.0727,1808.1122,1807.2333,1807.8061,600.0
2019-06-19 14:15:00,1831.92,1834.35,1830.3,1833.69,1800.0,1809.0602,1811.4599,1807.4604,1810.8081,1800.0
2019-06-19 14:20:00,1832.61,1834.25,1831.13,1831.13,1800.0,1809.7416,1811.3612,1808.2801,1808.2801,1800.0
2019-06-19 14:25:00,1829.16,1831.44,1828.94,1831.43,2200.0,1806.3347,1808.5862,1806.1174,1808.5763,2200.0
2019-06-19 14:30:00,1832.4,1836.87,1831.42,1835.02,4060.0,1809.5342,1813.9485,1808.5665,1812.1215,4060.0
2019-06-19 14:35:00,1834.79,1835.74,1831.84,1831.84,2131.0,1811.8944,1812.8326,1808.9812,1808.9812,2131.0
2019-06-19 14:40:00,1831.84,1835.1,1830.02,1834.78,1704.0,1808.9812,1812.2005,1807.1839,1811.8845,1704.0
2019-06-19 14:45:00,1834.85,1834.86,1831.41,1831.84,5448.0,1811.9537,1811.9635,1808.5566,1808.9812,5448.0
2019-06-19 14:50:00,1831.83,1833.82,1830.02,1833.27,4233.0,1808.9714,1810.9365,1807.1839,1810.3934,4233.0
2019-06-19 14:55:00,1833.07,1834.91,1831.85,1833.94,1225.0,1810.1959,1812.0129,1808.9911,1811.055,1225.0
2019-06-19 15:00:00,1835.0,1835.88,1835.0,1835.88,800.0,1812.1018,1812.9708,1812.1018,1812.9708,800.0
2019-06-19 15:05:00,1834.81,1835.82,1832.79,1835.81,1200.0,1811.9142,1812.9116,1809.9194,1812.9017,1200.0
2019-06-19 15:10:00,1836.85,1839.33,1836.02,1838.32,1834.0,1813.9287,1816.3778,1813.1091,1815.3804,1834.0
2019-06-19 15:15:00,1838.32,1840.52,1837.35,1840.43,3014.0,1815.3804,1817.5529,1814.4225,1817.464,3014.0
2019-06-19 15:20:00,1838.85,1841.0,1838.8,1840.58,3600.0,1815.9038,1818.0269,1815.8544,1817.6122,3600.0
2019-06-19 15:25:00,1840.57,1840.57,1837.6,1837.6,8886.0,1817.6023,1817.6023,1814.6693,1814.6693,8886.0
2019-06-19 15:30:00,1837.61,1839.78,1837.61,1839.58,2200.0,1814.6792,1816.8221,1814.6792,1816.6246,2200.0
2019-06-19 15:35:00,1839.01,1839.87,1837.88,1839.48,2400.0,1816.0618,1816.911,1814.9459,1816.5259,2400.0
2019-06-19 15:40:00,1839.11,1840.0,1838.41,1840.0,4600.0,1816.1605,1817.0394,1815.4692,1817.0394,4600.0
2019-06-19 15:45:00,1840.57,1844.41,1840.56,1844.41,6299.0,1817.6023,1821.3944,1817.5924,1821.3944,6299.0
2019-06-19 15:50:00,1843.91,1844.09,1842.61,1842.64,4000.0,1820.9006,1821.0784,1819.6168,1819.6465,4000.0
2019-06-19 15:55:00,1842.74,1844.0,1840.0,1842.06,24590.0,1819.7452,1820.9895,1817.0394,1819.0737,24590.0
2019-06-20 09:30:00,1862.07,1867.28,1854.98,1856.39,9172.0,1838.834,1843.979,1831.8325,1833.2249,9172.0
2019-06-20 09:35:00,1859.66,1864.0,1857.73,1862.51,3123.0,1836.4541,1840.7399,1834.5482,1839.2685,3123.0
2019-06-20 09:40:00,1863.99,1866.43,1860.34,1861.54,4657.0,1840.73,1843.1396,1837.1256,1838.3106,4657.0
2019-06-20 09:45:00,1861.32,1865.27,1859.84,1864.4,5276.0,1838.0934,1841.9941,1836.6318,1841.1349,5276.0
2019-06-20 09:50:00,1864.58,1869.35,1864.58,1868.25,2220.0,1841.3127,1846.0232,1841.3127,1844.9369,2220.0
2019-06-20 09:55:00,1869.87,1870.74,1866.58,1869.12,5872.0,1846.5367,1847.3958,1843.2877,1845.796,5872.0
2019-06-20 10:00:00,1869.95,1870.71,1868.24,1869.35,6304.0,1846.6157,1847.3662,1844.927,1846.0232,6304.0
2019-06-20 10:05:00,1869.32,1870.89,1868.24,1870.1,8200.0,1845.9935,1847.5439,1844.927,1846.7638,8200.0
2019-06-20 10:10:00,1868.69,1871.52,1868.68,1870.11,4384.0,1845.3714,1848.1661,1845.3615,1846.7737,4384.0
2019-06-20 10:15:00,1870.01,1871.86,1869.17,1871.18,5186.0,1846.6749,1848.5018,1845.8454,1847.8303,5186.0
2019-06-20 10:20:00,1871.93,1871.93,1868.51,1871.07,6022.0,1848.571,1848.571,1845.1936,1847.7217,6022.0
2019-06-20 10:25:00,1870.0,1871.05,1867.85,1868.67,1211.0,1846.665,1847.7019,1844.5419,1845.3516,1211.0
2019-06-20 10:30:00,1866.77,1869.74,1865.9,1865.9,1200.0,1843.4753,1846.4083,1842.6162,1842.6162,1200.0
2019-06-20 10:35:00,1867.35,1869.36,1861.73,1861.87,8668.0,1844.0481,1846.033,1838.4982,1838.6365,8668.0
2019-06-20 10:40:00,1862.21,1863.72,1861.37,1863.72,2000.0,1838.9723,1840.4634,1838.1427,1840.4634,2000.0
2019-06-20 10:45:00,1864.07,1865.62,1863.08,1863.34,1200.0,1840.809,1842.3397,1839.8314,1840.0882,1200.0
2019-06-20 10:50:00,1864.02,1864.02,1862.77,1862.77,400.0,1840.7597,1840.7597,1839.5253,1839.5253,400.0
2019-06-20 10:55:00,1861.9,1861.91,1860.88,1860.88,800.0,1838.6661,1838.676,1837.6588,1837.6588,800.0
2019-06-20 11:00:00,1862.4,1865.59,1861.9,1862.82,2708.0,1839.1599,1842.3101,1838.6661,1839.5746,2708.0
2019-06-20 11:05:00,1863.79,1865.3,1862.8,1864.24,1812.0,1840.5325,1842.0237,1839.5549,1840.9769,1812.0
2019-06-20 11:10:00,1863.89,1865.89,1863.89,1864.85,2000.0,1840.6313,1842.6063,1840.6313,1841.5793,2000.0
2019-06-20 11:15:00,1864.79,1865.7,1857.73,1858.08,3648.0,1841.5201,1842.4187,1834.5482,1834.8938,3648.0
2019-06-20 11:20:00,1857.01,1857.01,1853.49,1854.85,6927.0,1833.8371,1833.8371,1830.3611,1831.7041,6927.0
2019-06-20 11:25:00,1854.87,1854.87,1850.02,1851.0,1300.0,1831.7238,1831.7238,1826.9344,1827.9021,1300.0
2019-06-20 11:30:00,1851.91,1851.92,1848.0,1848.62,4072.0,1828.8008,1828.8107,1824.9396,1825.5518,4072.0
2019-06-20 11:35:00,1846.53,1847.22,1844.75,1844.75,1900.0,1823.4879,1824.1693,1821.7301,1821.7301,1900.0
2019-06-20 11:40:00,1845.57,1848.66,1844.76,1848.34,2922.0,1822.5399,1825.5913,1821.74,1825.2753,2922.0
2019-06-20 11:45:00,1850.79,1852.87,1850.79,1852.87,1380.0,1827.6948,1829.7488,1827.6948,1829.7488,1380.0
2019-06-20 11:50:00,1852.99,1854.34,1852.82,1854.0,1800.0,1829.8673,1831.2005,1829.6994,1830.8647,1800.0
2019-06-20 11:55:00,1855.39,1855.39,1851.34,1853.63,3379.0,1832.2374,1832.2374,1828.2379,1830.4993,3379.0
2019-06-20 12:00:00,1854.8,1858.5,1854.41,1857.48,10213.0,1831.6547,1835.3085,1831.2696,1834.3013,10213.0
2019-06-20 12:05:00,1857.77,1857.83,1854.55,1854.56,8045.0,1834.5877,1834.6469,1831.4078,1831.4177,8045.0
2019-06-20 12:10:00,1854.56,1855.59,1852.03,1853.09,2500.0,1831.4177,1832.4349,1828.9193,1829.9661,2500.0
2019-06-20 12:15:00,1853.36,1855.88,1853.19,1853.2,2438.0,1830.2327,1832.7212,1830.0648,1830.0747,2438.0
2019-06-20 12:20:00,1851.84,1851.84,1849.6,1849.6,580.0,1828.7317,1828.7317,1826.5196,1826.5196,580.0
2019-06-20 12:25:00,1850.67,1853.31,1850.66,1852.12,2316.0,1827.5763,1830.1833,1827.5664,1829.0082,2316.0
2019-06-20 12:30:00,1851.96,1854.54,1851.01,1851.47,4360.0,1828.8502,1831.398,1827.912,1828.3663,4360.0
2019-06-20 12:35:00,1851.0,1853.84,1850.7,1852.8,5693.0,1827.9021,1830.7067,1827.6059,1829.6797,5693.0
2019-06-20 12:40:00,1852.97,1854.32,1852.73,1853.55,1860.0,1829.8476,1831.1807,1829.6105,1830.4203,1860.0
2019-06-20 12:45:00,1853.2,1853.75,1851.12,1853.33,5916.0,1830.0747,1830.6178,1828.0206,1830.2031,5916.0
2019-06-20 12:50:00,1851.92,1853.45,1851.92,1852.65,1400.0,1828.8107,1830.3216,1828.8107,1829.5315,1400.0
2019-06-20 12:55:00,1853.33,1855.85,1853.33,1853.9,2887.0,1830.2031,1832.6916,1830.2031,1830.7659,2887.0
2019-06-20 13:00:00,1854.98,1855.87,1853.13,1854.41,2711.0,1831.8325,1832.7114,1830.0056,1831.2696,2711.0
2019-06-20 13:05:00,1855.29,1855.44,1855.29,1855.44,200.0,1832.1386,1832.2867,1832.1386,1832.2867,200.0
2019-06-20 13:10:00,1856.44,1856.45,1853.92,1853.93,800.0,1833.2743,1833.2841,1830.7857,1830.7956,800.0
2019-06-20 13:15:00,1854.0,1854.52,1852.5,1854.03,1200.0,1830.8647,1831.3782,1829.3834,1830.8943,1200.0
2019-06-20 13:20:00,1854.97,1855.51,1854.97,1855.09,400.0,1831.8226,1832.3559,1831.8226,1831.9411,400.0
2019-06-20 13:25:00,1855.84,1856.84,1853.15,1854.54,2797.0,1832.6817,1833.6693,1830.0253,1831.398,2797.0
2019-06-20 13:30:00,1853.43,1853.44,1853.43,1853.43,100.0,1830.3018,1830.3117,1830.3018,1830.3018,100.0
2019-06-20 13:35:00,1852.59,1852.86,1852.59,1852.6,400.0,1829.4723,1829.7389,1829.4723,1829.4822,400.0
2019-06-20 13:40:00,1852.6,1852.61,1851.85,1851.85,900.0,1829.4822,1829.492,1828.7415,1828.7415,900.0
2019-06-20 13:45:00,1851.66,1853.31,1850.75,1853.31,2665.0,1828.5539,1830.1833,1827.6553,1830.1833,2665.0
2019-06-20 13:50:00,1852.6,1853.02,1851.85,1852.6,1549.0,1829.4822,1829.8969,1828.7415,1829.4822,1549.0
2019-06-20 13:55:00,1852.28,1855.42,1851.83,1854.98,1793.0,1829.1662,1832.267,1828.7218,1831.8325,1793.0
2019-06-20 14:00:00,1854.84,1857.25,1854.09,1856.01,3506.0,1831.6942,1834.0741,1830.9536,1832.8496,3506.0
2019-06-20 14:05:00,1855.9,1855.9,1853.08,1853.97,1410.0,1832.741,1832.741,1829.9562,1830.8351,1410.0
2019-06-20 14:10:00,1853.92,1857.46,1853.92,1857.13,1700.0,1830.7857,1834.2815,1830.7857,1833.9556,1700.0
2019-06-20 14:15:00,1856.17,1856.17,1855.98,1856.07,500.0,1833.0076,1833.0076,1832.82,1832.9089,500.0
2019-06-20 14:20:00,1858.17,1858.18,1857.05,1857.06,1062.0,1834.9827,1834.9925,1833.8766,1833.8865,1062.0
2019-06-20 14:25:00,1856.79,1857.9,1856.59,1857.9,1612.0,1833.6199,1834.716,1833.4224,1834.716,1612.0
2019-06-20 14:30:00,1858.88,1859.14,1858.5,1858.75,900.0,1835.6838,1835.9406,1835.3085,1835.5554,900.0
2019-06-20 14:35:00,1859.0,1860.0,1858.02,1859.95,5840.0,1835.8023,1836.7898,1834.8345,1836.7405,5840.0
2019-06-20 14:40:00,1860.83,1861.79,1860.65,1860.66,600.0,1837.6095,1838.5575,1837.4317,1837.4416,600.0
2019-06-20 14:45:00,1860.37,1860.66,1859.72,1859.72,700.0,1837.1552,1837.4416,1836.5133,1836.5133,700.0
2019-06-20 14:50:00,1859.65,1861.21,1859.65,1860.6,1400.0,1836.4442,1837.9847,1836.4442,1837.3823,1400.0
2019-06-20 14:55:00,1859.88,1861.13,1859.59,1860.74,500.0,1836.6713,1837.9057,1836.3849,1837.5206,500.0
2019-06-20 15:00:00,1859.57,1859.57,1856.83,1857.38,1900.0,1836.3652,1836.3652,1833.6594,1834.2025,1900.0
2019-06-20 15:05:00,1857.06,1858.4,1856.3,1856.87,3575.0,1833.8865,1835.2098,1833.136,1833.6989,3575.0
2019-06-20 15:10:00,1856.88,1857.02,1855.51,1856.0,1584.0,1833.7088,1833.847,1832.3559,1832.8397,1584.0
2019-06-20 15:15:00,1856.1,1859.98,1856.1,1859.24,1500.0,1832.9385,1836.7701,1832.9385,1836.0393,1500.0
2019-06-20 15:20:00,1858.99,1859.53,1858.58,1858.67,1000.0,1835.7924,1836.3257,1835.3875,1835.4764,1000.0
2019-06-20 15:25:00,1858.1,1859.63,1858.1,1859.63,1000.0,1834.9135,1836.4244,1834.9135,1836.4244,1000.0
2019-06-20 15:30:00,1859.37,1859.62,1857.9,1858.9,1060.0,1836.1677,1836.4146,1834.716,1835.7036,1060.0
2019-06-20 15:35:00,1858.14,1860.3,1858.14,1859.67,2100.0,1834.953,1837.0861,1834.953,1836.4639,2100.0
2019-06-20 15:40:00,1860.12,1861.7,1859.68,1861.24,1650.0,1836.9083,1838.4686,1836.4738,1838.0144,1650.0
2019-06-20 15:45:00,1861.61,1863.44,1861.61,1862.78,2664.0,1838.3797,1840.1869,1838.3797,1839.5351,2664.0
2019-06-20 15:50:00,1862.52,1865.31,1862.2,1864.08,6147.0,1839.2784,1842.0336,1838.9624,1840.8189,6147.0
2019-06-20 15:55:00,1864.87,1864.87,1861.02,1861.31,13244.0,1841.5991,1841.5991,1837.7971,1838.0835,13244.0
2019-06-21 09:30:00,1859.36,1859.36,1849.59,1854.57,42598.0,1836.1578,1836.1578,1826.5097,1831.4276,42598.0
2019-06-21 09:35:00,1858.79,1860.82,1858.79,1860.5,900.0,1835.5949,1837.5996,1835.5949,1837.2836,900.0
2019-06-21 09:40:00,1854.65,1864.3,1854.65,1860.22,1779.0,1831.5066,1841.0362,1831.5066,1837.0071,1779.0
2019-06-21 09:45:00,1857.3,1857.74,1855.64,1856.21,6473.0,1834.1235,1834.558,1832.4842,1833.0471,6473.0
2019-06-21 09:50:00,1856.18,1862.47,1856.06,1862.46,2055.0,1833.0175,1839.229,1832.899,1839.2191,2055.0
2019-06-21 09:55:00,1862.46,1868.26,1862.46,1866.47,1710.0,1839.2191,1844.9468,1839.2191,1843.1791,1710.0
2019-06-21 10:00:00,1869.62,1872.07,1866.77,1871.0,2655.0,1846.2898,1848.7092,1843.4753,1847.6526,2655.0
2019-06-21 10:05:00,1870.9,1873.13,1870.9,1873.13,900.0,1847.5538,1849.756,1847.5538,1849.756,900.0
2019-06-21 10:10:00,1870.52,1870.52,1867.9,1869.3,950.0,1847.1786,1847.1786,1844.5912,1845.9738,950.0
2019-06-21 10:15:00,1868.32,1868.75,1865.76,1865.76,1600.0,1845.006,1845.4306,1842.478,1842.478,1600.0
2019-06-21 10:20:00,1865.83,1867.67,1865.62,1867.67,2952.0,1842.5471,1844.3641,1842.3397,1844.3641,2952.0
2019-06-21 10:25:00,1866.84,1868.24,1866.34,1868.24,3500.0,1843.5445,1844.927,1843.0507,1844.927,3500.0
2019-06-21 10:30:00,1868.24,1871.47,1868.24,1871.47,1000.0,1844.927,1848.1167,1844.927,1848.1167,1000.0
2019-06-21 10:35:00,1871.47,1872.62,1871.2,1872.62,1213.0,1848.1167,1849.2523,1847.8501,1849.2523,1213.0
2019-06-21 10:40:00,1874.25,1875.15,1873.78,1874.26,2754.0,1850.862,1851.7508,1850.3979,1850.8719,2754.0
2019-06-21 10:45:00,1874.3,1875.25,1874.29,1874.37,1964.0,1850.9114,1851.8495,1850.9015,1850.9805,1964.0
2019-06-21 10:50:00,1873.43,1873.44,1872.54,1872.54,700.0,1850.0522,1850.0621,1849.1733,1849.1733,700.0
2019-06-21 10:55:00,1872.54,1873.77,1872.34,1873.77,900.0,1849.1733,1850.388,1848.9758,1850.388,900.0
2019-06-21 11:00:00,1874.37,1876.89,1874.17,1876.17,3500.0,1850.9805,1853.4691,1850.783,1852.7581,3500.0
2019-06-21 11:05:00,1878.6,1878.6,1876.1,1876.2,984.0,1855.1577,1855.1577,1852.6889,1852.7877,984.0
2019-06-21 11:10:00,1876.1,1877.41,1875.36,1877.4,960.0,1852.6889,1853.9826,1851.9582,1853.9727,960.0
2019-06-21 11:15:00,1876.57,1876.95,1875.28,1876.0,1205.0,1853.1531,1853.5283,1851.8792,1852.5902,1205.0
2019-06-21 11:20:00,1875.31,1875.31,1871.59,1872.1,2399.0,1851.9088,1851.9088,1848.2352,1848.7388,2399.0
2019-06-21 11:25:00,1872.37,1872.37,1869.29,1869.29,1100.0,1849.0055,1849.0055,1845.9639,1845.9639,1100.0
2019-06-21 11:30:00,1869.86,1872.0,1869.85,1871.96,2200.0,1846.5268,1848.6401,1846.5169,1848.6006,2200.0
2019-06-21 11:35:00,1871.96,1871.97,1870.54,1870.55,800.0,1848.6006,1848.6105,1847.1983,1847.2082,800.0
2019-06-21 11:40:00,1870.51,1871.98,1870.07,1870.23,2024.0,1847.1687,1848.6203,1846.7342,1846.8922,2024.0
2019-06-21 11:45:00,1869.94,1870.23,1869.63,1869.63,600.0,1846.6058,1846.8922,1846.2997,1846.2997,600.0
2019-06-21 11:50:00,1869.63,1869.63,1869.63,1869.63,0.0,1846.2997,1846.2997,1846.2997,1846.2997,0.0
2019-06-21 11:55:00,1870.42,1873.21,1869.76,1873.21,2050.0,1847.0798,1849.835,1846.428,1849.835,2050.0
2019-06-21 12:00:00,1873.15,1874.49,1872.33,1872.73,1200.0,1849.7757,1851.099,1848.966,1849.361,1200.0
2019-06-21 12:05:00,1872.99,1872.99,1872.98,1872.99,100.0,1849.6177,1849.6177,1849.6079,1849.6177,100.0
2019-06-21 12:10:00,1873.13,1873.28,1871.73,1871.73,900.0,1849.756,1849.9041,1848.3735,1848.3735,900.0
2019-06-21 12:15:00,1872.71,1872.71,1872.55,1872.71,500.0,1849.3412,1849.3412,1849.1832,1849.3412,500.0
2019-06-21 12:20:00,1872.26,1873.9,1872.26,1872.27,2000.0,1848.8968,1850.5164,1848.8968,1848.9067,2000.0
2019-06-21 12:25:00,1872.63,1872.75,1872.28,1872.72,1200.0,1849.2622,1849.3807,1848.9166,1849.3511,1200.0
2019-06-21 12:30:00,1872.77,1873.0,1872.26,1872.73,1200.0,1849.4005,1849.6276,1848.8968,1849.361,1200.0
2019-06-21 12:35:00,1872.73,1874.49,1872.73,1874.29,1000.0,1849.361,1851.099,1849.361,1850.9015,1000.0
2019-06-21 12:40:00,1874.04,1874.26,1874.04,1874.26,683.0,1850.6546,1850.8719,1850.6546,1850.8719,683.0
2019-06-21 12:45:00,1874.18,1874.18,1873.58,1873.6,1000.0,1850.7929,1850.7929,1850.2004,1850.2201,1000.0
2019-06-21 12:50:00,1873.1,1873.22,1873.1,1873.22,277.0,1849.7264,1849.8449,1849.7264,1849.8449,277.0
2019-06-21 12:55:00,1872.91,1874.23,1872.63,1874.15,2300.0,1849.5387,1850.8423,1849.2622,1850.7633,2300.0
2019-06-21 13:00:00,1873.1,1873.36,1872.44,1873.36,1046.0,1849.7264,1849.9831,1849.0746,1849.9831,1046.0
2019-06-21 13:05:00,1873.36,1873.36,1873.36,1873.36,0.0,1849.9831,1849.9831,1849.9831,1849.9831,0.0
2019-06-21 13:10:00,1874.28,1874.43,1873.08,1873.08,600.0,1850.8916,1851.0398,1849.7066,1849.7066,600.0
2019-06-21 13:15:00,1873.39,1873.59,1873.38,1873.58,400.0,1850.0127,1850.2102,1850.0029,1850.2004,400.0
2019-06-21 13:20:00,1873.87,1873.87,1872.8,1872.81,2085.0,1850.4868,1850.4868,1849.4301,1849.44,2085.0
2019-06-21 13:25:00,1873.88,1874.12,1872.69,1873.38,1000.0,1850.4966,1850.7336,1849.3215,1850.0029,1000.0
2019-06-21 13:30:00,1874.36,1874.83,1873.3,1874.17,1886.0,1850.9706,1851.4348,1849.9239,1850.783,1886.0
2019-06-21 13:35:00,1874.6,1874.77,1872.85,1873.18,1128.0,1851.2076,1851.3755,1849.4795,1849.8054,1128.0
2019-06-21 13:40:00,1873.36,1873.99,1873.36,1873.99,300.0,1849.9831,1850.6053,1849.9831,1850.6053,300.0
2019-06-21 13:45:00,1874.41,1875.14,1874.24,1874.32,1847.0,1851.02,1851.7409,1850.8521,1850.9311,1847.0
2019-06-21 13:50:00,1874.26,1874.26,1874.02,1874.02,200.0,1850.8719,1850.8719,1850.6349,1850.6349,200.0
2019-06-21 13:55:00,1873.59,1875.19,1873.59,1874.29,1600.0,1850.2102,1851.7903,1850.2102,1850.9015,1600.0
2019-06-21 14:00:00,1873.84,1875.2,1872.94,1873.54,4133.0,1850.4571,1851.8002,1849.5684,1850.1609,4133.0
2019-06-21 14:05:00,1873.53,1874.1,1873.52,1874.1,700.0,1850.151,1850.7139,1850.1411,1850.7139,700.0
2019-06-21 14:10:00,1874.16,1874.17,1872.95,1873.79,1903.0,1850.7731,1850.783,1849.5782,1850.4077,1903.0
2019-06-21 14:15:00,1874.13,1875.95,1873.67,1875.95,1700.0,1850.7435,1852.5408,1850.2892,1852.5408,1700.0
2019-06-21 14:20:00,1876.3,1876.46,1875.78,1876.03,600.0,1852.8864,1853.0444,1852.3729,1852.6198,600.0
2019-06-21 14:25:00,1876.68,1876.78,1875.89,1876.71,739.0,1853.2617,1853.3604,1852.4815,1853.2913,739.0
2019-06-21 14:30:00,1876.82,1877.14,1876.8,1876.81,800.0,1853.3999,1853.7159,1853.3802,1853.3901,800.0
2019-06-21 14:35:00,1876.81,1877.14,1875.95,1877.14,1700.0,1853.3901,1853.7159,1852.5408,1853.7159,1700.0
2019-06-21 14:40:00,1877.14,1877.62,1876.87,1876.97,1244.0,1853.7159,1854.19,1853.4493,1853.5481,1244.0
2019-06-21 14:45:00,1877.22,1880.81,1877.22,1880.27,2075.0,1853.7949,1857.3401,1853.7949,1856.8069,2075.0
2019-06-21 14:50:00,1881.0,1881.73,1879.63,1879.63,1700.0,1857.5278,1858.2487,1856.1749,1856.1749,1700.0
2019-06-21 14:55:00,1879.78,1881.17,1879.77,1881.17,1131.0,1856.323,1857.6957,1856.3131,1857.6957,1131.0
2019-06-21 15:00:00,1881.24,1882.05,1881.04,1881.04,1316.0,1857.7648,1858.5647,1857.5673,1857.5673,1316.0
2019-06-21 15:05:00,1880.86,1883.01,1880.56,1883.01,3801.0,1857.3895,1859.5127,1857.0933,1859.5127,3801.0
2019-06-21 15:10:00,1882.75,1883.08,1882.38,1882.88,2913.0,1859.2559,1859.5818,1858.8906,1859.3843,2913.0
2019-06-21 15:15:00,1882.39,1883.2,1882.31,1882.8,1863.0,1858.9004,1859.7003,1858.8214,1859.3053,1863.0
2019-06-21 15:20:00,1882.79,1883.01,1880.99,1880.99,3284.0,1859.2954,1859.5127,1857.5179,1857.5179,3284.0
2019-06-21 15:25:00,1881.57,1881.95,1880.53,1880.98,2508.0,1858.0907,1858.4659,1857.0636,1857.508,2508.0
2019-06-21 15:30:00,1880.83,1881.05,1880.1,1881.05,3869.0,1857.3599,1857.5772,1856.639,1857.5772,3869.0
2019-06-21 15:35:00,1880.63,1881.1,1879.57,1879.75,6686.0,1857.1624,1857.6265,1856.1156,1856.2934,6686.0
2019-06-21 15:40:00,1879.89,1880.68,1879.71,1880.54,3615.0,1856.4316,1857.2118,1856.2539,1857.0735,3615.0
2019-06-21 15:45:00,1880.46,1881.0,1879.92,1881.0,5000.0,1856.9945,1857.5278,1856.4613,1857.5278,5000.0
2019-06-21 15:50:00,1880.78,1881.41,1879.89,1880.7,5411.0,1857.3105,1857.9327,1856.4316,1857.2315,5411.0
2019-06-21 15:55:00,1879.95,1880.68,1877.92,1880.0,23642.0,1856.4909,1857.2118,1854.4862,1856.5403,23642.0
2019-06-24 09:30:00,1880.97,1884.43,1878.1,1884.42,4306.0,1857.4982,1860.915,1854.664,1860.9051,4306.0
2019-06-24 09:35:00,1883.66,1888.09,1883.66,1888.09,1900.0,1860.1546,1864.5293,1860.1546,1864.5293,1900.0
2019-06-24 09:40:00,1889.2,1889.34,1885.89,1885.89,1603.0,1865.6255,1865.7637,1862.3568,1862.3568,1603.0
2019-06-24 09:45:00,1886.62,1888.26,1882.15,1882.16,2100.0,1863.0776,1864.6972,1858.6634,1858.6733,2100.0
2019-06-24 09:50:00,1883.0,1884.13,1881.38,1883.68,6811.0,1859.5028,1860.6187,1857.903,1860.1743,6811.0
2019-06-24 09:55:00,1883.67,1883.67,1880.63,1880.64,1900.0,1860.1645,1860.1645,1857.1624,1857.1723,1900.0
2019-06-24 10:00:00,1880.63,1880.8,1879.43,1880.13,600.0,1857.1624,1857.3303,1855.9774,1856.6686,600.0
2019-06-24 10:05:00,1880.71,1884.28,1880.7,1882.46,4657.0,1857.2414,1860.7668,1857.2315,1858.9696,4657.0
2019-06-24 10:10:00,1883.38,1884.96,1883.08,1884.0,3400.0,1859.8781,1861.4384,1859.5818,1860.4903,3400.0
2019-06-24 10:15:00,1884.0,1884.98,1883.8,1884.31,700.0,1860.4903,1861.4581,1860.2928,1860.7965,700.0
2019-06-24 10:20:00,1882.84,1883.07,1882.65,1882.65,500.0,1859.3448,1859.5719,1859.1572,1859.1572,500.0
2019-06-24 10:25:00,1882.82,1884.72,1882.81,1882.96,1476.0,1859.3251,1861.2014,1859.3152,1859.4633,1476.0
2019-06-24 10:30:00,1885.63,1886.08,1884.79,1884.79,700.0,1862.1,1862.5444,1861.2705,1861.2705,700.0
2019-06-24 10:35:00,1884.38,1885.53,1884.01,1884.01,2100.0,1860.8656,1862.0013,1860.5002,1860.5002,2100.0
2019-06-24 10:40:00,1883.69,1883.69,1879.57,1881.18,3200.0,1860.1842,1860.1842,1856.1156,1857.7055,3200.0
2019-06-24 10:45:00,1882.45,1883.01,1881.52,1882.31,3490.0,1858.9597,1859.5127,1858.0413,1858.8214,3490.0
2019-06-24 10:50:00,1882.7,1885.5,1882.7,1883.18,2983.0,1859.2066,1861.9716,1859.2066,1859.6806,2983.0
2019-06-24 10:55:00,1884.58,1887.46,1883.2,1887.46,3808.0,1861.0631,1863.9072,1859.7003,1863.9072,3808.0
2019-06-24 11:00:00,1887.54,1888.72,1887.23,1888.7,3968.0,1863.9862,1865.1514,1863.68,1865.1317,3968.0
2019-06-24 11:05:00,1887.87,1887.98,1886.87,1886.87,1885.0,1864.3121,1864.4207,1863.3245,1863.3245,1885.0
2019-06-24 11:10:00,1885.89,1886.47,1885.03,1885.88,1730.0,1862.3568,1862.9295,1861.5075,1862.3469,1730.0
2019-06-24 11:15:00,1886.4,1886.6,1884.65,1884.66,2200.0,1862.8604,1863.0579,1861.1322,1861.1421,2200.0
2019-06-24 11:20:00,1882.84,1883.15,1878.27,1879.79,2700.0,1859.3448,1859.6509,1854.8318,1856.3329,2700.0
2019-06-24 11:25:00,1878.84,1882.59,1878.84,1882.59,1185.0,1855.3947,1859.0979,1855.3947,1859.0979,1185.0
2019-06-24 11:30:00,1882.6,1882.6,1880.6,1881.48,700.0,1859.1078,1859.1078,1857.1328,1858.0018,700.0
2019-06-24 11:35:00,1881.5,1881.69,1880.31,1880.32,500.0,1858.0215,1858.2092,1856.8464,1856.8563,500.0
2019-06-24 11:40:00,1879.44,1879.68,1878.54,1879.68,1423.0,1855.9872,1856.2243,1855.0985,1856.2243,1423.0
2019-06-24 11:45:00,1879.98,1881.42,1879.68,1881.41,2209.0,1856.5205,1857.9425,1856.2243,1857.9327,2209.0
2019-06-24 11:50:00,1880.41,1882.17,1880.41,1882.17,1192.0,1856.9451,1858.6832,1856.9451,1858.6832,1192.0
2019-06-24 11:55:00,1883.0,1883.15,1882.01,1882.87,3317.0,1859.5028,1859.6509,1858.5252,1859.3744,3317.0
2019-06-24 12:00:00,1883.15,1883.89,1881.95,1882.64,5829.0,1859.6509,1860.3817,1858.4659,1859.1473,5829.0
2019-06-24 12:05:00,1883.0,1884.9,1883.0,1883.3,3764.0,1859.5028,1861.3791,1859.5028,1859.7991,3764.0
2019-06-24 12:10:00,1883.51,1883.51,1883.5,1883.51,100.0,1860.0065,1860.0065,1859.9966,1860.0065,100.0
2019-06-24 12:15:00,1883.09,1883.1,1883.08,1883.09,200.0,1859.5917,1859.6016,1859.5818,1859.5917,200.0
2019-06-24 12:20:00,1882.68,1883.39,1882.29,1883.39,1500.0,1859.1868,1859.888,1858.8017,1859.888,1500.0
2019-06-24 12:25:00,1883.11,1883.11,1882.81,1882.81,407.0,1859.6114,1859.6114,1859.3152,1859.3152,407.0
2019-06-24 12:30:00,1882.81,1882.81,1882.3,1882.3,700.0,1859.3152,1859.3152,1858.8116,1858.8116,700.0
2019-06-24 12:35:00,1882.78,1883.4,1882.78,1882.9,1200.0,1859.2856,1859.8978,1859.2856,1859.4041,1200.0
2019-06-24 12:40:00,1882.42,1882.91,1882.36,1882.36,1748.0,1858.9301,1859.4139,1858.8708,1858.8708,1748.0
2019-06-24 12:45:00,1881.83,1882.44,1880.98,1881.0,752.0,1858.3474,1858.9498,1857.508,1857.5278,752.0
2019-06-24 12:50:00,1880.65,1881.22,1880.54,1880.78,1400.0,1857.1821,1857.745,1857.0735,1857.3105,1400.0
2019-06-24 12:55:00,1881.86,1881.86,1880.76,1880.76,1002.0,1858.377,1858.377,1857.2908,1857.2908,1002.0
2019-06-24 13:00:00,1879.32,1879.79,1878.5,1878.97,1597.0,1855.8687,1856.3329,1855.059,1855.5231,1597.0
2019-06-24 13:05:00,1878.92,1879.78,1878.52,1878.52,1146.0,1855.4737,1856.323,1855.0787,1855.0787,1146.0
2019-06-24 13:10:00,1879.16,1879.16,1877.86,1877.87,1895.0,1855.7107,1855.7107,1854.427,1854.4368,1895.0
2019-06-24 13:15:00,1878.39,1880.0,1877.21,1880.0,2547.0,1854.9503,1856.5403,1853.7851,1856.5403,2547.0
2019-06-24 13:20:00,1879.5,1879.75,1877.22,1877.65,1000.0,1856.0465,1856.2934,1853.7949,1854.2196,1000.0
2019-06-24 13:25:00,1877.04,1880.58,1877.04,1880.03,1709.0,1853.6172,1857.113,1853.6172,1856.5699,1709.0
2019-06-24 13:30:00,1880.15,1880.15,1879.55,1879.56,456.0,1856.6884,1856.6884,1856.0959,1856.1057,456.0
2019-06-24 13:35:00,1879.78,1881.7,1879.41,1881.63,1842.0,1856.323,1858.219,1855.9576,1858.1499,1842.0
2019-06-24 13:40:00,1881.1,1881.1,1878.39,1878.39,1903.0,1857.6265,1857.6265,1854.9503,1854.9503,1903.0
2019-06-24 13:45:00,1878.24,1878.24,1877.46,1877.46,400.0,1854.8022,1854.8022,1854.032,1854.032,400.0
2019-06-24 13:50:00,1878.02,1878.47,1876.18,1876.24,1817.0,1854.585,1855.0293,1852.7679,1852.8272,1817.0
2019-06-24 13:55:00,1876.75,1878.17,1876.11,1876.37,800.0,1853.3308,1854.7331,1852.6988,1852.9556,800.0
2019-06-24 14:00:00,1877.89,1878.53,1877.89,1878.53,495.0,1854.4566,1855.0886,1854.4566,1855.0886,495.0
2019-06-24 14:05:00,1879.76,1881.55,1879.18,1881.26,996.0,1856.3033,1858.0709,1855.7305,1857.7845,996.0
2019-06-24 14:10:00,1881.02,1881.17,1880.64,1880.64,700.0,1857.5475,1857.6957,1857.1723,1857.1723,700.0
2019-06-24 14:15:00,1880.64,1880.97,1880.64,1880.91,500.0,1857.1723,1857.4982,1857.1723,1857.4389,500.0
2019-06-24 14:20:00,1880.75,1881.36,1880.08,1880.18,1600.0,1857.2809,1857.8833,1856.6193,1856.718,1600.0
2019-06-24 14:25:00,1879.37,1879.37,1879.37,1879.37,100.0,1855.9181,1855.9181,1855.9181,1855.9181,100.0
2019-06-24 14:30:00,1880.36,1880.77,1880.36,1880.66,300.0,1856.8958,1857.3006,1856.8958,1857.192,300.0
2019-06-24 14:35:00,1879.58,1879.58,1879.57,1879.58,100.0,1856.1255,1856.1255,1856.1156,1856.1255,100.0
2019-06-24 14:40:00,1880.33,1880.33,1878.8,1878.81,600.0,1856.8661,1856.8661,1855.3552,1855.3651,600.0
2019-06-24 14:45:00,1879.15,1879.15,1877.4,1877.4,1000.0,1855.7009,1855.7009,1853.9727,1853.9727,1000.0
2019-06-24 14:50:00,1878.41,1879.34,1877.61,1878.79,2500.0,1854.9701,1855.8885,1854.1801,1855.3454,2500.0
2019-06-24 14:55:00,1877.6,1877.6,1876.84,1877.36,600.0,1854.1702,1854.1702,1853.4197,1853.9332,600.0
2019-06-24 15:00:00,1876.81,1876.81,1876.1,1876.1,200.0,1853.3901,1853.3901,1852.6889,1852.6889,200.0
2019-06-24 15:05:00,1876.1,1876.1,1876.1,1876.1,100.0,1852.6889,1852.6889,1852.6889,1852.6889,100.0
2019-06-24 15:10:00,1876.31,1876.62,1874.81,1876.19,1200.0,1852.8963,1853.2024,1851.415,1852.7778,1200.0
2019-06-24 15:15:00,1876.63,1876.63,1876.07,1876.19,600.0,1853.2123,1853.2123,1852.6593,1852.7778,600.0
2019-06-24 15:20:00,1875.74,1876.25,1875.19,1875.19,1100.0,1852.3334,1852.8371,1851.7903,1851.7903,1100.0
2019-06-24 15:25:00,1875.0,1875.56,1874.62,1874.8,2700.0,1851.6027,1852.1557,1851.2274,1851.4051,2700.0
2019-06-24 15:30:00,1874.81,1875.23,1874.15,1874.79,522.0,1851.415,1851.8298,1850.7633,1851.3953,522.0
2019-06-24 15:35:00,1874.16,1877.35,1874.16,1877.34,2862.0,1850.7731,1853.9233,1850.7731,1853.9135,2862.0
2019-06-24 15:40:00,1876.12,1876.81,1874.75,1874.75,1021.0,1852.7087,1853.3901,1851.3558,1851.3558,1021.0
2019-06-24 15:45:00,1875.1,1876.3,1874.38,1875.25,1517.0,1851.7014,1852.8864,1850.9904,1851.8495,1517.0
2019-06-24 15:50:00,1875.51,1876.52,1874.6,1875.74,4000.0,1852.1063,1853.1037,1851.2076,1852.3334,4000.0
2019-06-24 15:55:00,1875.84,1875.84,1869.31,1871.36,8658.0,1852.4322,1852.4322,1845.9837,1848.0081,8658.0
2019-06-25 09:30:00,1880.83,1882.01,1876.01,1881.5,10048.0,1857.3599,1858.5252,1852.6,1858.0215,10048.0
2019-06-25 09:35:00,1880.47,1884.99,1875.82,1875.82,3062.0,1857.0044,1861.468,1852.4124,1852.4124,3062.0
2019-06-25 09:40:00,1876.03,1880.13,1873.78,1873.79,1891.0,1852.6198,1856.6686,1850.3979,1850.4077,1891.0
2019-06-25 09:45:00,1873.05,1873.66,1870.62,1872.3,2449.0,1849.677,1850.2794,1847.2773,1848.9363,2449.0
2019-06-25 09:50:00,1874.57,1878.42,1872.31,1877.96,1101.0,1851.178,1854.98,1848.9462,1854.5257,1101.0
2019-06-25 09:55:00,1874.49,1876.2,1874.49,1876.2,200.0,1851.099,1852.7877,1851.099,1852.7877,200.0
2019-06-25 10:00:00,1879.0,1879.01,1877.04,1877.05,600.0,1855.5527,1855.5626,1853.6172,1853.6271,600.0
2019-06-25 10:05:00,1877.2,1877.21,1877.19,1877.21,200.0,1853.7752,1853.7851,1853.7653,1853.7851,200.0
2019-06-25 10:10:00,1878.89,1879.1,1875.0,1877.78,2500.0,1855.4441,1855.6515,1851.6027,1854.348,2500.0
2019-06-25 10:15:00,1877.44,1877.44,1874.24,1874.24,900.0,1854.0122,1854.0122,1850.8521,1850.8521,900.0
2019-06-25 10:20:00,1874.24,1876.01,1872.55,1875.2,3300.0,1850.8521,1852.6,1849.1832,1851.8002,3300.0
2019-06-25 10:25:00,1877.69,1881.83,1877.68,1878.5,3189.0,1854.2591,1858.3474,1854.2492,1855.059,3189.0
2019-06-25 10:30:00,1878.83,1880.41,1878.82,1880.4,600.0,1855.3849,1856.9451,1855.375,1856.9353,600.0
2019-06-25 10:35:00,1880.4,1880.79,1877.76,1877.77,1100.0,1856.9353,1857.3204,1854.3282,1854.3381,1100.0
2019-06-25 10:40:00,1877.54,1878.66,1876.42,1876.45,1700.0,1854.111,1855.217,1853.0049,1853.0346,1700.0
2019-06-25 10:45:00,1876.74,1876.74,1872.15,1872.15,500.0,1853.3209,1853.3209,1848.7882,1848.7882,500.0
2019-06-25 10:50:00,1871.55,1871.56,1865.53,1867.47,900.0,1848.1957,1848.2056,1842.2508,1844.1666,900.0
2019-06-25 10:55:00,1869.63,1870.14,1867.73,1869.59,2167.0,1846.2997,1846.8033,1844.4234,1846.2602,2167.0
2019-06-25 11:00:00,1867.53,1870.57,1867.39,1870.57,2900.0,1844.2259,1847.2279,1844.0876,1847.2279,2900.0
2019-06-25 11:05:00,1870.0,1872.32,1870.0,1872.32,1400.0,1846.665,1848.9561,1846.665,1848.9561,1400.0
2019-06-25 11:10:00,1872.02,1872.02,1865.73,1866.55,3000.0,1848.6598,1848.6598,1842.4483,1843.2581,3000.0
2019-06-25 11:15:00,1864.59,1868.05,1864.59,1868.05,2111.0,1841.3226,1844.7394,1841.3226,1844.7394,2111.0
2019-06-25 11:20:00,1869.93,1870.07,1868.99,1870.06,600.0,1846.5959,1846.7342,1845.6676,1846.7243,600.0
2019-06-25 11:25:00,1869.04,1870.37,1868.0,1869.51,2600.0,1845.717,1847.0304,1844.69,1846.1812,2600.0
2019-06-25 11:30:00,1870.81,1871.33,1869.9,1871.32,500.0,1847.4649,1847.9784,1846.5663,1847.9686,500.0
2019-06-25 11:35:00,1869.5,1870.66,1865.76,1865.76,2010.0,1846.1713,1847.3168,1842.478,1842.478,2010.0
2019-06-25 11:40:00,1866.21,1866.34,1866.21,1866.34,400.0,1842.9223,1843.0507,1842.9223,1843.0507,400.0
2019-06-25 11:45:00,1866.46,1866.62,1866.46,1866.62,600.0,1843.1692,1843.3272,1843.1692,1843.3272,600.0
2019-06-25 11:50:00,1867.05,1870.32,1867.05,1870.32,800.0,1843.7519,1846.981,1843.7519,1846.981,800.0
2019-06-25 11:55:00,1869.71,1872.19,1869.7,1872.19,300.0,1846.3787,1848.8277,1846.3688,1848.8277,300.0
2019-06-25 12:00:00,1870.83,1871.74,1869.52,1870.02,800.0,1847.4847,1848.3833,1846.191,1846.6848,800.0
2019-06-25 12:05:00,1871.45,1871.45,1871.45,1871.45,100.0,1848.0969,1848.0969,1848.0969,1848.0969,100.0
2019-06-25 12:10:00,1874.26,1874.26,1874.26,1874.26,200.0,1850.8719,1850.8719,1850.8719,1850.8719,200.0
2019-06-25 12:15:00,1873.39,1874.81,1873.17,1874.81,503.0,1850.0127,1851.415,1849.7955,1851.415,503.0
2019-06-25 12:20:00,1873.13,1876.0,1873.13,1876.0,1100.0,1849.756,1852.5902,1849.756,1852.5902,1100.0
2019-06-25 12:25:00,1875.62,1875.78,1875.59,1875.78,400.0,1852.2149,1852.3729,1852.1853,1852.3729,400.0
2019-06-25 12:30:00,1873.4,1873.4,1873.4,1873.4,100.0,1850.0226,1850.0226,1850.0226,1850.0226,100.0
2019-06-25 12:35:00,1873.4,1873.41,1870.59,1870.59,1000.0,1850.0226,1850.0325,1847.2477,1847.2477,1000.0
2019-06-25 12:40:00,1869.24,1870.67,1869.24,1869.38,600.0,1845.9145,1847.3267,1845.9145,1846.0528,600.0
2019-06-25 12:45:00,1869.36,1871.62,1869.36,1870.27,400.0,1846.033,1848.2648,1846.033,1846.9317,400.0
2019-06-25 12:50:00,1871.0,1872.08,1870.98,1871.86,649.0,1847.6526,1848.7191,1847.6328,1848.5018,649.0
2019-06-25 12:55:00,1872.13,1872.14,1870.75,1870.75,1000.0,1848.7685,1848.7783,1847.4057,1847.4057,1000.0
2019-06-25 13:00:00,1870.74,1870.74,1866.26,1867.65,2000.0,1847.3958,1847.3958,1842.9717,1844.3444,2000.0
2019-06-25 13:05:00,1866.62,1866.65,1864.96,1864.96,1000.0,1843.3272,1843.3568,1841.6879,1841.6879,1000.0
2019-06-25 13:10:00,1865.4,1865.91,1863.38,1863.4,801.0,1842.1224,1842.6261,1840.1277,1840.1474,801.0
2019-06-25 13:15:00,1862.15,1862.62,1858.64,1858.65,3280.0,1838.913,1839.3771,1835.4468,1835.4567,3280.0
2019-06-25 13:20:00,1859.04,1862.09,1858.63,1859.05,1699.0,1835.8418,1838.8537,1835.4369,1835.8517,1699.0
2019-06-25 13:25:00,1860.25,1862.11,1858.89,1860.72,1134.0,1837.0367,1838.8735,1835.6937,1837.5008,1134.0
2019-06-25 13:30:00,1860.06,1862.75,1860.05,1862.21,2001.0,1836.8491,1839.5055,1836.8392,1838.9723,2001.0
2019-06-25 13:35:00,1862.21,1862.21,1862.21,1862.21,0.0,1838.9723,1838.9723,1838.9723,1838.9723,0.0
2019-06-25 13:40:00,1862.12,1862.12,1862.11,1862.12,100.0,1838.8834,1838.8834,1838.8735,1838.8834,100.0
2019-06-25 13:45:00,1861.02,1861.02,1861.02,1861.02,100.0,1837.7971,1837.7971,1837.7971,1837.7971,100.0
2019-06-25 13:50:00,1861.81,1861.82,1857.73,1857.74,800.0,1838.5772,1838.5871,1834.5482,1834.558,800.0
2019-06-25 13:55:00,1859.41,1859.41,1859.4,1859.41,2000.0,1836.2072,1836.2072,1836.1973,1836.2072,2000.0
2019-06-25 14:00:00,1858.8,1859.88,1858.8,1859.88,200.0,1835.6048,1836.6713,1835.6048,1836.6713,200.0
2019-06-25 14:05:00,1858.78,1860.05,1858.7,1859.27,708.0,1835.5851,1836.8392,1835.5061,1836.0689,708.0
2019-06-25 14:10:00,1859.79,1860.44,1859.78,1860.43,1000.0,1836.5824,1837.2243,1836.5726,1837.2145,1000.0
2019-06-25 14:15:00,1860.71,1860.98,1860.71,1860.98,300.0,1837.491,1837.7576,1837.491,1837.7576,300.0
2019-06-25 14:20:00,1860.74,1860.74,1859.92,1860.59,700.0,1837.5206,1837.5206,1836.7108,1837.3725,700.0
2019-06-25 14:25:00,1859.2,1859.36,1858.56,1859.13,1100.0,1835.9998,1836.1578,1835.3678,1835.9307,1100.0
2019-06-25 14:30:00,1859.16,1859.16,1855.92,1855.92,600.0,1835.9603,1835.9603,1832.7607,1832.7607,600.0
2019-06-25 14:35:00,1855.0,1855.01,1852.17,1853.9,2567.0,1831.8522,1831.8621,1829.0575,1830.7659,2567.0
2019-06-25 14:40:00,1853.12,1854.42,1851.5,1852.14,900.0,1829.9957,1831.2795,1828.3959,1829.0279,900.0
2019-06-25 14:45:00,1854.11,1856.41,1853.18,1854.95,1372.0,1830.9733,1833.2446,1830.0549,1831.8028,1372.0
2019-06-25 14:50:00,1854.94,1854.94,1849.98,1851.52,2200.0,1831.793,1831.793,1826.8949,1828.4156,2200.0
2019-06-25 14:55:00,1851.78,1853.21,1846.26,1847.78,6732.0,1828.6724,1830.0846,1823.2213,1824.7223,6732.0
2019-06-25 15:00:00,1848.95,1851.58,1848.95,1851.57,400.0,1825.8777,1828.4749,1825.8777,1828.465,400.0
2019-06-25 15:05:00,1851.09,1851.09,1849.52,1849.62,2534.0,1827.991,1827.991,1826.4406,1826.5394,2534.0
2019-06-25 15:10:00,1849.62,1849.62,1847.58,1847.59,500.0,1826.5394,1826.5394,1824.5248,1824.5347,500.0
2019-06-25 15:15:00,1846.28,1846.28,1845.06,1845.64,1750.0,1823.241,1823.241,1822.0363,1822.609,1750.0
2019-06-25 15:20:00,1845.93,1846.1,1844.8,1845.61,3900.0,1822.8954,1823.0633,1821.7795,1822.5794,3900.0
2019-06-25 15:25:00,1844.02,1845.14,1843.82,1845.14,1389.0,1821.0092,1822.1153,1820.8117,1822.1153,1389.0
2019-06-25 15:30:00,1845.43,1846.94,1845.31,1846.56,800.0,1822.4016,1823.8928,1822.2831,1823.5175,800.0
2019-06-25 15:35:00,1846.89,1847.51,1844.88,1844.88,2132.0,1823.8434,1824.4557,1821.8585,1821.8585,2132.0
2019-06-25 15:40:00,1845.51,1845.51,1843.87,1844.07,1300.0,1822.4806,1822.4806,1820.8611,1821.0586,1300.0
2019-06-25 15:45:00,1843.72,1844.57,1841.04,1842.7,3300.0,1820.713,1821.5524,1818.0664,1819.7057,3300.0
2019-06-25 15:50:00,1842.02,1848.22,1842.02,1847.31,4300.0,1819.0342,1825.1568,1819.0342,1824.2582,4300.0
2019-06-25 15:55:00,1847.11,1847.92,1843.11,1846.55,10160.0,1824.0607,1824.8606,1820.1106,1823.5077,10160.0
2019-06-26 09:30:00,1848.3,1858.65,1845.01,1846.15,4570.0,1825.2358,1835.4567,1821.9869,1823.1127,4570.0
2019-06-26 09:35:00,1848.01,1856.57,1848.01,1856.57,900.0,1824.9494,1833.4026,1824.9494,1833.4026,900.0
2019-06-26 09:40:00,1856.57,1856.57,1851.14,1852.17,3244.0,1833.4026,1833.4026,1828.0404,1829.0575,3244.0
2019-06-26 09:45:00,1851.18,1851.19,1848.15,1848.15,1200.0,1828.0799,1828.0898,1825.0877,1825.0877,1200.0
2019-06-26 09:50:00,1849.21,1854.79,1849.21,1854.65,800.0,1826.1345,1831.6448,1826.1345,1831.5066,800.0
2019-06-26 09:55:00,1850.38,1851.04,1849.2,1849.35,1013.0,1827.2899,1827.9416,1826.1246,1826.2727,1013.0
2019-06-26 10:00:00,1851.78,1852.17,1849.56,1852.17,1000.0,1828.6724,1829.0575,1826.4801,1829.0575,1000.0
2019-06-26 10:05:00,1850.83,1851.69,1850.66,1850.67,500.0,1827.7343,1828.5835,1827.5664,1827.5763,500.0
2019-06-26 10:10:00,1851.09,1851.76,1850.9,1850.9,300.0,1827.991,1828.6527,1827.8034,1827.8034,300.0
2019-06-26 10:15:00,1851.81,1853.16,1850.71,1853.16,900.0,1828.702,1830.0352,1827.6158,1830.0352,900.0
2019-06-26 10:20:00,1853.16,1855.95,1853.15,1854.81,705.0,1830.0352,1832.7904,1830.0253,1831.6646,705.0
2019-06-26 10:25:00,1854.82,1857.0,1854.81,1856.64,1400.0,1831.6745,1833.8273,1831.6646,1833.4718,1400.0
2019-06-26 10:30:00,1857.51,1860.0,1857.5,1859.91,810.0,1834.3309,1836.7898,1834.321,1836.701,810.0
2019-06-26 10:35:00,1861.0,1862.51,1860.99,1862.51,998.0,1837.7774,1839.2685,1837.7675,1839.2685,998.0
2019-06-26 10:40:00,1862.51,1865.27,1861.13,1865.27,2119.0,1839.2685,1841.9941,1837.9057,1841.9941,2119.0
2019-06-26 10:45:00,1866.16,1868.15,1866.1,1868.15,1667.0,1842.873,1844.8381,1842.8137,1844.8381,1667.0
2019-06-26 10:50:00,1867.76,1867.93,1864.89,1864.89,2100.0,1844.453,1844.6209,1841.6188,1841.6188,2100.0
2019-06-26 10:55:00,1864.5,1864.5,1861.23,1862.73,1233.0,1841.2337,1841.2337,1838.0045,1839.4858,1233.0
2019-06-26 11:00:00,1863.33,1863.86,1861.03,1863.86,1600.0,1840.0783,1840.6017,1837.807,1840.6017,1600.0
2019-06-26 11:05:00,1863.86,1863.86,1863.86,1863.86,200.0,1840.6017,1840.6017,1840.6017,1840.6017,200.0
2019-06-26 11:10:00,1863.81,1864.0,1861.26,1861.26,1128.0,1840.5523,1840.7399,1838.0341,1838.0341,1128.0
2019-06-26 11:15:00,1861.11,1861.9,1856.53,1856.53,1538.0,1837.886,1838.6661,1833.3631,1833.3631,1538.0
2019-06-26 11:20:00,1857.11,1857.11,1854.45,1854.45,1200.0,1833.9359,1833.9359,1831.3091,1831.3091,1200.0
2019-06-26 11:25:00,1854.39,1855.05,1853.41,1854.8,1300.0,1831.2498,1831.9016,1830.2821,1831.6547,1300.0
2019-06-26 11:30:00,1855.65,1855.65,1853.1,1853.1,704.0,1832.4941,1832.4941,1829.9759,1829.9759,704.0
2019-06-26 11:35:00,1854.21,1854.33,1853.46,1854.23,700.0,1831.0721,1831.1906,1830.3314,1831.0918,700.0
2019-06-26 11:40:00,1853.85,1853.85,1853.1,1853.1,200.0,1830.7166,1830.7166,1829.9759,1829.9759,200.0
2019-06-26 11:45:00,1854.71,1855.5,1853.26,1854.26,800.0,1831.5658,1832.346,1830.1339,1831.1215,800.0
2019-06-26 11:50:00,1855.1,1855.11,1853.09,1853.09,450.0,1831.951,1831.9608,1829.9661,1829.9661,450.0
2019-06-26 11:55:00,1852.95,1855.3,1852.95,1855.3,1200.0,1829.8278,1832.1485,1829.8278,1832.1485,1200.0
2019-06-26 12:00:00,1855.83,1855.98,1854.93,1855.65,500.0,1832.6719,1832.82,1831.7831,1832.4941,500.0
2019-06-26 12:05:00,1855.63,1856.11,1855.63,1856.11,800.0,1832.4744,1832.9484,1832.4744,1832.9484,800.0
2019-06-26 12:10:00,1856.11,1856.11,1856.11,1856.11,0.0,1832.9484,1832.9484,1832.9484,1832.9484,0.0
2019-06-26 12:15:00,1855.89,1855.9,1853.29,1854.3,1200.0,1832.7311,1832.741,1830.1636,1831.161,1200.0
2019-06-26 12:20:00,1853.95,1853.95,1852.26,1852.38,600.0,1830.8153,1830.8153,1829.1464,1829.2649,600.0
2019-06-26 12:25:00,1852.83,1853.89,1852.83,1853.88,1100.0,1829.7093,1830.7561,1829.7093,1830.7462,1100.0
2019-06-26 12:30:00,1852.09,1852.76,1852.09,1852.76,300.0,1828.9785,1829.6402,1828.9785,1829.6402,300.0
2019-06-26 12:35:00,1852.35,1852.89,1850.86,1851.22,1585.0,1829.2353,1829.7686,1827.7639,1828.1194,1585.0
2019-06-26 12:40:00,1851.34,1851.6,1851.34,1851.35,300.0,1828.2379,1828.4946,1828.2379,1828.2478,300.0
2019-06-26 12:45:00,1851.49,1852.13,1851.49,1851.65,500.0,1828.386,1829.018,1828.386,1828.544,500.0
2019-06-26 12:50:00,1850.95,1851.04,1850.95,1851.04,200.0,1827.8528,1827.9416,1827.8528,1827.9416,200.0
2019-06-26 12:55:00,1851.74,1852.3,1851.74,1852.3,400.0,1828.6329,1829.1859,1828.6329,1829.1859,400.0
2019-06-26 13:00:00,1852.61,1852.62,1852.61,1852.61,100.0,1829.492,1829.5019,1829.492,1829.492,100.0
2019-06-26 13:05:00,1852.3,1852.3,1850.0,1850.9,500.0,1829.1859,1829.1859,1826.9146,1827.8034,500.0
2019-06-26 13:10:00,1850.9,1850.94,1850.9,1850.94,400.0,1827.8034,1827.8429,1827.8034,1827.8429,400.0
2019-06-26 13:15:00,1850.95,1851.33,1850.95,1851.32,400.0,1827.8528,1828.228,1827.8528,1828.2181,400.0
2019-06-26 13:20:00,1850.61,1850.61,1848.0,1848.0,1200.0,1827.517,1827.517,1824.9396,1824.9396,1200.0
2019-06-26 13:25:00,1847.98,1848.86,1844.11,1844.11,2317.0,1824.9198,1825.7888,1821.0981,1821.0981,2317.0
2019-06-26 13:30:00,1843.09,1843.98,1843.09,1843.97,300.0,1820.0908,1820.9697,1820.0908,1820.9599,300.0
2019-06-26 13:35:00,1845.27,1846.9,1845.27,1845.45,400.0,1822.2436,1823.8533,1822.2436,1822.4214,400.0
2019-06-26 13:40:00,1843.69,1843.69,1843.68,1843.69,100.0,1820.6834,1820.6834,1820.6735,1820.6834,100.0
2019-06-26 13:45:00,1844.42,1844.43,1843.13,1843.13,400.0,1821.4042,1821.4141,1820.1303,1820.1303,400.0
2019-06-26 13:50:00,1841.22,1842.2,1841.22,1842.19,300.0,1818.2442,1819.2119,1818.2442,1819.2021,300.0
2019-06-26 13:55:00,1842.25,1842.25,1842.22,1842.22,1050.0,1819.2613,1819.2613,1819.2317,1819.2317,1050.0
2019-06-26 14:00:00,1842.11,1842.11,1842.11,1842.11,100.0,1819.1231,1819.1231,1819.1231,1819.1231,100.0
2019-06-26 14:05:00,1840.41,1841.26,1839.01,1839.72,1500.0,1817.4443,1818.2837,1816.0618,1816.7629,1500.0
2019-06-26 14:10:00,1840.18,1841.35,1839.78,1841.34,500.0,1817.2172,1818.3726,1816.8221,1818.3627,500.0
2019-06-26 14:15:00,1839.54,1841.01,1839.13,1839.82,700.0,1816.5851,1818.0368,1816.1803,1816.8616,700.0
2019-06-26 14:20:00,1840.64,1841.27,1838.48,1839.04,1432.0,1817.6714,1818.2936,1815.5384,1816.0914,1432.0
2019-06-26 14:25:00,1837.98,1838.66,1837.97,1837.97,600.0,1815.0446,1815.7161,1815.0347,1815.0347,600.0
2019-06-26 14:30:00,1837.0,1837.17,1835.0,1835.86,1800.0,1814.0768,1814.2447,1812.1018,1812.9511,1800.0
2019-06-26 14:35:00,1835.0,1835.84,1835.0,1835.84,700.0,1812.1018,1812.9313,1812.1018,1812.9313,700.0
2019-06-26 14:40:00,1835.15,1836.08,1831.38,1831.97,4042.0,1812.2499,1813.1683,1808.527,1809.1096,4042.0
2019-06-26 14:45:00,1831.8,1833.08,1831.8,1832.65,500.0,1808.9417,1810.2058,1808.9417,1809.7811,500.0
2019-06-26 14:50:00,1832.67,1832.67,1829.56,1829.56,2100.0,1809.8009,1809.8009,1806.7297,1806.7297,2100.0
2019-06-26 14:55:00,1829.67,1830.64,1829.54,1829.81,1800.0,1806.8383,1807.7962,1806.7099,1806.9766,1800.0
2019-06-26 15:00:00,1830.01,1831.87,1830.01,1830.7,633.0,1807.1741,1809.0109,1807.1741,1807.8555,633.0
2019-06-26 15:05:00,1831.2,1832.43,1830.54,1830.81,1000.0,1808.3492,1809.5639,1807.6974,1807.9641,1000.0
2019-06-26 15:10:00,1832.09,1832.09,1832.09,1832.09,100.0,1809.2281,1809.2281,1809.2281,1809.2281,100.0
2019-06-26 15:15:00,1833.6,1833.6,1831.66,1832.95,1000.0,1810.7193,1810.7193,1808.8035,1810.0774,1000.0
2019-06-26 15:20:00,1832.98,1832.98,1830.0,1830.89,1000.0,1810.107,1810.107,1807.1642,1808.0431,1000.0
2019-06-26 15:25:00,1830.02,1830.91,1828.85,1829.21,1500.0,1807.1839,1808.0628,1806.0285,1806.384,1500.0
2019-06-26 15:30:00,1828.61,1831.45,1828.6,1830.32,1353.0,1805.7915,1808.5961,1805.7817,1807.4802,1353.0
2019-06-26 15:35:00,1828.5,1831.37,1828.39,1831.37,1775.0,1805.6829,1808.5171,1805.5743,1808.5171,1775.0
2019-06-26 15:40:00,1831.8,1831.8,1829.53,1831.05,1000.0,1808.9417,1808.9417,1806.7001,1808.2011,1000.0
2019-06-26 15:45:00,1830.6,1832.32,1830.6,1831.01,2000.0,1807.7567,1809.4552,1807.7567,1808.1616,2000.0
2019-06-26 15:50:00,1830.2,1831.02,1829.76,1829.76,2800.0,1807.3617,1808.1715,1806.9272,1806.9272,2800.0
2019-06-26 15:55:00,1830.81,1832.79,1829.04,1830.21,5149.0,1807.9641,1809.9194,1806.2162,1807.3716,5149.0
2019-06-27 09:30:00,1835.0,1838.0,1835.0,1835.1,2758.0,1812.1018,1815.0644,1812.1018,1812.2005,2758.0
2019-06-27 09:35:00,1835.1,1836.37,1835.0,1835.6,1920.0,1812.2005,1813.4547,1812.1018,1812.6943,1920.0
2019-06-27 09:40:00,1836.6,1847.33,1836.6,1847.21,5650.0,1813.6818,1824.2779,1813.6818,1824.1594,5650.0
2019-06-27 09:45:00,1844.7,1848.0,1843.12,1845.45,1100.0,1821.6808,1824.9396,1820.1205,1822.4214,1100.0
2019-06-27 09:50:00,1846.59,1846.85,1845.29,1845.29,550.0,1823.5472,1823.8039,1822.2634,1822.2634,550.0
2019-06-27 09:55:00,1847.19,1854.0,1847.19,1851.86,1837.0,1824.1397,1830.8647,1824.1397,1828.7514,1837.0
2019-06-27 10:00:00,1850.59,1853.28,1850.58,1853.1,800.0,1827.4973,1830.1537,1827.4874,1829.9759,800.0
2019-06-27 10:05:00,1851.73,1851.79,1851.61,1851.61,400.0,1828.623,1828.6823,1828.5045,1828.5045,400.0
2019-06-27 10:10:00,1850.34,1852.08,1850.34,1852.08,300.0,1827.2504,1828.9687,1827.2504,1828.9687,300.0
2019-06-27 10:15:00,1850.08,1853.11,1849.7,1850.94,1800.0,1826.9936,1829.9858,1826.6184,1827.8429,1800.0
2019-06-27 10:20:00,1851.46,1852.89,1850.85,1851.33,967.0,1828.3564,1829.7686,1827.754,1828.228,967.0
2019-06-27 10:25:00,1851.93,1851.94,1849.53,1850.61,1200.0,1828.8205,1828.8304,1826.4505,1827.517,1200.0
2019-06-27 10:30:00,1849.6,1849.75,1847.26,1847.26,700.0,1826.5196,1826.6677,1824.2088,1824.2088,700.0
2019-06-27 10:35:00,1846.0,1846.86,1845.28,1846.83,1900.0,1822.9645,1823.8138,1822.2535,1823.7842,1900.0
2019-06-27 10:40:00,1847.54,1848.96,1847.04,1848.12,1736.0,1824.4853,1825.8876,1823.9916,1825.0581,1736.0
2019-06-27 10:45:00,1848.91,1848.92,1839.0,1840.08,5034.0,1825.8382,1825.8481,1816.0519,1817.1184,5034.0
2019-06-27 10:50:00,1844.17,1844.7,1842.54,1842.54,700.0,1821.1574,1821.6808,1819.5477,1819.5477,700.0
2019-06-27 10:55:00,1842.54,1844.46,1840.49,1843.64,2200.0,1819.5477,1821.4437,1817.5233,1820.634,2200.0
2019-06-27 11:00:00,1844.64,1845.28,1841.49,1841.49,1700.0,1821.6215,1822.2535,1818.5108,1818.5108,1700.0
2019-06-27 11:05:00,1842.56,1844.19,1838.21,1843.96,3474.0,1819.5675,1821.1771,1815.2717,1820.95,3474.0
2019-06-27 11:10:00,1845.43,1845.44,1843.49,1843.5,634.0,1822.4016,1822.4115,1820.4859,1820.4957,634.0
2019-06-27 11:15:00,1840.57,1843.69,1839.38,1839.91,1500.0,1817.6023,1820.6834,1816.4271,1816.9505,1500.0
2019-06-27 11:20:00,1842.55,1842.86,1838.26,1838.27,1000.0,1819.5576,1819.8637,1815.3211,1815.331,1000.0
2019-06-27 11:25:00,1840.89,1842.29,1838.73,1839.13,1300.0,1817.9183,1819.3008,1815.7852,1816.1803,1300.0
2019-06-27 11:30:00,1839.13,1840.42,1837.72,1839.35,3173.0,1816.1803,1817.4542,1814.7879,1816.3975,3173.0
2019-06-27 11:35:00,1838.72,1842.99,1837.72,1841.38,4500.0,1815.7754,1819.9921,1814.7879,1818.4022,4500.0
2019-06-27 11:40:00,1840.49,1841.65,1840.49,1841.12,1100.0,1817.5233,1818.6688,1817.5233,1818.1454,1100.0
2019-06-27 11:45:00,1841.5,1843.01,1841.26,1843.0,1885.0,1818.5207,1820.0118,1818.2837,1820.002,1885.0
2019-06-27 11:50:00,1844.92,1844.92,1841.21,1843.95,12300.0,1821.898,1821.898,1818.2343,1820.9401,12300.0
2019-06-27 11:55:00,1842.73,1846.02,1842.53,1846.02,1801.0,1819.7353,1822.9843,1819.5378,1822.9843,1801.0
2019-06-27 12:00:00,1846.59,1847.46,1846.5,1846.5,1200.0,1823.5472,1824.4063,1823.4583,1823.4583,1200.0
2019-06-27 12:05:00,1847.78,1847.78,1847.77,1847.78,5000.0,1824.7223,1824.7223,1824.7124,1824.7223,5000.0
2019-06-27 12:10:00,1849.05,1849.98,1849.05,1849.97,500.0,1825.9765,1826.8949,1825.9765,1826.885,500.0
2019-06-27 12:15:00,1849.97,1849.97,1849.97,1849.97,0.0,1826.885,1826.885,1826.885,1826.885,0.0
2019-06-27 12:20:00,1851.85,1852.07,1851.85,1852.06,300.0,1828.7415,1828.9588,1828.7415,1828.9489,300.0
2019-06-27 12:25:00,1851.28,1852.73,1850.79,1852.6,13421.0,1828.1786,1829.6105,1827.6948,1829.4822,13421.0
2019-06-27 12:30:00,1852.69,1853.85,1851.88,1851.88,3591.0,1829.571,1830.7166,1828.7712,1828.7712,3591.0
2019-06-27 12:35:00,1854.24,1856.74,1852.79,1855.61,1600.0,1831.1017,1833.5705,1829.6698,1832.4546,1600.0
2019-06-27 12:40:00,1856.37,1856.37,1854.75,1854.76,600.0,1833.2051,1833.2051,1831.6053,1831.6152,600.0
2019-06-27 12:45:00,1855.38,1856.34,1854.54,1855.56,1200.0,1832.2275,1833.1755,1831.398,1832.4052,1200.0
2019-06-27 12:50:00,1857.0,1857.0,1856.99,1857.0,200.0,1833.8273,1833.8273,1833.8174,1833.8273,200.0
2019-06-27 12:55:00,1856.67,1856.98,1856.23,1856.98,500.0,1833.5014,1833.8075,1833.0669,1833.8075,500.0
2019-06-27 13:00:00,1857.61,1858.75,1857.61,1858.75,1955.0,1834.4297,1835.5554,1834.4297,1835.5554,1955.0
2019-06-27 13:05:00,1858.75,1858.75,1858.75,1858.75,0.0,1835.5554,1835.5554,1835.5554,1835.5554,0.0
2019-06-27 13:10:00,1856.34,1856.34,1855.85,1855.85,200.0,1833.1755,1833.1755,1832.6916,1832.6916,200.0
2019-06-27 13:15:00,1854.96,1855.69,1854.88,1854.88,400.0,1831.8127,1832.5336,1831.7337,1831.7337,400.0
2019-06-27 13:20:00,1857.66,1858.49,1856.85,1858.49,1068.0,1834.479,1835.2987,1833.6791,1835.2987,1068.0
2019-06-27 13:25:00,1855.05,1855.85,1854.44,1854.95,1557.0,1831.9016,1832.6916,1831.2992,1831.8028,1557.0
2019-06-27 13:30:00,1854.96,1854.97,1854.95,1854.97,401.0,1831.8127,1831.8226,1831.8028,1831.8226,401.0
2019-06-27 13:35:00,1855.51,1856.35,1854.69,1854.69,1550.0,1832.3559,1833.1854,1831.5461,1831.5461,1550.0
2019-06-27 13:40:00,1853.84,1853.84,1850.55,1852.12,2224.0,1830.7067,1830.7067,1827.4578,1829.0082,2224.0
2019-06-27 13:45:00,1850.85,1850.86,1850.8,1850.8,200.0,1827.754,1827.7639,1827.7046,1827.7046,200.0
2019-06-27 13:50:00,1852.1,1852.25,1849.56,1849.89,1500.0,1828.9884,1829.1365,1826.4801,1826.806,1500.0
2019-06-27 13:55:00,1849.88,1850.08,1849.05,1849.77,402.0,1826.7961,1826.9936,1825.9765,1826.6875,402.0
2019-06-27 14:00:00,1849.77,1850.51,1846.67,1846.78,1500.0,1826.6875,1827.4183,1823.6262,1823.7348,1500.0
2019-06-27 14:05:00,1846.67,1846.99,1846.03,1846.98,1300.0,1823.6262,1823.9422,1822.9942,1823.9323,1300.0
2019-06-27 14:10:00,1847.28,1848.47,1847.28,1848.46,200.0,1824.2286,1825.4037,1824.2286,1825.3938,200.0
2019-06-27 14:15:00,1847.74,1847.74,1845.92,1845.92,1000.0,1824.6828,1824.6828,1822.8855,1822.8855,1000.0
2019-06-27 14:20:00,1846.19,1846.19,1846.18,1846.19,100.0,1823.1522,1823.1522,1823.1423,1823.1522,100.0
2019-06-27 14:25:00,1844.66,1846.21,1844.65,1845.52,1123.0,1821.6413,1823.1719,1821.6314,1822.4905,1123.0
2019-06-27 14:30:00,1844.96,1846.65,1844.95,1845.59,1180.0,1821.9375,1823.6064,1821.9276,1822.5596,1180.0
2019-06-27 14:35:00,1844.98,1846.96,1844.65,1846.95,1000.0,1821.9573,1823.9125,1821.6314,1823.9027,1000.0
2019-06-27 14:40:00,1846.03,1847.59,1845.88,1846.44,700.0,1822.9942,1824.5347,1822.846,1823.399,700.0
2019-06-27 14:45:00,1845.19,1846.88,1845.19,1846.86,1000.0,1822.1646,1823.8335,1822.1646,1823.8138,1000.0
2019-06-27 14:50:00,1846.85,1847.74,1846.06,1846.06,1100.0,1823.8039,1824.6828,1823.0238,1823.0238,1100.0
2019-06-27 14:55:00,1846.09,1846.1,1843.0,1843.0,700.0,1823.0534,1823.0633,1820.002,1820.002,700.0
2019-06-27 15:00:00,1844.04,1845.0,1843.16,1843.17,1500.0,1821.029,1821.977,1820.16,1820.1698,1500.0
2019-06-27 15:05:00,1844.46,1844.82,1843.29,1843.9,600.0,1821.4437,1821.7993,1820.2883,1820.8907,600.0
2019-06-27 15:10:00,1843.88,1843.88,1841.13,1841.96,1000.0,1820.871,1820.871,1818.1553,1818.9749,1000.0
2019-06-27 15:15:00,1842.79,1842.79,1839.97,1841.4,971.0,1819.7946,1819.7946,1817.0098,1818.4219,971.0
2019-06-27 15:20:00,1842.47,1844.17,1840.86,1844.17,23400.0,1819.4786,1821.1574,1817.8887,1821.1574,23400.0
2019-06-27 15:25:00,1843.53,1843.53,1840.92,1841.78,1851.0,1820.5254,1820.5254,1817.9479,1818.7972,1851.0
2019-06-27 15:30:00,1841.78,1842.03,1837.01,1837.32,9017.0,1818.7972,1819.0441,1814.0867,1814.3928,9017.0
2019-06-27 15:35:00,1836.0,1840.57,1832.83,1840.0,12619.0,1813.0893,1817.6023,1809.9589,1817.0394,12619.0
2019-06-27 15:40:00,1840.08,1842.23,1840.08,1842.03,8631.0,1817.1184,1819.2416,1817.1184,1819.0441,8631.0
2019-06-27 15:45:00,1842.53,1845.2,1842.01,1844.97,7576.0,1819.5378,1822.1745,1819.0243,1821.9474,7576.0
2019-06-27 15:50:00,1845.0,1845.46,1842.0,1844.51,7679.0,1821.977,1822.4313,1819.0144,1821.4931,7679.0
2019-06-27 15:55:00,1844.97,1845.34,1844.0,1845.25,12602.0,1821.9474,1822.3128,1820.9895,1822.2239,12602.0
2019-06-28 09:30:00,1852.58,1852.99,1846.52,1848.75,5281.0,1829.4624,1829.8673,1823.478,1825.6802,5281.0
2019-06-28 09:35:00,1849.17,1853.0,1844.83,1853.0,11560.0,1826.095,1829.8772,1821.8091,1829.8772,11560.0
2019-06-28 09:40:00,1852.67,1856.18,1850.63,1852.3,6200.0,1829.5513,1833.0175,1827.5368,1829.1859,6200.0
2019-06-28 09:45:00,1853.52,1853.52,1851.5,1851.5,800.0,1830.3907,1830.3907,1828.3959,1828.3959,800.0
2019-06-28 09:50:00,1850.04,1851.98,1848.88,1850.07,2556.0,1826.9541,1828.8699,1825.8086,1826.9837,2556.0
2019-06-28 09:55:00,1849.93,1855.29,1849.43,1852.12,2943.0,1826.8455,1832.1386,1826.3517,1829.0082,2943.0
2019-06-28 10:00:00,1852.12,1852.13,1849.71,1849.73,1364.0,1829.0082,1829.018,1826.6282,1826.648,1364.0
2019-06-28 10:05:00,1849.6,1850.16,1849.05,1849.7,4958.0,1826.5196,1827.0726,1825.9765,1826.6184,4958.0
2019-06-28 10:10:00,1849.31,1849.82,1845.74,1849.13,3700.0,1826.2332,1826.7369,1822.7078,1826.0555,3700.0
2019-06-28 10:15:00,1847.87,1849.93,1846.86,1849.5,6025.0,1824.8112,1826.8455,1823.8138,1826.4209,6025.0
2019-06-28 10:20:00,1849.5,1855.49,1849.5,1854.07,3100.0,1826.4209,1832.3361,1826.4209,1830.9338,3100.0
2019-06-28 10:25:00,1855.02,1855.56,1853.25,1853.71,1300.0,1831.872,1832.4052,1830.1241,1830.5783,1300.0
2019-06-28 10:30:00,1853.3,1855.47,1852.88,1855.29,7401.0,1830.1734,1832.3164,1829.7587,1832.1386,7401.0
2019-06-28 10:35:00,1854.17,1860.0,1854.16,1860.0,7027.0,1831.0326,1836.7898,1831.0227,1836.7898,7027.0
2019-06-28 10:40:00,1859.13,1862.99,1858.36,1862.93,3610.0,1835.9307,1839.7425,1835.1703,1839.6833,3610.0
2019-06-28 10:45:00,1862.45,1862.58,1860.63,1860.76,4957.0,1839.2093,1839.3376,1837.412,1837.5403,4957.0
2019-06-28 10:50:00,1861.0,1865.25,1860.99,1865.24,5600.0,1837.7774,1841.9743,1837.7675,1841.9644,5600.0
2019-06-28 10:55:00,1865.85,1866.37,1862.87,1862.87,3864.0,1842.5668,1843.0803,1839.624,1839.624,3864.0
2019-06-28 11:00:00,1862.86,1863.01,1859.16,1859.31,2300.0,1839.6141,1839.7623,1835.9603,1836.1084,2300.0
2019-06-28 11:05:00,1859.88,1861.32,1859.87,1861.32,414.0,1836.6713,1838.0934,1836.6615,1838.0934,414.0
2019-06-28 11:10:00,1861.35,1863.06,1860.54,1862.35,1700.0,1838.123,1839.8116,1837.3231,1839.1105,1700.0
2019-06-28 11:15:00,1862.44,1862.44,1861.41,1861.41,200.0,1839.1994,1839.1994,1838.1822,1838.1822,200.0
2019-06-28 11:20:00,1862.11,1863.11,1859.95,1859.95,2000.0,1838.8735,1839.861,1836.7405,1836.7405,2000.0
2019-06-28 11:25:00,1860.62,1862.22,1860.62,1862.22,1140.0,1837.4021,1838.9821,1837.4021,1838.9821,1140.0
2019-06-28 11:30:00,1862.79,1863.01,1862.54,1862.54,400.0,1839.545,1839.7623,1839.2981,1839.2981,400.0
2019-06-28 11:35:00,1863.69,1863.86,1863.23,1863.23,679.0,1840.4338,1840.6017,1839.9795,1839.9795,679.0
2019-06-28 11:40:00,1864.66,1866.1,1864.65,1865.82,1400.0,1841.3917,1842.8137,1841.3818,1842.5372,1400.0
2019-06-28 11:45:00,1866.45,1866.63,1865.78,1866.36,1200.0,1843.1593,1843.3371,1842.4977,1843.0705,1200.0
2019-06-28 11:50:00,1866.36,1866.37,1865.65,1865.65,253.0,1843.0705,1843.0803,1842.3693,1842.3693,253.0
2019-06-28 11:55:00,1866.82,1868.14,1866.81,1868.14,1220.0,1843.5247,1844.8283,1843.5148,1844.8283,1220.0
2019-06-28 12:00:00,1868.19,1868.34,1866.67,1866.68,754.0,1844.8776,1845.0258,1843.3766,1843.3865,754.0
2019-06-28 12:05:00,1867.32,1867.36,1866.72,1867.36,400.0,1844.0185,1844.058,1843.426,1844.058,400.0
2019-06-28 12:10:00,1868.31,1868.32,1868.31,1868.31,100.0,1844.9961,1845.006,1844.9961,1844.9961,100.0
2019-06-28 12:15:00,1866.75,1867.01,1866.75,1867.01,612.0,1843.4556,1843.7124,1843.4556,1843.7124,612.0
2019-06-28 12:20:00,1868.15,1869.32,1867.63,1869.29,1350.0,1844.8381,1845.9935,1844.3246,1845.9639,1350.0
2019-06-28 12:25:00,1869.58,1869.6,1869.5,1869.5,300.0,1846.2503,1846.27,1846.1713,1846.1713,300.0
2019-06-28 12:30:00,1869.57,1869.99,1868.97,1869.02,1597.0,1846.2404,1846.6552,1845.6479,1845.6973,1597.0
2019-06-28 12:35:00,1868.97,1869.41,1867.5,1868.54,3795.0,1845.6479,1846.0824,1844.1962,1845.2233,3795.0
2019-06-28 12:40:00,1868.54,1869.35,1867.5,1869.34,2601.0,1845.2233,1846.0232,1844.1962,1846.0133,2601.0
2019-06-28 12:45:00,1870.39,1870.4,1869.27,1869.28,1000.0,1847.0502,1847.0601,1845.9442,1845.954,1000.0
2019-06-28 12:50:00,1869.11,1869.9,1868.84,1869.9,1295.0,1845.7861,1846.5663,1845.5195,1846.5663,1295.0
2019-06-28 12:55:00,1869.9,1870.8,1869.63,1869.95,2622.0,1846.5663,1847.4551,1846.2997,1846.6157,2622.0
2019-06-28 13:00:00,1869.96,1870.04,1869.35,1869.92,1398.0,1846.6255,1846.7045,1846.0232,1846.586,1398.0
2019-06-28 13:05:00,1869.98,1870.53,1869.59,1870.11,1300.0,1846.6453,1847.1884,1846.2602,1846.7737,1300.0
2019-06-28 13:10:00,1869.95,1869.95,1868.63,1868.63,526.0,1846.6157,1846.6157,1845.3121,1845.3121,526.0
2019-06-28 13:15:00,1869.42,1869.42,1869.41,1869.41,300.0,1846.0923,1846.0923,1846.0824,1846.0824,300.0
2019-06-28 13:20:00,1868.87,1871.74,1868.87,1871.14,3632.0,1845.5491,1848.3833,1845.5491,1847.7908,3632.0
2019-06-28 13:25:00,1870.41,1870.79,1870.16,1870.16,896.0,1847.0699,1847.4452,1846.823,1846.823,896.0
2019-06-28 13:30:00,1870.95,1871.06,1868.86,1869.86,2700.0,1847.6032,1847.7118,1845.5393,1846.5268,2700.0
2019-06-28 13:35:00,1868.43,1870.86,1868.42,1870.8,3009.0,1845.1146,1847.5143,1845.1048,1847.4551,3009.0
2019-06-28 13:40:00,1870.21,1871.01,1870.21,1871.01,841.0,1846.8724,1847.6624,1846.8724,1847.6624,841.0
2019-06-28 13:45:00,1870.21,1870.3,1870.02,1870.3,419.0,1846.8724,1846.9613,1846.6848,1846.9613,419.0
2019-06-28 13:50:00,1869.51,1869.51,1866.4,1866.41,525.0,1846.1812,1846.1812,1843.11,1843.1198,525.0
2019-06-28 13:55:00,1866.14,1866.14,1865.3,1865.57,4083.0,1842.8532,1842.8532,1842.0237,1842.2903,4083.0
2019-06-28 14:00:00,1865.28,1867.17,1865.19,1867.17,1200.0,1842.0039,1843.8704,1841.9151,1843.8704,1200.0
2019-06-28 14:05:00,1867.17,1867.17,1865.87,1865.89,1253.0,1843.8704,1843.8704,1842.5866,1842.6063,1253.0
2019-06-28 14:10:00,1864.76,1865.41,1863.96,1864.68,3934.0,1841.4904,1842.1323,1840.7004,1841.4114,3934.0
2019-06-28 14:15:00,1865.83,1866.46,1864.25,1865.19,3962.0,1842.5471,1843.1692,1840.9868,1841.9151,3962.0
2019-06-28 14:20:00,1865.0,1865.0,1864.24,1864.9,439.0,1841.7274,1841.7274,1840.9769,1841.6287,439.0
2019-06-28 14:25:00,1864.9,1865.14,1863.81,1865.14,2099.0,1841.6287,1841.8657,1840.5523,1841.8657,2099.0
2019-06-28 14:30:00,1864.54,1865.32,1863.88,1865.32,1395.0,1841.2732,1842.0434,1840.6214,1842.0434,1395.0
2019-06-28 14:35:00,1865.32,1865.32,1863.89,1863.89,707.0,1842.0434,1842.0434,1840.6313,1840.6313,707.0
2019-06-28 14:40:00,1864.27,1865.15,1864.26,1864.87,613.0,1841.0065,1841.8756,1840.9967,1841.5991,613.0
2019-06-28 14:45:00,1864.33,1865.73,1864.31,1865.38,2248.0,1841.0658,1842.4483,1841.046,1842.1027,2248.0
2019-06-28 14:50:00,1865.38,1865.38,1863.73,1864.76,827.0,1842.1027,1842.1027,1840.4733,1841.4904,827.0
2019-06-28 14:55:00,1864.76,1865.54,1864.28,1865.54,1989.0,1841.4904,1842.2607,1841.0164,1842.2607,1989.0
2019-06-28 15:00:00,1865.69,1866.18,1864.71,1865.24,1100.0,1842.4088,1842.8927,1841.4411,1841.9644,1100.0
2019-06-28 15:05:00,1865.33,1865.98,1865.33,1865.68,2297.0,1842.0533,1842.6952,1842.0533,1842.399,2297.0
2019-06-28 15:10:00,1865.48,1865.48,1864.51,1864.52,500.0,1842.2014,1842.2014,1841.2436,1841.2534,500.0
2019-06-28 15:15:00,1864.71,1865.82,1864.71,1865.81,3648.0,1841.4411,1842.5372,1841.4411,1842.5273,3648.0
2019-06-28 15:20:00,1866.14,1867.37,1866.14,1866.71,1442.0,1842.8532,1844.0679,1842.8532,1843.4161,1442.0
2019-06-28 15:25:00,1866.24,1866.66,1865.14,1865.15,2952.0,1842.952,1843.3667,1841.8657,1841.8756,2952.0
2019-06-28 15:30:00,1865.17,1867.79,1864.83,1867.47,4104.0,1841.8953,1844.4826,1841.5596,1844.1666,4104.0
2019-06-28 15:35:00,1867.63,1870.0,1867.63,1869.15,2467.0,1844.3246,1846.665,1844.3246,1845.8256,2467.0
2019-06-28 15:40:00,1869.33,1869.64,1868.22,1869.64,2081.0,1846.0034,1846.3095,1844.9073,1846.3095,2081.0
2019-06-28 15:45:00,1869.15,1871.36,1869.14,1871.31,6403.0,1845.8256,1848.0081,1845.8158,1847.9587,6403.0
2019-06-28 15:50:00,1872.08,1872.73,1871.14,1872.18,13406.0,1848.7191,1849.361,1847.7908,1848.8178,13406.0
2019-06-28 15:55:00,1872.49,1877.0,1872.49,1874.72,25152.0,1849.124,1853.5777,1849.124,1851.3261,25152.0
2019-07-01 09:30:00,1900.0,1906.0,1893.41,1898.77,13283.0,1876.2907,1882.2158,1869.7829,1875.076,13283.0
2019-07-01 09:35:00,1900.0,1905.16,1897.74,1900.0,8200.0,1876.2907,1881.3863,1874.0589,1876.2907,8200.0
2019-07-01 09:40:00,1901.65,1901.65,1897.42,1897.42,4700.0,1877.9201,1877.9201,1873.7429,1873.7429,4700.0
2019-07-01 09:45:00,1899.27,1902.0,1895.49,1899.2,4500.0,1875.5698,1878.2657,1871.837,1875.5007,4500.0
2019-07-01 09:50:00,1898.95,1901.39,1897.82,1898.38,2673.0,1875.2538,1877.6633,1874.1379,1874.6909,2673.0
2019-07-01 09:55:00,1899.18,1899.4,1897.74,1897.74,2900.0,1875.4809,1875.6982,1874.0589,1874.0589,2900.0
2019-07-01 10:00:00,1897.82,1897.97,1896.24,1896.82,2453.0,1874.1379,1874.286,1872.5776,1873.1504,2453.0
2019-07-01 10:05:00,1894.19,1894.19,1892.41,1892.41,200.0,1870.5532,1870.5532,1868.7954,1868.7954,200.0
2019-07-01 10:10:00,1890.11,1891.84,1889.23,1891.49,1950.0,1866.5241,1868.2325,1865.6551,1867.8869,1950.0
2019-07-01 10:15:00,1890.63,1893.2,1890.63,1892.54,11074.0,1867.0376,1869.5755,1867.0376,1868.9238,11074.0
2019-07-01 10:20:00,1893.19,1894.04,1888.97,1888.97,4933.0,1869.5657,1870.4051,1865.3983,1865.3983,4933.0
2019-07-01 10:25:00,1890.18,1891.03,1889.35,1889.57,2300.0,1866.5932,1867.4326,1865.7736,1865.9908,2300.0
2019-07-01 10:30:00,1889.16,1889.65,1886.91,1887.58,3271.0,1865.586,1866.0698,1863.364,1864.0257,3271.0
2019-07-01 10:35:00,1885.3,1887.51,1885.29,1886.77,1425.0,1861.7741,1863.9565,1861.7642,1863.2258,1425.0
2019-07-01 10:40:00,1886.19,1886.67,1884.94,1885.54,1500.0,1862.653,1863.127,1861.4186,1862.0111,1500.0
2019-07-01 10:45:00,1886.42,1886.54,1885.5,1885.5,500.0,1862.8801,1862.9986,1861.9716,1861.9716,500.0
2019-07-01 10:50:00,1884.09,1884.17,1883.43,1883.9,400.0,1860.5792,1860.6582,1859.9275,1860.3916,400.0
2019-07-01 10:55:00,1884.47,1888.55,1883.96,1887.8,5866.0,1860.9545,1864.9836,1860.4508,1864.2429,5866.0
2019-07-01 11:00:00,1887.23,1891.61,1887.23,1891.0,1308.0,1863.68,1868.0054,1863.68,1867.403,1308.0
2019-07-01 11:05:00,1890.01,1890.45,1888.14,1890.45,2923.0,1866.4253,1866.8599,1864.5787,1866.8599,2923.0
2019-07-01 11:10:00,1889.68,1893.02,1889.14,1892.15,3300.0,1866.0995,1869.3978,1865.5662,1868.5386,3300.0
2019-07-01 11:15:00,1891.12,1892.5,1890.45,1892.17,2208.0,1867.5215,1868.8843,1866.8599,1868.5584,2208.0
2019-07-01 11:20:00,1891.5,1892.0,1889.45,1889.58,1170.0,1867.8968,1868.3905,1865.8723,1866.0007,1170.0
2019-07-01 11:25:00,1888.49,1889.74,1888.31,1888.43,3168.0,1864.9243,1866.1587,1864.7466,1864.8651,3168.0
2019-07-01 11:30:00,1888.45,1891.56,1888.45,1891.39,2000.0,1864.8848,1867.956,1864.8848,1867.7881,2000.0
2019-07-01 11:35:00,1891.88,1893.15,1891.54,1891.58,1100.0,1868.272,1869.5262,1867.9363,1867.9758,1100.0
2019-07-01 11:40:00,1891.57,1891.81,1888.69,1888.7,1000.0,1867.9659,1868.2029,1865.1218,1865.1317,1000.0
2019-07-01 11:45:00,1888.69,1890.23,1888.69,1890.23,600.0,1865.1218,1866.6426,1865.1218,1866.6426,600.0
2019-07-01 11:50:00,1891.28,1891.28,1888.89,1888.89,800.0,1867.6795,1867.6795,1865.3193,1865.3193,800.0
2019-07-01 11:55:00,1888.56,1890.28,1888.41,1890.28,1289.0,1864.9934,1866.692,1864.8453,1866.692,1289.0
2019-07-01 12:00:00,1888.88,1889.86,1888.88,1889.26,1300.0,1865.3094,1866.2772,1865.3094,1865.6847,1300.0
2019-07-01 12:05:00,1888.77,1888.77,1886.92,1888.11,604.0,1865.2008,1865.2008,1863.3739,1864.5491,604.0
2019-07-01 12:10:00,1889.18,1892.3,1888.66,1892.27,2765.0,1865.6057,1868.6868,1865.0922,1868.6571,2765.0
2019-07-01 12:15:00,1892.25,1892.5,1891.82,1892.35,800.0,1868.6374,1868.8843,1868.2128,1868.7361,800.0
2019-07-01 12:20:00,1889.82,1889.83,1886.5,1887.96,2500.0,1866.2377,1866.2476,1862.9591,1864.4009,2500.0
2019-07-01 12:25:00,1888.18,1888.49,1886.93,1888.49,300.0,1864.6182,1864.9243,1863.3838,1864.9243,300.0
2019-07-01 12:30:00,1889.01,1890.08,1888.58,1889.39,600.0,1865.4378,1866.4945,1865.0132,1865.8131,600.0
2019-07-01 12:35:00,1889.77,1889.77,1887.71,1887.71,700.0,1866.1883,1866.1883,1864.154,1864.154,700.0
2019-07-01 12:40:00,1885.03,1887.58,1885.03,1887.11,800.0,1861.5075,1864.0257,1861.5075,1863.5615,800.0
2019-07-01 12:45:00,1886.89,1887.87,1885.87,1887.87,900.0,1863.3443,1864.3121,1862.337,1864.3121,900.0
2019-07-01 12:50:00,1887.38,1887.47,1886.31,1886.83,933.0,1863.8282,1863.917,1862.7715,1863.285,933.0
2019-07-01 12:55:00,1887.73,1888.68,1887.04,1887.86,2000.0,1864.1738,1865.1119,1863.4924,1864.3022,2000.0
2019-07-01 13:00:00,1888.33,1888.33,1885.98,1885.98,700.0,1864.7663,1864.7663,1862.4456,1862.4456,700.0
2019-07-01 13:05:00,1887.0,1889.35,1886.96,1889.35,1600.0,1863.4529,1865.7736,1863.4134,1865.7736,1600.0
2019-07-01 13:10:00,1890.17,1890.17,1888.18,1888.41,710.0,1866.5833,1866.5833,1864.6182,1864.8453,710.0
2019-07-01 13:15:00,1889.49,1889.87,1888.23,1888.23,500.0,1865.9118,1866.2871,1864.6676,1864.6676,500.0
2019-07-01 13:20:00,1889.13,1889.98,1886.36,1889.97,2036.0,1865.5563,1866.3957,1862.8209,1866.3858,2036.0
2019-07-01 13:25:00,1889.67,1890.11,1889.67,1890.11,413.0,1866.0896,1866.5241,1866.0896,1866.5241,413.0
2019-07-01 13:30:00,1890.13,1891.65,1889.28,1890.0,2892.0,1866.5438,1868.0449,1865.7045,1866.4155,2892.0
2019-07-01 13:35:00,1891.16,1891.64,1890.05,1891.63,1400.0,1867.561,1868.035,1866.4648,1868.0251,1400.0
2019-07-01 13:40:00,1891.99,1892.47,1890.41,1890.71,1539.0,1868.3806,1868.8546,1866.8204,1867.1166,1539.0
2019-07-01 13:45:00,1890.46,1891.31,1890.46,1891.31,600.0,1866.8697,1867.7091,1866.8697,1867.7091,600.0
2019-07-01 13:50:00,1890.91,1890.92,1890.91,1890.91,100.0,1867.3141,1867.324,1867.3141,1867.3141,100.0
2019-07-01 13:55:00,1891.31,1892.88,1891.3,1891.69,1100.0,1867.7091,1869.2595,1867.6992,1868.0844,1100.0
2019-07-01 14:00:00,1891.76,1893.6,1891.76,1891.77,1900.0,1868.1535,1869.9705,1868.1535,1868.1634,1900.0
2019-07-01 14:05:00,1892.41,1893.0,1891.69,1891.7,1800.0,1868.7954,1869.378,1868.0844,1868.0943,1800.0
2019-07-01 14:10:00,1894.54,1895.06,1894.47,1895.06,500.0,1870.8988,1871.4123,1870.8297,1871.4123,500.0
2019-07-01 14:15:00,1894.0,1894.0,1893.74,1893.75,1100.0,1870.3656,1870.3656,1870.1088,1870.1187,1100.0
2019-07-01 14:20:00,1893.89,1894.43,1893.02,1893.44,1400.0,1870.2569,1870.7902,1869.3978,1869.8125,1400.0
2019-07-01 14:25:00,1894.31,1895.05,1893.93,1893.94,1697.0,1870.6717,1871.4025,1870.2964,1870.3063,1697.0
2019-07-01 14:30:00,1894.12,1896.05,1893.41,1895.22,1933.0,1870.4841,1872.39,1869.7829,1871.5703,1933.0
2019-07-01 14:35:00,1894.95,1897.14,1893.54,1893.55,2700.0,1871.3037,1873.4664,1869.9113,1869.9212,2700.0
2019-07-01 14:40:00,1894.84,1896.25,1894.18,1894.19,1100.0,1871.1951,1872.5875,1870.5433,1870.5532,1100.0
2019-07-01 14:45:00,1894.88,1895.56,1894.55,1895.05,1200.0,1871.2346,1871.9061,1870.9087,1871.4025,1200.0
2019-07-01 14:50:00,1895.3,1897.92,1894.41,1896.6,2360.0,1871.6493,1874.2366,1870.7704,1872.9331,2360.0
2019-07-01 14:55:00,1897.43,1897.44,1894.1,1895.31,3555.0,1873.7528,1873.7626,1870.4643,1871.6592,3555.0
2019-07-01 15:00:00,1894.71,1895.93,1892.96,1893.73,1100.0,1871.0667,1872.2715,1869.3385,1870.0989,1100.0
2019-07-01 15:05:00,1895.49,1895.62,1894.88,1895.23,1400.0,1871.837,1871.9653,1871.2346,1871.5802,1400.0
2019-07-01 15:10:00,1895.95,1896.84,1895.36,1896.75,1000.0,1872.2912,1873.1701,1871.7086,1873.0812,1000.0
2019-07-01 15:15:00,1897.09,1897.1,1893.59,1894.52,2026.0,1873.417,1873.4269,1869.9607,1870.8791,2026.0
2019-07-01 15:20:00,1895.01,1895.44,1894.87,1895.28,400.0,1871.363,1871.7876,1871.2247,1871.6296,400.0
2019-07-01 15:25:00,1895.58,1897.35,1895.58,1896.95,900.0,1871.9258,1873.6738,1871.9258,1873.2787,900.0
2019-07-01 15:30:00,1897.87,1898.94,1897.32,1898.88,805.0,1874.1873,1875.2439,1873.6441,1875.1847,805.0
2019-07-01 15:35:00,1898.34,1900.0,1898.11,1900.0,4233.0,1874.6514,1876.2907,1874.4243,1876.2907,4233.0
2019-07-01 15:40:00,1900.67,1901.31,1899.71,1899.71,2200.0,1876.9523,1877.5843,1876.0043,1876.0043,2200.0
2019-07-01 15:45:00,1898.9,1899.47,1898.21,1899.47,1300.0,1875.2044,1875.7673,1874.523,1875.7673,1300.0
2019-07-01 15:50:00,1899.1,1900.18,1898.56,1899.29,3903.0,1875.4019,1876.4684,1874.8687,1875.5895,3903.0
2019-07-01 15:55:00,1899.23,1901.57,1896.24,1897.08,10860.0,1875.5303,1877.8411,1872.5776,1873.4071,10860.0
2019-07-02 09:30:00,1902.24,1910.0,1896.79,1898.28,5047.0,1878.5027,1886.1659,1873.1207,1874.5921,5047.0
2019-07-02 09:35:00,1897.0,1900.37,1894.79,1897.5,3700.0,1873.3281,1876.6561,1871.1457,1873.8219,3700.0
2019-07-02 09:40:00,1897.01,1897.01,1892.71,1892.71,1700.0,1873.338,1873.338,1869.0917,1869.0917,1700.0
2019-07-02 09:45:00,1892.81,1892.81,1889.53,1892.51,2800.0,1869.1904,1869.1904,1865.9513,1868.8941,2800.0
2019-07-02 09:50:00,1892.51,1892.51,1892.41,1892.41,200.0,1868.8941,1868.8941,1868.7954,1868.7954,200.0
2019-07-02 09:55:00,1891.73,1892.66,1891.38,1891.42,800.0,1868.1239,1869.0423,1867.7783,1867.8178,800.0
2019-07-02 10:00:00,1891.74,1893.74,1891.73,1892.4,900.0,1868.1338,1870.1088,1868.1239,1868.7855,900.0
2019-07-02 10:05:00,1893.33,1893.34,1892.46,1892.47,200.0,1869.7039,1869.7138,1868.8448,1868.8546,200.0
2019-07-02 10:10:00,1892.0,1892.0,1890.01,1890.31,500.0,1868.3905,1868.3905,1866.4253,1866.7216,500.0
2019-07-02 10:15:00,1890.4,1891.38,1889.42,1891.34,900.0,1866.8105,1867.7783,1865.8427,1867.7387,900.0
2019-07-02 10:20:00,1891.36,1891.42,1891.36,1891.42,200.0,1867.7585,1867.8178,1867.7585,1867.8178,200.0
2019-07-02 10:25:00,1893.05,1897.06,1893.04,1897.05,1400.0,1869.4274,1873.3874,1869.4175,1873.3775,1400.0
2019-07-02 10:30:00,1895.72,1897.87,1894.46,1897.24,1221.0,1872.0641,1874.1873,1870.8198,1873.5651,1221.0
2019-07-02 10:35:00,1897.25,1899.04,1896.7,1897.25,1945.0,1873.575,1875.3427,1873.0319,1873.575,1945.0
2019-07-02 10:40:00,1897.4,1897.4,1895.51,1895.61,700.0,1873.7231,1873.7231,1871.8567,1871.9555,700.0
2019-07-02 10:45:00,1894.41,1895.2,1893.45,1895.2,2900.0,1870.7704,1871.5506,1869.8224,1871.5506,2900.0
2019-07-02 10:50:00,1895.0,1896.52,1895.0,1896.51,704.0,1871.3531,1872.8541,1871.3531,1872.8442,704.0
2019-07-02 10:55:00,1897.25,1897.25,1896.12,1896.12,830.0,1873.575,1873.575,1872.4591,1872.4591,830.0
2019-07-02 11:00:00,1897.86,1898.44,1897.01,1897.6,1414.0,1874.1774,1874.7502,1873.338,1873.9206,1414.0
2019-07-02 11:05:00,1897.1,1899.3,1897.1,1897.42,2100.0,1873.4269,1875.5994,1873.4269,1873.7429,2100.0
2019-07-02 11:10:00,1897.4,1897.86,1896.33,1896.34,2812.0,1873.7231,1874.1774,1872.6665,1872.6764,2812.0
2019-07-02 11:15:00,1897.25,1898.71,1895.7,1898.5,4509.0,1873.575,1875.0168,1872.0443,1874.8094,4509.0
2019-07-02 11:20:00,1897.85,1899.77,1897.85,1898.63,1525.0,1874.1675,1876.0636,1874.1675,1874.9378,1525.0
2019-07-02 11:25:00,1897.18,1899.93,1897.1,1899.93,818.0,1873.5059,1876.2216,1873.4269,1876.2216,818.0
2019-07-02 11:30:00,1899.81,1900.86,1897.6,1897.6,2662.0,1876.1031,1877.14,1873.9206,1873.9206,2662.0
2019-07-02 11:35:00,1897.88,1898.36,1897.88,1898.35,783.0,1874.1971,1874.6712,1874.1971,1874.6613,783.0
2019-07-02 11:40:00,1896.78,1901.11,1896.78,1901.11,1100.0,1873.1109,1877.3868,1873.1109,1877.3868,1100.0
2019-07-02 11:45:00,1900.05,1900.18,1897.7,1900.16,1100.0,1876.3401,1876.4684,1874.0194,1876.4487,1100.0
2019-07-02 11:50:00,1898.53,1899.75,1898.33,1898.34,400.0,1874.839,1876.0438,1874.6415,1874.6514,400.0
2019-07-02 11:55:00,1897.47,1897.76,1897.46,1897.71,900.0,1873.7923,1874.0786,1873.7824,1874.0293,900.0
2019-07-02 12:00:00,1897.9,1899.22,1897.6,1899.21,2800.0,1874.2169,1875.5204,1873.9206,1875.5105,2800.0
2019-07-02 12:05:00,1899.98,1900.96,1899.01,1899.01,3062.0,1876.2709,1877.2387,1875.313,1875.313,3062.0
2019-07-02 12:10:00,1899.01,1900.61,1897.71,1900.51,5172.0,1875.313,1876.8931,1874.0293,1876.7943,5172.0
2019-07-02 12:15:00,1900.83,1902.11,1899.52,1901.0,4404.0,1877.1103,1878.3744,1875.8167,1877.2782,4404.0
2019-07-02 12:20:00,1900.95,1901.47,1900.5,1900.6,2884.0,1877.2288,1877.7423,1876.7844,1876.8832,2884.0
2019-07-02 12:25:00,1900.03,1900.03,1898.5,1898.94,488.0,1876.3203,1876.3203,1874.8094,1875.2439,488.0
2019-07-02 12:30:00,1898.56,1898.57,1894.99,1895.43,600.0,1874.8687,1874.8785,1871.3432,1871.7777,600.0
2019-07-02 12:35:00,1893.11,1893.11,1893.1,1893.11,100.0,1869.4867,1869.4867,1869.4768,1869.4867,100.0
2019-07-02 12:40:00,1893.11,1893.11,1893.11,1893.11,0.0,1869.4867,1869.4867,1869.4867,1869.4867,0.0
2019-07-02 12:45:00,1893.62,1893.79,1893.62,1893.7,300.0,1869.9903,1870.1582,1869.9903,1870.0693,300.0
2019-07-02 12:50:00,1893.48,1894.71,1893.47,1893.86,733.0,1869.852,1871.0667,1869.8422,1870.2273,733.0
2019-07-02 12:55:00,1893.54,1893.54,1893.53,1893.54,100.0,1869.9113,1869.9113,1869.9014,1869.9113,100.0
2019-07-02 13:00:00,1893.95,1893.95,1892.88,1893.61,300.0,1870.3162,1870.3162,1869.2595,1869.9804,300.0
2019-07-02 13:05:00,1894.48,1894.7,1894.16,1894.17,300.0,1870.8396,1871.0568,1870.5236,1870.5334,300.0
2019-07-02 13:10:00,1895.16,1895.16,1895.02,1895.02,400.0,1871.5111,1871.5111,1871.3728,1871.3728,400.0
2019-07-02 13:15:00,1894.67,1894.67,1894.66,1894.67,133.0,1871.0272,1871.0272,1871.0173,1871.0272,133.0
2019-07-02 13:20:00,1894.43,1894.82,1893.02,1893.9,1453.0,1870.7902,1871.1753,1869.3978,1870.2668,1453.0
2019-07-02 13:25:00,1894.52,1895.01,1894.52,1895.0,760.0,1870.8791,1871.363,1870.8791,1871.3531,760.0
2019-07-02 13:30:00,1894.07,1895.06,1894.07,1894.89,605.0,1870.4347,1871.4123,1870.4347,1871.2445,605.0
2019-07-02 13:35:00,1894.17,1894.17,1894.17,1894.17,100.0,1870.5334,1870.5334,1870.5334,1870.5334,100.0
2019-07-02 13:40:00,1893.36,1893.36,1893.35,1893.36,100.0,1869.7335,1869.7335,1869.7237,1869.7335,100.0
2019-07-02 13:45:00,1893.36,1893.36,1893.36,1893.36,0.0,1869.7335,1869.7335,1869.7335,1869.7335,0.0
2019-07-02 13:50:00,1894.53,1894.87,1893.47,1893.71,1100.0,1870.8889,1871.2247,1869.8422,1870.0792,1100.0
2019-07-02 13:55:00,1893.77,1893.77,1893.04,1893.05,300.0,1870.1384,1870.1384,1869.4175,1869.4274,300.0
2019-07-02 14:00:00,1893.05,1893.05,1893.05,1893.05,0.0,1869.4274,1869.4274,1869.4274,1869.4274,0.0
2019-07-02 14:05:00,1893.66,1893.82,1893.66,1893.81,300.0,1870.0298,1870.1878,1870.0298,1870.1779,300.0
2019-07-02 14:10:00,1893.81,1893.82,1892.6,1893.52,1200.0,1870.1779,1870.1878,1868.983,1869.8915,1200.0
2019-07-02 14:15:00,1894.0,1894.0,1894.0,1894.0,100.0,1870.3656,1870.3656,1870.3656,1870.3656,100.0
2019-07-02 14:20:00,1894.98,1895.92,1894.98,1895.92,300.0,1871.3333,1872.2616,1871.3333,1872.2616,300.0
2019-07-02 14:25:00,1896.81,1897.64,1896.8,1897.64,445.0,1873.1405,1873.9601,1873.1306,1873.9601,445.0
2019-07-02 14:30:00,1897.0,1897.0,1896.05,1896.57,555.0,1873.3281,1873.3281,1872.39,1872.9035,555.0
2019-07-02 14:35:00,1896.01,1896.42,1895.08,1896.41,400.0,1872.3505,1872.7554,1871.4321,1872.7455,400.0
2019-07-02 14:40:00,1896.41,1896.41,1896.41,1896.41,0.0,1872.7455,1872.7455,1872.7455,1872.7455,0.0
2019-07-02 14:45:00,1896.15,1896.15,1896.15,1896.15,100.0,1872.4887,1872.4887,1872.4887,1872.4887,100.0
2019-07-02 14:50:00,1896.15,1898.08,1895.61,1897.77,1866.0,1872.4887,1874.3946,1871.9555,1874.0885,1866.0
2019-07-02 14:55:00,1897.77,1899.24,1897.42,1899.24,1600.0,1874.0885,1875.5402,1873.7429,1875.5402,1600.0
2019-07-02 15:00:00,1899.24,1899.24,1899.24,1899.24,0.0,1875.5402,1875.5402,1875.5402,1875.5402,0.0
2019-07-02 15:05:00,1900.29,1902.55,1900.29,1901.86,1233.0,1876.5771,1878.8089,1876.5771,1878.1275,1233.0
2019-07-02 15:10:00,1901.68,1903.89,1901.67,1901.94,2602.0,1877.9497,1880.1321,1877.9398,1878.2065,2602.0
2019-07-02 15:15:00,1902.62,1903.5,1902.62,1903.1,600.0,1878.878,1879.747,1878.878,1879.352,600.0
2019-07-02 15:20:00,1903.15,1904.64,1903.13,1903.83,2800.0,1879.4014,1880.8728,1879.3816,1880.0729,2800.0
2019-07-02 15:25:00,1904.04,1904.04,1902.71,1903.44,1855.0,1880.2803,1880.2803,1878.9669,1879.6878,1855.0
2019-07-02 15:30:00,1903.55,1905.0,1903.54,1905.0,998.0,1879.7964,1881.2283,1879.7865,1881.2283,998.0
2019-07-02 15:35:00,1905.09,1905.1,1905.09,1905.1,400.0,1881.3172,1881.327,1881.3172,1881.327,400.0
2019-07-02 15:40:00,1904.91,1904.91,1904.9,1904.91,136.0,1881.1394,1881.1394,1881.1295,1881.1394,136.0
2019-07-02 15:45:00,1904.91,1906.99,1904.9,1906.59,2615.0,1881.1394,1883.1935,1881.1295,1882.7985,2615.0
2019-07-02 15:50:00,1906.87,1909.75,1906.48,1909.75,1500.0,1883.075,1885.919,1882.6898,1885.919,1500.0
2019-07-02 15:55:00,1910.0,1910.0,1907.1,1908.59,5300.0,1886.1659,1886.1659,1883.3021,1884.7735,5300.0
2019-07-03 09:30:00,1906.22,1908.27,1904.99,1908.27,7072.0,1882.4331,1884.4575,1881.2184,1884.4575,7072.0
2019-07-03 09:35:00,1909.0,1919.32,1908.71,1916.96,6509.0,1885.1784,1895.3696,1884.892,1893.039,6509.0
2019-07-03 09:40:00,1915.21,1919.5,1914.72,1914.77,2050.0,1891.3109,1895.5474,1890.827,1890.8764,2050.0
2019-07-03 09:45:00,1915.55,1919.42,1913.43,1916.5,4948.0,1891.6466,1895.4684,1889.5531,1892.5848,4948.0
2019-07-03 09:50:00,1917.26,1921.59,1917.01,1921.57,3121.0,1893.3353,1897.6113,1893.0884,1897.5915,3121.0
2019-07-03 09:55:00,1920.0,1924.03,1919.97,1924.03,1700.0,1896.0411,1900.0208,1896.0115,1900.0208,1700.0
2019-07-03 10:00:00,1922.62,1922.98,1917.72,1917.99,3805.0,1898.6284,1898.9839,1893.7896,1894.0562,3805.0
2019-07-03 10:05:00,1918.84,1919.23,1917.24,1918.61,5300.0,1894.8956,1895.2807,1893.3156,1894.6685,5300.0
2019-07-03 10:10:00,1918.8,1920.01,1918.29,1920.0,1000.0,1894.8561,1896.051,1894.3525,1896.0411,1000.0
2019-07-03 10:15:00,1921.43,1922.42,1920.94,1922.14,2500.0,1897.4533,1898.4309,1896.9694,1898.1544,2500.0
2019-07-03 10:20:00,1922.68,1923.5,1921.96,1921.96,400.0,1898.6877,1899.4974,1897.9767,1897.9767,400.0
2019-07-03 10:25:00,1923.98,1923.98,1922.24,1922.48,809.0,1899.9714,1899.9714,1898.2532,1898.4902,809.0
2019-07-03 10:30:00,1922.24,1922.28,1922.13,1922.13,400.0,1898.2532,1898.2927,1898.1445,1898.1445,400.0
2019-07-03 10:35:00,1923.93,1923.93,1922.5,1923.07,1518.0,1899.9221,1899.9221,1898.5099,1899.0728,1518.0
2019-07-03 10:40:00,1923.17,1924.62,1922.79,1922.79,1323.0,1899.1716,1900.6035,1898.7963,1898.7963,1323.0
2019-07-03 10:45:00,1922.29,1922.3,1917.51,1917.51,2500.0,1898.3025,1898.3124,1893.5822,1893.5822,2500.0
2019-07-03 10:50:00,1917.55,1919.17,1917.55,1919.06,2749.0,1893.6217,1895.2215,1893.6217,1895.1128,2749.0
2019-07-03 10:55:00,1918.71,1919.3,1918.47,1919.01,1300.0,1894.7672,1895.3498,1894.5302,1895.0635,1300.0
2019-07-03 11:00:00,1918.81,1920.19,1918.32,1919.76,2814.0,1894.866,1896.2287,1894.3821,1895.8041,2814.0
2019-07-03 11:05:00,1920.38,1920.71,1919.23,1920.12,1100.0,1896.4164,1896.7423,1895.2807,1896.1596,1100.0
2019-07-03 11:10:00,1921.2,1921.2,1920.01,1920.01,400.0,1897.2261,1897.2261,1896.051,1896.051,400.0
2019-07-03 11:15:00,1920.27,1921.37,1919.64,1921.37,1400.0,1896.3077,1897.394,1895.6856,1897.394,1400.0
2019-07-03 11:20:00,1920.96,1920.96,1920.8,1920.96,300.0,1896.9891,1896.9891,1896.8311,1896.9891,300.0
2019-07-03 11:25:00,1920.58,1920.58,1918.72,1918.93,1000.0,1896.6139,1896.6139,1894.7771,1894.9845,1000.0
2019-07-03 11:30:00,1919.84,1921.99,1919.84,1921.61,600.0,1895.8831,1898.0063,1895.8831,1897.631,600.0
2019-07-03 11:35:00,1919.78,1919.99,1919.77,1919.99,500.0,1895.8239,1896.0312,1895.814,1896.0312,500.0
2019-07-03 11:40:00,1921.0,1921.49,1919.33,1919.33,1008.0,1897.0286,1897.5125,1895.3795,1895.3795,1008.0
2019-07-03 11:45:00,1921.02,1922.99,1921.02,1922.25,1000.0,1897.0484,1898.9938,1897.0484,1898.263,1000.0
2019-07-03 11:50:00,1921.26,1921.8,1919.37,1919.38,1100.0,1897.2854,1897.8187,1895.419,1895.4289,1100.0
2019-07-03 11:55:00,1919.63,1919.63,1919.62,1919.63,200.0,1895.6757,1895.6757,1895.6659,1895.6757,200.0
2019-07-03 12:00:00,1920.37,1920.45,1919.49,1919.49,600.0,1896.4065,1896.4855,1895.5375,1895.5375,600.0
2019-07-03 12:05:00,1920.0,1921.0,1919.85,1920.71,2600.0,1896.0411,1897.0286,1895.893,1896.7423,2600.0
2019-07-03 12:10:00,1920.01,1920.99,1920.01,1920.7,300.0,1896.051,1897.0188,1896.051,1896.7324,300.0
2019-07-03 12:15:00,1920.6,1920.74,1920.6,1920.74,200.0,1896.6336,1896.7719,1896.6336,1896.7719,200.0
2019-07-03 12:20:00,1919.63,1920.3,1919.52,1920.18,400.0,1895.6757,1896.3374,1895.5671,1896.2189,400.0
2019-07-03 12:25:00,1919.64,1920.45,1919.58,1919.58,900.0,1895.6856,1896.4855,1895.6264,1895.6264,900.0
2019-07-03 12:30:00,1919.95,1921.04,1919.95,1921.04,900.0,1895.9917,1897.0681,1895.9917,1897.0681,900.0
2019-07-03 12:35:00,1921.44,1922.71,1921.43,1922.7,700.0,1897.4631,1898.7173,1897.4533,1898.7074,700.0
2019-07-03 12:40:00,1922.15,1922.15,1921.54,1921.54,300.0,1898.1643,1898.1643,1897.5619,1897.5619,300.0
2019-07-03 12:45:00,1921.53,1921.57,1920.05,1921.13,800.0,1897.552,1897.5915,1896.0905,1897.157,800.0
2019-07-03 12:50:00,1921.22,1923.94,1921.22,1923.3,2522.0,1897.2459,1899.9319,1897.2459,1899.2999,2522.0
2019-07-03 12:55:00,1922.47,1922.57,1918.84,1920.98,5765.0,1898.4803,1898.579,1894.8956,1897.0089,5765.0
2019-07-05 09:30:00,1904.76,1908.43,1901.41,1906.4,4378.0,1880.9913,1884.6155,1877.6831,1882.6108,4378.0
2019-07-05 09:35:00,1908.17,1908.49,1904.5,1907.53,2945.0,1884.3587,1884.6747,1880.7345,1883.7267,2945.0
2019-07-05 09:40:00,1907.53,1908.98,1907.0,1907.0,680.0,1883.7267,1885.1586,1883.2033,1883.2033,680.0
2019-07-05 09:45:00,1907.32,1908.45,1907.32,1907.68,500.0,1883.5193,1884.6352,1883.5193,1883.8748,500.0
2019-07-05 09:50:00,1909.81,1910.0,1909.79,1910.0,607.0,1885.9783,1886.1659,1885.9585,1886.1659,607.0
2019-07-05 09:55:00,1908.2,1910.05,1908.2,1909.73,300.0,1884.3884,1886.2153,1884.3884,1885.8993,300.0
2019-07-05 10:00:00,1908.27,1909.38,1908.27,1909.06,400.0,1884.4575,1885.5536,1884.4575,1885.2376,400.0
2019-07-05 10:05:00,1909.4,1909.4,1909.4,1909.4,100.0,1885.5734,1885.5734,1885.5734,1885.5734,100.0
2019-07-05 10:10:00,1909.4,1909.79,1906.25,1908.66,1700.0,1885.5734,1885.9585,1882.4627,1884.8426,1700.0
2019-07-05 10:15:00,1908.99,1911.33,1905.75,1905.98,4060.0,1885.1685,1887.4793,1881.9689,1882.1961,4060.0
2019-07-05 10:20:00,1907.03,1907.62,1905.4,1906.7,1700.0,1883.233,1883.8156,1881.6233,1882.9071,1700.0
2019-07-05 10:25:00,1908.82,1908.83,1907.0,1907.0,1600.0,1885.0006,1885.0105,1883.2033,1883.2033,1600.0
2019-07-05 10:30:00,1906.8,1906.9,1904.97,1904.97,600.0,1883.0058,1883.1046,1881.1987,1881.1987,600.0
2019-07-05 10:35:00,1904.97,1905.11,1904.0,1904.37,1100.0,1881.1987,1881.3369,1880.2408,1880.6062,1100.0
2019-07-05 10:40:00,1904.87,1904.89,1904.87,1904.89,300.0,1881.0999,1881.1197,1881.0999,1881.1197,300.0
2019-07-05 10:45:00,1906.03,1906.95,1905.87,1906.89,926.0,1882.2454,1883.154,1882.0874,1883.0947,926.0
2019-07-05 10:50:00,1906.94,1908.51,1906.94,1908.51,400.0,1883.1441,1884.6945,1883.1441,1884.6945,400.0
2019-07-05 10:55:00,1908.51,1908.51,1907.64,1908.36,1310.0,1884.6945,1884.6945,1883.8353,1884.5464,1310.0
2019-07-05 11:00:00,1908.36,1908.36,1908.36,1908.36,100.0,1884.5464,1884.5464,1884.5464,1884.5464,100.0
2019-07-05 11:05:00,1908.36,1908.36,1908.36,1908.36,0.0,1884.5464,1884.5464,1884.5464,1884.5464,0.0
2019-07-05 11:10:00,1908.57,1908.59,1908.5,1908.5,1000.0,1884.7537,1884.7735,1884.6846,1884.6846,1000.0
2019-07-05 11:15:00,1909.39,1909.39,1909.38,1909.39,100.0,1885.5635,1885.5635,1885.5536,1885.5635,100.0
2019-07-05 11:20:00,1911.37,1912.01,1910.56,1910.63,700.0,1887.5188,1888.1508,1886.7189,1886.788,700.0
2019-07-05 11:25:00,1911.69,1913.01,1911.24,1912.66,703.0,1887.8348,1889.1383,1887.3904,1888.7927,703.0
2019-07-05 11:30:00,1912.68,1914.92,1912.68,1914.18,1283.0,1888.8125,1891.0245,1888.8125,1890.2937,1283.0
2019-07-05 11:35:00,1914.5,1915.14,1914.17,1915.14,804.0,1890.6097,1891.2418,1890.2839,1891.2418,804.0
2019-07-05 11:40:00,1914.4,1914.76,1913.52,1913.52,800.0,1890.511,1890.8665,1889.642,1889.642,800.0
2019-07-05 11:45:00,1913.52,1913.52,1911.92,1911.93,300.0,1889.642,1889.642,1888.0619,1888.0718,300.0
2019-07-05 11:50:00,1913.24,1913.25,1913.24,1913.24,100.0,1889.3655,1889.3753,1889.3655,1889.3655,100.0
2019-07-05 11:55:00,1913.95,1916.71,1913.95,1916.71,600.0,1890.0666,1892.7922,1890.0666,1892.7922,600.0
2019-07-05 12:00:00,1916.71,1916.71,1916.0,1916.04,300.0,1892.7922,1892.7922,1892.091,1892.1305,300.0
2019-07-05 12:05:00,1916.14,1916.98,1916.14,1916.98,200.0,1892.2293,1893.0588,1892.2293,1893.0588,200.0
2019-07-05 12:10:00,1916.39,1918.66,1916.39,1918.66,300.0,1892.4762,1894.7178,1892.4762,1894.7178,300.0
2019-07-05 12:15:00,1919.51,1919.99,1919.51,1919.99,300.0,1895.5572,1896.0312,1895.5572,1896.0312,300.0
2019-07-05 12:20:00,1921.89,1921.99,1921.89,1921.99,200.0,1897.9075,1898.0063,1897.9075,1898.0063,200.0
2019-07-05 12:25:00,1921.63,1921.63,1921.62,1921.63,100.0,1897.6508,1897.6508,1897.6409,1897.6508,100.0
2019-07-05 12:30:00,1920.21,1920.22,1920.21,1920.21,100.0,1896.2485,1896.2584,1896.2485,1896.2485,100.0
2019-07-05 12:35:00,1921.55,1922.12,1921.54,1922.12,300.0,1897.5718,1898.1347,1897.5619,1898.1347,300.0
2019-07-05 12:40:00,1921.94,1922.0,1920.74,1922.0,530.0,1897.9569,1898.0162,1896.7719,1898.0162,530.0
2019-07-05 12:45:00,1922.53,1923.1,1922.53,1923.09,600.0,1898.5395,1899.1024,1898.5395,1899.0926,600.0
2019-07-05 12:50:00,1922.5,1922.5,1922.5,1922.5,100.0,1898.5099,1898.5099,1898.5099,1898.5099,100.0
2019-07-05 12:55:00,1923.46,1923.46,1921.6,1922.17,1110.0,1899.4579,1899.4579,1897.6211,1898.184,1110.0
2019-07-05 13:00:00,1921.98,1921.98,1920.14,1920.14,200.0,1897.9964,1897.9964,1896.1794,1896.1794,200.0
2019-07-05 13:05:00,1920.78,1920.78,1920.78,1920.78,100.0,1896.8114,1896.8114,1896.8114,1896.8114,100.0
2019-07-05 13:10:00,1922.14,1922.14,1922.14,1922.14,200.0,1898.1544,1898.1544,1898.1544,1898.1544,200.0
2019-07-05 13:15:00,1922.99,1923.54,1922.01,1923.54,1110.0,1898.9938,1899.5369,1898.026,1899.5369,1110.0
2019-07-05 13:20:00,1923.54,1923.54,1923.54,1923.54,0.0,1899.5369,1899.5369,1899.5369,1899.5369,0.0
2019-07-05 13:25:00,1924.08,1924.58,1924.08,1924.58,550.0,1900.0702,1900.564,1900.0702,1900.564,550.0
2019-07-05 13:30:00,1924.58,1924.58,1924.58,1924.58,100.0,1900.564,1900.564,1900.564,1900.564,100.0
2019-07-05 13:35:00,1924.57,1925.11,1924.56,1925.11,604.0,1900.5541,1901.0873,1900.5442,1901.0873,604.0
2019-07-05 13:40:00,1923.36,1927.88,1922.97,1927.42,1800.0,1899.3592,1903.8228,1898.9741,1903.3685,1800.0
2019-07-05 13:45:00,1926.66,1928.62,1926.14,1928.61,1000.0,1902.618,1904.5535,1902.1045,1904.5437,1000.0
2019-07-05 13:50:00,1926.57,1927.75,1926.36,1927.75,304.0,1902.5291,1903.6944,1902.3217,1903.6944,304.0
2019-07-05 13:55:00,1928.0,1928.0,1928.0,1928.0,200.0,1903.9413,1903.9413,1903.9413,1903.9413,200.0
2019-07-05 14:00:00,1926.7,1927.74,1926.7,1927.62,300.0,1902.6575,1903.6845,1902.6575,1903.566,300.0
2019-07-05 14:05:00,1925.6,1925.6,1925.34,1925.34,400.0,1901.5712,1901.5712,1901.3145,1901.3145,400.0
2019-07-05 14:10:00,1925.78,1925.79,1925.6,1925.6,400.0,1901.749,1901.7589,1901.5712,1901.5712,400.0
2019-07-05 14:15:00,1923.26,1925.41,1923.26,1924.17,732.0,1899.2604,1901.3836,1899.2604,1900.1591,732.0
2019-07-05 14:20:00,1924.17,1925.39,1924.17,1925.27,3472.0,1900.1591,1901.3639,1900.1591,1901.2454,3472.0
2019-07-05 14:25:00,1925.35,1925.35,1924.93,1924.95,400.0,1901.3244,1901.3244,1900.9096,1900.9293,400.0
2019-07-05 14:30:00,1925.64,1925.64,1925.63,1925.64,200.0,1901.6107,1901.6107,1901.6009,1901.6107,200.0
2019-07-05 14:35:00,1925.64,1925.87,1925.14,1925.87,600.0,1901.6107,1901.8379,1901.117,1901.8379,600.0
2019-07-05 14:40:00,1926.5,1926.69,1926.0,1926.0,500.0,1902.46,1902.6476,1901.9662,1901.9662,500.0
2019-07-05 14:45:00,1926.79,1926.79,1926.79,1926.79,100.0,1902.7464,1902.7464,1902.7464,1902.7464,100.0
2019-07-05 14:50:00,1925.85,1926.69,1924.99,1925.0,1400.0,1901.8181,1902.6476,1900.9688,1900.9787,1400.0
2019-07-05 14:55:00,1925.57,1925.58,1925.57,1925.57,300.0,1901.5416,1901.5515,1901.5416,1901.5416,300.0
2019-07-05 15:00:00,1925.95,1925.95,1924.29,1924.29,2410.0,1901.9169,1901.9169,1900.2776,1900.2776,2410.0
2019-07-05 15:05:00,1924.56,1924.91,1924.1,1924.1,1300.0,1900.5442,1900.8898,1900.09,1900.09,1300.0
2019-07-05 15:10:00,1924.72,1924.72,1922.86,1923.26,300.0,1900.7022,1900.7022,1898.8654,1899.2604,300.0
2019-07-05 15:15:00,1924.18,1924.18,1924.17,1924.18,200.0,1900.169,1900.169,1900.1591,1900.169,200.0
2019-07-05 15:20:00,1923.83,1924.76,1923.83,1924.76,400.0,1899.8233,1900.7417,1899.8233,1900.7417,400.0
2019-07-05 15:25:00,1925.07,1925.07,1924.63,1924.63,300.0,1901.0478,1901.0478,1900.6133,1900.6133,300.0
2019-07-05 15:30:00,1925.06,1925.81,1925.05,1925.81,427.0,1901.038,1901.7786,1901.0281,1901.7786,427.0
2019-07-05 15:35:00,1926.03,1926.15,1925.98,1926.09,700.0,1901.9959,1902.1144,1901.9465,1902.0551,700.0
2019-07-05 15:40:00,1926.0,1926.08,1924.31,1924.52,932.0,1901.9662,1902.0452,1900.2973,1900.5047,932.0
2019-07-05 15:45:00,1924.1,1924.5,1922.96,1923.2,900.0,1900.09,1900.485,1898.9642,1899.2012,900.0
2019-07-05 15:50:00,1922.93,1923.41,1921.54,1922.95,2300.0,1898.9346,1899.4086,1897.5619,1898.9543,2300.0
2019-07-05 15:55:00,1921.49,1925.31,1920.31,1925.31,8135.0,1897.5125,1901.2849,1896.3472,1901.2849,8135.0
2019-07-08 09:30:00,1918.73,1922.0,1913.01,1914.56,4172.0,1894.787,1898.0162,1889.1383,1890.669,4172.0
2019-07-08 09:35:00,1917.61,1917.61,1910.0,1910.0,4008.0,1893.6809,1893.6809,1886.1659,1886.1659,4008.0
2019-07-08 09:40:00,1908.0,1909.29,1905.73,1909.29,1526.0,1884.1909,1885.4648,1881.9492,1885.4648,1526.0
2019-07-08 09:45:00,1909.29,1910.35,1908.11,1908.19,2430.0,1885.4648,1886.5115,1884.2995,1884.3785,2430.0
2019-07-08 09:50:00,1910.32,1910.33,1909.86,1910.17,1000.0,1886.4819,1886.4918,1886.0276,1886.3338,1000.0
2019-07-08 09:55:00,1910.27,1910.83,1909.12,1909.35,1000.0,1886.4325,1886.9855,1885.2969,1885.524,1000.0
2019-07-08 10:00:00,1911.47,1911.98,1910.23,1911.97,400.0,1887.6176,1888.1212,1886.393,1888.1113,400.0
2019-07-08 10:05:00,1911.32,1912.45,1910.99,1911.21,880.0,1887.4694,1888.5853,1887.1435,1887.3608,880.0
2019-07-08 10:10:00,1910.95,1911.49,1908.78,1908.78,2600.0,1887.104,1887.6373,1884.9611,1884.9611,2600.0
2019-07-08 10:15:00,1909.0,1909.0,1907.31,1908.9,1194.0,1885.1784,1885.1784,1883.5095,1885.0796,1194.0
2019-07-08 10:20:00,1909.22,1910.71,1907.39,1907.4,1400.0,1885.3956,1886.867,1883.5885,1883.5983,1400.0
2019-07-08 10:25:00,1907.95,1907.95,1903.01,1903.28,1400.0,1884.1415,1884.1415,1879.2631,1879.5298,1400.0
2019-07-08 10:30:00,1903.28,1903.39,1902.0,1902.63,1605.0,1879.5298,1879.6384,1878.2657,1878.8879,1605.0
2019-07-08 10:35:00,1902.88,1905.86,1902.77,1905.86,2408.0,1879.1347,1882.0776,1879.0261,1882.0776,2408.0
2019-07-08 10:40:00,1905.14,1907.41,1905.14,1907.41,700.0,1881.3665,1883.6082,1881.3665,1883.6082,700.0
2019-07-08 10:45:00,1906.82,1908.71,1902.37,1903.2,2305.0,1883.0256,1884.892,1878.6311,1879.4508,2305.0
2019-07-08 10:50:00,1903.36,1906.0,1901.45,1901.45,3547.0,1879.6088,1882.2158,1877.7226,1877.7226,3547.0
2019-07-08 10:55:00,1902.0,1903.19,1901.25,1903.18,1400.0,1878.2657,1879.4409,1877.5251,1879.431,1400.0
2019-07-08 11:00:00,1903.21,1903.74,1901.28,1902.56,3612.0,1879.4606,1879.984,1877.5547,1878.8187,3612.0
2019-07-08 11:05:00,1901.92,1902.96,1896.87,1897.54,6558.0,1878.1867,1879.2137,1873.1997,1873.8614,6558.0
2019-07-08 11:10:00,1898.72,1900.92,1898.15,1900.78,2343.0,1875.0267,1877.1992,1874.4638,1877.061,2343.0
2019-07-08 11:15:00,1899.97,1899.98,1892.65,1895.28,3255.0,1876.2611,1876.2709,1869.0324,1871.6296,3255.0
2019-07-08 11:20:00,1895.32,1895.67,1892.51,1892.75,1861.0,1871.6691,1872.0147,1868.8941,1869.1312,1861.0
2019-07-08 11:25:00,1892.52,1893.36,1892.0,1892.0,1401.0,1868.904,1869.7335,1868.3905,1868.3905,1401.0
2019-07-08 11:30:00,1890.6,1890.89,1889.11,1889.86,2200.0,1867.008,1867.2944,1865.5366,1866.2772,2200.0
2019-07-08 11:35:00,1890.33,1892.22,1887.42,1887.82,4500.0,1866.7414,1868.6078,1863.8677,1864.2627,4500.0
2019-07-08 11:40:00,1887.03,1887.21,1886.83,1887.01,1060.0,1863.4825,1863.6603,1863.285,1863.4628,1060.0
2019-07-08 11:45:00,1887.03,1888.53,1886.27,1886.74,5560.0,1863.4825,1864.9638,1862.732,1863.1962,5560.0
2019-07-08 11:50:00,1887.69,1889.0,1886.8,1887.89,2400.0,1864.1343,1865.4279,1863.2554,1864.3318,2400.0
2019-07-08 11:55:00,1887.89,1887.89,1885.83,1886.82,500.0,1864.3318,1864.3318,1862.2975,1863.2752,500.0
2019-07-08 12:00:00,1885.79,1885.79,1883.22,1883.92,3400.0,1862.258,1862.258,1859.7201,1860.4113,3400.0
2019-07-08 12:05:00,1882.34,1884.0,1881.06,1881.07,1800.0,1858.8511,1860.4903,1857.587,1857.5969,1800.0
2019-07-08 12:10:00,1881.71,1881.71,1879.41,1879.41,2159.0,1858.2289,1858.2289,1855.9576,1855.9576,2159.0
2019-07-08 12:15:00,1880.85,1883.47,1880.84,1883.47,1050.0,1857.3797,1859.967,1857.3698,1859.967,1050.0
2019-07-08 12:20:00,1883.47,1883.47,1881.5,1882.29,500.0,1859.967,1859.967,1858.0215,1858.8017,500.0
2019-07-08 12:25:00,1882.2,1882.2,1882.01,1882.01,250.0,1858.7128,1858.7128,1858.5252,1858.5252,250.0
2019-07-08 12:30:00,1882.67,1884.73,1881.5,1884.73,2365.0,1859.1769,1861.2112,1858.0215,1861.2112,2365.0
2019-07-08 12:35:00,1885.01,1885.19,1884.98,1884.98,800.0,1861.4877,1861.6655,1861.4581,1861.4581,800.0
2019-07-08 12:40:00,1884.46,1884.66,1883.46,1884.66,900.0,1860.9446,1861.1421,1859.9571,1861.1421,900.0
2019-07-08 12:45:00,1885.32,1885.99,1885.04,1885.32,900.0,1861.7939,1862.4555,1861.5174,1861.7939,900.0
2019-07-08 12:50:00,1886.24,1886.28,1884.17,1884.26,1490.0,1862.7024,1862.7419,1860.6582,1860.7471,1490.0
2019-07-08 12:55:00,1884.44,1884.95,1883.67,1884.94,1100.0,1860.9249,1861.4285,1860.1645,1861.4186,1100.0
2019-07-08 13:00:00,1884.02,1884.8,1884.02,1884.79,550.0,1860.5101,1861.2804,1860.5101,1861.2705,550.0
2019-07-08 13:05:00,1884.02,1884.02,1882.78,1883.58,750.0,1860.5101,1860.5101,1859.2856,1860.0756,750.0
2019-07-08 13:10:00,1882.44,1882.53,1881.05,1881.06,1200.0,1858.9498,1859.0387,1857.5772,1857.587,1200.0
2019-07-08 13:15:00,1880.21,1882.09,1880.21,1881.75,1900.0,1856.7476,1858.6042,1856.7476,1858.2684,1900.0
2019-07-08 13:20:00,1881.76,1883.69,1881.75,1883.66,900.0,1858.2783,1860.1842,1858.2684,1860.1546,900.0
2019-07-08 13:25:00,1883.66,1883.66,1883.66,1883.66,100.0,1860.1546,1860.1546,1860.1546,1860.1546,100.0
2019-07-08 13:30:00,1883.99,1884.57,1883.97,1883.97,1051.0,1860.4805,1861.0532,1860.4607,1860.4607,1051.0
2019-07-08 13:35:00,1883.96,1883.97,1882.51,1882.51,200.0,1860.4508,1860.4607,1859.0189,1859.0189,200.0
2019-07-08 13:40:00,1882.37,1882.37,1880.29,1880.44,750.0,1858.8807,1858.8807,1856.8266,1856.9748,750.0
2019-07-08 13:45:00,1880.59,1882.34,1880.5,1882.34,1953.0,1857.1229,1858.8511,1857.034,1858.8511,1953.0
2019-07-08 13:50:00,1881.45,1882.11,1880.8,1881.39,2450.0,1857.9722,1858.6239,1857.3303,1857.9129,2450.0
2019-07-08 13:55:00,1881.18,1881.73,1880.35,1881.03,700.0,1857.7055,1858.2487,1856.8859,1857.5574,700.0
2019-07-08 14:00:00,1881.73,1881.73,1880.61,1881.0,750.0,1858.2487,1858.2487,1857.1426,1857.5278,750.0
2019-07-08 14:05:00,1880.74,1880.96,1879.41,1880.15,3044.0,1857.271,1857.4883,1855.9576,1856.6884,3044.0
2019-07-08 14:10:00,1880.61,1882.82,1880.61,1881.34,5211.0,1857.1426,1859.3251,1857.1426,1857.8635,5211.0
2019-07-08 14:15:00,1881.37,1882.96,1881.37,1881.49,650.0,1857.8932,1859.4633,1857.8932,1858.0117,650.0
2019-07-08 14:20:00,1881.94,1881.96,1879.76,1879.76,300.0,1858.456,1858.4758,1856.3033,1856.3033,300.0
2019-07-08 14:25:00,1881.66,1881.66,1879.77,1880.07,1800.0,1858.1795,1858.1795,1856.3131,1856.6094,1800.0
2019-07-08 14:30:00,1880.48,1880.48,1879.14,1879.58,742.0,1857.0143,1857.0143,1855.691,1856.1255,742.0
2019-07-08 14:35:00,1879.59,1880.29,1879.59,1880.29,1100.0,1856.1354,1856.8266,1856.1354,1856.8266,1100.0
2019-07-08 14:40:00,1880.28,1880.28,1879.8,1879.8,300.0,1856.8168,1856.8168,1856.3428,1856.3428,300.0
2019-07-08 14:45:00,1879.8,1882.0,1879.54,1881.31,1550.0,1856.3428,1858.5153,1856.086,1857.8339,1550.0
2019-07-08 14:50:00,1881.0,1881.91,1880.99,1881.0,1200.0,1857.5278,1858.4264,1857.5179,1857.5278,1200.0
2019-07-08 14:55:00,1881.06,1881.06,1880.22,1880.22,200.0,1857.587,1857.587,1856.7575,1856.7575,200.0
2019-07-08 15:00:00,1881.31,1881.53,1879.59,1879.59,1800.0,1857.8339,1858.0512,1856.1354,1856.1354,1800.0
2019-07-08 15:05:00,1879.53,1879.99,1877.79,1878.55,1705.0,1856.0761,1856.5304,1854.3578,1855.1084,1705.0
2019-07-08 15:10:00,1878.61,1879.49,1878.02,1879.48,1196.0,1855.1676,1856.0366,1854.585,1856.0267,1196.0
2019-07-08 15:15:00,1880.18,1880.96,1879.07,1879.08,3645.0,1856.718,1857.4883,1855.6219,1855.6317,3645.0
2019-07-08 15:20:00,1878.71,1878.8,1876.02,1876.02,2300.0,1855.2664,1855.3552,1852.6099,1852.6099,2300.0
2019-07-08 15:25:00,1876.71,1877.8,1876.7,1877.02,594.0,1853.2913,1854.3677,1853.2814,1853.5974,594.0
2019-07-08 15:30:00,1876.43,1877.48,1876.35,1876.93,1100.0,1853.0148,1854.0517,1852.9358,1853.5086,1100.0
2019-07-08 15:35:00,1877.43,1879.02,1877.43,1878.16,1800.0,1854.0023,1855.5725,1854.0023,1854.7232,1800.0
2019-07-08 15:40:00,1877.7,1878.64,1877.62,1877.62,1959.0,1854.269,1855.1972,1854.19,1854.19,1959.0
2019-07-08 15:45:00,1877.44,1878.34,1876.48,1876.96,2146.0,1854.0122,1854.901,1853.0642,1853.5382,2146.0
2019-07-08 15:50:00,1876.92,1877.6,1875.75,1875.76,3850.0,1853.4987,1854.1702,1852.3433,1852.3532,3850.0
2019-07-08 15:55:00,1875.59,1877.9,1875.0,1876.1,7451.0,1852.1853,1854.4665,1851.6027,1852.6889,7451.0
2019-07-09 09:30:00,1873.0,1879.6,1872.74,1879.6,4395.0,1849.6276,1856.1452,1849.3709,1856.1452,4395.0
2019-07-09 09:35:00,1879.08,1884.79,1876.25,1876.25,4700.0,1855.6317,1861.2705,1852.8371,1852.8371,4700.0
2019-07-09 09:40:00,1877.67,1880.67,1872.0,1874.1,2797.0,1854.2393,1857.2019,1848.6401,1850.7139,2797.0
2019-07-09 09:45:00,1874.18,1874.19,1868.51,1868.51,2224.0,1850.7929,1850.8028,1845.1936,1845.1936,2224.0
2019-07-09 09:50:00,1869.47,1870.81,1869.0,1870.8,1100.0,1846.1417,1847.4649,1845.6775,1847.4551,1100.0
2019-07-09 09:55:00,1871.61,1872.51,1870.15,1870.15,1600.0,1848.255,1849.1437,1846.8132,1846.8132,1600.0
2019-07-09 10:00:00,1870.18,1877.52,1870.17,1877.52,1500.0,1846.8428,1854.0912,1846.8329,1854.0912,1500.0
2019-07-09 10:05:00,1876.51,1877.37,1874.88,1877.31,2115.0,1853.0938,1853.9431,1851.4841,1853.8838,2115.0
2019-07-09 10:10:00,1878.52,1878.52,1872.85,1873.58,1100.0,1855.0787,1855.0787,1849.4795,1850.2004,1100.0
2019-07-09 10:15:00,1873.57,1873.61,1869.9,1873.06,4300.0,1850.1905,1850.23,1846.5663,1849.6869,4300.0
2019-07-09 10:20:00,1872.89,1872.89,1868.62,1868.91,1011.0,1849.519,1849.519,1845.3023,1845.5886,1011.0
2019-07-09 10:25:00,1869.51,1870.54,1866.12,1868.36,3384.0,1846.1812,1847.1983,1842.8335,1845.0455,3384.0
2019-07-09 10:30:00,1868.36,1869.0,1866.01,1866.9,4520.0,1845.0455,1845.6775,1842.7248,1843.6037,4520.0
2019-07-09 10:35:00,1867.91,1868.9,1866.97,1867.47,1911.0,1844.6011,1845.5788,1843.6729,1844.1666,1911.0
2019-07-09 10:40:00,1868.2,1871.84,1867.94,1871.84,1600.0,1844.8875,1848.4821,1844.6307,1848.4821,1600.0
2019-07-09 10:45:00,1872.32,1874.59,1871.93,1874.39,800.0,1848.9561,1851.1978,1848.571,1851.0003,800.0
2019-07-09 10:50:00,1874.27,1876.89,1873.33,1876.89,2894.0,1850.8818,1853.4691,1849.9535,1853.4691,2894.0
2019-07-09 10:55:00,1875.54,1876.47,1874.16,1876.46,1300.0,1852.1359,1853.0543,1850.7731,1853.0444,1300.0
2019-07-09 11:00:00,1875.54,1876.9,1875.04,1876.14,1500.0,1852.1359,1853.4789,1851.6422,1852.7284,1500.0
2019-07-09 11:05:00,1877.17,1878.11,1876.12,1878.06,1900.0,1853.7456,1854.6738,1852.7087,1854.6245,1900.0
2019-07-09 11:10:00,1878.83,1879.61,1876.78,1876.92,3722.0,1855.3849,1856.1551,1853.3604,1853.4987,3722.0
2019-07-09 11:15:00,1876.5,1876.5,1871.43,1872.9,2200.0,1853.0839,1853.0839,1848.0772,1849.5289,2200.0
2019-07-09 11:20:00,1875.68,1876.32,1875.54,1875.54,400.0,1852.2742,1852.9062,1852.1359,1852.1359,400.0
2019-07-09 11:25:00,1875.96,1876.92,1875.66,1876.75,2200.0,1852.5507,1853.4987,1852.2544,1853.3308,2200.0
2019-07-09 11:30:00,1876.8,1876.8,1873.75,1873.75,1300.0,1853.3802,1853.3802,1850.3682,1850.3682,1300.0
2019-07-09 11:35:00,1874.67,1874.67,1873.66,1874.23,1193.0,1851.2768,1851.2768,1850.2794,1850.8423,1193.0
2019-07-09 11:40:00,1874.23,1874.23,1874.23,1874.23,0.0,1850.8423,1850.8423,1850.8423,1850.8423,0.0
2019-07-09 11:45:00,1874.58,1877.2,1874.58,1877.07,800.0,1851.1879,1853.7752,1851.1879,1853.6468,800.0
2019-07-09 11:50:00,1876.61,1876.62,1873.82,1873.88,920.0,1853.1926,1853.2024,1850.4374,1850.4966,920.0
2019-07-09 11:55:00,1875.18,1875.98,1873.82,1874.36,1986.0,1851.7804,1852.5704,1850.4374,1850.9706,1986.0
2019-07-09 12:00:00,1874.36,1874.36,1874.36,1874.36,0.0,1850.9706,1850.9706,1850.9706,1850.9706,0.0
2019-07-09 12:05:00,1874.78,1875.86,1874.71,1875.32,1896.0,1851.3854,1852.4519,1851.3163,1851.9187,1896.0
2019-07-09 12:10:00,1874.66,1875.47,1873.92,1873.93,1000.0,1851.2669,1852.0668,1850.5361,1850.546,1000.0
2019-07-09 12:15:00,1873.96,1874.75,1872.79,1873.08,1932.0,1850.5756,1851.3558,1849.4202,1849.7066,1932.0
2019-07-09 12:20:00,1873.09,1873.8,1873.09,1873.28,800.0,1849.7165,1850.4176,1849.7165,1849.9041,800.0
2019-07-09 12:25:00,1873.46,1873.46,1872.65,1872.66,400.0,1850.0819,1850.0819,1849.282,1849.2918,400.0
2019-07-09 12:30:00,1872.7,1872.7,1868.31,1868.41,1400.0,1849.3314,1849.3314,1844.9961,1845.0949,1400.0
2019-07-09 12:35:00,1868.5,1869.29,1868.5,1869.29,500.0,1845.1838,1845.9639,1845.1838,1845.9639,500.0
2019-07-09 12:40:00,1870.13,1872.95,1870.12,1871.77,800.0,1846.7934,1849.5782,1846.7835,1848.413,800.0
2019-07-09 12:45:00,1873.05,1874.01,1871.57,1871.57,1300.0,1849.677,1850.625,1848.2155,1848.2155,1300.0
2019-07-09 12:50:00,1871.42,1872.4,1871.01,1872.08,1700.0,1848.0673,1849.0351,1847.6624,1848.7191,1700.0
2019-07-09 12:55:00,1872.08,1872.08,1872.08,1872.08,0.0,1848.7191,1848.7191,1848.7191,1848.7191,0.0
2019-07-09 13:00:00,1871.69,1872.98,1871.66,1872.54,700.0,1848.334,1849.6079,1848.3043,1849.1733,700.0
2019-07-09 13:05:00,1872.54,1873.08,1872.28,1872.28,600.0,1849.1733,1849.7066,1848.9166,1848.9166,600.0
2019-07-09 13:10:00,1872.09,1872.09,1870.9,1870.91,400.0,1848.729,1848.729,1847.5538,1847.5637,400.0
2019-07-09 13:15:00,1872.71,1873.02,1872.71,1873.02,200.0,1849.3412,1849.6474,1849.3412,1849.6474,200.0
2019-07-09 13:20:00,1873.31,1873.86,1872.53,1872.53,700.0,1849.9337,1850.4769,1849.1635,1849.1635,700.0
2019-07-09 13:25:00,1873.38,1873.7,1873.29,1873.7,500.0,1850.0029,1850.3189,1849.914,1850.3189,500.0
2019-07-09 13:30:00,1873.62,1875.92,1873.3,1875.56,1055.0,1850.2399,1852.5112,1849.9239,1852.1557,1055.0
2019-07-09 13:35:00,1875.35,1875.98,1875.18,1875.97,1509.0,1851.9483,1852.5704,1851.7804,1852.5605,1509.0
2019-07-09 13:40:00,1875.33,1877.15,1874.63,1876.27,2900.0,1851.9285,1853.7258,1851.2373,1852.8568,2900.0
2019-07-09 13:45:00,1876.47,1876.64,1875.6,1876.64,900.0,1853.0543,1853.2222,1852.1952,1853.2222,900.0
2019-07-09 13:50:00,1876.39,1876.62,1876.39,1876.61,400.0,1852.9753,1853.2024,1852.9753,1853.1926,400.0
2019-07-09 13:55:00,1876.94,1877.09,1876.05,1876.1,3800.0,1853.5184,1853.6666,1852.6395,1852.6889,3800.0
2019-07-09 14:00:00,1877.72,1878.53,1877.2,1877.34,1000.0,1854.2887,1855.0886,1853.7752,1853.9135,1000.0
2019-07-09 14:05:00,1877.6,1878.77,1877.19,1878.77,2396.0,1854.1702,1855.3256,1853.7653,1855.3256,2396.0
2019-07-09 14:10:00,1878.77,1880.22,1878.56,1880.21,1100.0,1855.3256,1856.7575,1855.1182,1856.7476,1100.0
2019-07-09 14:15:00,1880.11,1880.23,1878.05,1878.34,1400.0,1856.6489,1856.7674,1854.6146,1854.901,1400.0
2019-07-09 14:20:00,1879.75,1880.0,1879.75,1880.0,800.0,1856.2934,1856.5403,1856.2934,1856.5403,800.0
2019-07-09 14:25:00,1880.11,1883.29,1880.0,1881.98,26133.0,1856.6489,1859.7892,1856.5403,1858.4955,26133.0
2019-07-09 14:30:00,1883.48,1883.98,1882.85,1882.85,1300.0,1859.9768,1860.4706,1859.3547,1859.3547,1300.0
2019-07-09 14:35:00,1883.13,1884.8,1882.13,1884.8,2600.0,1859.6312,1861.2804,1858.6437,1861.2804,2600.0
2019-07-09 14:40:00,1885.0,1885.49,1884.99,1885.49,400.0,1861.4779,1861.9617,1861.468,1861.9617,400.0
2019-07-09 14:45:00,1886.9,1887.74,1886.9,1887.54,550.0,1863.3542,1864.1837,1863.3542,1863.9862,550.0
2019-07-09 14:50:00,1887.33,1888.51,1887.27,1887.88,2128.0,1863.7788,1864.9441,1863.7195,1864.3219,2128.0
2019-07-09 14:55:00,1888.89,1889.74,1888.01,1888.79,2200.0,1865.3193,1866.1587,1864.4503,1865.2206,2200.0
2019-07-09 15:00:00,1888.35,1888.54,1884.78,1884.78,6400.0,1864.7861,1864.9737,1861.2606,1861.2606,6400.0
2019-07-09 15:05:00,1885.47,1885.49,1883.37,1883.37,2300.0,1861.942,1861.9617,1859.8682,1859.8682,2300.0
2019-07-09 15:10:00,1882.61,1883.12,1881.18,1881.35,1900.0,1859.1177,1859.6213,1857.7055,1857.8734,1900.0
2019-07-09 15:15:00,1882.51,1883.17,1882.11,1882.11,600.0,1859.0189,1859.6707,1858.6239,1858.6239,600.0
2019-07-09 15:20:00,1882.6,1883.71,1882.5,1883.37,2100.0,1859.1078,1860.204,1859.0091,1859.8682,2100.0
2019-07-09 15:25:00,1882.81,1882.81,1879.57,1879.57,2071.0,1859.3152,1859.3152,1856.1156,1856.1156,2071.0
2019-07-09 15:30:00,1879.15,1881.6,1879.15,1881.0,3000.0,1855.7009,1858.1203,1855.7009,1857.5278,3000.0
2019-07-09 15:35:00,1881.01,1882.3,1880.45,1880.45,2700.0,1857.5377,1858.8116,1856.9846,1856.9846,2700.0
2019-07-09 15:40:00,1880.02,1881.03,1879.85,1880.66,2700.0,1856.56,1857.5574,1856.3921,1857.192,2700.0
2019-07-09 15:45:00,1881.1,1881.42,1878.36,1878.89,3529.0,1857.6265,1857.9425,1854.9207,1855.4441,3529.0
2019-07-09 15:50:00,1879.0,1880.54,1878.26,1879.05,5706.0,1855.5527,1857.0735,1854.822,1855.6021,5706.0
2019-07-09 15:55:00,1878.59,1879.84,1877.25,1877.86,7109.0,1855.1479,1856.3823,1853.8246,1854.427,7109.0
2019-07-10 09:30:00,1890.52,1892.99,1881.18,1881.19,8112.0,1866.929,1869.3682,1857.7055,1857.7154,8112.0
2019-07-10 09:35:00,1884.64,1886.55,1879.91,1879.92,4200.0,1861.1224,1863.0085,1856.4514,1856.4613,4200.0
2019-07-10 09:40:00,1880.11,1881.17,1873.53,1873.54,3390.0,1856.6489,1857.6957,1850.151,1850.1609,3390.0
2019-07-10 09:45:00,1876.55,1882.1,1873.28,1882.09,1921.0,1853.1333,1858.6141,1849.9041,1858.6042,1921.0
2019-07-10 09:50:00,1882.39,1884.98,1881.67,1882.35,1845.0,1858.9004,1861.4581,1858.1894,1858.8609,1845.0
2019-07-10 09:55:00,1880.45,1881.97,1878.68,1880.82,2120.0,1856.9846,1858.4857,1855.2367,1857.35,2120.0
2019-07-10 10:00:00,1880.82,1881.25,1877.04,1877.05,1650.0,1857.35,1857.7747,1853.6172,1853.6271,1650.0
2019-07-10 10:05:00,1875.75,1876.1,1870.01,1871.85,5364.0,1852.3433,1852.6889,1846.6749,1848.492,5364.0
2019-07-10 10:10:00,1870.47,1872.22,1866.4,1871.19,4950.0,1847.1292,1848.8573,1843.11,1847.8402,4950.0
2019-07-10 10:15:00,1874.47,1874.47,1871.84,1873.17,600.0,1851.0793,1851.0793,1848.4821,1849.7955,600.0
2019-07-10 10:20:00,1874.32,1875.73,1870.01,1870.15,1900.0,1850.9311,1852.3235,1846.6749,1846.8132,1900.0
2019-07-10 10:25:00,1871.01,1871.01,1867.55,1868.0,6222.0,1847.6624,1847.6624,1844.2456,1844.69,6222.0
2019-07-10 10:30:00,1867.45,1870.63,1866.01,1866.5,4126.0,1844.1469,1847.2872,1842.7248,1843.2087,4126.0
2019-07-10 10:35:00,1867.46,1867.71,1864.99,1867.27,5791.0,1844.1567,1844.4036,1841.7176,1843.9691,5791.0
2019-07-10 10:40:00,1867.27,1867.27,1863.57,1864.15,800.0,1843.9691,1843.9691,1840.3153,1840.888,800.0
2019-07-10 10:45:00,1865.68,1870.03,1865.68,1868.0,1780.0,1842.399,1846.6947,1842.399,1844.69,1780.0
2019-07-10 10:50:00,1868.65,1868.66,1865.79,1865.8,1399.0,1845.3319,1845.3418,1842.5076,1842.5175,1399.0
2019-07-10 10:55:00,1867.0,1867.35,1862.75,1862.76,3981.0,1843.7025,1844.0481,1839.5055,1839.5154,3981.0
2019-07-10 11:00:00,1863.86,1863.94,1862.0,1862.28,600.0,1840.6017,1840.6807,1838.7649,1839.0414,600.0
2019-07-10 11:05:00,1862.64,1863.65,1862.61,1862.81,978.0,1839.3969,1840.3943,1839.3673,1839.5648,978.0
2019-07-10 11:10:00,1862.19,1863.04,1862.16,1862.16,960.0,1838.9525,1839.7919,1838.9229,1838.9229,960.0
2019-07-10 11:15:00,1861.59,1861.59,1858.88,1860.82,1898.0,1838.36,1838.36,1835.6838,1837.5996,1898.0
2019-07-10 11:20:00,1859.73,1863.22,1859.46,1862.42,3429.0,1836.5232,1839.9696,1836.2566,1839.1796,3429.0
2019-07-10 11:25:00,1861.2,1863.5,1861.11,1862.63,2900.0,1837.9749,1840.2462,1837.886,1839.387,2900.0
2019-07-10 11:30:00,1861.88,1863.92,1861.7,1863.37,5250.0,1838.6464,1840.6609,1838.4686,1840.1178,5250.0
2019-07-10 11:35:00,1864.2,1864.2,1862.0,1862.0,4445.0,1840.9374,1840.9374,1838.7649,1838.7649,4445.0
2019-07-10 11:40:00,1861.29,1861.4,1861.25,1861.4,600.0,1838.0637,1838.1724,1838.0242,1838.1724,600.0
2019-07-10 11:45:00,1861.75,1865.2,1861.75,1865.17,1658.0,1838.518,1841.9249,1838.518,1841.8953,1658.0
2019-07-10 11:50:00,1864.74,1866.0,1864.73,1866.0,3728.0,1841.4707,1842.715,1841.4608,1842.715,3728.0
2019-07-10 11:55:00,1866.0,1868.24,1866.0,1867.42,2400.0,1842.715,1844.927,1842.715,1844.1172,2400.0
2019-07-10 12:00:00,1867.42,1867.42,1867.42,1867.42,0.0,1844.1172,1844.1172,1844.1172,1844.1172,0.0
2019-07-10 12:05:00,1867.17,1867.68,1866.0,1866.81,1400.0,1843.8704,1844.374,1842.715,1843.5148,1400.0
2019-07-10 12:10:00,1866.81,1866.81,1866.81,1866.81,0.0,1843.5148,1843.5148,1843.5148,1843.5148,0.0
2019-07-10 12:15:00,1865.14,1865.14,1864.18,1864.73,300.0,1841.8657,1841.8657,1840.9177,1841.4608,300.0
2019-07-10 12:20:00,1865.24,1865.25,1864.48,1865.25,700.0,1841.9644,1841.9743,1841.2139,1841.9743,700.0
2019-07-10 12:25:00,1863.75,1865.2,1863.75,1864.64,1200.0,1840.493,1841.9249,1840.493,1841.3719,1200.0
2019-07-10 12:30:00,1865.38,1866.05,1865.06,1866.05,350.0,1842.1027,1842.7643,1841.7867,1842.7643,350.0
2019-07-10 12:35:00,1865.4,1865.92,1865.4,1865.92,821.0,1842.1224,1842.636,1842.1224,1842.636,821.0
2019-07-10 12:40:00,1867.34,1867.86,1867.34,1867.86,612.0,1844.0382,1844.5517,1844.0382,1844.5517,612.0
2019-07-10 12:45:00,1867.41,1867.83,1867.0,1867.01,1400.0,1844.1074,1844.5221,1843.7025,1843.7124,1400.0
2019-07-10 12:50:00,1865.11,1865.11,1864.68,1864.69,400.0,1841.8361,1841.8361,1841.4114,1841.4213,400.0
2019-07-10 12:55:00,1865.18,1865.39,1865.18,1865.39,300.0,1841.9052,1842.1126,1841.9052,1842.1126,300.0
2019-07-10 13:00:00,1866.0,1866.71,1865.99,1866.35,1200.0,1842.715,1843.4161,1842.7051,1843.0606,1200.0
2019-07-10 13:05:00,1866.41,1866.41,1863.2,1863.91,3320.0,1843.1198,1843.1198,1839.9499,1840.651,3320.0
2019-07-10 13:10:00,1863.78,1863.78,1863.5,1863.5,400.0,1840.5227,1840.5227,1840.2462,1840.2462,400.0
2019-07-10 13:15:00,1863.72,1864.79,1863.68,1864.79,525.0,1840.4634,1841.5201,1840.4239,1841.5201,525.0
2019-07-10 13:20:00,1867.42,1869.58,1867.42,1869.57,1315.0,1844.1172,1846.2503,1844.1172,1846.2404,1315.0
2019-07-10 13:25:00,1868.88,1869.15,1868.65,1868.85,900.0,1845.559,1845.8256,1845.3319,1845.5294,900.0
2019-07-10 13:30:00,1869.52,1870.72,1868.48,1868.48,1200.0,1846.191,1847.3761,1845.164,1845.164,1200.0
2019-07-10 13:35:00,1868.48,1868.48,1868.48,1868.48,0.0,1845.164,1845.164,1845.164,1845.164,0.0
2019-07-10 13:40:00,1869.31,1870.33,1869.3,1870.0,400.0,1845.9837,1846.9909,1845.9738,1846.665,400.0
2019-07-10 13:45:00,1870.0,1870.0,1867.82,1868.53,700.0,1846.665,1846.665,1844.5122,1845.2134,700.0
2019-07-10 13:50:00,1868.53,1870.62,1868.53,1870.61,667.0,1845.2134,1847.2773,1845.2134,1847.2674,667.0
2019-07-10 13:55:00,1870.63,1870.71,1869.92,1869.93,700.0,1847.2872,1847.3662,1846.586,1846.5959,700.0
2019-07-10 14:00:00,1870.49,1870.86,1869.02,1869.16,1400.0,1847.1489,1847.5143,1845.6973,1845.8355,1400.0
2019-07-10 14:05:00,1869.18,1869.19,1867.78,1867.78,547.0,1845.8553,1845.8652,1844.4727,1844.4727,547.0
2019-07-10 14:10:00,1867.78,1868.66,1867.77,1868.66,200.0,1844.4727,1845.3418,1844.4629,1845.3418,200.0
2019-07-10 14:15:00,1867.66,1868.57,1867.66,1868.55,400.0,1844.3542,1845.2529,1844.3542,1845.2331,400.0
2019-07-10 14:20:00,1867.94,1868.25,1867.02,1867.02,1200.0,1844.6307,1844.9369,1843.7222,1843.7222,1200.0
2019-07-10 14:25:00,1867.32,1867.33,1866.6,1866.6,400.0,1844.0185,1844.0284,1843.3075,1843.3075,400.0
2019-07-10 14:30:00,1866.76,1868.41,1866.69,1868.41,945.0,1843.4655,1845.0949,1843.3963,1845.0949,945.0
2019-07-10 14:35:00,1868.82,1870.0,1868.81,1870.0,600.0,1845.4998,1846.665,1845.4899,1846.665,600.0
2019-07-10 14:40:00,1870.62,1871.24,1870.55,1871.0,1050.0,1847.2773,1847.8896,1847.2082,1847.6526,1050.0
2019-07-10 14:45:00,1870.15,1870.83,1869.72,1869.72,800.0,1846.8132,1847.4847,1846.3885,1846.3885,800.0
2019-07-10 14:50:00,1870.0,1870.07,1870.0,1870.0,500.0,1846.665,1846.7342,1846.665,1846.665,500.0
2019-07-10 14:55:00,1870.0,1870.0,1869.12,1869.13,326.0,1846.665,1846.665,1845.796,1845.8059,326.0
2019-07-10 15:00:00,1870.0,1871.75,1870.0,1871.16,2300.0,1846.665,1848.3932,1846.665,1847.8106,2300.0
2019-07-10 15:05:00,1870.4,1870.4,1870.4,1870.4,100.0,1847.0601,1847.0601,1847.0601,1847.0601,100.0
2019-07-10 15:10:00,1871.46,1872.47,1871.45,1872.37,800.0,1848.1068,1849.1042,1848.0969,1849.0055,800.0
2019-07-10 15:15:00,1872.8,1873.07,1872.24,1872.27,1400.0,1849.4301,1849.6967,1848.8771,1848.9067,1400.0
2019-07-10 15:20:00,1871.57,1871.6,1868.81,1870.0,1910.0,1848.2155,1848.2451,1845.4899,1846.665,1910.0
2019-07-10 15:25:00,1870.51,1870.51,1870.0,1870.0,200.0,1847.1687,1847.1687,1846.665,1846.665,200.0
2019-07-10 15:30:00,1869.13,1870.0,1869.13,1870.0,1700.0,1845.8059,1846.665,1845.8059,1846.665,1700.0
2019-07-10 15:35:00,1870.0,1870.8,1869.08,1869.08,2000.0,1846.665,1847.4551,1845.7565,1845.7565,2000.0
2019-07-10 15:40:00,1868.95,1870.18,1868.56,1869.75,3069.0,1845.6281,1846.8428,1845.243,1846.4182,3069.0
2019-07-10 15:45:00,1870.25,1870.25,1868.05,1868.58,1500.0,1846.9119,1846.9119,1844.7394,1845.2628,1500.0
2019-07-10 15:50:00,1869.16,1871.6,1869.15,1871.5,5600.0,1845.8355,1848.2451,1845.8256,1848.1463,5600.0
2019-07-10 15:55:00,1871.51,1871.89,1867.42,1868.93,7032.0,1848.1562,1848.5315,1844.1172,1845.6084,7032.0
2019-07-11 09:30:00,1875.45,1878.29,1871.12,1875.07,5909.0,1852.047,1854.8516,1847.7711,1851.6718,5909.0
2019-07-11 09:35:00,1878.66,1879.1,1873.03,1875.0,2500.0,1855.217,1855.6515,1849.6572,1851.6027,2500.0
2019-07-11 09:40:00,1873.51,1873.51,1870.47,1873.39,300.0,1850.1312,1850.1312,1847.1292,1850.0127,300.0
2019-07-11 09:45:00,1873.73,1873.74,1871.81,1871.81,900.0,1850.3485,1850.3584,1848.4525,1848.4525,900.0
2019-07-11 09:50:00,1872.25,1872.26,1871.5,1871.77,600.0,1848.887,1848.8968,1848.1463,1848.413,600.0
2019-07-11 09:55:00,1870.37,1876.23,1870.36,1871.91,2192.0,1847.0304,1852.8173,1847.0206,1848.5512,2192.0
2019-07-11 10:00:00,1874.2,1874.21,1871.64,1871.64,1400.0,1850.8126,1850.8225,1848.2846,1848.2846,1400.0
2019-07-11 10:05:00,1870.22,1871.35,1870.22,1871.34,500.0,1846.8823,1847.9982,1846.8823,1847.9883,500.0
2019-07-11 10:10:00,1870.83,1870.83,1869.98,1870.01,600.0,1847.4847,1847.4847,1846.6453,1846.6749,600.0
2019-07-11 10:15:00,1870.01,1870.9,1869.86,1870.04,798.0,1846.6749,1847.5538,1846.5268,1846.7045,798.0
2019-07-11 10:20:00,1870.05,1871.28,1870.05,1870.44,300.0,1846.7144,1847.9291,1846.7144,1847.0996,300.0
2019-07-11 10:25:00,1872.92,1872.92,1871.81,1872.36,1000.0,1849.5486,1849.5486,1848.4525,1848.9956,1000.0
2019-07-11 10:30:00,1872.99,1873.07,1872.44,1873.07,600.0,1849.6177,1849.6967,1849.0746,1849.6967,600.0
2019-07-11 10:35:00,1872.09,1873.56,1872.09,1872.73,823.0,1848.729,1850.1806,1848.729,1849.361,823.0
2019-07-11 10:40:00,1874.81,1875.95,1874.8,1875.06,1243.0,1851.415,1852.5408,1851.4051,1851.6619,1243.0
2019-07-11 10:45:00,1875.0,1875.01,1872.93,1872.93,2748.0,1851.6027,1851.6125,1849.5585,1849.5585,2748.0
2019-07-11 10:50:00,1873.48,1874.99,1872.17,1873.86,1613.0,1850.1016,1851.5928,1848.808,1850.4769,1613.0
2019-07-11 10:55:00,1873.9,1873.9,1873.67,1873.67,400.0,1850.5164,1850.5164,1850.2892,1850.2892,400.0
2019-07-11 11:00:00,1875.0,1875.01,1873.27,1873.36,500.0,1851.6027,1851.6125,1849.8942,1849.9831,500.0
2019-07-11 11:05:00,1873.13,1875.21,1873.13,1875.2,1882.0,1849.756,1851.81,1849.756,1851.8002,1882.0
2019-07-11 11:10:00,1874.88,1876.23,1874.47,1876.22,1253.0,1851.4841,1852.8173,1851.0793,1852.8074,1253.0
2019-07-11 11:15:00,1875.26,1875.26,1874.46,1874.46,300.0,1851.8594,1851.8594,1851.0694,1851.0694,300.0
2019-07-11 11:20:00,1875.23,1875.23,1875.23,1875.23,380.0,1851.8298,1851.8298,1851.8298,1851.8298,380.0
2019-07-11 11:25:00,1875.03,1876.96,1875.03,1876.22,1100.0,1851.6323,1853.5382,1851.6323,1852.8074,1100.0
2019-07-11 11:30:00,1875.67,1876.22,1874.02,1874.03,1933.0,1852.2643,1852.8074,1850.6349,1850.6448,1933.0
2019-07-11 11:35:00,1873.71,1874.8,1872.7,1874.8,2344.0,1850.3287,1851.4051,1849.3314,1851.4051,2344.0
2019-07-11 11:40:00,1874.76,1876.0,1873.97,1874.7,3519.0,1851.3656,1852.5902,1850.5855,1851.3064,3519.0
2019-07-11 11:45:00,1874.89,1875.01,1873.79,1873.81,1000.0,1851.494,1851.6125,1850.4077,1850.4275,1000.0
2019-07-11 11:50:00,1874.4,1874.4,1874.39,1874.39,400.0,1851.0101,1851.0101,1851.0003,1851.0003,400.0
2019-07-11 11:55:00,1874.99,1874.99,1873.65,1873.65,200.0,1851.5928,1851.5928,1850.2695,1850.2695,200.0
2019-07-11 12:00:00,1874.99,1875.63,1874.56,1874.57,1210.0,1851.5928,1852.2248,1851.1681,1851.178,1210.0
2019-07-11 12:05:00,1874.99,1874.99,1874.31,1874.32,400.0,1851.5928,1851.5928,1850.9213,1850.9311,400.0
2019-07-11 12:10:00,1874.99,1874.99,1874.99,1874.99,100.0,1851.5928,1851.5928,1851.5928,1851.5928,100.0
2019-07-11 12:15:00,1873.8,1873.8,1873.35,1873.35,300.0,1850.4176,1850.4176,1849.9732,1849.9732,300.0
2019-07-11 12:20:00,1873.35,1873.35,1873.35,1873.35,100.0,1849.9732,1849.9732,1849.9732,1849.9732,100.0
2019-07-11 12:25:00,1874.03,1875.25,1874.02,1875.25,700.0,1850.6448,1851.8495,1850.6349,1851.8495,700.0
2019-07-11 12:30:00,1876.36,1876.63,1875.25,1875.38,600.0,1852.9457,1853.2123,1851.8495,1851.9779,600.0
2019-07-11 12:35:00,1875.29,1875.29,1873.81,1873.81,400.0,1851.889,1851.889,1850.4275,1850.4275,400.0
2019-07-11 12:40:00,1874.83,1875.01,1874.83,1875.0,600.0,1851.4348,1851.6125,1851.4348,1851.6027,600.0
2019-07-11 12:45:00,1875.44,1875.76,1875.38,1875.38,846.0,1852.0372,1852.3532,1851.9779,1851.9779,846.0
2019-07-11 12:50:00,1875.3,1875.3,1874.55,1874.55,300.0,1851.8989,1851.8989,1851.1583,1851.1583,300.0
2019-07-11 12:55:00,1874.55,1874.55,1874.55,1874.55,0.0,1851.1583,1851.1583,1851.1583,1851.1583,0.0
2019-07-11 13:00:00,1875.47,1875.49,1875.0,1875.23,500.0,1852.0668,1852.0865,1851.6027,1851.8298,500.0
2019-07-11 13:05:00,1874.91,1875.13,1874.55,1874.55,300.0,1851.5138,1851.731,1851.1583,1851.1583,300.0
2019-07-11 13:10:00,1874.4,1875.9,1873.76,1875.9,1400.0,1851.0101,1852.4914,1850.3781,1852.4914,1400.0
2019-07-11 13:15:00,1875.68,1875.68,1874.43,1874.44,600.0,1852.2742,1852.2742,1851.0398,1851.0496,600.0
2019-07-11 13:20:00,1875.6,1875.69,1875.29,1875.69,500.0,1852.1952,1852.284,1851.889,1852.284,500.0
2019-07-11 13:25:00,1875.98,1875.99,1872.67,1872.68,1700.0,1852.5704,1852.5803,1849.3017,1849.3116,1700.0
2019-07-11 13:30:00,1873.27,1873.62,1872.09,1873.62,700.0,1849.8942,1850.2399,1848.729,1850.2399,700.0
2019-07-11 13:35:00,1871.87,1871.88,1869.59,1870.0,800.0,1848.5117,1848.5216,1846.2602,1846.665,800.0
2019-07-11 13:40:00,1870.91,1870.91,1868.73,1868.86,600.0,1847.5637,1847.5637,1845.4109,1845.5393,600.0
2019-07-11 13:45:00,1868.84,1869.74,1868.83,1869.73,585.0,1845.5195,1846.4083,1845.5096,1846.3984,585.0
2019-07-11 13:50:00,1871.12,1871.12,1870.4,1870.4,200.0,1847.7711,1847.7711,1847.0601,1847.0601,200.0
2019-07-11 13:55:00,1870.6,1870.71,1870.36,1870.36,582.0,1847.2576,1847.3662,1847.0206,1847.0206,582.0
2019-07-11 14:00:00,1869.99,1872.39,1869.99,1871.79,500.0,1846.6552,1849.0252,1846.6552,1848.4327,500.0
2019-07-11 14:05:00,1872.87,1872.87,1871.77,1871.97,400.0,1849.4992,1849.4992,1848.413,1848.6105,400.0
2019-07-11 14:10:00,1871.78,1873.16,1871.26,1873.15,400.0,1848.4228,1849.7856,1847.9093,1849.7757,400.0
2019-07-11 14:15:00,1872.8,1872.8,1871.58,1871.58,700.0,1849.4301,1849.4301,1848.2253,1848.2253,700.0
2019-07-11 14:20:00,1871.38,1872.05,1870.62,1872.05,400.0,1848.0278,1848.6895,1847.2773,1848.6895,400.0
2019-07-11 14:25:00,1872.29,1873.25,1872.29,1873.24,641.0,1848.9265,1849.8745,1848.9265,1849.8646,641.0
2019-07-11 14:30:00,1874.44,1875.17,1874.34,1874.98,2088.0,1851.0496,1851.7705,1850.9509,1851.5829,2088.0
2019-07-11 14:35:00,1874.9,1875.04,1874.56,1874.57,600.0,1851.5039,1851.6422,1851.1681,1851.178,600.0
2019-07-11 14:40:00,1875.44,1875.44,1874.39,1874.93,600.0,1852.0372,1852.0372,1851.0003,1851.5335,600.0
2019-07-11 14:45:00,1874.42,1874.71,1874.36,1874.7,835.0,1851.0299,1851.3163,1850.9706,1851.3064,835.0
2019-07-11 14:50:00,1874.69,1874.7,1874.36,1874.36,400.0,1851.2965,1851.3064,1850.9706,1850.9706,400.0
2019-07-11 14:55:00,1875.01,1875.29,1874.77,1875.01,2226.0,1851.6125,1851.889,1851.3755,1851.6125,2226.0
2019-07-11 15:00:00,1875.01,1875.14,1875.01,1875.14,800.0,1851.6125,1851.7409,1851.6125,1851.7409,800.0
2019-07-11 15:05:00,1875.18,1875.8,1874.58,1875.47,2100.0,1851.7804,1852.3927,1851.1879,1852.0668,2100.0
2019-07-11 15:10:00,1875.01,1875.04,1875.01,1875.02,300.0,1851.6125,1851.6422,1851.6125,1851.6224,300.0
2019-07-11 15:15:00,1874.85,1875.87,1874.85,1875.87,1200.0,1851.4545,1852.4618,1851.4545,1852.4618,1200.0
2019-07-11 15:20:00,1876.37,1876.99,1874.96,1875.0,2690.0,1852.9556,1853.5678,1851.5631,1851.6027,2690.0
2019-07-11 15:25:00,1874.96,1875.35,1874.26,1874.26,1500.0,1851.5631,1851.9483,1850.8719,1850.8719,1500.0
2019-07-11 15:30:00,1874.59,1874.59,1873.54,1874.07,600.0,1851.1978,1851.1978,1850.1609,1850.6843,600.0
2019-07-11 15:35:00,1874.05,1874.05,1872.35,1873.44,3780.0,1850.6645,1850.6645,1848.9857,1850.0621,3780.0
2019-07-11 15:40:00,1873.74,1874.52,1873.13,1874.12,2221.0,1850.3584,1851.1286,1849.756,1850.7336,2221.0
2019-07-11 15:45:00,1875.0,1875.45,1874.35,1875.45,3400.0,1851.6027,1852.047,1850.9608,1852.047,3400.0
2019-07-11 15:50:00,1875.58,1875.6,1873.42,1873.43,3120.0,1852.1754,1852.1952,1850.0424,1850.0522,3120.0
2019-07-11 15:55:00,1873.46,1875.23,1873.04,1873.43,10913.0,1850.0819,1851.8298,1849.6671,1850.0522,10913.0
2019-07-12 09:30:00,1878.02,1884.98,1876.08,1876.48,7698.0,1854.585,1861.4581,1852.6692,1853.0642,7698.0
2019-07-12 09:35:00,1876.54,1878.3,1872.2,1872.2,1516.0,1853.1234,1854.8615,1848.8376,1848.8376,1516.0
2019-07-12 09:40:00,1873.76,1874.99,1869.49,1871.16,5295.0,1850.3781,1851.5928,1846.1614,1847.8106,5295.0
2019-07-12 09:45:00,1870.8,1875.23,1870.8,1875.23,600.0,1847.4551,1851.8298,1847.4551,1851.8298,600.0
2019-07-12 09:50:00,1875.22,1875.86,1872.18,1872.23,2208.0,1851.8199,1852.4519,1848.8178,1848.8672,2208.0
2019-07-12 09:55:00,1872.1,1872.97,1872.1,1872.37,846.0,1848.7388,1849.598,1848.7388,1849.0055,846.0
2019-07-12 10:00:00,1871.91,1875.65,1871.9,1874.59,1465.0,1848.5512,1852.2445,1848.5413,1851.1978,1465.0
2019-07-12 10:05:00,1873.3,1874.1,1872.51,1874.1,800.0,1849.9239,1850.7139,1849.1437,1850.7139,800.0
2019-07-12 10:10:00,1874.98,1875.61,1874.08,1874.41,1400.0,1851.5829,1852.205,1850.6941,1851.02,1400.0
2019-07-12 10:15:00,1874.55,1875.2,1873.21,1874.15,4743.0,1851.1583,1851.8002,1849.835,1850.7633,4743.0
2019-07-12 10:20:00,1873.58,1875.01,1873.14,1874.5,1600.0,1850.2004,1851.6125,1849.7659,1851.1089,1600.0
2019-07-12 10:25:00,1874.49,1875.92,1872.99,1875.25,3175.0,1851.099,1852.5112,1849.6177,1851.8495,3175.0
2019-07-12 10:30:00,1876.1,1880.4,1874.78,1874.88,6900.0,1852.6889,1856.9353,1851.3854,1851.4841,6900.0
2019-07-12 10:35:00,1875.0,1876.75,1874.75,1876.75,4002.0,1851.6027,1853.3308,1851.3558,1853.3308,4002.0
2019-07-12 10:40:00,1878.84,1881.98,1878.84,1881.05,3500.0,1855.3947,1858.4955,1855.3947,1857.5772,3500.0
2019-07-12 10:45:00,1880.29,1880.29,1879.55,1879.58,300.0,1856.8266,1856.8266,1856.0959,1856.1255,300.0
2019-07-12 10:50:00,1878.58,1878.58,1878.0,1878.0,400.0,1855.138,1855.138,1854.5652,1854.5652,400.0
2019-07-12 10:55:00,1877.56,1878.42,1877.36,1878.42,1000.0,1854.1307,1854.98,1853.9332,1854.98,1000.0
2019-07-12 11:00:00,1878.42,1878.42,1876.36,1876.75,1500.0,1854.98,1854.98,1852.9457,1853.3308,1500.0
2019-07-12 11:05:00,1875.2,1876.9,1875.06,1875.07,1415.0,1851.8002,1853.4789,1851.6619,1851.6718,1415.0
2019-07-12 11:10:00,1875.07,1875.59,1874.41,1874.42,400.0,1851.6718,1852.1853,1851.02,1851.0299,400.0
2019-07-12 11:15:00,1878.0,1878.57,1877.6,1877.8,1400.0,1854.5652,1855.1281,1854.1702,1854.3677,1400.0
2019-07-12 11:20:00,1877.8,1880.65,1877.63,1879.86,3050.0,1854.3677,1857.1821,1854.1998,1856.402,3050.0
2019-07-12 11:25:00,1881.29,1881.44,1880.56,1880.95,800.0,1857.8142,1857.9623,1857.0933,1857.4784,800.0
2019-07-12 11:30:00,1881.02,1883.01,1881.02,1882.58,1100.0,1857.5475,1859.5127,1857.5475,1859.0881,1100.0
2019-07-12 11:35:00,1882.13,1883.01,1881.62,1883.0,2424.0,1858.6437,1859.5127,1858.14,1859.5028,2424.0
2019-07-12 11:40:00,1882.99,1883.62,1882.99,1883.26,700.0,1859.4929,1860.1151,1859.4929,1859.7596,700.0
2019-07-12 11:45:00,1883.98,1883.99,1879.57,1879.58,4400.0,1860.4706,1860.4805,1856.1156,1856.1255,4400.0
2019-07-12 11:50:00,1879.45,1879.45,1878.0,1878.62,1502.0,1855.9971,1855.9971,1854.5652,1855.1775,1502.0
2019-07-12 11:55:00,1878.34,1878.34,1878.34,1878.34,100.0,1854.901,1854.901,1854.901,1854.901,100.0
2019-07-12 12:00:00,1879.01,1879.01,1879.01,1879.01,200.0,1855.5626,1855.5626,1855.5626,1855.5626,200.0
2019-07-12 12:05:00,1879.01,1879.01,1879.01,1879.01,0.0,1855.5626,1855.5626,1855.5626,1855.5626,0.0
2019-07-12 12:10:00,1879.96,1880.53,1879.96,1880.0,1000.0,1856.5008,1857.0636,1856.5008,1856.5403,1000.0
2019-07-12 12:15:00,1880.02,1880.02,1879.77,1879.77,800.0,1856.56,1856.56,1856.3131,1856.3131,800.0
2019-07-12 12:20:00,1879.39,1880.07,1879.39,1879.71,600.0,1855.9379,1856.6094,1855.9379,1856.2539,600.0
2019-07-12 12:25:00,1879.42,1880.25,1878.97,1878.97,1100.0,1855.9675,1856.7871,1855.5231,1855.5231,1100.0
2019-07-12 12:30:00,1880.58,1880.58,1880.4,1880.4,200.0,1857.113,1857.113,1856.9353,1856.9353,200.0
2019-07-12 12:35:00,1882.0,1882.05,1881.19,1881.2,1500.0,1858.5153,1858.5647,1857.7154,1857.7253,1500.0
2019-07-12 12:40:00,1880.45,1880.58,1880.06,1880.06,700.0,1856.9846,1857.113,1856.5995,1856.5995,700.0
2019-07-12 12:45:00,1881.73,1882.6,1880.34,1881.06,2472.0,1858.2487,1859.1078,1856.876,1857.587,2472.0
2019-07-12 12:50:00,1879.75,1880.38,1879.75,1880.0,690.0,1856.2934,1856.9155,1856.2934,1856.5403,690.0
2019-07-12 12:55:00,1880.43,1880.44,1880.0,1880.0,300.0,1856.9649,1856.9748,1856.5403,1856.5403,300.0
2019-07-12 13:00:00,1880.0,1880.98,1880.0,1880.98,300.0,1856.5403,1857.508,1856.5403,1857.508,300.0
2019-07-12 13:05:00,1879.89,1881.7,1879.86,1880.28,1400.0,1856.4316,1858.219,1856.402,1856.8168,1400.0
2019-07-12 13:10:00,1881.64,1881.64,1880.0,1880.0,600.0,1858.1598,1858.1598,1856.5403,1856.5403,600.0
2019-07-12 13:15:00,1879.78,1879.78,1879.77,1879.78,200.0,1856.323,1856.323,1856.3131,1856.323,200.0
2019-07-12 13:20:00,1880.0,1880.0,1879.02,1879.02,1100.0,1856.5403,1856.5403,1855.5725,1855.5725,1100.0
2019-07-12 13:25:00,1879.26,1880.43,1879.26,1879.71,600.0,1855.8095,1856.9649,1855.8095,1856.2539,600.0
2019-07-12 13:30:00,1879.52,1879.52,1879.51,1879.51,200.0,1856.0662,1856.0662,1856.0564,1856.0564,200.0
2019-07-12 13:35:00,1880.39,1880.71,1880.0,1880.58,700.0,1856.9254,1857.2414,1856.5403,1857.113,700.0
2019-07-12 13:40:00,1880.16,1880.19,1878.99,1880.18,2300.0,1856.6983,1856.7279,1855.5429,1856.718,2300.0
2019-07-12 13:45:00,1879.55,1879.58,1879.54,1879.55,300.0,1856.0959,1856.1255,1856.086,1856.0959,300.0
2019-07-12 13:50:00,1880.53,1880.53,1880.53,1880.53,100.0,1857.0636,1857.0636,1857.0636,1857.0636,100.0
2019-07-12 13:55:00,1880.83,1880.9,1880.36,1880.36,600.0,1857.3599,1857.429,1856.8958,1856.8958,600.0
2019-07-12 14:00:00,1880.47,1880.47,1880.47,1880.47,100.0,1857.0044,1857.0044,1857.0044,1857.0044,100.0
2019-07-12 14:05:00,1880.54,1880.84,1879.98,1879.98,750.0,1857.0735,1857.3698,1856.5205,1856.5205,750.0
2019-07-12 14:10:00,1879.98,1879.98,1879.98,1879.98,200.0,1856.5205,1856.5205,1856.5205,1856.5205,200.0
2019-07-12 14:15:00,1879.98,1879.98,1879.98,1879.98,0.0,1856.5205,1856.5205,1856.5205,1856.5205,0.0
2019-07-12 14:20:00,1880.83,1881.1,1880.16,1880.91,1921.0,1857.3599,1857.6265,1856.6983,1857.4389,1921.0
2019-07-12 14:25:00,1880.64,1881.99,1880.64,1881.99,400.0,1857.1723,1858.5054,1857.1723,1858.5054,400.0
2019-07-12 14:30:00,1882.06,1882.07,1880.79,1880.79,1400.0,1858.5746,1858.5844,1857.3204,1857.3204,1400.0
2019-07-12 14:35:00,1880.79,1880.79,1880.79,1880.79,0.0,1857.3204,1857.3204,1857.3204,1857.3204,0.0
2019-07-12 14:40:00,1879.66,1880.15,1879.66,1880.14,400.0,1856.2045,1856.6884,1856.2045,1856.6785,400.0
2019-07-12 14:45:00,1880.58,1880.79,1880.58,1880.79,200.0,1857.113,1857.3204,1857.113,1857.3204,200.0
2019-07-12 14:50:00,1882.68,1882.7,1880.46,1880.46,1900.0,1859.1868,1859.2066,1856.9945,1856.9945,1900.0
2019-07-12 14:55:00,1880.0,1881.08,1880.0,1880.02,460.0,1856.5403,1857.6068,1856.5403,1856.56,460.0
2019-07-12 15:00:00,1880.0,1880.48,1879.65,1879.86,1500.0,1856.5403,1857.0143,1856.1946,1856.402,1500.0
2019-07-12 15:05:00,1880.0,1880.01,1879.99,1880.01,600.0,1856.5403,1856.5501,1856.5304,1856.5501,600.0
2019-07-12 15:10:00,1880.01,1880.62,1879.04,1879.22,2322.0,1856.5501,1857.1525,1855.5922,1855.77,2322.0
2019-07-12 15:15:00,1879.07,1880.71,1879.06,1879.95,2024.0,1855.6219,1857.2414,1855.612,1856.4909,2024.0
2019-07-12 15:20:00,1880.1,1880.19,1879.76,1880.16,1000.0,1856.639,1856.7279,1856.3033,1856.6983,1000.0
2019-07-12 15:25:00,1880.13,1880.25,1880.13,1880.25,400.0,1856.6686,1856.7871,1856.6686,1856.7871,400.0
2019-07-12 15:30:00,1880.25,1880.76,1879.54,1879.94,3280.0,1856.7871,1857.2908,1856.086,1856.481,3280.0
2019-07-12 15:35:00,1879.78,1880.53,1879.77,1880.41,1214.0,1856.323,1857.0636,1856.3131,1856.9451,1214.0
2019-07-12 15:40:00,1880.5,1880.65,1879.77,1880.65,2699.0,1857.034,1857.1821,1856.3131,1857.1821,2699.0
2019-07-12 15:45:00,1880.64,1882.59,1880.38,1882.44,4150.0,1857.1723,1859.0979,1856.9155,1858.9498,4150.0
2019-07-12 15:50:00,1882.34,1884.05,1882.15,1883.27,2690.0,1858.8511,1860.5397,1858.6634,1859.7695,2690.0
2019-07-12 15:55:00,1883.62,1884.59,1881.73,1881.73,12820.0,1860.1151,1861.073,1858.2487,1858.2487,12820.0
2019-07-15 09:30:00,1881.89,1885.25,1881.79,1881.79,5431.0,1858.4067,1861.7247,1858.3079,1858.3079,5431.0
2019-07-15 09:35:00,1882.08,1882.09,1872.29,1874.72,1604.0,1858.5943,1858.6042,1848.9265,1851.3261,1604.0
2019-07-15 09:40:00,1874.35,1875.99,1872.89,1875.99,800.0,1850.9608,1852.5803,1849.519,1852.5803,800.0
2019-07-15 09:45:00,1876.54,1878.14,1875.26,1875.44,1250.0,1853.1234,1854.7035,1851.8594,1852.0372,1250.0
2019-07-15 09:50:00,1873.05,1875.56,1873.05,1875.49,300.0,1849.677,1852.1557,1849.677,1852.0865,300.0
2019-07-15 09:55:00,1875.54,1879.67,1875.53,1879.67,400.0,1852.1359,1856.2144,1852.126,1856.2144,400.0
2019-07-15 10:00:00,1877.64,1877.65,1876.85,1876.98,400.0,1854.2097,1854.2196,1853.4296,1853.5579,400.0
2019-07-15 10:05:00,1875.33,1878.13,1875.32,1877.5,4500.0,1851.9285,1854.6936,1851.9187,1854.0715,4500.0
2019-07-15 10:10:00,1879.78,1881.37,1878.08,1878.08,3271.0,1856.323,1857.8932,1854.6442,1854.6442,3271.0
2019-07-15 10:15:00,1879.45,1881.66,1879.45,1880.85,1400.0,1855.9971,1858.1795,1855.9971,1857.3797,1400.0
2019-07-15 10:20:00,1880.99,1882.01,1880.03,1880.29,1000.0,1857.5179,1858.5252,1856.5699,1856.8266,1000.0
2019-07-15 10:25:00,1881.48,1881.7,1880.31,1880.32,500.0,1858.0018,1858.219,1856.8464,1856.8563,500.0
2019-07-15 10:30:00,1880.5,1882.66,1880.29,1880.36,2105.0,1857.034,1859.1671,1856.8266,1856.8958,2105.0
2019-07-15 10:35:00,1880.35,1880.35,1880.35,1880.35,200.0,1856.8859,1856.8859,1856.8859,1856.8859,200.0
2019-07-15 10:40:00,1879.97,1879.97,1878.0,1878.0,315.0,1856.5106,1856.5106,1854.5652,1854.5652,315.0
2019-07-15 10:45:00,1878.0,1878.0,1876.51,1876.51,1950.0,1854.5652,1854.5652,1853.0938,1853.0938,1950.0
2019-07-15 10:50:00,1878.28,1878.48,1876.89,1877.89,2600.0,1854.8417,1855.0392,1853.4691,1854.4566,2600.0
2019-07-15 10:55:00,1879.14,1882.77,1879.14,1882.77,1789.0,1855.691,1859.2757,1855.691,1859.2757,1789.0
2019-07-15 11:00:00,1883.27,1883.27,1881.41,1882.08,1200.0,1859.7695,1859.7695,1857.9327,1858.5943,1200.0
2019-07-15 11:05:00,1882.08,1882.08,1878.7,1878.7,1700.0,1858.5943,1858.5943,1855.2565,1855.2565,1700.0
2019-07-15 11:10:00,1878.71,1880.0,1877.81,1878.35,3034.0,1855.2664,1856.5403,1854.3776,1854.9108,3034.0
2019-07-15 11:15:00,1878.5,1879.95,1878.17,1879.6,1400.0,1855.059,1856.4909,1854.7331,1856.1452,1400.0
2019-07-15 11:20:00,1881.04,1881.21,1877.77,1878.6,3100.0,1857.5673,1857.7352,1854.3381,1855.1577,3100.0
2019-07-15 11:25:00,1877.44,1878.18,1876.45,1876.54,1900.0,1854.0122,1854.743,1853.0346,1853.1234,1900.0
2019-07-15 11:30:00,1876.04,1876.64,1875.23,1876.17,1200.0,1852.6297,1853.2222,1851.8298,1852.7581,1200.0
2019-07-15 11:35:00,1877.05,1878.11,1877.04,1877.3,600.0,1853.6271,1854.6738,1853.6172,1853.8739,600.0
2019-07-15 11:40:00,1878.6,1879.75,1878.27,1878.28,500.0,1855.1577,1856.2934,1854.8318,1854.8417,500.0
2019-07-15 11:45:00,1879.88,1879.88,1877.29,1877.65,3500.0,1856.4218,1856.4218,1853.8641,1854.2196,3500.0
2019-07-15 11:50:00,1878.69,1878.7,1875.97,1877.79,3823.0,1855.2466,1855.2565,1852.5605,1854.3578,3823.0
2019-07-15 11:55:00,1877.75,1877.75,1876.97,1877.09,500.0,1854.3183,1854.3183,1853.5481,1853.6666,500.0
2019-07-15 12:00:00,1879.09,1879.22,1877.11,1877.11,1100.0,1855.6416,1855.77,1853.6863,1853.6863,1100.0
2019-07-15 12:05:00,1876.46,1878.42,1875.93,1878.41,1100.0,1853.0444,1854.98,1852.521,1854.9701,1100.0
2019-07-15 12:10:00,1876.88,1878.36,1876.87,1877.55,500.0,1853.4592,1854.9207,1853.4493,1854.1208,500.0
2019-07-15 12:15:00,1878.28,1878.28,1876.72,1877.05,7645.0,1854.8417,1854.8417,1853.3012,1853.6271,7645.0
2019-07-15 12:20:00,1877.05,1877.54,1876.78,1877.02,1000.0,1853.6271,1854.111,1853.3604,1853.5974,1000.0
2019-07-15 12:25:00,1877.08,1878.12,1876.83,1876.83,400.0,1853.6567,1854.6837,1853.4098,1853.4098,400.0
2019-07-15 12:30:00,1877.23,1877.23,1876.01,1877.23,700.0,1853.8048,1853.8048,1852.6,1853.8048,700.0
2019-07-15 12:35:00,1877.23,1877.4,1877.23,1877.4,200.0,1853.8048,1853.9727,1853.8048,1853.9727,200.0
2019-07-15 12:40:00,1877.51,1878.43,1877.51,1877.96,300.0,1854.0813,1854.9898,1854.0813,1854.5257,300.0
2019-07-15 12:45:00,1876.29,1877.74,1876.28,1877.73,200.0,1852.8766,1854.3085,1852.8667,1854.2986,200.0
2019-07-15 12:50:00,1877.91,1878.01,1876.88,1876.88,300.0,1854.4763,1854.5751,1853.4592,1853.4592,300.0
2019-07-15 12:55:00,1876.08,1876.13,1873.45,1874.57,3729.0,1852.6692,1852.7185,1850.072,1851.178,3729.0
2019-07-15 13:00:00,1876.77,1878.81,1873.81,1874.04,3623.0,1853.3506,1855.3651,1850.4275,1850.6546,3623.0
2019-07-15 13:05:00,1874.22,1874.98,1873.9,1874.66,1300.0,1850.8324,1851.5829,1850.5164,1851.2669,1300.0
2019-07-15 13:10:00,1875.26,1875.26,1873.36,1874.34,800.0,1851.8594,1851.8594,1849.9831,1850.9509,800.0
2019-07-15 13:15:00,1875.16,1876.03,1875.16,1876.03,200.0,1851.7607,1852.6198,1851.7607,1852.6198,200.0
2019-07-15 13:20:00,1875.36,1875.74,1874.55,1875.74,400.0,1851.9582,1852.3334,1851.1583,1852.3334,400.0
2019-07-15 13:25:00,1874.52,1874.52,1872.39,1872.39,1506.0,1851.1286,1851.1286,1849.0252,1849.0252,1506.0
2019-07-15 13:30:00,1873.01,1876.95,1873.01,1876.94,700.0,1849.6375,1853.5283,1849.6375,1853.5184,700.0
2019-07-15 13:35:00,1877.93,1878.51,1876.23,1876.23,3200.0,1854.4961,1855.0689,1852.8173,1852.8173,3200.0
2019-07-15 13:40:00,1876.98,1876.98,1874.27,1874.28,18100.0,1853.5579,1853.5579,1850.8818,1850.8916,18100.0
2019-07-15 13:45:00,1874.25,1875.71,1874.15,1874.9,1200.0,1850.862,1852.3038,1850.7633,1851.5039,1200.0
2019-07-15 13:50:00,1874.37,1875.62,1873.43,1874.48,600.0,1850.9805,1852.2149,1850.0522,1851.0891,600.0
2019-07-15 13:55:00,1873.07,1875.2,1872.36,1875.19,1032.0,1849.6967,1851.8002,1848.9956,1851.7903,1032.0
2019-07-15 14:00:00,1875.2,1877.21,1874.46,1876.78,1943.0,1851.8002,1853.7851,1851.0694,1853.3604,1943.0
2019-07-15 14:05:00,1878.01,1880.22,1877.42,1880.21,6100.0,1854.5751,1856.7575,1853.9925,1856.7476,6100.0
2019-07-15 14:10:00,1879.99,1880.0,1877.89,1877.89,1600.0,1856.5304,1856.5403,1854.4566,1854.4566,1600.0
2019-07-15 14:15:00,1878.76,1878.76,1878.5,1878.5,400.0,1855.3157,1855.3157,1855.059,1855.059,400.0
2019-07-15 14:20:00,1878.47,1878.47,1876.48,1876.48,500.0,1855.0293,1855.0293,1853.0642,1853.0642,500.0
2019-07-15 14:25:00,1875.25,1877.17,1874.8,1875.3,1400.0,1851.8495,1853.7456,1851.4051,1851.8989,1400.0
2019-07-15 14:30:00,1877.29,1877.44,1877.19,1877.44,300.0,1853.8641,1854.0122,1853.7653,1854.0122,300.0
2019-07-15 14:35:00,1878.11,1880.0,1878.11,1879.81,1800.0,1854.6738,1856.5403,1854.6738,1856.3526,1800.0
2019-07-15 14:40:00,1878.99,1879.17,1877.96,1877.96,1600.0,1855.5429,1855.7206,1854.5257,1854.5257,1600.0
2019-07-15 14:45:00,1878.44,1878.74,1878.43,1878.44,600.0,1854.9997,1855.296,1854.9898,1854.9997,600.0
2019-07-15 14:50:00,1879.24,1881.51,1879.19,1881.51,1215.0,1855.7897,1858.0314,1855.7404,1858.0314,1215.0
2019-07-15 14:55:00,1881.09,1881.82,1877.98,1877.98,1600.0,1857.6167,1858.3375,1854.5455,1854.5455,1600.0
2019-07-15 15:00:00,1878.29,1878.55,1877.56,1877.9,1000.0,1854.8516,1855.1084,1854.1307,1854.4665,1000.0
2019-07-15 15:05:00,1877.71,1878.65,1877.7,1877.7,1596.0,1854.2788,1855.2071,1854.269,1854.269,1596.0
2019-07-15 15:10:00,1878.53,1878.53,1877.93,1877.94,400.0,1855.0886,1855.0886,1854.4961,1854.506,400.0
2019-07-15 15:15:00,1878.5,1878.86,1877.86,1878.85,400.0,1855.059,1855.4145,1854.427,1855.4046,400.0
2019-07-15 15:20:00,1878.04,1878.04,1877.4,1877.4,1058.0,1854.6047,1854.6047,1853.9727,1853.9727,1058.0
2019-07-15 15:25:00,1877.82,1877.85,1877.17,1877.79,1300.0,1854.3875,1854.4171,1853.7456,1854.3578,1300.0
2019-07-15 15:30:00,1877.47,1878.08,1876.54,1877.87,2300.0,1854.0418,1854.6442,1853.1234,1854.4368,2300.0
2019-07-15 15:35:00,1877.54,1878.81,1877.53,1877.55,700.0,1854.111,1855.3651,1854.1011,1854.1208,700.0
2019-07-15 15:40:00,1877.55,1881.23,1877.54,1881.05,2200.0,1854.1208,1857.7549,1854.111,1857.5772,2200.0
2019-07-15 15:45:00,1880.91,1881.38,1878.99,1880.0,3300.0,1857.4389,1857.903,1855.5429,1856.5403,3300.0
2019-07-15 15:50:00,1879.86,1880.49,1878.95,1879.1,9069.0,1856.402,1857.0241,1855.5034,1855.6515,9069.0
2019-07-15 15:55:00,1880.86,1882.08,1879.2,1881.91,16470.0,1857.3895,1858.5943,1855.7502,1858.4264,16470.0
2019-07-16 09:30:00,1879.89,1881.9,1875.57,1881.88,4957.0,1856.4316,1858.4165,1852.1655,1858.3968,4957.0
2019-07-16 09:35:00,1881.88,1883.74,1878.22,1880.67,2260.0,1858.3968,1860.2336,1854.7825,1857.2019,2260.0
2019-07-16 09:40:00,1879.73,1882.48,1878.99,1878.99,1900.0,1856.2736,1858.9893,1855.5429,1855.5429,1900.0
2019-07-16 09:45:00,1879.23,1882.45,1879.23,1882.22,1060.0,1855.7799,1858.9597,1855.7799,1858.7326,1060.0
2019-07-16 09:50:00,1882.22,1882.25,1880.76,1880.76,2575.0,1858.7326,1858.7622,1857.2908,1857.2908,2575.0
2019-07-16 09:55:00,1879.84,1881.87,1879.83,1880.86,600.0,1856.3823,1858.3869,1856.3724,1857.3895,600.0
2019-07-16 10:00:00,1881.14,1882.41,1880.75,1882.24,2200.0,1857.666,1858.9202,1857.2809,1858.7523,2200.0
2019-07-16 10:05:00,1882.07,1887.52,1882.07,1885.0,3340.0,1858.5844,1863.9664,1858.5844,1861.4779,3340.0
2019-07-16 10:10:00,1886.85,1887.65,1884.7,1884.7,1900.0,1863.3048,1864.0948,1861.1816,1861.1816,1900.0
2019-07-16 10:15:00,1885.45,1885.95,1884.38,1885.73,1200.0,1861.9222,1862.416,1860.8656,1862.1988,1200.0
2019-07-16 10:20:00,1888.27,1889.2,1887.43,1889.2,2300.0,1864.7071,1865.6255,1863.8775,1865.6255,2300.0
2019-07-16 10:25:00,1889.21,1889.21,1887.7,1887.7,600.0,1865.6353,1865.6353,1864.1442,1864.1442,600.0
2019-07-16 10:30:00,1888.8,1889.99,1887.87,1889.87,1597.0,1865.2304,1866.4056,1864.3121,1866.2871,1597.0
2019-07-16 10:35:00,1889.98,1890.29,1888.64,1889.22,2000.0,1866.3957,1866.7019,1865.0724,1865.6452,2000.0
2019-07-16 10:40:00,1890.0,1892.72,1890.0,1891.88,1960.0,1866.4155,1869.1015,1866.4155,1868.272,1960.0
2019-07-16 10:45:00,1893.12,1893.25,1892.98,1892.98,600.0,1869.4965,1869.6249,1869.3583,1869.3583,600.0
2019-07-16 10:50:00,1893.29,1893.3,1892.02,1892.03,660.0,1869.6644,1869.6743,1868.4103,1868.4201,660.0
2019-07-16 10:55:00,1893.28,1895.9,1892.99,1895.27,2738.0,1869.6545,1872.2418,1869.3682,1871.6197,2738.0
2019-07-16 11:00:00,1894.07,1895.1,1893.78,1895.0,1214.0,1870.4347,1871.4518,1870.1483,1871.3531,1214.0
2019-07-16 11:05:00,1895.04,1895.04,1894.3,1894.94,600.0,1871.3926,1871.3926,1870.6618,1871.2938,600.0
2019-07-16 11:10:00,1895.0,1896.71,1895.0,1895.05,907.0,1871.3531,1873.0417,1871.3531,1871.4025,907.0
2019-07-16 11:15:00,1896.27,1897.22,1896.22,1896.88,1020.0,1872.6072,1873.5454,1872.5579,1873.2096,1020.0
2019-07-16 11:20:00,1895.71,1895.74,1893.25,1893.26,1586.0,1872.0542,1872.0838,1869.6249,1869.6348,1586.0
2019-07-16 11:25:00,1893.44,1894.12,1893.42,1894.12,900.0,1869.8125,1870.4841,1869.7928,1870.4841,900.0
2019-07-16 11:30:00,1894.64,1894.94,1894.64,1894.93,300.0,1870.9976,1871.2938,1870.9976,1871.284,300.0
2019-07-16 11:35:00,1894.91,1894.92,1893.38,1893.78,1463.0,1871.2642,1871.2741,1869.7533,1870.1483,1463.0
2019-07-16 11:40:00,1893.78,1894.29,1893.77,1894.05,500.0,1870.1483,1870.6519,1870.1384,1870.4149,500.0
2019-07-16 11:45:00,1894.31,1894.32,1892.17,1893.34,1600.0,1870.6717,1870.6816,1868.5584,1869.7138,1600.0
2019-07-16 11:50:00,1892.78,1892.78,1891.49,1891.49,400.0,1869.1608,1869.1608,1867.8869,1867.8869,400.0
2019-07-16 11:55:00,1891.96,1894.7,1891.17,1892.8,1800.0,1868.351,1871.0568,1867.5709,1869.1805,1800.0
2019-07-16 12:00:00,1892.8,1893.6,1891.82,1892.48,1300.0,1869.1805,1869.9705,1868.2128,1868.8645,1300.0
2019-07-16 12:05:00,1890.52,1890.52,1889.05,1889.06,300.0,1866.929,1866.929,1865.4773,1865.4872,300.0
2019-07-16 12:10:00,1886.76,1888.41,1886.45,1887.54,900.0,1863.2159,1864.8453,1862.9098,1863.9862,900.0
2019-07-16 12:15:00,1886.01,1886.01,1885.17,1885.17,200.0,1862.4753,1862.4753,1861.6457,1861.6457,200.0
2019-07-16 12:20:00,1885.4,1887.01,1885.4,1887.0,200.0,1861.8729,1863.4628,1861.8729,1863.4529,200.0
2019-07-16 12:25:00,1888.88,1889.2,1888.88,1889.2,200.0,1865.3094,1865.6255,1865.3094,1865.6255,200.0
2019-07-16 12:30:00,1889.67,1890.21,1889.01,1889.38,1208.0,1866.0896,1866.6229,1865.4378,1865.8032,1208.0
2019-07-16 12:35:00,1890.09,1890.38,1890.09,1890.38,200.0,1866.5043,1866.7907,1866.5043,1866.7907,200.0
2019-07-16 12:40:00,1889.34,1889.53,1888.13,1889.06,1100.0,1865.7637,1865.9513,1864.5688,1865.4872,1100.0
2019-07-16 12:45:00,1889.94,1889.95,1889.49,1889.49,200.0,1866.3562,1866.3661,1865.9118,1865.9118,200.0
2019-07-16 12:50:00,1889.2,1889.2,1886.8,1888.6,1000.0,1865.6255,1865.6255,1863.2554,1865.0329,1000.0
2019-07-16 12:55:00,1887.65,1887.65,1887.65,1887.65,100.0,1864.0948,1864.0948,1864.0948,1864.0948,100.0
2019-07-16 13:00:00,1889.72,1892.16,1889.72,1892.16,700.0,1866.139,1868.5485,1866.139,1868.5485,700.0
2019-07-16 13:05:00,1891.39,1892.89,1891.38,1891.55,1000.0,1867.7881,1869.2694,1867.7783,1867.9461,1000.0
2019-07-16 13:10:00,1891.56,1891.63,1890.67,1890.81,1000.0,1867.956,1868.0251,1867.0771,1867.2154,1000.0
2019-07-16 13:15:00,1891.31,1892.01,1890.96,1892.01,400.0,1867.7091,1868.4004,1867.3635,1868.4004,400.0
2019-07-16 13:20:00,1892.04,1893.11,1890.22,1890.22,1300.0,1868.43,1869.4867,1866.6327,1866.6327,1300.0
2019-07-16 13:25:00,1890.9,1890.9,1890.24,1890.24,300.0,1867.3042,1867.3042,1866.6525,1866.6525,300.0
2019-07-16 13:30:00,1889.39,1889.85,1889.38,1889.81,1044.0,1865.8131,1866.2673,1865.8032,1866.2278,1044.0
2019-07-16 13:35:00,1889.21,1889.91,1889.21,1889.91,300.0,1865.6353,1866.3266,1865.6353,1866.3266,300.0
2019-07-16 13:40:00,1889.28,1889.28,1889.28,1889.28,100.0,1865.7045,1865.7045,1865.7045,1865.7045,100.0
2019-07-16 13:45:00,1889.3,1891.45,1889.17,1891.07,4082.0,1865.7242,1867.8474,1865.5958,1867.4721,4082.0
2019-07-16 13:50:00,1891.06,1892.7,1890.7,1890.7,2100.0,1867.4622,1869.0818,1867.1067,1867.1067,2100.0
2019-07-16 13:55:00,1892.34,1893.26,1890.38,1890.38,2304.0,1868.7263,1869.6348,1866.7907,1866.7907,2304.0
2019-07-16 14:00:00,1890.19,1890.45,1890.18,1890.39,700.0,1866.6031,1866.8599,1866.5932,1866.8006,700.0
2019-07-16 14:05:00,1889.85,1891.35,1889.03,1891.31,600.0,1866.2673,1867.7486,1865.4576,1867.7091,600.0
2019-07-16 14:10:00,1892.08,1892.11,1889.65,1892.11,2700.0,1868.4695,1868.4991,1866.0698,1868.4991,2700.0
2019-07-16 14:15:00,1892.78,1892.78,1891.39,1892.44,1700.0,1869.1608,1869.1608,1867.7881,1868.825,1700.0
2019-07-16 14:20:00,1891.55,1892.47,1891.55,1891.67,1000.0,1867.9461,1868.8546,1867.9461,1868.0646,1000.0
2019-07-16 14:25:00,1890.92,1893.21,1890.9,1892.84,2755.0,1867.324,1869.5854,1867.3042,1869.22,2755.0
2019-07-16 14:30:00,1891.71,1892.15,1891.36,1892.09,765.0,1868.1041,1868.5386,1867.7585,1868.4794,765.0
2019-07-16 14:35:00,1892.61,1892.92,1891.82,1892.72,2095.0,1868.9929,1869.299,1868.2128,1869.1015,2095.0
2019-07-16 14:40:00,1892.44,1893.01,1892.42,1892.43,600.0,1868.825,1869.3879,1868.8053,1868.8151,600.0
2019-07-16 14:45:00,1892.93,1893.01,1892.14,1892.14,500.0,1869.3089,1869.3879,1868.5288,1868.5288,500.0
2019-07-16 14:50:00,1892.81,1893.59,1892.08,1892.25,1700.0,1869.1904,1869.9607,1868.4695,1868.6374,1700.0
2019-07-16 14:55:00,1892.08,1893.13,1890.99,1891.17,2900.0,1868.4695,1869.5064,1867.3931,1867.5709,2900.0
2019-07-16 15:00:00,1890.52,1892.11,1890.52,1891.54,1235.0,1866.929,1868.4991,1866.929,1867.9363,1235.0
2019-07-16 15:05:00,1892.2,1892.86,1890.85,1890.85,1850.0,1868.588,1869.2398,1867.2549,1867.2549,1850.0
2019-07-16 15:10:00,1891.86,1892.17,1890.01,1890.01,1000.0,1868.2523,1868.5584,1866.4253,1866.4253,1000.0
2019-07-16 15:15:00,1891.6,1891.89,1890.97,1890.97,560.0,1867.9955,1868.2819,1867.3734,1867.3734,560.0
2019-07-16 15:20:00,1891.42,1892.43,1891.21,1891.38,2283.0,1867.8178,1868.8151,1867.6104,1867.7783,2283.0
2019-07-16 15:25:00,1891.91,1892.32,1890.11,1891.35,1300.0,1868.3016,1868.7065,1866.5241,1867.7486,1300.0
2019-07-16 15:30:00,1891.03,1892.32,1890.49,1890.49,2118.0,1867.4326,1868.7065,1866.8994,1866.8994,2118.0
2019-07-16 15:35:00,1889.02,1890.57,1889.02,1890.56,600.0,1865.4477,1866.9784,1865.4477,1866.9685,600.0
2019-07-16 15:40:00,1890.6,1890.6,1888.72,1888.72,3766.0,1867.008,1867.008,1865.1514,1865.1514,3766.0
2019-07-16 15:45:00,1888.95,1890.0,1887.84,1890.0,1200.0,1865.3786,1866.4155,1864.2824,1866.4155,1200.0
2019-07-16 15:50:00,1890.14,1890.42,1888.49,1889.38,2016.0,1866.5537,1866.8302,1864.9243,1865.8032,2016.0
2019-07-16 15:55:00,1890.0,1890.0,1886.77,1888.89,3718.0,1866.4155,1866.4155,1863.2258,1865.3193,3718.0
2019-07-17 09:30:00,1887.75,1888.9,1882.93,1888.9,2719.0,1864.1935,1865.3292,1859.4337,1865.3292,2719.0
2019-07-17 09:35:00,1888.62,1893.2,1887.18,1890.27,3100.0,1865.0527,1869.5755,1863.6307,1866.6821,3100.0
2019-07-17 09:40:00,1892.59,1893.27,1891.7,1892.58,1200.0,1868.9732,1869.6447,1868.0943,1868.9633,1200.0
2019-07-17 09:45:00,1892.03,1892.75,1891.57,1892.01,900.0,1868.4201,1869.1312,1867.9659,1868.4004,900.0
2019-07-17 09:50:00,1895.15,1895.31,1895.14,1895.31,200.0,1871.5012,1871.6592,1871.4913,1871.6592,200.0
2019-07-17 09:55:00,1895.33,1896.38,1894.75,1896.37,971.0,1871.679,1872.7159,1871.1062,1872.706,971.0
2019-07-17 10:00:00,1896.58,1896.99,1895.42,1896.0,1064.0,1872.9134,1873.3182,1871.7678,1872.3406,1064.0
2019-07-17 10:05:00,1896.48,1896.48,1892.44,1892.44,1100.0,1872.8146,1872.8146,1868.825,1868.825,1100.0
2019-07-17 10:10:00,1892.33,1894.52,1892.33,1893.47,637.0,1868.7164,1870.8791,1868.7164,1869.8422,637.0
2019-07-17 10:15:00,1893.47,1893.47,1893.47,1893.47,0.0,1869.8422,1869.8422,1869.8422,1869.8422,0.0
2019-07-17 10:20:00,1894.35,1897.1,1894.35,1896.46,1200.0,1870.7112,1873.4269,1870.7112,1872.7949,1200.0
2019-07-17 10:25:00,1896.46,1896.47,1894.58,1894.82,500.0,1872.7949,1872.8047,1870.9383,1871.1753,500.0
2019-07-17 10:30:00,1893.76,1894.77,1893.76,1893.94,500.0,1870.1286,1871.1259,1870.1286,1870.3063,500.0
2019-07-17 10:35:00,1893.85,1895.21,1893.85,1894.72,700.0,1870.2174,1871.5605,1870.2174,1871.0766,700.0
2019-07-17 10:40:00,1893.25,1893.4,1893.25,1893.4,400.0,1869.6249,1869.773,1869.6249,1869.773,400.0
2019-07-17 10:45:00,1891.94,1891.94,1891.08,1891.08,200.0,1868.3313,1868.3313,1867.482,1867.482,200.0
2019-07-17 10:50:00,1891.08,1891.2,1887.93,1887.93,799.0,1867.482,1867.6005,1864.3713,1864.3713,799.0
2019-07-17 10:55:00,1890.38,1891.59,1890.38,1891.58,1000.0,1866.7907,1867.9856,1866.7907,1867.9758,1000.0
2019-07-17 11:00:00,1892.83,1893.25,1892.46,1892.46,1000.0,1869.2102,1869.6249,1868.8448,1868.8448,1000.0
2019-07-17 11:05:00,1892.46,1892.47,1891.59,1891.59,307.0,1868.8448,1868.8546,1867.9856,1867.9856,307.0
2019-07-17 11:10:00,1892.35,1895.99,1892.35,1895.44,614.0,1868.7361,1872.3307,1868.7361,1871.7876,614.0
2019-07-17 11:15:00,1895.44,1896.0,1894.78,1894.78,1697.0,1871.7876,1872.3406,1871.1358,1871.1358,1697.0
2019-07-17 11:20:00,1894.32,1894.33,1894.31,1894.33,200.0,1870.6816,1870.6914,1870.6717,1870.6914,200.0
2019-07-17 11:25:00,1893.32,1893.86,1893.31,1893.86,200.0,1869.694,1870.2273,1869.6842,1870.2273,200.0
2019-07-17 11:30:00,1893.96,1894.3,1892.78,1892.78,600.0,1870.3261,1870.6618,1869.1608,1869.1608,600.0
2019-07-17 11:35:00,1892.2,1892.4,1892.19,1892.4,600.0,1868.588,1868.7855,1868.5781,1868.7855,600.0
2019-07-17 11:40:00,1892.91,1892.91,1892.41,1892.41,516.0,1869.2892,1869.2892,1868.7954,1868.7954,516.0
2019-07-17 11:45:00,1892.41,1892.9,1892.41,1892.9,200.0,1868.7954,1869.2793,1868.7954,1869.2793,200.0
2019-07-17 11:50:00,1892.9,1892.9,1892.13,1892.13,600.0,1869.2793,1869.2793,1868.5189,1868.5189,600.0
2019-07-17 11:55:00,1891.92,1893.55,1891.92,1892.92,25100.0,1868.3115,1869.9212,1868.3115,1869.299,25100.0
2019-07-17 12:00:00,1893.22,1893.22,1892.9,1892.9,200.0,1869.5953,1869.5953,1869.2793,1869.2793,200.0
2019-07-17 12:05:00,1891.91,1891.91,1890.75,1890.75,300.0,1868.3016,1868.3016,1867.1561,1867.1561,300.0
2019-07-17 12:10:00,1890.75,1890.75,1890.75,1890.75,0.0,1867.1561,1867.1561,1867.1561,1867.1561,0.0
2019-07-17 12:15:00,1889.92,1889.92,1889.92,1889.92,100.0,1866.3365,1866.3365,1866.3365,1866.3365,100.0
2019-07-17 12:20:00,1890.47,1890.55,1888.74,1888.74,500.0,1866.8796,1866.9586,1865.1712,1865.1712,500.0
2019-07-17 12:25:00,1888.68,1888.68,1888.67,1888.68,100.0,1865.1119,1865.1119,1865.1021,1865.1119,100.0
2019-07-17 12:30:00,1887.54,1887.54,1887.23,1887.23,1400.0,1863.9862,1863.9862,1863.68,1863.68,1400.0
2019-07-17 12:35:00,1885.95,1886.45,1885.95,1886.44,210.0,1862.416,1862.9098,1862.416,1862.8999,210.0
2019-07-17 12:40:00,1886.92,1887.02,1886.91,1887.02,200.0,1863.3739,1863.4727,1863.364,1863.4727,200.0
2019-07-17 12:45:00,1886.68,1886.69,1885.49,1885.5,818.0,1863.1369,1863.1468,1861.9617,1861.9716,818.0
2019-07-17 12:50:00,1885.18,1885.18,1884.7,1884.7,603.0,1861.6556,1861.6556,1861.1816,1861.1816,603.0
2019-07-17 12:55:00,1884.7,1884.7,1884.7,1884.7,0.0,1861.1816,1861.1816,1861.1816,1861.1816,0.0
2019-07-17 13:00:00,1884.61,1884.79,1881.11,1881.11,2925.0,1861.0927,1861.2705,1857.6364,1857.6364,2925.0
2019-07-17 13:05:00,1879.86,1879.99,1879.86,1879.99,200.0,1856.402,1856.5304,1856.402,1856.5304,200.0
2019-07-17 13:10:00,1880.25,1880.47,1880.25,1880.46,223.0,1856.7871,1857.0044,1856.7871,1856.9945,223.0
2019-07-17 13:15:00,1881.54,1881.89,1880.85,1880.85,900.0,1858.061,1858.4067,1857.3797,1857.3797,900.0
2019-07-17 13:20:00,1880.18,1881.52,1880.17,1880.51,403.0,1856.718,1858.0413,1856.7081,1857.0439,403.0
2019-07-17 13:25:00,1881.2,1882.12,1881.12,1882.12,800.0,1857.7253,1858.6338,1857.6463,1858.6338,800.0
2019-07-17 13:30:00,1883.0,1884.92,1883.0,1884.9,700.0,1859.5028,1861.3989,1859.5028,1861.3791,700.0
2019-07-17 13:35:00,1884.15,1884.74,1883.08,1883.08,900.0,1860.6385,1861.2211,1859.5818,1859.5818,900.0
2019-07-17 13:40:00,1883.08,1883.08,1883.08,1883.08,0.0,1859.5818,1859.5818,1859.5818,1859.5818,0.0
2019-07-17 13:45:00,1884.48,1884.83,1883.87,1884.16,6574.0,1860.9644,1861.31,1860.362,1860.6483,6574.0
2019-07-17 13:50:00,1886.13,1886.15,1883.72,1883.72,1216.0,1862.5938,1862.6135,1860.2138,1860.2138,1216.0
2019-07-17 13:55:00,1884.1,1884.1,1883.87,1884.01,500.0,1860.5891,1860.5891,1860.362,1860.5002,500.0
2019-07-17 14:00:00,1883.1,1883.28,1881.58,1881.58,900.0,1859.6016,1859.7793,1858.1005,1858.1005,900.0
2019-07-17 14:05:00,1880.14,1880.14,1879.36,1879.37,300.0,1856.6785,1856.6785,1855.9082,1855.9181,300.0
2019-07-17 14:10:00,1879.01,1879.34,1876.61,1877.54,1800.0,1855.5626,1855.8885,1853.1926,1854.111,1800.0
2019-07-17 14:15:00,1877.48,1878.98,1876.34,1876.34,1913.0,1854.0517,1855.533,1852.9259,1852.9259,1913.0
2019-07-17 14:20:00,1875.23,1880.16,1875.23,1880.16,1637.0,1851.8298,1856.6983,1851.8298,1856.6983,1637.0
2019-07-17 14:25:00,1880.16,1880.16,1879.21,1879.21,300.0,1856.6983,1856.6983,1855.7601,1855.7601,300.0
2019-07-17 14:30:00,1879.14,1881.44,1879.14,1881.38,1013.0,1855.691,1857.9623,1855.691,1857.903,1013.0
2019-07-17 14:35:00,1880.91,1881.01,1880.17,1880.17,905.0,1857.4389,1857.5377,1856.7081,1856.7081,905.0
2019-07-17 14:40:00,1879.96,1880.62,1879.96,1880.62,735.0,1856.5008,1857.1525,1856.5008,1857.1525,735.0
2019-07-17 14:45:00,1880.62,1880.62,1880.0,1880.0,300.0,1857.1525,1857.1525,1856.5403,1856.5403,300.0
2019-07-17 14:50:00,1878.95,1879.41,1878.17,1878.33,1263.0,1855.5034,1855.9576,1854.7331,1854.8911,1263.0
2019-07-17 14:55:00,1878.02,1878.12,1877.52,1877.85,655.0,1854.585,1854.6837,1854.0912,1854.4171,655.0
2019-07-17 15:00:00,1877.91,1878.13,1875.5,1875.5,1895.0,1854.4763,1854.6936,1852.0964,1852.0964,1895.0
2019-07-17 15:05:00,1875.02,1875.98,1875.02,1875.34,1200.0,1851.6224,1852.5704,1851.6224,1851.9384,1200.0
2019-07-17 15:10:00,1875.46,1875.46,1872.37,1872.44,1200.0,1852.0569,1852.0569,1849.0055,1849.0746,1200.0
2019-07-17 15:15:00,1871.29,1871.3,1870.66,1871.0,500.0,1847.9389,1847.9488,1847.3168,1847.6526,500.0
2019-07-17 15:20:00,1870.54,1870.54,1870.0,1870.07,1350.0,1847.1983,1847.1983,1846.665,1846.7342,1350.0
2019-07-17 15:25:00,1869.88,1870.49,1869.86,1870.49,1300.0,1846.5465,1847.1489,1846.5268,1847.1489,1300.0
2019-07-17 15:30:00,1869.69,1872.14,1868.39,1872.14,2724.0,1846.3589,1848.7783,1845.0751,1848.7783,2724.0
2019-07-17 15:35:00,1872.86,1874.62,1872.86,1874.24,1475.0,1849.4894,1851.2274,1849.4894,1850.8521,1475.0
2019-07-17 15:40:00,1873.46,1873.86,1872.14,1872.24,1700.0,1850.0819,1850.4769,1848.7783,1848.8771,1700.0
2019-07-17 15:45:00,1871.3,1871.54,1869.5,1870.45,2433.0,1847.9488,1848.1858,1846.1713,1847.1094,2433.0
2019-07-17 15:50:00,1869.55,1869.84,1867.58,1867.84,2096.0,1846.2207,1846.507,1844.2752,1844.532,2096.0
2019-07-17 15:55:00,1867.48,1869.27,1866.53,1866.69,7533.0,1844.1765,1845.9442,1843.2383,1843.3963,7533.0
2019-07-18 09:30:00,1861.83,1872.12,1861.83,1872.05,3023.0,1838.597,1848.7586,1838.597,1848.6895,3023.0
2019-07-18 09:35:00,1873.75,1875.24,1871.95,1874.35,1608.0,1850.3682,1851.8397,1848.5907,1850.9608,1608.0
2019-07-18 09:40:00,1872.92,1872.92,1870.46,1871.42,1526.0,1849.5486,1849.5486,1847.1193,1848.0673,1526.0
2019-07-18 09:45:00,1872.97,1874.34,1872.31,1872.32,760.0,1849.598,1850.9509,1848.9462,1848.9561,760.0
2019-07-18 09:50:00,1870.54,1873.31,1870.54,1873.31,800.0,1847.1983,1849.9337,1847.1983,1849.9337,800.0
2019-07-18 09:55:00,1873.55,1875.91,1873.13,1875.76,5180.0,1850.1707,1852.5013,1849.756,1852.3532,5180.0
2019-07-18 10:00:00,1876.5,1876.5,1874.55,1875.64,1200.0,1853.0839,1853.0839,1851.1583,1852.2347,1200.0
2019-07-18 10:05:00,1875.03,1879.59,1875.03,1877.88,2500.0,1851.6323,1856.1354,1851.6323,1854.4467,2500.0
2019-07-18 10:10:00,1878.0,1879.41,1877.46,1878.0,600.0,1854.5652,1855.9576,1854.032,1854.5652,600.0
2019-07-18 10:15:00,1877.21,1877.28,1877.21,1877.28,200.0,1853.7851,1853.8542,1853.7851,1853.8542,200.0
2019-07-18 10:20:00,1877.21,1881.39,1877.21,1878.19,2200.0,1853.7851,1857.9129,1853.7851,1854.7528,2200.0
2019-07-18 10:25:00,1878.58,1882.89,1878.54,1880.98,3649.0,1855.138,1859.3942,1855.0985,1857.508,3649.0
2019-07-18 10:30:00,1880.6,1884.2,1878.86,1878.86,2200.0,1857.1328,1860.6878,1855.4145,1855.4145,2200.0
2019-07-18 10:35:00,1876.94,1876.95,1876.94,1876.94,200.0,1853.5184,1853.5283,1853.5184,1853.5184,200.0
2019-07-18 10:40:00,1875.64,1877.04,1875.63,1877.04,1700.0,1852.2347,1853.6172,1852.2248,1853.6172,1700.0
2019-07-18 10:45:00,1877.05,1877.32,1876.06,1877.09,1262.0,1853.6271,1853.8937,1852.6494,1853.6666,1262.0
2019-07-18 10:50:00,1877.2,1877.2,1872.96,1872.96,943.0,1853.7752,1853.7752,1849.5881,1849.5881,943.0
2019-07-18 10:55:00,1874.6,1875.3,1874.59,1875.3,551.0,1851.2076,1851.8989,1851.1978,1851.8989,551.0
2019-07-18 11:00:00,1876.3,1877.59,1875.17,1875.17,1100.0,1852.8864,1854.1603,1851.7705,1851.7705,1100.0
2019-07-18 11:05:00,1872.35,1873.83,1872.13,1873.82,1100.0,1848.9857,1850.4472,1848.7685,1850.4374,1100.0
2019-07-18 11:10:00,1872.04,1872.04,1868.3,1869.68,2750.0,1848.6796,1848.6796,1844.9863,1846.349,2750.0
2019-07-18 11:15:00,1869.58,1874.33,1869.29,1874.33,2750.0,1846.2503,1850.941,1845.9639,1850.941,2750.0
2019-07-18 11:20:00,1872.2,1873.97,1870.9,1872.8,4350.0,1848.8376,1850.5855,1847.5538,1849.4301,4350.0
2019-07-18 11:25:00,1873.66,1879.2,1873.65,1878.96,1800.0,1850.2794,1855.7502,1850.2695,1855.5132,1800.0
2019-07-18 11:30:00,1878.77,1880.59,1878.77,1880.59,1604.0,1855.3256,1857.1229,1855.3256,1857.1229,1604.0
2019-07-18 11:35:00,1880.0,1880.0,1878.47,1878.48,900.0,1856.5403,1856.5403,1855.0293,1855.0392,900.0
2019-07-18 11:40:00,1879.69,1879.77,1877.78,1879.41,1841.0,1856.2341,1856.3131,1854.348,1855.9576,1841.0
2019-07-18 11:45:00,1878.48,1879.01,1876.95,1878.22,1600.0,1855.0392,1855.5626,1853.5283,1854.7825,1600.0
2019-07-18 11:50:00,1878.16,1878.16,1877.26,1877.26,200.0,1854.7232,1854.7232,1853.8344,1853.8344,200.0
2019-07-18 11:55:00,1878.13,1878.14,1878.11,1878.12,300.0,1854.6936,1854.7035,1854.6738,1854.6837,300.0
2019-07-18 12:00:00,1878.17,1878.17,1877.1,1877.7,600.0,1854.7331,1854.7331,1853.6764,1854.269,600.0
2019-07-18 12:05:00,1878.08,1882.15,1878.08,1880.63,900.0,1854.6442,1858.6634,1854.6442,1857.1624,900.0
2019-07-18 12:10:00,1882.54,1882.54,1880.45,1880.45,600.0,1859.0486,1859.0486,1856.9846,1856.9846,600.0
2019-07-18 12:15:00,1880.69,1880.7,1879.24,1880.39,1200.0,1857.2216,1857.2315,1855.7897,1856.9254,1200.0
2019-07-18 12:20:00,1881.62,1883.36,1880.99,1883.36,900.0,1858.14,1859.8583,1857.5179,1859.8583,900.0
2019-07-18 12:25:00,1883.48,1883.52,1883.0,1883.31,785.0,1859.9768,1860.0163,1859.5028,1859.809,785.0
2019-07-18 12:30:00,1882.61,1882.62,1881.81,1881.81,600.0,1859.1177,1859.1276,1858.3277,1858.3277,600.0
2019-07-18 12:35:00,1881.0,1881.31,1879.91,1880.2,1830.0,1857.5278,1857.8339,1856.4514,1856.7378,1830.0
2019-07-18 12:40:00,1880.39,1880.39,1878.77,1878.77,700.0,1856.9254,1856.9254,1855.3256,1855.3256,700.0
2019-07-18 12:45:00,1880.29,1880.29,1877.58,1877.58,800.0,1856.8266,1856.8266,1854.1505,1854.1505,800.0
2019-07-18 12:50:00,1876.35,1877.53,1876.35,1877.53,325.0,1852.9358,1854.1011,1852.9358,1854.1011,325.0
2019-07-18 12:55:00,1877.1,1877.1,1876.3,1876.3,200.0,1853.6764,1853.6764,1852.8864,1852.8864,200.0
2019-07-18 13:00:00,1875.67,1877.74,1875.66,1877.73,650.0,1852.2643,1854.3085,1852.2544,1854.2986,650.0
2019-07-18 13:05:00,1879.68,1879.68,1878.47,1878.47,800.0,1856.2243,1856.2243,1855.0293,1855.0293,800.0
2019-07-18 13:10:00,1878.47,1878.47,1878.47,1878.47,0.0,1855.0293,1855.0293,1855.0293,1855.0293,0.0
2019-07-18 13:15:00,1878.01,1878.31,1877.46,1878.13,900.0,1854.5751,1854.8713,1854.032,1854.6936,900.0
2019-07-18 13:20:00,1877.61,1877.61,1877.61,1877.61,100.0,1854.1801,1854.1801,1854.1801,1854.1801,100.0
2019-07-18 13:25:00,1877.99,1877.99,1877.66,1877.66,300.0,1854.5553,1854.5553,1854.2295,1854.2295,300.0
2019-07-18 13:30:00,1877.37,1878.23,1877.37,1878.19,600.0,1853.9431,1854.7923,1853.9431,1854.7528,600.0
2019-07-18 13:35:00,1878.01,1878.05,1877.09,1877.1,600.0,1854.5751,1854.6146,1853.6666,1853.6764,600.0
2019-07-18 13:40:00,1876.09,1876.09,1876.07,1876.07,471.0,1852.679,1852.679,1852.6593,1852.6593,471.0
2019-07-18 13:45:00,1875.09,1875.1,1873.84,1873.84,400.0,1851.6915,1851.7014,1850.4571,1850.4571,400.0
2019-07-18 13:50:00,1873.68,1873.83,1873.13,1873.82,700.0,1850.2991,1850.4472,1849.756,1850.4374,700.0
2019-07-18 13:55:00,1875.35,1875.35,1875.34,1875.35,100.0,1851.9483,1851.9483,1851.9384,1851.9483,100.0
2019-07-18 14:00:00,1875.94,1876.59,1875.92,1876.59,300.0,1852.5309,1853.1728,1852.5112,1853.1728,300.0
2019-07-18 14:05:00,1878.24,1878.25,1877.38,1877.39,1575.0,1854.8022,1854.8121,1853.953,1853.9628,1575.0
2019-07-18 14:10:00,1880.58,1881.15,1880.07,1881.15,500.0,1857.113,1857.6759,1856.6094,1857.6759,500.0
2019-07-18 14:15:00,1881.54,1885.54,1881.53,1885.54,1700.0,1858.061,1862.0111,1858.0512,1862.0111,1700.0
2019-07-18 14:20:00,1890.27,1890.27,1888.85,1888.86,500.0,1866.6821,1866.6821,1865.2798,1865.2897,500.0
2019-07-18 14:25:00,1888.4,1890.14,1888.4,1890.14,900.0,1864.8354,1866.5537,1864.8354,1866.5537,900.0
2019-07-18 14:30:00,1890.97,1891.69,1890.97,1891.68,300.0,1867.3734,1868.0844,1867.3734,1868.0745,300.0
2019-07-18 14:35:00,1891.5,1891.94,1890.6,1891.94,881.0,1867.8968,1868.3313,1867.008,1868.3313,881.0
2019-07-18 14:40:00,1891.38,1892.37,1890.02,1892.37,1300.0,1867.7783,1868.7559,1866.4352,1868.7559,1300.0
2019-07-18 14:45:00,1891.77,1891.77,1891.77,1891.77,291.0,1868.1634,1868.1634,1868.1634,1868.1634,291.0
2019-07-18 14:50:00,1890.42,1891.82,1890.41,1891.81,700.0,1866.8302,1868.2128,1866.8204,1868.2029,700.0
2019-07-18 14:55:00,1893.26,1893.96,1893.26,1893.96,323.0,1869.6348,1870.3261,1869.6348,1870.3261,323.0
2019-07-18 15:00:00,1893.96,1895.69,1893.96,1895.0,1300.0,1870.3261,1872.0345,1870.3261,1871.3531,1300.0
2019-07-18 15:05:00,1894.27,1894.27,1890.4,1890.46,1700.0,1870.6322,1870.6322,1866.8105,1866.8697,1700.0
2019-07-18 15:10:00,1889.98,1891.19,1889.63,1890.34,600.0,1866.3957,1867.5906,1866.0501,1866.7512,600.0
2019-07-18 15:15:00,1890.12,1890.12,1887.37,1887.37,300.0,1866.534,1866.534,1863.8183,1863.8183,300.0
2019-07-18 15:20:00,1886.95,1888.53,1886.66,1887.91,700.0,1863.4035,1864.9638,1863.1171,1864.3516,700.0
2019-07-18 15:25:00,1888.98,1889.17,1887.95,1888.1,1200.0,1865.4082,1865.5958,1864.3911,1864.5392,1200.0
2019-07-18 15:30:00,1886.95,1887.03,1886.24,1886.24,500.0,1863.4035,1863.4825,1862.7024,1862.7024,500.0
2019-07-18 15:35:00,1886.88,1887.02,1886.61,1887.02,600.0,1863.3344,1863.4727,1863.0678,1863.4727,600.0
2019-07-18 15:40:00,1887.47,1890.23,1886.02,1887.44,3250.0,1863.917,1866.6426,1862.4851,1863.8874,3250.0
2019-07-18 15:45:00,1886.84,1887.98,1885.71,1885.71,1334.0,1863.2949,1864.4207,1862.179,1862.179,1334.0
2019-07-18 15:50:00,1885.62,1886.83,1884.29,1886.09,3600.0,1862.0901,1863.285,1860.7767,1862.5543,3600.0
2019-07-18 15:55:00,1886.2,1886.21,1883.25,1885.91,4739.0,1862.6629,1862.6728,1859.7497,1862.3765,4739.0
2019-07-19 09:30:00,1896.03,1901.59,1890.48,1900.46,12698.0,1872.3702,1877.8608,1866.8895,1876.7449,12698.0
2019-07-19 09:35:00,1899.47,1899.47,1896.59,1897.13,1700.0,1875.7673,1875.7673,1872.9232,1873.4565,1700.0
2019-07-19 09:40:00,1897.99,1897.99,1893.78,1894.43,1700.0,1874.3058,1874.3058,1870.1483,1870.7902,1700.0
2019-07-19 09:45:00,1895.76,1898.03,1895.76,1898.03,800.0,1872.1036,1874.3453,1872.1036,1874.3453,800.0
2019-07-19 09:50:00,1896.89,1898.26,1896.89,1897.99,518.0,1873.2195,1874.5724,1873.2195,1874.3058,518.0
2019-07-19 09:55:00,1895.55,1895.55,1895.51,1895.51,500.0,1871.8962,1871.8962,1871.8567,1871.8567,500.0
2019-07-19 10:00:00,1895.05,1897.78,1894.95,1897.34,888.0,1871.4025,1874.0984,1871.3037,1873.6639,888.0
2019-07-19 10:05:00,1897.35,1897.35,1896.45,1896.45,300.0,1873.6738,1873.6738,1872.785,1872.785,300.0
2019-07-19 10:10:00,1894.29,1894.29,1894.29,1894.29,100.0,1870.6519,1870.6519,1870.6519,1870.6519,100.0
2019-07-19 10:15:00,1893.46,1897.69,1893.46,1897.68,1100.0,1869.8323,1874.0095,1869.8323,1873.9996,1100.0
2019-07-19 10:20:00,1895.0,1899.2,1895.0,1899.19,2902.0,1871.3531,1875.5007,1871.3531,1875.4908,2902.0
2019-07-19 10:25:00,1898.47,1898.47,1896.48,1896.48,400.0,1874.7798,1874.7798,1872.8146,1872.8146,400.0
2019-07-19 10:30:00,1897.53,1897.55,1896.87,1896.88,400.0,1873.8515,1873.8713,1873.1997,1873.2096,400.0
2019-07-19 10:35:00,1895.88,1895.88,1895.87,1895.88,100.0,1872.2221,1872.2221,1872.2122,1872.2221,100.0
2019-07-19 10:40:00,1896.84,1897.76,1896.23,1897.76,700.0,1873.1701,1874.0786,1872.5677,1874.0786,700.0
2019-07-19 10:45:00,1898.34,1898.96,1895.18,1895.18,1450.0,1874.6514,1875.2637,1871.5308,1871.5308,1450.0
2019-07-19 10:50:00,1894.17,1894.7,1893.14,1893.81,1300.0,1870.5334,1871.0568,1869.5163,1870.1779,1300.0
2019-07-19 10:55:00,1893.66,1894.39,1893.66,1894.38,700.0,1870.0298,1870.7507,1870.0298,1870.7408,700.0
2019-07-19 11:00:00,1894.38,1894.38,1894.38,1894.38,0.0,1870.7408,1870.7408,1870.7408,1870.7408,0.0
2019-07-19 11:05:00,1893.82,1895.53,1893.81,1895.28,1200.0,1870.1878,1871.8765,1870.1779,1871.6296,1200.0
2019-07-19 11:10:00,1895.47,1898.26,1895.27,1898.26,1843.0,1871.8172,1874.5724,1871.6197,1874.5724,1843.0
2019-07-19 11:15:00,1898.1,1898.1,1896.25,1898.1,2575.0,1874.4144,1874.4144,1872.5875,1874.4144,2575.0
2019-07-19 11:20:00,1898.1,1898.15,1896.35,1897.18,1287.0,1874.4144,1874.4638,1872.6862,1873.5059,1287.0
2019-07-19 11:25:00,1896.08,1896.08,1894.33,1894.33,400.0,1872.4196,1872.4196,1870.6914,1870.6914,400.0
2019-07-19 11:30:00,1893.88,1896.77,1893.88,1896.77,500.0,1870.2471,1873.101,1870.2471,1873.101,500.0
2019-07-19 11:35:00,1896.49,1896.49,1894.81,1894.82,1900.0,1872.8245,1872.8245,1871.1654,1871.1753,1900.0
2019-07-19 11:40:00,1894.18,1894.18,1892.56,1892.57,300.0,1870.5433,1870.5433,1868.9435,1868.9534,300.0
2019-07-19 11:45:00,1890.78,1891.14,1889.6,1890.36,759.0,1867.1857,1867.5412,1866.0205,1866.771,759.0
2019-07-19 11:50:00,1891.01,1891.8,1891.01,1891.8,500.0,1867.4129,1868.193,1867.4129,1868.193,500.0
2019-07-19 11:55:00,1891.78,1893.66,1891.77,1893.31,600.0,1868.1733,1870.0298,1868.1634,1869.6842,600.0
2019-07-19 12:00:00,1893.03,1893.61,1892.77,1893.6,1886.0,1869.4077,1869.9804,1869.1509,1869.9705,1886.0
2019-07-19 12:05:00,1893.55,1893.62,1893.01,1893.57,600.0,1869.9212,1869.9903,1869.3879,1869.9409,600.0
2019-07-19 12:10:00,1893.96,1894.57,1893.25,1894.56,1843.0,1870.3261,1870.9284,1869.6249,1870.9186,1843.0
2019-07-19 12:15:00,1895.33,1895.34,1895.33,1895.33,100.0,1871.679,1871.6888,1871.679,1871.679,100.0
2019-07-19 12:20:00,1894.41,1894.41,1894.41,1894.41,100.0,1870.7704,1870.7704,1870.7704,1870.7704,100.0
2019-07-19 12:25:00,1893.47,1895.85,1893.47,1895.23,1033.0,1869.8422,1872.1925,1869.8422,1871.5802,1033.0
2019-07-19 12:30:00,1894.9,1895.7,1894.46,1894.71,1404.0,1871.2543,1872.0443,1870.8198,1871.0667,1404.0
2019-07-19 12:35:00,1894.71,1894.71,1893.72,1893.72,600.0,1871.0667,1871.0667,1870.0891,1870.0891,600.0
2019-07-19 12:40:00,1892.69,1892.69,1891.64,1891.93,700.0,1869.0719,1869.0719,1868.035,1868.3214,700.0
2019-07-19 12:45:00,1891.39,1891.39,1891.38,1891.39,117.0,1867.7881,1867.7881,1867.7783,1867.7881,117.0
2019-07-19 12:50:00,1890.65,1892.51,1890.65,1891.36,500.0,1867.0574,1868.8941,1867.0574,1867.7585,500.0
2019-07-19 12:55:00,1891.26,1891.26,1888.69,1888.91,1200.0,1867.6597,1867.6597,1865.1218,1865.3391,1200.0
2019-07-19 13:00:00,1888.24,1888.24,1887.0,1887.0,400.0,1864.6774,1864.6774,1863.4529,1863.4529,400.0
2019-07-19 13:05:00,1887.74,1888.98,1887.73,1888.97,200.0,1864.1837,1865.4082,1864.1738,1865.3983,200.0
2019-07-19 13:10:00,1889.41,1889.99,1889.41,1889.99,453.0,1865.8328,1866.4056,1865.8328,1866.4056,453.0
2019-07-19 13:15:00,1890.75,1891.01,1890.51,1890.51,300.0,1867.1561,1867.4129,1866.9191,1866.9191,300.0
2019-07-19 13:20:00,1889.84,1889.84,1889.14,1889.29,400.0,1866.2575,1866.2575,1865.5662,1865.7143,400.0
2019-07-19 13:25:00,1888.62,1888.62,1888.61,1888.62,100.0,1865.0527,1865.0527,1865.0428,1865.0527,100.0
2019-07-19 13:30:00,1887.74,1888.3,1887.74,1888.3,400.0,1864.1837,1864.7367,1864.1837,1864.7367,400.0
2019-07-19 13:35:00,1887.7,1887.88,1887.7,1887.88,400.0,1864.1442,1864.3219,1864.1442,1864.3219,400.0
2019-07-19 13:40:00,1888.06,1888.68,1887.78,1888.24,3000.0,1864.4997,1865.1119,1864.2232,1864.6774,3000.0
2019-07-19 13:45:00,1889.06,1889.65,1889.05,1889.65,600.0,1865.4872,1866.0698,1865.4773,1866.0698,600.0
2019-07-19 13:50:00,1890.4,1890.4,1889.22,1889.22,200.0,1866.8105,1866.8105,1865.6452,1865.6452,200.0
2019-07-19 13:55:00,1890.38,1890.44,1888.64,1888.64,400.0,1866.7907,1866.85,1865.0724,1865.0724,400.0
2019-07-19 14:00:00,1890.53,1891.59,1890.53,1891.58,779.0,1866.9389,1867.9856,1866.9389,1867.9758,779.0
2019-07-19 14:05:00,1891.96,1893.0,1891.64,1891.64,775.0,1868.351,1869.378,1868.035,1868.035,775.0
2019-07-19 14:10:00,1889.39,1889.66,1888.17,1889.66,1051.0,1865.8131,1866.0797,1864.6083,1866.0797,1051.0
2019-07-19 14:15:00,1888.35,1889.1,1887.08,1887.91,1100.0,1864.7861,1865.5267,1863.5319,1864.3516,1100.0
2019-07-19 14:20:00,1887.38,1887.38,1886.99,1887.21,545.0,1863.8282,1863.8282,1863.443,1863.6603,545.0
2019-07-19 14:25:00,1887.77,1888.13,1886.54,1886.54,1205.0,1864.2133,1864.5688,1862.9986,1862.9986,1205.0
2019-07-19 14:30:00,1886.87,1887.2,1885.69,1885.73,703.0,1863.3245,1863.6504,1862.1593,1862.1988,703.0
2019-07-19 14:35:00,1886.5,1889.52,1886.5,1888.53,1700.0,1862.9591,1865.9415,1862.9591,1864.9638,1700.0
2019-07-19 14:40:00,1891.28,1891.28,1891.27,1891.27,200.0,1867.6795,1867.6795,1867.6696,1867.6696,200.0
2019-07-19 14:45:00,1891.18,1891.19,1891.18,1891.18,100.0,1867.5807,1867.5906,1867.5807,1867.5807,100.0
2019-07-19 14:50:00,1891.31,1891.58,1890.91,1890.92,300.0,1867.7091,1867.9758,1867.3141,1867.324,300.0
2019-07-19 14:55:00,1890.05,1891.48,1888.71,1890.49,700.0,1866.4648,1867.877,1865.1416,1866.8994,700.0
2019-07-19 15:00:00,1889.04,1889.04,1886.26,1886.27,443.0,1865.4675,1865.4675,1862.7221,1862.732,443.0
2019-07-19 15:05:00,1886.75,1887.51,1886.75,1887.51,200.0,1863.206,1863.9565,1863.206,1863.9565,200.0
2019-07-19 15:10:00,1887.02,1888.57,1886.89,1888.57,800.0,1863.4727,1865.0033,1863.3443,1865.0033,800.0
2019-07-19 15:15:00,1887.72,1887.72,1886.8,1887.54,700.0,1864.1639,1864.1639,1863.2554,1863.9862,700.0
2019-07-19 15:20:00,1886.43,1886.5,1884.17,1885.05,900.0,1862.89,1862.9591,1860.6582,1861.5272,900.0
2019-07-19 15:25:00,1885.36,1886.25,1885.06,1886.25,819.0,1861.8334,1862.7123,1861.5371,1862.7123,819.0
2019-07-19 15:30:00,1886.41,1886.41,1884.17,1884.49,695.0,1862.8703,1862.8703,1860.6582,1860.9742,695.0
2019-07-19 15:35:00,1884.49,1885.61,1884.49,1885.25,702.0,1860.9742,1862.0803,1860.9742,1861.7247,702.0
2019-07-19 15:40:00,1885.76,1887.78,1885.76,1887.78,1300.0,1862.2284,1864.2232,1862.2284,1864.2232,1300.0
2019-07-19 15:45:00,1887.45,1887.45,1885.24,1885.24,500.0,1863.8973,1863.8973,1861.7149,1861.7149,500.0
2019-07-19 15:50:00,1884.9,1884.9,1883.56,1884.79,2100.0,1861.3791,1861.3791,1860.0558,1861.2705,2100.0
2019-07-19 15:55:00,1884.26,1884.82,1882.84,1883.0,4217.0,1860.7471,1861.3001,1859.3448,1859.5028,4217.0
2019-07-22 09:30:00,1883.65,1888.91,1882.74,1888.63,3763.0,1860.1447,1865.3391,1859.2461,1865.0626,3763.0
2019-07-22 09:35:00,1889.65,1894.02,1889.63,1890.56,1800.0,1866.0698,1870.3853,1866.0501,1866.9685,1800.0
2019-07-22 09:40:00,1889.25,1893.45,1889.06,1891.52,1771.0,1865.6748,1869.8224,1865.4872,1867.9165,1771.0
2019-07-22 09:45:00,1892.0,1892.13,1890.0,1892.12,700.0,1868.3905,1868.5189,1866.4155,1868.509,700.0
2019-07-22 09:50:00,1894.31,1897.99,1894.31,1897.99,1889.0,1870.6717,1874.3058,1870.6717,1874.3058,1889.0
2019-07-22 09:55:00,1899.76,1902.88,1899.1,1902.88,400.0,1876.0537,1879.1347,1875.4019,1879.1347,400.0
2019-07-22 10:00:00,1902.95,1903.98,1901.5,1902.85,2400.0,1879.2039,1880.221,1877.772,1879.1051,2400.0
2019-07-22 10:05:00,1901.87,1902.97,1899.38,1900.92,2249.0,1878.1374,1879.2236,1875.6784,1877.1992,2249.0
2019-07-22 10:10:00,1901.37,1901.67,1900.18,1901.0,1300.0,1877.6436,1877.9398,1876.4684,1877.2782,1300.0
2019-07-22 10:15:00,1902.0,1902.69,1900.26,1900.26,2295.0,1878.2657,1878.9471,1876.5474,1876.5474,2295.0
2019-07-22 10:20:00,1900.91,1901.15,1896.18,1896.19,5164.0,1877.1893,1877.4263,1872.5184,1872.5282,5164.0
2019-07-22 10:25:00,1898.12,1904.37,1896.01,1901.8,4418.0,1874.4341,1880.6062,1872.3505,1878.0682,4418.0
2019-07-22 10:30:00,1901.39,1902.0,1899.5,1901.96,7714.0,1877.6633,1878.2657,1875.7969,1878.2262,7714.0
2019-07-22 10:35:00,1901.6,1902.96,1901.1,1902.96,500.0,1877.8707,1879.2137,1877.377,1879.2137,500.0
2019-07-22 10:40:00,1903.05,1903.95,1900.14,1900.14,1500.0,1879.3026,1880.1914,1876.4289,1876.4289,1500.0
2019-07-22 10:45:00,1899.69,1899.95,1898.94,1899.91,1001.0,1875.9846,1876.2413,1875.2439,1876.2018,1001.0
2019-07-22 10:50:00,1899.45,1899.45,1898.33,1898.33,500.0,1875.7475,1875.7475,1874.6415,1874.6415,500.0
2019-07-22 10:55:00,1897.37,1902.05,1897.37,1901.5,6159.0,1873.6935,1878.3151,1873.6935,1877.772,6159.0
2019-07-22 11:00:00,1902.05,1902.52,1900.62,1900.62,1200.0,1878.3151,1878.7792,1876.9029,1876.9029,1200.0
2019-07-22 11:05:00,1900.48,1901.1,1899.91,1899.92,902.0,1876.7647,1877.377,1876.2018,1876.2117,902.0
2019-07-22 11:10:00,1899.72,1899.92,1897.29,1897.29,1300.0,1876.0142,1876.2117,1873.6145,1873.6145,1300.0
2019-07-22 11:15:00,1897.2,1898.39,1896.41,1898.39,1200.0,1873.5256,1874.7008,1872.7455,1874.7008,1200.0
2019-07-22 11:20:00,1897.0,1898.13,1896.41,1897.99,2100.0,1873.3281,1874.444,1872.7455,1874.3058,2100.0
2019-07-22 11:25:00,1900.84,1901.99,1900.84,1901.88,300.0,1877.1202,1878.2559,1877.1202,1878.1472,300.0
2019-07-22 11:30:00,1901.91,1903.69,1901.91,1902.06,639.0,1878.1769,1879.9346,1878.1769,1878.325,639.0
2019-07-22 11:35:00,1901.91,1904.67,1901.91,1903.94,800.0,1878.1769,1880.9024,1878.1769,1880.1815,800.0
2019-07-22 11:40:00,1904.13,1905.7,1904.13,1905.5,1512.0,1880.3691,1881.9196,1880.3691,1881.7221,1512.0
2019-07-22 11:45:00,1904.99,1905.15,1904.03,1905.08,3000.0,1881.2184,1881.3764,1880.2704,1881.3073,3000.0
2019-07-22 11:50:00,1905.71,1906.6,1905.36,1905.36,1000.0,1881.9294,1882.8083,1881.5838,1881.5838,1000.0
2019-07-22 11:55:00,1905.19,1905.2,1903.09,1903.09,1000.0,1881.4159,1881.4258,1879.3421,1879.3421,1000.0
2019-07-22 12:00:00,1900.34,1901.41,1898.49,1898.63,1875.0,1876.6264,1877.6831,1874.7995,1874.9378,1875.0
2019-07-22 12:05:00,1901.42,1901.42,1900.26,1900.27,500.0,1877.693,1877.693,1876.5474,1876.5573,500.0
2019-07-22 12:10:00,1898.21,1900.74,1898.21,1899.95,1700.0,1874.523,1877.0215,1874.523,1876.2413,1700.0
2019-07-22 12:15:00,1899.7,1899.7,1899.7,1899.7,173.0,1875.9944,1875.9944,1875.9944,1875.9944,173.0
2019-07-22 12:20:00,1900.4,1900.55,1899.43,1899.43,700.0,1876.6857,1876.8338,1875.7278,1875.7278,700.0
2019-07-22 12:25:00,1898.62,1898.8,1896.02,1896.02,826.0,1874.9279,1875.1057,1872.3604,1872.3604,826.0
2019-07-22 12:30:00,1895.0,1895.01,1894.7,1894.75,450.0,1871.3531,1871.363,1871.0568,1871.1062,450.0
2019-07-22 12:35:00,1895.7,1895.7,1895.7,1895.7,200.0,1872.0443,1872.0443,1872.0443,1872.0443,200.0
2019-07-22 12:40:00,1896.31,1898.0,1896.31,1897.14,905.0,1872.6467,1874.3156,1872.6467,1873.4664,905.0
2019-07-22 12:45:00,1897.33,1899.13,1897.33,1898.54,3200.0,1873.654,1875.4315,1873.654,1874.8489,3200.0
2019-07-22 12:50:00,1898.92,1899.72,1898.91,1899.01,500.0,1875.2242,1876.0142,1875.2143,1875.313,500.0
2019-07-22 12:55:00,1899.15,1900.5,1898.8,1899.91,546.0,1875.4513,1876.7844,1875.1057,1876.2018,546.0
2019-07-22 13:00:00,1901.34,1901.36,1900.42,1900.42,500.0,1877.614,1877.6337,1876.7054,1876.7054,500.0
2019-07-22 13:05:00,1899.83,1900.55,1898.96,1898.96,900.0,1876.1228,1876.8338,1875.2637,1875.2637,900.0
2019-07-22 13:10:00,1899.54,1900.3,1899.53,1899.84,652.0,1875.8364,1876.5869,1875.8266,1876.1327,652.0
2019-07-22 13:15:00,1899.26,1899.4,1899.26,1899.4,200.0,1875.5599,1875.6982,1875.5599,1875.6982,200.0
2019-07-22 13:20:00,1899.4,1899.4,1899.4,1899.4,0.0,1875.6982,1875.6982,1875.6982,1875.6982,0.0
2019-07-22 13:25:00,1899.58,1900.49,1899.3,1900.03,500.0,1875.8759,1876.7746,1875.5994,1876.3203,500.0
2019-07-22 13:30:00,1900.03,1900.03,1900.03,1900.03,0.0,1876.3203,1876.3203,1876.3203,1876.3203,0.0
2019-07-22 13:35:00,1900.1,1900.8,1900.06,1900.8,800.0,1876.3894,1877.0807,1876.3499,1877.0807,800.0
2019-07-22 13:40:00,1901.39,1901.46,1901.38,1901.46,419.0,1877.6633,1877.7325,1877.6535,1877.7325,419.0
2019-07-22 13:45:00,1902.93,1902.94,1901.93,1901.94,500.0,1879.1841,1879.194,1878.1966,1878.2065,500.0
2019-07-22 13:50:00,1902.23,1902.62,1902.13,1902.46,1000.0,1878.4929,1878.878,1878.3941,1878.72,1000.0
2019-07-22 13:55:00,1903.0,1903.2,1902.84,1903.19,494.0,1879.2532,1879.4508,1879.0952,1879.4409,494.0
2019-07-22 14:00:00,1903.5,1903.5,1902.31,1902.31,400.0,1879.747,1879.747,1878.5719,1878.5719,400.0
2019-07-22 14:05:00,1902.76,1902.82,1900.02,1900.03,600.0,1879.0162,1879.0755,1876.3104,1876.3203,600.0
2019-07-22 14:10:00,1898.84,1900.76,1898.83,1900.76,600.0,1875.1452,1877.0412,1875.1353,1877.0412,600.0
2019-07-22 14:15:00,1900.11,1900.98,1900.11,1900.81,536.0,1876.3993,1877.2585,1876.3993,1877.0906,536.0
2019-07-22 14:20:00,1900.0,1900.7,1899.62,1900.69,400.0,1876.2907,1876.982,1875.9154,1876.9721,400.0
2019-07-22 14:25:00,1900.39,1900.48,1899.87,1900.46,700.0,1876.6758,1876.7647,1876.1623,1876.7449,700.0
2019-07-22 14:30:00,1900.3,1900.71,1900.26,1900.71,700.0,1876.5869,1876.9918,1876.5474,1876.9918,700.0
2019-07-22 14:35:00,1900.88,1900.88,1900.56,1900.57,300.0,1877.1597,1877.1597,1876.8437,1876.8536,300.0
2019-07-22 14:40:00,1901.29,1901.29,1899.35,1900.05,2000.0,1877.5646,1877.5646,1875.6488,1876.3401,2000.0
2019-07-22 14:45:00,1900.03,1902.46,1899.58,1902.45,700.0,1876.3203,1878.72,1875.8759,1878.7101,700.0
2019-07-22 14:50:00,1901.45,1901.45,1898.01,1899.93,1900.0,1877.7226,1877.7226,1874.3255,1876.2216,1900.0
2019-07-22 14:55:00,1900.41,1900.41,1899.12,1899.29,1100.0,1876.6956,1876.6956,1875.4217,1875.5895,1100.0
2019-07-22 15:00:00,1901.0,1904.14,1900.99,1904.14,1100.0,1877.2782,1880.379,1877.2683,1880.379,1100.0
2019-07-22 15:05:00,1904.38,1904.38,1901.77,1902.09,913.0,1880.616,1880.616,1878.0386,1878.3546,913.0
2019-07-22 15:10:00,1902.5,1902.89,1901.05,1901.06,1000.0,1878.7595,1879.1446,1877.3276,1877.3375,1000.0
2019-07-22 15:15:00,1900.17,1900.61,1899.14,1899.54,1100.0,1876.4586,1876.8931,1875.4414,1875.8364,1100.0
2019-07-22 15:20:00,1899.65,1899.99,1897.4,1897.41,1300.0,1875.9451,1876.2808,1873.7231,1873.733,1300.0
2019-07-22 15:25:00,1898.1,1899.69,1898.1,1899.55,900.0,1874.4144,1875.9846,1874.4144,1875.8463,900.0
2019-07-22 15:30:00,1899.55,1899.76,1898.5,1899.76,500.0,1875.8463,1876.0537,1874.8094,1876.0537,500.0
2019-07-22 15:35:00,1899.33,1899.95,1898.24,1898.6,1100.0,1875.629,1876.2413,1874.5526,1874.9082,1100.0
2019-07-22 15:40:00,1897.23,1899.37,1896.37,1899.37,1489.0,1873.5553,1875.6685,1872.706,1875.6685,1489.0
2019-07-22 15:45:00,1899.21,1900.35,1899.2,1899.86,600.0,1875.5105,1876.6363,1875.5007,1876.1524,600.0
2019-07-22 15:50:00,1900.47,1900.47,1893.18,1893.71,4400.0,1876.7548,1876.7548,1869.5558,1870.0792,4400.0
2019-07-22 15:55:00,1893.01,1894.13,1892.07,1892.75,6834.0,1869.3879,1870.4939,1868.4596,1869.1312,6834.0
2019-07-23 09:30:00,1898.63,1905.02,1897.5,1905.02,4941.0,1874.9378,1881.248,1873.8219,1881.248,4941.0
2019-07-23 09:35:00,1907.21,1908.29,1903.12,1903.12,2700.0,1883.4107,1884.4772,1879.3718,1879.3718,2700.0
2019-07-23 09:40:00,1903.2,1906.62,1903.16,1905.75,1462.0,1879.4508,1882.8281,1879.4113,1881.9689,1462.0
2019-07-23 09:45:00,1906.0,1909.88,1906.0,1909.78,2600.0,1882.2158,1886.0474,1882.2158,1885.9486,2600.0
2019-07-23 09:50:00,1910.38,1910.38,1901.77,1901.78,4699.0,1886.5412,1886.5412,1878.0386,1878.0485,4699.0
2019-07-23 09:55:00,1902.0,1903.01,1901.28,1901.99,1856.0,1878.2657,1879.2631,1877.5547,1878.2559,1856.0
2019-07-23 10:00:00,1902.58,1903.6,1899.01,1903.6,1250.0,1878.8385,1879.8458,1875.313,1879.8458,1250.0
2019-07-23 10:05:00,1902.24,1903.08,1900.51,1900.51,400.0,1878.5027,1879.3323,1876.7943,1876.7943,400.0
2019-07-23 10:10:00,1901.76,1901.76,1897.54,1898.2,1300.0,1878.0287,1878.0287,1873.8614,1874.5131,1300.0
2019-07-23 10:15:00,1898.2,1898.21,1894.91,1894.97,600.0,1874.5131,1874.523,1871.2642,1871.3235,600.0
2019-07-23 10:20:00,1895.95,1896.26,1895.65,1896.26,1144.0,1872.2912,1872.5974,1871.995,1872.5974,1144.0
2019-07-23 10:25:00,1895.84,1895.84,1893.04,1894.49,3983.0,1872.1826,1872.1826,1869.4175,1870.8494,3983.0
2019-07-23 10:30:00,1894.15,1895.97,1894.15,1895.5,1564.0,1870.5137,1872.311,1870.5137,1871.8468,1564.0
2019-07-23 10:35:00,1896.28,1898.22,1896.07,1896.07,956.0,1872.6171,1874.5329,1872.4097,1872.4097,956.0
2019-07-23 10:40:00,1897.47,1898.86,1896.84,1898.85,700.0,1873.7923,1875.1649,1873.1701,1875.155,700.0
2019-07-23 10:45:00,1896.84,1896.84,1894.61,1894.61,1891.0,1873.1701,1873.1701,1870.9679,1870.9679,1891.0
2019-07-23 10:50:00,1895.76,1898.5,1895.0,1896.5,1832.0,1872.1036,1874.8094,1871.3531,1872.8344,1832.0
2019-07-23 10:55:00,1896.84,1900.4,1895.14,1898.41,4126.0,1873.1701,1876.6857,1871.4913,1874.7205,4126.0
2019-07-23 11:00:00,1898.4,1899.17,1895.82,1896.11,1801.0,1874.7107,1875.471,1872.1628,1872.4492,1801.0
2019-07-23 11:05:00,1896.49,1897.31,1894.58,1896.25,800.0,1872.8245,1873.6343,1870.9383,1872.5875,800.0
2019-07-23 11:10:00,1896.25,1896.25,1892.5,1892.5,8047.0,1872.5875,1872.5875,1868.8843,1868.8843,8047.0
2019-07-23 11:15:00,1893.66,1893.66,1893.66,1893.66,100.0,1870.0298,1870.0298,1870.0298,1870.0298,100.0
2019-07-23 11:20:00,1893.23,1895.39,1893.23,1894.09,713.0,1869.6052,1871.7382,1869.6052,1870.4544,713.0
2019-07-23 11:25:00,1893.42,1893.42,1892.99,1893.0,200.0,1869.7928,1869.7928,1869.3682,1869.378,200.0
2019-07-23 11:30:00,1893.06,1893.06,1892.0,1892.42,1463.0,1869.4373,1869.4373,1868.3905,1868.8053,1463.0
2019-07-23 11:35:00,1891.01,1891.41,1890.02,1891.41,1900.0,1867.4129,1867.8079,1866.4352,1867.8079,1900.0
2019-07-23 11:40:00,1892.53,1893.71,1891.62,1893.3,900.0,1868.9139,1870.0792,1868.0153,1869.6743,900.0
2019-07-23 11:45:00,1893.3,1893.3,1893.19,1893.19,200.0,1869.6743,1869.6743,1869.5657,1869.5657,200.0
2019-07-23 11:50:00,1892.0,1892.0,1891.05,1891.06,400.0,1868.3905,1868.3905,1867.4524,1867.4622,400.0
2019-07-23 11:55:00,1890.25,1892.19,1890.25,1892.11,783.0,1866.6624,1868.5781,1866.6624,1868.4991,783.0
2019-07-23 12:00:00,1893.84,1893.84,1893.84,1893.84,200.0,1870.2076,1870.2076,1870.2076,1870.2076,200.0
2019-07-23 12:05:00,1891.27,1891.72,1891.17,1891.17,694.0,1867.6696,1868.114,1867.5709,1867.5709,694.0
2019-07-23 12:10:00,1891.59,1891.59,1891.02,1891.02,500.0,1867.9856,1867.9856,1867.4227,1867.4227,500.0
2019-07-23 12:15:00,1890.68,1891.49,1890.46,1890.46,500.0,1867.087,1867.8869,1866.8697,1866.8697,500.0
2019-07-23 12:20:00,1890.13,1890.14,1890.13,1890.13,100.0,1866.5438,1866.5537,1866.5438,1866.5438,100.0
2019-07-23 12:25:00,1891.09,1891.1,1889.28,1889.28,200.0,1867.4919,1867.5017,1865.7045,1865.7045,200.0
2019-07-23 12:30:00,1889.28,1889.94,1889.28,1889.34,300.0,1865.7045,1866.3562,1865.7045,1865.7637,300.0
2019-07-23 12:35:00,1890.27,1890.27,1890.26,1890.27,100.0,1866.6821,1866.6821,1866.6722,1866.6821,100.0
2019-07-23 12:40:00,1891.76,1891.76,1891.37,1891.37,400.0,1868.1535,1868.1535,1867.7684,1867.7684,400.0
2019-07-23 12:45:00,1890.42,1891.34,1890.41,1891.33,400.0,1866.8302,1867.7387,1866.8204,1867.7289,400.0
2019-07-23 12:50:00,1890.67,1891.51,1887.93,1887.94,1200.0,1867.0771,1867.9066,1864.3713,1864.3812,1200.0
2019-07-23 12:55:00,1888.22,1889.46,1888.22,1889.46,400.0,1864.6577,1865.8822,1864.6577,1865.8822,400.0
2019-07-23 13:00:00,1889.46,1889.46,1889.46,1889.46,0.0,1865.8822,1865.8822,1865.8822,1865.8822,0.0
2019-07-23 13:05:00,1890.15,1890.87,1890.15,1890.87,200.0,1866.5636,1867.2746,1866.5636,1867.2746,200.0
2019-07-23 13:10:00,1890.88,1890.88,1890.83,1890.83,300.0,1867.2845,1867.2845,1867.2351,1867.2351,300.0
2019-07-23 13:15:00,1890.83,1890.83,1890.22,1890.22,200.0,1867.2351,1867.2351,1866.6327,1866.6327,200.0
2019-07-23 13:20:00,1891.44,1891.44,1889.95,1890.02,400.0,1867.8375,1867.8375,1866.3661,1866.4352,400.0
2019-07-23 13:25:00,1890.03,1890.53,1889.51,1889.52,800.0,1866.4451,1866.9389,1865.9316,1865.9415,800.0
2019-07-23 13:30:00,1890.13,1890.66,1890.11,1890.66,400.0,1866.5438,1867.0672,1866.5241,1867.0672,400.0
2019-07-23 13:35:00,1891.22,1891.22,1888.78,1888.79,700.0,1867.6202,1867.6202,1865.2107,1865.2206,700.0
2019-07-23 13:40:00,1890.18,1897.15,1890.18,1897.15,988.0,1866.5932,1873.4762,1866.5932,1873.4762,988.0
2019-07-23 13:45:00,1896.07,1896.08,1895.53,1895.54,200.0,1872.4097,1872.4196,1871.8765,1871.8863,200.0
2019-07-23 13:50:00,1895.78,1895.79,1895.77,1895.79,200.0,1872.1233,1872.1332,1872.1135,1872.1332,200.0
2019-07-23 13:55:00,1896.35,1898.17,1896.35,1898.05,1075.0,1872.6862,1874.4835,1872.6862,1874.365,1075.0
2019-07-23 14:00:00,1899.02,1899.02,1897.1,1897.11,300.0,1875.3229,1875.3229,1873.4269,1873.4367,300.0
2019-07-23 14:05:00,1897.06,1897.84,1897.05,1897.84,300.0,1873.3874,1874.1576,1873.3775,1874.1576,300.0
2019-07-23 14:10:00,1897.17,1897.59,1897.12,1897.13,300.0,1873.496,1873.9108,1873.4466,1873.4565,300.0
2019-07-23 14:15:00,1896.51,1896.51,1896.51,1896.51,100.0,1872.8442,1872.8442,1872.8442,1872.8442,100.0
2019-07-23 14:20:00,1896.96,1897.29,1896.83,1896.87,500.0,1873.2886,1873.6145,1873.1602,1873.1997,500.0
2019-07-23 14:25:00,1897.28,1897.53,1897.28,1897.53,300.0,1873.6046,1873.8515,1873.6046,1873.8515,300.0
2019-07-23 14:30:00,1898.39,1899.6,1898.01,1899.33,1100.0,1874.7008,1875.8957,1874.3255,1875.629,1100.0
2019-07-23 14:35:00,1899.38,1899.38,1898.77,1898.99,400.0,1875.6784,1875.6784,1875.076,1875.2933,400.0
2019-07-23 14:40:00,1899.16,1899.52,1899.16,1899.52,400.0,1875.4612,1875.8167,1875.4612,1875.8167,400.0
2019-07-23 14:45:00,1900.11,1900.11,1899.2,1899.74,1400.0,1876.3993,1876.3993,1875.5007,1876.0339,1400.0
2019-07-23 14:50:00,1900.19,1900.54,1899.57,1900.54,1108.0,1876.4783,1876.8239,1875.8661,1876.8239,1108.0
2019-07-23 14:55:00,1899.96,1899.97,1899.96,1899.96,100.0,1876.2512,1876.2611,1876.2512,1876.2512,100.0
2019-07-23 15:00:00,1901.06,1901.1,1900.37,1900.37,500.0,1877.3375,1877.377,1876.6561,1876.6561,500.0
2019-07-23 15:05:00,1902.12,1902.12,1901.81,1901.81,200.0,1878.3842,1878.3842,1878.0781,1878.0781,200.0
2019-07-23 15:10:00,1901.81,1901.82,1901.19,1901.19,300.0,1878.0781,1878.088,1877.4658,1877.4658,300.0
2019-07-23 15:15:00,1901.09,1902.05,1900.96,1901.35,400.0,1877.3671,1878.3151,1877.2387,1877.6238,400.0
2019-07-23 15:20:00,1901.35,1901.35,1901.35,1901.35,0.0,1877.6238,1877.6238,1877.6238,1877.6238,0.0
2019-07-23 15:25:00,1902.93,1903.84,1902.93,1903.84,500.0,1879.1841,1880.0828,1879.1841,1880.0828,500.0
2019-07-23 15:30:00,1904.63,1904.7,1904.0,1904.19,749.0,1880.8629,1880.932,1880.2408,1880.4284,749.0
2019-07-23 15:35:00,1904.16,1905.2,1904.01,1905.2,752.0,1880.3988,1881.4258,1880.2506,1881.4258,752.0
2019-07-23 15:40:00,1905.48,1905.85,1904.31,1904.31,1200.0,1881.7023,1882.0677,1880.5469,1880.5469,1200.0
2019-07-23 15:45:00,1904.66,1904.66,1903.63,1903.68,400.0,1880.8925,1880.8925,1879.8754,1879.9248,400.0
2019-07-23 15:50:00,1902.02,1902.75,1900.72,1901.68,1800.0,1878.2855,1879.0064,1877.0017,1877.9497,1800.0
2019-07-23 15:55:00,1901.36,1901.49,1898.92,1899.99,6477.0,1877.6337,1877.7621,1875.2242,1876.2808,6477.0
2019-07-24 09:30:00,1896.26,1905.09,1896.26,1899.75,2236.0,1872.5974,1881.3172,1872.5974,1876.0438,2236.0
2019-07-24 09:35:00,1902.14,1904.0,1899.26,1903.01,2500.0,1878.404,1880.2408,1875.5599,1879.2631,2500.0
2019-07-24 09:40:00,1903.38,1905.3,1903.38,1905.3,300.0,1879.6285,1881.5245,1879.6285,1881.5245,300.0
2019-07-24 09:45:00,1909.25,1909.95,1908.35,1909.49,2686.0,1885.4253,1886.1165,1884.5365,1885.6623,2686.0
2019-07-24 09:50:00,1909.24,1909.38,1909.23,1909.29,500.0,1885.4154,1885.5536,1885.4055,1885.4648,500.0
2019-07-24 09:55:00,1906.71,1907.14,1904.49,1904.5,1200.0,1882.917,1883.3416,1880.7247,1880.7345,1200.0
2019-07-24 10:00:00,1904.09,1906.97,1902.96,1906.26,1500.0,1880.3296,1883.1737,1879.2137,1882.4726,1500.0
2019-07-24 10:05:00,1905.6,1908.31,1905.6,1907.39,800.0,1881.8208,1884.497,1881.8208,1883.5885,800.0
2019-07-24 10:10:00,1907.43,1907.44,1906.17,1906.19,500.0,1883.628,1883.6378,1882.3837,1882.4034,500.0
2019-07-24 10:15:00,1906.04,1906.11,1904.0,1906.11,419.0,1882.2553,1882.3244,1880.2408,1882.3244,419.0
2019-07-24 10:20:00,1907.57,1907.58,1906.25,1907.33,1600.0,1883.7662,1883.7761,1882.4627,1883.5292,1600.0
2019-07-24 10:25:00,1906.4,1906.78,1906.4,1906.78,200.0,1882.6108,1882.9861,1882.6108,1882.9861,200.0
2019-07-24 10:30:00,1907.67,1907.67,1907.67,1907.67,100.0,1883.865,1883.865,1883.865,1883.865,100.0
2019-07-24 10:35:00,1910.0,1910.46,1910.0,1910.45,300.0,1886.1659,1886.6202,1886.1659,1886.6103,300.0
2019-07-24 10:40:00,1911.42,1911.42,1910.17,1910.23,700.0,1887.5682,1887.5682,1886.3338,1886.393,700.0
2019-07-24 10:45:00,1908.66,1909.4,1908.65,1909.4,732.0,1884.8426,1885.5734,1884.8327,1885.5734,732.0
2019-07-24 10:50:00,1907.79,1908.07,1907.36,1907.36,344.0,1883.9835,1884.26,1883.5588,1883.5588,344.0
2019-07-24 10:55:00,1907.36,1908.23,1907.36,1908.22,400.0,1883.5588,1884.418,1883.5588,1884.4081,400.0
2019-07-24 11:00:00,1907.44,1908.13,1907.43,1907.66,1000.0,1883.6378,1884.3192,1883.628,1883.8551,1000.0
2019-07-24 11:05:00,1908.07,1910.25,1908.06,1910.25,1000.0,1884.26,1886.4128,1884.2501,1886.4128,1000.0
2019-07-24 11:10:00,1910.89,1912.79,1910.89,1912.79,1100.0,1887.0448,1888.9211,1887.0448,1888.9211,1100.0
2019-07-24 11:15:00,1913.23,1914.26,1913.08,1914.03,900.0,1889.3556,1890.3727,1889.2075,1890.1456,900.0
2019-07-24 11:20:00,1913.36,1913.36,1909.6,1911.0,3230.0,1889.484,1889.484,1885.7709,1887.1534,3230.0
2019-07-24 11:25:00,1910.67,1911.01,1907.51,1907.51,3015.0,1886.8275,1887.1633,1883.707,1883.707,3015.0
2019-07-24 11:30:00,1907.32,1907.33,1904.53,1905.67,800.0,1883.5193,1883.5292,1880.7642,1881.8899,800.0
2019-07-24 11:35:00,1907.6,1907.6,1907.6,1907.6,100.0,1883.7958,1883.7958,1883.7958,1883.7958,100.0
2019-07-24 11:40:00,1908.21,1908.22,1907.8,1908.21,505.0,1884.3982,1884.4081,1883.9934,1884.3982,505.0
2019-07-24 11:45:00,1908.21,1908.21,1908.21,1908.21,0.0,1884.3982,1884.3982,1884.3982,1884.3982,0.0
2019-07-24 11:50:00,1906.49,1906.49,1906.36,1906.36,200.0,1882.6997,1882.6997,1882.5713,1882.5713,200.0
2019-07-24 11:55:00,1906.36,1906.36,1906.36,1906.36,0.0,1882.5713,1882.5713,1882.5713,1882.5713,0.0
2019-07-24 12:00:00,1905.97,1906.37,1905.97,1906.37,300.0,1882.1862,1882.5812,1882.1862,1882.5812,300.0
2019-07-24 12:05:00,1906.37,1906.37,1906.37,1906.37,0.0,1882.5812,1882.5812,1882.5812,1882.5812,0.0
2019-07-24 12:10:00,1909.9,1909.98,1908.63,1908.63,1416.0,1886.0671,1886.1461,1884.813,1884.813,1416.0
2019-07-24 12:15:00,1906.32,1906.32,1906.31,1906.32,100.0,1882.5318,1882.5318,1882.5219,1882.5318,100.0
2019-07-24 12:20:00,1907.01,1907.35,1907.01,1907.35,400.0,1883.2132,1883.549,1883.2132,1883.549,400.0
2019-07-24 12:25:00,1907.36,1907.36,1907.36,1907.36,100.0,1883.5588,1883.5588,1883.5588,1883.5588,100.0
2019-07-24 12:30:00,1907.07,1908.36,1907.06,1908.36,500.0,1883.2725,1884.5464,1883.2626,1884.5464,500.0
2019-07-24 12:35:00,1909.33,1909.34,1907.22,1907.22,800.0,1885.5043,1885.5141,1883.4206,1883.4206,800.0
2019-07-24 12:40:00,1906.9,1907.47,1906.9,1907.47,400.0,1883.1046,1883.6675,1883.1046,1883.6675,400.0
2019-07-24 12:45:00,1907.83,1907.88,1907.83,1907.88,300.0,1884.023,1884.0724,1884.023,1884.0724,300.0
2019-07-24 12:50:00,1907.88,1907.9,1907.87,1907.89,300.0,1884.0724,1884.0921,1884.0625,1884.0822,300.0
2019-07-24 12:55:00,1907.29,1907.29,1907.28,1907.29,100.0,1883.4897,1883.4897,1883.4798,1883.4897,100.0
2019-07-24 13:00:00,1907.28,1907.28,1906.93,1906.94,300.0,1883.4798,1883.4798,1883.1342,1883.1441,300.0
2019-07-24 13:05:00,1907.05,1908.61,1906.68,1908.6,700.0,1883.2527,1884.7932,1882.8873,1884.7834,700.0
2019-07-24 13:10:00,1907.87,1907.87,1907.87,1907.87,100.0,1884.0625,1884.0625,1884.0625,1884.0625,100.0
2019-07-24 13:15:00,1907.55,1907.55,1906.84,1906.84,400.0,1883.7465,1883.7465,1883.0453,1883.0453,400.0
2019-07-24 13:20:00,1906.87,1906.9,1906.86,1906.9,300.0,1883.075,1883.1046,1883.0651,1883.1046,300.0
2019-07-24 13:25:00,1906.9,1906.9,1906.51,1906.51,300.0,1883.1046,1883.1046,1882.7194,1882.7194,300.0
2019-07-24 13:30:00,1907.75,1907.75,1907.75,1907.75,100.0,1883.944,1883.944,1883.944,1883.944,100.0
2019-07-24 13:35:00,1907.22,1907.23,1906.61,1907.23,400.0,1883.4206,1883.4305,1882.8182,1883.4305,400.0
2019-07-24 13:40:00,1907.16,1907.16,1907.16,1907.16,100.0,1883.3613,1883.3613,1883.3613,1883.3613,100.0
2019-07-24 13:45:00,1907.18,1907.21,1906.08,1906.11,900.0,1883.3811,1883.4107,1882.2948,1882.3244,900.0
2019-07-24 13:50:00,1906.08,1906.08,1906.08,1906.08,100.0,1882.2948,1882.2948,1882.2948,1882.2948,100.0
2019-07-24 13:55:00,1905.43,1906.21,1905.43,1906.2,500.0,1881.6529,1882.4232,1881.6529,1882.4133,500.0
2019-07-24 14:00:00,1907.65,1908.77,1907.28,1908.67,900.0,1883.8452,1884.9512,1883.4798,1884.8525,900.0
2019-07-24 14:05:00,1909.75,1909.84,1908.78,1908.78,900.0,1885.919,1886.0079,1884.9611,1884.9611,900.0
2019-07-24 14:10:00,1908.78,1908.78,1908.78,1908.78,0.0,1884.9611,1884.9611,1884.9611,1884.9611,0.0
2019-07-24 14:15:00,1909.39,1910.57,1909.38,1910.49,884.0,1885.5635,1886.7288,1885.5536,1886.6498,884.0
2019-07-24 14:20:00,1910.98,1911.13,1909.91,1909.91,2020.0,1887.1337,1887.2818,1886.077,1886.077,2020.0
2019-07-24 14:25:00,1909.08,1910.1,1909.02,1909.02,300.0,1885.2574,1886.2647,1885.1981,1885.1981,300.0
2019-07-24 14:30:00,1909.13,1911.99,1909.12,1911.95,1200.0,1885.3068,1888.1311,1885.2969,1888.0916,1200.0
2019-07-24 14:35:00,1912.29,1913.61,1911.2,1913.47,2600.0,1888.4273,1889.7309,1887.3509,1889.5926,2600.0
2019-07-24 14:40:00,1913.47,1913.47,1913.47,1913.47,0.0,1889.5926,1889.5926,1889.5926,1889.5926,0.0
2019-07-24 14:45:00,1910.86,1910.86,1910.78,1910.79,200.0,1887.0152,1887.0152,1886.9362,1886.946,200.0
2019-07-24 14:50:00,1911.26,1911.26,1911.26,1911.26,200.0,1887.4102,1887.4102,1887.4102,1887.4102,200.0
2019-07-24 14:55:00,1911.28,1912.98,1911.28,1912.98,2100.0,1887.4299,1889.1087,1887.4299,1889.1087,2100.0
2019-07-24 15:00:00,1913.0,1914.8,1912.59,1914.8,2200.0,1889.1285,1890.906,1888.7236,1890.906,2200.0
2019-07-24 15:05:00,1914.95,1916.0,1914.75,1915.2,2901.0,1891.0541,1892.091,1890.8566,1891.301,2901.0
2019-07-24 15:10:00,1915.55,1917.23,1915.54,1916.86,9955.0,1891.6466,1893.3057,1891.6368,1892.9403,9955.0
2019-07-24 15:15:00,1917.38,1919.91,1917.37,1919.91,1033.0,1893.4538,1895.9522,1893.4439,1895.9522,1033.0
2019-07-24 15:20:00,1919.0,1920.83,1918.13,1918.19,1896.0,1895.0536,1896.8608,1894.1944,1894.2537,1896.0
2019-07-24 15:25:00,1918.4,1918.42,1918.39,1918.42,400.0,1894.4611,1894.4808,1894.4512,1894.4808,400.0
2019-07-24 15:30:00,1918.15,1918.78,1918.0,1918.64,900.0,1894.2142,1894.8363,1894.0661,1894.6981,900.0
2019-07-24 15:35:00,1918.39,1919.16,1918.39,1919.16,698.0,1894.4512,1895.2116,1894.4512,1895.2116,698.0
2019-07-24 15:40:00,1919.38,1919.52,1918.78,1918.78,521.0,1895.4289,1895.5671,1894.8363,1894.8363,521.0
2019-07-24 15:45:00,1918.78,1918.81,1917.62,1918.38,2600.0,1894.8363,1894.866,1893.6908,1894.4413,2600.0
2019-07-24 15:50:00,1918.88,1919.36,1918.4,1919.16,1200.0,1894.9351,1895.4091,1894.4611,1895.2116,1200.0
2019-07-24 15:55:00,1918.84,1919.63,1917.79,1919.63,4450.0,1894.8956,1895.6757,1893.8587,1895.6757,4450.0
2019-07-25 09:30:00,1911.99,1915.01,1908.13,1908.13,4083.0,1888.1311,1891.1134,1884.3192,1884.3192,4083.0
2019-07-25 09:35:00,1910.51,1916.24,1909.92,1916.24,1931.0,1886.6695,1892.328,1886.0869,1892.328,1931.0
2019-07-25 09:40:00,1912.38,1913.2,1907.55,1908.41,2847.0,1888.5162,1889.326,1883.7465,1884.5957,2847.0
2019-07-25 09:45:00,1906.45,1908.39,1905.03,1907.19,1607.0,1882.6602,1884.576,1881.2579,1883.391,1607.0
2019-07-25 09:50:00,1908.0,1909.1,1907.19,1909.05,1100.0,1884.1909,1885.2771,1883.391,1885.2278,1100.0
2019-07-25 09:55:00,1909.97,1916.05,1909.97,1916.05,1000.0,1886.1363,1892.1404,1886.1363,1892.1404,1000.0
2019-07-25 10:00:00,1915.97,1917.0,1915.97,1916.5,900.0,1892.0614,1893.0785,1892.0614,1892.5848,900.0
2019-07-25 10:05:00,1915.97,1916.89,1915.86,1916.89,924.0,1892.0614,1892.9699,1891.9528,1892.9699,924.0
2019-07-25 10:10:00,1916.94,1916.95,1914.5,1914.75,824.0,1893.0193,1893.0292,1890.6097,1890.8566,824.0
2019-07-25 10:15:00,1913.03,1914.47,1913.03,1914.39,1574.0,1889.1581,1890.5801,1889.1581,1890.5011,1574.0
2019-07-25 10:20:00,1914.4,1915.8,1913.97,1914.99,1625.0,1890.511,1891.8935,1890.0864,1891.0936,1625.0
2019-07-25 10:25:00,1914.03,1915.06,1913.26,1914.3,822.0,1890.1456,1891.1628,1889.3852,1890.4122,822.0
2019-07-25 10:30:00,1915.18,1921.98,1915.18,1920.93,1500.0,1891.2813,1897.9964,1891.2813,1896.9595,1500.0
2019-07-25 10:35:00,1920.97,1923.46,1920.97,1923.33,1300.0,1896.999,1899.4579,1896.999,1899.3296,1300.0
2019-07-25 10:40:00,1922.7,1924.33,1921.65,1924.33,1700.0,1898.7074,1900.3171,1897.6705,1900.3171,1700.0
2019-07-25 10:45:00,1925.0,1925.61,1923.96,1923.96,700.0,1900.9787,1901.5811,1899.9517,1899.9517,700.0
2019-07-25 10:50:00,1924.01,1924.01,1921.09,1923.07,1143.0,1900.0011,1900.0011,1897.1175,1899.0728,1143.0
2019-07-25 10:55:00,1922.34,1924.57,1922.33,1924.56,550.0,1898.3519,1900.5541,1898.342,1900.5442,550.0
2019-07-25 11:00:00,1923.78,1924.57,1923.77,1924.56,200.0,1899.7739,1900.5541,1899.7641,1900.5442,200.0
2019-07-25 11:05:00,1923.98,1924.48,1923.98,1924.48,200.0,1899.9714,1900.4652,1899.9714,1900.4652,200.0
2019-07-25 11:10:00,1925.51,1927.1,1925.5,1927.1,1730.0,1901.4824,1903.0525,1901.4725,1903.0525,1730.0
2019-07-25 11:15:00,1926.75,1926.9,1924.52,1924.52,800.0,1902.7069,1902.855,1900.5047,1900.5047,800.0
2019-07-25 11:20:00,1924.03,1924.03,1922.29,1922.62,1000.0,1900.0208,1900.0208,1898.3025,1898.6284,1000.0
2019-07-25 11:25:00,1922.46,1924.71,1922.46,1924.71,692.0,1898.4704,1900.6923,1898.4704,1900.6923,692.0
2019-07-25 11:30:00,1923.6,1925.16,1923.02,1923.02,1800.0,1899.5962,1901.1367,1899.0234,1899.0234,1800.0
2019-07-25 11:35:00,1922.46,1923.69,1922.45,1923.69,400.0,1898.4704,1899.6851,1898.4605,1899.6851,400.0
2019-07-25 11:40:00,1924.28,1926.09,1924.28,1924.81,2353.0,1900.2677,1902.0551,1900.2677,1900.7911,2353.0
2019-07-25 11:45:00,1924.5,1926.32,1924.5,1925.78,1400.0,1900.485,1902.2822,1900.485,1901.749,1400.0
2019-07-25 11:50:00,1925.1,1925.1,1923.49,1923.49,1208.0,1901.0775,1901.0775,1899.4876,1899.4876,1208.0
2019-07-25 11:55:00,1923.46,1924.9,1923.06,1924.29,1600.0,1899.4579,1900.88,1899.0629,1900.2776,1600.0
2019-07-25 12:00:00,1923.07,1923.07,1922.13,1922.13,1510.0,1899.0728,1899.0728,1898.1445,1898.1445,1510.0
2019-07-25 12:05:00,1922.13,1922.13,1917.56,1918.3,3305.0,1898.1445,1898.1445,1893.6316,1894.3623,3305.0
2019-07-25 12:10:00,1918.98,1919.92,1918.97,1919.55,1350.0,1895.0338,1895.9621,1895.024,1895.5967,1350.0
2019-07-25 12:15:00,1920.17,1922.25,1920.17,1921.28,1200.0,1896.209,1898.263,1896.209,1897.3051,1200.0
2019-07-25 12:20:00,1921.28,1921.3,1921.05,1921.3,400.0,1897.3051,1897.3249,1897.078,1897.3249,400.0
2019-07-25 12:25:00,1919.5,1919.5,1919.49,1919.5,155.0,1895.5474,1895.5474,1895.5375,1895.5474,155.0
2019-07-25 12:30:00,1919.49,1919.53,1919.49,1919.53,200.0,1895.5375,1895.577,1895.5375,1895.577,200.0
2019-07-25 12:35:00,1918.79,1918.79,1917.57,1918.0,2000.0,1894.8462,1894.8462,1893.6414,1894.0661,2000.0
2019-07-25 12:40:00,1916.53,1916.53,1916.41,1916.41,200.0,1892.6144,1892.6144,1892.4959,1892.4959,200.0
2019-07-25 12:45:00,1917.42,1917.42,1917.42,1917.42,100.0,1893.4933,1893.4933,1893.4933,1893.4933,100.0
2019-07-25 12:50:00,1917.77,1920.03,1917.76,1918.02,900.0,1893.8389,1896.0707,1893.8291,1894.0858,900.0
2019-07-25 12:55:00,1918.22,1919.27,1918.22,1919.27,652.0,1894.2833,1895.3202,1894.2833,1895.3202,652.0
2019-07-25 13:00:00,1918.84,1918.85,1917.01,1917.57,2000.0,1894.8956,1894.9055,1893.0884,1893.6414,2000.0
2019-07-25 13:05:00,1916.64,1919.02,1916.64,1917.99,1218.0,1892.723,1895.0733,1892.723,1894.0562,1218.0
2019-07-25 13:10:00,1917.07,1917.07,1917.06,1917.07,100.0,1893.1477,1893.1477,1893.1378,1893.1477,100.0
2019-07-25 13:15:00,1918.12,1918.22,1918.12,1918.21,200.0,1894.1846,1894.2833,1894.1846,1894.2735,200.0
2019-07-25 13:20:00,1917.9,1917.9,1917.36,1917.37,500.0,1893.9673,1893.9673,1893.4341,1893.4439,500.0
2019-07-25 13:25:00,1918.78,1919.83,1918.78,1919.83,600.0,1894.8363,1895.8732,1894.8363,1895.8732,600.0
2019-07-25 13:30:00,1920.0,1921.6,1920.0,1921.6,900.0,1896.0411,1897.6211,1896.0411,1897.6211,900.0
2019-07-25 13:35:00,1921.7,1922.5,1921.7,1922.46,600.0,1897.7199,1898.5099,1897.7199,1898.4704,600.0
2019-07-25 13:40:00,1922.46,1922.46,1922.46,1922.46,0.0,1898.4704,1898.4704,1898.4704,1898.4704,0.0
2019-07-25 13:45:00,1923.42,1923.42,1922.7,1922.7,450.0,1899.4184,1899.4184,1898.7074,1898.7074,450.0
2019-07-25 13:50:00,1922.85,1922.86,1921.35,1921.36,400.0,1898.8555,1898.8654,1897.3743,1897.3841,400.0
2019-07-25 13:55:00,1920.85,1920.86,1920.76,1920.76,300.0,1896.8805,1896.8904,1896.7916,1896.7916,300.0
2019-07-25 14:00:00,1921.1,1923.62,1921.1,1923.62,300.0,1897.1274,1899.6159,1897.1274,1899.6159,300.0
2019-07-25 14:05:00,1923.99,1923.99,1923.99,1923.99,200.0,1899.9813,1899.9813,1899.9813,1899.9813,200.0
2019-07-25 14:10:00,1924.55,1924.55,1924.55,1924.55,100.0,1900.5343,1900.5343,1900.5343,1900.5343,100.0
2019-07-25 14:15:00,1924.55,1924.55,1924.55,1924.55,0.0,1900.5343,1900.5343,1900.5343,1900.5343,0.0
2019-07-25 14:20:00,1924.55,1924.55,1924.55,1924.55,0.0,1900.5343,1900.5343,1900.5343,1900.5343,0.0
2019-07-25 14:25:00,1925.66,1925.66,1925.66,1925.66,100.0,1901.6305,1901.6305,1901.6305,1901.6305,100.0
2019-07-25 14:30:00,1925.69,1925.89,1924.26,1924.27,1119.0,1901.6601,1901.8576,1900.248,1900.2578,1119.0
2019-07-25 14:35:00,1923.77,1925.39,1923.39,1925.39,2000.0,1899.7641,1901.3639,1899.3888,1901.3639,2000.0
2019-07-25 14:40:00,1924.44,1924.54,1923.82,1923.83,1232.0,1900.4257,1900.5245,1899.8134,1899.8233,1232.0
2019-07-25 14:45:00,1925.11,1925.59,1924.34,1924.81,900.0,1901.0873,1901.5614,1900.327,1900.7911,900.0
2019-07-25 14:50:00,1924.34,1926.28,1924.33,1925.25,1600.0,1900.327,1902.2427,1900.3171,1901.2256,1600.0
2019-07-25 14:55:00,1924.64,1926.35,1924.64,1926.35,1400.0,1900.6232,1902.3119,1900.6232,1902.3119,1400.0
2019-07-25 15:00:00,1926.27,1926.47,1924.96,1926.13,1100.0,1902.2329,1902.4304,1900.9392,1902.0946,1100.0
2019-07-25 15:05:00,1925.24,1925.46,1923.67,1925.46,1800.0,1901.2157,1901.433,1899.6653,1901.433,1800.0
2019-07-25 15:10:00,1924.3,1925.6,1924.3,1924.97,400.0,1900.2875,1901.5712,1900.2875,1900.9491,400.0
2019-07-25 15:15:00,1925.81,1926.05,1925.81,1926.04,500.0,1901.7786,1902.0156,1901.7786,1902.0057,500.0
2019-07-25 15:20:00,1926.21,1926.51,1924.73,1926.02,1315.0,1902.1736,1902.4699,1900.7121,1901.986,1315.0
2019-07-25 15:25:00,1926.08,1927.46,1925.68,1927.37,1800.0,1902.0452,1903.408,1901.6502,1903.3191,1800.0
2019-07-25 15:30:00,1927.7,1927.92,1927.7,1927.91,225.0,1903.645,1903.8623,1903.645,1903.8524,225.0
2019-07-25 15:35:00,1927.91,1927.99,1927.01,1927.79,1400.0,1903.8524,1903.9314,1902.9636,1903.7339,1400.0
2019-07-25 15:40:00,1927.2,1928.77,1926.86,1928.29,757.0,1903.1513,1904.7017,1902.8155,1904.2277,757.0
2019-07-25 15:45:00,1928.47,1928.91,1926.59,1926.91,2800.0,1904.4054,1904.8399,1902.5489,1902.8649,2800.0
2019-07-25 15:50:00,1925.64,1926.77,1924.86,1925.93,2000.0,1901.6107,1902.7266,1900.8405,1901.8971,2000.0
2019-07-25 15:55:00,1925.78,1927.31,1923.67,1927.3,9921.0,1901.749,1903.2599,1899.6653,1903.25,9921.0
2019-07-26 09:30:00,1940.0,1954.49,1940.0,1953.14,9676.0,1915.7915,1930.1007,1915.7915,1928.7676,9676.0
2019-07-26 09:35:00,1953.8,1953.88,1946.55,1947.0,3637.0,1929.4193,1929.4983,1922.2598,1922.7042,3637.0
2019-07-26 09:40:00,1948.35,1952.89,1948.35,1952.56,2906.0,1924.0373,1928.5207,1924.0373,1928.1948,2906.0
2019-07-26 09:45:00,1951.77,1953.75,1949.76,1953.48,2350.0,1927.4147,1929.37,1925.4298,1929.1033,2350.0
2019-07-26 09:50:00,1953.46,1958.0,1953.45,1958.0,6169.0,1929.0836,1933.5669,1929.0737,1933.5669,6169.0
2019-07-26 09:55:00,1959.79,1963.99,1959.3,1959.85,6255.0,1935.3346,1939.4822,1934.8507,1935.3938,6255.0
2019-07-26 10:00:00,1959.26,1962.52,1958.04,1958.05,5706.0,1934.8112,1938.0305,1933.6064,1933.6163,5706.0
2019-07-26 10:05:00,1958.05,1960.0,1956.62,1957.36,2100.0,1933.6163,1935.542,1932.2041,1932.9349,2100.0
2019-07-26 10:10:00,1956.5,1956.5,1954.04,1956.27,1986.0,1932.0856,1932.0856,1929.6563,1931.8585,1986.0
2019-07-26 10:15:00,1959.0,1963.93,1959.0,1961.7,4564.0,1934.5544,1939.4229,1934.5544,1937.2208,4564.0
2019-07-26 10:20:00,1961.7,1966.0,1961.68,1964.76,3500.0,1937.2208,1941.4671,1937.201,1940.2426,3500.0
2019-07-26 10:25:00,1964.31,1966.0,1964.31,1964.86,6200.0,1939.7982,1941.4671,1939.7982,1940.3413,6200.0
2019-07-26 10:30:00,1963.44,1963.45,1958.86,1958.86,4325.0,1938.939,1938.9489,1934.4162,1934.4162,4325.0
2019-07-26 10:35:00,1958.0,1960.08,1956.3,1960.07,3800.0,1933.5669,1935.621,1931.8881,1935.6111,3800.0
2019-07-26 10:40:00,1960.01,1960.02,1954.43,1954.44,7003.0,1935.5518,1935.5617,1930.0415,1930.0514,7003.0
2019-07-26 10:45:00,1955.57,1956.96,1953.43,1956.96,2800.0,1931.1673,1932.5399,1929.054,1932.5399,2800.0
2019-07-26 10:50:00,1958.59,1958.62,1956.17,1957.96,1450.0,1934.1496,1934.1792,1931.7598,1933.5274,1450.0
2019-07-26 10:55:00,1957.98,1957.98,1956.99,1956.99,1400.0,1933.5472,1933.5472,1932.5695,1932.5695,1400.0
2019-07-26 11:00:00,1956.97,1957.71,1956.13,1956.87,1025.0,1932.5498,1933.2805,1931.7203,1932.451,1025.0
2019-07-26 11:05:00,1957.54,1958.55,1957.51,1958.5,1205.0,1933.1127,1934.1101,1933.083,1934.0607,1205.0
2019-07-26 11:10:00,1957.45,1958.34,1957.45,1957.49,800.0,1933.0238,1933.9027,1933.0238,1933.0633,800.0
2019-07-26 11:15:00,1957.92,1960.4,1957.91,1960.35,1625.0,1933.4879,1935.937,1933.4781,1935.8876,1625.0
2019-07-26 11:20:00,1959.47,1960.01,1958.11,1959.24,1100.0,1935.0186,1935.5518,1933.6756,1934.7915,1100.0
2019-07-26 11:25:00,1960.28,1960.5,1958.37,1960.48,1100.0,1935.8185,1936.0357,1933.9323,1936.016,1100.0
2019-07-26 11:30:00,1960.48,1962.15,1960.48,1962.14,400.0,1936.016,1937.6651,1936.016,1937.6553,400.0
2019-07-26 11:35:00,1960.42,1960.42,1958.75,1959.89,1100.0,1935.9567,1935.9567,1934.3076,1935.4333,1100.0
2019-07-26 11:40:00,1960.98,1960.98,1959.72,1959.72,200.0,1936.5097,1936.5097,1935.2655,1935.2655,200.0
2019-07-26 11:45:00,1958.66,1963.2,1958.65,1963.19,2589.0,1934.2187,1938.702,1934.2088,1938.6922,2589.0
2019-07-26 11:50:00,1963.16,1963.16,1961.71,1961.71,300.0,1938.6625,1938.6625,1937.2306,1937.2306,300.0
2019-07-26 11:55:00,1960.81,1961.5,1960.46,1960.46,700.0,1936.3419,1937.0233,1935.9962,1935.9962,700.0
2019-07-26 12:00:00,1959.79,1961.55,1959.79,1960.86,800.0,1935.3346,1937.0726,1935.3346,1936.3912,800.0
2019-07-26 12:05:00,1961.2,1961.92,1960.95,1960.95,900.0,1936.727,1937.438,1936.4801,1936.4801,900.0
2019-07-26 12:10:00,1960.98,1961.44,1959.36,1960.1,800.0,1936.5097,1936.964,1934.91,1935.6407,800.0
2019-07-26 12:15:00,1960.62,1961.4,1960.61,1961.4,300.0,1936.1542,1936.9245,1936.1444,1936.9245,300.0
2019-07-26 12:20:00,1960.57,1960.65,1960.55,1960.65,500.0,1936.1049,1936.1839,1936.0851,1936.1839,500.0
2019-07-26 12:25:00,1960.15,1961.67,1960.12,1961.64,2300.0,1935.6901,1937.1911,1935.6605,1937.1615,2300.0
2019-07-26 12:30:00,1961.64,1961.71,1958.91,1958.94,1549.0,1937.1615,1937.2306,1934.4656,1934.4952,1549.0
2019-07-26 12:35:00,1959.89,1961.42,1959.45,1960.59,1900.0,1935.4333,1936.9443,1934.9988,1936.1246,1900.0
2019-07-26 12:40:00,1960.0,1962.0,1959.66,1960.0,1400.0,1935.542,1937.517,1935.2062,1935.542,1400.0
2019-07-26 12:45:00,1960.0,1960.32,1959.92,1959.93,600.0,1935.542,1935.858,1935.463,1935.4728,600.0
2019-07-26 12:50:00,1960.62,1960.64,1960.62,1960.64,200.0,1936.1542,1936.174,1936.1542,1936.174,200.0
2019-07-26 12:55:00,1960.34,1960.37,1959.06,1959.69,1900.0,1935.8777,1935.9074,1934.6137,1935.2358,1900.0
2019-07-26 13:00:00,1960.41,1961.95,1959.85,1959.85,2400.0,1935.9469,1937.4676,1935.3938,1935.3938,2400.0
2019-07-26 13:05:00,1960.09,1960.86,1960.02,1960.85,400.0,1935.6308,1936.3912,1935.5617,1936.3814,400.0
2019-07-26 13:10:00,1960.65,1960.65,1959.86,1959.87,1200.0,1936.1839,1936.1839,1935.4037,1935.4136,1200.0
2019-07-26 13:15:00,1960.36,1960.97,1959.44,1960.2,2250.0,1935.8975,1936.4999,1934.989,1935.7395,2250.0
2019-07-26 13:20:00,1960.27,1961.47,1960.09,1960.17,1385.0,1935.8086,1936.9936,1935.6308,1935.7098,1385.0
2019-07-26 13:25:00,1960.01,1960.01,1959.24,1959.89,400.0,1935.5518,1935.5518,1934.7915,1935.4333,400.0
2019-07-26 13:30:00,1959.32,1960.0,1959.32,1960.0,715.0,1934.8705,1935.542,1934.8705,1935.542,715.0
2019-07-26 13:35:00,1959.31,1960.0,1959.3,1960.0,300.0,1934.8606,1935.542,1934.8507,1935.542,300.0
2019-07-26 13:40:00,1959.58,1961.68,1959.58,1960.9,1717.0,1935.1272,1937.201,1935.1272,1936.4307,1717.0
2019-07-26 13:45:00,1960.33,1961.48,1959.92,1959.98,1321.0,1935.8679,1937.0035,1935.463,1935.5222,1321.0
2019-07-26 13:50:00,1959.46,1960.83,1959.43,1960.34,1500.0,1935.0087,1936.3616,1934.9791,1935.8777,1500.0
2019-07-26 13:55:00,1959.76,1961.49,1959.61,1961.45,2200.0,1935.305,1937.0134,1935.1568,1936.9739,2200.0
2019-07-26 14:00:00,1961.45,1961.74,1961.45,1961.6,700.0,1936.9739,1937.2603,1936.9739,1937.122,700.0
2019-07-26 14:05:00,1961.08,1961.25,1960.22,1960.98,1500.0,1936.6085,1936.7764,1935.7592,1936.5097,1500.0
2019-07-26 14:10:00,1961.84,1963.75,1961.56,1963.75,1000.0,1937.359,1939.2452,1937.0825,1939.2452,1000.0
2019-07-26 14:15:00,1963.74,1963.74,1962.42,1962.43,800.0,1939.2353,1939.2353,1937.9318,1937.9416,800.0
2019-07-26 14:20:00,1962.45,1962.45,1961.88,1961.88,600.0,1937.9614,1937.9614,1937.3985,1937.3985,600.0
2019-07-26 14:25:00,1961.89,1963.86,1961.89,1963.86,2400.0,1937.4084,1939.3538,1937.4084,1939.3538,2400.0
2019-07-26 14:30:00,1964.1,1965.5,1963.47,1965.5,3173.0,1939.5908,1940.9733,1938.9687,1940.9733,3173.0
2019-07-26 14:35:00,1965.5,1966.92,1965.5,1966.91,1172.0,1940.9733,1942.3756,1940.9733,1942.3657,1172.0
2019-07-26 14:40:00,1966.96,1967.48,1966.57,1966.57,722.0,1942.4151,1942.9286,1942.03,1942.03,722.0
2019-07-26 14:45:00,1965.99,1966.0,1963.89,1963.89,2373.0,1941.4572,1941.4671,1939.3834,1939.3834,2373.0
2019-07-26 14:50:00,1963.47,1963.47,1962.6,1963.33,800.0,1938.9687,1938.9687,1938.1095,1938.8304,800.0
2019-07-26 14:55:00,1962.87,1963.82,1962.87,1963.81,1100.0,1938.3762,1939.3143,1938.3762,1939.3044,1100.0
2019-07-26 15:00:00,1964.09,1964.31,1962.62,1963.93,3000.0,1939.5809,1939.7982,1938.1293,1939.4229,3000.0
2019-07-26 15:05:00,1963.9,1963.9,1962.84,1963.58,400.0,1939.3933,1939.3933,1938.3465,1939.0773,400.0
2019-07-26 15:10:00,1963.75,1965.41,1963.75,1965.41,700.0,1939.2452,1940.8845,1939.2452,1940.8845,700.0
2019-07-26 15:15:00,1963.95,1965.15,1963.95,1965.15,700.0,1939.4427,1940.6277,1939.4427,1940.6277,700.0
2019-07-26 15:20:00,1964.54,1965.88,1964.36,1965.73,1474.0,1940.0253,1941.3486,1939.8476,1941.2005,1474.0
2019-07-26 15:25:00,1965.4,1967.17,1965.37,1967.17,2200.0,1940.8746,1942.6225,1940.845,1942.6225,2200.0
2019-07-26 15:30:00,1967.52,1967.97,1966.88,1967.4,2931.0,1942.9681,1943.4125,1942.3361,1942.8496,2931.0
2019-07-26 15:35:00,1967.08,1968.0,1967.08,1967.39,1700.0,1942.5336,1943.4421,1942.5336,1942.8398,1700.0
2019-07-26 15:40:00,1967.98,1968.08,1967.55,1968.03,1495.0,1943.4224,1943.5211,1942.9978,1943.4718,1495.0
2019-07-26 15:45:00,1967.86,1968.99,1967.47,1968.19,3000.0,1943.3039,1944.4198,1942.9188,1943.6298,3000.0
2019-07-26 15:50:00,1968.5,1969.14,1968.45,1968.6,7764.0,1943.9359,1944.5679,1943.8865,1944.0347,7764.0
2019-07-26 15:55:00,1968.8,1969.88,1966.84,1966.84,12607.0,1944.2322,1945.2987,1942.2966,1942.2966,12607.0
2019-07-29 09:30:00,1958.78,1962.98,1952.81,1952.81,10260.0,1934.3372,1938.4848,1928.4417,1928.4417,10260.0
2019-07-29 09:35:00,1950.69,1950.83,1941.85,1944.34,4650.0,1926.3481,1926.4864,1917.6185,1920.0774,4650.0
2019-07-29 09:40:00,1944.01,1944.62,1941.9,1944.11,2500.0,1919.7515,1920.3539,1917.6678,1919.8503,2500.0
2019-07-29 09:45:00,1945.17,1945.17,1941.27,1941.27,400.0,1920.897,1920.897,1917.0457,1917.0457,400.0
2019-07-29 09:50:00,1940.8,1940.81,1934.06,1934.06,1730.0,1916.5816,1916.5914,1909.9257,1909.9257,1730.0
2019-07-29 09:55:00,1933.76,1933.76,1928.16,1928.46,3291.0,1909.6294,1909.6294,1904.0993,1904.3955,3291.0
2019-07-29 10:00:00,1928.63,1930.42,1926.98,1928.73,1400.0,1904.5634,1906.3311,1902.934,1904.6622,1400.0
2019-07-29 10:05:00,1928.72,1929.03,1924.99,1925.0,1600.0,1904.6523,1904.9584,1900.9688,1900.9787,1600.0
2019-07-29 10:10:00,1924.36,1927.98,1923.72,1926.33,4107.0,1900.3467,1903.9215,1899.7147,1902.2921,4107.0
2019-07-29 10:15:00,1925.89,1930.41,1925.01,1927.18,2000.0,1901.8576,1906.3212,1900.9886,1903.1315,2000.0
2019-07-29 10:20:00,1926.98,1929.14,1925.02,1928.76,1350.0,1902.934,1905.0671,1900.9985,1904.6918,1350.0
2019-07-29 10:25:00,1929.18,1932.53,1925.59,1932.53,6724.0,1905.1066,1908.4148,1901.5614,1908.4148,6724.0
2019-07-29 10:30:00,1929.69,1932.41,1928.31,1931.46,2056.0,1905.6102,1908.2963,1904.2474,1907.3581,2056.0
2019-07-29 10:35:00,1931.65,1933.55,1931.12,1933.55,3000.0,1907.5457,1909.422,1907.0224,1909.422,3000.0
2019-07-29 10:40:00,1934.16,1934.72,1932.35,1933.38,7004.0,1910.0244,1910.5774,1908.237,1909.2542,7004.0
2019-07-29 10:45:00,1932.86,1933.25,1931.68,1932.24,5810.0,1908.7406,1909.1258,1907.5754,1908.1284,5810.0
2019-07-29 10:50:00,1931.33,1932.08,1930.65,1931.13,1400.0,1907.2297,1907.9704,1906.5582,1907.0322,1400.0
2019-07-29 10:55:00,1930.38,1930.38,1928.07,1928.07,2460.0,1906.2916,1906.2916,1904.0104,1904.0104,2460.0
2019-07-29 11:00:00,1929.26,1929.26,1927.04,1927.04,1400.0,1905.1856,1905.1856,1902.9933,1902.9933,1400.0
2019-07-29 11:05:00,1927.2,1927.31,1926.68,1927.26,700.0,1903.1513,1903.2599,1902.6378,1903.2105,700.0
2019-07-29 11:10:00,1926.7,1927.62,1925.14,1925.14,962.0,1902.6575,1903.566,1901.117,1901.117,962.0
2019-07-29 11:15:00,1926.53,1927.42,1926.12,1926.2,1852.0,1902.4896,1903.3685,1902.0847,1902.1637,1852.0
2019-07-29 11:20:00,1926.81,1927.34,1925.43,1926.28,1500.0,1902.7661,1903.2895,1901.4034,1902.2427,1500.0
2019-07-29 11:25:00,1925.77,1925.77,1924.59,1924.6,1400.0,1901.7391,1901.7391,1900.5738,1900.5837,1400.0
2019-07-29 11:30:00,1923.8,1924.48,1922.7,1923.03,1300.0,1899.7937,1900.4652,1898.7074,1899.0333,1300.0
2019-07-29 11:35:00,1923.4,1925.45,1923.18,1923.29,8030.0,1899.3987,1901.4231,1899.1814,1899.2901,8030.0
2019-07-29 11:40:00,1923.04,1923.04,1921.17,1921.17,707.0,1899.0432,1899.0432,1897.1965,1897.1965,707.0
2019-07-29 11:45:00,1921.47,1921.47,1920.26,1920.63,900.0,1897.4928,1897.4928,1896.2979,1896.6633,900.0
2019-07-29 11:50:00,1920.64,1920.69,1919.77,1919.96,1281.0,1896.6731,1896.7225,1895.814,1896.0016,1281.0
2019-07-29 11:55:00,1920.29,1920.45,1919.59,1920.03,1100.0,1896.3275,1896.4855,1895.6362,1896.0707,1100.0
2019-07-29 12:00:00,1919.68,1919.69,1916.97,1917.29,1300.0,1895.7251,1895.735,1893.0489,1893.3649,1300.0
2019-07-29 12:05:00,1917.01,1917.6,1915.26,1915.57,3300.0,1893.0884,1893.6711,1891.3603,1891.6664,3300.0
2019-07-29 12:10:00,1915.03,1915.03,1915.0,1915.0,435.0,1891.1331,1891.1331,1891.1035,1891.1035,435.0
2019-07-29 12:15:00,1914.46,1914.49,1913.79,1914.1,800.0,1890.5702,1890.5999,1889.9086,1890.2147,800.0
2019-07-29 12:20:00,1913.81,1914.98,1913.52,1913.52,700.0,1889.9284,1891.0838,1889.642,1889.642,700.0
2019-07-29 12:25:00,1913.38,1913.38,1912.36,1912.36,1200.0,1889.5037,1889.5037,1888.4965,1888.4965,1200.0
2019-07-29 12:30:00,1911.56,1912.47,1911.55,1912.2,1800.0,1887.7064,1888.6051,1887.6966,1888.3384,1800.0
2019-07-29 12:35:00,1911.22,1911.22,1908.88,1908.88,2053.0,1887.3707,1887.3707,1885.0599,1885.0599,2053.0
2019-07-29 12:40:00,1909.78,1909.78,1908.54,1908.54,1000.0,1885.9486,1885.9486,1884.7241,1884.7241,1000.0
2019-07-29 12:45:00,1908.88,1908.88,1908.18,1908.19,300.0,1885.0599,1885.0599,1884.3686,1884.3785,300.0
2019-07-29 12:50:00,1909.49,1911.07,1908.87,1910.8,5799.0,1885.6623,1887.2225,1885.05,1886.9559,5799.0
2019-07-29 12:55:00,1911.96,1917.88,1911.96,1917.88,3255.0,1888.1014,1893.9476,1888.1014,1893.9476,3255.0
2019-07-29 13:00:00,1916.54,1917.47,1916.54,1917.42,500.0,1892.6243,1893.5427,1892.6243,1893.4933,500.0
2019-07-29 13:05:00,1917.27,1917.27,1916.12,1916.61,1446.0,1893.3452,1893.3452,1892.2095,1892.6934,1446.0
2019-07-29 13:10:00,1916.53,1916.53,1916.53,1916.53,1300.0,1892.6144,1892.6144,1892.6144,1892.6144,1300.0
2019-07-29 13:15:00,1916.45,1918.01,1916.2,1918.01,1000.0,1892.5354,1894.0759,1892.2885,1894.0759,1000.0
2019-07-29 13:20:00,1917.57,1918.21,1917.57,1918.2,800.0,1893.6414,1894.2735,1893.6414,1894.2636,800.0
2019-07-29 13:25:00,1917.93,1917.93,1917.92,1917.93,242.0,1893.9969,1893.9969,1893.9871,1893.9969,242.0
2019-07-29 13:30:00,1918.69,1918.7,1918.69,1918.69,100.0,1894.7475,1894.7573,1894.7475,1894.7475,100.0
2019-07-29 13:35:00,1919.6,1919.63,1919.6,1919.6,600.0,1895.6461,1895.6757,1895.6461,1895.6461,600.0
2019-07-29 13:40:00,1919.93,1920.19,1919.24,1919.25,300.0,1895.972,1896.2287,1895.2906,1895.3005,300.0
2019-07-29 13:45:00,1919.22,1919.22,1919.22,1919.22,100.0,1895.2708,1895.2708,1895.2708,1895.2708,100.0
2019-07-29 13:50:00,1918.78,1918.79,1918.78,1918.79,542.0,1894.8363,1894.8462,1894.8363,1894.8462,542.0
2019-07-29 13:55:00,1918.79,1919.07,1918.79,1919.07,200.0,1894.8462,1895.1227,1894.8462,1895.1227,200.0
2019-07-29 14:00:00,1917.72,1917.73,1917.01,1917.01,400.0,1893.7896,1893.7994,1893.0884,1893.0884,400.0
2019-07-29 14:05:00,1916.91,1916.91,1916.05,1916.51,1100.0,1892.9897,1892.9897,1892.1404,1892.5947,1100.0
2019-07-29 14:10:00,1917.12,1917.12,1917.12,1917.12,100.0,1893.1971,1893.1971,1893.1971,1893.1971,100.0
2019-07-29 14:15:00,1918.18,1919.56,1918.1,1919.56,300.0,1894.2438,1895.6066,1894.1648,1895.6066,300.0
2019-07-29 14:20:00,1919.78,1920.38,1919.77,1919.82,600.0,1895.8239,1896.4164,1895.814,1895.8634,600.0
2019-07-29 14:25:00,1919.92,1919.92,1919.92,1919.92,100.0,1895.9621,1895.9621,1895.9621,1895.9621,100.0
2019-07-29 14:30:00,1919.92,1919.92,1915.87,1915.87,1700.0,1895.9621,1895.9621,1891.9627,1891.9627,1700.0
2019-07-29 14:35:00,1915.37,1915.37,1913.43,1914.35,300.0,1891.4689,1891.4689,1889.5531,1890.4616,300.0
2019-07-29 14:40:00,1914.62,1914.92,1914.4,1914.4,400.0,1890.7282,1891.0245,1890.511,1890.511,400.0
2019-07-29 14:45:00,1914.87,1914.87,1913.82,1913.82,200.0,1890.9751,1890.9751,1889.9382,1889.9382,200.0
2019-07-29 14:50:00,1917.22,1917.22,1917.22,1917.22,100.0,1893.2958,1893.2958,1893.2958,1893.2958,100.0
2019-07-29 14:55:00,1919.28,1919.69,1918.81,1918.82,500.0,1895.3301,1895.735,1894.866,1894.8758,500.0
2019-07-29 15:00:00,1918.82,1918.82,1918.82,1918.82,0.0,1894.8758,1894.8758,1894.8758,1894.8758,0.0
2019-07-29 15:05:00,1919.98,1919.98,1918.54,1918.54,700.0,1896.0214,1896.0214,1894.5993,1894.5993,700.0
2019-07-29 15:10:00,1918.79,1919.14,1918.14,1919.14,1500.0,1894.8462,1895.1918,1894.2043,1895.1918,1500.0
2019-07-29 15:15:00,1919.18,1919.19,1918.4,1918.92,700.0,1895.2313,1895.2412,1894.4611,1894.9746,700.0
2019-07-29 15:20:00,1919.33,1919.33,1919.14,1919.31,609.0,1895.3795,1895.3795,1895.1918,1895.3597,609.0
2019-07-29 15:25:00,1918.68,1918.69,1918.35,1918.35,400.0,1894.7376,1894.7475,1894.4117,1894.4117,400.0
2019-07-29 15:30:00,1918.97,1918.97,1918.86,1918.86,200.0,1895.024,1895.024,1894.9153,1894.9153,200.0
2019-07-29 15:35:00,1919.87,1920.17,1919.73,1920.12,1009.0,1895.9127,1896.209,1895.7745,1896.1596,1009.0
2019-07-29 15:40:00,1920.49,1920.86,1918.86,1918.86,2000.0,1896.525,1896.8904,1894.9153,1894.9153,2000.0
2019-07-29 15:45:00,1918.05,1918.62,1917.31,1917.41,3311.0,1894.1154,1894.6783,1893.3847,1893.4834,3311.0
2019-07-29 15:50:00,1917.42,1919.26,1917.17,1919.26,5326.0,1893.4933,1895.3103,1893.2464,1895.3103,5326.0
2019-07-29 15:55:00,1920.72,1921.47,1919.37,1919.8,6470.0,1896.7521,1897.4928,1895.419,1895.8436,6470.0
2019-07-30 09:30:00,1909.86,1919.1,1909.86,1919.1,6450.0,1886.0276,1895.1523,1886.0276,1895.1523,6450.0
2019-07-30 09:35:00,1918.37,1921.31,1916.2,1919.88,2304.0,1894.4315,1897.3348,1892.2885,1895.9226,2304.0
2019-07-30 09:40:00,1919.9,1923.86,1919.86,1923.32,2300.0,1895.9424,1899.8529,1895.9029,1899.3197,2300.0
2019-07-30 09:45:00,1923.32,1925.29,1921.14,1922.26,3308.0,1899.3197,1901.2651,1897.1669,1898.2729,3308.0
2019-07-30 09:50:00,1920.01,1920.96,1916.87,1918.0,2211.0,1896.051,1896.9891,1892.9502,1894.0661,2211.0
2019-07-30 09:55:00,1919.04,1919.04,1914.45,1914.82,800.0,1895.0931,1895.0931,1890.5604,1890.9258,800.0
2019-07-30 10:00:00,1912.76,1917.34,1912.75,1916.0,2500.0,1888.8915,1893.4143,1888.8816,1892.091,2500.0
2019-07-30 10:05:00,1916.93,1916.93,1916.58,1916.58,200.0,1893.0094,1893.0094,1892.6638,1892.6638,200.0
2019-07-30 10:10:00,1915.92,1918.13,1915.6,1918.13,700.0,1892.012,1894.1944,1891.696,1894.1944,700.0
2019-07-30 10:15:00,1916.02,1917.79,1915.21,1917.09,1910.0,1892.1108,1893.8587,1891.3109,1893.1674,1910.0
2019-07-30 10:20:00,1914.94,1916.62,1914.36,1914.37,900.0,1891.0443,1892.7033,1890.4715,1890.4814,900.0
2019-07-30 10:25:00,1912.19,1915.84,1911.5,1912.8,4000.0,1888.3286,1891.933,1887.6472,1888.931,4000.0
2019-07-30 10:30:00,1912.75,1912.75,1910.08,1910.09,1816.0,1888.8816,1888.8816,1886.2449,1886.2548,1816.0
2019-07-30 10:35:00,1909.0,1909.0,1906.09,1906.79,700.0,1885.1784,1885.1784,1882.3047,1882.996,700.0
2019-07-30 10:40:00,1906.52,1906.52,1904.99,1905.0,879.0,1882.7293,1882.7293,1881.2184,1881.2283,879.0
2019-07-30 10:45:00,1905.0,1907.49,1904.82,1906.51,1500.0,1881.2283,1883.6872,1881.0505,1882.7194,1500.0
2019-07-30 10:50:00,1906.58,1907.62,1905.63,1905.63,1400.0,1882.7886,1883.8156,1881.8504,1881.8504,1400.0
2019-07-30 10:55:00,1907.76,1907.76,1904.62,1904.64,932.0,1883.9539,1883.9539,1880.853,1880.8728,932.0
2019-07-30 11:00:00,1905.6,1906.5,1903.58,1906.5,1701.0,1881.8208,1882.7096,1879.826,1882.7096,1701.0
2019-07-30 11:05:00,1908.86,1911.7,1908.86,1909.99,1445.0,1885.0401,1887.8447,1885.0401,1886.156,1445.0
2019-07-30 11:10:00,1911.57,1911.58,1909.54,1910.69,2479.0,1887.7163,1887.7262,1885.7116,1886.8473,2479.0
2019-07-30 11:15:00,1909.14,1909.3,1908.17,1909.3,1196.0,1885.3166,1885.4746,1884.3587,1885.4746,1196.0
2019-07-30 11:20:00,1909.34,1909.35,1908.7,1908.71,300.0,1885.5141,1885.524,1884.8821,1884.892,300.0
2019-07-30 11:25:00,1910.63,1910.64,1909.68,1909.69,700.0,1886.788,1886.7979,1885.8499,1885.8598,700.0
2019-07-30 11:30:00,1910.87,1914.69,1910.86,1914.68,1204.0,1887.025,1890.7974,1887.0152,1890.7875,1204.0
2019-07-30 11:35:00,1914.41,1914.41,1913.64,1913.64,400.0,1890.5209,1890.5209,1889.7605,1889.7605,400.0
2019-07-30 11:40:00,1912.48,1912.56,1912.48,1912.56,300.0,1888.615,1888.694,1888.615,1888.694,300.0
2019-07-30 11:45:00,1911.35,1912.03,1908.99,1909.0,500.0,1887.4991,1888.1706,1885.1685,1885.1784,500.0
2019-07-30 11:50:00,1908.77,1910.11,1908.77,1909.79,3400.0,1884.9512,1886.2745,1884.9512,1885.9585,3400.0
2019-07-30 11:55:00,1910.83,1910.83,1910.0,1910.0,1183.0,1886.9855,1886.9855,1886.1659,1886.1659,1183.0
2019-07-30 12:00:00,1910.22,1911.3,1908.79,1909.58,5066.0,1886.3832,1887.4497,1884.971,1885.7511,5066.0
2019-07-30 12:05:00,1910.0,1910.59,1909.8,1910.0,1000.0,1886.1659,1886.7485,1885.9684,1886.1659,1000.0
2019-07-30 12:10:00,1910.02,1910.5,1908.95,1908.95,1900.0,1886.1856,1886.6597,1885.129,1885.129,1900.0
2019-07-30 12:15:00,1910.0,1910.0,1910.0,1910.0,100.0,1886.1659,1886.1659,1886.1659,1886.1659,100.0
2019-07-30 12:20:00,1910.01,1910.88,1910.0,1910.73,1500.0,1886.1758,1887.0349,1886.1659,1886.8868,1500.0
2019-07-30 12:25:00,1910.84,1912.29,1910.84,1912.29,1200.0,1886.9954,1888.4273,1886.9954,1888.4273,1200.0
2019-07-30 12:30:00,1912.29,1912.29,1912.29,1912.29,0.0,1888.4273,1888.4273,1888.4273,1888.4273,0.0
2019-07-30 12:35:00,1912.29,1912.29,1912.29,1912.29,0.0,1888.4273,1888.4273,1888.4273,1888.4273,0.0
2019-07-30 12:40:00,1912.59,1912.59,1911.74,1911.75,600.0,1888.7236,1888.7236,1887.8842,1887.8941,600.0
2019-07-30 12:45:00,1911.25,1911.31,1910.0,1910.0,1400.0,1887.4003,1887.4596,1886.1659,1886.1659,1400.0
2019-07-30 12:50:00,1909.88,1909.88,1909.87,1909.88,100.0,1886.0474,1886.0474,1886.0375,1886.0474,100.0
2019-07-30 12:55:00,1909.94,1909.95,1908.99,1909.08,2700.0,1886.1066,1886.1165,1885.1685,1885.2574,2700.0
2019-07-30 13:00:00,1909.52,1909.52,1908.64,1908.64,916.0,1885.6919,1885.6919,1884.8229,1884.8229,916.0
2019-07-30 13:05:00,1908.89,1909.12,1908.89,1909.11,900.0,1885.0698,1885.2969,1885.0698,1885.287,900.0
2019-07-30 13:10:00,1909.11,1909.11,1909.1,1909.11,400.0,1885.287,1885.287,1885.2771,1885.287,400.0
2019-07-30 13:15:00,1910.15,1911.61,1910.15,1911.61,286.0,1886.314,1887.7558,1886.314,1887.7558,286.0
2019-07-30 13:20:00,1911.6,1911.61,1911.6,1911.6,300.0,1887.7459,1887.7558,1887.7459,1887.7459,300.0
2019-07-30 13:25:00,1911.6,1911.6,1911.6,1911.6,0.0,1887.7459,1887.7459,1887.7459,1887.7459,0.0
2019-07-30 13:30:00,1911.59,1912.97,1911.59,1912.97,500.0,1887.7361,1889.0988,1887.7361,1889.0988,500.0
2019-07-30 13:35:00,1912.63,1912.9,1912.63,1912.9,300.0,1888.7631,1889.0297,1888.7631,1889.0297,300.0
2019-07-30 13:40:00,1912.89,1914.14,1912.84,1913.74,1100.0,1889.0198,1890.2542,1888.9705,1889.8592,1100.0
2019-07-30 13:45:00,1913.74,1913.74,1913.74,1913.74,0.0,1889.8592,1889.8592,1889.8592,1889.8592,0.0
2019-07-30 13:50:00,1913.74,1913.74,1913.74,1913.74,0.0,1889.8592,1889.8592,1889.8592,1889.8592,0.0
2019-07-30 13:55:00,1914.99,1914.99,1914.25,1914.25,200.0,1891.0936,1891.0936,1890.3629,1890.3629,200.0
2019-07-30 14:00:00,1915.8,1918.92,1915.8,1918.92,790.0,1891.8935,1894.9746,1891.8935,1894.9746,790.0
2019-07-30 14:05:00,1919.93,1919.93,1917.5,1918.1,704.0,1895.972,1895.972,1893.5723,1894.1648,704.0
2019-07-30 14:10:00,1918.01,1919.02,1918.01,1919.02,200.0,1894.0759,1895.0733,1894.0759,1895.0733,200.0
2019-07-30 14:15:00,1919.25,1919.25,1919.25,1919.25,354.0,1895.3005,1895.3005,1895.3005,1895.3005,354.0
2019-07-30 14:20:00,1918.87,1918.87,1917.65,1917.65,1184.0,1894.9252,1894.9252,1893.7204,1893.7204,1184.0
2019-07-30 14:25:00,1917.46,1917.46,1917.46,1917.46,100.0,1893.5328,1893.5328,1893.5328,1893.5328,100.0
2019-07-30 14:30:00,1916.33,1916.81,1915.83,1915.83,400.0,1892.4169,1892.8909,1891.9231,1891.9231,400.0
2019-07-30 14:35:00,1915.56,1916.64,1915.53,1916.33,400.0,1891.6565,1892.723,1891.6269,1892.4169,400.0
2019-07-30 14:40:00,1915.32,1915.33,1915.32,1915.32,100.0,1891.4195,1891.4294,1891.4195,1891.4195,100.0
2019-07-30 14:45:00,1915.07,1915.07,1914.04,1914.05,300.0,1891.1726,1891.1726,1890.1555,1890.1654,300.0
2019-07-30 14:50:00,1914.05,1914.3,1914.04,1914.27,597.0,1890.1654,1890.4122,1890.1555,1890.3826,597.0
2019-07-30 14:55:00,1914.27,1914.27,1914.27,1914.27,0.0,1890.3826,1890.3826,1890.3826,1890.3826,0.0
2019-07-30 15:00:00,1914.17,1914.57,1914.17,1914.25,600.0,1890.2839,1890.6789,1890.2839,1890.3629,600.0
2019-07-30 15:05:00,1914.02,1915.72,1914.02,1915.11,700.0,1890.1357,1891.8145,1890.1357,1891.2121,700.0
2019-07-30 15:10:00,1915.06,1915.67,1914.83,1915.03,800.0,1891.1628,1891.7651,1890.9356,1891.1331,800.0
2019-07-30 15:15:00,1915.04,1916.48,1915.04,1915.06,1800.0,1891.143,1892.565,1891.143,1891.1628,1800.0
2019-07-30 15:20:00,1915.07,1915.07,1913.17,1913.34,898.0,1891.1726,1891.1726,1889.2963,1889.4642,898.0
2019-07-30 15:25:00,1913.88,1915.55,1913.88,1915.54,1400.0,1889.9975,1891.6466,1889.9975,1891.6368,1400.0
2019-07-30 15:30:00,1915.55,1917.44,1915.54,1917.43,1200.0,1891.6466,1893.5131,1891.6368,1893.5032,1200.0
2019-07-30 15:35:00,1917.43,1919.21,1917.09,1918.95,2300.0,1893.5032,1895.261,1893.1674,1895.0042,2300.0
2019-07-30 15:40:00,1918.55,1918.55,1914.39,1914.39,1300.0,1894.6092,1894.6092,1890.5011,1890.5011,1300.0
2019-07-30 15:45:00,1914.93,1917.6,1914.93,1917.25,2150.0,1891.0344,1893.6711,1891.0344,1893.3254,2150.0
2019-07-30 15:50:00,1916.77,1917.78,1915.04,1916.15,2900.0,1892.8514,1893.8488,1891.143,1892.2392,2900.0
2019-07-30 15:55:00,1915.23,1916.96,1912.85,1916.21,8033.0,1891.3306,1893.039,1888.9803,1892.2984,8033.0
2019-07-31 09:30:00,1906.33,1915.49,1904.99,1909.0,6892.0,1882.5417,1891.5874,1881.2184,1885.1784,6892.0
2019-07-31 09:35:00,1907.63,1907.64,1902.64,1902.64,500.0,1883.8255,1883.8353,1878.8977,1878.8977,500.0
2019-07-31 09:40:00,1902.87,1902.87,1898.94,1898.96,1400.0,1879.1249,1879.1249,1875.2439,1875.2637,1400.0
2019-07-31 09:45:00,1896.5,1896.5,1894.27,1894.28,1100.0,1872.8344,1872.8344,1870.6322,1870.6421,1100.0
2019-07-31 09:50:00,1891.35,1893.55,1891.35,1893.28,700.0,1867.7486,1869.9212,1867.7486,1869.6545,700.0
2019-07-31 09:55:00,1894.01,1895.08,1894.0,1894.98,1233.0,1870.3754,1871.4321,1870.3656,1871.3333,1233.0
2019-07-31 10:00:00,1895.27,1897.02,1893.68,1895.71,1895.0,1871.6197,1873.3479,1870.0496,1872.0542,1895.0
2019-07-31 10:05:00,1895.36,1897.17,1895.36,1897.06,900.0,1871.7086,1873.496,1871.7086,1873.3874,900.0
2019-07-31 10:10:00,1897.85,1901.2,1897.85,1901.19,2322.0,1874.1675,1877.4757,1874.1675,1877.4658,2322.0
2019-07-31 10:15:00,1900.56,1900.56,1898.52,1899.11,700.0,1876.8437,1876.8437,1874.8292,1875.4118,700.0
2019-07-31 10:20:00,1899.14,1899.15,1898.36,1898.59,400.0,1875.4414,1875.4513,1874.6712,1874.8983,400.0
2019-07-31 10:25:00,1898.66,1898.67,1896.36,1896.78,1800.0,1874.9674,1874.9773,1872.6961,1873.1109,1800.0
2019-07-31 10:30:00,1895.99,1895.99,1893.92,1894.68,700.0,1872.3307,1872.3307,1870.2866,1871.0371,700.0
2019-07-31 10:35:00,1895.21,1895.21,1892.63,1893.21,1300.0,1871.5605,1871.5605,1869.0127,1869.5854,1300.0
2019-07-31 10:40:00,1893.25,1895.75,1893.24,1895.7,1222.0,1869.6249,1872.0937,1869.615,1872.0443,1222.0
2019-07-31 10:45:00,1895.58,1896.39,1895.04,1896.39,1253.0,1871.9258,1872.7257,1871.3926,1872.7257,1253.0
2019-07-31 10:50:00,1896.37,1896.57,1895.51,1896.56,643.0,1872.706,1872.9035,1871.8567,1872.8936,643.0
2019-07-31 10:55:00,1895.79,1896.39,1893.58,1893.59,2263.0,1872.1332,1872.7257,1869.9508,1869.9607,2263.0
2019-07-31 11:00:00,1893.85,1896.32,1893.49,1896.31,1050.0,1870.2174,1872.6566,1869.8619,1872.6467,1050.0
2019-07-31 11:05:00,1895.87,1895.87,1895.87,1895.87,200.0,1872.2122,1872.2122,1872.2122,1872.2122,200.0
2019-07-31 11:10:00,1896.06,1896.06,1894.79,1895.02,900.0,1872.3999,1872.3999,1871.1457,1871.3728,900.0
2019-07-31 11:15:00,1895.23,1895.28,1895.02,1895.28,855.0,1871.5802,1871.6296,1871.3728,1871.6296,855.0
2019-07-31 11:20:00,1896.82,1898.67,1896.81,1898.67,600.0,1873.1504,1874.9773,1873.1405,1874.9773,600.0
2019-07-31 11:25:00,1898.49,1899.67,1897.98,1897.98,1867.0,1874.7995,1875.9648,1874.2959,1874.2959,1867.0
2019-07-31 11:30:00,1896.96,1897.63,1896.95,1897.62,500.0,1873.2886,1873.9503,1873.2787,1873.9404,500.0
2019-07-31 11:35:00,1896.95,1896.96,1896.53,1896.53,200.0,1873.2787,1873.2886,1872.864,1872.864,200.0
2019-07-31 11:40:00,1895.57,1895.57,1893.83,1893.84,600.0,1871.916,1871.916,1870.1977,1870.2076,600.0
2019-07-31 11:45:00,1894.54,1896.07,1894.3,1896.07,400.0,1870.8988,1872.4097,1870.6618,1872.4097,400.0
2019-07-31 11:50:00,1896.39,1896.58,1896.26,1896.26,900.0,1872.7257,1872.9134,1872.5974,1872.5974,900.0
2019-07-31 11:55:00,1896.21,1896.84,1896.21,1896.84,734.0,1872.548,1873.1701,1872.548,1873.1701,734.0
2019-07-31 12:00:00,1897.77,1898.9,1897.75,1898.9,1100.0,1874.0885,1875.2044,1874.0688,1875.2044,1100.0
2019-07-31 12:05:00,1899.89,1899.98,1899.32,1899.71,1000.0,1876.1821,1876.2709,1875.6192,1876.0043,1000.0
2019-07-31 12:10:00,1899.77,1900.18,1898.33,1900.14,856.0,1876.0636,1876.4684,1874.6415,1876.4289,856.0
2019-07-31 12:15:00,1899.41,1899.8,1899.4,1899.8,500.0,1875.708,1876.0932,1875.6982,1876.0932,500.0
2019-07-31 12:20:00,1898.48,1898.48,1898.41,1898.42,200.0,1874.7897,1874.7897,1874.7205,1874.7304,200.0
2019-07-31 12:25:00,1897.76,1898.57,1897.26,1897.6,823.0,1874.0786,1874.8785,1873.5849,1873.9206,823.0
2019-07-31 12:30:00,1897.35,1897.35,1897.24,1897.24,200.0,1873.6738,1873.6738,1873.5651,1873.5651,200.0
2019-07-31 12:35:00,1895.78,1896.26,1895.78,1896.24,1300.0,1872.1233,1872.5974,1872.1233,1872.5776,1300.0
2019-07-31 12:40:00,1896.24,1896.24,1896.24,1896.24,0.0,1872.5776,1872.5776,1872.5776,1872.5776,0.0
2019-07-31 12:45:00,1895.76,1895.98,1895.37,1895.37,400.0,1872.1036,1872.3208,1871.7185,1871.7185,400.0
2019-07-31 12:50:00,1895.82,1895.86,1895.82,1895.82,700.0,1872.1628,1872.2023,1872.1628,1872.1628,700.0
2019-07-31 12:55:00,1896.86,1896.86,1896.85,1896.86,900.0,1873.1899,1873.1899,1873.18,1873.1899,900.0
2019-07-31 13:00:00,1896.25,1896.25,1895.56,1895.57,600.0,1872.5875,1872.5875,1871.9061,1871.916,600.0
2019-07-31 13:05:00,1895.41,1896.1,1895.41,1895.72,1100.0,1871.758,1872.4394,1871.758,1872.0641,1100.0
2019-07-31 13:10:00,1895.72,1895.72,1895.72,1895.72,100.0,1872.0641,1872.0641,1872.0641,1872.0641,100.0
2019-07-31 13:15:00,1895.73,1895.74,1894.83,1895.46,1391.0,1872.074,1872.0838,1871.1852,1871.8073,1391.0
2019-07-31 13:20:00,1895.99,1896.99,1895.63,1896.5,983.0,1872.3307,1873.3182,1871.9752,1872.8344,983.0
2019-07-31 13:25:00,1896.76,1896.76,1896.17,1896.18,500.0,1873.0911,1873.0911,1872.5085,1872.5184,500.0
2019-07-31 13:30:00,1896.52,1898.29,1896.51,1898.29,1017.0,1872.8541,1874.602,1872.8442,1874.602,1017.0
2019-07-31 13:35:00,1897.87,1897.94,1897.81,1897.82,300.0,1874.1873,1874.2564,1874.128,1874.1379,300.0
2019-07-31 13:40:00,1898.8,1899.88,1898.8,1899.87,523.0,1875.1057,1876.1722,1875.1057,1876.1623,523.0
2019-07-31 13:45:00,1899.28,1901.69,1899.28,1901.45,800.0,1875.5797,1877.9596,1875.5797,1877.7226,800.0
2019-07-31 13:50:00,1900.79,1901.74,1900.79,1901.25,800.0,1877.0708,1878.009,1877.0708,1877.5251,800.0
2019-07-31 13:55:00,1901.4,1901.4,1900.78,1900.79,402.0,1877.6732,1877.6732,1877.061,1877.0708,402.0
2019-07-31 14:00:00,1901.05,1903.07,1898.01,1900.99,4200.0,1877.3276,1879.3224,1874.3255,1877.2683,4200.0
2019-07-31 14:05:00,1902.12,1905.64,1901.7,1904.25,900.0,1878.3842,1881.8603,1877.9695,1880.4877,900.0
2019-07-31 14:10:00,1903.96,1904.74,1902.69,1902.69,800.0,1880.2013,1880.9715,1878.9471,1878.9471,800.0
2019-07-31 14:15:00,1900.97,1901.0,1899.93,1899.94,400.0,1877.2486,1877.2782,1876.2216,1876.2314,400.0
2019-07-31 14:20:00,1900.89,1901.97,1898.8,1898.82,1620.0,1877.1696,1878.2361,1875.1057,1875.1254,1620.0
2019-07-31 14:25:00,1898.82,1898.82,1898.82,1898.82,0.0,1875.1254,1875.1254,1875.1254,1875.1254,0.0
2019-07-31 14:30:00,1899.41,1902.94,1899.41,1902.93,839.0,1875.708,1879.194,1875.708,1879.1841,839.0
2019-07-31 14:35:00,1904.24,1904.24,1894.2,1894.24,1012.0,1880.4778,1880.4778,1870.5631,1870.6026,1012.0
2019-07-31 14:40:00,1893.12,1893.12,1888.99,1890.0,2738.0,1869.4965,1869.4965,1865.4181,1866.4155,2738.0
2019-07-31 14:45:00,1887.13,1888.99,1880.64,1880.64,2400.0,1863.5813,1865.4181,1857.1723,1857.1723,2400.0
2019-07-31 14:50:00,1879.93,1879.93,1866.26,1873.78,7097.0,1856.4711,1856.4711,1842.9717,1850.3979,7097.0
2019-07-31 14:55:00,1876.63,1882.54,1876.63,1882.54,2643.0,1853.2123,1859.0486,1853.2123,1859.0486,2643.0
2019-07-31 15:00:00,1883.0,1893.81,1883.0,1889.11,2902.0,1859.5028,1870.1779,1859.5028,1865.5366,2902.0
2019-07-31 15:05:00,1888.66,1890.7,1887.2,1890.2,1000.0,1865.0922,1867.1067,1863.6504,1866.613,1000.0
2019-07-31 15:10:00,1892.48,1892.48,1886.93,1889.52,2200.0,1868.8645,1868.8645,1863.3838,1865.9415,2200.0
2019-07-31 15:15:00,1886.67,1888.59,1883.39,1888.59,2000.0,1863.127,1865.0231,1859.888,1865.0231,2000.0
2019-07-31 15:20:00,1888.93,1892.5,1888.93,1890.84,1100.0,1865.3588,1868.8843,1865.3588,1867.245,1100.0
2019-07-31 15:25:00,1891.0,1894.08,1891.0,1894.07,2253.0,1867.403,1870.4446,1867.403,1870.4347,2253.0
2019-07-31 15:30:00,1892.89,1893.17,1888.6,1888.6,2400.0,1869.2694,1869.5459,1865.0329,1865.0329,2400.0
2019-07-31 15:35:00,1889.18,1891.03,1888.49,1889.41,1700.0,1865.6057,1867.4326,1864.9243,1865.8328,1700.0
2019-07-31 15:40:00,1890.15,1890.15,1887.23,1889.62,2100.0,1866.5636,1866.5636,1863.68,1866.0402,2100.0
2019-07-31 15:45:00,1889.95,1891.3,1887.8,1887.91,1500.0,1866.3661,1867.6992,1864.2429,1864.3516,1500.0
2019-07-31 15:50:00,1887.72,1888.39,1885.81,1885.84,3083.0,1864.1639,1864.8256,1862.2778,1862.3074,3083.0
2019-07-31 15:55:00,1886.79,1889.11,1885.38,1886.61,6869.0,1863.2455,1865.5366,1861.8531,1863.0678,6869.0
2019-08-01 09:30:00,1885.47,1893.53,1885.47,1893.29,3788.0,1861.942,1869.9014,1861.942,1869.6644,3788.0
2019-08-01 09:35:00,1891.84,1893.74,1888.96,1888.96,1400.0,1868.2325,1870.1088,1865.3884,1865.3884,1400.0
2019-08-01 09:40:00,1891.67,1892.13,1888.14,1888.14,1300.0,1868.0646,1868.5189,1864.5787,1864.5787,1300.0
2019-08-01 09:45:00,1890.21,1892.41,1889.23,1892.0,900.0,1866.6229,1868.7954,1865.6551,1868.3905,900.0
2019-08-01 09:50:00,1892.41,1896.28,1892.41,1894.8,1900.0,1868.7954,1872.6171,1868.7954,1871.1556,1900.0
2019-08-01 09:55:00,1893.75,1893.75,1891.51,1891.51,1200.0,1870.1187,1870.1187,1867.9066,1867.9066,1200.0
2019-08-01 10:00:00,1893.14,1896.66,1893.14,1896.65,1150.0,1869.5163,1872.9924,1869.5163,1872.9825,1150.0
2019-08-01 10:05:00,1897.25,1897.95,1895.67,1897.62,1227.0,1873.575,1874.2663,1872.0147,1873.9404,1227.0
2019-08-01 10:10:00,1895.95,1896.64,1894.98,1896.64,400.0,1872.2912,1872.9726,1871.3333,1872.9726,400.0
2019-08-01 10:15:00,1895.98,1897.5,1895.98,1897.5,234.0,1872.3208,1873.8219,1872.3208,1873.8219,234.0
2019-08-01 10:20:00,1897.5,1899.69,1894.62,1899.69,1266.0,1873.8219,1875.9846,1870.9778,1875.9846,1266.0
2019-08-01 10:25:00,1899.97,1902.67,1899.97,1902.67,400.0,1876.2611,1878.9274,1876.2611,1878.9274,400.0
2019-08-01 10:30:00,1902.75,1903.27,1902.75,1903.27,978.0,1879.0064,1879.5199,1879.0064,1879.5199,978.0
2019-08-01 10:35:00,1902.72,1903.27,1902.51,1902.63,1200.0,1878.9767,1879.5199,1878.7694,1878.8879,1200.0
2019-08-01 10:40:00,1903.16,1903.31,1902.54,1902.54,1648.0,1879.4113,1879.5594,1878.799,1878.799,1648.0
2019-08-01 10:45:00,1902.64,1902.79,1901.53,1902.6,700.0,1878.8977,1879.0459,1877.8016,1878.8582,700.0
2019-08-01 10:50:00,1902.75,1907.75,1902.75,1907.75,1200.0,1879.0064,1883.944,1879.0064,1883.944,1200.0
2019-08-01 10:55:00,1908.65,1908.7,1906.37,1906.63,1218.0,1884.8327,1884.8821,1882.5812,1882.838,1218.0
2019-08-01 11:00:00,1906.6,1910.0,1905.13,1909.16,1982.0,1882.8083,1886.1659,1881.3567,1885.3364,1982.0
2019-08-01 11:05:00,1909.16,1909.16,1907.27,1907.33,530.0,1885.3364,1885.3364,1883.47,1883.5292,530.0
2019-08-01 11:10:00,1907.41,1908.92,1907.41,1908.92,1400.0,1883.6082,1885.0994,1883.6082,1885.0994,1400.0
2019-08-01 11:15:00,1908.7,1908.71,1907.1,1907.11,700.0,1884.8821,1884.892,1883.3021,1883.312,700.0
2019-08-01 11:20:00,1907.91,1909.4,1907.91,1909.39,400.0,1884.102,1885.5734,1884.102,1885.5635,400.0
2019-08-01 11:25:00,1908.24,1911.69,1908.24,1911.68,600.0,1884.4279,1887.8348,1884.4279,1887.8249,600.0
2019-08-01 11:30:00,1911.79,1912.45,1910.16,1911.1,2190.0,1887.9336,1888.5853,1886.3239,1887.2522,2190.0
2019-08-01 11:35:00,1911.58,1914.1,1911.57,1914.1,500.0,1887.7262,1890.2147,1887.7163,1890.2147,500.0
2019-08-01 11:40:00,1912.0,1912.0,1912.0,1912.0,100.0,1888.1409,1888.1409,1888.1409,1888.1409,100.0
2019-08-01 11:45:00,1913.73,1913.74,1913.58,1913.58,500.0,1889.8494,1889.8592,1889.7012,1889.7012,500.0
2019-08-01 11:50:00,1913.58,1914.16,1913.58,1913.97,300.0,1889.7012,1890.274,1889.7012,1890.0864,300.0
2019-08-01 11:55:00,1912.9,1913.45,1912.3,1912.53,550.0,1889.0297,1889.5728,1888.4372,1888.6643,550.0
2019-08-01 12:00:00,1912.03,1912.03,1911.2,1911.85,700.0,1888.1706,1888.1706,1887.3509,1887.9928,700.0
2019-08-01 12:05:00,1911.6,1911.6,1909.72,1909.72,200.0,1887.7459,1887.7459,1885.8894,1885.8894,200.0
2019-08-01 12:10:00,1910.56,1912.1,1910.56,1912.1,2200.0,1886.7189,1888.2397,1886.7189,1888.2397,2200.0
2019-08-01 12:15:00,1911.77,1911.77,1911.77,1911.77,100.0,1887.9138,1887.9138,1887.9138,1887.9138,100.0
2019-08-01 12:20:00,1911.51,1911.51,1910.9,1911.15,407.0,1887.6571,1887.6571,1887.0547,1887.3015,407.0
2019-08-01 12:25:00,1913.0,1914.14,1912.99,1913.88,1000.0,1889.1285,1890.2542,1889.1186,1889.9975,1000.0
2019-08-01 12:30:00,1914.65,1914.98,1914.31,1914.34,400.0,1890.7579,1891.0838,1890.4221,1890.4517,400.0
2019-08-01 12:35:00,1914.34,1914.34,1914.34,1914.34,100.0,1890.4517,1890.4517,1890.4517,1890.4517,100.0
2019-08-01 12:40:00,1915.23,1915.23,1913.65,1913.69,500.0,1891.3306,1891.3306,1889.7704,1889.8099,500.0
2019-08-01 12:45:00,1915.08,1916.39,1915.08,1915.86,1600.0,1891.1825,1892.4762,1891.1825,1891.9528,1600.0
2019-08-01 12:50:00,1915.86,1915.86,1914.35,1914.74,500.0,1891.9528,1891.9528,1890.4616,1890.8468,500.0
2019-08-01 12:55:00,1914.02,1914.74,1914.02,1914.74,500.0,1890.1357,1890.8468,1890.1357,1890.8468,500.0
2019-08-01 13:00:00,1913.7,1914.58,1913.7,1914.56,500.0,1889.8197,1890.6887,1889.8197,1890.669,500.0
2019-08-01 13:05:00,1914.58,1915.25,1914.55,1915.25,700.0,1890.6887,1891.3504,1890.6591,1891.3504,700.0
2019-08-01 13:10:00,1916.38,1916.81,1916.09,1916.8,740.0,1892.4663,1892.8909,1892.1799,1892.881,740.0
2019-08-01 13:15:00,1916.56,1917.49,1916.31,1917.49,500.0,1892.644,1893.5624,1892.3972,1893.5624,500.0
2019-08-01 13:20:00,1916.28,1916.28,1916.14,1916.14,300.0,1892.3675,1892.3675,1892.2293,1892.2293,300.0
2019-08-01 13:25:00,1915.83,1915.83,1904.58,1904.58,2402.0,1891.9231,1891.9231,1880.8135,1880.8135,2402.0
2019-08-01 13:30:00,1904.92,1907.07,1896.81,1896.82,500.0,1881.1493,1883.2725,1873.1405,1873.1504,500.0
2019-08-01 13:35:00,1894.02,1896.08,1893.37,1893.37,900.0,1870.3853,1872.4196,1869.7434,1869.7434,900.0
2019-08-01 13:40:00,1889.92,1894.59,1887.87,1893.0,1000.0,1866.3365,1870.9482,1864.3121,1869.378,1000.0
2019-08-01 13:45:00,1891.37,1894.59,1889.72,1894.05,800.0,1867.7684,1870.9482,1866.139,1870.4149,800.0
2019-08-01 13:50:00,1895.69,1895.69,1882.39,1882.87,1697.0,1872.0345,1872.0345,1858.9004,1859.3744,1697.0
2019-08-01 13:55:00,1884.49,1891.5,1882.35,1889.78,2744.0,1860.9742,1867.8968,1858.8609,1866.1982,2744.0
2019-08-01 14:00:00,1888.51,1889.82,1885.63,1888.37,1700.0,1864.9441,1866.2377,1862.1,1864.8058,1700.0
2019-08-01 14:05:00,1889.93,1889.93,1885.45,1886.72,390.0,1866.3463,1866.3463,1861.9222,1863.1764,390.0
2019-08-01 14:10:00,1883.83,1884.23,1881.38,1884.23,1100.0,1860.3225,1860.7175,1857.903,1860.7175,1100.0
2019-08-01 14:15:00,1885.47,1885.47,1883.05,1883.06,500.0,1861.942,1861.942,1859.5522,1859.5621,500.0
2019-08-01 14:20:00,1880.84,1880.84,1877.4,1877.4,576.0,1857.3698,1857.3698,1853.9727,1853.9727,576.0
2019-08-01 14:25:00,1879.19,1879.35,1878.08,1878.08,400.0,1855.7404,1855.8984,1854.6442,1854.6442,400.0
2019-08-01 14:30:00,1878.18,1878.19,1873.95,1874.49,1840.0,1854.743,1854.7528,1850.5658,1851.099,1840.0
2019-08-01 14:35:00,1873.83,1874.45,1870.0,1870.03,1289.0,1850.4472,1851.0595,1846.665,1846.6947,1289.0
2019-08-01 14:40:00,1870.2,1870.54,1868.37,1868.53,1779.0,1846.8625,1847.1983,1845.0554,1845.2134,1779.0
2019-08-01 14:45:00,1869.1,1874.71,1868.99,1873.93,2412.0,1845.7763,1851.3163,1845.6676,1850.546,2412.0
2019-08-01 14:50:00,1873.65,1876.22,1872.61,1874.86,1296.0,1850.2695,1852.8074,1849.2425,1851.4644,1296.0
2019-08-01 14:55:00,1872.4,1872.4,1872.36,1872.39,400.0,1849.0351,1849.0351,1848.9956,1849.0252,400.0
2019-08-01 15:00:00,1872.82,1872.83,1870.0,1871.11,2502.0,1849.4499,1849.4597,1846.665,1847.7612,2502.0
2019-08-01 15:05:00,1872.45,1873.32,1869.49,1870.21,1800.0,1849.0845,1849.9436,1846.1614,1846.8724,1800.0
2019-08-01 15:10:00,1870.42,1871.29,1869.57,1870.11,900.0,1847.0798,1847.9389,1846.2404,1846.7737,900.0
2019-08-01 15:15:00,1868.91,1872.61,1867.74,1872.61,1452.0,1845.5886,1849.2425,1844.4332,1849.2425,1452.0
2019-08-01 15:20:00,1873.62,1876.35,1873.62,1876.35,800.0,1850.2399,1852.9358,1850.2399,1852.9358,800.0
2019-08-01 15:25:00,1877.1,1880.18,1876.98,1880.18,600.0,1853.6764,1856.718,1853.5579,1856.718,600.0
2019-08-01 15:30:00,1878.66,1878.66,1877.38,1878.21,600.0,1855.217,1855.217,1853.953,1854.7726,600.0
2019-08-01 15:35:00,1876.76,1878.62,1876.76,1878.61,800.0,1853.3407,1855.1775,1853.3407,1855.1676,800.0
2019-08-01 15:40:00,1879.45,1879.84,1877.96,1879.84,1200.0,1855.9971,1856.3823,1854.5257,1856.3823,1200.0
2019-08-01 15:45:00,1879.56,1882.11,1878.99,1878.99,900.0,1856.1057,1858.6239,1855.5429,1855.5429,900.0
2019-08-01 15:50:00,1877.91,1877.91,1873.98,1873.98,3709.0,1854.4763,1854.4763,1850.5954,1850.5954,3709.0
2019-08-01 15:55:00,1875.32,1881.25,1874.65,1879.87,6649.0,1851.9187,1857.7747,1851.257,1856.4119,6649.0
2019-08-02 09:30:00,1874.11,1874.11,1867.03,1870.05,2596.0,1850.7238,1850.7238,1843.7321,1846.7144,2596.0
2019-08-02 09:35:00,1869.22,1873.02,1867.93,1873.02,1000.0,1845.8948,1849.6474,1844.6209,1849.6474,1000.0
2019-08-02 09:40:00,1872.99,1872.99,1863.89,1866.01,1740.0,1849.6177,1849.6177,1840.6313,1842.7248,1740.0
2019-08-02 09:45:00,1868.59,1870.83,1866.5,1869.07,1500.0,1845.2726,1847.4847,1843.2087,1845.7466,1500.0
2019-08-02 09:50:00,1865.05,1868.02,1865.04,1866.56,988.0,1841.7768,1844.7098,1841.7669,1843.268,988.0
2019-08-02 09:55:00,1870.74,1871.84,1868.97,1871.56,1400.0,1847.3958,1848.4821,1845.6479,1848.2056,1400.0
2019-08-02 10:00:00,1870.48,1874.98,1868.0,1868.34,2400.0,1847.1391,1851.5829,1844.69,1845.0258,2400.0
2019-08-02 10:05:00,1868.18,1868.57,1863.5,1865.45,2500.0,1844.8678,1845.2529,1840.2462,1842.1718,2500.0
2019-08-02 10:10:00,1863.1,1863.1,1857.21,1861.01,2197.0,1839.8511,1839.8511,1834.0346,1837.7872,2197.0
2019-08-02 10:15:00,1858.04,1861.98,1858.04,1860.83,3300.0,1834.8543,1838.7451,1834.8543,1837.6095,3300.0
2019-08-02 10:20:00,1862.89,1864.08,1859.9,1860.4,3309.0,1839.6438,1840.8189,1836.6911,1837.1848,3309.0
2019-08-02 10:25:00,1859.2,1859.2,1856.53,1857.4,1000.0,1835.9998,1835.9998,1833.3631,1834.2223,1000.0
2019-08-02 10:30:00,1856.98,1856.98,1848.92,1849.0,1600.0,1833.8075,1833.8075,1825.8481,1825.9271,1600.0
2019-08-02 10:35:00,1849.05,1849.15,1846.0,1846.0,2200.0,1825.9765,1826.0752,1822.9645,1822.9645,2200.0
2019-08-02 10:40:00,1844.77,1846.0,1841.89,1844.67,2259.0,1821.7499,1822.9645,1818.9058,1821.6511,2259.0
2019-08-02 10:45:00,1846.48,1849.67,1844.83,1847.66,4313.0,1823.4385,1826.5887,1821.8091,1824.6038,4313.0
2019-08-02 10:50:00,1850.24,1850.24,1847.0,1848.78,900.0,1827.1516,1827.1516,1823.9521,1825.7098,900.0
2019-08-02 10:55:00,1847.15,1849.59,1846.22,1848.05,1615.0,1824.1002,1826.5097,1823.1818,1824.9889,1615.0
2019-08-02 11:00:00,1847.64,1847.94,1846.0,1847.86,1100.0,1824.5841,1824.8803,1822.9645,1824.8013,1100.0
2019-08-02 11:05:00,1849.85,1852.62,1849.48,1850.41,1590.0,1826.7665,1829.5019,1826.4011,1827.3195,1590.0
2019-08-02 11:10:00,1850.68,1852.64,1850.02,1851.97,1500.0,1827.5861,1829.5217,1826.9344,1828.86,1500.0
2019-08-02 11:15:00,1851.71,1853.78,1850.45,1852.7,522.0,1828.6033,1830.6474,1827.359,1829.5809,522.0
2019-08-02 11:20:00,1853.05,1853.05,1850.02,1850.03,700.0,1829.9266,1829.9266,1826.9344,1826.9442,700.0
2019-08-02 11:25:00,1851.94,1852.42,1849.01,1849.01,3204.0,1828.8304,1829.3044,1825.937,1825.937,3204.0
2019-08-02 11:30:00,1848.36,1849.42,1847.0,1849.31,900.0,1825.2951,1826.3419,1823.9521,1826.2332,900.0
2019-08-02 11:35:00,1847.66,1847.66,1846.51,1846.51,300.0,1824.6038,1824.6038,1823.4682,1823.4682,300.0
2019-08-02 11:40:00,1847.22,1847.22,1842.41,1842.42,700.0,1824.1693,1824.1693,1819.4193,1819.4292,700.0
2019-08-02 11:45:00,1844.26,1846.8,1842.36,1846.8,2450.0,1821.2462,1823.7545,1819.37,1823.7545,2450.0
2019-08-02 11:50:00,1846.84,1847.06,1846.0,1847.06,1300.0,1823.794,1824.0113,1822.9645,1824.0113,1300.0
2019-08-02 11:55:00,1847.15,1848.78,1845.76,1846.19,1300.0,1824.1002,1825.7098,1822.7275,1823.1522,1300.0
2019-08-02 12:00:00,1845.34,1848.07,1845.28,1848.06,600.0,1822.3128,1825.0087,1822.2535,1824.9988,600.0
2019-08-02 12:05:00,1847.86,1849.32,1847.28,1848.83,800.0,1824.8013,1826.2431,1824.2286,1825.7592,800.0
2019-08-02 12:10:00,1848.63,1850.32,1847.68,1850.1,1815.0,1825.5617,1827.2306,1824.6236,1827.0134,1815.0
2019-08-02 12:15:00,1850.14,1851.75,1849.97,1850.38,2151.0,1827.0529,1828.6428,1826.885,1827.2899,2151.0
2019-08-02 12:20:00,1850.05,1850.14,1847.29,1847.29,3400.0,1826.964,1827.0529,1824.2384,1824.2384,3400.0
2019-08-02 12:25:00,1848.18,1851.61,1847.12,1851.61,1506.0,1825.1173,1828.5045,1824.0706,1828.5045,1506.0
2019-08-02 12:30:00,1852.42,1852.42,1847.92,1849.89,1100.0,1829.3044,1829.3044,1824.8606,1826.806,1100.0
2019-08-02 12:35:00,1848.37,1850.48,1848.37,1849.09,20100.0,1825.305,1827.3886,1825.305,1826.016,20100.0
2019-08-02 12:40:00,1848.69,1848.75,1847.58,1848.02,900.0,1825.621,1825.6802,1824.5248,1824.9593,900.0
2019-08-02 12:45:00,1847.1,1847.1,1844.56,1844.72,1400.0,1824.0508,1824.0508,1821.5425,1821.7005,1400.0
2019-08-02 12:50:00,1844.93,1845.6,1843.24,1845.15,1000.0,1821.9079,1822.5695,1820.239,1822.1251,1000.0
2019-08-02 12:55:00,1843.3,1844.77,1843.24,1843.42,1500.0,1820.2982,1821.7499,1820.239,1820.4167,1500.0
2019-08-02 13:00:00,1843.0,1843.01,1840.0,1842.32,1426.0,1820.002,1820.0118,1817.0394,1819.3305,1426.0
2019-08-02 13:05:00,1840.21,1841.45,1840.0,1841.44,300.0,1817.2468,1818.4713,1817.0394,1818.4614,300.0
2019-08-02 13:10:00,1840.09,1841.67,1839.38,1841.47,1000.0,1817.1283,1818.6886,1816.4271,1818.4911,1000.0
2019-08-02 13:15:00,1843.07,1843.79,1841.14,1841.38,800.0,1820.0711,1820.7821,1818.1652,1818.4022,800.0
2019-08-02 13:20:00,1842.58,1844.04,1842.58,1843.67,400.0,1819.5872,1821.029,1819.5872,1820.6636,400.0
2019-08-02 13:25:00,1842.01,1844.47,1842.01,1844.46,200.0,1819.0243,1821.4536,1819.0243,1821.4437,200.0
2019-08-02 13:30:00,1842.81,1842.81,1840.44,1841.14,600.0,1819.8143,1819.8143,1817.4739,1818.1652,600.0
2019-08-02 13:35:00,1840.57,1841.93,1840.39,1840.55,900.0,1817.6023,1818.9453,1817.4245,1817.5825,900.0
2019-08-02 13:40:00,1841.68,1843.2,1841.68,1843.2,600.0,1818.6984,1820.1995,1818.6984,1820.1995,600.0
2019-08-02 13:45:00,1843.7,1844.42,1841.92,1841.93,1400.0,1820.6932,1821.4042,1818.9354,1818.9453,1400.0
2019-08-02 13:50:00,1841.81,1843.69,1839.68,1843.69,2774.0,1818.8268,1820.6834,1816.7234,1820.6834,2774.0
2019-08-02 13:55:00,1843.09,1845.18,1841.78,1841.79,700.0,1820.0908,1822.1548,1818.7972,1818.8071,700.0
2019-08-02 14:00:00,1841.72,1842.6,1841.49,1842.07,500.0,1818.7379,1819.607,1818.5108,1819.0836,500.0
2019-08-02 14:05:00,1841.72,1844.62,1841.72,1844.62,224.0,1818.7379,1821.6017,1818.7379,1821.6017,224.0
2019-08-02 14:10:00,1845.62,1848.05,1845.62,1848.05,700.0,1822.5893,1824.9889,1822.5893,1824.9889,700.0
2019-08-02 14:15:00,1847.89,1848.54,1847.38,1848.33,700.0,1824.8309,1825.4728,1824.3273,1825.2655,700.0
2019-08-02 14:20:00,1848.33,1850.18,1848.32,1850.08,1000.0,1825.2655,1827.0924,1825.2556,1826.9936,1000.0
2019-08-02 14:25:00,1849.35,1849.35,1848.56,1848.56,300.0,1826.2727,1826.2727,1825.4926,1825.4926,300.0
2019-08-02 14:30:00,1846.69,1846.7,1844.38,1844.64,1671.0,1823.6459,1823.6558,1821.3647,1821.6215,1671.0
2019-08-02 14:35:00,1844.89,1847.02,1844.89,1845.2,910.0,1821.8684,1823.9718,1821.8684,1822.1745,910.0
2019-08-02 14:40:00,1846.78,1846.78,1846.78,1846.78,110.0,1823.7348,1823.7348,1823.7348,1823.7348,110.0
2019-08-02 14:45:00,1846.47,1846.57,1843.19,1843.19,900.0,1823.4287,1823.5274,1820.1896,1820.1896,900.0
2019-08-02 14:50:00,1843.63,1844.29,1843.22,1844.29,300.0,1820.6241,1821.2759,1820.2192,1821.2759,300.0
2019-08-02 14:55:00,1843.76,1845.27,1842.54,1845.11,2556.0,1820.7525,1822.2436,1819.5477,1822.0856,2556.0
2019-08-02 15:00:00,1847.34,1847.34,1845.37,1845.87,800.0,1824.2878,1824.2878,1822.3424,1822.8362,800.0
2019-08-02 15:05:00,1845.24,1845.6,1843.49,1843.49,1100.0,1822.214,1822.5695,1820.4859,1820.4859,1100.0
2019-08-02 15:10:00,1842.55,1842.55,1841.77,1841.78,491.0,1819.5576,1819.5576,1818.7873,1818.7972,491.0
2019-08-02 15:15:00,1842.34,1844.43,1842.34,1844.43,700.0,1819.3502,1821.4141,1819.3502,1821.4141,700.0
2019-08-02 15:20:00,1844.43,1851.31,1844.42,1850.26,3200.0,1821.4141,1828.2083,1821.4042,1827.1714,3200.0
2019-08-02 15:25:00,1850.34,1851.92,1849.45,1849.45,2500.0,1827.2504,1828.8107,1826.3715,1826.3715,2500.0
2019-08-02 15:30:00,1850.8,1851.88,1848.11,1848.52,2000.0,1827.7046,1828.7712,1825.0482,1825.4531,2000.0
2019-08-02 15:35:00,1848.77,1854.34,1848.08,1851.3,5900.0,1825.7,1831.2005,1825.0186,1828.1984,5900.0
2019-08-02 15:40:00,1850.78,1851.12,1849.38,1849.59,1100.0,1827.6849,1828.0206,1826.3024,1826.5097,1100.0
2019-08-02 15:45:00,1848.5,1848.79,1846.38,1846.38,1200.0,1825.4333,1825.7197,1823.3398,1823.3398,1200.0
2019-08-02 15:50:00,1846.87,1846.87,1840.98,1841.76,3213.0,1823.8237,1823.8237,1818.0072,1818.7774,3213.0
2019-08-02 15:55:00,1841.65,1846.75,1841.65,1846.21,9172.0,1818.6688,1823.7052,1818.6688,1823.1719,9172.0
2019-08-05 09:30:00,1819.98,1819.98,1801.74,1810.16,8274.0,1797.2692,1797.2692,1779.2568,1787.5718,8274.0
2019-08-05 09:35:00,1817.25,1819.26,1808.96,1815.03,3989.0,1794.5733,1796.5582,1786.3867,1792.381,3989.0
2019-08-05 09:40:00,1815.02,1815.22,1809.04,1809.04,1300.0,1792.3711,1792.5686,1786.4657,1786.4657,1300.0
2019-08-05 09:45:00,1808.84,1808.85,1806.0,1807.65,863.0,1786.2682,1786.2781,1783.4637,1785.0931,863.0
2019-08-05 09:50:00,1806.18,1808.48,1804.02,1804.75,1300.0,1783.6414,1785.9127,1781.5084,1782.2293,1300.0
2019-08-05 09:55:00,1806.87,1813.2,1805.92,1812.64,3231.0,1784.3228,1790.5738,1783.3847,1790.0208,3231.0
2019-08-05 10:00:00,1815.71,1817.26,1808.96,1808.96,3600.0,1793.0525,1794.5832,1786.3867,1786.3867,3600.0
2019-08-05 10:05:00,1805.37,1807.12,1804.39,1804.53,1000.0,1782.8415,1784.5697,1781.8738,1782.012,1000.0
2019-08-05 10:10:00,1805.53,1808.81,1804.0,1805.84,1500.0,1782.9995,1786.2386,1781.4886,1783.3057,1500.0
2019-08-05 10:15:00,1806.62,1806.62,1804.5,1804.5,700.0,1784.0759,1784.0759,1781.9824,1781.9824,700.0
2019-08-05 10:20:00,1805.71,1808.23,1804.0,1804.0,1600.0,1783.1773,1785.6658,1781.4886,1781.4886,1600.0
2019-08-05 10:25:00,1805.28,1806.47,1804.01,1804.52,2700.0,1782.7527,1783.9278,1781.4985,1782.0021,2700.0
2019-08-05 10:30:00,1804.0,1804.0,1801.38,1802.46,1786.0,1781.4886,1781.4886,1778.9013,1779.9678,1786.0
2019-08-05 10:35:00,1801.27,1802.4,1798.56,1798.57,1816.0,1778.7927,1779.9086,1776.1165,1776.1264,1816.0
2019-08-05 10:40:00,1796.96,1797.12,1794.05,1794.05,2636.0,1774.5365,1774.6945,1771.6628,1771.6628,2636.0
2019-08-05 10:45:00,1795.72,1802.23,1795.72,1800.71,1800.0,1773.312,1779.7407,1773.312,1778.2397,1800.0
2019-08-05 10:50:00,1800.06,1802.0,1800.06,1800.67,500.0,1777.5978,1779.5136,1777.5978,1778.2002,500.0
2019-08-05 10:55:00,1800.67,1801.0,1800.5,1801.0,800.0,1778.2002,1778.5261,1778.0323,1778.5261,800.0
2019-08-05 11:00:00,1799.28,1801.93,1799.28,1801.02,1400.0,1776.8275,1779.4445,1776.8275,1778.5458,1400.0
2019-08-05 11:05:00,1801.71,1805.85,1801.7,1804.34,1200.0,1779.2272,1783.3155,1779.2173,1781.8244,1200.0
2019-08-05 11:10:00,1805.76,1806.86,1805.76,1806.56,500.0,1783.2267,1784.3129,1783.2267,1784.0167,500.0
2019-08-05 11:15:00,1805.12,1806.47,1803.91,1805.62,2000.0,1782.5947,1783.9278,1781.3998,1783.0884,2000.0
2019-08-05 11:20:00,1806.24,1807.92,1806.24,1807.92,1040.0,1783.7007,1785.3597,1783.7007,1785.3597,1040.0
2019-08-05 11:25:00,1806.62,1806.62,1804.67,1805.82,1400.0,1784.0759,1784.0759,1782.1503,1783.2859,1400.0
2019-08-05 11:30:00,1805.77,1805.77,1803.41,1803.41,400.0,1783.2365,1783.2365,1780.906,1780.906,400.0
2019-08-05 11:35:00,1803.78,1803.78,1802.43,1802.43,200.0,1781.2714,1781.2714,1779.9382,1779.9382,200.0
2019-08-05 11:40:00,1802.43,1802.44,1798.85,1799.93,15600.0,1779.9382,1779.9481,1776.4029,1777.4694,15600.0
2019-08-05 11:45:00,1798.35,1798.35,1796.33,1796.33,500.0,1775.9091,1775.9091,1773.9143,1773.9143,500.0
2019-08-05 11:50:00,1797.25,1797.26,1792.51,1795.34,2170.0,1774.8229,1774.8327,1770.142,1772.9367,2170.0
2019-08-05 11:55:00,1794.09,1794.09,1790.17,1790.59,3800.0,1771.7023,1771.7023,1767.8312,1768.246,3800.0
2019-08-05 12:00:00,1789.03,1789.65,1784.48,1788.25,3617.0,1766.7054,1767.3177,1762.2122,1765.9352,3617.0
2019-08-05 12:05:00,1789.42,1790.4,1788.25,1789.84,10700.0,1767.0906,1768.0583,1765.9352,1767.5053,10700.0
2019-08-05 12:10:00,1788.03,1790.63,1787.63,1789.72,1796.0,1765.7179,1768.2855,1765.3229,1767.3868,1796.0
2019-08-05 12:15:00,1790.99,1797.47,1790.99,1797.0,15640.0,1768.641,1775.0401,1768.641,1774.576,15640.0
2019-08-05 12:20:00,1796.38,1797.19,1796.09,1797.18,2633.0,1773.9637,1774.7636,1773.6773,1774.7537,2633.0
2019-08-05 12:25:00,1797.68,1798.44,1795.0,1798.38,5742.0,1775.2475,1775.998,1772.6009,1775.9388,5742.0
2019-08-05 12:30:00,1799.73,1801.67,1798.48,1798.48,1400.0,1777.2719,1779.1877,1776.0375,1776.0375,1400.0
2019-08-05 12:35:00,1798.17,1799.9,1795.59,1797.66,4085.0,1775.7314,1777.4398,1773.1836,1775.2277,4085.0
2019-08-05 12:40:00,1796.8,1796.82,1794.24,1796.27,1200.0,1774.3785,1774.3982,1771.8504,1773.8551,1200.0
2019-08-05 12:45:00,1796.12,1796.13,1794.41,1795.08,3500.0,1773.707,1773.7168,1772.0183,1772.6799,3500.0
2019-08-05 12:50:00,1795.7,1797.01,1793.19,1794.03,6765.0,1773.2922,1774.5859,1770.8135,1771.643,6765.0
2019-08-05 12:55:00,1793.19,1795.08,1789.18,1791.7,8030.0,1770.8135,1772.6799,1766.8536,1769.3421,8030.0
2019-08-05 13:00:00,1790.71,1792.2,1790.71,1792.2,1800.0,1768.3645,1769.8359,1768.3645,1769.8359,1800.0
2019-08-05 13:05:00,1791.39,1794.77,1791.38,1794.77,3093.0,1769.036,1772.3738,1769.0261,1772.3738,3093.0
2019-08-05 13:10:00,1795.12,1795.12,1794.11,1794.11,700.0,1772.7194,1772.7194,1771.722,1771.722,700.0
2019-08-05 13:15:00,1794.82,1795.47,1794.53,1794.53,600.0,1772.4232,1773.0651,1772.1368,1772.1368,600.0
2019-08-05 13:20:00,1794.86,1798.67,1794.86,1798.07,1600.0,1772.4627,1776.2251,1772.4627,1775.6326,1600.0
2019-08-05 13:25:00,1796.72,1796.72,1794.55,1794.73,1100.0,1774.2995,1774.2995,1772.1566,1772.3343,1100.0
2019-08-05 13:30:00,1794.22,1798.51,1794.21,1796.4,1900.0,1771.8307,1776.0671,1771.8208,1773.9835,1900.0
2019-08-05 13:35:00,1797.78,1798.83,1797.4,1797.41,800.0,1775.3462,1776.3831,1774.971,1774.9809,800.0
2019-08-05 13:40:00,1800.17,1800.23,1797.56,1799.19,2116.0,1777.7064,1777.7657,1775.129,1776.7387,2116.0
2019-08-05 13:45:00,1799.0,1799.01,1796.51,1797.58,900.0,1776.551,1776.5609,1774.0921,1775.1487,900.0
2019-08-05 13:50:00,1795.91,1799.04,1792.83,1793.25,4873.0,1773.4996,1776.5905,1770.458,1770.8728,4873.0
2019-08-05 13:55:00,1789.64,1790.0,1788.69,1789.53,1500.0,1767.3078,1767.6633,1766.3697,1767.1992,1500.0
2019-08-05 14:00:00,1788.24,1789.63,1786.86,1787.46,1500.0,1765.9253,1767.2979,1764.5625,1765.155,1500.0
2019-08-05 14:05:00,1786.0,1788.16,1784.99,1785.55,1692.0,1763.7132,1765.8463,1762.7158,1763.2689,1692.0
2019-08-05 14:10:00,1784.96,1786.81,1784.45,1785.75,1300.0,1762.6862,1764.5131,1762.1826,1763.4664,1300.0
2019-08-05 14:15:00,1784.43,1784.43,1782.3,1782.31,900.0,1762.1628,1762.1628,1760.0594,1760.0693,900.0
2019-08-05 14:20:00,1781.11,1781.11,1779.61,1779.67,1650.0,1758.8843,1758.8843,1757.403,1757.4622,1650.0
2019-08-05 14:25:00,1778.55,1778.55,1776.99,1777.15,1490.0,1756.3562,1756.3562,1754.8157,1754.9737,1490.0
2019-08-05 14:30:00,1775.5,1775.54,1774.06,1775.15,2100.0,1753.3443,1753.3838,1751.9222,1752.9986,2100.0
2019-08-05 14:35:00,1778.2,1778.21,1774.71,1774.71,1305.0,1756.0106,1756.0205,1752.5641,1752.5641,1305.0
2019-08-05 14:40:00,1774.89,1777.15,1774.45,1774.45,2475.0,1752.7419,1754.9737,1752.3074,1752.3074,2475.0
2019-08-05 14:45:00,1775.24,1780.38,1775.24,1779.86,1000.0,1753.0875,1758.1634,1753.0875,1757.6499,1000.0
2019-08-05 14:50:00,1778.8,1780.02,1777.65,1778.25,1538.0,1756.6031,1757.8079,1755.4674,1756.06,1538.0
2019-08-05 14:55:00,1778.3,1778.3,1776.0,1777.28,979.0,1756.1093,1756.1093,1753.838,1755.1021,979.0
2019-08-05 15:00:00,1778.8,1781.94,1778.35,1781.0,2225.0,1756.6031,1759.7039,1756.1587,1758.7756,2225.0
2019-08-05 15:05:00,1780.38,1780.96,1773.08,1773.09,2300.0,1758.1634,1758.7361,1750.9545,1750.9643,2300.0
2019-08-05 15:10:00,1776.36,1784.07,1776.36,1781.77,1101.0,1754.1935,1761.8073,1754.1935,1759.536,1101.0
2019-08-05 15:15:00,1783.17,1785.75,1779.83,1785.75,2100.0,1760.9186,1763.4664,1757.6202,1763.4664,2100.0
2019-08-05 15:20:00,1789.57,1790.17,1786.63,1786.63,1900.0,1767.2387,1767.8312,1764.3354,1764.3354,1900.0
2019-08-05 15:25:00,1789.56,1790.23,1785.74,1786.51,1000.0,1767.2288,1767.8905,1763.4565,1764.2169,1000.0
2019-08-05 15:30:00,1784.89,1789.39,1784.31,1789.39,2700.0,1762.6171,1767.0609,1762.0443,1767.0609,2700.0
2019-08-05 15:35:00,1787.75,1793.12,1787.36,1792.42,2018.0,1765.4414,1770.7444,1765.0563,1770.0531,2018.0
2019-08-05 15:40:00,1792.0,1793.7,1790.63,1793.7,2250.0,1769.6384,1771.3172,1768.2855,1771.3172,2250.0
2019-08-05 15:45:00,1792.9,1793.9,1786.97,1787.02,2000.0,1770.5271,1771.5147,1764.6711,1764.7205,2000.0
2019-08-05 15:50:00,1784.13,1788.62,1784.12,1787.51,4976.0,1761.8666,1766.3006,1761.8567,1765.2044,4976.0
2019-08-05 15:55:00,1789.94,1793.26,1788.02,1788.02,8510.0,1767.6041,1770.8826,1765.708,1765.708,8510.0
2019-08-06 09:30:00,1799.2,1815.99,1799.2,1803.11,7070.0,1776.7485,1793.329,1776.7485,1780.6097,7070.0
2019-08-06 09:35:00,1805.13,1806.98,1804.68,1806.98,700.0,1782.6045,1784.4314,1782.1601,1784.4314,700.0
2019-08-06 09:40:00,1805.0,1806.37,1802.52,1803.71,3144.0,1782.4762,1783.8291,1780.0271,1781.2022,3144.0
2019-08-06 09:45:00,1804.04,1804.04,1796.05,1796.05,2275.0,1781.5281,1781.5281,1773.6378,1773.6378,2275.0
2019-08-06 09:50:00,1797.71,1801.44,1796.03,1800.0,3723.0,1775.2771,1778.9606,1773.6181,1777.5385,3723.0
2019-08-06 09:55:00,1800.05,1805.1,1799.02,1800.46,5144.0,1777.5879,1782.5749,1776.5708,1777.9928,5144.0
2019-08-06 10:00:00,1801.73,1801.79,1798.48,1798.48,3022.0,1779.247,1779.3062,1776.0375,1776.0375,3022.0
2019-08-06 10:05:00,1796.35,1798.32,1794.8,1795.51,1300.0,1773.9341,1775.8795,1772.4034,1773.1046,1300.0
2019-08-06 10:10:00,1795.51,1795.51,1787.06,1788.46,2466.0,1773.1046,1773.1046,1764.76,1766.1425,2466.0
2019-08-06 10:15:00,1787.0,1787.01,1781.14,1786.51,2414.0,1764.7008,1764.7106,1758.9139,1764.2169,2414.0
2019-08-06 10:20:00,1786.53,1788.5,1785.28,1787.63,3140.0,1764.2366,1766.182,1763.0022,1765.3229,3140.0
2019-08-06 10:25:00,1787.86,1790.08,1786.01,1786.01,2455.0,1765.55,1767.7423,1763.7231,1763.7231,2455.0
2019-08-06 10:30:00,1786.0,1786.99,1785.19,1785.51,5859.0,1763.7132,1764.6909,1762.9134,1763.2294,5859.0
2019-08-06 10:35:00,1784.57,1784.57,1782.81,1784.57,600.0,1762.3011,1762.3011,1760.5631,1762.3011,600.0
2019-08-06 10:40:00,1783.46,1785.19,1783.46,1785.19,2213.0,1761.2049,1762.9134,1761.2049,1762.9134,2213.0
2019-08-06 10:45:00,1784.39,1785.17,1782.83,1782.83,1450.0,1762.1233,1762.8936,1760.5828,1760.5828,1450.0
2019-08-06 10:50:00,1783.08,1783.08,1778.62,1781.13,2500.0,1760.8297,1760.8297,1756.4253,1758.904,2500.0
2019-08-06 10:55:00,1783.58,1784.27,1783.03,1783.04,1420.0,1761.3234,1762.0048,1760.7803,1760.7902,1420.0
2019-08-06 11:00:00,1783.03,1783.03,1778.6,1778.6,1500.0,1760.7803,1760.7803,1756.4056,1756.4056,1500.0
2019-08-06 11:05:00,1780.0,1782.07,1780.0,1782.06,1367.0,1757.7881,1759.8323,1757.7881,1759.8224,1367.0
2019-08-06 11:10:00,1780.74,1781.34,1778.0,1778.0,1600.0,1758.5189,1759.1114,1755.8131,1755.8131,1600.0
2019-08-06 11:15:00,1777.01,1778.33,1775.23,1775.23,800.0,1754.8354,1756.139,1753.0776,1753.0776,800.0
2019-08-06 11:20:00,1777.0,1777.0,1774.41,1775.84,1136.0,1754.8256,1754.8256,1752.2679,1753.68,1136.0
2019-08-06 11:25:00,1780.13,1780.13,1778.68,1779.82,400.0,1757.9165,1757.9165,1756.4846,1757.6104,400.0
2019-08-06 11:30:00,1782.4,1782.85,1774.06,1775.19,3643.0,1760.1582,1760.6026,1751.9222,1753.0381,3643.0
2019-08-06 11:35:00,1774.17,1778.37,1772.58,1778.36,1721.0,1752.0309,1756.1785,1750.4607,1756.1686,1721.0
2019-08-06 11:40:00,1778.6,1779.55,1775.34,1775.34,7305.0,1756.4056,1757.3437,1753.1863,1753.1863,7305.0
2019-08-06 11:45:00,1776.05,1779.28,1776.04,1778.89,700.0,1753.8874,1757.0771,1753.8775,1756.692,700.0
2019-08-06 11:50:00,1778.08,1779.13,1773.92,1773.92,1924.0,1755.8921,1756.929,1751.784,1751.784,1924.0
2019-08-06 11:55:00,1774.35,1778.47,1774.35,1778.05,2300.0,1752.2086,1756.2772,1752.2086,1755.8624,2300.0
2019-08-06 12:00:00,1778.23,1780.23,1777.01,1777.02,4582.0,1756.0402,1758.0152,1754.8354,1754.8453,4582.0
2019-08-06 12:05:00,1777.76,1777.98,1775.01,1776.18,1700.0,1755.5761,1755.7933,1752.8604,1754.0158,1700.0
2019-08-06 12:10:00,1775.33,1778.39,1775.04,1777.89,900.0,1753.1764,1756.1982,1752.89,1755.7044,900.0
2019-08-06 12:15:00,1776.25,1777.26,1774.4,1774.4,863.0,1754.0849,1755.0823,1752.258,1752.258,863.0
2019-08-06 12:20:00,1774.4,1776.03,1773.84,1774.8,3166.0,1752.258,1753.8677,1751.705,1752.653,3166.0
2019-08-06 12:25:00,1775.31,1775.31,1772.29,1774.0,2725.0,1753.1566,1753.1566,1750.1743,1751.863,2725.0
2019-08-06 12:30:00,1773.5,1774.0,1771.7,1771.7,1304.0,1751.3692,1751.863,1749.5917,1749.5917,1304.0
2019-08-06 12:35:00,1772.4,1773.15,1771.9,1773.15,800.0,1750.283,1751.0236,1749.7892,1751.0236,800.0
2019-08-06 12:40:00,1772.31,1774.05,1772.23,1774.03,2436.0,1750.1941,1751.9124,1750.1151,1751.8926,2436.0
2019-08-06 12:45:00,1774.03,1774.04,1771.89,1772.29,2813.0,1751.8926,1751.9025,1749.7793,1750.1743,2813.0
2019-08-06 12:50:00,1770.65,1774.0,1770.65,1772.58,2432.0,1748.5548,1751.863,1748.5548,1750.4607,2432.0
2019-08-06 12:55:00,1772.73,1772.96,1771.54,1771.77,2557.0,1750.6088,1750.836,1749.4337,1749.6608,2557.0
2019-08-06 13:00:00,1771.85,1773.74,1771.84,1772.85,3500.0,1749.7398,1751.6062,1749.7299,1750.7273,3500.0
2019-08-06 13:05:00,1773.22,1775.39,1772.53,1773.72,4700.0,1751.0927,1753.2356,1750.4113,1751.5865,4700.0
2019-08-06 13:10:00,1773.72,1774.1,1771.22,1771.38,5335.0,1751.5865,1751.9617,1749.1177,1749.2757,5335.0
2019-08-06 13:15:00,1771.53,1771.53,1769.01,1769.64,1421.0,1749.4238,1749.4238,1746.9353,1747.5574,1421.0
2019-08-06 13:20:00,1771.3,1773.07,1770.74,1773.04,900.0,1749.1967,1750.9446,1748.6437,1750.915,900.0
2019-08-06 13:25:00,1773.45,1773.45,1771.2,1771.25,1750.0,1751.3199,1751.3199,1749.0979,1749.1473,1750.0
2019-08-06 13:30:00,1772.0,1772.48,1770.93,1771.31,1306.0,1749.8879,1750.362,1748.8313,1749.2066,1306.0
2019-08-06 13:35:00,1769.78,1770.25,1769.77,1770.0,760.0,1747.6956,1748.1598,1747.6858,1747.9129,760.0
2019-08-06 13:40:00,1772.36,1772.36,1769.49,1769.9,1500.0,1750.2435,1750.2435,1747.4093,1747.8141,1500.0
2019-08-06 13:45:00,1769.37,1770.17,1768.4,1770.17,1600.0,1747.2908,1748.0808,1746.3329,1748.0808,1600.0
2019-08-06 13:50:00,1771.32,1771.33,1770.21,1770.21,300.0,1749.2164,1749.2263,1748.1203,1748.1203,300.0
2019-08-06 13:55:00,1771.1,1771.14,1769.71,1770.08,1200.0,1748.9992,1749.0387,1747.6265,1747.9919,1200.0
2019-08-06 14:00:00,1768.65,1769.92,1767.85,1768.84,2900.0,1746.5797,1747.8339,1745.7897,1746.7674,2900.0
2019-08-06 14:05:00,1767.8,1770.25,1767.31,1769.14,3300.0,1745.7404,1748.1598,1745.2565,1747.0636,3300.0
2019-08-06 14:10:00,1769.86,1772.16,1769.85,1770.69,1000.0,1747.7746,1750.0459,1747.7648,1748.5943,1000.0
2019-08-06 14:15:00,1772.15,1778.55,1772.15,1776.0,2450.0,1750.0361,1756.3562,1750.0361,1753.838,2450.0
2019-08-06 14:20:00,1777.61,1779.54,1777.61,1779.54,300.0,1755.4279,1757.3339,1755.4279,1757.3339,300.0
2019-08-06 14:25:00,1778.4,1782.11,1778.4,1780.31,1400.0,1756.2081,1759.8718,1756.2081,1758.0942,1400.0
2019-08-06 14:30:00,1779.0,1780.03,1778.25,1779.23,1574.0,1756.8006,1757.8177,1756.06,1757.0277,1574.0
2019-08-06 14:35:00,1779.5,1779.59,1777.92,1778.47,4325.0,1757.2944,1757.3832,1755.7341,1756.2772,4325.0
2019-08-06 14:40:00,1778.45,1781.62,1777.87,1780.66,1399.0,1756.2575,1759.3879,1755.6847,1758.4399,1399.0
2019-08-06 14:45:00,1781.21,1783.04,1780.71,1783.04,1100.0,1758.983,1760.7902,1758.4893,1760.7902,1100.0
2019-08-06 14:50:00,1782.78,1782.78,1780.05,1780.05,2100.0,1760.5334,1760.5334,1757.8375,1757.8375,2100.0
2019-08-06 14:55:00,1779.25,1779.25,1778.79,1778.84,393.0,1757.0475,1757.0475,1756.5932,1756.6426,393.0
2019-08-06 15:00:00,1778.99,1781.22,1778.66,1780.76,2500.0,1756.7907,1758.9929,1756.4648,1758.5386,2500.0
2019-08-06 15:05:00,1782.92,1782.92,1782.0,1782.23,700.0,1760.6717,1760.6717,1759.7632,1759.9903,700.0
2019-08-06 15:10:00,1780.97,1780.97,1779.47,1779.47,1000.0,1758.746,1758.746,1757.2647,1757.2647,1000.0
2019-08-06 15:15:00,1780.18,1782.89,1780.09,1782.89,2200.0,1757.9659,1760.6421,1757.877,1760.6421,2200.0
2019-08-06 15:20:00,1784.14,1786.66,1784.02,1785.78,1900.0,1761.8765,1764.365,1761.758,1763.496,1900.0
2019-08-06 15:25:00,1784.76,1784.86,1782.75,1784.3,1100.0,1762.4887,1762.5875,1760.5038,1762.0345,1100.0
2019-08-06 15:30:00,1783.69,1783.69,1780.42,1781.8,1050.0,1761.4321,1761.4321,1758.2029,1759.5657,1050.0
2019-08-06 15:35:00,1781.83,1785.4,1781.83,1784.8,1200.0,1759.5953,1763.1207,1759.5953,1762.5282,1200.0
2019-08-06 15:40:00,1786.26,1787.64,1785.69,1787.63,1800.0,1763.97,1765.3328,1763.4071,1765.3229,1800.0
2019-08-06 15:45:00,1786.8,1787.37,1784.36,1786.61,2100.0,1764.5033,1765.0661,1762.0937,1764.3156,2100.0
2019-08-06 15:50:00,1787.27,1788.32,1786.43,1787.89,4300.0,1764.9674,1766.0043,1764.1379,1765.5797,4300.0
2019-08-06 15:55:00,1788.31,1789.27,1785.11,1785.11,7965.0,1765.9944,1766.9424,1762.8344,1762.8344,7965.0
2019-08-07 09:30:00,1758.4,1762.95,1757.05,1762.18,4272.0,1736.4577,1740.9509,1735.1245,1740.1905,4272.0
2019-08-07 09:35:00,1767.59,1770.05,1755.0,1765.68,2305.0,1745.533,1747.9623,1733.1001,1743.6468,2305.0
2019-08-07 09:40:00,1765.68,1774.37,1765.68,1770.61,4800.0,1743.6468,1752.2284,1743.6468,1748.5153,4800.0
2019-08-07 09:45:00,1768.11,1770.38,1758.4,1760.36,2300.0,1746.0465,1748.2882,1736.4577,1738.3932,2300.0
2019-08-07 09:50:00,1759.99,1766.59,1759.99,1766.59,1300.0,1738.0278,1744.5455,1738.0278,1744.5455,1300.0
2019-08-07 09:55:00,1766.07,1769.0,1765.6,1765.6,1102.0,1744.0319,1746.9254,1743.5678,1743.5678,1102.0
2019-08-07 10:00:00,1766.02,1771.77,1762.02,1771.77,2900.0,1743.9826,1749.6608,1740.0325,1749.6608,2900.0
2019-08-07 10:05:00,1773.01,1779.25,1770.87,1772.48,6871.0,1750.8853,1757.0475,1748.772,1750.362,6871.0
2019-08-07 10:10:00,1773.97,1787.63,1773.97,1782.11,4000.0,1751.8334,1765.3229,1751.8334,1759.8718,4000.0
2019-08-07 10:15:00,1780.0,1783.65,1780.0,1781.75,968.0,1757.7881,1761.3926,1757.7881,1759.5163,968.0
2019-08-07 10:20:00,1778.89,1780.32,1774.79,1778.17,2400.0,1756.692,1758.1041,1752.6431,1755.981,2400.0
2019-08-07 10:25:00,1777.11,1780.39,1775.39,1778.26,1800.0,1754.9342,1758.1732,1753.2356,1756.0698,1800.0
2019-08-07 10:30:00,1775.85,1785.83,1775.85,1784.36,2914.0,1753.6899,1763.5454,1753.6899,1762.0937,2914.0
2019-08-07 10:35:00,1789.47,1793.66,1780.84,1785.03,1400.0,1767.1399,1771.2777,1758.6176,1762.7553,1400.0
2019-08-07 10:40:00,1783.21,1786.91,1778.04,1781.22,3868.0,1760.9581,1764.6119,1755.8526,1758.9929,3868.0
2019-08-07 10:45:00,1780.51,1781.46,1775.5,1780.0,2400.0,1758.2918,1759.2299,1753.3443,1757.7881,2400.0
2019-08-07 10:50:00,1783.08,1788.23,1783.08,1786.08,3650.0,1760.8297,1765.9154,1760.8297,1763.7922,3650.0
2019-08-07 10:55:00,1785.0,1787.51,1784.45,1784.69,2378.0,1762.7257,1765.2044,1762.1826,1762.4196,2378.0
2019-08-07 11:00:00,1786.21,1787.31,1782.67,1783.27,3200.0,1763.9206,1765.0069,1760.4248,1761.0173,3200.0
2019-08-07 11:05:00,1783.26,1784.07,1777.95,1783.71,1802.0,1761.0074,1761.8073,1755.7637,1761.4518,1802.0
2019-08-07 11:10:00,1782.22,1788.7,1782.22,1786.1,2300.0,1759.9804,1766.3796,1759.9804,1763.812,2300.0
2019-08-07 11:15:00,1788.85,1788.85,1783.17,1784.71,1500.0,1766.5277,1766.5277,1760.9186,1762.4393,1500.0
2019-08-07 11:20:00,1785.9,1786.22,1784.2,1784.29,1100.0,1763.6145,1763.9305,1761.9357,1762.0246,1100.0
2019-08-07 11:25:00,1787.49,1790.83,1785.75,1785.9,2857.0,1765.1847,1768.483,1763.4664,1763.6145,2857.0
2019-08-07 11:30:00,1786.49,1790.74,1786.16,1790.74,2046.0,1764.1971,1768.3941,1763.8712,1768.3941,2046.0
2019-08-07 11:35:00,1790.74,1794.48,1790.3,1794.45,2546.0,1768.3941,1772.0874,1767.9596,1772.0578,2546.0
2019-08-07 11:40:00,1794.86,1795.47,1791.87,1795.17,1914.0,1772.4627,1773.0651,1769.51,1772.7688,1914.0
2019-08-07 11:45:00,1796.9,1797.77,1795.01,1795.17,1300.0,1774.4772,1775.3364,1772.6108,1772.7688,1300.0
2019-08-07 11:50:00,1795.16,1797.5,1793.06,1797.42,1300.0,1772.7589,1775.0697,1770.6851,1774.9907,1300.0
2019-08-07 11:55:00,1799.3,1800.0,1796.56,1796.58,1400.0,1776.8473,1777.5385,1774.1415,1774.1612,1400.0
2019-08-07 12:00:00,1796.58,1796.91,1793.51,1796.75,2000.0,1774.1612,1774.4871,1771.1295,1774.3291,2000.0
2019-08-07 12:05:00,1796.82,1803.45,1795.12,1803.44,7291.0,1774.3982,1780.9455,1772.7194,1780.9356,7291.0
2019-08-07 12:10:00,1803.12,1804.35,1801.71,1801.71,1100.0,1780.6196,1781.8343,1779.2272,1779.2272,1100.0
2019-08-07 12:15:00,1802.3,1802.53,1797.95,1798.96,4220.0,1779.8098,1780.037,1775.5141,1776.5115,4220.0
2019-08-07 12:20:00,1796.98,1799.15,1794.94,1796.01,8572.0,1774.5562,1776.6992,1772.5417,1773.5983,8572.0
2019-08-07 12:25:00,1795.68,1796.42,1794.63,1795.14,600.0,1773.2725,1774.0032,1772.2356,1772.7392,600.0
2019-08-07 12:30:00,1795.18,1795.7,1795.02,1795.02,300.0,1772.7787,1773.2922,1772.6207,1772.6207,300.0
2019-08-07 12:35:00,1795.34,1797.95,1794.22,1794.96,3200.0,1772.9367,1775.5141,1771.8307,1772.5614,3200.0
2019-08-07 12:40:00,1796.1,1800.8,1796.1,1800.75,1800.0,1773.6872,1778.3286,1773.6872,1778.2792,1800.0
2019-08-07 12:45:00,1798.09,1800.79,1797.5,1798.63,3494.0,1775.6524,1778.3187,1775.0697,1776.1856,3494.0
2019-08-07 12:50:00,1798.5,1799.25,1796.94,1797.91,2237.0,1776.0573,1776.7979,1774.5167,1775.4746,2237.0
2019-08-07 12:55:00,1797.34,1800.71,1794.37,1798.95,4250.0,1774.9117,1778.2397,1771.9788,1776.5016,4250.0
2019-08-07 13:00:00,1801.29,1802.74,1800.33,1800.6,744.0,1778.8124,1780.2444,1777.8644,1778.1311,744.0
2019-08-07 13:05:00,1802.73,1802.73,1802.73,1802.73,100.0,1780.2345,1780.2345,1780.2345,1780.2345,100.0
2019-08-07 13:10:00,1803.48,1804.92,1802.35,1802.47,1200.0,1780.9751,1782.3971,1779.8592,1779.9777,1200.0
2019-08-07 13:15:00,1801.8,1803.77,1801.72,1803.77,400.0,1779.3161,1781.2615,1779.2371,1781.2615,400.0
2019-08-07 13:20:00,1803.8,1804.13,1803.6,1803.6,400.0,1781.2911,1781.617,1781.0936,1781.0936,400.0
2019-08-07 13:25:00,1804.12,1804.13,1801.02,1801.87,800.0,1781.6071,1781.617,1778.5458,1779.3852,800.0
2019-08-07 13:30:00,1805.0,1824.3,1804.99,1823.76,8096.0,1782.4762,1801.5353,1782.4663,1801.0021,8096.0
2019-08-07 13:35:00,1824.0,1824.0,1819.66,1821.99,2000.0,1801.2391,1801.2391,1796.9532,1799.2541,2000.0
2019-08-07 13:40:00,1823.13,1823.13,1818.55,1818.55,1600.0,1800.3799,1800.3799,1795.8571,1795.8571,1600.0
2019-08-07 13:45:00,1818.02,1821.19,1818.02,1820.01,1200.0,1795.3337,1798.4641,1795.3337,1797.2988,1200.0
2019-08-07 13:50:00,1821.55,1822.37,1818.94,1820.25,1650.0,1798.8196,1799.6294,1796.2422,1797.5359,1650.0
2019-08-07 13:55:00,1819.33,1819.34,1816.1,1816.1,950.0,1796.6273,1796.6372,1793.4376,1793.4376,950.0
2019-08-07 14:00:00,1816.29,1818.08,1814.41,1816.72,1500.0,1793.6253,1795.3929,1791.7687,1794.0499,1500.0
2019-08-07 14:05:00,1815.45,1821.15,1815.08,1819.46,2457.0,1792.7957,1798.4246,1792.4304,1796.7557,2457.0
2019-08-07 14:10:00,1818.36,1818.37,1815.27,1815.99,1200.0,1795.6694,1795.6793,1792.618,1793.329,1200.0
2019-08-07 14:15:00,1814.04,1814.04,1809.89,1810.72,3337.0,1791.4033,1791.4033,1787.3051,1788.1248,3337.0
2019-08-07 14:20:00,1811.61,1811.61,1809.42,1809.42,300.0,1789.0037,1789.0037,1786.841,1786.841,300.0
2019-08-07 14:25:00,1808.77,1813.79,1808.77,1813.79,1200.0,1786.1991,1791.1565,1786.1991,1791.1565,1200.0
2019-08-07 14:30:00,1811.72,1813.37,1810.0,1810.0,1649.0,1789.1123,1790.7417,1787.4138,1787.4138,1649.0
2019-08-07 14:35:00,1810.0,1810.75,1807.08,1807.08,800.0,1787.4138,1788.1544,1784.5302,1784.5302,800.0
2019-08-07 14:40:00,1807.53,1811.17,1807.34,1811.17,1228.0,1784.9746,1788.5692,1784.787,1788.5692,1228.0
2019-08-07 14:45:00,1812.48,1812.87,1812.08,1812.09,1500.0,1789.8628,1790.2479,1789.4678,1789.4777,1500.0
2019-08-07 14:50:00,1813.25,1814.99,1812.5,1814.57,1715.0,1790.6232,1792.3415,1789.8826,1791.9267,1715.0
2019-08-07 14:55:00,1814.73,1815.51,1813.14,1814.39,1247.0,1792.0847,1792.855,1790.5146,1791.749,1247.0
2019-08-07 15:00:00,1814.52,1814.99,1811.35,1814.94,1366.0,1791.8774,1792.3415,1788.7469,1792.2921,1366.0
2019-08-07 15:05:00,1813.97,1815.73,1813.86,1815.26,1629.0,1791.3342,1793.0723,1791.2256,1792.6081,1629.0
2019-08-07 15:10:00,1813.91,1814.89,1813.06,1813.47,2650.0,1791.275,1792.2427,1790.4356,1790.8405,2650.0
2019-08-07 15:15:00,1813.0,1815.38,1810.86,1815.38,2900.0,1790.3763,1792.7266,1788.263,1792.7266,2900.0
2019-08-07 15:20:00,1815.15,1815.68,1811.59,1811.6,3305.0,1792.4995,1793.0229,1788.9839,1788.9938,3305.0
2019-08-07 15:25:00,1812.5,1813.48,1809.88,1813.01,3776.0,1789.8826,1790.8503,1787.2953,1790.3862,3776.0
2019-08-07 15:30:00,1813.0,1816.36,1812.47,1816.36,4200.0,1790.3763,1793.6944,1789.8529,1793.6944,4200.0
2019-08-07 15:35:00,1815.62,1825.5,1815.61,1825.19,9786.0,1792.9636,1802.7203,1792.9538,1802.4142,9786.0
2019-08-07 15:40:00,1824.36,1825.02,1820.41,1822.33,10542.0,1801.5946,1802.2463,1797.6939,1799.5899,10542.0
2019-08-07 15:45:00,1821.9,1826.21,1817.99,1818.26,10488.0,1799.1653,1803.4215,1795.3041,1795.5707,10488.0
2019-08-07 15:50:00,1817.52,1819.8,1813.96,1814.37,6377.0,1794.8399,1797.0915,1791.3243,1791.7292,6377.0
2019-08-07 15:55:00,1814.86,1823.83,1814.86,1822.37,15571.0,1792.2131,1801.0712,1792.2131,1799.6294,15571.0
2019-08-08 09:30:00,1900.0,1945.0,1895.0,1934.99,46358.0,1876.2907,1920.7291,1871.3531,1910.8441,46358.0
2019-08-08 09:35:00,1929.45,1938.1,1925.01,1930.0,11648.0,1905.3732,1913.9153,1900.9886,1905.9163,11648.0
2019-08-08 09:40:00,1925.0,1925.95,1904.99,1906.51,11375.0,1900.9787,1901.9169,1881.2184,1882.7194,11375.0
2019-08-08 09:45:00,1910.57,1930.0,1907.24,1923.98,13700.0,1886.7288,1905.9163,1883.4403,1899.9714,13700.0
2019-08-08 09:50:00,1926.99,1936.37,1923.78,1927.71,12992.0,1902.9439,1912.2068,1899.7739,1903.6549,12992.0
2019-08-08 09:55:00,1927.57,1935.01,1925.14,1932.57,6070.0,1903.5167,1910.8638,1901.117,1908.4543,6070.0
2019-08-08 10:00:00,1935.0,1937.31,1931.26,1936.84,8728.0,1910.8539,1913.1351,1907.1606,1912.671,8728.0
2019-08-08 10:05:00,1935.06,1948.0,1935.05,1947.89,7223.0,1910.9132,1923.6917,1910.9033,1923.5831,7223.0
2019-08-08 10:10:00,1944.52,1946.97,1943.04,1946.16,5238.0,1920.2551,1922.6746,1918.7936,1921.8747,5238.0
2019-08-08 10:15:00,1947.09,1949.93,1943.46,1943.46,7330.0,1922.7931,1925.5976,1919.2084,1919.2084,7330.0
2019-08-08 10:20:00,1942.41,1947.22,1941.39,1942.94,3000.0,1918.1715,1922.9214,1917.1642,1918.6949,3000.0
2019-08-08 10:25:00,1943.32,1947.99,1943.32,1946.39,1720.0,1919.0701,1923.6818,1919.0701,1922.1018,1720.0
2019-08-08 10:30:00,1948.3,1952.97,1946.41,1948.86,8172.0,1923.988,1928.5997,1922.1216,1924.541,8172.0
2019-08-08 10:35:00,1949.05,1949.96,1948.99,1949.45,600.0,1924.7286,1925.6273,1924.6694,1925.1236,600.0
2019-08-08 10:40:00,1949.03,1949.03,1945.72,1945.72,2100.0,1924.7089,1924.7089,1921.4402,1921.4402,2100.0
2019-08-08 10:45:00,1947.6,1947.6,1944.0,1947.12,3844.0,1923.2967,1923.2967,1919.7416,1922.8227,3844.0
2019-08-08 10:50:00,1947.4,1952.57,1946.2,1949.25,12344.0,1923.0992,1928.2047,1921.9142,1924.9261,12344.0
2019-08-08 10:55:00,1950.99,1951.17,1948.04,1950.03,4600.0,1926.6444,1926.8222,1923.7312,1925.6964,4600.0
2019-08-08 11:00:00,1950.76,1951.94,1948.14,1949.89,7900.0,1926.4173,1927.5825,1923.83,1925.5581,7900.0
2019-08-08 11:05:00,1950.02,1952.9,1950.0,1951.6,1504.0,1925.6865,1928.5306,1925.6668,1927.2468,1504.0
2019-08-08 11:10:00,1952.73,1953.66,1951.81,1951.81,2590.0,1928.3627,1929.2811,1927.4542,1927.4542,2590.0
2019-08-08 11:15:00,1951.35,1953.1,1949.71,1950.55,3917.0,1926.9999,1928.7281,1925.3804,1926.2099,3917.0
2019-08-08 11:20:00,1950.2,1953.22,1948.59,1951.16,4404.0,1925.8643,1928.8466,1924.2744,1926.8123,4404.0
2019-08-08 11:25:00,1952.26,1952.26,1943.11,1943.11,3600.0,1927.8986,1927.8986,1918.8627,1918.8627,3600.0
2019-08-08 11:30:00,1943.11,1945.13,1941.47,1942.71,4573.0,1918.8627,1920.8575,1917.2432,1918.4677,4573.0
2019-08-08 11:35:00,1941.62,1944.29,1941.25,1943.75,3688.0,1917.3913,1920.028,1917.0259,1919.4947,3688.0
2019-08-08 11:40:00,1944.8,1946.49,1944.25,1946.49,1700.0,1920.5316,1922.2006,1919.9885,1922.2006,1700.0
2019-08-08 11:45:00,1945.93,1946.18,1943.54,1944.02,3199.0,1921.6475,1921.8944,1919.2874,1919.7614,3199.0
2019-08-08 11:50:00,1944.0,1947.42,1943.55,1947.13,2300.0,1919.7416,1923.119,1919.2972,1922.8326,2300.0
2019-08-08 11:55:00,1946.47,1947.86,1945.75,1946.81,2300.0,1922.1808,1923.5535,1921.4698,1922.5166,2300.0
2019-08-08 12:00:00,1947.25,1947.84,1945.34,1945.34,900.0,1922.9511,1923.5337,1921.0649,1921.0649,900.0
2019-08-08 12:05:00,1946.05,1951.2,1946.05,1951.19,4365.0,1921.766,1926.8518,1921.766,1926.8419,4365.0
2019-08-08 12:10:00,1951.19,1954.12,1951.02,1953.37,2330.0,1926.8419,1929.7353,1926.674,1928.9947,2330.0
2019-08-08 12:15:00,1953.0,1953.0,1951.93,1952.66,2000.0,1928.6293,1928.6293,1927.5727,1928.2936,2000.0
2019-08-08 12:20:00,1951.82,1953.8,1951.68,1951.9,1801.0,1927.464,1929.4193,1927.3258,1927.543,1801.0
2019-08-08 12:25:00,1951.51,1954.92,1951.51,1954.21,2400.0,1927.1579,1930.5254,1927.1579,1929.8242,2400.0
2019-08-08 12:30:00,1954.38,1956.28,1954.18,1954.92,5088.0,1929.9921,1931.8684,1929.7946,1930.5254,5088.0
2019-08-08 12:35:00,1955.2,1956.61,1954.32,1955.04,1500.0,1930.8019,1932.1943,1929.9328,1930.6439,1500.0
2019-08-08 12:40:00,1955.86,1958.81,1955.85,1957.93,1735.0,1931.4536,1934.3668,1931.4438,1933.4978,1735.0
2019-08-08 12:45:00,1957.15,1957.98,1954.8,1954.8,1300.0,1932.7275,1933.5472,1930.4069,1930.4069,1300.0
2019-08-08 12:50:00,1954.86,1958.12,1954.23,1958.12,1400.0,1930.4661,1933.6854,1929.844,1933.6854,1400.0
2019-08-08 12:55:00,1958.41,1958.42,1953.37,1953.37,2900.0,1933.9718,1933.9817,1928.9947,1928.9947,2900.0
2019-08-08 13:00:00,1953.96,1955.42,1951.91,1951.92,3800.0,1929.5773,1931.0191,1927.5529,1927.5628,3800.0
2019-08-08 13:05:00,1951.78,1951.92,1948.98,1948.98,9300.0,1927.4245,1927.5628,1924.6595,1924.6595,9300.0
2019-08-08 13:10:00,1948.77,1950.26,1948.77,1950.07,2550.0,1924.4521,1925.9235,1924.4521,1925.7359,2550.0
2019-08-08 13:15:00,1950.71,1950.71,1945.5,1946.88,3055.0,1926.3679,1926.3679,1921.2229,1922.5857,3055.0
2019-08-08 13:20:00,1947.56,1947.56,1945.77,1947.22,1215.0,1923.2572,1923.2572,1921.4895,1922.9214,1215.0
2019-08-08 13:25:00,1946.34,1946.96,1945.44,1945.44,1400.0,1922.0524,1922.6647,1921.1637,1921.1637,1400.0
2019-08-08 13:30:00,1945.43,1945.89,1944.49,1944.49,2400.0,1921.1538,1921.608,1920.2255,1920.2255,2400.0
2019-08-08 13:35:00,1944.74,1945.73,1943.4,1943.6,2600.0,1920.4724,1921.45,1919.1491,1919.3466,2600.0
2019-08-08 13:40:00,1944.08,1946.08,1941.68,1945.23,2700.0,1919.8206,1921.7957,1917.4506,1920.9563,2700.0
2019-08-08 13:45:00,1945.68,1946.01,1944.8,1945.43,1200.0,1921.4007,1921.7265,1920.5316,1921.1538,1200.0
2019-08-08 13:50:00,1944.96,1946.5,1944.96,1945.37,1621.0,1920.6896,1922.2104,1920.6896,1921.0945,1621.0
2019-08-08 13:55:00,1945.67,1945.68,1940.0,1940.01,6966.0,1921.3908,1921.4007,1915.7915,1915.8014,6966.0
2019-08-08 14:00:00,1939.75,1940.5,1938.1,1939.02,3100.0,1915.5447,1916.2853,1913.9153,1914.8238,3100.0
2019-08-08 14:05:00,1939.06,1940.0,1938.64,1940.0,900.0,1914.8633,1915.7915,1914.4485,1915.7915,900.0
2019-08-08 14:10:00,1939.05,1942.0,1939.04,1941.45,4025.0,1914.8534,1917.7666,1914.8435,1917.2234,4025.0
2019-08-08 14:15:00,1941.29,1942.22,1940.59,1941.63,1100.0,1917.0654,1917.9838,1916.3742,1917.4012,1100.0
2019-08-08 14:20:00,1940.69,1941.47,1939.19,1939.19,2903.0,1916.4729,1917.2432,1914.9916,1914.9916,2903.0
2019-08-08 14:25:00,1939.37,1939.52,1938.73,1939.18,800.0,1915.1694,1915.3175,1914.5374,1914.9818,800.0
2019-08-08 14:30:00,1939.99,1940.36,1936.93,1936.93,2200.0,1915.7817,1916.147,1912.7599,1912.7599,2200.0
2019-08-08 14:35:00,1936.88,1937.43,1936.72,1937.23,713.0,1912.7105,1913.2536,1912.5525,1913.0561,713.0
2019-08-08 14:40:00,1937.1,1937.8,1936.89,1937.56,1500.0,1912.9277,1913.619,1912.7204,1913.382,1500.0
2019-08-08 14:45:00,1937.57,1938.14,1935.68,1935.68,1983.0,1913.3919,1913.9548,1911.5254,1911.5254,1983.0
2019-08-08 14:50:00,1937.02,1938.11,1936.59,1936.6,600.0,1912.8487,1913.9251,1912.4241,1912.434,600.0
2019-08-08 14:55:00,1936.06,1943.54,1936.05,1941.37,4008.0,1911.9007,1919.2874,1911.8908,1917.1444,4008.0
2019-08-08 15:00:00,1940.5,1942.62,1940.41,1942.19,2900.0,1916.2853,1918.3788,1916.1964,1917.9542,2900.0
2019-08-08 15:05:00,1942.72,1943.53,1942.13,1942.91,3100.0,1918.4776,1919.2775,1917.895,1918.6652,3100.0
2019-08-08 15:10:00,1941.87,1941.95,1940.64,1941.5,2114.0,1917.6382,1917.7172,1916.4236,1917.2728,2114.0
2019-08-08 15:15:00,1940.88,1940.89,1939.16,1939.2,2611.0,1916.6606,1916.6704,1914.962,1915.0015,2611.0
2019-08-08 15:20:00,1939.21,1939.21,1938.09,1939.0,4163.0,1915.0114,1915.0114,1913.9054,1914.804,4163.0
2019-08-08 15:25:00,1938.1,1941.23,1937.77,1941.23,2500.0,1913.9153,1917.0062,1913.5894,1917.0062,2500.0
2019-08-08 15:30:00,1941.32,1941.51,1939.97,1940.11,1959.0,1917.0951,1917.2827,1915.7619,1915.9002,1959.0
2019-08-08 15:35:00,1940.7,1940.71,1939.27,1940.0,1000.0,1916.4828,1916.4927,1915.0707,1915.7915,1000.0
2019-08-08 15:40:00,1941.18,1943.99,1941.18,1942.41,2305.0,1916.9568,1919.7318,1916.9568,1918.1715,2305.0
2019-08-08 15:45:00,1942.92,1942.94,1939.87,1939.88,5021.0,1918.6751,1918.6949,1915.6632,1915.673,5021.0
2019-08-08 15:50:00,1940.43,1943.17,1940.24,1942.93,3040.0,1916.2162,1918.922,1916.0285,1918.685,3040.0
2019-08-08 15:55:00,1942.3,1942.3,1935.65,1941.07,14901.0,1918.0628,1918.0628,1911.4958,1916.8482,14901.0
2019-08-09 09:30:00,1926.54,1927.24,1918.43,1923.69,6765.0,1902.4995,1903.1908,1894.4907,1899.6851,6765.0
2019-08-09 09:35:00,1922.35,1925.28,1920.43,1922.32,7917.0,1898.3618,1901.2552,1896.4657,1898.3322,7917.0
2019-08-09 09:40:00,1922.58,1922.58,1911.85,1911.97,5747.0,1898.5889,1898.5889,1887.9928,1888.1113,5747.0
2019-08-09 09:45:00,1914.4,1919.13,1913.34,1913.59,4200.0,1890.511,1895.182,1889.4642,1889.7111,4200.0
2019-08-09 09:50:00,1910.97,1913.17,1908.16,1913.17,4400.0,1887.1238,1889.2963,1884.3489,1889.2963,4400.0
2019-08-09 09:55:00,1915.33,1916.0,1911.76,1915.93,4309.0,1891.4294,1892.091,1887.9039,1892.0219,4309.0
2019-08-09 10:00:00,1916.0,1921.1,1915.73,1919.47,2200.0,1892.091,1897.1274,1891.8244,1895.5177,2200.0
2019-08-09 10:05:00,1918.68,1919.66,1908.31,1911.52,4959.0,1894.7376,1895.7054,1884.497,1887.6669,4959.0
2019-08-09 10:10:00,1912.7,1918.32,1912.7,1916.01,1900.0,1888.8322,1894.3821,1888.8322,1892.1009,1900.0
2019-08-09 10:15:00,1914.93,1916.33,1913.9,1913.9,1600.0,1891.0344,1892.4169,1890.0172,1890.0172,1600.0
2019-08-09 10:20:00,1913.54,1913.54,1907.38,1908.73,3450.0,1889.6617,1889.6617,1883.5786,1884.9117,3450.0
2019-08-09 10:25:00,1910.77,1910.77,1907.77,1910.52,2500.0,1886.9263,1886.9263,1883.9637,1886.6794,2500.0
2019-08-09 10:30:00,1908.79,1910.87,1904.99,1905.0,3595.0,1884.971,1887.025,1881.2184,1881.2283,3595.0
2019-08-09 10:35:00,1905.0,1907.01,1904.48,1906.96,2288.0,1881.2283,1883.2132,1880.7148,1883.1638,2288.0
2019-08-09 10:40:00,1905.05,1906.34,1901.2,1902.45,4926.0,1881.2777,1882.5516,1877.4757,1878.7101,4926.0
2019-08-09 10:45:00,1902.41,1911.19,1900.99,1911.19,9241.0,1878.6706,1887.341,1877.2683,1887.341,9241.0
2019-08-09 10:50:00,1912.24,1919.13,1912.24,1919.13,2100.0,1888.3779,1895.182,1888.3779,1895.182,2100.0
2019-08-09 10:55:00,1915.41,1917.0,1913.65,1917.0,2843.0,1891.5084,1893.0785,1889.7704,1893.0785,2843.0
2019-08-09 11:00:00,1917.16,1917.16,1910.73,1912.77,1568.0,1893.2366,1893.2366,1886.8868,1888.9013,1568.0
2019-08-09 11:05:00,1913.94,1913.95,1910.0,1910.0,1100.0,1890.0567,1890.0666,1886.1659,1886.1659,1100.0
2019-08-09 11:10:00,1908.14,1911.35,1908.14,1909.42,1600.0,1884.3291,1887.4991,1884.3291,1885.5931,1600.0
2019-08-09 11:15:00,1909.65,1912.74,1908.92,1908.92,1050.0,1885.8203,1888.8717,1885.0994,1885.0994,1050.0
2019-08-09 11:20:00,1909.1,1909.26,1906.96,1906.96,1000.0,1885.2771,1885.4351,1883.1638,1883.1638,1000.0
2019-08-09 11:25:00,1905.06,1906.53,1901.11,1901.11,1350.0,1881.2875,1882.7392,1877.3868,1877.3868,1350.0
2019-08-09 11:30:00,1901.25,1901.84,1898.71,1899.93,2658.0,1877.5251,1878.1077,1875.0168,1876.2216,2658.0
2019-08-09 11:35:00,1899.87,1901.59,1899.87,1901.5,500.0,1876.1623,1877.8608,1876.1623,1877.772,500.0
2019-08-09 11:40:00,1901.31,1903.26,1900.45,1900.45,1050.0,1877.5843,1879.51,1876.7351,1876.7351,1050.0
2019-08-09 11:45:00,1902.76,1904.41,1902.75,1904.41,800.0,1879.0162,1880.6457,1879.0064,1880.6457,800.0
2019-08-09 11:50:00,1905.64,1905.64,1901.81,1901.81,700.0,1881.8603,1881.8603,1878.0781,1878.0781,700.0
2019-08-09 11:55:00,1903.23,1903.49,1897.77,1898.56,3000.0,1879.4804,1879.7371,1874.0885,1874.8687,3000.0
2019-08-09 12:00:00,1897.01,1900.3,1897.01,1900.3,1800.0,1873.338,1876.5869,1873.338,1876.5869,1800.0
2019-08-09 12:05:00,1900.05,1901.95,1898.11,1899.45,2900.0,1876.3401,1878.2164,1874.4243,1875.7475,2900.0
2019-08-09 12:10:00,1902.58,1903.99,1901.57,1903.35,2551.0,1878.8385,1880.2309,1877.8411,1879.5989,2551.0
2019-08-09 12:15:00,1903.06,1903.07,1900.18,1900.19,3107.0,1879.3125,1879.3224,1876.4684,1876.4783,3107.0
2019-08-09 12:20:00,1899.78,1902.98,1898.8,1902.98,1400.0,1876.0734,1879.2335,1875.1057,1879.2335,1400.0
2019-08-09 12:25:00,1902.03,1906.49,1900.83,1906.48,3052.0,1878.2954,1882.6997,1877.1103,1882.6898,3052.0
2019-08-09 12:30:00,1906.84,1908.0,1905.26,1905.55,1500.0,1883.0453,1884.1909,1881.485,1881.7714,1500.0
2019-08-09 12:35:00,1904.34,1904.53,1903.57,1904.47,1624.0,1880.5765,1880.7642,1879.8161,1880.7049,1624.0
2019-08-09 12:40:00,1907.78,1909.23,1907.77,1909.0,1090.0,1883.9736,1885.4055,1883.9637,1885.1784,1090.0
2019-08-09 12:45:00,1909.87,1911.69,1908.95,1911.69,1500.0,1886.0375,1887.8348,1885.129,1887.8348,1500.0
2019-08-09 12:50:00,1910.87,1916.14,1909.53,1916.14,2282.0,1887.025,1892.2293,1885.7018,1892.2293,2282.0
2019-08-09 12:55:00,1915.17,1918.1,1913.92,1913.93,2865.0,1891.2714,1894.1648,1890.037,1890.0469,2865.0
2019-08-09 13:00:00,1915.0,1917.13,1915.0,1917.13,937.0,1891.1035,1893.2069,1891.1035,1893.2069,937.0
2019-08-09 13:05:00,1916.05,1916.27,1916.05,1916.15,600.0,1892.1404,1892.3577,1892.1404,1892.2392,600.0
2019-08-09 13:10:00,1916.13,1917.11,1916.12,1916.94,500.0,1892.2194,1893.1872,1892.2095,1893.0193,500.0
2019-08-09 13:15:00,1916.37,1917.4,1916.18,1916.92,400.0,1892.4564,1893.4736,1892.2688,1892.9995,400.0
2019-08-09 13:20:00,1917.99,1920.01,1917.99,1918.95,1388.0,1894.0562,1896.051,1894.0562,1895.0042,1388.0
2019-08-09 13:25:00,1917.58,1919.61,1917.57,1918.32,400.0,1893.6513,1895.656,1893.6414,1894.3821,400.0
2019-08-09 13:30:00,1919.76,1923.2,1919.7,1922.0,3426.0,1895.8041,1899.2012,1895.7449,1898.0162,3426.0
2019-08-09 13:35:00,1920.87,1921.1,1919.82,1920.82,500.0,1896.9003,1897.1274,1895.8634,1896.8509,500.0
2019-08-09 13:40:00,1922.03,1922.57,1920.97,1921.84,2194.0,1898.0458,1898.579,1896.999,1897.8582,2194.0
2019-08-09 13:45:00,1921.37,1921.37,1919.83,1920.15,1030.0,1897.394,1897.394,1895.8732,1896.1892,1030.0
2019-08-09 13:50:00,1921.77,1921.77,1920.01,1920.01,200.0,1897.789,1897.789,1896.051,1896.051,200.0
2019-08-09 13:55:00,1919.53,1919.53,1918.42,1919.36,700.0,1895.577,1895.577,1894.4808,1895.4091,700.0
2019-08-09 14:00:00,1917.13,1917.59,1916.51,1917.58,1100.0,1893.2069,1893.6612,1892.5947,1893.6513,1100.0
2019-08-09 14:05:00,1917.38,1918.22,1916.77,1917.91,900.0,1893.4538,1894.2833,1892.8514,1893.9772,900.0
2019-08-09 14:10:00,1917.43,1917.44,1915.46,1916.87,600.0,1893.5032,1893.5131,1891.5578,1892.9502,600.0
2019-08-09 14:15:00,1915.08,1915.59,1913.8,1913.8,1600.0,1891.1825,1891.6861,1889.9185,1889.9185,1600.0
2019-08-09 14:20:00,1914.25,1916.24,1913.81,1916.24,800.0,1890.3629,1892.328,1889.9284,1892.328,800.0
2019-08-09 14:25:00,1916.38,1919.62,1916.24,1919.02,1100.0,1892.4663,1895.6659,1892.328,1895.0733,1100.0
2019-08-09 14:30:00,1918.96,1919.98,1918.33,1919.22,1547.0,1895.0141,1896.0214,1894.392,1895.2708,1547.0
2019-08-09 14:35:00,1918.17,1918.26,1915.62,1915.62,500.0,1894.2339,1894.3228,1891.7158,1891.7158,500.0
2019-08-09 14:40:00,1918.02,1919.37,1918.02,1919.37,700.0,1894.0858,1895.419,1894.0858,1895.419,700.0
2019-08-09 14:45:00,1919.01,1919.12,1918.37,1919.11,700.0,1895.0635,1895.1721,1894.4315,1895.1622,700.0
2019-08-09 14:50:00,1918.84,1918.85,1917.7,1918.31,1644.0,1894.8956,1894.9055,1893.7698,1894.3722,1644.0
2019-08-09 14:55:00,1919.46,1921.99,1919.46,1921.99,1514.0,1895.5079,1898.0063,1895.5079,1898.0063,1514.0
2019-08-09 15:00:00,1919.98,1922.82,1919.97,1922.73,1550.0,1896.0214,1898.8259,1896.0115,1898.737,1550.0
2019-08-09 15:05:00,1922.35,1924.43,1922.34,1924.03,1100.0,1898.3618,1900.4158,1898.3519,1900.0208,1100.0
2019-08-09 15:10:00,1923.91,1924.51,1923.52,1924.47,1948.0,1899.9023,1900.4948,1899.5172,1900.4553,1948.0
2019-08-09 15:15:00,1923.58,1923.59,1921.47,1921.47,1200.0,1899.5764,1899.5863,1897.4928,1897.4928,1200.0
2019-08-09 15:20:00,1921.77,1922.15,1919.86,1922.15,3000.0,1897.789,1898.1643,1895.9029,1898.1643,3000.0
2019-08-09 15:25:00,1922.88,1923.49,1921.71,1923.07,1100.0,1898.8852,1899.4876,1897.7298,1899.0728,1100.0
2019-08-09 15:30:00,1923.5,1924.45,1923.38,1923.69,700.0,1899.4974,1900.4356,1899.3789,1899.6851,700.0
2019-08-09 15:35:00,1923.23,1926.6,1923.23,1926.6,3813.0,1899.2308,1902.5588,1899.2308,1902.5588,3813.0
2019-08-09 15:40:00,1926.67,1927.25,1925.82,1925.82,1400.0,1902.6279,1903.2006,1901.7885,1901.7885,1400.0
2019-08-09 15:45:00,1925.37,1927.62,1925.33,1926.42,2007.0,1901.3441,1903.566,1901.3046,1902.381,2007.0
2019-08-09 15:50:00,1926.99,1926.99,1922.11,1922.26,3446.0,1902.9439,1902.9439,1898.1248,1898.2729,3446.0
2019-08-09 15:55:00,1921.26,1921.26,1916.84,1918.45,7509.0,1897.2854,1897.2854,1892.9205,1894.5105,7509.0
2019-08-12 09:30:00,1900.44,1908.99,1900.44,1907.02,3171.0,1876.7252,1885.1685,1876.7252,1883.2231,3171.0
2019-08-12 09:35:00,1899.96,1903.02,1898.59,1901.83,2091.0,1876.2512,1879.273,1874.8983,1878.0978,2091.0
2019-08-12 09:40:00,1902.0,1902.0,1895.2,1895.66,2965.0,1878.2657,1878.2657,1871.5506,1872.0048,2965.0
2019-08-12 09:45:00,1896.87,1900.0,1896.87,1897.01,1500.0,1873.1997,1876.2907,1873.1997,1873.338,1500.0
2019-08-12 09:50:00,1894.41,1896.51,1891.17,1893.69,2400.0,1870.7704,1872.8442,1867.5709,1870.0594,2400.0
2019-08-12 09:55:00,1893.92,1898.0,1893.92,1895.02,2015.0,1870.2866,1874.3156,1870.2866,1871.3728,2015.0
2019-08-12 10:00:00,1897.12,1902.81,1896.96,1902.25,6891.0,1873.4466,1879.0656,1873.2886,1878.5126,6891.0
2019-08-12 10:05:00,1901.3,1901.51,1899.25,1900.89,1200.0,1877.5745,1877.7818,1875.55,1877.1696,1200.0
2019-08-12 10:10:00,1900.89,1903.35,1898.26,1903.35,1085.0,1877.1696,1879.5989,1874.5724,1879.5989,1085.0
2019-08-12 10:15:00,1901.51,1906.62,1900.0,1906.49,2770.0,1877.7818,1882.8281,1876.2907,1882.6997,2770.0
2019-08-12 10:20:00,1906.62,1911.27,1904.98,1911.07,1200.0,1882.8281,1887.4201,1881.2085,1887.2225,1200.0
2019-08-12 10:25:00,1913.75,1917.0,1913.75,1916.98,1989.0,1889.8691,1893.0785,1889.8691,1893.0588,1989.0
2019-08-12 10:30:00,1915.92,1921.64,1915.01,1919.0,2680.0,1892.012,1897.6606,1891.1134,1895.0536,2680.0
2019-08-12 10:35:00,1921.58,1923.69,1919.0,1923.43,3577.0,1897.6014,1899.6851,1895.0536,1899.4283,3577.0
2019-08-12 10:40:00,1923.4,1924.01,1921.53,1921.53,600.0,1899.3987,1900.0011,1897.552,1897.552,600.0
2019-08-12 10:45:00,1920.76,1920.76,1918.3,1918.3,1045.0,1896.7916,1896.7916,1894.3623,1894.3623,1045.0
2019-08-12 10:50:00,1916.38,1916.64,1915.43,1916.18,1100.0,1892.4663,1892.723,1891.5281,1892.2688,1100.0
2019-08-12 10:55:00,1916.68,1916.68,1915.45,1915.81,900.0,1892.7625,1892.7625,1891.5479,1891.9034,900.0
2019-08-12 11:00:00,1914.27,1915.49,1912.49,1912.5,1000.0,1890.3826,1891.5874,1888.6248,1888.6347,1000.0
2019-08-12 11:05:00,1910.29,1912.5,1908.88,1909.55,1400.0,1886.4523,1888.6347,1885.0599,1885.7215,1400.0
2019-08-12 11:10:00,1907.0,1907.1,1902.26,1904.02,700.0,1883.2033,1883.3021,1878.5225,1880.2605,700.0
2019-08-12 11:15:00,1904.75,1905.88,1904.67,1905.88,700.0,1880.9814,1882.0973,1880.9024,1882.0973,700.0
2019-08-12 11:20:00,1906.24,1908.41,1906.24,1908.41,742.0,1882.4528,1884.5957,1882.4528,1884.5957,742.0
2019-08-12 11:25:00,1908.41,1910.5,1906.7,1908.66,700.0,1884.5957,1886.6597,1882.9071,1884.8426,700.0
2019-08-12 11:30:00,1909.35,1910.81,1907.0,1907.0,1000.0,1885.524,1886.9658,1883.2033,1883.2033,1000.0
2019-08-12 11:35:00,1908.24,1910.57,1908.24,1910.57,500.0,1884.4279,1886.7288,1884.4279,1886.7288,500.0
2019-08-12 11:40:00,1910.05,1911.86,1907.86,1910.68,1189.0,1886.2153,1888.0027,1884.0526,1886.8374,1189.0
2019-08-12 11:45:00,1915.41,1916.78,1915.41,1916.78,200.0,1891.5084,1892.8613,1891.5084,1892.8613,200.0
2019-08-12 11:50:00,1913.71,1917.2,1913.71,1916.48,1314.0,1889.8296,1893.2761,1889.8296,1892.565,1314.0
2019-08-12 11:55:00,1915.69,1916.35,1915.68,1916.35,300.0,1891.7849,1892.4367,1891.775,1892.4367,300.0
2019-08-12 12:00:00,1914.33,1914.33,1913.26,1913.26,500.0,1890.4419,1890.4419,1889.3852,1889.3852,500.0
2019-08-12 12:05:00,1912.32,1916.64,1912.31,1916.64,600.0,1888.4569,1892.723,1888.4471,1892.723,600.0
2019-08-12 12:10:00,1916.89,1918.27,1916.49,1918.27,700.0,1892.9699,1894.3327,1892.5749,1894.3327,700.0
2019-08-12 12:15:00,1915.84,1918.1,1915.63,1918.1,1611.0,1891.933,1894.1648,1891.7256,1894.1648,1611.0
2019-08-12 12:20:00,1919.24,1920.84,1919.24,1919.31,500.0,1895.2906,1896.8706,1895.2906,1895.3597,500.0
2019-08-12 12:25:00,1919.31,1921.42,1918.21,1921.42,1000.0,1895.3597,1897.4434,1894.2735,1897.4434,1000.0
2019-08-12 12:30:00,1923.55,1924.86,1921.62,1923.95,1300.0,1899.5468,1900.8405,1897.6409,1899.9418,1300.0
2019-08-12 12:35:00,1922.94,1926.79,1922.91,1924.99,3773.0,1898.9444,1902.7464,1898.9148,1900.9688,3773.0
2019-08-12 12:40:00,1920.14,1926.75,1919.82,1923.43,3815.0,1896.1794,1902.7069,1895.8634,1899.4283,3815.0
2019-08-12 12:45:00,1923.19,1923.19,1920.42,1920.91,600.0,1899.1913,1899.1913,1896.4559,1896.9398,600.0
2019-08-12 12:50:00,1921.74,1921.74,1917.82,1918.01,865.0,1897.7594,1897.7594,1893.8883,1894.0759,865.0
2019-08-12 12:55:00,1920.33,1921.44,1920.33,1921.26,600.0,1896.367,1897.4631,1896.367,1897.2854,600.0
2019-08-12 13:00:00,1920.13,1920.73,1919.29,1920.03,700.0,1896.1695,1896.762,1895.34,1896.0707,700.0
2019-08-12 13:05:00,1919.14,1920.96,1919.13,1919.63,400.0,1895.1918,1896.9891,1895.182,1895.6757,400.0
2019-08-12 13:10:00,1918.2,1918.29,1918.2,1918.29,400.0,1894.2636,1894.3525,1894.2636,1894.3525,400.0
2019-08-12 13:15:00,1918.94,1920.1,1916.01,1916.01,1112.0,1894.9943,1896.1399,1892.1009,1892.1009,1112.0
2019-08-12 13:20:00,1916.53,1916.81,1914.59,1914.59,900.0,1892.6144,1892.8909,1890.6986,1890.6986,900.0
2019-08-12 13:25:00,1915.06,1915.06,1914.56,1914.98,300.0,1891.1628,1891.1628,1890.669,1891.0838,300.0
2019-08-12 13:30:00,1917.09,1919.85,1917.09,1919.85,700.0,1893.1674,1895.893,1893.1674,1895.893,700.0
2019-08-12 13:35:00,1919.88,1919.88,1914.97,1914.97,900.0,1895.9226,1895.9226,1891.0739,1891.0739,900.0
2019-08-12 13:40:00,1913.0,1916.35,1911.28,1912.75,1700.0,1889.1285,1892.4367,1887.4299,1888.8816,1700.0
2019-08-12 13:45:00,1912.33,1912.43,1912.2,1912.43,300.0,1888.4668,1888.5656,1888.3384,1888.5656,300.0
2019-08-12 13:50:00,1909.04,1915.62,1909.04,1913.24,1918.0,1885.2179,1891.7158,1885.2179,1889.3655,1918.0
2019-08-12 13:55:00,1913.32,1915.21,1913.31,1915.21,300.0,1889.4445,1891.3109,1889.4346,1891.3109,300.0
2019-08-12 14:00:00,1914.87,1916.08,1914.41,1916.07,300.0,1890.9751,1892.17,1890.5209,1892.1602,300.0
2019-08-12 14:05:00,1916.12,1916.13,1914.46,1916.09,1200.0,1892.2095,1892.2194,1890.5702,1892.1799,1200.0
2019-08-12 14:10:00,1916.12,1918.32,1916.12,1917.94,982.0,1892.2095,1894.3821,1892.2095,1894.0068,982.0
2019-08-12 14:15:00,1915.75,1917.07,1914.41,1914.41,600.0,1891.8441,1893.1477,1890.5209,1890.5209,600.0
2019-08-12 14:20:00,1914.41,1915.45,1913.6,1915.45,400.0,1890.5209,1891.5479,1889.721,1891.5479,400.0
2019-08-12 14:25:00,1915.08,1915.08,1911.75,1912.69,1400.0,1891.1825,1891.1825,1887.8941,1888.8223,1400.0
2019-08-12 14:30:00,1911.81,1913.47,1910.7,1910.7,1100.0,1887.9533,1889.5926,1886.8572,1886.8572,1100.0
2019-08-12 14:35:00,1913.13,1913.13,1909.04,1909.04,1675.0,1889.2568,1889.2568,1885.2179,1885.2179,1675.0
2019-08-12 14:40:00,1908.69,1909.78,1903.19,1903.8,1750.0,1884.8722,1885.9486,1879.4409,1880.0433,1750.0
2019-08-12 14:45:00,1903.88,1903.88,1903.87,1903.88,100.0,1880.1223,1880.1223,1880.1124,1880.1223,100.0
2019-08-12 14:50:00,1904.07,1904.8,1901.43,1901.44,1878.0,1880.3099,1881.0308,1877.7028,1877.7127,1878.0
2019-08-12 14:55:00,1900.0,1900.78,1898.23,1898.24,1844.0,1876.2907,1877.061,1874.5428,1874.5526,1844.0
2019-08-12 15:00:00,1901.08,1903.75,1900.28,1903.7,1852.0,1877.3572,1879.9939,1876.5672,1879.9445,1852.0
2019-08-12 15:05:00,1904.02,1906.7,1903.68,1906.69,624.0,1880.2605,1882.9071,1879.9248,1882.8972,624.0
2019-08-12 15:10:00,1905.54,1906.13,1904.69,1904.69,700.0,1881.7616,1882.3442,1880.9222,1880.9222,700.0
2019-08-12 15:15:00,1904.36,1912.2,1903.64,1909.39,3118.0,1880.5963,1888.3384,1879.8853,1885.5635,3118.0
2019-08-12 15:20:00,1909.28,1911.38,1909.28,1911.16,400.0,1885.4549,1887.5287,1885.4549,1887.3114,400.0
2019-08-12 15:25:00,1908.8,1913.88,1908.8,1913.88,1700.0,1884.9809,1889.9975,1884.9809,1889.9975,1700.0
2019-08-12 15:30:00,1913.84,1916.48,1912.88,1912.88,709.0,1889.958,1892.565,1889.01,1889.01,709.0
2019-08-12 15:35:00,1913.06,1915.74,1913.01,1915.18,2600.0,1889.1877,1891.8343,1889.1383,1891.2813,2600.0
2019-08-12 15:40:00,1915.28,1916.16,1915.28,1916.16,1100.0,1891.38,1892.249,1891.38,1892.249,1100.0
2019-08-12 15:45:00,1914.96,1916.48,1914.96,1916.3,2276.0,1891.064,1892.565,1891.064,1892.3873,2276.0
2019-08-12 15:50:00,1916.45,1916.92,1915.87,1916.91,900.0,1892.5354,1892.9995,1891.9627,1892.9897,900.0
2019-08-12 15:55:00,1917.09,1917.67,1914.72,1917.36,5710.0,1893.1674,1893.7402,1890.827,1893.4341,5710.0
2019-08-13 09:30:00,1907.67,1920.57,1907.67,1920.57,4129.0,1883.865,1896.604,1883.865,1896.604,4129.0
2019-08-13 09:35:00,1924.51,1931.47,1921.54,1931.37,3300.0,1900.4948,1907.368,1897.5619,1907.2692,3300.0
2019-08-13 09:40:00,1933.6,1933.6,1928.84,1930.86,1513.0,1909.4714,1909.4714,1904.7708,1906.7656,1513.0
2019-08-13 09:45:00,1933.0,1956.94,1932.99,1949.52,6646.0,1908.8789,1932.5202,1908.869,1925.1927,6646.0
2019-08-13 09:50:00,1949.05,1957.27,1945.12,1957.27,1600.0,1924.7286,1932.846,1920.8477,1932.846,1600.0
2019-08-13 09:55:00,1957.68,1961.7,1949.51,1953.08,8200.0,1933.2509,1937.2208,1925.1829,1928.7083,8200.0
2019-08-13 10:00:00,1953.08,1955.47,1948.61,1950.53,4900.0,1928.7083,1931.0685,1924.2941,1926.1901,4900.0
2019-08-13 10:05:00,1953.34,1957.1,1950.2,1951.09,5777.0,1928.9651,1932.6782,1925.8643,1926.7432,5777.0
2019-08-13 10:10:00,1950.19,1952.13,1948.03,1952.12,1550.0,1925.8544,1927.7702,1923.7213,1927.7603,1550.0
2019-08-13 10:15:00,1952.06,1954.32,1950.0,1953.12,2107.0,1927.7011,1929.9328,1925.6668,1928.7478,2107.0
2019-08-13 10:20:00,1953.13,1953.13,1943.16,1950.05,4701.0,1928.7577,1928.7577,1918.9121,1925.7161,4701.0
2019-08-13 10:25:00,1951.62,1958.75,1950.5,1956.18,12683.0,1927.2665,1934.3076,1926.1605,1931.7696,12683.0
2019-08-13 10:30:00,1956.29,1957.78,1951.14,1951.78,5149.0,1931.8783,1933.3497,1926.7925,1927.4245,5149.0
2019-08-13 10:35:00,1953.75,1955.87,1951.54,1955.0,3912.0,1929.37,1931.4635,1927.1875,1930.6044,3912.0
2019-08-13 10:40:00,1955.2,1955.99,1953.04,1953.25,3208.0,1930.8019,1931.582,1928.6688,1928.8762,3208.0
2019-08-13 10:45:00,1952.29,1953.69,1949.56,1951.29,3871.0,1927.9282,1929.3107,1925.2322,1926.9407,3871.0
2019-08-13 10:50:00,1949.73,1956.01,1949.73,1955.06,3736.0,1925.4001,1931.6018,1925.4001,1930.6636,3736.0
2019-08-13 10:55:00,1955.07,1956.83,1951.36,1953.28,3131.0,1930.6735,1932.4115,1927.0098,1928.9058,3131.0
2019-08-13 11:00:00,1953.29,1956.8,1952.9,1954.16,2600.0,1928.9157,1932.3819,1928.5306,1929.7748,2600.0
2019-08-13 11:05:00,1953.7,1959.92,1953.7,1959.92,1956.0,1929.3206,1935.463,1929.3206,1935.463,1956.0
2019-08-13 11:10:00,1958.33,1963.9,1958.0,1963.89,3086.0,1933.8928,1939.3933,1933.5669,1939.3834,3086.0
2019-08-13 11:15:00,1961.78,1963.52,1954.18,1956.45,3018.0,1937.2998,1939.018,1929.7946,1932.0363,3018.0
2019-08-13 11:20:00,1956.65,1956.71,1953.53,1956.65,2800.0,1932.2338,1932.293,1929.1527,1932.2338,2800.0
2019-08-13 11:25:00,1956.51,1956.68,1953.67,1955.04,5841.0,1932.0955,1932.2634,1929.291,1930.6439,5841.0
2019-08-13 11:30:00,1956.0,1956.65,1954.37,1954.37,2600.0,1931.5919,1932.2338,1929.9822,1929.9822,2600.0
2019-08-13 11:35:00,1954.9,1956.0,1954.59,1954.63,1424.0,1930.5056,1931.5919,1930.1995,1930.239,1424.0
2019-08-13 11:40:00,1955.56,1956.65,1954.54,1954.54,1525.0,1931.1574,1932.2338,1930.1501,1930.1501,1525.0
2019-08-13 11:45:00,1955.44,1956.29,1953.97,1953.97,1140.0,1931.0389,1931.8783,1929.5872,1929.5872,1140.0
2019-08-13 11:50:00,1954.53,1954.53,1951.75,1953.9,2250.0,1930.1402,1930.1402,1927.3949,1929.5181,2250.0
2019-08-13 11:55:00,1955.38,1958.55,1954.8,1958.21,800.0,1930.9796,1934.1101,1930.4069,1933.7743,800.0
2019-08-13 12:00:00,1960.0,1960.0,1956.99,1957.14,800.0,1935.542,1935.542,1932.5695,1932.7177,800.0
2019-08-13 12:05:00,1956.33,1959.25,1956.33,1959.25,1100.0,1931.9178,1934.8013,1931.9178,1934.8013,1100.0
2019-08-13 12:10:00,1959.25,1959.25,1959.25,1959.25,218.0,1934.8013,1934.8013,1934.8013,1934.8013,218.0
2019-08-13 12:15:00,1958.21,1960.95,1958.21,1960.63,874.0,1933.7743,1936.4801,1933.7743,1936.1641,874.0
2019-08-13 12:20:00,1960.63,1960.64,1958.5,1958.51,806.0,1936.1641,1936.174,1934.0607,1934.0706,806.0
2019-08-13 12:25:00,1957.42,1961.0,1957.42,1959.52,2049.0,1932.9942,1936.5295,1932.9942,1935.068,2049.0
2019-08-13 12:30:00,1958.83,1958.83,1956.73,1956.74,1050.0,1934.3866,1934.3866,1932.3128,1932.3227,1050.0
2019-08-13 12:35:00,1956.52,1956.55,1954.8,1956.55,500.0,1932.1054,1932.135,1930.4069,1932.135,500.0
2019-08-13 12:40:00,1955.54,1956.81,1955.01,1955.01,1076.0,1931.1376,1932.3918,1930.6142,1930.6142,1076.0
2019-08-13 12:45:00,1956.13,1956.14,1955.33,1955.33,200.0,1931.7203,1931.7301,1930.9302,1930.9302,200.0
2019-08-13 12:50:00,1956.17,1956.22,1956.16,1956.17,400.0,1931.7598,1931.8091,1931.7499,1931.7598,400.0
2019-08-13 12:55:00,1955.44,1956.72,1954.21,1955.62,799.0,1931.0389,1932.3029,1929.8242,1931.2166,799.0
2019-08-13 13:00:00,1955.11,1955.11,1953.36,1954.13,375.0,1930.713,1930.713,1928.9848,1929.7452,375.0
2019-08-13 13:05:00,1954.12,1954.29,1954.12,1954.29,500.0,1929.7353,1929.9032,1929.7353,1929.9032,500.0
2019-08-13 13:10:00,1955.03,1955.03,1955.03,1955.03,100.0,1930.634,1930.634,1930.634,1930.634,100.0
2019-08-13 13:15:00,1954.1,1954.1,1946.99,1947.96,800.0,1929.7156,1929.7156,1922.6943,1923.6522,800.0
2019-08-13 13:20:00,1947.96,1947.96,1947.96,1947.96,0.0,1923.6522,1923.6522,1923.6522,1923.6522,0.0
2019-08-13 13:25:00,1947.32,1949.15,1946.63,1949.14,2223.0,1923.0202,1924.8274,1922.3388,1924.8175,2223.0
2019-08-13 13:30:00,1948.28,1951.01,1948.28,1949.85,1100.0,1923.9682,1926.6642,1923.9682,1925.5186,1100.0
2019-08-13 13:35:00,1952.05,1952.96,1952.05,1952.95,625.0,1927.6912,1928.5898,1927.6912,1928.5799,625.0
2019-08-13 13:40:00,1951.44,1951.44,1949.4,1949.78,2315.0,1927.0888,1927.0888,1925.0742,1925.4495,2315.0
2019-08-13 13:45:00,1950.74,1950.9,1948.64,1949.66,1300.0,1926.3975,1926.5555,1924.3237,1925.331,1300.0
2019-08-13 13:50:00,1950.0,1952.52,1950.0,1952.52,700.0,1925.6668,1928.1553,1925.6668,1928.1553,700.0
2019-08-13 13:55:00,1953.73,1953.74,1953.58,1953.58,400.0,1929.3502,1929.3601,1929.2021,1929.2021,400.0
2019-08-13 14:00:00,1953.09,1955.78,1953.09,1955.33,1300.0,1928.7182,1931.3746,1928.7182,1930.9302,1300.0
2019-08-13 14:05:00,1953.86,1953.86,1953.86,1953.86,100.0,1929.4786,1929.4786,1929.4786,1929.4786,100.0
2019-08-13 14:10:00,1953.86,1953.86,1953.86,1953.86,0.0,1929.4786,1929.4786,1929.4786,1929.4786,0.0
2019-08-13 14:15:00,1955.76,1956.18,1955.04,1955.85,400.0,1931.3549,1931.7696,1930.6439,1931.4438,400.0
2019-08-13 14:20:00,1955.84,1957.48,1955.84,1957.11,1000.0,1931.4339,1933.0534,1931.4339,1932.688,1000.0
2019-08-13 14:25:00,1957.65,1957.65,1956.11,1956.38,1394.0,1933.2213,1933.2213,1931.7005,1931.9671,1394.0
2019-08-13 14:30:00,1956.12,1959.05,1956.12,1957.78,1290.0,1931.7104,1934.6038,1931.7104,1933.3497,1290.0
2019-08-13 14:35:00,1956.98,1958.49,1956.15,1957.94,1500.0,1932.5597,1934.0508,1931.74,1933.5077,1500.0
2019-08-13 14:40:00,1957.68,1957.68,1957.67,1957.68,100.0,1933.2509,1933.2509,1933.241,1933.2509,100.0
2019-08-13 14:45:00,1958.51,1958.51,1956.5,1956.6,300.0,1934.0706,1934.0706,1932.0856,1932.1844,300.0
2019-08-13 14:50:00,1957.43,1958.34,1956.31,1958.34,1200.0,1933.004,1933.9027,1931.898,1933.9027,1200.0
2019-08-13 14:55:00,1958.16,1958.16,1952.78,1952.78,1300.0,1933.7249,1933.7249,1928.4121,1928.4121,1300.0
2019-08-13 15:00:00,1952.55,1952.55,1950.56,1950.56,1810.0,1928.1849,1928.1849,1926.2198,1926.2198,1810.0
2019-08-13 15:05:00,1950.79,1950.79,1949.04,1950.3,1800.0,1926.4469,1926.4469,1924.7187,1925.963,1800.0
2019-08-13 15:10:00,1950.79,1950.79,1948.02,1948.02,1000.0,1926.4469,1926.4469,1923.7115,1923.7115,1000.0
2019-08-13 15:15:00,1948.02,1950.47,1948.02,1950.38,818.0,1923.7115,1926.1309,1923.7115,1926.042,818.0
2019-08-13 15:20:00,1949.91,1950.95,1949.9,1950.3,900.0,1925.5779,1926.6049,1925.568,1925.963,900.0
2019-08-13 15:25:00,1950.38,1951.82,1949.72,1949.72,2100.0,1926.042,1927.464,1925.3903,1925.3903,2100.0
2019-08-13 15:30:00,1948.51,1949.09,1947.41,1947.41,1100.0,1924.1953,1924.7681,1923.1091,1923.1091,1100.0
2019-08-13 15:35:00,1948.66,1948.66,1946.77,1946.77,600.0,1924.3435,1924.3435,1922.4771,1922.4771,600.0
2019-08-13 15:40:00,1947.87,1949.31,1946.31,1946.32,900.0,1923.5633,1924.9854,1922.0228,1922.0327,900.0
2019-08-13 15:45:00,1943.52,1945.57,1943.35,1945.56,785.0,1919.2676,1921.292,1919.0997,1921.2822,785.0
2019-08-13 15:50:00,1945.13,1951.21,1945.09,1951.21,2350.0,1920.8575,1926.8617,1920.818,1926.8617,2350.0
2019-08-13 15:55:00,1949.93,1949.93,1941.48,1943.8,10485.0,1925.5976,1925.5976,1917.2531,1919.5441,10485.0
2019-08-14 09:30:00,1908.56,1926.23,1908.56,1915.15,6103.0,1884.7439,1902.1934,1884.7439,1891.2516,6103.0
2019-08-14 09:35:00,1919.26,1926.23,1919.26,1926.22,1300.0,1895.3103,1902.1934,1895.3103,1902.1835,1300.0
2019-08-14 09:40:00,1919.72,1921.62,1915.04,1915.85,1500.0,1895.7646,1897.6409,1891.143,1891.9429,1500.0
2019-08-14 09:45:00,1907.97,1908.71,1903.19,1906.12,5000.0,1884.1612,1884.892,1879.4409,1882.3343,5000.0
2019-08-14 09:50:00,1904.17,1906.54,1901.58,1905.67,1550.0,1880.4086,1882.7491,1877.851,1881.8899,1550.0
2019-08-14 09:55:00,1908.33,1908.33,1904.92,1907.82,1600.0,1884.5167,1884.5167,1881.1493,1884.0131,1600.0
2019-08-14 10:00:00,1910.05,1910.05,1898.52,1898.52,2353.0,1886.2153,1886.2153,1874.8292,1874.8292,2353.0
2019-08-14 10:05:00,1899.75,1899.75,1895.35,1897.5,2788.0,1876.0438,1876.0438,1871.6987,1873.8219,2788.0
2019-08-14 10:10:00,1896.58,1898.65,1894.68,1898.65,4149.0,1872.9134,1874.9575,1871.0371,1874.9575,4149.0
2019-08-14 10:15:00,1898.7,1901.44,1897.24,1898.41,2570.0,1875.0069,1877.7127,1873.5651,1874.7205,2570.0
2019-08-14 10:20:00,1900.29,1901.44,1899.1,1901.44,600.0,1876.5771,1877.7127,1875.4019,1877.7127,600.0
2019-08-14 10:25:00,1901.46,1901.98,1900.56,1900.57,300.0,1877.7325,1878.246,1876.8437,1876.8536,300.0
2019-08-14 10:30:00,1900.6,1904.14,1899.99,1903.04,1111.0,1876.8832,1880.379,1876.2808,1879.2928,1111.0
2019-08-14 10:35:00,1901.39,1901.39,1899.89,1899.93,541.0,1877.6633,1877.6633,1876.1821,1876.2216,541.0
2019-08-14 10:40:00,1899.96,1903.93,1899.18,1903.93,3200.0,1876.2512,1880.1716,1875.4809,1880.1716,3200.0
2019-08-14 10:45:00,1904.12,1904.13,1904.12,1904.12,200.0,1880.3593,1880.3691,1880.3593,1880.3593,200.0
2019-08-14 10:50:00,1902.06,1902.06,1901.12,1901.12,1100.0,1878.325,1878.325,1877.3967,1877.3967,1100.0
2019-08-14 10:55:00,1900.8,1903.11,1899.89,1899.89,2216.0,1877.0807,1879.3619,1876.1821,1876.1821,2216.0
2019-08-14 11:00:00,1899.62,1901.16,1899.0,1899.75,5083.0,1875.9154,1877.4362,1875.3032,1876.0438,5083.0
2019-08-14 11:05:00,1900.12,1900.71,1898.6,1900.35,2413.0,1876.4092,1876.9918,1874.9082,1876.6363,2413.0
2019-08-14 11:10:00,1899.92,1901.98,1899.24,1901.29,2500.0,1876.2117,1878.246,1875.5402,1877.5646,2500.0
2019-08-14 11:15:00,1900.01,1900.02,1893.27,1896.3,5865.0,1876.3006,1876.3104,1869.6447,1872.6369,5865.0
2019-08-14 11:20:00,1896.04,1900.58,1895.97,1900.0,2790.0,1872.3801,1876.8634,1872.311,1876.2907,2790.0
2019-08-14 11:25:00,1900.32,1902.6,1899.95,1902.6,1600.0,1876.6067,1878.8582,1876.2413,1878.8582,1600.0
2019-08-14 11:30:00,1900.94,1904.95,1900.94,1904.32,1937.0,1877.219,1881.1789,1877.219,1880.5568,1937.0
2019-08-14 11:35:00,1904.17,1907.11,1903.67,1905.83,4100.0,1880.4086,1883.312,1879.9149,1882.0479,4100.0
2019-08-14 11:40:00,1905.32,1905.6,1904.0,1904.67,3728.0,1881.5443,1881.8208,1880.2408,1880.9024,3728.0
2019-08-14 11:45:00,1904.69,1905.84,1902.72,1902.91,2267.0,1880.9222,1882.0578,1878.9767,1879.1644,2267.0
2019-08-14 11:50:00,1906.23,1907.16,1902.93,1907.1,4121.0,1882.4429,1883.3613,1879.1841,1883.3021,4121.0
2019-08-14 11:55:00,1906.9,1906.9,1904.21,1906.56,1600.0,1883.1046,1883.1046,1880.4482,1882.7688,1600.0
2019-08-14 12:00:00,1904.17,1904.17,1901.11,1901.79,1600.0,1880.4086,1880.4086,1877.3868,1878.0583,1600.0
2019-08-14 12:05:00,1903.12,1906.36,1903.11,1903.11,2000.0,1879.3718,1882.5713,1879.3619,1879.3619,2000.0
2019-08-14 12:10:00,1902.0,1904.8,1901.81,1904.8,800.0,1878.2657,1881.0308,1878.0781,1881.0308,800.0
2019-08-14 12:15:00,1903.32,1907.36,1902.98,1904.88,2400.0,1879.5693,1883.5588,1879.2335,1881.1098,2400.0
2019-08-14 12:20:00,1905.02,1905.02,1902.32,1902.33,600.0,1881.248,1881.248,1878.5817,1878.5916,600.0
2019-08-14 12:25:00,1905.15,1905.15,1901.1,1901.1,10800.0,1881.3764,1881.3764,1877.377,1877.377,10800.0
2019-08-14 12:30:00,1902.15,1905.0,1902.05,1903.2,2100.0,1878.4139,1881.2283,1878.3151,1879.4508,2100.0
2019-08-14 12:35:00,1904.24,1905.37,1902.09,1902.99,2400.0,1880.4778,1881.5937,1878.3546,1879.2434,2400.0
2019-08-14 12:40:00,1904.98,1904.98,1899.14,1902.29,12600.0,1881.2085,1881.2085,1875.4414,1878.5521,12600.0
2019-08-14 12:45:00,1902.67,1902.68,1899.35,1899.35,400.0,1878.9274,1878.9372,1875.6488,1875.6488,400.0
2019-08-14 12:50:00,1897.74,1901.21,1897.74,1901.21,500.0,1874.0589,1877.4856,1874.0589,1877.4856,500.0
2019-08-14 12:55:00,1900.48,1900.48,1895.81,1897.63,2934.0,1876.7647,1876.7647,1872.153,1873.9503,2934.0
2019-08-14 13:00:00,1897.09,1900.23,1895.9,1896.54,4300.0,1873.417,1876.5178,1872.2418,1872.8739,4300.0
2019-08-14 13:05:00,1896.67,1896.67,1893.36,1894.71,1509.0,1873.0022,1873.0022,1869.7335,1871.0667,1509.0
2019-08-14 13:10:00,1894.2,1896.84,1892.41,1896.09,2703.0,1870.5631,1873.1701,1868.7954,1872.4295,2703.0
2019-08-14 13:15:00,1898.11,1898.86,1893.79,1895.2,4100.0,1874.4243,1875.1649,1870.1582,1871.5506,4100.0
2019-08-14 13:20:00,1895.36,1900.33,1895.36,1900.2,1100.0,1871.7086,1876.6166,1871.7086,1876.4882,1100.0
2019-08-14 13:25:00,1901.58,1907.36,1901.11,1905.07,6416.0,1877.851,1883.5588,1877.3868,1881.2974,6416.0
2019-08-14 13:30:00,1905.05,1906.6,1903.17,1906.11,3570.0,1881.2777,1882.8083,1879.4211,1882.3244,3570.0
2019-08-14 13:35:00,1906.08,1909.32,1905.19,1906.1,2400.0,1882.2948,1885.4944,1881.4159,1882.3146,2400.0
2019-08-14 13:40:00,1906.99,1908.55,1904.21,1908.55,3200.0,1883.1935,1884.734,1880.4482,1884.734,3200.0
2019-08-14 13:45:00,1907.84,1908.57,1906.1,1906.18,1550.0,1884.0329,1884.7537,1882.3146,1882.3936,1550.0
2019-08-14 13:50:00,1906.99,1907.94,1904.36,1906.61,1200.0,1883.1935,1884.1316,1880.5963,1882.8182,1200.0
2019-08-14 13:55:00,1906.7,1906.7,1906.26,1906.26,400.0,1882.9071,1882.9071,1882.4726,1882.4726,400.0
2019-08-14 14:00:00,1904.73,1904.73,1900.99,1900.99,2084.0,1880.9617,1880.9617,1877.2683,1877.2683,2084.0
2019-08-14 14:05:00,1899.36,1900.65,1899.16,1900.61,1100.0,1875.6587,1876.9326,1875.4612,1876.8931,1100.0
2019-08-14 14:10:00,1902.6,1903.21,1901.22,1901.62,2728.0,1878.8582,1879.4606,1877.4955,1877.8905,2728.0
2019-08-14 14:15:00,1900.99,1904.4,1900.99,1902.06,1100.0,1877.2683,1880.6358,1877.2683,1878.325,1100.0
2019-08-14 14:20:00,1903.19,1903.2,1900.22,1900.22,500.0,1879.4409,1879.4508,1876.5079,1876.5079,500.0
2019-08-14 14:25:00,1899.53,1901.13,1899.21,1899.78,927.0,1875.8266,1877.4066,1875.5105,1876.0734,927.0
2019-08-14 14:30:00,1899.5,1899.55,1898.06,1898.06,1000.0,1875.7969,1875.8463,1874.3749,1874.3749,1000.0
2019-08-14 14:35:00,1899.18,1899.19,1894.85,1894.85,900.0,1875.4809,1875.4908,1871.205,1871.205,900.0
2019-08-14 14:40:00,1894.52,1894.52,1891.5,1894.2,1200.0,1870.8791,1870.8791,1867.8968,1870.5631,1200.0
2019-08-14 14:45:00,1893.9,1895.34,1893.9,1895.33,1350.0,1870.2668,1871.6888,1870.2668,1871.679,1350.0
2019-08-14 14:50:00,1895.26,1897.16,1895.26,1897.16,500.0,1871.6098,1873.4861,1871.6098,1873.4861,500.0
2019-08-14 14:55:00,1898.7,1899.74,1896.97,1896.97,745.0,1875.0069,1876.0339,1873.2985,1873.2985,745.0
2019-08-14 15:00:00,1897.2,1903.44,1895.12,1901.57,800.0,1873.5256,1879.6878,1871.4716,1877.8411,800.0
2019-08-14 15:05:00,1902.95,1903.4,1900.56,1903.09,500.0,1879.2039,1879.6483,1876.8437,1879.3421,500.0
2019-08-14 15:10:00,1903.65,1904.99,1900.53,1902.46,2100.0,1879.8951,1881.2184,1876.8141,1878.72,2100.0
2019-08-14 15:15:00,1899.85,1900.47,1895.62,1895.62,1115.0,1876.1426,1876.7548,1871.9653,1871.9653,1115.0
2019-08-14 15:20:00,1895.0,1895.01,1892.65,1893.0,1700.0,1871.3531,1871.363,1869.0324,1869.378,1700.0
2019-08-14 15:25:00,1895.26,1899.69,1892.99,1897.28,3000.0,1871.6098,1875.9846,1869.3682,1873.6046,3000.0
2019-08-14 15:30:00,1897.16,1898.19,1893.83,1898.18,2200.0,1873.4861,1874.5033,1870.1977,1874.4934,2200.0
2019-08-14 15:35:00,1898.56,1900.73,1897.45,1900.43,2600.0,1874.8687,1877.0116,1873.7725,1876.7153,2600.0
2019-08-14 15:40:00,1901.23,1902.37,1895.66,1895.66,3777.0,1877.5053,1878.6311,1872.0048,1872.0048,3777.0
2019-08-14 15:45:00,1895.17,1897.89,1894.78,1894.78,2000.0,1871.521,1874.207,1871.1358,1871.1358,2000.0
2019-08-14 15:50:00,1894.42,1896.39,1894.12,1895.35,3225.0,1870.7803,1872.7257,1870.4841,1871.6987,3225.0
2019-08-14 15:55:00,1895.19,1896.59,1889.96,1890.71,6517.0,1871.5407,1872.9232,1866.376,1867.1166,6517.0
2019-08-15 09:30:00,1900.03,1900.57,1897.02,1898.06,5048.0,1876.3203,1876.8536,1873.3479,1874.3749,5048.0
2019-08-15 09:35:00,1898.14,1898.19,1889.54,1895.18,2283.0,1874.4539,1874.5033,1865.9612,1871.5308,2283.0
2019-08-15 09:40:00,1888.82,1888.82,1883.0,1888.05,5560.0,1865.2502,1865.2502,1859.5028,1864.4898,5560.0
2019-08-15 09:45:00,1885.98,1887.25,1883.66,1884.43,2200.0,1862.4456,1863.6998,1860.1546,1860.915,2200.0
2019-08-15 09:50:00,1883.0,1883.01,1882.0,1882.0,400.0,1859.5028,1859.5127,1858.5153,1858.5153,400.0
2019-08-15 09:55:00,1885.36,1885.36,1885.35,1885.36,100.0,1861.8334,1861.8334,1861.8235,1861.8334,100.0
2019-08-15 10:00:00,1887.01,1891.1,1882.2,1884.9,2000.0,1863.4628,1867.5017,1858.7128,1861.3791,2000.0
2019-08-15 10:05:00,1879.5,1884.16,1879.5,1881.91,1349.0,1856.0465,1860.6483,1856.0465,1858.4264,1349.0
2019-08-15 10:10:00,1884.76,1887.94,1882.49,1887.94,1000.0,1861.2409,1864.3812,1858.9992,1864.3812,1000.0
2019-08-15 10:15:00,1888.61,1888.62,1883.65,1886.99,1404.0,1865.0428,1865.0527,1860.1447,1863.443,1404.0
2019-08-15 10:20:00,1882.64,1887.17,1882.64,1887.17,700.0,1859.1473,1863.6208,1859.1473,1863.6208,700.0
2019-08-15 10:25:00,1887.16,1887.16,1883.34,1885.67,700.0,1863.6109,1863.6109,1859.8386,1862.1395,700.0
2019-08-15 10:30:00,1882.75,1886.0,1880.45,1882.52,2378.0,1859.2559,1862.4654,1856.9846,1859.0288,2378.0
2019-08-15 10:35:00,1882.51,1884.53,1880.99,1882.77,3507.0,1859.0189,1861.0137,1857.5179,1859.2757,3507.0
2019-08-15 10:40:00,1881.26,1887.22,1881.26,1887.22,1402.0,1857.7845,1863.6702,1857.7845,1863.6702,1402.0
2019-08-15 10:45:00,1886.96,1890.0,1886.95,1887.13,1248.0,1863.4134,1866.4155,1863.4035,1863.5813,1248.0
2019-08-15 10:50:00,1885.47,1887.86,1885.25,1886.73,1300.0,1861.942,1864.3022,1861.7247,1863.1863,1300.0
2019-08-15 10:55:00,1885.5,1887.36,1885.11,1886.18,1423.0,1861.9716,1863.8084,1861.5865,1862.6431,1423.0
2019-08-15 11:00:00,1885.0,1887.36,1881.48,1883.5,2050.0,1861.4779,1863.8084,1858.0018,1859.9966,2050.0
2019-08-15 11:05:00,1883.75,1884.99,1876.15,1877.23,3889.0,1860.2435,1861.468,1852.7383,1853.8048,3889.0
2019-08-15 11:10:00,1877.14,1877.2,1875.03,1877.13,1300.0,1853.7159,1853.7752,1851.6323,1853.7061,1300.0
2019-08-15 11:15:00,1877.57,1877.58,1875.33,1876.83,1200.0,1854.1406,1854.1505,1851.9285,1853.4098,1200.0
2019-08-15 11:20:00,1875.43,1878.95,1873.87,1877.49,1000.0,1852.0273,1855.5034,1850.4868,1854.0616,1000.0
2019-08-15 11:25:00,1881.51,1883.4,1877.98,1878.63,3054.0,1858.0314,1859.8978,1854.5455,1855.1874,3054.0
2019-08-15 11:30:00,1879.58,1881.34,1878.59,1878.8,2217.0,1856.1255,1857.8635,1855.1479,1855.3552,2217.0
2019-08-15 11:35:00,1880.01,1881.04,1878.59,1878.59,867.0,1856.5501,1857.5673,1855.1479,1855.1479,867.0
2019-08-15 11:40:00,1878.59,1878.59,1876.1,1876.48,400.0,1855.1479,1855.1479,1852.6889,1853.0642,400.0
2019-08-15 11:45:00,1877.21,1880.16,1876.76,1877.54,1000.0,1853.7851,1856.6983,1853.3407,1854.111,1000.0
2019-08-15 11:50:00,1878.08,1878.25,1877.15,1877.16,300.0,1854.6442,1854.8121,1853.7258,1853.7357,300.0
2019-08-15 11:55:00,1879.43,1883.75,1878.55,1881.38,1000.0,1855.9774,1860.2435,1855.1084,1857.903,1000.0
2019-08-15 12:00:00,1883.81,1884.7,1883.81,1884.42,400.0,1860.3027,1861.1816,1860.3027,1860.9051,400.0
2019-08-15 12:05:00,1886.42,1886.42,1883.66,1883.95,1100.0,1862.8801,1862.8801,1860.1546,1860.441,1100.0
2019-08-15 12:10:00,1881.52,1881.52,1881.52,1881.52,100.0,1858.0413,1858.0413,1858.0413,1858.0413,100.0
2019-08-15 12:15:00,1880.5,1881.16,1880.05,1880.94,700.0,1857.034,1857.6858,1856.5896,1857.4685,700.0
2019-08-15 12:20:00,1880.93,1881.75,1880.93,1881.75,300.0,1857.4587,1858.2684,1857.4587,1858.2684,300.0
2019-08-15 12:25:00,1881.75,1881.75,1878.02,1878.02,1400.0,1858.2684,1858.2684,1854.585,1854.585,1400.0
2019-08-15 12:30:00,1881.09,1881.1,1881.09,1881.09,200.0,1857.6167,1857.6265,1857.6167,1857.6167,200.0
2019-08-15 12:35:00,1884.5,1886.19,1882.4,1882.4,800.0,1860.9841,1862.653,1858.9103,1858.9103,800.0
2019-08-15 12:40:00,1882.56,1882.57,1880.33,1880.93,500.0,1859.0683,1859.0782,1856.8661,1857.4587,500.0
2019-08-15 12:45:00,1881.19,1881.2,1881.19,1881.19,271.0,1857.7154,1857.7253,1857.7154,1857.7154,271.0
2019-08-15 12:50:00,1880.04,1881.67,1880.03,1881.67,300.0,1856.5798,1858.1894,1856.5699,1858.1894,300.0
2019-08-15 12:55:00,1881.11,1886.86,1881.1,1884.63,2100.0,1857.6364,1863.3147,1857.6265,1861.1125,2100.0
2019-08-15 13:00:00,1885.9,1887.25,1884.75,1886.37,3599.0,1862.3666,1863.6998,1861.231,1862.8308,3599.0
2019-08-15 13:05:00,1888.57,1890.18,1888.13,1888.13,2402.0,1865.0033,1866.5932,1864.5688,1864.5688,2402.0
2019-08-15 13:10:00,1888.13,1892.65,1888.03,1889.06,4700.0,1864.5688,1869.0324,1864.4701,1865.4872,4700.0
2019-08-15 13:15:00,1890.29,1893.51,1889.58,1893.51,900.0,1866.7019,1869.8817,1866.0007,1869.8817,900.0
2019-08-15 13:20:00,1891.05,1892.52,1888.7,1889.32,700.0,1867.4524,1868.904,1865.1317,1865.744,700.0
2019-08-15 13:25:00,1887.38,1889.86,1884.68,1889.86,2091.0,1863.8282,1866.2772,1861.1619,1866.2772,2091.0
2019-08-15 13:30:00,1888.24,1889.85,1887.64,1889.14,1700.0,1864.6774,1866.2673,1864.0849,1865.5662,1700.0
2019-08-15 13:35:00,1885.66,1887.42,1884.5,1884.96,1850.0,1862.1296,1863.8677,1860.9841,1861.4384,1850.0
2019-08-15 13:40:00,1884.75,1886.23,1881.68,1884.28,2200.0,1861.231,1862.6925,1858.1993,1860.7668,2200.0
2019-08-15 13:45:00,1885.84,1885.84,1882.88,1883.01,1000.0,1862.3074,1862.3074,1859.3843,1859.5127,1000.0
2019-08-15 13:50:00,1886.63,1887.84,1883.65,1884.55,6900.0,1863.0875,1864.2824,1860.1447,1861.0335,6900.0
2019-08-15 13:55:00,1884.75,1886.54,1883.74,1886.54,1309.0,1861.231,1862.9986,1860.2336,1862.9986,1309.0
2019-08-15 14:00:00,1883.17,1886.9,1883.17,1885.04,2677.0,1859.6707,1863.3542,1859.6707,1861.5174,2677.0
2019-08-15 14:05:00,1885.12,1890.1,1885.08,1888.62,1060.0,1861.5964,1866.5142,1861.5569,1865.0527,1060.0
2019-08-15 14:10:00,1894.6,1895.03,1892.42,1893.49,1142.0,1870.9581,1871.3827,1868.8053,1869.8619,1142.0
2019-08-15 14:15:00,1892.81,1893.74,1892.5,1892.5,400.0,1869.1904,1870.1088,1868.8843,1868.8843,400.0
2019-08-15 14:20:00,1891.34,1902.86,1891.33,1901.99,2650.0,1867.7387,1879.115,1867.7289,1878.2559,2650.0
2019-08-15 14:25:00,1903.99,1903.99,1900.97,1902.87,500.0,1880.2309,1880.2309,1877.2486,1879.1249,500.0
2019-08-15 14:30:00,1903.47,1904.98,1900.45,1904.98,1596.0,1879.7174,1881.2085,1876.7351,1881.2085,1596.0
2019-08-15 14:35:00,1903.81,1905.07,1903.81,1904.46,1537.0,1880.0531,1881.2974,1880.0531,1880.695,1537.0
2019-08-15 14:40:00,1904.4,1905.83,1901.71,1905.82,5296.0,1880.6358,1882.0479,1877.9793,1882.0381,5296.0
2019-08-15 14:45:00,1905.82,1911.62,1905.82,1910.58,2694.0,1882.0381,1887.7657,1882.0381,1886.7387,2694.0
2019-08-15 14:50:00,1911.92,1912.0,1906.94,1910.32,1700.0,1888.0619,1888.1409,1883.1441,1886.4819,1700.0
2019-08-15 14:55:00,1911.77,1913.25,1911.77,1913.1,800.0,1887.9138,1889.3753,1887.9138,1889.2272,800.0
2019-08-15 15:00:00,1912.62,1919.71,1912.2,1918.98,1900.0,1888.7532,1895.7547,1888.3384,1895.0338,1900.0
2019-08-15 15:05:00,1918.98,1919.33,1916.66,1918.33,1917.0,1895.0338,1895.3795,1892.7428,1894.392,1917.0
2019-08-15 15:10:00,1917.18,1917.19,1917.1,1917.1,200.0,1893.2563,1893.2662,1893.1773,1893.1773,200.0
2019-08-15 15:15:00,1913.63,1916.18,1913.48,1916.18,400.0,1889.7506,1892.2688,1889.6025,1892.2688,400.0
2019-08-15 15:20:00,1915.0,1915.59,1913.51,1913.51,321.0,1891.1035,1891.6861,1889.6321,1889.6321,321.0
2019-08-15 15:25:00,1915.17,1915.17,1912.98,1913.3,1000.0,1891.2714,1891.2714,1889.1087,1889.4247,1000.0
2019-08-15 15:30:00,1913.3,1913.87,1911.03,1912.0,2095.0,1889.4247,1889.9876,1887.183,1888.1409,2095.0
2019-08-15 15:35:00,1912.0,1912.81,1911.03,1911.6,1799.0,1888.1409,1888.9408,1887.183,1887.7459,1799.0
2019-08-15 15:40:00,1912.8,1912.8,1909.1,1910.93,1100.0,1888.931,1888.931,1885.2771,1887.0843,1100.0
2019-08-15 15:45:00,1911.49,1913.0,1911.13,1912.84,1027.0,1887.6373,1889.1285,1887.2818,1888.9705,1027.0
2019-08-15 15:50:00,1910.72,1910.72,1909.53,1910.3,629.0,1886.8769,1886.8769,1885.7018,1886.4622,629.0
2019-08-15 15:55:00,1908.81,1908.81,1903.9,1906.46,5813.0,1884.9907,1884.9907,1880.142,1882.6701,5813.0
2019-08-16 09:30:00,1929.0,1930.74,1920.12,1928.61,15816.0,1904.9288,1906.6471,1896.1596,1904.5437,15816.0
2019-08-16 09:35:00,1928.0,1928.0,1915.0,1915.54,3713.0,1903.9413,1903.9413,1891.1035,1891.6368,3713.0
2019-08-16 09:40:00,1915.68,1916.89,1914.12,1914.14,1970.0,1891.775,1892.9699,1890.2345,1890.2542,1970.0
2019-08-16 09:45:00,1914.15,1914.15,1908.34,1908.9,2505.0,1890.2641,1890.2641,1884.5266,1885.0796,2505.0
2019-08-16 09:50:00,1909.43,1913.19,1909.42,1913.01,600.0,1885.603,1889.3161,1885.5931,1889.1383,600.0
2019-08-16 09:55:00,1910.02,1910.03,1906.01,1906.01,600.0,1886.1856,1886.1955,1882.2257,1882.2257,600.0
2019-08-16 10:00:00,1905.01,1909.69,1905.01,1909.69,900.0,1881.2382,1885.8598,1881.2382,1885.8598,900.0
2019-08-16 10:05:00,1909.69,1911.65,1909.68,1911.19,1200.0,1885.8598,1887.7953,1885.8499,1887.341,1200.0
2019-08-16 10:10:00,1914.07,1914.08,1913.6,1913.66,300.0,1890.1851,1890.195,1889.721,1889.7802,300.0
2019-08-16 10:15:00,1917.43,1917.44,1917.43,1917.43,100.0,1893.5032,1893.5131,1893.5032,1893.5032,100.0
2019-08-16 10:20:00,1915.78,1924.16,1915.77,1921.91,6174.0,1891.8738,1900.1492,1891.8639,1897.9273,6174.0
2019-08-16 10:25:00,1921.82,1926.73,1921.72,1921.72,1360.0,1897.8384,1902.6871,1897.7397,1897.7397,1360.0
2019-08-16 10:30:00,1919.23,1921.74,1919.23,1920.47,300.0,1895.2807,1897.7594,1895.2807,1896.5052,300.0
2019-08-16 10:35:00,1921.72,1925.99,1921.72,1925.99,590.0,1897.7397,1901.9564,1897.7397,1901.9564,590.0
2019-08-16 10:40:00,1925.34,1933.17,1925.34,1932.0,1808.0,1901.3145,1909.0468,1901.3145,1907.8914,1808.0
2019-08-16 10:45:00,1933.0,1933.25,1931.19,1932.86,696.0,1908.8789,1909.1258,1907.0915,1908.7406,696.0
2019-08-16 10:50:00,1932.98,1932.98,1928.26,1928.27,1759.0,1908.8591,1908.8591,1904.198,1904.2079,1759.0
2019-08-16 10:55:00,1930.23,1932.77,1930.23,1931.57,664.0,1906.1435,1908.6518,1906.1435,1907.4667,664.0
2019-08-16 11:00:00,1932.93,1934.04,1932.75,1933.52,600.0,1908.8098,1909.9059,1908.632,1909.3924,600.0
2019-08-16 11:05:00,1935.0,1936.46,1932.93,1933.55,1442.0,1910.8539,1912.2957,1908.8098,1909.422,1442.0
2019-08-16 11:10:00,1933.23,1933.23,1927.84,1927.84,693.0,1909.106,1909.106,1903.7833,1903.7833,693.0
2019-08-16 11:15:00,1926.56,1928.74,1926.56,1928.74,500.0,1902.5193,1904.6721,1902.5193,1904.6721,500.0
2019-08-16 11:20:00,1927.95,1929.02,1927.38,1929.02,750.0,1903.8919,1904.9486,1903.329,1904.9486,750.0
2019-08-16 11:25:00,1928.88,1928.88,1928.88,1928.88,100.0,1904.8103,1904.8103,1904.8103,1904.8103,100.0
2019-08-16 11:30:00,1926.18,1926.18,1924.53,1924.54,400.0,1902.144,1902.144,1900.5146,1900.5245,400.0
2019-08-16 11:35:00,1925.55,1925.55,1922.53,1922.53,500.0,1901.5219,1901.5219,1898.5395,1898.5395,500.0
2019-08-16 11:40:00,1922.43,1922.43,1922.42,1922.43,418.0,1898.4408,1898.4408,1898.4309,1898.4408,418.0
2019-08-16 11:45:00,1921.21,1921.21,1920.08,1920.09,900.0,1897.236,1897.236,1896.1201,1896.13,900.0
2019-08-16 11:50:00,1919.57,1921.61,1919.57,1920.82,600.0,1895.6165,1897.631,1895.6165,1896.8509,600.0
2019-08-16 11:55:00,1920.36,1920.36,1918.7,1918.7,800.0,1896.3966,1896.3966,1894.7573,1894.7573,800.0
2019-08-16 12:00:00,1918.2,1920.45,1917.79,1918.71,2100.0,1894.2636,1896.4855,1893.8587,1894.7672,2100.0
2019-08-16 12:05:00,1919.71,1919.71,1915.91,1915.92,2450.0,1895.7547,1895.7547,1892.0022,1892.012,2450.0
2019-08-16 12:10:00,1917.09,1920.04,1917.08,1918.3,1252.0,1893.1674,1896.0806,1893.1576,1894.3623,1252.0
2019-08-16 12:15:00,1919.91,1921.57,1918.7,1918.7,1800.0,1895.9522,1897.5915,1894.7573,1894.7573,1800.0
2019-08-16 12:20:00,1919.68,1919.69,1919.68,1919.68,187.0,1895.7251,1895.735,1895.7251,1895.7251,187.0
2019-08-16 12:25:00,1919.68,1920.71,1919.68,1919.94,300.0,1895.7251,1896.7423,1895.7251,1895.9819,300.0
2019-08-16 12:30:00,1919.05,1919.84,1919.04,1919.84,200.0,1895.103,1895.8831,1895.0931,1895.8831,200.0
2019-08-16 12:35:00,1921.28,1922.04,1921.28,1921.71,540.0,1897.3051,1898.0557,1897.3051,1897.7298,540.0
2019-08-16 12:40:00,1923.6,1924.57,1923.6,1924.56,300.0,1899.5962,1900.5541,1899.5962,1900.5442,300.0
2019-08-16 12:45:00,1925.88,1926.01,1925.88,1926.01,616.0,1901.8477,1901.9761,1901.8477,1901.9761,616.0
2019-08-16 12:50:00,1926.26,1928.27,1926.26,1927.95,1100.0,1902.223,1904.2079,1902.223,1903.8919,1100.0
2019-08-16 12:55:00,1927.95,1928.55,1927.95,1928.55,200.0,1903.8919,1904.4844,1903.8919,1904.4844,200.0
2019-08-16 13:00:00,1928.64,1928.64,1928.5,1928.5,506.0,1904.5733,1904.5733,1904.435,1904.435,506.0
2019-08-16 13:05:00,1928.39,1929.67,1928.39,1928.42,600.0,1904.3264,1905.5904,1904.3264,1904.356,600.0
2019-08-16 13:10:00,1928.71,1928.71,1928.33,1928.33,700.0,1904.6424,1904.6424,1904.2672,1904.2672,700.0
2019-08-16 13:15:00,1926.51,1927.01,1926.5,1926.99,400.0,1902.4699,1902.9636,1902.46,1902.9439,400.0
2019-08-16 13:20:00,1927.0,1927.04,1926.35,1927.04,1000.0,1902.9538,1902.9933,1902.3119,1902.9933,1000.0
2019-08-16 13:25:00,1927.04,1927.04,1927.04,1927.04,100.0,1902.9933,1902.9933,1902.9933,1902.9933,100.0
2019-08-16 13:30:00,1926.78,1926.78,1925.82,1925.82,900.0,1902.7365,1902.7365,1901.7885,1901.7885,900.0
2019-08-16 13:35:00,1925.41,1925.96,1925.41,1925.77,1656.0,1901.3836,1901.9267,1901.3836,1901.7391,1656.0
2019-08-16 13:40:00,1925.77,1925.77,1924.94,1924.94,400.0,1901.7391,1901.7391,1900.9195,1900.9195,400.0
2019-08-16 13:45:00,1923.46,1924.05,1923.46,1924.04,600.0,1899.4579,1900.0406,1899.4579,1900.0307,600.0
2019-08-16 13:50:00,1924.32,1924.32,1924.31,1924.32,100.0,1900.3072,1900.3072,1900.2973,1900.3072,100.0
2019-08-16 13:55:00,1925.45,1925.77,1924.32,1924.33,1300.0,1901.4231,1901.7391,1900.3072,1900.3171,1300.0
2019-08-16 14:00:00,1923.94,1925.3,1922.95,1925.3,800.0,1899.9319,1901.275,1898.9543,1901.275,800.0
2019-08-16 14:05:00,1923.74,1925.27,1923.74,1925.11,1800.0,1899.7344,1901.2454,1899.7344,1901.0873,1800.0
2019-08-16 14:10:00,1925.55,1925.55,1925.43,1925.45,600.0,1901.5219,1901.5219,1901.4034,1901.4231,600.0
2019-08-16 14:15:00,1925.45,1925.45,1925.45,1925.45,0.0,1901.4231,1901.4231,1901.4231,1901.4231,0.0
2019-08-16 14:20:00,1925.27,1925.28,1920.56,1920.56,1400.0,1901.2454,1901.2552,1896.5941,1896.5941,1400.0
2019-08-16 14:25:00,1920.1,1920.62,1920.02,1920.62,1000.0,1896.1399,1896.6534,1896.0609,1896.6534,1000.0
2019-08-16 14:30:00,1920.61,1921.89,1920.3,1921.89,1500.0,1896.6435,1897.9075,1896.3374,1897.9075,1500.0
2019-08-16 14:35:00,1922.79,1923.62,1922.36,1922.53,1805.0,1898.7963,1899.6159,1898.3717,1898.5395,1805.0
2019-08-16 14:40:00,1922.6,1922.6,1922.5,1922.5,200.0,1898.6087,1898.6087,1898.5099,1898.5099,200.0
2019-08-16 14:45:00,1922.61,1922.62,1921.86,1922.39,700.0,1898.6185,1898.6284,1897.8779,1898.4013,700.0
2019-08-16 14:50:00,1922.42,1922.43,1922.41,1922.43,300.0,1898.4309,1898.4408,1898.421,1898.4408,300.0
2019-08-16 14:55:00,1922.52,1923.01,1922.42,1922.6,600.0,1898.5297,1899.0136,1898.4309,1898.6087,600.0
2019-08-16 15:00:00,1922.75,1923.01,1922.6,1923.0,1523.0,1898.7568,1899.0136,1898.6087,1899.0037,1523.0
2019-08-16 15:05:00,1923.0,1923.66,1923.0,1923.66,900.0,1899.0037,1899.6554,1899.0037,1899.6554,900.0
2019-08-16 15:10:00,1923.14,1923.14,1921.24,1921.25,1347.0,1899.1419,1899.1419,1897.2656,1897.2755,1347.0
2019-08-16 15:15:00,1921.24,1921.26,1920.67,1920.67,695.0,1897.2656,1897.2854,1896.7028,1896.7028,695.0
2019-08-16 15:20:00,1920.72,1920.72,1918.81,1920.04,2515.0,1896.7521,1896.7521,1894.866,1896.0806,2515.0
2019-08-16 15:25:00,1919.52,1920.05,1919.2,1919.2,1900.0,1895.5671,1896.0905,1895.2511,1895.2511,1900.0
2019-08-16 15:30:00,1919.22,1919.97,1918.16,1918.16,1000.0,1895.2708,1896.0115,1894.2241,1894.2241,1000.0
2019-08-16 15:35:00,1917.59,1917.59,1915.87,1917.2,1219.0,1893.6612,1893.6612,1891.9627,1893.2761,1219.0
2019-08-16 15:40:00,1916.87,1918.62,1916.75,1918.62,700.0,1892.9502,1894.6783,1892.8317,1894.6783,700.0
2019-08-16 15:45:00,1918.39,1920.22,1917.43,1919.86,2003.0,1894.4512,1896.2584,1893.5032,1895.9029,2003.0
2019-08-16 15:50:00,1919.88,1921.54,1919.61,1921.08,3085.0,1895.9226,1897.5619,1895.656,1897.1076,3085.0
2019-08-16 15:55:00,1921.8,1925.63,1921.66,1922.41,8819.0,1897.8187,1901.6009,1897.6804,1898.421,8819.0
2019-08-19 09:30:00,1944.87,1949.57,1940.69,1947.96,5375.0,1920.6008,1925.2421,1916.4729,1923.6522,5375.0
2019-08-19 09:35:00,1948.0,1959.34,1948.0,1955.48,3397.0,1923.6917,1934.8902,1923.6917,1931.0784,3397.0
2019-08-19 09:40:00,1953.89,1957.89,1953.02,1953.02,1134.0,1929.5082,1933.4583,1928.6491,1928.6491,1134.0
2019-08-19 09:45:00,1958.33,1958.33,1955.7,1957.06,600.0,1933.8928,1933.8928,1931.2956,1932.6387,600.0
2019-08-19 09:50:00,1956.96,1958.51,1956.07,1956.36,2300.0,1932.5399,1934.0706,1931.661,1931.9474,2300.0
2019-08-19 09:55:00,1958.68,1959.88,1956.37,1957.0,1511.0,1934.2384,1935.4235,1931.9573,1932.5794,1511.0
2019-08-19 10:00:00,1957.56,1957.57,1952.14,1953.4,4026.0,1933.1324,1933.1423,1927.7801,1929.0243,4026.0
2019-08-19 10:05:00,1952.24,1952.99,1946.75,1946.89,2800.0,1927.8788,1928.6194,1922.4573,1922.5956,2800.0
2019-08-19 10:10:00,1947.2,1947.2,1938.95,1942.66,1800.0,1922.9017,1922.9017,1914.7546,1918.4183,1800.0
2019-08-19 10:15:00,1940.42,1941.4,1937.63,1939.0,2483.0,1916.2063,1917.1741,1913.4511,1914.804,2483.0
2019-08-19 10:20:00,1937.64,1942.7,1937.63,1940.84,830.0,1913.461,1918.4578,1913.4511,1916.6211,830.0
2019-08-19 10:25:00,1941.96,1942.67,1940.8,1941.0,1001.0,1917.7271,1918.4282,1916.5816,1916.7791,1001.0
2019-08-19 10:30:00,1940.0,1941.12,1936.0,1936.0,3315.0,1915.7915,1916.8976,1911.8415,1911.8415,3315.0
2019-08-19 10:35:00,1935.36,1936.57,1933.51,1936.54,1719.0,1911.2094,1912.4043,1909.3825,1912.3747,1719.0
2019-08-19 10:40:00,1936.79,1938.22,1936.21,1937.12,906.0,1912.6216,1914.0338,1912.0488,1912.9475,906.0
2019-08-19 10:45:00,1939.0,1939.0,1936.24,1937.82,575.0,1914.804,1914.804,1912.0785,1913.6387,575.0
2019-08-19 10:50:00,1937.62,1938.99,1937.61,1938.99,799.0,1913.4412,1914.7941,1913.4314,1914.7941,799.0
2019-08-19 10:55:00,1942.28,1944.13,1942.0,1942.69,1800.0,1918.0431,1919.87,1917.7666,1918.448,1800.0
2019-08-19 11:00:00,1942.47,1944.62,1942.13,1943.0,829.0,1918.2307,1920.3539,1917.895,1918.7541,829.0
2019-08-19 11:05:00,1943.81,1944.24,1942.68,1944.24,1000.0,1919.554,1919.9786,1918.4381,1919.9786,1000.0
2019-08-19 11:10:00,1946.84,1946.84,1944.07,1944.07,417.0,1922.5462,1922.5462,1919.8108,1919.8108,417.0
2019-08-19 11:15:00,1942.56,1943.83,1939.11,1940.86,2400.0,1918.3196,1919.5737,1914.9126,1916.6408,2400.0
2019-08-19 11:20:00,1940.85,1943.35,1940.85,1943.18,2128.0,1916.6309,1919.0997,1916.6309,1918.9319,2128.0
2019-08-19 11:25:00,1941.52,1941.52,1938.83,1938.83,400.0,1917.2926,1917.2926,1914.6361,1914.6361,400.0
2019-08-19 11:30:00,1938.23,1938.27,1937.3,1938.27,500.0,1914.0436,1914.0831,1913.1252,1914.0831,500.0
2019-08-19 11:35:00,1938.35,1939.65,1938.34,1939.65,357.0,1914.1621,1915.4459,1914.1523,1915.4459,357.0
2019-08-19 11:40:00,1941.01,1941.01,1941.01,1941.01,100.0,1916.7889,1916.7889,1916.7889,1916.7889,100.0
2019-08-19 11:45:00,1941.68,1941.69,1937.65,1937.65,700.0,1917.4506,1917.4605,1913.4709,1913.4709,700.0
2019-08-19 11:50:00,1936.44,1936.47,1936.0,1936.43,1266.0,1912.276,1912.3056,1911.8415,1912.2661,1266.0
2019-08-19 11:55:00,1936.58,1936.74,1935.53,1935.53,500.0,1912.4142,1912.5722,1911.3773,1911.3773,500.0
2019-08-19 12:00:00,1936.58,1936.78,1936.28,1936.78,900.0,1912.4142,1912.6117,1912.118,1912.6117,900.0
2019-08-19 12:05:00,1937.06,1941.96,1937.05,1941.96,1000.0,1912.8882,1917.7271,1912.8784,1917.7271,1000.0
2019-08-19 12:10:00,1941.5,1942.87,1941.01,1942.41,1100.0,1917.2728,1918.6257,1916.7889,1918.1715,1100.0
2019-08-19 12:15:00,1941.88,1941.88,1941.46,1941.63,300.0,1917.6481,1917.6481,1917.2333,1917.4012,300.0
2019-08-19 12:20:00,1941.55,1941.55,1940.97,1941.53,1185.0,1917.3222,1917.3222,1916.7494,1917.3024,1185.0
2019-08-19 12:25:00,1940.09,1940.09,1940.08,1940.09,100.0,1915.8804,1915.8804,1915.8705,1915.8804,100.0
2019-08-19 12:30:00,1940.09,1940.09,1938.64,1939.74,715.0,1915.8804,1915.8804,1914.4485,1915.5348,715.0
2019-08-19 12:35:00,1939.74,1939.74,1939.74,1939.74,0.0,1915.5348,1915.5348,1915.5348,1915.5348,0.0
2019-08-19 12:40:00,1938.12,1940.09,1938.12,1939.72,500.0,1913.935,1915.8804,1913.935,1915.515,500.0
2019-08-19 12:45:00,1940.87,1940.87,1939.39,1939.39,600.0,1916.6507,1916.6507,1915.1892,1915.1892,600.0
2019-08-19 12:50:00,1938.49,1939.39,1938.49,1939.39,800.0,1914.3004,1915.1892,1914.3004,1915.1892,800.0
2019-08-19 12:55:00,1939.68,1939.69,1939.68,1939.68,100.0,1915.4755,1915.4854,1915.4755,1915.4755,100.0
2019-08-19 13:00:00,1939.69,1940.43,1939.68,1940.43,500.0,1915.4854,1916.2162,1915.4755,1916.2162,500.0
2019-08-19 13:05:00,1940.36,1940.63,1939.92,1940.13,800.0,1916.147,1916.4137,1915.7125,1915.9199,800.0
2019-08-19 13:10:00,1939.64,1939.64,1938.29,1939.08,700.0,1915.436,1915.436,1914.1029,1914.883,700.0
2019-08-19 13:15:00,1938.07,1939.21,1938.07,1939.15,1200.0,1913.8856,1915.0114,1913.8856,1914.9521,1200.0
2019-08-19 13:20:00,1939.97,1942.15,1939.96,1941.75,6813.0,1915.7619,1917.9147,1915.752,1917.5197,6813.0
2019-08-19 13:25:00,1943.24,1943.24,1941.08,1943.17,1600.0,1918.9911,1918.9911,1916.8581,1918.922,1600.0
2019-08-19 13:30:00,1942.61,1942.62,1941.37,1941.37,200.0,1918.369,1918.3788,1917.1444,1917.1444,200.0
2019-08-19 13:35:00,1941.37,1941.37,1939.3,1940.43,2000.0,1917.1444,1917.1444,1915.1003,1916.2162,2000.0
2019-08-19 13:40:00,1939.91,1939.91,1934.0,1934.0,2000.0,1915.7027,1915.7027,1909.8664,1909.8664,2000.0
2019-08-19 13:45:00,1935.3,1936.64,1935.04,1935.88,1000.0,1911.1502,1912.4735,1910.8934,1911.723,1000.0
2019-08-19 13:50:00,1935.95,1935.95,1935.03,1935.24,900.0,1911.7921,1911.7921,1910.8836,1911.0909,900.0
2019-08-19 13:55:00,1935.11,1936.39,1935.11,1936.0,500.0,1910.9626,1912.2266,1910.9626,1911.8415,500.0
2019-08-19 14:00:00,1935.85,1935.85,1934.9,1935.0,1588.0,1911.6933,1911.6933,1910.7552,1910.8539,1588.0
2019-08-19 14:05:00,1935.01,1935.2,1934.01,1934.01,1000.0,1910.8638,1911.0514,1909.8763,1909.8763,1000.0
2019-08-19 14:10:00,1934.01,1934.6,1932.4,1933.35,1900.0,1909.8763,1910.4589,1908.2864,1909.2245,1900.0
2019-08-19 14:15:00,1932.39,1933.07,1931.41,1933.07,600.0,1908.2765,1908.948,1907.3087,1908.948,600.0
2019-08-19 14:20:00,1933.96,1935.14,1933.21,1933.52,1100.0,1909.8269,1910.9922,1909.0863,1909.3924,1100.0
2019-08-19 14:25:00,1934.55,1935.08,1933.4,1934.64,1999.0,1910.4096,1910.9329,1909.2739,1910.4984,1999.0
2019-08-19 14:30:00,1935.91,1938.0,1935.91,1938.0,1000.0,1911.7526,1913.8165,1911.7526,1913.8165,1000.0
2019-08-19 14:35:00,1940.0,1941.43,1939.85,1940.0,1384.0,1915.7915,1917.2037,1915.6434,1915.7915,1384.0
2019-08-19 14:40:00,1940.04,1942.0,1940.03,1942.0,1057.0,1915.831,1917.7666,1915.8212,1917.7666,1057.0
2019-08-19 14:45:00,1944.0,1944.89,1943.63,1943.65,700.0,1919.7416,1920.6205,1919.3762,1919.396,700.0
2019-08-19 14:50:00,1943.7,1944.32,1938.29,1939.39,3416.0,1919.4454,1920.0576,1914.1029,1915.1892,3416.0
2019-08-19 14:55:00,1938.23,1938.92,1937.78,1938.74,1043.0,1914.0436,1914.725,1913.5992,1914.5473,1043.0
2019-08-19 15:00:00,1938.32,1938.72,1938.31,1938.72,600.0,1914.1325,1914.5275,1914.1226,1914.5275,600.0
2019-08-19 15:05:00,1940.67,1941.07,1939.5,1939.51,2400.0,1916.4532,1916.8482,1915.2978,1915.3077,2400.0
2019-08-19 15:10:00,1938.95,1939.25,1938.02,1939.25,500.0,1914.7546,1915.0509,1913.8362,1915.0509,500.0
2019-08-19 15:15:00,1939.24,1939.24,1938.33,1938.34,836.0,1915.041,1915.041,1914.1424,1914.1523,836.0
2019-08-19 15:20:00,1939.1,1941.82,1939.1,1941.81,1647.0,1914.9028,1917.5888,1914.9028,1917.579,1647.0
2019-08-19 15:25:00,1943.94,1944.0,1943.2,1944.0,900.0,1919.6824,1919.7416,1918.9516,1919.7416,900.0
2019-08-19 15:30:00,1945.0,1945.04,1944.0,1945.04,1760.0,1920.7291,1920.7686,1919.7416,1920.7686,1760.0
2019-08-19 15:35:00,1945.85,1946.67,1945.79,1946.67,1287.0,1921.5685,1922.3783,1921.5093,1922.3783,1287.0
2019-08-19 15:40:00,1946.53,1947.9,1945.58,1947.43,3000.0,1922.2401,1923.593,1921.3019,1923.1288,3000.0
2019-08-19 15:45:00,1947.95,1949.12,1947.24,1949.12,3200.0,1923.6423,1924.7977,1922.9412,1924.7977,3200.0
2019-08-19 15:50:00,1950.0,1950.29,1946.75,1947.14,4700.0,1925.6668,1925.9531,1922.4573,1922.8424,4700.0
2019-08-19 15:55:00,1947.13,1947.14,1942.81,1944.76,5236.0,1922.8326,1922.8424,1918.5665,1920.4921,5236.0
2019-08-20 09:30:00,1942.51,1942.51,1935.11,1935.11,1812.0,1918.2702,1918.2702,1910.9626,1910.9626,1812.0
2019-08-20 09:35:00,1935.1,1935.1,1929.2,1929.21,2600.0,1910.9527,1910.9527,1905.1263,1905.1362,2600.0
2019-08-20 09:40:00,1932.86,1932.86,1929.25,1929.25,710.0,1908.7406,1908.7406,1905.1757,1905.1757,710.0
2019-08-20 09:45:00,1934.41,1934.41,1934.4,1934.4,300.0,1910.2713,1910.2713,1910.2614,1910.2614,300.0
2019-08-20 09:50:00,1936.62,1937.73,1933.97,1937.19,1000.0,1912.4537,1913.5499,1909.8368,1913.0166,1000.0
2019-08-20 09:55:00,1939.21,1939.21,1939.2,1939.21,100.0,1915.0114,1915.0114,1915.0015,1915.0114,100.0
2019-08-20 10:00:00,1939.48,1939.49,1936.55,1938.62,900.0,1915.278,1915.2879,1912.3846,1914.4288,900.0
2019-08-20 10:05:00,1941.51,1941.51,1941.51,1941.51,100.0,1917.2827,1917.2827,1917.2827,1917.2827,100.0
2019-08-20 10:10:00,1945.32,1945.32,1945.31,1945.32,300.0,1921.0452,1921.0452,1921.0353,1921.0452,300.0
2019-08-20 10:15:00,1946.41,1948.78,1946.41,1948.24,800.0,1922.1216,1924.462,1922.1216,1923.9287,800.0
2019-08-20 10:20:00,1950.59,1952.13,1949.14,1949.42,1520.0,1926.2494,1927.7702,1924.8175,1925.094,1520.0
2019-08-20 10:25:00,1949.42,1950.89,1949.42,1950.88,200.0,1925.094,1926.5457,1925.094,1926.5358,200.0
2019-08-20 10:30:00,1950.88,1950.88,1942.17,1942.18,1316.0,1926.5358,1926.5358,1917.9345,1917.9443,1316.0
2019-08-20 10:35:00,1942.53,1942.53,1941.98,1942.32,1032.0,1918.29,1918.29,1917.7468,1918.0826,1032.0
2019-08-20 10:40:00,1941.35,1941.99,1939.76,1941.99,1000.0,1917.1247,1917.7567,1915.5545,1917.7567,1000.0
2019-08-20 10:45:00,1941.99,1941.99,1941.99,1941.99,0.0,1917.7567,1917.7567,1917.7567,1917.7567,0.0
2019-08-20 10:50:00,1938.55,1941.26,1937.73,1941.26,1000.0,1914.3596,1917.0358,1913.5499,1917.0358,1000.0
2019-08-20 10:55:00,1941.31,1946.78,1941.3,1944.25,400.0,1917.0852,1922.4869,1917.0753,1919.9885,400.0
2019-08-20 11:00:00,1945.0,1947.37,1943.52,1946.88,800.0,1920.7291,1923.0696,1919.2676,1922.5857,800.0
2019-08-20 11:05:00,1947.76,1948.37,1946.41,1948.37,900.0,1923.4547,1924.0571,1922.1216,1924.0571,900.0
2019-08-20 11:10:00,1948.7,1951.01,1947.68,1950.02,1800.0,1924.383,1926.6642,1923.3757,1925.6865,1800.0
2019-08-20 11:15:00,1946.35,1948.71,1946.35,1947.26,900.0,1922.0623,1924.3929,1922.0623,1922.9609,900.0
2019-08-20 11:20:00,1947.21,1947.21,1944.78,1944.78,300.0,1922.9116,1922.9116,1920.5119,1920.5119,300.0
2019-08-20 11:25:00,1944.78,1944.78,1944.78,1944.78,0.0,1920.5119,1920.5119,1920.5119,1920.5119,0.0
2019-08-20 11:30:00,1945.56,1945.57,1945.53,1945.54,300.0,1921.2822,1921.292,1921.2525,1921.2624,300.0
2019-08-20 11:35:00,1945.12,1945.78,1944.98,1945.23,500.0,1920.8477,1921.4994,1920.7094,1920.9563,500.0
2019-08-20 11:40:00,1944.32,1947.79,1944.31,1947.72,1371.0,1920.0576,1923.4843,1920.0478,1923.4152,1371.0
2019-08-20 11:45:00,1947.72,1947.72,1947.52,1947.52,200.0,1923.4152,1923.4152,1923.2177,1923.2177,200.0
2019-08-20 11:50:00,1950.0,1951.38,1947.55,1947.56,700.0,1925.6668,1927.0295,1923.2473,1923.2572,700.0
2019-08-20 11:55:00,1947.37,1947.72,1946.4,1946.4,700.0,1923.0696,1923.4152,1922.1117,1922.1117,700.0
2019-08-20 12:00:00,1946.4,1946.4,1946.4,1946.4,0.0,1922.1117,1922.1117,1922.1117,1922.1117,0.0
2019-08-20 12:05:00,1946.89,1946.89,1945.02,1945.92,881.0,1922.5956,1922.5956,1920.7489,1921.6377,881.0
2019-08-20 12:10:00,1947.0,1947.39,1946.43,1946.44,500.0,1922.7042,1923.0893,1922.1413,1922.1512,500.0
2019-08-20 12:15:00,1947.39,1947.86,1946.65,1947.76,964.0,1923.0893,1923.5535,1922.3586,1923.4547,964.0
2019-08-20 12:20:00,1947.23,1947.23,1947.23,1947.23,100.0,1922.9313,1922.9313,1922.9313,1922.9313,100.0
2019-08-20 12:25:00,1946.91,1947.26,1946.2,1947.25,400.0,1922.6153,1922.9609,1921.9142,1922.9511,400.0
2019-08-20 12:30:00,1945.94,1946.58,1944.47,1944.47,300.0,1921.6574,1922.2894,1920.2058,1920.2058,300.0
2019-08-20 12:35:00,1944.51,1944.51,1942.01,1942.01,900.0,1920.2453,1920.2453,1917.7765,1917.7765,900.0
2019-08-20 12:40:00,1941.67,1941.67,1941.29,1941.29,200.0,1917.4407,1917.4407,1917.0654,1917.0654,200.0
2019-08-20 12:45:00,1941.85,1943.6,1941.42,1943.6,1500.0,1917.6185,1919.3466,1917.1938,1919.3466,1500.0
2019-08-20 12:50:00,1943.4,1944.64,1941.89,1943.69,2000.0,1919.1491,1920.3736,1917.658,1919.4355,2000.0
2019-08-20 12:55:00,1940.97,1942.4,1940.97,1942.39,300.0,1916.7494,1918.1616,1916.7494,1918.1517,300.0
2019-08-20 13:00:00,1941.74,1941.74,1940.0,1940.0,695.0,1917.5098,1917.5098,1915.7915,1915.7915,695.0
2019-08-20 13:05:00,1940.45,1940.45,1939.19,1940.3,400.0,1916.2359,1916.2359,1914.9916,1916.0878,400.0
2019-08-20 13:10:00,1940.69,1940.7,1940.69,1940.69,100.0,1916.4729,1916.4828,1916.4729,1916.4729,100.0
2019-08-20 13:15:00,1940.69,1940.83,1937.14,1938.5,1231.0,1916.4729,1916.6112,1912.9672,1914.3103,1231.0
2019-08-20 13:20:00,1936.59,1936.59,1936.59,1936.59,100.0,1912.4241,1912.4241,1912.4241,1912.4241,100.0
2019-08-20 13:25:00,1937.21,1940.37,1936.85,1940.37,1000.0,1913.0364,1916.1569,1912.6808,1916.1569,1000.0
2019-08-20 13:30:00,1940.08,1941.35,1940.07,1941.35,900.0,1915.8705,1917.1247,1915.8607,1917.1247,900.0
2019-08-20 13:35:00,1937.31,1938.01,1937.06,1937.31,400.0,1913.1351,1913.8264,1912.8882,1913.1351,400.0
2019-08-20 13:40:00,1936.65,1937.64,1936.65,1937.64,200.0,1912.4833,1913.461,1912.4833,1913.461,200.0
2019-08-20 13:45:00,1938.51,1938.57,1937.51,1937.58,1000.0,1914.3201,1914.3794,1913.3326,1913.4017,1000.0
2019-08-20 13:50:00,1938.14,1939.24,1936.9,1939.24,500.0,1913.9548,1915.041,1912.7302,1915.041,500.0
2019-08-20 13:55:00,1938.95,1939.85,1938.94,1939.5,400.0,1914.7546,1915.6434,1914.7448,1915.2978,400.0
2019-08-20 14:00:00,1939.23,1939.23,1937.88,1938.4,1300.0,1915.0312,1915.0312,1913.698,1914.2115,1300.0
2019-08-20 14:05:00,1939.52,1939.52,1935.0,1935.0,1694.0,1915.3175,1915.3175,1910.8539,1910.8539,1694.0
2019-08-20 14:10:00,1934.74,1935.74,1934.13,1934.13,500.0,1910.5972,1911.5847,1909.9948,1909.9948,500.0
2019-08-20 14:15:00,1931.52,1934.55,1931.52,1934.55,700.0,1907.4174,1910.4096,1907.4174,1910.4096,700.0
2019-08-20 14:20:00,1933.62,1933.83,1931.34,1933.58,1500.0,1909.4912,1909.6985,1907.2396,1909.4517,1500.0
2019-08-20 14:25:00,1932.45,1933.18,1932.45,1933.17,200.0,1908.3358,1909.0566,1908.3358,1909.0468,200.0
2019-08-20 14:30:00,1934.34,1935.78,1934.34,1935.78,200.0,1910.2022,1911.6242,1910.2022,1911.6242,200.0
2019-08-20 14:35:00,1936.98,1936.98,1936.23,1936.23,500.0,1912.8092,1912.8092,1912.0686,1912.0686,500.0
2019-08-20 14:40:00,1936.91,1937.37,1934.59,1934.6,1000.0,1912.7401,1913.1944,1910.4491,1910.4589,1000.0
2019-08-20 14:45:00,1934.92,1935.29,1934.91,1935.29,200.0,1910.7749,1911.1403,1910.7651,1911.1403,200.0
2019-08-20 14:50:00,1933.74,1933.74,1931.0,1931.39,600.0,1909.6097,1909.6097,1906.9038,1907.289,600.0
2019-08-20 14:55:00,1933.08,1934.41,1933.08,1934.41,1000.0,1908.9579,1910.2713,1908.9579,1910.2713,1000.0
2019-08-20 15:00:00,1933.22,1934.65,1931.96,1932.85,800.0,1909.0961,1910.5083,1907.8519,1908.7308,800.0
2019-08-20 15:05:00,1932.16,1933.03,1931.9,1931.91,555.0,1908.0494,1908.9085,1907.7926,1907.8025,555.0
2019-08-20 15:10:00,1930.9,1931.11,1930.53,1930.58,1000.0,1906.8051,1907.0125,1906.4397,1906.4891,1000.0
2019-08-20 15:15:00,1929.66,1931.35,1929.34,1931.35,500.0,1905.5806,1907.2495,1905.2646,1907.2495,500.0
2019-08-20 15:20:00,1930.15,1931.5,1929.87,1931.5,800.0,1906.0645,1907.3976,1905.7879,1907.3976,800.0
2019-08-20 15:25:00,1931.16,1934.05,1929.91,1933.85,2400.0,1907.0619,1909.9158,1905.8275,1909.7183,2400.0
2019-08-20 15:30:00,1936.41,1939.06,1935.97,1936.24,2150.0,1912.2463,1914.8633,1911.8118,1912.0785,2150.0
2019-08-20 15:35:00,1935.66,1936.53,1935.16,1935.5,1000.0,1911.5057,1912.3648,1911.0119,1911.3477,1000.0
2019-08-20 15:40:00,1936.42,1936.66,1935.29,1936.2,1617.0,1912.2562,1912.4932,1911.1403,1912.039,1617.0
2019-08-20 15:45:00,1935.32,1938.15,1935.32,1935.95,2100.0,1911.1699,1913.9646,1911.1699,1911.7921,2100.0
2019-08-20 15:50:00,1937.73,1937.78,1935.04,1935.21,2550.0,1913.5499,1913.5992,1910.8934,1911.0613,2550.0
2019-08-20 15:55:00,1935.23,1938.0,1932.0,1935.66,11004.0,1911.0811,1913.8165,1907.8914,1911.5057,11004.0
2019-08-21 09:30:00,1945.69,1946.93,1940.38,1940.38,4355.0,1921.4105,1922.6351,1916.1668,1916.1668,4355.0
2019-08-21 09:35:00,1941.73,1942.98,1941.73,1942.98,500.0,1917.5,1918.7344,1917.5,1918.7344,500.0
2019-08-21 09:40:00,1944.67,1952.26,1944.66,1952.26,1500.0,1920.4033,1927.8986,1920.3934,1927.8986,1500.0
2019-08-21 09:45:00,1948.54,1950.58,1948.54,1950.58,1300.0,1924.225,1926.2395,1924.225,1926.2395,1300.0
2019-08-21 09:50:00,1947.08,1948.76,1947.08,1948.75,650.0,1922.7832,1924.4422,1922.7832,1924.4324,650.0
2019-08-21 09:55:00,1950.36,1950.41,1949.92,1950.4,400.0,1926.0223,1926.0716,1925.5878,1926.0618,400.0
2019-08-21 10:00:00,1949.84,1949.84,1949.84,1949.84,100.0,1925.5088,1925.5088,1925.5088,1925.5088,100.0
2019-08-21 10:05:00,1947.79,1947.79,1944.67,1944.67,400.0,1923.4843,1923.4843,1920.4033,1920.4033,400.0
2019-08-21 10:10:00,1945.32,1948.67,1945.32,1948.67,1000.0,1921.0452,1924.3534,1921.0452,1924.3534,1000.0
2019-08-21 10:15:00,1948.55,1949.9,1948.06,1949.14,1200.0,1924.2348,1925.568,1923.751,1924.8175,1200.0
2019-08-21 10:20:00,1948.61,1950.42,1948.61,1950.42,2500.0,1924.2941,1926.0815,1924.2941,1926.0815,2500.0
2019-08-21 10:25:00,1950.42,1950.42,1948.54,1948.88,800.0,1926.0815,1926.0815,1924.225,1924.5607,800.0
2019-08-21 10:30:00,1947.32,1948.39,1946.65,1946.66,300.0,1923.0202,1924.0768,1922.3586,1922.3684,300.0
2019-08-21 10:35:00,1946.68,1947.51,1945.95,1945.95,500.0,1922.3882,1923.2078,1921.6673,1921.6673,500.0
2019-08-21 10:40:00,1945.95,1945.95,1945.41,1945.41,200.0,1921.6673,1921.6673,1921.134,1921.134,200.0
2019-08-21 10:45:00,1943.93,1943.93,1942.94,1942.94,300.0,1919.6725,1919.6725,1918.6949,1918.6949,300.0
2019-08-21 10:50:00,1945.93,1945.94,1945.92,1945.94,200.0,1921.6475,1921.6574,1921.6377,1921.6574,200.0
2019-08-21 10:55:00,1945.11,1948.24,1945.11,1948.21,2200.0,1920.8378,1923.9287,1920.8378,1923.8991,2200.0
2019-08-21 11:00:00,1947.73,1947.74,1944.83,1947.21,2800.0,1923.4251,1923.435,1920.5613,1922.9116,2800.0
2019-08-21 11:05:00,1947.99,1949.17,1947.36,1947.61,4700.0,1923.6818,1924.8471,1923.0597,1923.3066,4700.0
2019-08-21 11:10:00,1947.63,1948.26,1947.39,1948.24,1600.0,1923.3263,1923.9485,1923.0893,1923.9287,1600.0
2019-08-21 11:15:00,1947.97,1947.97,1946.42,1947.58,600.0,1923.6621,1923.6621,1922.1314,1923.277,600.0
2019-08-21 11:20:00,1947.09,1948.09,1946.24,1948.09,400.0,1922.7931,1923.7806,1921.9537,1923.7806,400.0
2019-08-21 11:25:00,1948.29,1948.29,1947.99,1947.99,400.0,1923.9781,1923.9781,1923.6818,1923.6818,400.0
2019-08-21 11:30:00,1947.26,1948.0,1947.17,1947.87,700.0,1922.9609,1923.6917,1922.8721,1923.5633,700.0
2019-08-21 11:35:00,1949.03,1949.67,1948.85,1949.67,1500.0,1924.7089,1925.3409,1924.5311,1925.3409,1500.0
2019-08-21 11:40:00,1949.26,1949.26,1948.86,1948.86,700.0,1924.936,1924.936,1924.541,1924.541,700.0
2019-08-21 11:45:00,1949.17,1949.7,1948.74,1949.4,700.0,1924.8471,1925.3705,1924.4225,1925.0742,700.0
2019-08-21 11:50:00,1948.24,1948.72,1948.12,1948.12,300.0,1923.9287,1924.4027,1923.8102,1923.8102,300.0
2019-08-21 11:55:00,1948.37,1951.63,1948.37,1951.63,8389.0,1924.0571,1927.2764,1924.0571,1927.2764,8389.0
2019-08-21 12:00:00,1951.59,1951.62,1949.66,1949.71,1200.0,1927.2369,1927.2665,1925.331,1925.3804,1200.0
2019-08-21 12:05:00,1949.38,1950.42,1948.89,1948.89,800.0,1925.0545,1926.0815,1924.5706,1924.5706,800.0
2019-08-21 12:10:00,1949.21,1949.46,1949.21,1949.46,200.0,1924.8866,1925.1335,1924.8866,1925.1335,200.0
2019-08-21 12:15:00,1948.01,1948.01,1948.01,1948.01,100.0,1923.7016,1923.7016,1923.7016,1923.7016,100.0
2019-08-21 12:20:00,1947.49,1947.49,1947.49,1947.49,100.0,1923.1881,1923.1881,1923.1881,1923.1881,100.0
2019-08-21 12:25:00,1947.89,1947.94,1945.98,1945.98,600.0,1923.5831,1923.6325,1921.6969,1921.6969,600.0
2019-08-21 12:30:00,1947.01,1947.01,1946.44,1946.82,400.0,1922.7141,1922.7141,1922.1512,1922.5264,400.0
2019-08-21 12:35:00,1946.68,1947.61,1946.56,1947.61,520.0,1922.3882,1923.3066,1922.2697,1923.3066,520.0
2019-08-21 12:40:00,1947.61,1947.61,1947.61,1947.61,0.0,1923.3066,1923.3066,1923.3066,1923.3066,0.0
2019-08-21 12:45:00,1946.9,1947.62,1946.9,1946.98,600.0,1922.6054,1923.3165,1922.6054,1922.6844,600.0
2019-08-21 12:50:00,1947.09,1947.22,1946.84,1946.84,800.0,1922.7931,1922.9214,1922.5462,1922.5462,800.0
2019-08-21 12:55:00,1946.95,1947.06,1945.79,1947.06,629.0,1922.6548,1922.7634,1921.5093,1922.7634,629.0
2019-08-21 13:00:00,1946.68,1946.69,1946.33,1946.33,200.0,1922.3882,1922.3981,1922.0426,1922.0426,200.0
2019-08-21 13:05:00,1946.31,1946.32,1945.84,1945.84,200.0,1922.0228,1922.0327,1921.5587,1921.5587,200.0
2019-08-21 13:10:00,1945.84,1945.84,1945.84,1945.84,0.0,1921.5587,1921.5587,1921.5587,1921.5587,0.0
2019-08-21 13:15:00,1947.04,1947.04,1947.04,1947.04,100.0,1922.7437,1922.7437,1922.7437,1922.7437,100.0
2019-08-21 13:20:00,1947.04,1947.04,1947.04,1947.04,0.0,1922.7437,1922.7437,1922.7437,1922.7437,0.0
2019-08-21 13:25:00,1947.66,1947.66,1947.66,1947.66,200.0,1923.356,1923.356,1923.356,1923.356,200.0
2019-08-21 13:30:00,1948.33,1948.99,1947.99,1948.99,400.0,1924.0176,1924.6694,1923.6818,1924.6694,400.0
2019-08-21 13:35:00,1948.18,1948.19,1948.18,1948.18,100.0,1923.8695,1923.8793,1923.8695,1923.8695,100.0
2019-08-21 13:40:00,1948.24,1950.4,1948.24,1950.4,1250.0,1923.9287,1926.0618,1923.9287,1926.0618,1250.0
2019-08-21 13:45:00,1950.54,1951.4,1950.53,1950.59,1500.0,1926.2,1927.0493,1926.1901,1926.2494,1500.0
2019-08-21 13:50:00,1950.59,1951.17,1949.38,1950.61,1300.0,1926.2494,1926.8222,1925.0545,1926.2691,1300.0
2019-08-21 13:55:00,1950.04,1950.05,1948.0,1948.0,1300.0,1925.7063,1925.7161,1923.6917,1923.6917,1300.0
2019-08-21 14:00:00,1945.0,1947.08,1943.43,1947.08,1119.0,1920.7291,1922.7832,1919.1787,1922.7832,1119.0
2019-08-21 14:05:00,1944.13,1944.13,1944.13,1944.13,100.0,1919.87,1919.87,1919.87,1919.87,100.0
2019-08-21 14:10:00,1945.21,1945.22,1945.14,1945.14,1100.0,1920.9365,1920.9464,1920.8674,1920.8674,1100.0
2019-08-21 14:15:00,1946.26,1947.08,1946.25,1947.07,500.0,1921.9734,1922.7832,1921.9636,1922.7733,500.0
2019-08-21 14:20:00,1947.09,1947.1,1946.15,1946.98,400.0,1922.7931,1922.8029,1921.8648,1922.6844,400.0
2019-08-21 14:25:00,1946.78,1946.78,1946.62,1946.62,200.0,1922.4869,1922.4869,1922.3289,1922.3289,200.0
2019-08-21 14:30:00,1946.62,1946.62,1946.62,1946.62,100.0,1922.3289,1922.3289,1922.3289,1922.3289,100.0
2019-08-21 14:35:00,1946.04,1946.04,1942.0,1942.0,900.0,1921.7562,1921.7562,1917.7666,1917.7666,900.0
2019-08-21 14:40:00,1940.71,1941.19,1940.71,1941.18,400.0,1916.4927,1916.9667,1916.4927,1916.9568,400.0
2019-08-21 14:45:00,1941.18,1941.19,1941.18,1941.18,100.0,1916.9568,1916.9667,1916.9568,1916.9568,100.0
2019-08-21 14:50:00,1939.7,1941.76,1939.7,1941.11,900.0,1915.4953,1917.5296,1915.4953,1916.8877,900.0
2019-08-21 14:55:00,1941.23,1942.07,1941.23,1941.68,500.0,1917.0062,1917.8357,1917.0062,1917.4506,500.0
2019-08-21 15:00:00,1942.78,1942.78,1942.78,1942.78,100.0,1918.5369,1918.5369,1918.5369,1918.5369,100.0
2019-08-21 15:05:00,1944.0,1944.62,1944.0,1944.61,283.0,1919.7416,1920.3539,1919.7416,1920.344,283.0
2019-08-21 15:10:00,1945.05,1945.59,1945.04,1945.47,1000.0,1920.7785,1921.3118,1920.7686,1921.1933,1000.0
2019-08-21 15:15:00,1945.72,1950.0,1944.64,1950.0,3410.0,1921.4402,1925.6668,1920.3736,1925.6668,3410.0
2019-08-21 15:20:00,1950.8,1951.74,1949.74,1949.75,2443.0,1926.4568,1927.385,1925.41,1925.4199,2443.0
2019-08-21 15:25:00,1949.31,1949.64,1949.3,1949.5,400.0,1924.9854,1925.3112,1924.9755,1925.173,400.0
2019-08-21 15:30:00,1949.99,1950.45,1949.91,1950.09,890.0,1925.6569,1926.1111,1925.5779,1925.7556,890.0
2019-08-21 15:35:00,1950.45,1951.23,1950.16,1950.94,800.0,1926.1111,1926.8814,1925.8248,1926.595,800.0
2019-08-21 15:40:00,1949.65,1950.92,1948.94,1948.94,1600.0,1925.3211,1926.5753,1924.62,1924.62,1600.0
2019-08-21 15:45:00,1950.22,1951.33,1950.02,1951.32,400.0,1925.884,1926.9802,1925.6865,1926.9703,400.0
2019-08-21 15:50:00,1952.16,1953.97,1949.06,1953.97,5340.0,1927.7998,1929.5872,1924.7385,1929.5872,5340.0
2019-08-21 15:55:00,1954.21,1957.6,1954.21,1955.93,5057.0,1929.8242,1933.1719,1929.8242,1931.5228,5057.0
2019-08-22 09:30:00,1962.45,1965.0,1960.26,1965.0,4559.0,1937.9614,1940.4796,1935.7987,1940.4796,4559.0
2019-08-22 09:35:00,1966.77,1967.52,1956.03,1957.89,1800.0,1942.2275,1942.9681,1931.6215,1933.4583,1800.0
2019-08-22 09:40:00,1958.46,1959.35,1958.45,1959.34,300.0,1934.0212,1934.9001,1934.0113,1934.8902,300.0
2019-08-22 09:45:00,1957.2,1958.62,1956.34,1958.62,500.0,1932.7769,1934.1792,1931.9276,1934.1792,500.0
2019-08-22 09:50:00,1957.9,1958.55,1957.78,1957.79,300.0,1933.4682,1934.1101,1933.3497,1933.3595,300.0
2019-08-22 09:55:00,1959.23,1961.59,1958.79,1961.58,500.0,1934.7816,1937.1121,1934.3471,1937.1023,500.0
2019-08-22 10:00:00,1961.67,1964.46,1961.53,1961.84,1400.0,1937.1911,1939.9463,1937.0529,1937.359,1400.0
2019-08-22 10:05:00,1960.26,1960.26,1955.75,1958.33,950.0,1935.7987,1935.7987,1931.345,1933.8928,950.0
2019-08-22 10:10:00,1955.3,1955.3,1953.75,1954.34,517.0,1930.9006,1930.9006,1929.37,1929.9526,517.0
2019-08-22 10:15:00,1953.01,1954.05,1952.0,1952.0,1122.0,1928.6392,1929.6662,1927.6418,1927.6418,1122.0
2019-08-22 10:20:00,1949.15,1949.15,1947.7,1948.21,800.0,1924.8274,1924.8274,1923.3955,1923.8991,800.0
2019-08-22 10:25:00,1949.09,1949.1,1946.11,1946.11,961.0,1924.7681,1924.778,1921.8253,1921.8253,961.0
2019-08-22 10:30:00,1944.14,1944.14,1935.55,1935.56,1978.0,1919.8799,1919.8799,1911.3971,1911.4069,1978.0
2019-08-22 10:35:00,1934.92,1934.94,1928.3,1933.0,3823.0,1910.7749,1910.7947,1904.2375,1908.8789,3823.0
2019-08-22 10:40:00,1933.56,1937.01,1932.85,1932.85,2000.0,1909.4319,1912.8389,1908.7308,1908.7308,2000.0
2019-08-22 10:45:00,1932.85,1936.29,1932.12,1936.28,2072.0,1908.7308,1912.1278,1908.0099,1912.118,2072.0
2019-08-22 10:50:00,1937.37,1937.37,1934.73,1934.93,500.0,1913.1944,1913.1944,1910.5873,1910.7848,500.0
2019-08-22 10:55:00,1934.93,1934.94,1934.93,1934.93,100.0,1910.7848,1910.7947,1910.7848,1910.7848,100.0
2019-08-22 11:00:00,1936.8,1936.8,1934.88,1934.88,400.0,1912.6315,1912.6315,1910.7354,1910.7354,400.0
2019-08-22 11:05:00,1935.01,1940.42,1935.01,1940.42,1299.0,1910.8638,1916.2063,1910.8638,1916.2063,1299.0
2019-08-22 11:10:00,1940.45,1943.69,1940.45,1941.9,1086.0,1916.2359,1919.4355,1916.2359,1917.6678,1086.0
2019-08-22 11:15:00,1942.72,1945.83,1942.72,1945.42,1500.0,1918.4776,1921.5488,1918.4776,1921.1439,1500.0
2019-08-22 11:20:00,1943.78,1943.78,1940.94,1940.94,1620.0,1919.5244,1919.5244,1916.7198,1916.7198,1620.0
2019-08-22 11:25:00,1941.85,1941.85,1940.34,1941.16,1200.0,1917.6185,1917.6185,1916.1273,1916.9371,1200.0
2019-08-22 11:30:00,1939.54,1939.95,1938.22,1939.71,1400.0,1915.3373,1915.7422,1914.0338,1915.5052,1400.0
2019-08-22 11:35:00,1941.99,1941.99,1941.99,1941.99,300.0,1917.7567,1917.7567,1917.7567,1917.7567,300.0
2019-08-22 11:40:00,1942.19,1942.75,1940.99,1940.99,2200.0,1917.9542,1918.5072,1916.7692,1916.7692,2200.0
2019-08-22 11:45:00,1940.99,1942.52,1940.33,1940.44,522.0,1916.7692,1918.2801,1916.1174,1916.2261,522.0
2019-08-22 11:50:00,1938.77,1939.97,1937.02,1939.48,1220.0,1914.5769,1915.7619,1912.8487,1915.278,1220.0
2019-08-22 11:55:00,1939.48,1939.48,1939.48,1939.48,0.0,1915.278,1915.278,1915.278,1915.278,0.0
2019-08-22 12:00:00,1942.56,1943.31,1942.56,1943.31,500.0,1918.3196,1919.0602,1918.3196,1919.0602,500.0
2019-08-22 12:05:00,1944.75,1944.75,1944.61,1944.61,400.0,1920.4823,1920.4823,1920.344,1920.344,400.0
2019-08-22 12:10:00,1944.52,1944.52,1944.51,1944.52,100.0,1920.2551,1920.2551,1920.2453,1920.2551,100.0
2019-08-22 12:15:00,1944.52,1946.22,1943.84,1946.06,900.0,1920.2551,1921.9339,1919.5836,1921.7759,900.0
2019-08-22 12:20:00,1944.78,1945.87,1944.78,1945.78,1114.0,1920.5119,1921.5883,1920.5119,1921.4994,1114.0
2019-08-22 12:25:00,1945.83,1946.43,1945.83,1946.42,500.0,1921.5488,1922.1413,1921.5488,1922.1314,500.0
2019-08-22 12:30:00,1948.24,1950.3,1948.24,1948.63,700.0,1923.9287,1925.963,1923.9287,1924.3139,700.0
2019-08-22 12:35:00,1946.48,1946.48,1943.53,1943.54,211.0,1922.1907,1922.1907,1919.2775,1919.2874,211.0
2019-08-22 12:40:00,1944.9,1944.9,1944.9,1944.9,100.0,1920.6304,1920.6304,1920.6304,1920.6304,100.0
2019-08-22 12:45:00,1947.55,1947.55,1947.25,1947.26,200.0,1923.2473,1923.2473,1922.9511,1922.9609,200.0
2019-08-22 12:50:00,1947.66,1947.74,1945.3,1945.31,600.0,1923.356,1923.435,1921.0254,1921.0353,600.0
2019-08-22 12:55:00,1945.85,1947.94,1945.85,1947.93,1000.0,1921.5685,1923.6325,1921.5685,1923.6226,1000.0
2019-08-22 13:00:00,1947.93,1947.94,1947.27,1947.27,300.0,1923.6226,1923.6325,1922.9708,1922.9708,300.0
2019-08-22 13:05:00,1946.35,1946.35,1946.35,1946.35,100.0,1922.0623,1922.0623,1922.0623,1922.0623,100.0
2019-08-22 13:10:00,1944.1,1945.59,1944.1,1945.0,700.0,1919.8404,1921.3118,1919.8404,1920.7291,700.0
2019-08-22 13:15:00,1945.0,1945.0,1945.0,1945.0,0.0,1920.7291,1920.7291,1920.7291,1920.7291,0.0
2019-08-22 13:20:00,1947.23,1950.1,1947.22,1950.1,600.0,1922.9313,1925.7655,1922.9214,1925.7655,600.0
2019-08-22 13:25:00,1949.97,1950.22,1949.97,1950.21,200.0,1925.6371,1925.884,1925.6371,1925.8741,200.0
2019-08-22 13:30:00,1949.83,1950.86,1949.47,1949.69,1100.0,1925.4989,1926.516,1925.1434,1925.3606,1100.0
2019-08-22 13:35:00,1949.5,1949.51,1949.5,1949.51,300.0,1925.173,1925.1829,1925.173,1925.1829,300.0
2019-08-22 13:40:00,1949.51,1949.51,1949.51,1949.51,0.0,1925.1829,1925.1829,1925.1829,1925.1829,0.0
2019-08-22 13:45:00,1950.46,1950.46,1950.45,1950.46,100.0,1926.121,1926.121,1926.1111,1926.121,100.0
2019-08-22 13:50:00,1948.86,1948.86,1948.84,1948.84,300.0,1924.541,1924.541,1924.5212,1924.5212,300.0
2019-08-22 13:55:00,1948.89,1950.99,1948.89,1950.99,1300.0,1924.5706,1926.6444,1924.5706,1926.6444,1300.0
2019-08-22 14:00:00,1951.25,1951.85,1951.25,1951.85,300.0,1926.9012,1927.4937,1926.9012,1927.4937,300.0
2019-08-22 14:05:00,1952.43,1953.71,1952.43,1952.79,1088.0,1928.0664,1929.3305,1928.0664,1928.4219,1088.0
2019-08-22 14:10:00,1953.2,1953.2,1951.0,1952.24,900.0,1928.8268,1928.8268,1926.6543,1927.8788,900.0
2019-08-22 14:15:00,1952.83,1954.11,1952.52,1952.53,900.0,1928.4614,1929.7255,1928.1553,1928.1652,900.0
2019-08-22 14:20:00,1952.54,1952.54,1952.1,1952.11,400.0,1928.1751,1928.1751,1927.7406,1927.7504,400.0
2019-08-22 14:25:00,1952.9,1952.91,1951.96,1951.96,300.0,1928.5306,1928.5404,1927.6023,1927.6023,300.0
2019-08-22 14:30:00,1953.48,1953.48,1951.83,1951.83,300.0,1929.1033,1929.1033,1927.4739,1927.4739,300.0
2019-08-22 14:35:00,1952.17,1955.7,1952.17,1955.7,500.0,1927.8097,1931.2956,1927.8097,1931.2956,500.0
2019-08-22 14:40:00,1957.86,1957.86,1956.71,1956.71,300.0,1933.4287,1933.4287,1932.293,1932.293,300.0
2019-08-22 14:45:00,1958.66,1960.79,1958.65,1959.61,1000.0,1934.2187,1936.3221,1934.2088,1935.1568,1000.0
2019-08-22 14:50:00,1959.28,1960.04,1957.72,1959.18,1200.0,1934.831,1935.5815,1933.2904,1934.7322,1200.0
2019-08-22 14:55:00,1959.79,1960.96,1959.79,1960.29,403.0,1935.3346,1936.49,1935.3346,1935.8284,403.0
2019-08-22 15:00:00,1960.22,1963.64,1960.21,1962.73,5916.0,1935.7592,1939.1365,1935.7493,1938.2379,5916.0
2019-08-22 15:05:00,1961.54,1963.92,1961.54,1963.33,1000.0,1937.0628,1939.4131,1937.0628,1938.8304,1000.0
2019-08-22 15:10:00,1963.26,1963.31,1959.57,1960.8,2138.0,1938.7613,1938.8107,1935.1173,1936.332,2138.0
2019-08-22 15:15:00,1959.55,1959.65,1958.06,1958.06,500.0,1935.0976,1935.1963,1933.6262,1933.6262,500.0
2019-08-22 15:20:00,1957.15,1957.15,1956.05,1956.31,699.0,1932.7275,1932.7275,1931.6413,1931.898,699.0
2019-08-22 15:25:00,1956.15,1957.86,1955.15,1957.86,800.0,1931.74,1933.4287,1930.7525,1933.4287,800.0
2019-08-22 15:30:00,1957.36,1958.3,1957.36,1958.29,700.0,1932.9349,1933.8632,1932.9349,1933.8533,700.0
2019-08-22 15:35:00,1957.46,1957.46,1956.08,1957.32,600.0,1933.0337,1933.0337,1931.6709,1932.8954,600.0
2019-08-22 15:40:00,1958.12,1958.39,1957.57,1957.68,500.0,1933.6854,1933.9521,1933.1423,1933.2509,500.0
2019-08-22 15:45:00,1957.17,1958.77,1957.11,1958.77,700.0,1932.7473,1934.3273,1932.688,1934.3273,700.0
2019-08-22 15:50:00,1958.99,1960.94,1958.79,1959.27,1600.0,1934.5446,1936.4702,1934.3471,1934.8211,1600.0
2019-08-22 15:55:00,1959.07,1959.21,1951.16,1951.16,4300.0,1934.6236,1934.7618,1926.8123,1926.8123,4300.0
2019-08-23 09:30:00,1942.98,1942.98,1930.52,1941.66,3264.0,1918.7344,1918.7344,1906.4298,1917.4308,3264.0
2019-08-23 09:35:00,1935.67,1935.67,1935.67,1935.67,100.0,1911.5156,1911.5156,1911.5156,1911.5156,100.0
2019-08-23 09:40:00,1938.29,1940.29,1935.43,1935.44,700.0,1914.1029,1916.0779,1911.2786,1911.2884,700.0
2019-08-23 09:45:00,1935.64,1935.64,1930.54,1930.94,2100.0,1911.4859,1911.4859,1906.4496,1906.8446,2100.0
2019-08-23 09:50:00,1928.23,1932.45,1928.23,1932.44,400.0,1904.1684,1908.3358,1904.1684,1908.3259,400.0
2019-08-23 09:55:00,1933.6,1941.1,1933.59,1941.1,2700.0,1909.4714,1916.8778,1909.4615,1916.8778,2700.0
2019-08-23 10:00:00,1938.26,1943.28,1934.65,1943.28,3209.0,1914.0733,1919.0306,1910.5083,1919.0306,3209.0
2019-08-23 10:05:00,1937.85,1937.85,1937.85,1937.85,100.0,1913.6684,1913.6684,1913.6684,1913.6684,100.0
2019-08-23 10:10:00,1931.2,1933.55,1931.2,1933.5,400.0,1907.1014,1909.422,1907.1014,1909.3727,400.0
2019-08-23 10:15:00,1939.67,1940.0,1939.66,1940.0,700.0,1915.4657,1915.7915,1915.4558,1915.7915,700.0
2019-08-23 10:20:00,1940.18,1940.55,1938.55,1939.32,1500.0,1915.9693,1916.3347,1914.3596,1915.12,1500.0
2019-08-23 10:25:00,1939.33,1940.77,1936.0,1936.05,600.0,1915.1299,1916.5519,1911.8415,1911.8908,600.0
2019-08-23 10:30:00,1935.68,1938.52,1935.68,1938.51,2100.0,1911.5254,1914.33,1911.5254,1914.3201,2100.0
2019-08-23 10:35:00,1940.11,1949.87,1940.11,1949.87,2850.0,1915.9002,1925.5384,1915.9002,1925.5384,2850.0
2019-08-23 10:40:00,1951.93,1951.93,1947.26,1947.65,1500.0,1927.5727,1927.5727,1922.9609,1923.3461,1500.0
2019-08-23 10:45:00,1944.17,1946.39,1940.56,1940.57,6046.0,1919.9095,1922.1018,1916.3446,1916.3544,6046.0
2019-08-23 10:50:00,1940.35,1942.87,1940.35,1942.87,200.0,1916.1372,1918.6257,1916.1372,1918.6257,200.0
2019-08-23 10:55:00,1947.14,1947.15,1940.01,1940.13,1510.0,1922.8424,1922.8523,1915.8014,1915.9199,1510.0
2019-08-23 11:00:00,1939.91,1939.91,1921.05,1921.05,1613.0,1915.7027,1915.7027,1897.078,1897.078,1613.0
2019-08-23 11:05:00,1923.41,1924.02,1915.32,1918.04,1420.0,1899.4086,1900.0109,1891.4195,1894.1056,1420.0
2019-08-23 11:10:00,1913.9,1918.0,1910.0,1912.74,1636.0,1890.0172,1894.0661,1886.1659,1888.8717,1636.0
2019-08-23 11:15:00,1912.9,1915.92,1911.8,1915.92,700.0,1889.0297,1892.012,1887.9434,1892.012,700.0
2019-08-23 11:20:00,1914.73,1916.34,1911.91,1914.49,800.0,1890.8369,1892.4268,1888.0521,1890.5999,800.0
2019-08-23 11:25:00,1911.23,1913.17,1911.23,1913.17,376.0,1887.3806,1889.2963,1887.3806,1889.2963,376.0
2019-08-23 11:30:00,1917.21,1917.21,1913.3,1916.32,400.0,1893.2859,1893.2859,1889.4247,1892.407,400.0
2019-08-23 11:35:00,1914.62,1914.62,1910.44,1912.41,1400.0,1890.7282,1890.7282,1886.6004,1888.5458,1400.0
2019-08-23 11:40:00,1909.41,1912.79,1909.41,1912.79,3730.0,1885.5833,1888.9211,1885.5833,1888.9211,3730.0
2019-08-23 11:45:00,1911.79,1913.59,1911.78,1913.58,300.0,1887.9336,1889.7111,1887.9237,1889.7012,300.0
2019-08-23 11:50:00,1916.01,1917.05,1915.18,1915.18,400.0,1892.1009,1893.1279,1891.2813,1891.2813,400.0
2019-08-23 11:55:00,1915.18,1915.19,1913.12,1913.12,300.0,1891.2813,1891.2911,1889.247,1889.247,300.0
2019-08-23 12:00:00,1909.09,1909.49,1907.56,1908.1,612.0,1885.2673,1885.6623,1883.7563,1884.2896,612.0
2019-08-23 12:05:00,1909.15,1910.37,1909.14,1910.37,200.0,1885.3265,1886.5313,1885.3166,1886.5313,200.0
2019-08-23 12:10:00,1910.13,1912.28,1909.36,1912.28,1500.0,1886.2943,1888.4174,1885.5339,1888.4174,1500.0
2019-08-23 12:15:00,1914.16,1915.01,1913.59,1914.99,1000.0,1890.274,1891.1134,1889.7111,1891.0936,1000.0
2019-08-23 12:20:00,1914.96,1914.96,1908.09,1909.12,900.0,1891.064,1891.064,1884.2797,1885.2969,900.0
2019-08-23 12:25:00,1907.4,1907.4,1906.01,1906.01,200.0,1883.5983,1883.5983,1882.2257,1882.2257,200.0
2019-08-23 12:30:00,1908.11,1910.47,1908.11,1910.47,400.0,1884.2995,1886.63,1884.2995,1886.63,400.0
2019-08-23 12:35:00,1912.55,1915.6,1912.26,1912.26,1500.0,1888.6841,1891.696,1888.3977,1888.3977,1500.0
2019-08-23 12:40:00,1910.6,1910.6,1910.6,1910.6,400.0,1886.7584,1886.7584,1886.7584,1886.7584,400.0
2019-08-23 12:45:00,1908.91,1909.94,1907.89,1907.89,2700.0,1885.0895,1886.1066,1884.0822,1884.0822,2700.0
2019-08-23 12:50:00,1907.99,1908.68,1903.5,1903.5,1500.0,1884.181,1884.8624,1879.747,1879.747,1500.0
2019-08-23 12:55:00,1903.82,1904.36,1903.81,1904.36,300.0,1880.063,1880.5963,1880.0531,1880.5963,300.0
2019-08-23 13:00:00,1907.11,1907.11,1904.74,1906.88,600.0,1883.312,1883.312,1880.9715,1883.0848,600.0
2019-08-23 13:05:00,1905.85,1906.86,1904.87,1905.06,1200.0,1882.0677,1883.0651,1881.0999,1881.2875,1200.0
2019-08-23 13:10:00,1905.06,1908.42,1904.99,1908.41,1300.0,1881.2875,1884.6056,1881.2184,1884.5957,1300.0
2019-08-23 13:15:00,1906.48,1908.1,1905.2,1905.95,1000.0,1882.6898,1884.2896,1881.4258,1882.1664,1000.0
2019-08-23 13:20:00,1908.25,1910.15,1908.24,1909.2,700.0,1884.4377,1886.314,1884.4279,1885.3759,700.0
2019-08-23 13:25:00,1905.79,1905.79,1905.78,1905.79,500.0,1882.0084,1882.0084,1881.9986,1882.0084,500.0
2019-08-23 13:30:00,1904.3,1908.8,1904.3,1908.8,395.0,1880.537,1884.9809,1880.537,1884.9809,395.0
2019-08-23 13:35:00,1908.48,1911.94,1908.47,1911.93,400.0,1884.6649,1888.0817,1884.655,1888.0718,400.0
2019-08-23 13:40:00,1909.97,1910.33,1909.97,1910.32,350.0,1886.1363,1886.4918,1886.1363,1886.4819,350.0
2019-08-23 13:45:00,1910.46,1910.47,1910.46,1910.46,100.0,1886.6202,1886.63,1886.6202,1886.6202,100.0
2019-08-23 13:50:00,1910.46,1910.46,1910.46,1910.46,0.0,1886.6202,1886.6202,1886.6202,1886.6202,0.0
2019-08-23 13:55:00,1907.72,1908.48,1907.72,1908.48,292.0,1883.9144,1884.6649,1883.9144,1884.6649,292.0
2019-08-23 14:00:00,1908.66,1908.66,1907.14,1907.15,300.0,1884.8426,1884.8426,1883.3416,1883.3515,300.0
2019-08-23 14:05:00,1906.85,1906.85,1906.84,1906.85,100.0,1883.0552,1883.0552,1883.0453,1883.0552,100.0
2019-08-23 14:10:00,1904.23,1904.23,1904.14,1904.14,200.0,1880.4679,1880.4679,1880.379,1880.379,200.0
2019-08-23 14:15:00,1905.68,1907.92,1905.68,1907.57,400.0,1881.8998,1884.1119,1881.8998,1883.7662,400.0
2019-08-23 14:20:00,1907.08,1907.08,1907.08,1907.08,100.0,1883.2823,1883.2823,1883.2823,1883.2823,100.0
2019-08-23 14:25:00,1906.76,1910.8,1906.75,1908.97,1611.0,1882.9663,1886.9559,1882.9565,1885.1488,1611.0
2019-08-23 14:30:00,1909.58,1910.17,1907.33,1908.66,700.0,1885.7511,1886.3338,1883.5292,1884.8426,700.0
2019-08-23 14:35:00,1907.47,1908.01,1907.17,1907.95,700.0,1883.6675,1884.2007,1883.3712,1884.1415,700.0
2019-08-23 14:40:00,1904.52,1906.96,1904.51,1904.58,1400.0,1880.7543,1883.1638,1880.7444,1880.8135,1400.0
2019-08-23 14:45:00,1905.37,1907.23,1903.65,1906.71,2688.0,1881.5937,1883.4305,1879.8951,1882.917,2688.0
2019-08-23 14:50:00,1905.08,1905.09,1905.08,1905.08,300.0,1881.3073,1881.3172,1881.3073,1881.3073,300.0
2019-08-23 14:55:00,1905.69,1905.69,1905.68,1905.69,177.0,1881.9097,1881.9097,1881.8998,1881.9097,177.0
2019-08-23 15:00:00,1906.27,1908.94,1906.26,1908.94,544.0,1882.4824,1885.1191,1882.4726,1885.1191,544.0
2019-08-23 15:05:00,1911.72,1913.26,1911.7,1911.7,550.0,1887.8644,1889.3852,1887.8447,1887.8447,550.0
2019-08-23 15:10:00,1909.83,1909.83,1904.99,1906.06,700.0,1885.998,1885.998,1881.2184,1882.2751,700.0
2019-08-23 15:15:00,1907.35,1909.15,1907.35,1908.59,897.0,1883.549,1885.3265,1883.549,1884.7735,897.0
2019-08-23 15:20:00,1908.84,1909.82,1907.63,1907.63,900.0,1885.0204,1885.9881,1883.8255,1883.8255,900.0
2019-08-23 15:25:00,1906.93,1909.52,1906.72,1909.52,1600.0,1883.1342,1885.6919,1882.9268,1885.6919,1600.0
2019-08-23 15:30:00,1907.77,1907.77,1905.06,1905.07,1797.0,1883.9637,1883.9637,1881.2875,1881.2974,1797.0
2019-08-23 15:35:00,1903.17,1903.24,1901.15,1902.96,1400.0,1879.4211,1879.4903,1877.4263,1879.2137,1400.0
2019-08-23 15:40:00,1903.85,1903.85,1902.43,1902.43,600.0,1880.0926,1880.0926,1878.6904,1878.6904,600.0
2019-08-23 15:45:00,1903.73,1905.47,1903.09,1904.33,2500.0,1879.9741,1881.6924,1879.3421,1880.5667,2500.0
2019-08-23 15:50:00,1903.39,1903.39,1895.76,1896.9,2353.0,1879.6384,1879.6384,1872.1036,1873.2294,2353.0
2019-08-23 15:55:00,1894.22,1900.64,1893.08,1899.14,5662.0,1870.5828,1876.9227,1869.457,1875.4414,5662.0
2019-08-26 09:30:00,1918.24,1918.24,1907.0,1907.0,3082.0,1894.3031,1894.3031,1883.2033,1883.2033,3082.0
2019-08-26 09:35:00,1906.49,1910.47,1902.36,1910.46,2177.0,1882.6997,1886.63,1878.6212,1886.6202,2177.0
2019-08-26 09:40:00,1910.46,1910.47,1910.46,1910.46,200.0,1886.6202,1886.63,1886.6202,1886.6202,200.0
2019-08-26 09:45:00,1910.46,1910.47,1902.81,1907.07,2600.0,1886.6202,1886.63,1879.0656,1883.2725,2600.0
2019-08-26 09:50:00,1909.66,1909.66,1907.18,1907.18,300.0,1885.8301,1885.8301,1883.3811,1883.3811,300.0
2019-08-26 09:55:00,1909.57,1912.0,1908.53,1912.0,1050.0,1885.7413,1888.1409,1884.7142,1888.1409,1050.0
2019-08-26 10:00:00,1917.95,1918.5,1914.14,1914.14,2653.0,1894.0167,1894.5598,1890.2542,1890.2542,2653.0
2019-08-26 10:05:00,1912.08,1912.08,1905.81,1906.31,1100.0,1888.2199,1888.2199,1882.0282,1882.5219,1100.0
2019-08-26 10:10:00,1906.31,1906.32,1902.65,1903.54,1000.0,1882.5219,1882.5318,1878.9076,1879.7865,1000.0
2019-08-26 10:15:00,1905.35,1906.26,1902.78,1903.46,900.0,1881.5739,1882.4726,1879.036,1879.7075,900.0
2019-08-26 10:20:00,1905.0,1905.05,1902.71,1902.71,900.0,1881.2283,1881.2777,1878.9669,1878.9669,900.0
2019-08-26 10:25:00,1905.5,1912.92,1905.5,1912.92,800.0,1881.7221,1889.0495,1881.7221,1889.0495,800.0
2019-08-26 10:30:00,1909.76,1909.76,1906.26,1906.26,300.0,1885.9289,1885.9289,1882.4726,1882.4726,300.0
2019-08-26 10:35:00,1909.88,1909.88,1909.13,1909.13,400.0,1886.0474,1886.0474,1885.3068,1885.3068,400.0
2019-08-26 10:40:00,1907.65,1910.37,1905.68,1910.37,300.0,1883.8452,1886.5313,1881.8998,1886.5313,300.0
2019-08-26 10:45:00,1909.71,1912.88,1907.96,1912.6,1200.0,1885.8795,1889.01,1884.1514,1888.7335,1200.0
2019-08-26 10:50:00,1912.49,1912.49,1910.67,1910.67,200.0,1888.6248,1888.6248,1886.8275,1886.8275,200.0
2019-08-26 10:55:00,1910.67,1910.67,1906.35,1906.35,2233.0,1886.8275,1886.8275,1882.5614,1882.5614,2233.0
2019-08-26 11:00:00,1907.99,1908.82,1907.99,1908.82,300.0,1884.181,1885.0006,1884.181,1885.0006,300.0
2019-08-26 11:05:00,1910.81,1910.81,1910.0,1910.78,400.0,1886.9658,1886.9658,1886.1659,1886.9362,400.0
2019-08-26 11:10:00,1910.81,1914.57,1910.8,1914.56,600.0,1886.9658,1890.6789,1886.9559,1890.669,600.0
2019-08-26 11:15:00,1913.57,1915.05,1911.61,1911.61,600.0,1889.6914,1891.1529,1887.7558,1887.7558,600.0
2019-08-26 11:20:00,1910.51,1910.51,1908.25,1908.25,500.0,1886.6695,1886.6695,1884.4377,1884.4377,500.0
2019-08-26 11:25:00,1906.25,1907.44,1906.08,1907.43,400.0,1882.4627,1883.6378,1882.2948,1883.628,400.0
2019-08-26 11:30:00,1907.43,1907.51,1907.43,1907.51,300.0,1883.628,1883.707,1883.628,1883.707,300.0
2019-08-26 11:35:00,1907.38,1907.45,1905.68,1907.0,413.0,1883.5786,1883.6477,1881.8998,1883.2033,413.0
2019-08-26 11:40:00,1903.7,1903.75,1902.65,1903.22,600.0,1879.9445,1879.9939,1878.9076,1879.4705,600.0
2019-08-26 11:45:00,1903.61,1906.88,1902.21,1906.88,4400.0,1879.8556,1883.0848,1878.4731,1883.0848,4400.0
2019-08-26 11:50:00,1905.64,1905.64,1902.58,1903.13,1295.0,1881.8603,1881.8603,1878.8385,1879.3816,1295.0
2019-08-26 11:55:00,1903.49,1905.51,1903.48,1904.43,537.0,1879.7371,1881.7319,1879.7273,1880.6654,537.0
2019-08-26 12:00:00,1907.18,1909.66,1907.18,1908.51,1600.0,1883.3811,1885.8301,1883.3811,1884.6945,1600.0
2019-08-26 12:05:00,1908.5,1909.93,1907.8,1909.93,2058.0,1884.6846,1886.0968,1883.9934,1886.0968,2058.0
2019-08-26 12:10:00,1909.24,1910.09,1908.96,1908.96,1100.0,1885.4154,1886.2548,1885.1389,1885.1389,1100.0
2019-08-26 12:15:00,1906.84,1906.87,1906.29,1906.87,616.0,1883.0453,1883.075,1882.5022,1883.075,616.0
2019-08-26 12:20:00,1906.87,1912.18,1906.87,1912.17,3000.0,1883.075,1888.3187,1883.075,1888.3088,3000.0
2019-08-26 12:25:00,1915.0,1915.0,1911.93,1913.06,1464.0,1891.1035,1891.1035,1888.0718,1889.1877,1464.0
2019-08-26 12:30:00,1913.24,1914.71,1913.15,1913.25,1500.0,1889.3655,1890.8171,1889.2766,1889.3753,1500.0
2019-08-26 12:35:00,1913.24,1913.77,1912.45,1912.45,500.0,1889.3655,1889.8889,1888.5853,1888.5853,500.0
2019-08-26 12:40:00,1912.45,1912.45,1912.45,1912.45,0.0,1888.5853,1888.5853,1888.5853,1888.5853,0.0
2019-08-26 12:45:00,1913.18,1913.19,1913.06,1913.07,200.0,1889.3062,1889.3161,1889.1877,1889.1976,200.0
2019-08-26 12:50:00,1910.81,1911.25,1910.37,1911.25,500.0,1886.9658,1887.4003,1886.5313,1887.4003,500.0
2019-08-26 12:55:00,1911.57,1912.17,1911.04,1911.04,400.0,1887.7163,1888.3088,1887.1929,1887.1929,400.0
2019-08-26 13:00:00,1912.02,1912.65,1912.0,1912.65,600.0,1888.1607,1888.7828,1888.1409,1888.7828,600.0
2019-08-26 13:05:00,1913.66,1913.66,1913.66,1913.66,200.0,1889.7802,1889.7802,1889.7802,1889.7802,200.0
2019-08-26 13:10:00,1914.24,1914.24,1910.17,1910.19,2000.0,1890.353,1890.353,1886.3338,1886.3535,2000.0
2019-08-26 13:15:00,1909.48,1909.84,1908.59,1909.12,1200.0,1885.6524,1886.0079,1884.7735,1885.2969,1200.0
2019-08-26 13:20:00,1910.0,1910.63,1908.81,1909.94,2355.0,1886.1659,1886.788,1884.9907,1886.1066,2355.0
2019-08-26 13:25:00,1911.07,1911.8,1911.06,1911.79,1100.0,1887.2225,1887.9434,1887.2127,1887.9336,1100.0
2019-08-26 13:30:00,1910.59,1910.72,1910.06,1910.62,2131.0,1886.7485,1886.8769,1886.2252,1886.7782,2131.0
2019-08-26 13:35:00,1911.27,1911.3,1908.26,1908.27,800.0,1887.4201,1887.4497,1884.4476,1884.4575,800.0
2019-08-26 13:40:00,1907.67,1908.1,1907.67,1908.1,200.0,1883.865,1884.2896,1883.865,1884.2896,200.0
2019-08-26 13:45:00,1910.03,1910.03,1909.83,1909.99,500.0,1886.1955,1886.1955,1885.998,1886.156,500.0
2019-08-26 13:50:00,1909.99,1909.99,1909.99,1909.99,0.0,1886.156,1886.156,1886.156,1886.156,0.0
2019-08-26 13:55:00,1908.27,1909.51,1908.17,1908.17,300.0,1884.4575,1885.682,1884.3587,1884.3587,300.0
2019-08-26 14:00:00,1906.54,1907.27,1904.95,1904.95,900.0,1882.7491,1883.47,1881.1789,1881.1789,900.0
2019-08-26 14:05:00,1904.7,1908.67,1904.7,1908.67,1400.0,1880.932,1884.8525,1880.932,1884.8525,1400.0
2019-08-26 14:10:00,1908.67,1908.67,1908.67,1908.67,0.0,1884.8525,1884.8525,1884.8525,1884.8525,0.0
2019-08-26 14:15:00,1907.02,1907.8,1906.94,1907.76,600.0,1883.2231,1883.9934,1883.1441,1883.9539,600.0
2019-08-26 14:20:00,1905.78,1906.69,1905.74,1906.68,500.0,1881.9986,1882.8972,1881.9591,1882.8873,500.0
2019-08-26 14:25:00,1904.66,1906.45,1904.38,1906.45,2922.0,1880.8925,1882.6602,1880.616,1882.6602,2922.0
2019-08-26 14:30:00,1907.32,1908.66,1907.32,1908.34,800.0,1883.5193,1884.8426,1883.5193,1884.5266,800.0
2019-08-26 14:35:00,1908.22,1910.33,1906.98,1910.33,1500.0,1884.4081,1886.4918,1883.1836,1886.4918,1500.0
2019-08-26 14:40:00,1910.53,1911.24,1909.85,1910.24,2100.0,1886.6893,1887.3904,1886.0178,1886.4029,2100.0
2019-08-26 14:45:00,1910.36,1911.71,1910.36,1911.71,1300.0,1886.5214,1887.8546,1886.5214,1887.8546,1300.0
2019-08-26 14:50:00,1911.84,1911.84,1910.16,1910.16,600.0,1887.9829,1887.9829,1886.3239,1886.3239,600.0
2019-08-26 14:55:00,1910.56,1911.05,1910.48,1910.49,400.0,1886.7189,1887.2028,1886.6399,1886.6498,400.0
2019-08-26 15:00:00,1913.23,1913.23,1913.23,1913.23,100.0,1889.3556,1889.3556,1889.3556,1889.3556,100.0
2019-08-26 15:05:00,1913.01,1913.01,1909.78,1910.52,500.0,1889.1383,1889.1383,1885.9486,1886.6794,500.0
2019-08-26 15:10:00,1909.8,1913.35,1909.8,1911.86,3021.0,1885.9684,1889.4741,1885.9684,1888.0027,3021.0
2019-08-26 15:15:00,1911.39,1911.39,1911.38,1911.39,100.0,1887.5386,1887.5386,1887.5287,1887.5386,100.0
2019-08-26 15:20:00,1911.5,1911.5,1911.48,1911.49,200.0,1887.6472,1887.6472,1887.6274,1887.6373,200.0
2019-08-26 15:25:00,1911.49,1911.49,1911.49,1911.49,0.0,1887.6373,1887.6373,1887.6373,1887.6373,0.0
2019-08-26 15:30:00,1909.36,1912.43,1909.36,1911.11,1200.0,1885.5339,1888.5656,1885.5339,1887.262,1200.0
2019-08-26 15:35:00,1912.18,1912.81,1912.17,1912.68,867.0,1888.3187,1888.9408,1888.3088,1888.8125,867.0
2019-08-26 15:40:00,1911.35,1911.37,1910.69,1910.69,500.0,1887.4991,1887.5188,1886.8473,1886.8473,500.0
2019-08-26 15:45:00,1909.25,1910.76,1908.26,1910.54,1094.0,1885.4253,1886.9164,1884.4476,1886.6992,1094.0
2019-08-26 15:50:00,1910.96,1911.93,1910.16,1911.93,1800.0,1887.1139,1888.0718,1886.3239,1888.0718,1800.0
2019-08-26 15:55:00,1912.29,1917.64,1912.29,1917.64,3174.0,1888.4273,1893.7106,1888.4273,1893.7106,3174.0
2019-08-27 09:30:00,1921.74,1928.0,1917.03,1917.03,2631.0,1897.7594,1903.9413,1893.1082,1893.1082,2631.0
2019-08-27 09:35:00,1917.23,1923.06,1917.23,1919.75,600.0,1893.3057,1899.0629,1893.3057,1895.7942,600.0
2019-08-27 09:40:00,1919.75,1920.59,1919.75,1919.95,800.0,1895.7942,1896.6238,1895.7942,1895.9917,800.0
2019-08-27 09:45:00,1919.47,1920.87,1919.17,1920.87,494.0,1895.5177,1896.9003,1895.2215,1896.9003,494.0
2019-08-27 09:50:00,1919.02,1919.02,1914.65,1916.7,1100.0,1895.0733,1895.0733,1890.7579,1892.7823,1100.0
2019-08-27 09:55:00,1916.69,1921.36,1916.69,1921.36,800.0,1892.7724,1897.3841,1892.7724,1897.3841,800.0
2019-08-27 10:00:00,1924.62,1926.19,1923.0,1923.75,730.0,1900.6035,1902.1539,1899.0037,1899.7443,730.0
2019-08-27 10:05:00,1927.0,1927.01,1925.79,1925.8,530.0,1902.9538,1902.9636,1901.7589,1901.7687,530.0
2019-08-27 10:10:00,1927.3,1927.36,1924.82,1925.49,400.0,1903.25,1903.3093,1900.801,1901.4626,400.0
2019-08-27 10:15:00,1927.1,1927.11,1926.95,1926.95,400.0,1903.0525,1903.0624,1902.9044,1902.9044,400.0
2019-08-27 10:20:00,1928.94,1929.6,1927.38,1927.52,1600.0,1904.8696,1905.5213,1903.329,1903.4673,1600.0
2019-08-27 10:25:00,1929.74,1930.52,1929.15,1929.16,900.0,1905.6596,1906.4298,1905.0769,1905.0868,900.0
2019-08-27 10:30:00,1928.66,1930.62,1927.77,1929.79,1200.0,1904.593,1906.5286,1903.7142,1905.7089,1200.0
2019-08-27 10:35:00,1929.79,1930.14,1927.77,1928.93,1100.0,1905.7089,1906.0546,1903.7142,1904.8597,1100.0
2019-08-27 10:40:00,1930.33,1931.8,1930.33,1931.8,892.0,1906.2422,1907.6939,1906.2422,1907.6939,892.0
2019-08-27 10:45:00,1931.48,1931.49,1928.6,1928.63,700.0,1907.3779,1907.3877,1904.5338,1904.5634,700.0
2019-08-27 10:50:00,1929.0,1930.71,1928.99,1929.15,800.0,1904.9288,1906.6175,1904.9189,1905.0769,800.0
2019-08-27 10:55:00,1929.17,1929.17,1928.6,1928.6,700.0,1905.0967,1905.0967,1904.5338,1904.5338,700.0
2019-08-27 11:00:00,1927.4,1930.34,1926.85,1929.01,542.0,1903.3488,1906.2521,1902.8056,1904.9387,542.0
2019-08-27 11:05:00,1931.14,1931.65,1931.14,1931.65,400.0,1907.0421,1907.5457,1907.0421,1907.5457,400.0
2019-08-27 11:10:00,1930.65,1930.65,1927.92,1927.92,1100.0,1906.5582,1906.5582,1903.8623,1903.8623,1100.0
2019-08-27 11:15:00,1927.24,1927.95,1922.37,1922.37,900.0,1903.1908,1903.8919,1898.3815,1898.3815,900.0
2019-08-27 11:20:00,1922.02,1923.77,1922.02,1923.77,400.0,1898.0359,1899.7641,1898.0359,1899.7641,400.0
2019-08-27 11:25:00,1922.8,1924.34,1922.44,1922.87,3300.0,1898.8062,1900.327,1898.4507,1898.8753,3300.0
2019-08-27 11:30:00,1922.45,1923.72,1922.0,1922.0,2446.0,1898.4605,1899.7147,1898.0162,1898.0162,2446.0
2019-08-27 11:35:00,1922.01,1923.49,1921.86,1923.48,700.0,1898.026,1899.4876,1897.8779,1899.4777,700.0
2019-08-27 11:40:00,1923.0,1925.59,1923.0,1925.59,1695.0,1899.0037,1901.5614,1899.0037,1901.5614,1695.0
2019-08-27 11:45:00,1926.31,1926.32,1924.79,1925.0,6200.0,1902.2724,1902.2822,1900.7713,1900.9787,6200.0
2019-08-27 11:50:00,1926.04,1926.04,1925.78,1925.79,1000.0,1902.0057,1902.0057,1901.749,1901.7589,1000.0
2019-08-27 11:55:00,1924.22,1924.23,1923.42,1923.42,557.0,1900.2085,1900.2183,1899.4184,1899.4184,557.0
2019-08-27 12:00:00,1922.31,1925.64,1919.04,1922.76,3250.0,1898.3223,1901.6107,1895.0931,1898.7667,3250.0
2019-08-27 12:05:00,1922.97,1923.64,1922.97,1923.64,800.0,1898.9741,1899.6357,1898.9741,1899.6357,800.0
2019-08-27 12:10:00,1924.86,1924.86,1923.48,1923.49,300.0,1900.8405,1900.8405,1899.4777,1899.4876,300.0
2019-08-27 12:15:00,1924.08,1924.46,1924.07,1924.12,600.0,1900.0702,1900.4455,1900.0603,1900.1097,600.0
2019-08-27 12:20:00,1922.59,1923.69,1922.15,1922.15,589.0,1898.5988,1899.6851,1898.1643,1898.1643,589.0
2019-08-27 12:25:00,1924.69,1925.67,1921.43,1921.43,900.0,1900.6726,1901.6404,1897.4533,1897.4533,900.0
2019-08-27 12:30:00,1921.95,1924.46,1920.78,1921.25,2546.0,1897.9668,1900.4455,1896.8114,1897.2755,2546.0
2019-08-27 12:35:00,1920.66,1921.36,1918.12,1918.42,4200.0,1896.6929,1897.3841,1894.1846,1894.4808,4200.0
2019-08-27 12:40:00,1916.55,1916.81,1916.41,1916.8,400.0,1892.6342,1892.8909,1892.4959,1892.881,400.0
2019-08-27 12:45:00,1917.56,1918.86,1916.0,1916.0,1100.0,1893.6316,1894.9153,1892.091,1892.091,1100.0
2019-08-27 12:50:00,1915.0,1915.01,1912.51,1913.69,918.0,1891.1035,1891.1134,1888.6446,1889.8099,918.0
2019-08-27 12:55:00,1913.69,1913.69,1913.69,1913.69,0.0,1889.8099,1889.8099,1889.8099,1889.8099,0.0
2019-08-27 13:00:00,1912.79,1913.83,1912.33,1913.5,1000.0,1888.9211,1889.9481,1888.4668,1889.6222,1000.0
2019-08-27 13:05:00,1914.75,1915.54,1914.75,1915.54,300.0,1890.8566,1891.6368,1890.8566,1891.6368,300.0
2019-08-27 13:10:00,1915.71,1915.83,1914.27,1914.28,423.0,1891.8046,1891.9231,1890.3826,1890.3925,423.0
2019-08-27 13:15:00,1916.0,1916.03,1913.49,1916.03,800.0,1892.091,1892.1207,1889.6123,1892.1207,800.0
2019-08-27 13:20:00,1916.37,1918.17,1916.37,1918.17,300.0,1892.4564,1894.2339,1892.4564,1894.2339,300.0
2019-08-27 13:25:00,1916.97,1918.24,1916.97,1918.23,500.0,1893.0489,1894.3031,1893.0489,1894.2932,500.0
2019-08-27 13:30:00,1917.39,1919.15,1917.38,1917.5,800.0,1893.4637,1895.2017,1893.4538,1893.5723,800.0
2019-08-27 13:35:00,1919.47,1921.86,1919.47,1921.86,200.0,1895.5177,1897.8779,1895.5177,1897.8779,200.0
2019-08-27 13:40:00,1920.68,1923.79,1919.43,1920.87,1500.0,1896.7126,1899.7838,1895.4782,1896.9003,1500.0
2019-08-27 13:45:00,1921.17,1921.17,1920.17,1920.17,480.0,1897.1965,1897.1965,1896.209,1896.209,480.0
2019-08-27 13:50:00,1919.0,1919.88,1918.41,1919.88,700.0,1895.0536,1895.9226,1894.471,1895.9226,700.0
2019-08-27 13:55:00,1919.4,1919.59,1916.51,1919.59,1100.0,1895.4486,1895.6362,1892.5947,1895.6362,1100.0
2019-08-27 14:00:00,1919.63,1919.63,1918.47,1919.22,400.0,1895.6757,1895.6757,1894.5302,1895.2708,400.0
2019-08-27 14:05:00,1919.69,1919.69,1917.06,1917.07,300.0,1895.735,1895.735,1893.1378,1893.1477,300.0
2019-08-27 14:10:00,1919.12,1919.12,1914.64,1914.64,300.0,1895.1721,1895.1721,1890.748,1890.748,300.0
2019-08-27 14:15:00,1915.5,1917.2,1913.56,1915.3,1300.0,1891.5973,1893.2761,1889.6815,1891.3998,1300.0
2019-08-27 14:20:00,1918.05,1919.2,1915.97,1919.19,600.0,1894.1154,1895.2511,1892.0614,1895.2412,600.0
2019-08-27 14:25:00,1916.79,1916.79,1915.92,1916.4,400.0,1892.8712,1892.8712,1892.012,1892.486,400.0
2019-08-27 14:30:00,1914.23,1914.23,1913.59,1913.87,700.0,1890.3431,1890.3431,1889.7111,1889.9876,700.0
2019-08-27 14:35:00,1914.38,1914.88,1912.76,1914.88,914.0,1890.4912,1890.985,1888.8915,1890.985,914.0
2019-08-27 14:40:00,1914.86,1915.44,1913.42,1915.35,867.0,1890.9653,1891.538,1889.5432,1891.4491,867.0
2019-08-27 14:45:00,1916.54,1918.55,1916.54,1918.55,790.0,1892.6243,1894.6092,1892.6243,1894.6092,790.0
2019-08-27 14:50:00,1919.57,1921.39,1919.57,1921.39,800.0,1895.6165,1897.4138,1895.6165,1897.4138,800.0
2019-08-27 14:55:00,1921.39,1922.1,1921.38,1922.1,200.0,1897.4138,1898.1149,1897.4039,1898.1149,200.0
2019-08-27 15:00:00,1922.71,1922.75,1920.55,1922.75,300.0,1898.7173,1898.7568,1896.5843,1898.7568,300.0
2019-08-27 15:05:00,1923.64,1923.64,1920.47,1920.96,753.0,1899.6357,1899.6357,1896.5052,1896.9891,753.0
2019-08-27 15:10:00,1919.5,1921.21,1919.5,1920.91,500.0,1895.5474,1897.236,1895.5474,1896.9398,500.0
2019-08-27 15:15:00,1918.97,1919.75,1918.56,1918.79,1475.0,1895.024,1895.7942,1894.6191,1894.8462,1475.0
2019-08-27 15:20:00,1918.79,1918.79,1916.23,1916.67,1700.0,1894.8462,1894.8462,1892.3182,1892.7527,1700.0
2019-08-27 15:25:00,1917.0,1917.0,1916.3,1916.92,1100.0,1893.0785,1893.0785,1892.3873,1892.9995,1100.0
2019-08-27 15:30:00,1916.2,1916.95,1914.75,1916.94,1800.0,1892.2885,1893.0292,1890.8566,1893.0193,1800.0
2019-08-27 15:35:00,1917.59,1918.58,1916.63,1918.58,700.0,1893.6612,1894.6388,1892.7132,1894.6388,700.0
2019-08-27 15:40:00,1920.05,1921.22,1920.05,1920.37,300.0,1896.0905,1897.2459,1896.0905,1896.4065,300.0
2019-08-27 15:45:00,1920.54,1923.23,1919.29,1921.75,900.0,1896.5744,1899.2308,1895.34,1897.7693,900.0
2019-08-27 15:50:00,1919.35,1919.35,1917.38,1917.39,1100.0,1895.3992,1895.3992,1893.4538,1893.4637,1100.0
2019-08-27 15:55:00,1917.67,1922.57,1917.67,1919.99,4124.0,1893.7402,1898.579,1893.7402,1896.0312,4124.0
2019-08-28 09:30:00,1911.8,1911.8,1903.57,1907.16,1845.0,1887.9434,1887.9434,1879.8161,1883.3613,1845.0
2019-08-28 09:35:00,1909.3,1913.89,1909.29,1910.87,800.0,1885.4746,1890.0074,1885.4648,1887.025,800.0
2019-08-28 09:40:00,1909.99,1913.4,1909.99,1913.4,400.0,1886.156,1889.5235,1886.156,1889.5235,400.0
2019-08-28 09:45:00,1913.75,1918.69,1913.43,1916.05,1600.0,1889.8691,1894.7475,1889.5531,1892.1404,1600.0
2019-08-28 09:50:00,1914.99,1915.02,1913.92,1915.02,1200.0,1891.0936,1891.1233,1890.037,1891.1233,1200.0
2019-08-28 09:55:00,1916.98,1916.98,1916.97,1916.98,100.0,1893.0588,1893.0588,1893.0489,1893.0588,100.0
2019-08-28 10:00:00,1915.69,1918.56,1915.68,1918.56,500.0,1891.7849,1894.6191,1891.775,1894.6191,500.0
2019-08-28 10:05:00,1918.97,1922.13,1918.97,1921.37,1310.0,1895.024,1898.1445,1895.024,1897.394,1310.0
2019-08-28 10:10:00,1924.12,1924.13,1916.93,1917.76,1000.0,1900.1097,1900.1196,1893.0094,1893.8291,1000.0
2019-08-28 10:15:00,1919.15,1920.0,1916.62,1916.67,464.0,1895.2017,1896.0411,1892.7033,1892.7527,464.0
2019-08-28 10:20:00,1916.67,1916.67,1915.16,1915.76,500.0,1892.7527,1892.7527,1891.2615,1891.854,500.0
2019-08-28 10:25:00,1915.86,1917.44,1915.86,1916.68,1380.0,1891.9528,1893.5131,1891.9528,1892.7625,1380.0
2019-08-28 10:30:00,1918.96,1920.5,1918.96,1920.15,1072.0,1895.0141,1896.5349,1895.0141,1896.1892,1072.0
2019-08-28 10:35:00,1921.17,1925.16,1921.14,1923.57,1600.0,1897.1965,1901.1367,1897.1669,1899.5666,1600.0
2019-08-28 10:40:00,1926.69,1927.98,1926.69,1927.97,300.0,1902.6476,1903.9215,1902.6476,1903.9117,300.0
2019-08-28 10:45:00,1927.7,1927.7,1926.53,1927.7,400.0,1903.645,1903.645,1902.4896,1903.645,400.0
2019-08-28 10:50:00,1927.7,1927.7,1927.7,1927.7,0.0,1903.645,1903.645,1903.645,1903.645,0.0
2019-08-28 10:55:00,1929.23,1930.28,1927.38,1927.39,1388.0,1905.1559,1906.1928,1903.329,1903.3389,1388.0
2019-08-28 11:00:00,1927.9,1927.9,1925.1,1925.1,400.0,1903.8425,1903.8425,1901.0775,1901.0775,400.0
2019-08-28 11:05:00,1927.23,1927.44,1927.23,1927.43,200.0,1903.1809,1903.3883,1903.1809,1903.3784,200.0
2019-08-28 11:10:00,1928.42,1928.73,1928.41,1928.61,500.0,1904.356,1904.6622,1904.3462,1904.5437,500.0
2019-08-28 11:15:00,1930.5,1931.6,1929.89,1929.89,1200.0,1906.4101,1907.4964,1905.8077,1905.8077,1200.0
2019-08-28 11:20:00,1930.67,1934.14,1930.66,1932.97,1500.0,1906.578,1910.0047,1906.5681,1908.8493,1500.0
2019-08-28 11:25:00,1931.3,1931.78,1931.29,1931.78,900.0,1907.2001,1907.6741,1907.1902,1907.6741,900.0
2019-08-28 11:30:00,1932.01,1932.86,1932.0,1932.46,500.0,1907.9012,1908.7406,1907.8914,1908.3456,500.0
2019-08-28 11:35:00,1932.86,1933.74,1932.11,1932.69,700.0,1908.7406,1909.6097,1908.0,1908.5728,700.0
2019-08-28 11:40:00,1933.34,1934.99,1933.34,1933.88,700.0,1909.2146,1910.8441,1909.2146,1909.7479,700.0
2019-08-28 11:45:00,1933.88,1933.88,1933.73,1933.73,426.0,1909.7479,1909.7479,1909.5998,1909.5998,426.0
2019-08-28 11:50:00,1934.57,1934.57,1934.56,1934.57,100.0,1910.4293,1910.4293,1910.4194,1910.4293,100.0
2019-08-28 11:55:00,1934.47,1934.76,1933.14,1933.14,700.0,1910.3305,1910.6169,1909.0171,1909.0171,700.0
2019-08-28 12:00:00,1933.14,1933.14,1933.14,1933.14,0.0,1909.0171,1909.0171,1909.0171,1909.0171,0.0
2019-08-28 12:05:00,1933.14,1933.14,1930.05,1930.05,1365.0,1909.0171,1909.0171,1905.9657,1905.9657,1365.0
2019-08-28 12:10:00,1930.05,1930.05,1930.05,1930.05,0.0,1905.9657,1905.9657,1905.9657,1905.9657,0.0
2019-08-28 12:15:00,1929.28,1930.0,1929.14,1929.15,700.0,1905.2053,1905.9163,1905.0671,1905.0769,700.0
2019-08-28 12:20:00,1930.56,1930.57,1928.06,1929.26,900.0,1906.4693,1906.4792,1904.0005,1905.1856,900.0
2019-08-28 12:25:00,1930.43,1930.44,1929.46,1929.5,400.0,1906.341,1906.3508,1905.3831,1905.4226,400.0
2019-08-28 12:30:00,1928.43,1930.02,1928.42,1930.02,300.0,1904.3659,1905.9361,1904.356,1905.9361,300.0
2019-08-28 12:35:00,1930.99,1932.03,1930.99,1931.0,600.0,1906.894,1907.921,1906.894,1906.9038,600.0
2019-08-28 12:40:00,1931.0,1931.62,1931.0,1931.62,528.0,1906.9038,1907.5161,1906.9038,1907.5161,528.0
2019-08-28 12:45:00,1931.62,1931.62,1931.62,1931.62,200.0,1907.5161,1907.5161,1907.5161,1907.5161,200.0
2019-08-28 12:50:00,1932.25,1933.42,1932.03,1933.42,600.0,1908.1383,1909.2937,1907.921,1909.2937,600.0
2019-08-28 12:55:00,1933.03,1933.03,1933.03,1933.03,100.0,1908.9085,1908.9085,1908.9085,1908.9085,100.0
2019-08-28 13:00:00,1932.31,1932.31,1931.67,1932.26,600.0,1908.1975,1908.1975,1907.5655,1908.1481,600.0
2019-08-28 13:05:00,1932.26,1932.26,1930.97,1931.27,400.0,1908.1481,1908.1481,1906.8742,1907.1705,400.0
2019-08-28 13:10:00,1930.78,1930.78,1927.28,1927.28,700.0,1906.6866,1906.6866,1903.2303,1903.2303,700.0
2019-08-28 13:15:00,1927.82,1929.3,1927.82,1929.3,300.0,1903.7635,1905.2251,1903.7635,1905.2251,300.0
2019-08-28 13:20:00,1930.14,1931.16,1930.14,1930.79,1000.0,1906.0546,1907.0619,1906.0546,1906.6965,1000.0
2019-08-28 13:25:00,1929.04,1932.21,1929.04,1930.22,2205.0,1904.9683,1908.0988,1904.9683,1906.1336,2205.0
2019-08-28 13:30:00,1929.97,1931.28,1929.97,1931.28,400.0,1905.8867,1907.1804,1905.8867,1907.1804,400.0
2019-08-28 13:35:00,1932.47,1934.85,1932.46,1934.28,1009.0,1908.3555,1910.7058,1908.3456,1910.1429,1009.0
2019-08-28 13:40:00,1934.79,1935.07,1932.33,1933.73,5758.0,1910.6466,1910.9231,1908.2173,1909.5998,5758.0
2019-08-28 13:45:00,1933.82,1936.49,1933.75,1935.99,2800.0,1909.6887,1912.3253,1909.6195,1911.8316,2800.0
2019-08-28 13:50:00,1937.0,1937.45,1934.64,1936.89,3367.0,1912.829,1913.2734,1910.4984,1912.7204,3367.0
2019-08-28 13:55:00,1938.83,1938.94,1938.14,1938.94,1000.0,1914.6361,1914.7448,1913.9548,1914.7448,1000.0
2019-08-28 14:00:00,1938.58,1938.58,1938.58,1938.58,100.0,1914.3893,1914.3893,1914.3893,1914.3893,100.0
2019-08-28 14:05:00,1938.61,1938.62,1938.61,1938.61,100.0,1914.4189,1914.4288,1914.4189,1914.4189,100.0
2019-08-28 14:10:00,1937.43,1938.55,1937.43,1938.49,650.0,1913.2536,1914.3596,1913.2536,1914.3004,650.0
2019-08-28 14:15:00,1937.41,1938.98,1937.4,1938.6,1439.0,1913.2339,1914.7843,1913.224,1914.409,1439.0
2019-08-28 14:20:00,1937.98,1938.33,1937.1,1938.33,1500.0,1913.7967,1914.1424,1912.9277,1914.1424,1500.0
2019-08-28 14:25:00,1937.81,1938.08,1937.65,1938.08,1000.0,1913.6289,1913.8955,1913.4709,1913.8955,1000.0
2019-08-28 14:30:00,1937.85,1939.17,1937.13,1939.17,3199.0,1913.6684,1914.9719,1912.9574,1914.9719,3199.0
2019-08-28 14:35:00,1938.86,1940.97,1938.86,1940.97,2268.0,1914.6658,1916.7494,1914.6658,1916.7494,2268.0
2019-08-28 14:40:00,1940.35,1941.83,1940.35,1940.39,1900.0,1916.1372,1917.5987,1916.1372,1916.1767,1900.0
2019-08-28 14:45:00,1942.51,1943.57,1942.27,1943.56,800.0,1918.2702,1919.317,1918.0332,1919.3071,800.0
2019-08-28 14:50:00,1944.5,1946.07,1944.17,1946.07,1400.0,1920.2354,1921.7858,1919.9095,1921.7858,1400.0
2019-08-28 14:55:00,1946.06,1946.07,1945.14,1945.62,1000.0,1921.7759,1921.7858,1920.8674,1921.3414,1000.0
2019-08-28 15:00:00,1945.91,1947.69,1945.28,1946.68,2300.0,1921.6278,1923.3856,1921.0057,1922.3882,2300.0
2019-08-28 15:05:00,1946.78,1946.78,1943.5,1945.2,2900.0,1922.4869,1922.4869,1919.2479,1920.9267,2900.0
2019-08-28 15:10:00,1944.49,1945.76,1944.1,1945.37,811.0,1920.2255,1921.4797,1919.8404,1921.0945,811.0
2019-08-28 15:15:00,1944.85,1947.95,1944.85,1947.95,600.0,1920.581,1923.6423,1920.581,1923.6423,600.0
2019-08-28 15:20:00,1946.66,1946.66,1944.94,1944.94,920.0,1922.3684,1922.3684,1920.6699,1920.6699,920.0
2019-08-28 15:25:00,1945.26,1947.69,1945.26,1946.11,1100.0,1920.9859,1923.3856,1920.9859,1921.8253,1100.0
2019-08-28 15:30:00,1946.9,1947.5,1945.93,1945.94,2007.0,1922.6054,1923.198,1921.6475,1921.6574,2007.0
2019-08-28 15:35:00,1947.28,1947.28,1944.87,1944.87,1200.0,1922.9807,1922.9807,1920.6008,1920.6008,1200.0
2019-08-28 15:40:00,1944.24,1946.33,1944.22,1944.22,1200.0,1919.9786,1922.0426,1919.9589,1919.9589,1200.0
2019-08-28 15:45:00,1944.35,1946.4,1944.35,1945.99,1326.0,1920.0873,1922.1117,1920.0873,1921.7068,1326.0
2019-08-28 15:50:00,1945.78,1946.54,1944.2,1944.2,1500.0,1921.4994,1922.2499,1919.9391,1919.9391,1500.0
2019-08-28 15:55:00,1944.6,1944.61,1941.12,1941.86,5500.0,1920.3341,1920.344,1916.8976,1917.6283,5500.0
2019-08-29 09:30:00,1966.43,1969.2,1953.54,1968.56,5883.0,1941.8917,1944.6272,1929.1626,1943.9952,5883.0
2019-08-29 09:35:00,1969.99,1969.99,1962.6,1962.6,11889.0,1945.4073,1945.4073,1938.1095,1938.1095,11889.0
2019-08-29 09:40:00,1959.52,1967.03,1959.52,1967.03,2900.0,1935.068,1942.4842,1935.068,1942.4842,2900.0
2019-08-29 09:45:00,1967.21,1970.98,1967.21,1969.39,1400.0,1942.662,1946.385,1942.662,1944.8148,1400.0
2019-08-29 09:50:00,1970.84,1972.59,1969.68,1971.36,1550.0,1946.2467,1947.9749,1945.1012,1946.7602,1550.0
2019-08-29 09:55:00,1970.89,1976.76,1970.24,1975.07,8463.0,1946.2961,1952.0928,1945.6542,1950.4239,8463.0
2019-08-29 10:00:00,1974.57,1975.99,1970.16,1972.82,4100.0,1949.9302,1951.3324,1945.5752,1948.202,4100.0
2019-08-29 10:05:00,1972.01,1973.84,1971.95,1971.96,800.0,1947.4021,1949.2093,1947.3429,1947.3527,800.0
2019-08-29 10:10:00,1971.95,1971.95,1963.66,1966.69,3168.0,1947.3429,1947.3429,1939.1563,1942.1485,3168.0
2019-08-29 10:15:00,1968.88,1969.39,1967.67,1969.38,900.0,1944.3112,1944.8148,1943.1163,1944.8049,900.0
2019-08-29 10:20:00,1966.87,1966.87,1964.34,1965.33,1580.0,1942.3262,1942.3262,1939.8278,1940.8055,1580.0
2019-08-29 10:25:00,1966.14,1966.15,1966.14,1966.15,500.0,1941.6054,1941.6152,1941.6054,1941.6152,500.0
2019-08-29 10:30:00,1965.09,1965.1,1961.71,1963.3,3668.0,1940.5685,1940.5783,1937.2306,1938.8008,3668.0
2019-08-29 10:35:00,1962.86,1962.87,1949.17,1949.17,2743.0,1938.3663,1938.3762,1924.8471,1924.8471,2743.0
2019-08-29 10:40:00,1953.2,1955.29,1951.97,1951.97,1300.0,1928.8268,1930.8907,1927.6122,1927.6122,1300.0
2019-08-29 10:45:00,1951.96,1951.97,1949.62,1949.62,700.0,1927.6023,1927.6122,1925.2915,1925.2915,700.0
2019-08-29 10:50:00,1949.1,1949.81,1948.0,1948.09,4404.0,1924.778,1925.4791,1923.6917,1923.7806,4404.0
2019-08-29 10:55:00,1949.46,1952.76,1949.46,1952.76,3300.0,1925.1335,1928.3923,1925.1335,1928.3923,3300.0
2019-08-29 11:00:00,1952.78,1953.1,1952.72,1953.09,400.0,1928.4121,1928.7281,1928.3528,1928.7182,400.0
2019-08-29 11:05:00,1956.65,1957.45,1955.62,1956.0,1129.0,1932.2338,1933.0238,1931.2166,1931.5919,1129.0
2019-08-29 11:10:00,1957.37,1962.65,1957.37,1962.65,800.0,1932.9448,1938.1589,1932.9448,1938.1589,800.0
2019-08-29 11:15:00,1962.12,1962.12,1960.78,1960.79,300.0,1937.6355,1937.6355,1936.3122,1936.3221,300.0
2019-08-29 11:20:00,1961.26,1964.32,1960.89,1963.48,900.0,1936.7862,1939.8081,1936.4209,1938.9785,900.0
2019-08-29 11:25:00,1963.77,1966.86,1963.77,1963.86,2100.0,1939.2649,1942.3164,1939.2649,1939.3538,2100.0
2019-08-29 11:30:00,1964.05,1967.2,1964.04,1967.2,1760.0,1939.5414,1942.6521,1939.5316,1942.6521,1760.0
2019-08-29 11:35:00,1967.96,1970.02,1966.86,1966.87,2300.0,1943.4026,1945.4369,1942.3164,1942.3262,2300.0
2019-08-29 11:40:00,1967.97,1967.98,1967.97,1967.97,300.0,1943.4125,1943.4224,1943.4125,1943.4125,300.0
2019-08-29 11:45:00,1967.63,1968.9,1967.29,1967.29,700.0,1943.0768,1944.3309,1942.741,1942.741,700.0
2019-08-29 11:50:00,1967.29,1967.29,1967.29,1967.29,0.0,1942.741,1942.741,1942.741,1942.741,0.0
2019-08-29 11:55:00,1965.31,1967.15,1963.24,1963.58,1900.0,1940.7857,1942.6027,1938.7415,1939.0773,1900.0
2019-08-29 12:00:00,1963.57,1964.48,1963.12,1964.18,2500.0,1939.0674,1939.9661,1938.623,1939.6698,2500.0
2019-08-29 12:05:00,1965.6,1968.13,1965.6,1967.91,3500.0,1941.0721,1943.5705,1941.0721,1943.3533,3500.0
2019-08-29 12:10:00,1965.33,1966.72,1965.06,1966.72,1557.0,1940.8055,1942.1781,1940.5388,1942.1781,1557.0
2019-08-29 12:15:00,1966.72,1966.72,1962.69,1962.84,1200.0,1942.1781,1942.1781,1938.1984,1938.3465,1200.0
2019-08-29 12:20:00,1964.42,1964.42,1958.09,1958.09,1200.0,1939.9068,1939.9068,1933.6558,1933.6558,1200.0
2019-08-29 12:25:00,1958.76,1961.96,1958.1,1960.46,2100.0,1934.3174,1937.4775,1933.6657,1935.9962,2100.0
2019-08-29 12:30:00,1961.06,1961.06,1959.17,1959.19,1600.0,1936.5887,1936.5887,1934.7223,1934.7421,1600.0
2019-08-29 12:35:00,1959.59,1960.55,1959.54,1959.73,900.0,1935.1371,1936.0851,1935.0877,1935.2753,900.0
2019-08-29 12:40:00,1959.47,1961.53,1956.87,1956.87,2700.0,1935.0186,1937.0529,1932.451,1932.451,2700.0
2019-08-29 12:45:00,1958.16,1959.04,1958.16,1958.55,675.0,1933.7249,1934.5939,1933.7249,1934.1101,675.0
2019-08-29 12:50:00,1957.53,1963.01,1957.38,1962.94,1500.0,1933.1028,1938.5144,1932.9547,1938.4453,1500.0
2019-08-29 12:55:00,1961.63,1962.29,1961.61,1961.61,500.0,1937.1516,1937.8034,1937.1319,1937.1319,500.0
2019-08-29 13:00:00,1961.65,1964.0,1960.53,1963.0,2850.0,1937.1714,1939.4921,1936.0654,1938.5045,2850.0
2019-08-29 13:05:00,1962.44,1962.44,1960.92,1960.98,1000.0,1937.9515,1937.9515,1936.4505,1936.5097,1000.0
2019-08-29 13:10:00,1961.67,1964.0,1961.67,1963.44,2300.0,1937.1911,1939.4921,1937.1911,1938.939,2300.0
2019-08-29 13:15:00,1960.28,1963.34,1959.93,1961.21,3270.0,1935.8185,1938.8403,1935.4728,1936.7369,3270.0
2019-08-29 13:20:00,1962.16,1963.26,1961.29,1961.56,1100.0,1937.675,1938.7613,1936.8159,1937.0825,1100.0
2019-08-29 13:25:00,1961.96,1964.19,1961.96,1964.19,2000.0,1937.4775,1939.6797,1937.4775,1939.6797,2000.0
2019-08-29 13:30:00,1963.79,1963.79,1963.78,1963.79,100.0,1939.2847,1939.2847,1939.2748,1939.2847,100.0
2019-08-29 13:35:00,1964.6,1965.65,1961.28,1963.33,4970.0,1940.0846,1941.1215,1936.806,1938.8304,4970.0
2019-08-29 13:40:00,1963.63,1964.65,1960.73,1960.73,4179.0,1939.1267,1940.1339,1936.2629,1936.2629,4179.0
2019-08-29 13:45:00,1960.53,1961.03,1959.61,1960.92,1063.0,1936.0654,1936.5591,1935.1568,1936.4505,1063.0
2019-08-29 13:50:00,1960.77,1964.29,1960.75,1963.0,2731.0,1936.3024,1939.7784,1936.2826,1938.5045,2731.0
2019-08-29 13:55:00,1965.12,1965.99,1963.43,1964.68,2600.0,1940.5981,1941.4572,1938.9292,1940.1636,2600.0
2019-08-29 14:00:00,1968.13,1968.13,1962.75,1962.75,3100.0,1943.5705,1943.5705,1938.2577,1938.2577,3100.0
2019-08-29 14:05:00,1964.72,1965.14,1964.15,1965.14,1270.0,1940.2031,1940.6178,1939.6402,1940.6178,1270.0
2019-08-29 14:10:00,1965.21,1966.16,1965.21,1965.52,400.0,1940.687,1941.6251,1940.687,1940.9931,400.0
2019-08-29 14:15:00,1964.69,1964.7,1957.53,1957.91,1300.0,1940.1734,1940.1833,1933.1028,1933.4781,1300.0
2019-08-29 14:20:00,1958.93,1962.56,1958.61,1958.64,3200.0,1934.4853,1938.07,1934.1693,1934.1989,3200.0
2019-08-29 14:25:00,1958.92,1958.92,1957.92,1957.92,300.0,1934.4754,1934.4754,1933.4879,1933.4879,300.0
2019-08-29 14:30:00,1957.68,1957.69,1957.68,1957.68,100.0,1933.2509,1933.2608,1933.2509,1933.2509,100.0
2019-08-29 14:35:00,1957.69,1958.21,1955.75,1957.13,1600.0,1933.2608,1933.7743,1931.345,1932.7078,1600.0
2019-08-29 14:40:00,1957.11,1958.0,1956.03,1956.04,800.0,1932.688,1933.5669,1931.6215,1931.6314,800.0
2019-08-29 14:45:00,1956.1,1957.47,1955.86,1955.86,1498.0,1931.6906,1933.0435,1931.4536,1931.4536,1498.0
2019-08-29 14:50:00,1956.15,1956.15,1954.11,1954.9,1236.0,1931.74,1931.74,1929.7255,1930.5056,1236.0
2019-08-29 14:55:00,1954.42,1957.44,1954.41,1957.43,4600.0,1930.0316,1933.0139,1930.0217,1933.004,4600.0
2019-08-29 15:00:00,1958.11,1958.11,1955.96,1956.51,754.0,1933.6756,1933.6756,1931.5524,1932.0955,754.0
2019-08-29 15:05:00,1956.87,1958.59,1956.45,1958.32,800.0,1932.451,1934.1496,1932.0363,1933.8829,800.0
2019-08-29 15:10:00,1957.18,1957.19,1955.92,1955.93,409.0,1932.7572,1932.767,1931.5129,1931.5228,409.0
2019-08-29 15:15:00,1956.67,1956.89,1956.17,1956.22,1000.0,1932.2535,1932.4708,1931.7598,1931.8091,1000.0
2019-08-29 15:20:00,1958.18,1958.19,1954.99,1954.99,1307.0,1933.7447,1933.7546,1930.5945,1930.5945,1307.0
2019-08-29 15:25:00,1955.25,1955.25,1954.0,1954.0,297.0,1930.8512,1930.8512,1929.6168,1929.6168,297.0
2019-08-29 15:30:00,1954.03,1955.01,1954.02,1955.0,985.0,1929.6465,1930.6142,1929.6366,1930.6044,985.0
2019-08-29 15:35:00,1955.0,1955.0,1955.0,1955.0,0.0,1930.6044,1930.6044,1930.6044,1930.6044,0.0
2019-08-29 15:40:00,1955.62,1956.53,1955.62,1956.53,400.0,1931.2166,1932.1153,1931.2166,1932.1153,400.0
2019-08-29 15:45:00,1958.0,1958.32,1958.0,1958.32,319.0,1933.5669,1933.8829,1933.5669,1933.8829,319.0
2019-08-29 15:50:00,1959.78,1959.78,1957.2,1957.96,2541.0,1935.3247,1935.3247,1932.7769,1933.5274,2541.0
2019-08-29 15:55:00,1957.96,1958.59,1956.13,1956.13,3209.0,1933.5274,1934.1496,1931.7203,1931.7203,3209.0
2019-08-30 09:30:00,1971.8,1973.23,1958.63,1967.94,4531.0,1947.1947,1948.6069,1934.1891,1943.3829,4531.0
2019-08-30 09:35:00,1970.97,1970.97,1962.9,1967.27,1750.0,1946.3751,1946.3751,1938.4058,1942.7213,1750.0
2019-08-30 09:40:00,1964.55,1969.09,1963.72,1965.86,3045.0,1940.0352,1944.5185,1939.2155,1941.3288,3045.0
2019-08-30 09:45:00,1963.55,1967.59,1962.83,1966.85,2200.0,1939.0477,1943.0373,1938.3367,1942.3065,2200.0
2019-08-30 09:50:00,1963.5,1965.04,1963.5,1965.04,1132.0,1938.9983,1940.5191,1938.9983,1940.5191,1132.0
2019-08-30 09:55:00,1965.08,1966.89,1965.08,1965.28,1100.0,1940.5586,1942.346,1940.5586,1940.7561,1100.0
2019-08-30 10:00:00,1965.27,1968.36,1964.38,1967.88,1958.0,1940.7462,1943.7976,1939.8673,1943.3236,1958.0
2019-08-30 10:05:00,1964.76,1970.02,1964.76,1969.03,1700.0,1940.2426,1945.4369,1940.2426,1944.4593,1700.0
2019-08-30 10:10:00,1967.71,1970.85,1964.28,1964.28,1600.0,1943.1558,1946.2566,1939.7686,1939.7686,1600.0
2019-08-30 10:15:00,1965.54,1966.51,1962.65,1963.19,2000.0,1941.0128,1941.9707,1938.1589,1938.6922,2000.0
2019-08-30 10:20:00,1962.55,1963.49,1962.55,1963.48,500.0,1938.0601,1938.9884,1938.0601,1938.9785,500.0
2019-08-30 10:25:00,1963.15,1965.29,1962.15,1965.01,1000.0,1938.6527,1940.766,1937.6651,1940.4895,1000.0
2019-08-30 10:30:00,1965.01,1965.01,1960.26,1963.91,2300.0,1940.4895,1940.4895,1935.7987,1939.4032,2300.0
2019-08-30 10:35:00,1963.95,1967.6,1963.77,1966.12,1669.0,1939.4427,1943.0471,1939.2649,1941.5856,1669.0
2019-08-30 10:40:00,1966.24,1967.36,1966.21,1966.7,1711.0,1941.7041,1942.8101,1941.6745,1942.1584,1711.0
2019-08-30 10:45:00,1966.7,1966.71,1962.1,1965.45,1219.0,1942.1584,1942.1682,1937.6158,1940.924,1219.0
2019-08-30 10:50:00,1965.86,1967.51,1965.86,1967.51,749.0,1941.3288,1942.9583,1941.3288,1942.9583,749.0
2019-08-30 10:55:00,1964.37,1965.61,1963.41,1965.49,1200.0,1939.8574,1941.082,1938.9094,1940.9635,1200.0
2019-08-30 11:00:00,1961.35,1961.35,1959.04,1959.46,1236.0,1936.8751,1936.8751,1934.5939,1935.0087,1236.0
2019-08-30 11:05:00,1957.93,1960.41,1957.92,1960.41,200.0,1933.4978,1935.9469,1933.4879,1935.9469,200.0
2019-08-30 11:10:00,1960.41,1960.41,1956.65,1956.8,800.0,1935.9469,1935.9469,1932.2338,1932.3819,800.0
2019-08-30 11:15:00,1955.63,1956.98,1952.99,1953.0,1946.0,1931.2265,1932.5597,1928.6194,1928.6293,1946.0
2019-08-30 11:20:00,1955.65,1955.65,1955.42,1955.42,339.0,1931.2463,1931.2463,1931.0191,1931.0191,339.0
2019-08-30 11:25:00,1953.87,1953.87,1953.87,1953.87,100.0,1929.4885,1929.4885,1929.4885,1929.4885,100.0
2019-08-30 11:30:00,1957.44,1959.95,1956.83,1959.88,400.0,1933.0139,1935.4926,1932.4115,1935.4235,400.0
2019-08-30 11:35:00,1960.66,1960.81,1959.55,1959.56,800.0,1936.1937,1936.3419,1935.0976,1935.1075,800.0
2019-08-30 11:40:00,1958.96,1959.07,1956.11,1958.56,1400.0,1934.5149,1934.6236,1931.7005,1934.1199,1400.0
2019-08-30 11:45:00,1960.14,1960.7,1958.43,1959.06,2102.0,1935.6802,1936.2332,1933.9916,1934.6137,2102.0
2019-08-30 11:50:00,1961.45,1962.08,1959.91,1960.41,1400.0,1936.9739,1937.596,1935.4531,1935.9469,1400.0
2019-08-30 11:55:00,1960.43,1960.43,1958.79,1959.58,2312.0,1935.9666,1935.9666,1934.3471,1935.1272,2312.0
2019-08-30 12:00:00,1960.08,1961.44,1958.61,1960.38,1500.0,1935.621,1936.964,1934.1693,1935.9172,1500.0
2019-08-30 12:05:00,1959.6,1959.6,1956.33,1956.33,973.0,1935.147,1935.147,1931.9178,1931.9178,973.0
2019-08-30 12:10:00,1957.53,1959.49,1957.53,1958.88,700.0,1933.1028,1935.0383,1933.1028,1934.4359,700.0
2019-08-30 12:15:00,1959.61,1961.12,1959.6,1961.12,938.0,1935.1568,1936.648,1935.147,1936.648,938.0
2019-08-30 12:20:00,1960.53,1962.78,1960.3,1962.2,1900.0,1936.0654,1938.2873,1935.8382,1937.7145,1900.0
2019-08-30 12:25:00,1960.84,1964.41,1960.84,1964.4,1500.0,1936.3715,1939.8969,1936.3715,1939.8871,1500.0
2019-08-30 12:30:00,1963.46,1963.46,1961.17,1961.17,1100.0,1938.9588,1938.9588,1936.6974,1936.6974,1100.0
2019-08-30 12:35:00,1963.47,1963.47,1962.74,1962.74,200.0,1938.9687,1938.9687,1938.2478,1938.2478,200.0
2019-08-30 12:40:00,1963.57,1967.65,1963.5,1967.65,4864.0,1939.0674,1943.0965,1938.9983,1943.0965,4864.0
2019-08-30 12:45:00,1964.79,1964.79,1964.79,1964.79,100.0,1940.2722,1940.2722,1940.2722,1940.2722,100.0
2019-08-30 12:50:00,1964.0,1964.5,1963.0,1964.5,1600.0,1939.4921,1939.9858,1938.5045,1939.9858,1600.0
2019-08-30 12:55:00,1965.17,1965.17,1960.48,1964.18,3091.0,1940.6475,1940.6475,1936.016,1939.6698,3091.0
2019-08-30 13:00:00,1963.1,1963.35,1959.57,1962.84,5322.0,1938.6033,1938.8502,1935.1173,1938.3465,5322.0
2019-08-30 13:05:00,1960.88,1960.88,1960.88,1960.88,100.0,1936.411,1936.411,1936.411,1936.411,100.0
2019-08-30 13:10:00,1960.41,1961.45,1960.41,1961.45,300.0,1935.9469,1936.9739,1935.9469,1936.9739,300.0
2019-08-30 13:15:00,1961.45,1961.45,1959.4,1960.72,393.0,1936.9739,1936.9739,1934.9495,1936.253,393.0
2019-08-30 13:20:00,1960.7,1963.53,1960.7,1961.57,609.0,1936.2332,1939.0279,1936.2332,1937.0924,609.0
2019-08-30 13:25:00,1962.42,1962.52,1960.93,1962.51,800.0,1937.9318,1938.0305,1936.4604,1938.0206,800.0
2019-08-30 13:30:00,1960.72,1960.72,1960.55,1960.55,506.0,1936.253,1936.253,1936.0851,1936.0851,506.0
2019-08-30 13:35:00,1960.55,1960.55,1960.55,1960.55,0.0,1936.0851,1936.0851,1936.0851,1936.0851,0.0
2019-08-30 13:40:00,1959.16,1959.76,1958.77,1958.95,1600.0,1934.7125,1935.305,1934.3273,1934.5051,1600.0
2019-08-30 13:45:00,1958.95,1959.59,1958.27,1958.28,300.0,1934.5051,1935.1371,1933.8336,1933.8434,300.0
2019-08-30 13:50:00,1959.08,1959.09,1959.08,1959.08,200.0,1934.6335,1934.6433,1934.6335,1934.6335,200.0
2019-08-30 13:55:00,1958.74,1959.85,1958.74,1959.85,200.0,1934.2977,1935.3938,1934.2977,1935.3938,200.0
2019-08-30 14:00:00,1959.85,1964.03,1959.85,1964.03,611.0,1935.3938,1939.5217,1935.3938,1939.5217,611.0
2019-08-30 14:05:00,1963.64,1966.0,1963.64,1965.43,1200.0,1939.1365,1941.4671,1939.1365,1940.9042,1200.0
2019-08-30 14:10:00,1966.99,1966.99,1966.99,1966.99,200.0,1942.4447,1942.4447,1942.4447,1942.4447,200.0
2019-08-30 14:15:00,1967.22,1969.99,1967.02,1969.99,2338.0,1942.6719,1945.4073,1942.4744,1945.4073,2338.0
2019-08-30 14:20:00,1969.99,1970.0,1968.03,1968.82,1316.0,1945.4073,1945.4172,1943.4718,1944.2519,1316.0
2019-08-30 14:25:00,1969.52,1970.0,1969.24,1969.42,600.0,1944.9432,1945.4172,1944.6667,1944.8444,600.0
2019-08-30 14:30:00,1966.54,1966.54,1966.42,1966.43,300.0,1942.0004,1942.0004,1941.8819,1941.8917,300.0
2019-08-30 14:35:00,1965.0,1965.77,1964.99,1965.77,200.0,1940.4796,1941.24,1940.4697,1941.24,200.0
2019-08-30 14:40:00,1963.91,1963.91,1962.91,1963.67,300.0,1939.4032,1939.4032,1938.4157,1939.1662,300.0
2019-08-30 14:45:00,1963.41,1965.5,1963.0,1965.5,1400.0,1938.9094,1940.9733,1938.5045,1940.9733,1400.0
2019-08-30 14:50:00,1963.96,1965.28,1963.0,1964.03,700.0,1939.4526,1940.7561,1938.5045,1939.5217,700.0
2019-08-30 14:55:00,1963.81,1963.82,1962.74,1962.74,900.0,1939.3044,1939.3143,1938.2478,1938.2478,900.0
2019-08-30 15:00:00,1962.41,1963.24,1960.04,1961.46,1500.0,1937.9219,1938.7415,1935.5815,1936.9838,1500.0
2019-08-30 15:05:00,1961.5,1961.5,1961.5,1961.5,100.0,1937.0233,1937.0233,1937.0233,1937.0233,100.0
2019-08-30 15:10:00,1961.35,1961.35,1960.31,1960.31,300.0,1936.8751,1936.8751,1935.8481,1935.8481,300.0
2019-08-30 15:15:00,1961.57,1961.57,1960.99,1960.99,400.0,1937.0924,1937.0924,1936.5196,1936.5196,400.0
2019-08-30 15:20:00,1961.36,1961.36,1961.36,1961.36,300.0,1936.885,1936.885,1936.885,1936.885,300.0
2019-08-30 15:25:00,1961.62,1966.19,1961.62,1963.1,1100.0,1937.1418,1941.6547,1937.1418,1938.6033,1100.0
2019-08-30 15:30:00,1964.74,1964.74,1963.5,1963.5,500.0,1940.2228,1940.2228,1938.9983,1938.9983,500.0
2019-08-30 15:35:00,1962.39,1964.15,1961.62,1961.62,800.0,1937.9021,1939.6402,1937.1418,1937.1418,800.0
2019-08-30 15:40:00,1960.96,1961.89,1960.9,1960.91,600.0,1936.49,1937.4084,1936.4307,1936.4406,600.0
2019-08-30 15:45:00,1962.64,1962.64,1961.42,1962.43,700.0,1938.149,1938.149,1936.9443,1937.9416,700.0
2019-08-30 15:50:00,1963.14,1964.59,1961.99,1962.91,1460.0,1938.6428,1940.0747,1937.5071,1938.4157,1460.0
2019-08-30 15:55:00,1964.16,1968.45,1963.99,1965.37,9461.0,1939.6501,1943.8865,1939.4822,1940.845,9461.0
2019-09-03 09:30:00,1956.56,1959.77,1953.99,1959.77,3763.0,1932.1449,1935.3148,1929.607,1935.3148,3763.0
2019-09-03 09:35:00,1962.42,1965.8,1961.13,1963.97,2560.0,1937.9318,1941.2696,1936.6579,1939.4624,2560.0
2019-09-03 09:40:00,1963.58,1964.99,1961.0,1964.13,3100.0,1939.0773,1940.4697,1936.5295,1939.6204,3100.0
2019-09-03 09:45:00,1964.13,1965.96,1960.0,1960.23,2615.0,1939.6204,1941.4276,1935.542,1935.7691,2615.0
2019-09-03 09:50:00,1964.04,1967.9,1963.06,1966.67,3014.0,1939.5316,1943.3434,1938.5638,1942.1287,3014.0
2019-09-03 09:55:00,1965.34,1965.71,1962.73,1965.71,1800.0,1940.8153,1941.1807,1938.2379,1941.1807,1800.0
2019-09-03 10:00:00,1962.52,1964.01,1949.65,1949.65,3315.0,1938.0305,1939.5019,1925.3211,1925.3211,3315.0
2019-09-03 10:05:00,1949.3,1949.3,1944.72,1944.72,3120.0,1924.9755,1924.9755,1920.4526,1920.4526,3120.0
2019-09-03 10:10:00,1946.11,1950.0,1944.74,1947.52,4300.0,1921.8253,1925.6668,1920.4724,1923.2177,4300.0
2019-09-03 10:15:00,1946.74,1950.26,1946.74,1949.44,3133.0,1922.4474,1925.9235,1922.4474,1925.1137,3133.0
2019-09-03 10:20:00,1950.84,1950.89,1950.84,1950.89,508.0,1926.4963,1926.5457,1926.4963,1926.5457,508.0
2019-09-03 10:25:00,1948.92,1954.33,1947.5,1953.44,3566.0,1924.6002,1929.9427,1923.198,1929.0638,3566.0
2019-09-03 10:30:00,1951.57,1953.25,1949.36,1951.52,4862.0,1927.2172,1928.8762,1925.0347,1927.1678,4862.0
2019-09-03 10:35:00,1952.16,1953.74,1951.12,1951.22,1900.0,1927.7998,1929.3601,1926.7728,1926.8715,1900.0
2019-09-03 10:40:00,1951.61,1959.98,1951.61,1957.78,3800.0,1927.2567,1935.5222,1927.2567,1933.3497,3800.0
2019-09-03 10:45:00,1959.97,1962.3,1959.32,1962.23,3200.0,1935.5123,1937.8133,1934.8705,1937.7441,3200.0
2019-09-03 10:50:00,1962.36,1963.66,1960.66,1960.67,2600.0,1937.8725,1939.1563,1936.1937,1936.2036,2600.0
2019-09-03 10:55:00,1960.04,1962.08,1958.21,1962.08,3327.0,1935.5815,1937.596,1933.7743,1937.596,3327.0
2019-09-03 11:00:00,1962.08,1962.08,1962.08,1962.08,0.0,1937.596,1937.596,1937.596,1937.596,0.0
2019-09-03 11:05:00,1962.08,1962.08,1962.08,1962.08,0.0,1937.596,1937.596,1937.596,1937.596,0.0
2019-09-03 11:10:00,1957.95,1958.85,1956.55,1956.55,400.0,1933.5176,1934.4063,1932.135,1932.135,400.0
2019-09-03 11:15:00,1953.17,1955.4,1951.8,1954.49,4008.0,1928.7972,1930.9994,1927.4443,1930.1007,4008.0
2019-09-03 11:20:00,1955.07,1955.07,1952.02,1952.02,2780.0,1930.6735,1930.6735,1927.6615,1927.6615,2780.0
2019-09-03 11:25:00,1953.47,1957.06,1950.12,1951.05,4400.0,1929.0935,1932.6387,1925.7853,1926.7037,4400.0
2019-09-03 11:30:00,1951.49,1954.78,1951.49,1951.81,1200.0,1927.1382,1930.3871,1927.1382,1927.4542,1200.0
2019-09-03 11:35:00,1953.0,1953.9,1952.99,1953.29,400.0,1928.6293,1929.5181,1928.6194,1928.9157,400.0
2019-09-03 11:40:00,1953.28,1954.03,1953.25,1953.25,610.0,1928.9058,1929.6465,1928.8762,1928.8762,610.0
2019-09-03 11:45:00,1953.25,1953.25,1950.11,1950.49,2505.0,1928.8762,1928.8762,1925.7754,1926.1506,2505.0
2019-09-03 11:50:00,1950.43,1950.43,1949.36,1949.38,750.0,1926.0914,1926.0914,1925.0347,1925.0545,750.0
2019-09-03 11:55:00,1947.96,1947.99,1947.0,1947.98,480.0,1923.6522,1923.6818,1922.7042,1923.672,480.0
2019-09-03 12:00:00,1947.0,1947.8,1945.98,1947.62,1004.0,1922.7042,1923.4942,1921.6969,1923.3165,1004.0
2019-09-03 12:05:00,1948.03,1948.08,1944.5,1944.5,1300.0,1923.7213,1923.7707,1920.2354,1920.2354,1300.0
2019-09-03 12:10:00,1944.62,1946.64,1944.62,1946.64,700.0,1920.3539,1922.3487,1920.3539,1922.3487,700.0
2019-09-03 12:15:00,1947.05,1947.05,1946.58,1946.59,200.0,1922.7536,1922.7536,1922.2894,1922.2993,200.0
2019-09-03 12:20:00,1947.19,1948.13,1947.19,1948.12,300.0,1922.8918,1923.8201,1922.8918,1923.8102,300.0
2019-09-03 12:25:00,1949.53,1949.53,1947.74,1948.43,700.0,1925.2026,1925.2026,1923.435,1924.1163,700.0
2019-09-03 12:30:00,1947.48,1947.49,1947.48,1947.48,200.0,1923.1782,1923.1881,1923.1782,1923.1782,200.0
2019-09-03 12:35:00,1946.96,1947.46,1946.95,1947.46,300.0,1922.6647,1923.1585,1922.6548,1923.1585,300.0
2019-09-03 12:40:00,1948.17,1948.45,1947.99,1947.99,500.0,1923.8596,1924.1361,1923.6818,1923.6818,500.0
2019-09-03 12:45:00,1948.22,1948.28,1947.92,1947.93,999.0,1923.909,1923.9682,1923.6127,1923.6226,999.0
2019-09-03 12:50:00,1946.14,1946.15,1942.55,1943.48,1500.0,1921.8549,1921.8648,1918.3097,1919.2281,1500.0
2019-09-03 12:55:00,1942.17,1943.83,1942.17,1943.8,500.0,1917.9345,1919.5737,1917.9345,1919.5441,500.0
2019-09-03 13:00:00,1946.91,1946.92,1946.9,1946.9,300.0,1922.6153,1922.6252,1922.6054,1922.6054,300.0
2019-09-03 13:05:00,1948.39,1948.98,1944.13,1946.07,4313.0,1924.0768,1924.6595,1919.87,1921.7858,4313.0
2019-09-03 13:10:00,1946.37,1947.6,1943.9,1944.12,4300.0,1922.0821,1923.2967,1919.6429,1919.8601,4300.0
2019-09-03 13:15:00,1943.42,1943.42,1938.26,1941.15,2574.0,1919.1689,1919.1689,1914.0733,1916.9272,2574.0
2019-09-03 13:20:00,1941.26,1941.26,1936.0,1937.69,2844.0,1917.0358,1917.0358,1911.8415,1913.5104,2844.0
2019-09-03 13:25:00,1938.85,1941.76,1938.85,1940.84,2900.0,1914.6559,1917.5296,1914.6559,1916.6211,2900.0
2019-09-03 13:30:00,1942.71,1943.27,1941.08,1941.95,2800.0,1918.4677,1919.0207,1916.8581,1917.7172,2800.0
2019-09-03 13:35:00,1942.86,1942.86,1941.48,1942.02,2200.0,1918.6159,1918.6159,1917.2531,1917.7863,2200.0
2019-09-03 13:40:00,1942.49,1942.49,1939.92,1939.93,2600.0,1918.2505,1918.2505,1915.7125,1915.7224,2600.0
2019-09-03 13:45:00,1939.57,1939.58,1938.22,1939.47,900.0,1915.3669,1915.3768,1914.0338,1915.2682,900.0
2019-09-03 13:50:00,1938.18,1938.18,1936.67,1937.32,2100.0,1913.9943,1913.9943,1912.5031,1913.145,2100.0
2019-09-03 13:55:00,1937.53,1940.71,1936.02,1936.09,3476.0,1913.3524,1916.4927,1911.8612,1911.9303,3476.0
2019-09-03 14:00:00,1934.55,1938.17,1934.02,1937.19,1200.0,1910.4096,1913.9844,1909.8862,1913.0166,1200.0
2019-09-03 14:05:00,1937.39,1940.59,1937.38,1939.78,2300.0,1913.2141,1916.3742,1913.2042,1915.5743,2300.0
2019-09-03 14:10:00,1940.25,1941.32,1938.31,1940.1,1300.0,1916.0384,1917.0951,1914.1226,1915.8903,1300.0
2019-09-03 14:15:00,1937.37,1937.37,1936.55,1936.72,1179.0,1913.1944,1913.1944,1912.3846,1912.5525,1179.0
2019-09-03 14:20:00,1934.52,1936.55,1931.42,1931.43,1600.0,1910.3799,1912.3846,1907.3186,1907.3285,1600.0
2019-09-03 14:25:00,1931.62,1935.08,1931.61,1935.08,600.0,1907.5161,1910.9329,1907.5062,1910.9329,600.0
2019-09-03 14:30:00,1936.25,1936.25,1935.24,1935.24,555.0,1912.0883,1912.0883,1911.0909,1911.0909,555.0
2019-09-03 14:35:00,1933.69,1935.48,1932.87,1935.06,900.0,1909.5603,1911.3279,1908.7505,1910.9132,900.0
2019-09-03 14:40:00,1934.88,1934.88,1934.02,1934.03,600.0,1910.7354,1910.7354,1909.8862,1909.896,600.0
2019-09-03 14:45:00,1934.32,1936.58,1934.31,1934.79,1940.0,1910.1824,1912.4142,1910.1725,1910.6466,1940.0
2019-09-03 14:50:00,1934.81,1936.62,1934.8,1936.61,849.0,1910.6663,1912.4537,1910.6564,1912.4438,849.0
2019-09-03 14:55:00,1936.11,1936.11,1936.11,1936.11,200.0,1911.9501,1911.9501,1911.9501,1911.9501,200.0
2019-09-03 15:00:00,1936.07,1936.08,1935.54,1935.55,300.0,1911.9106,1911.9205,1911.3872,1911.3971,300.0
2019-09-03 15:05:00,1934.59,1935.05,1934.05,1934.38,1800.0,1910.4491,1910.9033,1909.9158,1910.2417,1800.0
2019-09-03 15:10:00,1935.03,1935.41,1933.3,1935.03,2100.0,1910.8836,1911.2588,1909.1751,1910.8836,2100.0
2019-09-03 15:15:00,1935.34,1938.02,1935.34,1936.05,4401.0,1911.1897,1913.8362,1911.1897,1911.8908,4401.0
2019-09-03 15:20:00,1938.83,1940.84,1937.89,1940.08,900.0,1914.6361,1916.6211,1913.7079,1915.8705,900.0
2019-09-03 15:25:00,1938.79,1939.58,1938.47,1939.57,700.0,1914.5966,1915.3768,1914.2806,1915.3669,700.0
2019-09-03 15:30:00,1941.14,1941.32,1938.63,1938.74,1300.0,1916.9173,1917.0951,1914.4386,1914.5473,1300.0
2019-09-03 15:35:00,1939.21,1942.26,1939.21,1941.81,1933.0,1915.0114,1918.0233,1915.0114,1917.579,1933.0
2019-09-03 15:40:00,1942.6,1942.75,1940.83,1941.09,1000.0,1918.3591,1918.5072,1916.6112,1916.8679,1000.0
2019-09-03 15:45:00,1942.3,1943.58,1940.94,1940.94,1200.0,1918.0628,1919.3269,1916.7198,1916.7198,1200.0
2019-09-03 15:50:00,1941.35,1942.65,1939.58,1939.68,2700.0,1917.1247,1918.4085,1915.3768,1915.4755,2700.0
2019-09-03 15:55:00,1940.28,1942.77,1938.34,1941.71,3265.0,1916.068,1918.527,1914.1523,1917.4802,3265.0
2019-09-04 09:30:00,1960.88,1963.56,1956.62,1961.04,3517.0,1936.411,1939.0575,1932.2041,1936.569,3517.0
2019-09-04 09:35:00,1956.0,1957.15,1956.0,1956.98,400.0,1931.5919,1932.7275,1931.5919,1932.5597,400.0
2019-09-04 09:40:00,1956.99,1957.98,1952.96,1952.96,1100.0,1932.5695,1933.5472,1928.5898,1928.5898,1100.0
2019-09-04 09:45:00,1953.81,1953.82,1952.0,1952.0,700.0,1929.4292,1929.4391,1927.6418,1927.6418,700.0
2019-09-04 09:50:00,1950.3,1950.3,1948.33,1948.33,348.0,1925.963,1925.963,1924.0176,1924.0176,348.0
2019-09-04 09:55:00,1947.0,1948.43,1946.99,1947.35,1611.0,1922.7042,1924.1163,1922.6943,1923.0498,1611.0
2019-09-04 10:00:00,1946.65,1949.0,1945.43,1947.68,1800.0,1922.3586,1924.6792,1921.1538,1923.3757,1800.0
2019-09-04 10:05:00,1946.86,1946.86,1945.74,1946.48,400.0,1922.5659,1922.5659,1921.4599,1922.1907,400.0
2019-09-04 10:10:00,1945.02,1945.25,1942.5,1943.13,2823.0,1920.7489,1920.976,1918.2603,1918.8825,2823.0
2019-09-04 10:15:00,1941.88,1944.7,1941.4,1944.09,700.0,1917.6481,1920.4329,1917.1741,1919.8305,700.0
2019-09-04 10:20:00,1944.09,1944.09,1939.67,1939.99,1100.0,1919.8305,1919.8305,1915.4657,1915.7817,1100.0
2019-09-04 10:25:00,1937.94,1937.98,1935.71,1935.72,1300.0,1913.7572,1913.7967,1911.5551,1911.565,1300.0
2019-09-04 10:30:00,1936.75,1944.19,1936.74,1943.79,3311.0,1912.5821,1919.9293,1912.5722,1919.5342,3311.0
2019-09-04 10:35:00,1942.7,1946.32,1937.27,1939.26,2300.0,1918.4578,1922.0327,1913.0956,1915.0608,2300.0
2019-09-04 10:40:00,1939.26,1940.14,1938.48,1940.05,600.0,1915.0608,1915.9298,1914.2905,1915.8409,600.0
2019-09-04 10:45:00,1940.17,1941.02,1939.14,1940.09,1943.0,1915.9594,1916.7988,1914.9423,1915.8804,1943.0
2019-09-04 10:50:00,1940.5,1941.8,1939.12,1939.59,2800.0,1916.2853,1917.5691,1914.9225,1915.3867,2800.0
2019-09-04 10:55:00,1940.92,1941.92,1940.79,1941.92,400.0,1916.7001,1917.6876,1916.5717,1917.6876,400.0
2019-09-04 11:00:00,1941.65,1943.92,1941.49,1942.37,3900.0,1917.421,1919.6626,1917.2629,1918.132,3900.0
2019-09-04 11:05:00,1941.64,1942.88,1941.1,1942.62,3100.0,1917.4111,1918.6356,1916.8778,1918.3788,3100.0
2019-09-04 11:10:00,1942.46,1947.86,1942.46,1946.69,4080.0,1918.2208,1923.5535,1918.2208,1922.3981,4080.0
2019-09-04 11:15:00,1946.06,1946.41,1943.86,1945.0,2900.0,1921.7759,1922.1216,1919.6034,1920.7291,2900.0
2019-09-04 11:20:00,1945.05,1945.55,1942.89,1944.43,3207.0,1920.7785,1921.2723,1918.6455,1920.1663,3207.0
2019-09-04 11:25:00,1943.33,1945.67,1943.33,1945.06,1141.0,1919.08,1921.3908,1919.08,1920.7884,1141.0
2019-09-04 11:30:00,1944.75,1944.76,1942.71,1944.13,3741.0,1920.4823,1920.4921,1918.4677,1919.87,3741.0
2019-09-04 11:35:00,1944.52,1948.96,1942.86,1948.11,3032.0,1920.2551,1924.6397,1918.6159,1923.8003,3032.0
2019-09-04 11:40:00,1946.47,1946.47,1944.26,1946.05,1141.0,1922.1808,1922.1808,1919.9984,1921.766,1141.0
2019-09-04 11:45:00,1946.05,1947.05,1946.05,1947.05,200.0,1921.766,1922.7536,1921.766,1922.7536,200.0
2019-09-04 11:50:00,1946.05,1946.05,1946.05,1946.05,100.0,1921.766,1921.766,1921.766,1921.766,100.0
2019-09-04 11:55:00,1944.76,1944.81,1944.17,1944.18,400.0,1920.4921,1920.5415,1919.9095,1919.9194,400.0
2019-09-04 12:00:00,1944.42,1944.67,1944.41,1944.67,200.0,1920.1564,1920.4033,1920.1465,1920.4033,200.0
2019-09-04 12:05:00,1947.0,1947.01,1944.3,1944.42,710.0,1922.7042,1922.7141,1920.0379,1920.1564,710.0
2019-09-04 12:10:00,1944.45,1944.46,1943.36,1943.36,200.0,1920.186,1920.1959,1919.1096,1919.1096,200.0
2019-09-04 12:15:00,1942.76,1942.98,1942.0,1942.0,600.0,1918.5171,1918.7344,1917.7666,1917.7666,600.0
2019-09-04 12:20:00,1943.53,1943.53,1943.53,1943.53,100.0,1919.2775,1919.2775,1919.2775,1919.2775,100.0
2019-09-04 12:25:00,1943.53,1945.1,1943.19,1944.43,2582.0,1919.2775,1920.8279,1918.9417,1920.1663,2582.0
2019-09-04 12:30:00,1942.72,1942.72,1941.22,1941.97,1000.0,1918.4776,1918.4776,1916.9963,1917.737,1000.0
2019-09-04 12:35:00,1941.74,1944.25,1941.73,1943.47,3100.0,1917.5098,1919.9885,1917.5,1919.2182,3100.0
2019-09-04 12:40:00,1943.8,1946.27,1943.2,1944.11,1741.0,1919.5441,1921.9833,1918.9516,1919.8503,1741.0
2019-09-04 12:45:00,1947.66,1948.39,1947.66,1948.22,602.0,1923.356,1924.0768,1923.356,1923.909,602.0
2019-09-04 12:50:00,1949.34,1949.34,1945.29,1945.29,500.0,1925.015,1925.015,1921.0155,1921.0155,500.0
2019-09-04 12:55:00,1945.58,1947.83,1945.57,1946.83,783.0,1921.3019,1923.5238,1921.292,1922.5363,783.0
2019-09-04 13:00:00,1945.55,1948.08,1945.55,1947.74,400.0,1921.2723,1923.7707,1921.2723,1923.435,400.0
2019-09-04 13:05:00,1945.94,1947.02,1945.93,1947.01,300.0,1921.6574,1922.7239,1921.6475,1922.7141,300.0
2019-09-04 13:10:00,1946.66,1946.66,1944.58,1945.29,441.0,1922.3684,1922.3684,1920.3144,1921.0155,441.0
2019-09-04 13:15:00,1944.43,1945.49,1943.89,1945.49,339.0,1920.1663,1921.213,1919.633,1921.213,339.0
2019-09-04 13:20:00,1945.49,1945.49,1945.49,1945.49,0.0,1921.213,1921.213,1921.213,1921.213,0.0
2019-09-04 13:25:00,1946.31,1946.32,1945.36,1945.36,341.0,1922.0228,1922.0327,1921.0847,1921.0847,341.0
2019-09-04 13:30:00,1946.85,1946.86,1946.85,1946.85,200.0,1922.5561,1922.5659,1922.5561,1922.5561,200.0
2019-09-04 13:35:00,1945.63,1945.63,1945.63,1945.63,200.0,1921.3513,1921.3513,1921.3513,1921.3513,200.0
2019-09-04 13:40:00,1944.4,1946.25,1944.4,1946.18,1200.0,1920.1366,1921.9636,1920.1366,1921.8944,1200.0
2019-09-04 13:45:00,1944.88,1946.44,1944.88,1946.44,1208.0,1920.6106,1922.1512,1920.6106,1922.1512,1208.0
2019-09-04 13:50:00,1946.72,1946.98,1946.72,1946.98,500.0,1922.4277,1922.6844,1922.4277,1922.6844,500.0
2019-09-04 13:55:00,1946.98,1946.98,1946.98,1946.98,0.0,1922.6844,1922.6844,1922.6844,1922.6844,0.0
2019-09-04 14:00:00,1947.12,1949.15,1945.95,1948.1,700.0,1922.8227,1924.8274,1921.6673,1923.7905,700.0
2019-09-04 14:05:00,1948.98,1949.99,1948.98,1949.56,400.0,1924.6595,1925.6569,1924.6595,1925.2322,400.0
2019-09-04 14:10:00,1949.66,1950.97,1948.45,1948.45,700.0,1925.331,1926.6247,1924.1361,1924.1361,700.0
2019-09-04 14:15:00,1947.28,1947.28,1947.28,1947.28,385.0,1922.9807,1922.9807,1922.9807,1922.9807,385.0
2019-09-04 14:20:00,1948.17,1950.94,1948.17,1949.61,700.0,1923.8596,1926.595,1923.8596,1925.2816,700.0
2019-09-04 14:25:00,1950.87,1950.87,1950.87,1950.87,100.0,1926.5259,1926.5259,1926.5259,1926.5259,100.0
2019-09-04 14:30:00,1949.24,1951.1,1948.34,1950.79,2700.0,1924.9162,1926.753,1924.0275,1926.4469,2700.0
2019-09-04 14:35:00,1950.89,1953.21,1950.89,1953.02,3300.0,1926.5457,1928.8367,1926.5457,1928.6491,3300.0
2019-09-04 14:40:00,1952.92,1954.97,1951.62,1954.97,3749.0,1928.5503,1930.5747,1927.2665,1930.5747,3749.0
2019-09-04 14:45:00,1954.83,1956.02,1953.16,1954.95,4260.0,1930.4365,1931.6116,1928.7873,1930.555,4260.0
2019-09-04 14:50:00,1956.49,1956.53,1956.49,1956.53,1000.0,1932.0758,1932.1153,1932.0758,1932.1153,1000.0
2019-09-04 14:55:00,1956.49,1956.55,1956.49,1956.55,400.0,1932.0758,1932.135,1932.0758,1932.135,400.0
2019-09-04 15:00:00,1957.69,1958.11,1957.68,1957.69,800.0,1933.2608,1933.6756,1933.2509,1933.2608,800.0
2019-09-04 15:05:00,1958.26,1958.64,1957.68,1958.64,1000.0,1933.8237,1934.1989,1933.2509,1934.1989,1000.0
2019-09-04 15:10:00,1958.64,1960.01,1958.64,1960.01,964.0,1934.1989,1935.5518,1934.1989,1935.5518,964.0
2019-09-04 15:15:00,1959.36,1960.45,1959.21,1960.01,700.0,1934.91,1935.9864,1934.7618,1935.5518,700.0
2019-09-04 15:20:00,1960.66,1962.3,1960.65,1962.22,639.0,1936.1937,1937.8133,1936.1839,1937.7343,639.0
2019-09-04 15:25:00,1961.92,1961.92,1960.61,1961.07,900.0,1937.438,1937.438,1936.1444,1936.5986,900.0
2019-09-04 15:30:00,1961.68,1961.97,1961.06,1961.2,720.0,1937.201,1937.4874,1936.5887,1936.727,720.0
2019-09-04 15:35:00,1961.04,1961.09,1960.8,1961.0,1000.0,1936.569,1936.6184,1936.332,1936.5295,1000.0
2019-09-04 15:40:00,1961.23,1962.23,1961.23,1961.49,800.0,1936.7566,1937.7441,1936.7566,1937.0134,800.0
2019-09-04 15:45:00,1961.23,1962.02,1960.36,1960.5,2100.0,1936.7566,1937.5368,1935.8975,1936.0357,2100.0
2019-09-04 15:50:00,1960.73,1960.87,1959.22,1960.22,1800.0,1936.2629,1936.4011,1934.7717,1935.7592,1800.0
2019-09-04 15:55:00,1958.58,1959.24,1956.13,1957.82,2691.0,1934.1397,1934.7915,1931.7203,1933.3892,2691.0
2019-09-05 09:30:00,1974.15,1974.44,1967.43,1972.0,3492.0,1949.5154,1949.8018,1942.8793,1947.3922,3492.0
2019-09-05 09:35:00,1972.0,1972.71,1970.5,1971.7,1200.0,1947.3922,1948.0934,1945.9109,1947.096,1200.0
2019-09-05 09:40:00,1971.48,1974.13,1970.09,1972.37,1200.0,1946.8787,1949.4956,1945.5061,1947.7576,1200.0
2019-09-05 09:45:00,1973.89,1982.47,1972.14,1982.46,9038.0,1949.2586,1957.7316,1947.5305,1957.7217,9038.0
2019-09-05 09:50:00,1980.3,1988.66,1979.74,1987.9,6118.0,1955.5887,1963.8443,1955.0356,1963.0938,6118.0
2019-09-05 09:55:00,1989.79,1989.79,1986.58,1986.62,1200.0,1964.9602,1964.9602,1961.7903,1961.8298,1200.0
2019-09-05 10:00:00,1989.57,1990.0,1985.42,1986.9,1609.0,1964.743,1965.1676,1960.6448,1962.1063,1609.0
2019-09-05 10:05:00,1989.37,1994.78,1987.81,1990.22,5400.0,1964.5455,1969.888,1963.0049,1965.3849,5400.0
2019-09-05 10:10:00,1990.02,1993.66,1989.08,1993.66,2750.0,1965.1874,1968.7819,1964.2591,1968.7819,2750.0
2019-09-05 10:15:00,1994.0,1999.01,1992.83,1995.58,5775.0,1969.1177,1974.0652,1967.9623,1970.678,5775.0
2019-09-05 10:20:00,1996.1,1999.49,1996.0,1996.37,3625.0,1971.1915,1974.5392,1971.0927,1971.4581,3625.0
2019-09-05 10:25:00,1996.64,2003.63,1993.92,1993.92,9686.0,1971.7248,1978.6275,1969.0387,1969.0387,9686.0
2019-09-05 10:30:00,1996.39,1998.24,1996.03,1996.04,2536.0,1971.4779,1973.3048,1971.1224,1971.1322,2536.0
2019-09-05 10:35:00,1996.16,1996.34,1991.87,1992.45,3000.0,1971.2507,1971.4285,1967.0143,1967.587,3000.0
2019-09-05 10:40:00,1989.14,1994.21,1989.14,1994.2,5415.0,1964.3183,1969.3251,1964.3183,1969.3152,5415.0
2019-09-05 10:45:00,1995.0,1995.01,1992.71,1992.71,300.0,1970.1052,1970.1151,1967.8438,1967.8438,300.0
2019-09-05 10:50:00,1992.16,1994.17,1991.99,1991.99,2333.0,1967.3007,1969.2856,1967.1328,1967.1328,2333.0
2019-09-05 10:55:00,1992.12,1998.76,1992.12,1998.76,3548.0,1967.2612,1973.8183,1967.2612,1973.8183,3548.0
2019-09-05 11:00:00,1998.36,2002.23,1997.73,2000.53,8900.0,1973.4233,1977.245,1972.8012,1975.5662,8900.0
2019-09-05 11:05:00,2001.09,2004.16,2001.09,2004.16,3425.0,1976.1192,1979.1509,1976.1192,1979.1509,3425.0
2019-09-05 11:10:00,2003.38,2003.83,2002.12,2003.2,3600.0,1978.3806,1978.825,1977.1364,1978.2029,3600.0
2019-09-05 11:15:00,2002.08,2002.15,2000.6,2002.15,2909.0,1977.0969,1977.166,1975.6353,1977.166,2909.0
2019-09-05 11:20:00,2002.22,2003.4,2001.88,2002.95,2300.0,1977.2351,1978.4004,1976.8994,1977.956,2300.0
2019-09-05 11:25:00,2002.1,2004.13,2000.95,2003.54,3080.0,1977.1166,1979.1213,1975.981,1978.5387,3080.0
2019-09-05 11:30:00,2001.98,2001.98,2001.68,2001.69,1000.0,1976.9981,1976.9981,1976.7019,1976.7117,1000.0
2019-09-05 11:35:00,2002.45,2005.0,2002.45,2004.65,2650.0,1977.4623,1979.9804,1977.4623,1979.6348,2650.0
2019-09-05 11:40:00,2003.85,2005.0,2002.75,2002.76,1947.0,1978.8448,1979.9804,1977.7585,1977.7684,1947.0
2019-09-05 11:45:00,2001.82,2002.8,2001.6,2002.8,500.0,1976.8401,1977.8079,1976.6229,1977.8079,500.0
2019-09-05 11:50:00,2002.8,2002.8,2001.96,2002.33,300.0,1977.8079,1977.8079,1976.9784,1977.3438,300.0
2019-09-05 11:55:00,2001.96,2004.8,2000.86,2003.25,3957.0,1976.9784,1979.7829,1975.8921,1978.2523,3957.0
2019-09-05 12:00:00,2005.0,2006.36,2004.5,2004.56,2150.0,1979.9804,1981.3235,1979.4867,1979.5459,2150.0
2019-09-05 12:05:00,2005.13,2006.5,2005.13,2006.5,800.0,1980.1088,1981.4617,1980.1088,1981.4617,800.0
2019-09-05 12:10:00,2006.67,2008.29,2006.33,2008.06,1452.0,1981.6296,1983.2294,1981.2938,1983.0022,1452.0
2019-09-05 12:15:00,2007.18,2007.26,2004.07,2004.15,1556.0,1982.1332,1982.2122,1979.062,1979.141,1556.0
2019-09-05 12:20:00,2005.0,2007.62,2003.98,2005.51,2500.0,1979.9804,1982.5677,1978.9732,1980.4841,2500.0
2019-09-05 12:25:00,2006.07,2008.23,2005.3,2006.79,1780.0,1981.0371,1983.1701,1980.2767,1981.7481,1780.0
2019-09-05 12:30:00,2008.52,2008.52,2005.53,2005.53,1876.0,1983.4565,1983.4565,1980.5038,1980.5038,1876.0
2019-09-05 12:35:00,2006.14,2006.39,2006.13,2006.39,300.0,1981.1062,1981.3531,1981.0963,1981.3531,300.0
2019-09-05 12:40:00,2006.89,2008.61,2005.9,2005.9,3011.0,1981.8468,1983.5454,1980.8692,1980.8692,3011.0
2019-09-05 12:45:00,2004.51,2004.76,2004.12,2004.76,700.0,1979.4965,1979.7434,1979.1114,1979.7434,700.0
2019-09-05 12:50:00,2004.28,2006.22,2004.28,2005.02,3491.0,1979.2694,1981.1852,1979.2694,1980.0002,3491.0
2019-09-05 12:55:00,2004.75,2007.92,2003.7,2007.89,5725.0,1979.7336,1982.864,1978.6967,1982.8344,5725.0
2019-09-05 13:00:00,2007.43,2008.77,2006.21,2007.44,1200.0,1982.3801,1983.7034,1981.1753,1982.39,1200.0
2019-09-05 13:05:00,2006.46,2006.47,2006.46,2006.46,200.0,1981.4222,1981.4321,1981.4222,1981.4222,200.0
2019-09-05 13:10:00,2006.91,2007.64,2006.45,2007.64,900.0,1981.8666,1982.5875,1981.4123,1982.5875,900.0
2019-09-05 13:15:00,2007.44,2010.0,2007.13,2008.36,4647.0,1982.39,1984.918,1982.0839,1983.2985,4647.0
2019-09-05 13:20:00,2009.08,2010.95,2005.66,2005.66,5677.0,1984.0095,1985.8562,1980.6322,1980.6322,5677.0
2019-09-05 13:25:00,2006.27,2006.3,2004.85,2004.85,515.0,1981.2346,1981.2642,1979.8323,1979.8323,515.0
2019-09-05 13:30:00,2005.22,2005.66,2003.68,2003.92,2236.0,1980.1977,1980.6322,1978.6769,1978.9139,2236.0
2019-09-05 13:35:00,2004.11,2006.75,2002.36,2002.73,4910.0,1979.1015,1981.7086,1977.3734,1977.7388,4910.0
2019-09-05 13:40:00,2003.02,2003.84,2000.52,2002.17,5052.0,1978.0251,1978.8349,1975.5563,1977.1857,5052.0
2019-09-05 13:45:00,2002.04,2003.31,2002.04,2003.28,400.0,1977.0574,1978.3115,1977.0574,1978.2819,400.0
2019-09-05 13:50:00,2005.09,2005.1,2002.95,2002.95,400.0,1980.0693,1980.0792,1977.956,1977.956,400.0
2019-09-05 13:55:00,2002.88,2002.88,2002.04,2002.04,400.0,1977.8869,1977.8869,1977.0574,1977.0574,400.0
2019-09-05 14:00:00,2000.23,2000.67,1999.87,2000.67,500.0,1975.27,1975.7045,1974.9144,1975.7045,500.0
2019-09-05 14:05:00,2001.42,2001.54,1999.47,1999.84,4778.0,1976.4451,1976.5636,1974.5194,1974.8848,4778.0
2019-09-05 14:10:00,1999.92,2004.33,1999.91,2004.04,2206.0,1974.9638,1979.3188,1974.9539,1979.0324,2206.0
2019-09-05 14:15:00,2003.72,2003.72,2002.93,2003.72,625.0,1978.7164,1978.7164,1977.9363,1978.7164,625.0
2019-09-05 14:20:00,2002.17,2002.18,2000.7,2000.7,1000.0,1977.1857,1977.1956,1975.7341,1975.7341,1000.0
2019-09-05 14:25:00,2000.87,2001.83,1999.47,1999.47,2100.0,1975.902,1976.85,1974.5194,1974.5194,2100.0
2019-09-05 14:30:00,1998.33,1998.85,1996.77,1996.77,1090.0,1973.3937,1973.9072,1971.8531,1971.8531,1090.0
2019-09-05 14:35:00,1997.15,1999.01,1997.14,1998.68,843.0,1972.2284,1974.0652,1972.2185,1973.7393,843.0
2019-09-05 14:40:00,1997.78,1997.78,1997.77,1997.78,100.0,1972.8505,1972.8505,1972.8407,1972.8505,100.0
2019-09-05 14:45:00,1997.27,1998.76,1996.42,1998.76,2271.0,1972.3469,1973.8183,1971.5075,1973.8183,2271.0
2019-09-05 14:50:00,1997.21,1998.71,1997.21,1998.06,1378.0,1972.2876,1973.7689,1972.2876,1973.127,1378.0
2019-09-05 14:55:00,1998.33,2000.61,1998.1,1998.1,511.0,1973.3937,1975.6452,1973.1665,1973.1665,511.0
2019-09-05 15:00:00,2000.6,2000.61,1998.31,1998.31,1411.0,1975.6353,1975.6452,1973.3739,1973.3739,1411.0
2019-09-05 15:05:00,1997.71,1997.71,1997.3,1997.31,200.0,1972.7814,1972.7814,1972.3765,1972.3864,200.0
2019-09-05 15:10:00,1996.17,2000.59,1996.09,2000.59,1980.0,1971.2606,1975.6255,1971.1816,1975.6255,1980.0
2019-09-05 15:15:00,1999.61,2000.49,1999.6,2000.49,200.0,1974.6577,1975.5267,1974.6478,1975.5267,200.0
2019-09-05 15:20:00,2002.45,2003.61,2002.42,2003.61,774.0,1977.4623,1978.6078,1977.4326,1978.6078,774.0
2019-09-05 15:25:00,2002.63,2002.72,2001.11,2001.11,1500.0,1977.64,1977.7289,1976.139,1976.139,1500.0
2019-09-05 15:30:00,2002.2,2003.41,2001.59,2003.41,400.0,1977.2154,1978.4103,1976.613,1978.4103,400.0
2019-09-05 15:35:00,2003.5,2004.38,2000.0,2000.0,3525.0,1978.4992,1979.3682,1975.0428,1975.0428,3525.0
2019-09-05 15:40:00,1999.85,2002.03,1999.76,2002.03,2097.0,1974.8947,1977.0475,1974.8058,1977.0475,2097.0
2019-09-05 15:45:00,1999.52,1999.52,1995.85,1997.2,2664.0,1974.5688,1974.5688,1970.9446,1972.2778,2664.0
2019-09-05 15:50:00,1997.02,1998.66,1996.22,1998.66,2661.0,1972.1,1973.7195,1971.31,1973.7195,2661.0
2019-09-05 15:55:00,1996.84,1998.53,1992.81,1995.0,10846.0,1971.9223,1973.5912,1967.9425,1970.1052,10846.0
2019-09-06 09:30:00,2006.34,2006.34,1991.22,1993.04,4268.0,1981.3037,1981.3037,1966.3724,1968.1697,4268.0
2019-09-06 09:35:00,1991.11,1995.02,1990.02,1990.03,1780.0,1966.2638,1970.125,1965.1874,1965.1972,1780.0
2019-09-06 09:40:00,1992.12,1992.13,1989.79,1989.8,500.0,1967.2612,1967.271,1964.9602,1964.9701,500.0
2019-09-06 09:45:00,1989.82,1997.99,1988.65,1995.53,1917.0,1964.9899,1973.0579,1963.8345,1970.6286,1917.0
2019-09-06 09:50:00,1998.92,1999.14,1991.0,1997.0,4819.0,1973.9763,1974.1936,1966.1551,1972.0803,4819.0
2019-09-06 09:55:00,1996.47,1997.03,1993.29,1995.09,3280.0,1971.5569,1972.1099,1968.4166,1970.1941,3280.0
2019-09-06 10:00:00,1996.01,2002.88,1996.01,2000.0,4296.0,1971.1026,1977.8869,1971.1026,1975.0428,4296.0
2019-09-06 10:05:00,2002.05,2002.05,2002.05,2002.05,100.0,1977.0672,1977.0672,1977.0672,1977.0672,100.0
2019-09-06 10:10:00,1998.09,1998.09,1993.79,1995.0,3200.0,1973.1567,1973.1567,1968.9103,1970.1052,3200.0
2019-09-06 10:15:00,1997.14,1998.03,1993.12,1996.3,3198.0,1972.2185,1973.0974,1968.2487,1971.389,3198.0
2019-09-06 10:20:00,1996.31,1998.41,1994.07,1995.2,2650.0,1971.3989,1973.4727,1969.1868,1970.3027,2650.0
2019-09-06 10:25:00,1999.77,1999.77,1992.55,1995.41,3100.0,1974.8157,1974.8157,1967.6858,1970.5101,3100.0
2019-09-06 10:30:00,1997.32,1998.97,1993.75,1997.37,6422.0,1972.3963,1974.0257,1968.8708,1972.4456,6422.0
2019-09-06 10:35:00,1997.71,1999.69,1997.29,1997.8,3500.0,1972.7814,1974.7367,1972.3666,1972.8703,3500.0
2019-09-06 10:40:00,1997.71,1998.3,1996.2,1996.2,8529.0,1972.7814,1973.364,1971.2902,1971.2902,8529.0
2019-09-06 10:45:00,1997.26,2002.53,1997.25,1999.94,5655.0,1972.337,1977.5413,1972.3271,1974.9836,5655.0
2019-09-06 10:50:00,2002.62,2005.51,2001.42,2004.34,3810.0,1977.6301,1980.4841,1976.4451,1979.3287,3810.0
2019-09-06 10:55:00,2003.71,2005.19,2001.38,2003.77,4200.0,1978.7065,1980.1681,1976.4056,1978.7658,4200.0
2019-09-06 11:00:00,2004.09,2004.09,2001.63,2001.63,500.0,1979.0818,1979.0818,1976.6525,1976.6525,500.0
2019-09-06 11:05:00,2001.64,2001.64,1997.98,2000.37,1700.0,1976.6624,1976.6624,1973.048,1975.4082,1700.0
2019-09-06 11:10:00,2000.06,2000.84,1998.04,1999.87,1816.0,1975.1021,1975.8723,1973.1073,1974.9144,1816.0
2019-09-06 11:15:00,1995.2,1997.59,1993.72,1995.51,1200.0,1970.3027,1972.6629,1968.8412,1970.6089,1200.0
2019-09-06 11:20:00,1995.61,1997.82,1995.61,1997.23,1600.0,1970.7076,1972.89,1970.7076,1972.3074,1600.0
2019-09-06 11:25:00,1995.82,1995.83,1994.1,1994.1,200.0,1970.915,1970.9249,1969.2165,1969.2165,200.0
2019-09-06 11:30:00,1994.1,1996.39,1994.1,1996.39,815.0,1969.2165,1971.4779,1969.2165,1971.4779,815.0
2019-09-06 11:35:00,1996.54,1999.31,1996.54,1998.7,1200.0,1971.626,1974.3614,1971.626,1973.759,1200.0
2019-09-06 11:40:00,1997.7,2000.35,1996.65,1998.54,2149.0,1972.7715,1975.3885,1971.7346,1973.601,2149.0
2019-09-06 11:45:00,1998.04,2000.32,1998.04,2000.31,400.0,1973.1073,1975.3588,1973.1073,1975.349,400.0
2019-09-06 11:50:00,2000.18,2000.18,1998.8,1998.81,700.0,1975.2206,1975.2206,1973.8578,1973.8677,700.0
2019-09-06 11:55:00,1999.13,1999.63,1998.07,1999.63,2305.0,1974.1837,1974.6774,1973.1369,1974.6774,2305.0
2019-09-06 12:00:00,1998.88,1999.63,1996.44,1996.45,1300.0,1973.9368,1974.6774,1971.5273,1971.5371,1300.0
2019-09-06 12:05:00,1996.44,1996.67,1992.68,1994.65,1300.0,1971.5273,1971.7544,1967.8142,1969.7596,1300.0
2019-09-06 12:10:00,1993.53,1995.74,1993.46,1995.73,1671.0,1968.6536,1970.836,1968.5844,1970.8261,1671.0
2019-09-06 12:15:00,1995.93,1997.83,1994.66,1996.4,4600.0,1971.0236,1972.8999,1969.7695,1971.4877,4600.0
2019-09-06 12:20:00,1997.23,1998.3,1996.12,1996.96,3500.0,1972.3074,1973.364,1971.2112,1972.0408,3500.0
2019-09-06 12:25:00,1996.52,1997.09,1994.86,1994.86,700.0,1971.6063,1972.1691,1969.967,1969.967,700.0
2019-09-06 12:30:00,1994.86,1994.86,1991.74,1992.0,1500.0,1969.967,1969.967,1966.8859,1967.1427,1500.0
2019-09-06 12:35:00,1992.41,1994.5,1991.95,1992.64,4600.0,1967.5475,1969.6115,1967.0933,1967.7747,4600.0
2019-09-06 12:40:00,1992.26,1992.26,1990.13,1990.13,1200.0,1967.3994,1967.3994,1965.296,1965.296,1200.0
2019-09-06 12:45:00,1991.66,1991.66,1987.39,1988.23,1625.0,1966.8069,1966.8069,1962.5902,1963.4197,1625.0
2019-09-06 12:50:00,1987.07,1987.8,1985.17,1986.35,1600.0,1962.2742,1962.9951,1960.3979,1961.5632,1600.0
2019-09-06 12:55:00,1988.18,1988.3,1986.11,1987.05,1125.0,1963.3703,1963.4888,1961.3262,1962.2544,1125.0
2019-09-06 13:00:00,1989.37,1992.04,1989.36,1989.73,3439.0,1964.5455,1967.1822,1964.5356,1964.901,3439.0
2019-09-06 13:05:00,1990.63,1990.63,1983.15,1983.15,2108.0,1965.7898,1965.7898,1958.4031,1958.4031,2108.0
2019-09-06 13:10:00,1983.05,1987.28,1983.04,1987.28,1000.0,1958.3043,1962.4816,1958.2945,1962.4816,1000.0
2019-09-06 13:15:00,1984.19,1987.3,1984.18,1985.45,853.0,1959.4301,1962.5013,1959.4202,1960.6744,853.0
2019-09-06 13:20:00,1987.69,1989.13,1986.16,1989.13,2600.0,1962.8864,1964.3085,1961.3755,1964.3085,2600.0
2019-09-06 13:25:00,1989.28,1993.41,1988.99,1991.17,2100.0,1964.4566,1968.5351,1964.1702,1966.323,2100.0
2019-09-06 13:30:00,1992.73,1993.73,1991.03,1991.08,1200.0,1967.8635,1968.8511,1966.1848,1966.2341,1200.0
2019-09-06 13:35:00,1992.92,1993.35,1990.49,1992.69,1600.0,1968.0512,1968.4758,1965.6515,1967.824,1600.0
2019-09-06 13:40:00,1993.66,1993.66,1992.58,1992.61,509.0,1968.7819,1968.7819,1967.7154,1967.745,509.0
2019-09-06 13:45:00,1991.93,1992.62,1989.45,1989.45,400.0,1967.0735,1967.7549,1964.6245,1964.6245,400.0
2019-09-06 13:50:00,1990.0,1990.07,1989.02,1990.07,1169.0,1965.1676,1965.2367,1964.1998,1965.2367,1169.0
2019-09-06 13:55:00,1990.12,1990.12,1987.02,1987.03,500.0,1965.2861,1965.2861,1962.2248,1962.2347,500.0
2019-09-06 14:00:00,1987.11,1988.02,1985.62,1987.43,1800.0,1962.3137,1963.2123,1960.8423,1962.6297,1800.0
2019-09-06 14:05:00,1987.45,1988.73,1987.06,1987.34,700.0,1962.6494,1963.9135,1962.2643,1962.5408,700.0
2019-09-06 14:10:00,1987.68,1988.71,1986.13,1986.13,1100.0,1962.8766,1963.8937,1961.3459,1961.3459,1100.0
2019-09-06 14:15:00,1987.24,1989.61,1987.24,1989.32,996.0,1962.4421,1964.7825,1962.4421,1964.4961,996.0
2019-09-06 14:20:00,1988.27,1989.63,1988.26,1988.83,700.0,1963.4592,1964.8022,1963.4493,1964.0122,700.0
2019-09-06 14:25:00,1988.82,1989.55,1987.59,1989.55,1208.0,1964.0023,1964.7232,1962.7877,1964.7232,1208.0
2019-09-06 14:30:00,1990.4,1991.89,1989.65,1991.88,1100.0,1965.5626,1967.034,1964.822,1967.0242,1100.0
2019-09-06 14:35:00,1991.08,1991.2,1988.47,1989.3,1200.0,1966.2341,1966.3526,1963.6567,1964.4763,1200.0
2019-09-06 14:40:00,1987.36,1987.98,1984.78,1985.56,1306.0,1962.5606,1963.1728,1960.0128,1960.783,1306.0
2019-09-06 14:45:00,1984.6,1984.62,1983.11,1983.12,900.0,1959.835,1959.8547,1958.3636,1958.3735,900.0
2019-09-06 14:50:00,1984.58,1984.58,1983.87,1983.88,600.0,1959.8152,1959.8152,1959.1141,1959.124,600.0
2019-09-06 14:55:00,1983.92,1985.12,1983.42,1984.23,770.0,1959.1635,1960.3485,1958.6697,1959.4696,770.0
2019-09-06 15:00:00,1983.5,1983.5,1982.31,1982.32,2637.0,1958.7487,1958.7487,1957.5736,1957.5834,2637.0
2019-09-06 15:05:00,1983.38,1983.45,1981.88,1982.02,1981.0,1958.6302,1958.6993,1957.1489,1957.2872,1981.0
2019-09-06 15:10:00,1983.1,1983.1,1982.42,1983.05,700.0,1958.3537,1958.3537,1957.6822,1958.3043,700.0
2019-09-06 15:15:00,1982.86,1982.96,1982.11,1982.71,900.0,1958.1167,1958.2155,1957.3761,1957.9686,900.0
2019-09-06 15:20:00,1982.48,1984.0,1982.47,1983.43,2260.0,1957.7415,1959.2425,1957.7316,1958.6796,2260.0
2019-09-06 15:25:00,1984.07,1984.54,1982.73,1984.53,900.0,1959.3116,1959.7757,1957.9883,1959.7659,900.0
2019-09-06 15:30:00,1984.5,1984.9,1980.99,1981.0,4700.0,1959.7362,1960.1313,1956.27,1956.2799,4700.0
2019-09-06 15:35:00,1980.53,1981.2,1978.26,1980.9,4528.0,1955.8158,1956.4774,1953.5741,1956.1812,4528.0
2019-09-06 15:40:00,1980.79,1980.79,1977.54,1977.68,2000.0,1956.0725,1956.0725,1952.8631,1953.0013,2000.0
2019-09-06 15:45:00,1977.27,1977.51,1975.72,1975.72,2700.0,1952.5965,1952.8335,1951.0658,1951.0658,2700.0
2019-09-06 15:50:00,1975.12,1975.87,1969.79,1969.8,6100.0,1950.4733,1951.2139,1945.2098,1945.2197,6100.0
2019-09-06 15:55:00,1969.79,1969.79,1962.75,1968.15,18603.0,1945.2098,1945.2098,1938.2577,1943.5903,18603.0
2019-09-09 09:30:00,1980.64,1984.0,1976.1,1983.39,5675.0,1955.9244,1959.2425,1951.4411,1958.6401,5675.0
2019-09-09 09:35:00,1981.42,1989.49,1981.05,1986.81,5400.0,1956.6947,1964.664,1956.3293,1962.0174,5400.0
2019-09-09 09:40:00,1987.84,1993.0,1987.34,1991.3,4546.0,1963.0346,1968.1302,1962.5408,1966.4514,4546.0
2019-09-09 09:45:00,1988.0,1989.34,1981.82,1983.21,1505.0,1963.1926,1964.5158,1957.0897,1958.4623,1505.0
2019-09-09 09:50:00,1983.18,1983.83,1980.21,1981.0,4157.0,1958.4327,1959.0746,1955.4998,1956.2799,4157.0
2019-09-09 09:55:00,1980.41,1980.63,1977.02,1979.95,6346.0,1955.6973,1955.9145,1952.3496,1955.243,6346.0
2019-09-09 10:00:00,1980.51,1982.18,1977.8,1980.35,5336.0,1955.796,1957.4452,1953.1199,1955.638,5336.0
2019-09-09 10:05:00,1980.35,1980.75,1977.85,1979.02,1600.0,1955.638,1956.033,1953.1692,1954.3246,1600.0
2019-09-09 10:10:00,1979.02,1982.0,1977.13,1979.35,1400.0,1954.3246,1957.2674,1952.4582,1954.6505,1400.0
2019-09-09 10:15:00,1978.82,1979.87,1977.33,1979.87,1340.0,1954.1271,1955.164,1952.6557,1955.164,1340.0
2019-09-09 10:20:00,1980.16,1981.0,1978.11,1980.53,2468.0,1955.4504,1956.2799,1953.426,1955.8158,2468.0
2019-09-09 10:25:00,1980.33,1980.62,1978.0,1978.35,1712.0,1955.6183,1955.9047,1953.3174,1953.663,1712.0
2019-09-09 10:30:00,1978.34,1980.27,1977.15,1977.41,1629.0,1953.6531,1955.559,1952.478,1952.7347,1629.0
2019-09-09 10:35:00,1978.05,1978.05,1973.37,1974.2,1100.0,1953.3667,1953.3667,1948.7451,1949.5648,1100.0
2019-09-09 10:40:00,1974.82,1977.77,1974.8,1976.38,1000.0,1950.177,1953.0902,1950.1573,1951.7176,1000.0
2019-09-09 10:45:00,1976.53,1980.79,1976.39,1980.79,1100.0,1951.8657,1956.0725,1951.7274,1956.0725,1100.0
2019-09-09 10:50:00,1980.0,1980.28,1980.0,1980.28,200.0,1955.2924,1955.5689,1955.2924,1955.5689,200.0
2019-09-09 10:55:00,1980.28,1980.96,1978.01,1980.96,300.0,1955.5689,1956.2404,1953.3272,1956.2404,300.0
2019-09-09 11:00:00,1982.8,1982.8,1980.21,1980.21,1100.0,1958.0575,1958.0575,1955.4998,1955.4998,1100.0
2019-09-09 11:05:00,1981.75,1981.75,1979.16,1980.3,1000.0,1957.0206,1957.0206,1954.4629,1955.5887,1000.0
2019-09-09 11:10:00,1980.99,1982.47,1980.7,1980.71,1597.0,1956.27,1957.7316,1955.9837,1955.9935,1597.0
2019-09-09 11:15:00,1982.73,1982.86,1981.35,1982.85,1635.0,1957.9883,1958.1167,1956.6256,1958.1068,1635.0
2019-09-09 11:20:00,1983.0,1983.01,1981.67,1981.67,2418.0,1958.255,1958.2648,1956.9416,1956.9416,2418.0
2019-09-09 11:25:00,1982.75,1983.01,1981.5,1982.6,1300.0,1958.0081,1958.2648,1956.7737,1957.86,1300.0
2019-09-09 11:30:00,1982.22,1988.07,1981.08,1988.06,5380.0,1957.4847,1963.2617,1956.3589,1963.2518,5380.0
2019-09-09 11:35:00,1989.03,1989.4,1988.56,1988.56,1000.0,1964.2097,1964.5751,1963.7456,1963.7456,1000.0
2019-09-09 11:40:00,1988.56,1988.57,1986.43,1987.02,300.0,1963.7456,1963.7555,1961.6422,1962.2248,300.0
2019-09-09 11:45:00,1987.02,1987.02,1986.84,1986.84,453.0,1962.2248,1962.2248,1962.047,1962.047,453.0
2019-09-09 11:50:00,1985.46,1987.64,1985.46,1987.59,2444.0,1960.6843,1962.8371,1960.6843,1962.7877,2444.0
2019-09-09 11:55:00,1986.94,1989.0,1986.64,1988.95,3238.0,1962.1458,1964.1801,1961.8495,1964.1307,3238.0
2019-09-09 12:00:00,1988.93,1990.55,1984.34,1984.5,1801.0,1964.111,1965.7107,1959.5782,1959.7362,1801.0
2019-09-09 12:05:00,1986.21,1987.12,1986.15,1986.84,1300.0,1961.4249,1962.3236,1961.3657,1962.047,1300.0
2019-09-09 12:10:00,1986.85,1987.49,1985.92,1986.58,1700.0,1962.0569,1962.6889,1961.1385,1961.7903,1700.0
2019-09-09 12:15:00,1985.63,1986.47,1982.62,1984.88,2125.0,1960.8521,1961.6817,1957.8797,1960.1115,2125.0
2019-09-09 12:20:00,1984.13,1984.13,1981.9,1983.5,1600.0,1959.3709,1959.3709,1957.1687,1958.7487,1600.0
2019-09-09 12:25:00,1982.4,1983.2,1981.42,1982.95,2050.0,1957.6624,1958.4525,1956.6947,1958.2056,2050.0
2019-09-09 12:30:00,1982.95,1982.96,1981.63,1981.63,500.0,1958.2056,1958.2155,1956.9021,1956.9021,500.0
2019-09-09 12:35:00,1980.85,1980.9,1978.5,1979.4,1600.0,1956.1318,1956.1812,1953.8111,1954.6999,1600.0
2019-09-09 12:40:00,1981.66,1984.99,1981.5,1982.89,2000.0,1956.9317,1960.2201,1956.7737,1958.1463,2000.0
2019-09-09 12:45:00,1983.94,1985.0,1983.66,1983.75,700.0,1959.1832,1960.23,1958.9067,1958.9956,700.0
2019-09-09 12:50:00,1983.39,1986.72,1982.59,1986.33,2800.0,1958.6401,1961.9285,1957.8501,1961.5434,2800.0
2019-09-09 12:55:00,1986.81,1986.82,1986.49,1986.49,200.0,1962.0174,1962.0273,1961.7014,1961.7014,200.0
2019-09-09 13:00:00,1986.89,1987.6,1986.3,1986.72,1111.0,1962.0964,1962.7976,1961.5138,1961.9285,1111.0
2019-09-09 13:05:00,1986.72,1990.07,1986.72,1988.56,3682.0,1961.9285,1965.2367,1961.9285,1963.7456,3682.0
2019-09-09 13:10:00,1988.87,1988.87,1988.87,1988.87,100.0,1964.0517,1964.0517,1964.0517,1964.0517,100.0
2019-09-09 13:15:00,1990.0,1990.08,1988.99,1990.08,500.0,1965.1676,1965.2466,1964.1702,1965.2466,500.0
2019-09-09 13:20:00,1989.86,1989.86,1985.36,1986.7,950.0,1965.0294,1965.0294,1960.5855,1961.9088,950.0
2019-09-09 13:25:00,1988.04,1988.99,1988.04,1988.99,200.0,1963.2321,1964.1702,1963.2321,1964.1702,200.0
2019-09-09 13:30:00,1986.94,1988.35,1984.96,1985.76,800.0,1962.1458,1963.5382,1960.1905,1960.9805,800.0
2019-09-09 13:35:00,1984.25,1984.25,1984.24,1984.24,200.0,1959.4894,1959.4894,1959.4795,1959.4795,200.0
2019-09-09 13:40:00,1983.61,1987.05,1983.6,1987.05,700.0,1958.8574,1962.2544,1958.8475,1962.2544,700.0
2019-09-09 13:45:00,1984.38,1988.98,1984.37,1985.82,800.0,1959.6177,1964.1603,1959.6079,1961.0398,800.0
2019-09-09 13:50:00,1988.53,1991.01,1988.18,1991.0,2998.0,1963.716,1966.165,1963.3703,1966.1551,2998.0
2019-09-09 13:55:00,1991.4,1992.66,1988.85,1991.92,2300.0,1966.5501,1967.7944,1964.032,1967.0637,2300.0
2019-09-09 14:00:00,1991.0,1992.67,1989.04,1992.67,2000.0,1966.1551,1967.8043,1964.2196,1967.8043,2000.0
2019-09-09 14:05:00,1992.68,1992.68,1990.84,1990.84,400.0,1967.8142,1967.8142,1965.9971,1965.9971,400.0
2019-09-09 14:10:00,1990.13,1990.52,1987.13,1988.75,3601.0,1965.296,1965.6811,1962.3334,1963.9332,3601.0
2019-09-09 14:15:00,1987.11,1990.0,1987.11,1988.36,4800.0,1962.3137,1965.1676,1962.3137,1963.5481,4800.0
2019-09-09 14:20:00,1988.64,1989.83,1987.75,1987.75,1200.0,1963.8246,1964.9997,1962.9457,1962.9457,1200.0
2019-09-09 14:25:00,1987.56,1987.69,1986.78,1987.13,2432.0,1962.7581,1962.8864,1961.9878,1962.3334,2432.0
2019-09-09 14:30:00,1986.94,1988.34,1986.49,1988.01,1300.0,1962.1458,1963.5283,1961.7014,1963.2024,1300.0
2019-09-09 14:35:00,1985.26,1986.09,1983.56,1984.27,1500.0,1960.4868,1961.3064,1958.808,1959.5091,1500.0
2019-09-09 14:40:00,1983.89,1985.7,1983.89,1985.69,869.0,1959.1339,1960.9213,1959.1339,1960.9114,869.0
2019-09-09 14:45:00,1985.55,1985.55,1985.54,1985.55,100.0,1960.7731,1960.7731,1960.7633,1960.7731,100.0
2019-09-09 14:50:00,1985.05,1987.28,1985.04,1987.28,700.0,1960.2794,1962.4816,1960.2695,1962.4816,700.0
2019-09-09 14:55:00,1986.65,1987.67,1986.21,1987.67,600.0,1961.8594,1962.8667,1961.4249,1962.8667,600.0
2019-09-09 15:00:00,1986.09,1988.79,1986.09,1988.79,200.0,1961.3064,1963.9727,1961.3064,1963.9727,200.0
2019-09-09 15:05:00,1988.91,1988.91,1986.16,1986.63,1600.0,1964.0912,1964.0912,1961.3755,1961.8397,1600.0
2019-09-09 15:10:00,1990.19,1990.21,1990.18,1990.2,200.0,1965.3552,1965.375,1965.3454,1965.3651,200.0
2019-09-09 15:15:00,1990.07,1990.08,1988.08,1989.78,1800.0,1965.2367,1965.2466,1963.2716,1964.9504,1800.0
2019-09-09 15:20:00,1989.78,1989.78,1988.77,1989.2,450.0,1964.9504,1964.9504,1963.953,1964.3776,450.0
2019-09-09 15:25:00,1988.31,1988.42,1987.46,1988.14,500.0,1963.4987,1963.6073,1962.6593,1963.3308,500.0
2019-09-09 15:30:00,1988.14,1988.14,1986.18,1987.31,800.0,1963.3308,1963.3308,1961.3953,1962.5112,800.0
2019-09-09 15:35:00,1986.58,1987.12,1986.34,1986.77,600.0,1961.7903,1962.3236,1961.5533,1961.9779,600.0
2019-09-09 15:40:00,1988.27,1990.01,1987.43,1990.01,1116.0,1963.4592,1965.1775,1962.6297,1965.1775,1116.0
2019-09-09 15:45:00,1987.63,1989.91,1987.63,1989.9,1100.0,1962.8272,1965.0787,1962.8272,1965.0689,1100.0
2019-09-09 15:50:00,1989.91,1993.0,1989.91,1992.69,3001.0,1965.0787,1968.1302,1965.0787,1967.824,3001.0
2019-09-09 15:55:00,1990.19,1994.51,1990.18,1992.93,11930.0,1965.3552,1969.6213,1965.3454,1968.0611,11930.0
2019-09-10 09:30:00,1983.34,1983.35,1970.12,1973.0,6436.0,1958.5907,1958.6006,1945.5357,1948.3797,6436.0
2019-09-10 09:35:00,1972.68,1976.39,1969.03,1969.92,3400.0,1948.0637,1951.7274,1944.4593,1945.3382,3400.0
2019-09-10 09:40:00,1972.42,1973.3,1964.02,1971.66,8200.0,1947.807,1948.676,1939.5118,1947.0565,8200.0
2019-09-10 09:45:00,1971.66,1978.74,1970.0,1978.74,2700.0,1947.0565,1954.0481,1945.4172,1954.0481,2700.0
2019-09-10 09:50:00,1977.98,1980.41,1975.0,1978.81,7000.0,1953.2976,1955.6973,1950.3548,1954.1172,7000.0
2019-09-10 09:55:00,1978.8,1980.85,1973.14,1975.89,7589.0,1954.1074,1956.1318,1948.518,1951.2337,7589.0
2019-09-10 10:00:00,1977.57,1978.58,1971.0,1971.0,1701.0,1952.8927,1953.8901,1946.4047,1946.4047,1701.0
2019-09-10 10:05:00,1976.05,1976.05,1969.95,1971.98,2101.0,1951.3917,1951.3917,1945.3678,1947.3725,2101.0
2019-09-10 10:10:00,1970.27,1971.99,1968.99,1969.34,2300.0,1945.6838,1947.3824,1944.4198,1944.7654,2300.0
2019-09-10 10:15:00,1972.93,1980.23,1972.78,1978.83,7380.0,1948.3106,1955.5195,1948.1625,1954.137,7380.0
2019-09-10 10:20:00,1980.39,1989.99,1980.0,1989.05,2800.0,1955.6775,1965.1577,1955.2924,1964.2295,2800.0
2019-09-10 10:25:00,1989.34,1989.35,1986.68,1988.87,1900.0,1964.5158,1964.5257,1961.889,1964.0517,1900.0
2019-09-10 10:30:00,1988.73,1988.73,1985.36,1985.36,3261.0,1963.9135,1963.9135,1960.5855,1960.5855,3261.0
2019-09-10 10:35:00,1986.77,1990.87,1985.15,1986.4,1274.0,1961.9779,1966.0268,1960.3781,1961.6125,1274.0
2019-09-10 10:40:00,1985.9,1988.02,1982.68,1988.02,2824.0,1961.1188,1963.2123,1957.939,1963.2123,2824.0
2019-09-10 10:45:00,1985.02,1987.99,1984.26,1984.99,3300.0,1960.2498,1963.1827,1959.4992,1960.2201,3300.0
2019-09-10 10:50:00,1985.02,1985.78,1984.99,1985.78,777.0,1960.2498,1961.0003,1960.2201,1961.0003,777.0
2019-09-10 10:55:00,1983.58,1984.65,1980.21,1981.57,1600.0,1958.8277,1959.8844,1955.4998,1956.8428,1600.0
2019-09-10 11:00:00,1982.86,1985.0,1981.77,1983.09,3612.0,1958.1167,1960.23,1957.0403,1958.3438,3612.0
2019-09-10 11:05:00,1982.74,1983.2,1982.18,1982.22,718.0,1957.9982,1958.4525,1957.4452,1957.4847,718.0
2019-09-10 11:10:00,1982.22,1984.79,1982.22,1983.24,832.0,1957.4847,1960.0226,1957.4847,1958.492,832.0
2019-09-10 11:15:00,1983.36,1985.73,1981.05,1983.62,3200.0,1958.6105,1960.9509,1956.3293,1958.8672,3200.0
2019-09-10 11:20:00,1985.31,1986.76,1983.77,1986.51,1154.0,1960.5361,1961.968,1959.0154,1961.7212,1154.0
2019-09-10 11:25:00,1987.56,1988.29,1984.67,1986.51,1342.0,1962.7581,1963.479,1959.9041,1961.7212,1342.0
2019-09-10 11:30:00,1986.54,1986.73,1983.18,1985.08,5911.0,1961.7508,1961.9384,1958.4327,1960.309,5911.0
2019-09-10 11:35:00,1986.75,1986.75,1981.68,1981.7,6846.0,1961.9582,1961.9582,1956.9514,1956.9712,6846.0
2019-09-10 11:40:00,1982.04,1982.04,1978.93,1979.71,1800.0,1957.3069,1957.3069,1954.2358,1955.006,1800.0
2019-09-10 11:45:00,1979.71,1985.16,1979.7,1984.23,1904.0,1955.006,1960.388,1954.9961,1959.4696,1904.0
2019-09-10 11:50:00,1985.83,1987.44,1985.14,1986.08,1397.0,1961.0496,1962.6396,1960.3683,1961.2965,1397.0
2019-09-10 11:55:00,1985.36,1986.69,1984.17,1984.64,3900.0,1960.5855,1961.8989,1959.4104,1959.8745,3900.0
2019-09-10 12:00:00,1984.73,1986.67,1983.53,1984.68,4700.0,1959.9634,1961.8792,1958.7783,1959.914,4700.0
2019-09-10 12:05:00,1984.82,1986.86,1984.01,1984.06,3277.0,1960.0523,1962.0668,1959.2524,1959.3017,3277.0
2019-09-10 12:10:00,1985.26,1986.73,1984.84,1986.2,1746.0,1960.4868,1961.9384,1960.072,1961.415,1746.0
2019-09-10 12:15:00,1985.95,1987.97,1984.99,1986.25,3413.0,1961.1682,1963.1629,1960.2201,1961.4644,3413.0
2019-09-10 12:20:00,1986.84,1990.01,1986.83,1989.49,2000.0,1962.047,1965.1775,1962.0372,1964.664,2000.0
2019-09-10 12:25:00,1988.89,1989.63,1988.73,1989.63,1100.0,1964.0715,1964.8022,1963.9135,1964.8022,1100.0
2019-09-10 12:30:00,1990.02,1992.32,1990.02,1992.32,1200.0,1965.1874,1967.4587,1965.1874,1967.4587,1200.0
2019-09-10 12:35:00,1992.32,1992.32,1990.0,1992.32,1117.0,1967.4587,1967.4587,1965.1676,1967.4587,1117.0
2019-09-10 12:40:00,1990.45,1991.01,1988.37,1991.0,2900.0,1965.612,1966.165,1963.558,1966.1551,2900.0
2019-09-10 12:45:00,1990.66,1992.46,1990.65,1991.2,1500.0,1965.8194,1967.5969,1965.8095,1966.3526,1500.0
2019-09-10 12:50:00,1991.2,1993.27,1991.2,1993.12,1207.0,1966.3526,1968.3968,1966.3526,1968.2487,1207.0
2019-09-10 12:55:00,1990.98,1992.97,1990.35,1992.69,1800.0,1966.1354,1968.1006,1965.5132,1967.824,1800.0
2019-09-10 13:00:00,1992.8,1994.17,1991.36,1994.17,2300.0,1967.9327,1969.2856,1966.5106,1969.2856,2300.0
2019-09-10 13:05:00,1990.52,1993.0,1990.47,1992.55,3900.0,1965.6811,1968.1302,1965.6317,1967.6858,3900.0
2019-09-10 13:10:00,1992.61,1993.59,1991.55,1992.94,6604.0,1967.745,1968.7128,1966.6983,1968.0709,6604.0
2019-09-10 13:15:00,1993.87,1994.18,1991.57,1992.51,3022.0,1968.9893,1969.2955,1966.718,1967.6463,3022.0
2019-09-10 13:20:00,1992.42,1997.99,1992.42,1997.99,3232.0,1967.5574,1973.0579,1967.5574,1973.0579,3232.0
2019-09-10 13:25:00,1997.22,1997.59,1995.6,1997.42,1413.0,1972.2975,1972.6629,1970.6977,1972.495,1413.0
2019-09-10 13:30:00,1998.36,1998.9,1997.43,1997.88,700.0,1973.4233,1973.9566,1972.5049,1972.9493,700.0
2019-09-10 13:35:00,1997.88,2001.13,1997.87,2000.0,9385.0,1972.9493,1976.1587,1972.9394,1975.0428,9385.0
2019-09-10 13:40:00,1999.6,2005.01,1998.96,2002.68,5900.0,1974.6478,1979.9903,1974.0158,1977.6894,5900.0
2019-09-10 13:45:00,2001.99,2010.0,2001.99,2008.89,4800.0,1977.008,1984.918,1977.008,1983.8219,4800.0
2019-09-10 13:50:00,2008.63,2008.91,2005.65,2006.81,5200.0,1983.5651,1983.8416,1980.6223,1981.7678,5200.0
2019-09-10 13:55:00,2007.08,2008.33,2006.81,2008.01,4892.0,1982.0345,1983.2689,1981.7678,1982.9529,4892.0
2019-09-10 14:00:00,2008.45,2009.84,2006.89,2008.29,8700.0,1983.3874,1984.76,1981.8468,1983.2294,8700.0
2019-09-10 14:05:00,2007.35,2009.47,2007.34,2009.11,799.0,1982.3011,1984.3947,1982.2912,1984.0391,799.0
2019-09-10 14:10:00,2009.09,2009.1,2006.29,2006.64,700.0,1984.0194,1984.0293,1981.2543,1981.6,700.0
2019-09-10 14:15:00,2007.4,2009.64,2007.39,2008.62,3373.0,1982.3505,1984.5625,1982.3406,1983.5553,3373.0
2019-09-10 14:20:00,2007.77,2007.77,2004.77,2004.77,7016.0,1982.7159,1982.7159,1979.7533,1979.7533,7016.0
2019-09-10 14:25:00,2005.49,2005.49,2005.48,2005.49,200.0,1980.4643,1980.4643,1980.4544,1980.4643,200.0
2019-09-10 14:30:00,2005.46,2005.47,2001.51,2002.81,2900.0,1980.4347,1980.4446,1976.534,1977.8178,2900.0
2019-09-10 14:35:00,2002.38,2003.01,2000.25,2002.85,2900.0,1977.3931,1978.0153,1975.2897,1977.8573,2900.0
2019-09-10 14:40:00,2003.6,2005.61,2002.83,2005.26,1200.0,1978.5979,1980.5828,1977.8375,1980.2372,1200.0
2019-09-10 14:45:00,2003.77,2006.0,2003.77,2005.9,1440.0,1978.7658,1980.968,1978.7658,1980.8692,1440.0
2019-09-10 14:50:00,2005.89,2007.08,2005.27,2006.29,1500.0,1980.8593,1982.0345,1980.2471,1981.2543,1500.0
2019-09-10 14:55:00,2008.02,2008.02,2006.08,2007.38,700.0,1982.9627,1982.9627,1981.047,1982.3307,700.0
2019-09-10 15:00:00,2006.73,2007.15,2006.14,2006.79,1700.0,1981.6888,1982.1036,1981.1062,1981.7481,1700.0
2019-09-10 15:05:00,2006.78,2007.97,2006.48,2006.62,4800.0,1981.7382,1982.9134,1981.442,1981.5802,4800.0
2019-09-10 15:10:00,2007.35,2008.76,2006.71,2008.11,1700.0,1982.3011,1983.6935,1981.6691,1983.0516,1700.0
2019-09-10 15:15:00,2007.65,2007.66,2007.65,2007.65,100.0,1982.5974,1982.6072,1982.5974,1982.5974,100.0
2019-09-10 15:20:00,2007.68,2007.69,2005.53,2007.59,2900.0,1982.627,1982.6369,1980.5038,1982.5381,2900.0
2019-09-10 15:25:00,2007.58,2009.64,2007.45,2009.13,1100.0,1982.5282,1984.5625,1982.3999,1984.0589,1100.0
2019-09-10 15:30:00,2009.13,2010.95,2008.56,2008.57,3890.0,1984.0589,1985.8562,1983.496,1983.5059,3890.0
2019-09-10 15:35:00,2009.37,2009.73,2008.81,2009.08,1401.0,1984.2959,1984.6514,1983.7429,1984.0095,1401.0
2019-09-10 15:40:00,2009.1,2011.27,2009.09,2011.05,1967.0,1984.0293,1986.1722,1984.0194,1985.9549,1967.0
2019-09-10 15:45:00,2011.45,2013.65,2011.45,2011.46,1000.0,1986.3499,1988.5225,1986.3499,1986.3598,1000.0
2019-09-10 15:50:00,2012.78,2014.9,2012.61,2014.54,3700.0,1987.6634,1989.7569,1987.4955,1989.4014,3700.0
2019-09-10 15:55:00,2015.0,2018.76,2015.0,2018.0,7922.0,1989.8556,1993.5687,1989.8556,1992.8182,7922.0
2019-09-11 09:30:00,2013.2,2013.2,2002.01,2003.72,3975.0,1988.0781,1988.0781,1977.0277,1978.7164,3975.0
2019-09-11 09:35:00,2001.7,2005.98,2001.38,2003.84,2400.0,1976.7216,1980.9482,1976.4056,1978.8349,2400.0
2019-09-11 09:40:00,2011.21,2011.21,2003.62,2008.26,1000.0,1986.1129,1986.1129,1978.6177,1983.1998,1000.0
2019-09-11 09:45:00,2008.0,2011.78,2006.83,2010.31,800.0,1982.943,1986.6758,1981.7876,1985.2242,800.0
2019-09-11 09:50:00,2007.87,2012.8,2006.97,2011.34,1600.0,1982.8146,1987.6831,1981.9259,1986.2413,1600.0
2019-09-11 09:55:00,2010.52,2011.17,2008.46,2009.83,1400.0,1985.4316,1986.0734,1983.3973,1984.7502,1400.0
2019-09-11 10:00:00,2007.76,2009.89,2007.76,2007.87,800.0,1982.706,1984.8094,1982.706,1982.8146,800.0
2019-09-11 10:05:00,2009.72,2011.69,2007.24,2011.24,4845.0,1984.6415,1986.587,1982.1925,1986.1426,4845.0
2019-09-11 10:10:00,2011.76,2017.99,2010.1,2017.99,3907.0,1986.6561,1992.8083,1985.0168,1992.8083,3907.0
2019-09-11 10:15:00,2018.0,2024.86,2017.96,2022.94,4860.0,1992.8182,1999.5926,1992.7787,1997.6966,4860.0
2019-09-11 10:20:00,2022.93,2025.34,2020.99,2022.47,4592.0,1997.6867,2000.0666,1995.7709,1997.2324,4592.0
2019-09-11 10:25:00,2022.84,2025.72,2020.99,2023.51,3900.0,1997.5978,2000.4419,1995.7709,1998.2595,3900.0
2019-09-11 10:30:00,2027.34,2027.35,2023.5,2025.62,2083.0,2002.0417,2002.0515,1998.2496,2000.3431,2083.0
2019-09-11 10:35:00,2025.89,2026.99,2023.53,2026.36,3200.0,2000.6098,2001.696,1998.2792,2001.0739,3200.0
2019-09-11 10:40:00,2026.21,2027.98,2020.99,2022.37,4775.0,2000.9258,2002.6737,1995.7709,1997.1337,4775.0
2019-09-11 10:45:00,2023.73,2027.59,2021.31,2025.35,5500.0,1998.4767,2002.2885,1996.0869,2000.0765,5500.0
2019-09-11 10:50:00,2026.5,2028.6,2025.02,2027.85,6598.0,2001.2121,2003.2859,1999.7506,2002.5453,6598.0
2019-09-11 10:55:00,2028.1,2031.69,2028.09,2029.66,3524.0,2002.7922,2006.3374,2002.7823,2004.3327,3524.0
2019-09-11 11:00:00,2030.2,2030.94,2028.99,2029.0,5842.0,2004.866,2005.5967,2003.6711,2003.6809,5842.0
2019-09-11 11:05:00,2029.31,2031.09,2029.3,2031.09,2000.0,2003.9871,2005.7449,2003.9772,2005.7449,2000.0
2019-09-11 11:10:00,2031.12,2035.05,2031.11,2033.93,5194.0,2005.7745,2009.6555,2005.7646,2008.5494,5194.0
2019-09-11 11:15:00,2036.33,2036.52,2033.04,2034.25,2812.0,2010.9195,2011.1071,2007.6705,2008.8654,2812.0
2019-09-11 11:20:00,2036.0,2037.02,2036.0,2037.01,900.0,2010.5936,2011.6009,2010.5936,2011.591,900.0
2019-09-11 11:25:00,2037.01,2037.01,2032.74,2032.83,600.0,2011.591,2011.591,2007.3743,2007.4632,600.0
2019-09-11 11:30:00,2034.48,2035.14,2033.41,2034.54,600.0,2009.0926,2009.7443,2008.0359,2009.1518,600.0
2019-09-11 11:35:00,2035.1,2039.01,2035.1,2037.03,1460.0,2009.7048,2013.566,2009.7048,2011.6107,1460.0
2019-09-11 11:40:00,2036.88,2039.98,2035.35,2039.82,3447.0,2011.4626,2014.5239,2009.9517,2014.3659,3447.0
2019-09-11 11:45:00,2039.33,2042.62,2037.87,2040.24,3736.0,2013.882,2017.131,2012.4403,2014.7807,3736.0
2019-09-11 11:50:00,2039.34,2039.35,2038.49,2038.62,746.0,2013.8919,2013.9018,2013.0525,2013.1809,746.0
2019-09-11 11:55:00,2037.12,2040.96,2037.12,2040.95,1880.0,2011.6996,2015.4917,2011.6996,2015.4818,1880.0
2019-09-11 12:00:00,2041.1,2042.58,2041.09,2042.0,1100.0,2015.63,2017.0915,2015.6201,2016.5187,1100.0
2019-09-11 12:05:00,2042.85,2043.86,2042.7,2042.74,1100.0,2017.3581,2018.3555,2017.21,2017.2495,1100.0
2019-09-11 12:10:00,2044.16,2049.0,2044.16,2047.99,3994.0,2018.6518,2023.4314,2018.6518,2022.434,3994.0
2019-09-11 12:15:00,2047.98,2049.13,2046.4,2048.03,3474.0,2022.4241,2023.5598,2020.8638,2022.4735,3474.0
2019-09-11 12:20:00,2048.26,2048.26,2045.63,2046.79,1100.0,2022.7006,2022.7006,2020.1034,2021.249,1100.0
2019-09-11 12:25:00,2046.22,2046.23,2039.0,2040.97,4230.0,2020.6861,2020.6959,2013.5562,2015.5016,4230.0
2019-09-11 12:30:00,2041.88,2042.76,2040.81,2040.83,1100.0,2016.4002,2017.2692,2015.3436,2015.3633,1100.0
2019-09-11 12:35:00,2041.29,2046.51,2040.56,2044.24,5090.0,2015.8176,2020.9724,2015.0967,2018.7308,5090.0
2019-09-11 12:40:00,2043.24,2044.05,2040.49,2042.05,3700.0,2017.7433,2018.5431,2015.0276,2016.5681,3700.0
2019-09-11 12:45:00,2041.25,2043.74,2041.15,2043.73,1500.0,2015.7781,2018.237,2015.6793,2018.2271,1500.0
2019-09-11 12:50:00,2042.39,2042.98,2041.03,2041.03,400.0,2016.9039,2017.4865,2015.5608,2015.5608,400.0
2019-09-11 12:55:00,2042.0,2042.95,2039.2,2039.2,1400.0,2016.5187,2017.4569,2013.7537,2013.7537,1400.0
2019-09-11 13:00:00,2039.24,2040.78,2039.24,2040.78,500.0,2013.7932,2015.3139,2013.7932,2015.3139,500.0
2019-09-11 13:05:00,2040.79,2040.79,2040.79,2040.79,100.0,2015.3238,2015.3238,2015.3238,2015.3238,100.0
2019-09-11 13:10:00,2039.53,2042.37,2039.51,2041.78,1800.0,2014.0795,2016.8841,2014.0598,2016.3015,1800.0
2019-09-11 13:15:00,2042.46,2042.47,2041.52,2042.07,600.0,2016.973,2016.9829,2016.0447,2016.5879,600.0
2019-09-11 13:20:00,2042.0,2042.0,2042.0,2042.0,100.0,2016.5187,2016.5187,2016.5187,2016.5187,100.0
2019-09-11 13:25:00,2041.82,2042.98,2041.15,2041.16,800.0,2016.341,2017.4865,2015.6793,2015.6892,800.0
2019-09-11 13:30:00,2041.16,2041.79,2041.15,2041.26,745.0,2015.6892,2016.3113,2015.6793,2015.788,745.0
2019-09-11 13:35:00,2041.6,2042.5,2041.6,2042.04,800.0,2016.1237,2017.0125,2016.1237,2016.5582,800.0
2019-09-11 13:40:00,2042.42,2043.18,2042.41,2043.18,300.0,2016.9335,2017.684,2016.9236,2017.684,300.0
2019-09-11 13:45:00,2041.49,2041.91,2039.76,2041.24,1550.0,2016.0151,2016.4298,2014.3067,2015.7682,1550.0
2019-09-11 13:50:00,2041.48,2041.48,2039.76,2040.0,1200.0,2016.0052,2016.0052,2014.3067,2014.5437,1200.0
2019-09-11 13:55:00,2040.89,2040.89,2040.24,2040.72,400.0,2015.4226,2015.4226,2014.7807,2015.2547,400.0
2019-09-11 14:00:00,2042.91,2042.91,2041.82,2042.0,600.0,2017.4174,2017.4174,2016.341,2016.5187,600.0
2019-09-11 14:05:00,2042.8,2043.01,2041.41,2043.0,2800.0,2017.3087,2017.5161,2015.9361,2017.5062,2800.0
2019-09-11 14:10:00,2044.0,2047.74,2043.25,2046.5,6324.0,2018.4938,2022.1871,2017.7531,2020.9626,6324.0
2019-09-11 14:15:00,2046.75,2047.44,2046.75,2046.78,1100.0,2021.2095,2021.8908,2021.2095,2021.2391,1100.0
2019-09-11 14:20:00,2046.79,2046.8,2045.52,2045.52,1000.0,2021.249,2021.2588,2019.9948,2019.9948,1000.0
2019-09-11 14:25:00,2044.95,2046.89,2044.95,2046.89,842.0,2019.4319,2021.3477,2019.4319,2021.3477,842.0
2019-09-11 14:30:00,2046.04,2046.04,2041.99,2042.63,800.0,2020.5083,2020.5083,2016.5089,2017.1409,800.0
2019-09-11 14:35:00,2043.05,2044.61,2043.04,2044.6,705.0,2017.5556,2019.0962,2017.5457,2019.0863,705.0
2019-09-11 14:40:00,2044.5,2044.54,2043.61,2044.15,1300.0,2018.9875,2019.027,2018.1086,2018.6419,1300.0
2019-09-11 14:45:00,2044.73,2047.91,2044.72,2047.91,1000.0,2019.2147,2022.355,2019.2048,2022.355,1000.0
2019-09-11 14:50:00,2046.18,2047.3,2045.47,2046.42,1771.0,2020.6466,2021.7526,2019.9454,2020.8836,1771.0
2019-09-11 14:55:00,2047.4,2049.5,2046.42,2048.89,2935.0,2021.8513,2023.9251,2020.8836,2023.3227,2935.0
2019-09-11 15:00:00,2048.68,2051.99,2047.99,2050.84,3416.0,2023.1154,2026.3841,2022.434,2025.2484,3416.0
2019-09-11 15:05:00,2051.18,2052.15,2050.05,2050.05,2020.0,2025.5842,2026.5421,2024.4683,2024.4683,2020.0
2019-09-11 15:10:00,2050.54,2050.71,2049.95,2049.95,1300.0,2024.9522,2025.12,2024.3695,2024.3695,1300.0
2019-09-11 15:15:00,2049.32,2049.32,2047.65,2048.72,3087.0,2023.7474,2023.7474,2022.0982,2023.1549,3087.0
2019-09-11 15:20:00,2048.36,2048.58,2047.0,2047.8,7723.0,2022.7994,2023.0166,2021.4563,2022.2464,7723.0
2019-09-11 15:25:00,2047.2,2047.56,2046.0,2047.56,600.0,2021.6538,2022.0093,2020.4688,2022.0093,600.0
2019-09-11 15:30:00,2047.51,2051.6,2047.5,2051.59,1450.0,2021.96,2025.9989,2021.9501,2025.9891,1450.0
2019-09-11 15:35:00,2051.41,2053.0,2049.86,2052.74,2600.0,2025.8113,2027.3815,2024.2806,2027.1247,2600.0
2019-09-11 15:40:00,2052.98,2054.17,2052.26,2052.26,1616.0,2027.3617,2028.5369,2026.6507,2026.6507,1616.0
2019-09-11 15:45:00,2051.41,2052.4,2049.84,2050.06,3024.0,2025.8113,2026.7889,2024.2609,2024.4781,3024.0
2019-09-11 15:50:00,2050.61,2051.13,2047.52,2049.62,6320.0,2025.0213,2025.5348,2021.9698,2024.0436,6320.0
2019-09-11 15:55:00,2050.18,2051.13,2048.33,2049.61,7874.0,2024.5967,2025.5348,2022.7697,2024.0338,7874.0
2019-09-12 09:30:00,2056.0,2058.97,2048.02,2057.83,10001.0,2030.344,2033.277,2022.4636,2032.1512,10001.0
2019-09-12 09:35:00,2065.61,2067.08,2060.93,2066.28,11739.0,2039.8341,2041.2858,2035.2125,2040.4957,11739.0
2019-09-12 09:40:00,2065.06,2066.94,2057.24,2057.91,3024.0,2039.291,2041.1475,2031.5686,2032.2302,3024.0
2019-09-12 09:45:00,2056.9,2056.9,2047.0,2048.48,2494.0,2031.2328,2031.2328,2021.4563,2022.9179,2494.0
2019-09-12 09:50:00,2047.99,2049.72,2045.59,2046.0,7979.0,2022.434,2024.1424,2020.0639,2020.4688,7979.0
2019-09-12 09:55:00,2046.0,2049.74,2044.99,2049.73,4186.0,2020.4688,2024.1621,2019.4714,2024.1523,4186.0
2019-09-12 10:00:00,2049.74,2052.32,2049.49,2051.23,5859.0,2024.1621,2026.7099,2023.9153,2025.6335,5859.0
2019-09-12 10:05:00,2052.99,2058.89,2052.01,2055.93,1900.0,2027.3716,2033.198,2026.4038,2030.2749,1900.0
2019-09-12 10:10:00,2053.55,2059.28,2051.5,2054.27,12200.0,2027.9246,2033.5831,2025.9002,2028.6356,12200.0
2019-09-12 10:15:00,2055.29,2060.91,2055.29,2060.57,1740.0,2029.6429,2035.1928,2029.6429,2034.857,1740.0
2019-09-12 10:20:00,2059.1,2059.96,2057.53,2058.38,2964.0,2033.4053,2034.2546,2031.8549,2032.6943,2964.0
2019-09-12 10:25:00,2058.38,2060.61,2054.44,2054.45,28398.0,2032.6943,2034.8965,2028.8035,2028.8134,28398.0
2019-09-12 10:30:00,2057.97,2057.97,2052.01,2054.43,1000.0,2032.2894,2032.2894,2026.4038,2028.7936,1000.0
2019-09-12 10:35:00,2054.01,2054.01,2051.13,2051.49,2300.0,2028.3789,2028.3789,2025.5348,2025.8903,2300.0
2019-09-12 10:40:00,2052.92,2052.93,2052.28,2052.83,500.0,2027.3025,2027.3123,2026.6704,2027.2136,500.0
2019-09-12 10:45:00,2052.68,2052.68,2052.39,2052.44,400.0,2027.0655,2027.0655,2026.7791,2026.8284,400.0
2019-09-12 10:50:00,2054.98,2054.99,2044.0,2044.88,23521.0,2029.3368,2029.3466,2018.4938,2019.3628,23521.0
2019-09-12 10:55:00,2045.55,2050.43,2043.99,2047.11,803.0,2020.0244,2024.8435,2018.4839,2021.565,803.0
2019-09-12 11:00:00,2047.43,2048.24,2043.65,2044.12,2500.0,2021.881,2022.6809,2018.1481,2018.6123,2500.0
2019-09-12 11:05:00,2043.0,2043.58,2041.29,2042.81,1600.0,2017.5062,2018.079,2015.8176,2017.3186,1600.0
2019-09-12 11:10:00,2044.1,2046.03,2043.04,2046.03,2200.0,2018.5925,2020.4984,2017.5457,2020.4984,2200.0
2019-09-12 11:15:00,2046.02,2047.01,2043.29,2047.0,1000.0,2020.4886,2021.4662,2017.7926,2021.4563,1000.0
2019-09-12 11:20:00,2047.11,2047.91,2041.11,2041.11,5900.0,2021.565,2022.355,2015.6398,2015.6398,5900.0
2019-09-12 11:25:00,2042.17,2042.18,2037.33,2041.06,8570.0,2016.6866,2016.6965,2011.907,2015.5905,8570.0
2019-09-12 11:30:00,2040.79,2042.26,2039.84,2040.82,2459.0,2015.3238,2016.7755,2014.3857,2015.3535,2459.0
2019-09-12 11:35:00,2039.66,2040.32,2038.33,2038.33,1003.0,2014.2079,2014.8597,2012.8945,2012.8945,1003.0
2019-09-12 11:40:00,2038.34,2040.11,2038.11,2039.38,940.0,2012.9044,2014.6523,2012.6773,2013.9314,940.0
2019-09-12 11:45:00,2041.14,2043.1,2040.97,2040.98,1000.0,2015.6695,2017.605,2015.5016,2015.5115,1000.0
2019-09-12 11:50:00,2042.61,2043.59,2042.27,2043.59,727.0,2017.1211,2018.0889,2016.7854,2018.0889,727.0
2019-09-12 11:55:00,2043.44,2045.01,2043.43,2045.01,600.0,2017.9408,2019.4912,2017.9309,2019.4912,600.0
2019-09-12 12:00:00,2043.07,2043.07,2043.06,2043.07,100.0,2017.5754,2017.5754,2017.5655,2017.5754,100.0
2019-09-12 12:05:00,2043.73,2043.74,2039.5,2039.5,6805.0,2018.2271,2018.237,2014.0499,2014.0499,6805.0
2019-09-12 12:10:00,2039.6,2041.2,2038.9,2039.33,3000.0,2014.1487,2015.7287,2013.4574,2013.882,3000.0
2019-09-12 12:15:00,2039.44,2039.44,2037.29,2037.3,435.0,2013.9907,2013.9907,2011.8675,2011.8774,435.0
2019-09-12 12:20:00,2038.95,2042.77,2038.95,2042.77,1400.0,2013.5068,2017.2791,2013.5068,2017.2791,1400.0
2019-09-12 12:25:00,2040.3,2041.89,2039.43,2041.89,2600.0,2014.8399,2016.4101,2013.9808,2016.4101,2600.0
2019-09-12 12:30:00,2041.84,2043.52,2039.42,2040.35,2101.0,2016.3607,2018.0198,2013.9709,2014.8893,2101.0
2019-09-12 12:35:00,2040.54,2044.01,2040.54,2044.01,300.0,2015.0769,2018.5036,2015.0769,2018.5036,300.0
2019-09-12 12:40:00,2043.89,2045.01,2043.89,2044.59,1021.0,2018.3851,2019.4912,2018.3851,2019.0764,1021.0
2019-09-12 12:45:00,2046.0,2046.41,2043.0,2043.0,2600.0,2020.4688,2020.8737,2017.5062,2017.5062,2600.0
2019-09-12 12:50:00,2043.24,2043.71,2040.53,2040.71,1920.0,2017.7433,2018.2074,2015.0671,2015.2448,1920.0
2019-09-12 12:55:00,2041.79,2041.79,2041.63,2041.79,1200.0,2016.3113,2016.3113,2016.1533,2016.3113,1200.0
2019-09-12 13:00:00,2046.3,2047.15,2046.13,2046.36,900.0,2020.7651,2021.6045,2020.5972,2020.8243,900.0
2019-09-12 13:05:00,2047.4,2049.11,2047.39,2047.44,9500.0,2021.8513,2023.54,2021.8415,2021.8908,9500.0
2019-09-12 13:10:00,2046.69,2046.7,2041.73,2043.3,4944.0,2021.1502,2021.1601,2016.2521,2017.8025,4944.0
2019-09-12 13:15:00,2042.41,2044.58,2041.81,2044.58,2776.0,2016.9236,2019.0665,2016.3311,2019.0665,2776.0
2019-09-12 13:20:00,2043.8,2043.9,2043.78,2043.9,700.0,2018.2963,2018.395,2018.2765,2018.395,700.0
2019-09-12 13:25:00,2043.1,2044.98,2042.2,2042.2,1200.0,2017.605,2019.4615,2016.7162,2016.7162,1200.0
2019-09-12 13:30:00,2043.5,2043.5,2042.0,2042.08,1173.0,2018.0,2018.0,2016.5187,2016.5977,1173.0
2019-09-12 13:35:00,2042.31,2042.32,2039.25,2040.58,900.0,2016.8249,2016.8347,2013.803,2015.1164,900.0
2019-09-12 13:40:00,2040.58,2042.37,2040.05,2041.68,2364.0,2015.1164,2016.8841,2014.5931,2016.2027,2364.0
2019-09-12 13:45:00,2042.8,2043.59,2041.82,2041.82,1400.0,2017.3087,2018.0889,2016.341,2016.341,1400.0
2019-09-12 13:50:00,2039.94,2040.46,2039.92,2040.46,300.0,2014.4844,2014.9979,2014.4647,2014.9979,300.0
2019-09-12 13:55:00,2040.5,2041.01,2040.5,2041.01,500.0,2015.0374,2015.5411,2015.0374,2015.5411,500.0
2019-09-12 14:00:00,2041.55,2041.59,2039.49,2039.49,1400.0,2016.0743,2016.1138,2014.04,2014.04,1400.0
2019-09-12 14:05:00,2039.49,2040.91,2039.49,2040.1,1000.0,2014.04,2015.4423,2014.04,2014.6424,1000.0
2019-09-12 14:10:00,2040.24,2042.66,2040.24,2040.88,1788.0,2014.7807,2017.1705,2014.7807,2015.4127,1788.0
2019-09-12 14:15:00,2042.42,2043.94,2041.33,2043.93,3400.0,2016.9335,2018.4345,2015.8571,2018.4246,3400.0
2019-09-12 14:20:00,2043.4,2044.5,2039.2,2039.2,5760.0,2017.9013,2018.9875,2013.7537,2013.7537,5760.0
2019-09-12 14:25:00,2039.76,2041.12,2039.0,2039.4,3308.0,2014.3067,2015.6497,2013.5562,2013.9512,3308.0
2019-09-12 14:30:00,2039.94,2041.93,2039.94,2041.64,600.0,2014.4844,2016.4496,2014.4844,2016.1632,600.0
2019-09-12 14:35:00,2040.09,2042.38,2040.08,2042.01,4200.0,2014.6326,2016.894,2014.6227,2016.5286,4200.0
2019-09-12 14:40:00,2043.15,2043.15,2043.14,2043.15,100.0,2017.6544,2017.6544,2017.6445,2017.6544,100.0
2019-09-12 14:45:00,2043.02,2043.02,2042.69,2042.7,200.0,2017.526,2017.526,2017.2001,2017.21,200.0
2019-09-12 14:50:00,2042.72,2042.72,2039.29,2041.95,4381.0,2017.2297,2017.2297,2013.8425,2016.4693,4381.0
2019-09-12 14:55:00,2041.89,2042.34,2040.95,2042.29,3400.0,2016.4101,2016.8545,2015.4818,2016.8051,3400.0
2019-09-12 15:00:00,2043.4,2043.51,2041.51,2041.99,700.0,2017.9013,2018.0099,2016.0348,2016.5089,700.0
2019-09-12 15:05:00,2041.99,2043.15,2041.7,2041.7,600.0,2016.5089,2017.6544,2016.2225,2016.2225,600.0
2019-09-12 15:10:00,2043.49,2043.79,2042.5,2042.74,1700.0,2017.9901,2018.2864,2017.0125,2017.2495,1700.0
2019-09-12 15:15:00,2042.1,2042.83,2041.41,2042.41,1700.0,2016.6175,2017.3384,2015.9361,2016.9236,1700.0
2019-09-12 15:20:00,2041.86,2043.7,2041.86,2043.3,1900.0,2016.3805,2018.1975,2016.3805,2017.8025,1900.0
2019-09-12 15:25:00,2042.65,2042.65,2041.68,2041.73,900.0,2017.1606,2017.1606,2016.2027,2016.2521,900.0
2019-09-12 15:30:00,2042.24,2043.6,2042.24,2043.6,1100.0,2016.7557,2018.0988,2016.7557,2018.0988,1100.0
2019-09-12 15:35:00,2043.6,2043.65,2043.6,2043.65,300.0,2018.0988,2018.1481,2018.0988,2018.1481,300.0
2019-09-12 15:40:00,2043.6,2045.1,2042.11,2042.71,1616.0,2018.0988,2019.58,2016.6274,2017.2199,1616.0
2019-09-12 15:45:00,2042.8,2044.45,2041.67,2043.12,1304.0,2017.3087,2018.9382,2016.1928,2017.6248,1304.0
2019-09-12 15:50:00,2041.87,2043.51,2041.7,2042.74,1659.0,2016.3903,2018.0099,2016.2225,2017.2495,1659.0
2019-09-12 15:55:00,2041.92,2042.67,2038.56,2041.15,3757.0,2016.4397,2017.1804,2013.1217,2015.6793,3757.0
2019-09-13 09:30:00,2047.02,2047.02,2039.6,2046.59,4257.0,2021.4761,2021.4761,2014.1487,2021.0514,4257.0
2019-09-13 09:35:00,2046.47,2047.89,2043.11,2047.47,2854.0,2020.9329,2022.3352,2017.6149,2021.9205,2854.0
2019-09-13 09:40:00,2048.27,2051.91,2045.46,2051.01,2135.0,2022.7105,2026.3051,2019.9356,2025.4163,2135.0
2019-09-13 09:45:00,2049.24,2050.23,2048.01,2049.37,800.0,2023.6684,2024.646,2022.4537,2023.7968,800.0
2019-09-13 09:50:00,2049.52,2057.12,2049.52,2057.11,5051.0,2023.9449,2031.45,2023.9449,2031.4402,5051.0
2019-09-13 09:55:00,2056.49,2058.25,2051.82,2056.56,6125.0,2030.8279,2032.5659,2026.2162,2030.897,6125.0
2019-09-13 10:00:00,2056.94,2059.54,2054.99,2055.54,4483.0,2031.2723,2033.8399,2029.3466,2029.8898,4483.0
2019-09-13 10:05:00,2053.85,2054.87,2050.26,2050.26,1118.0,2028.2209,2029.2281,2024.6757,2024.6757,1118.0
2019-09-13 10:10:00,2049.0,2051.14,2048.54,2050.89,1300.0,2023.4314,2025.5447,2022.9771,2025.2978,1300.0
2019-09-13 10:15:00,2050.89,2055.88,2050.88,2054.39,8100.0,2025.2978,2030.2255,2025.2879,2028.7541,8100.0
2019-09-13 10:20:00,2054.38,2058.09,2054.37,2057.54,1300.0,2028.7442,2032.4079,2028.7344,2031.8648,1300.0
2019-09-13 10:25:00,2058.99,2061.38,2058.87,2061.38,6391.0,2033.2967,2035.6569,2033.1782,2035.6569,6391.0
2019-09-13 10:30:00,2060.28,2063.3,2059.42,2063.21,3200.0,2034.5706,2037.5529,2033.7213,2037.4641,3200.0
2019-09-13 10:35:00,2062.52,2062.52,2059.7,2061.69,1300.0,2036.7827,2036.7827,2033.9979,2035.963,1300.0
2019-09-13 10:40:00,2061.36,2064.36,2061.22,2064.36,1400.0,2035.6371,2038.5997,2035.4989,2038.5997,1400.0
2019-09-13 10:45:00,2063.58,2063.91,2062.21,2063.07,1200.0,2037.8294,2038.1553,2036.4765,2037.3258,1200.0
2019-09-13 10:50:00,2062.75,2063.33,2062.03,2062.05,5841.0,2037.0098,2037.5826,2036.2988,2036.3185,5841.0
2019-09-13 10:55:00,2062.78,2064.1,2062.02,2064.0,2863.0,2037.0394,2038.3429,2036.2889,2038.2442,2863.0
2019-09-13 11:00:00,2064.14,2065.27,2063.03,2064.98,1990.0,2038.3825,2039.4983,2037.2863,2039.212,1990.0
2019-09-13 11:05:00,2065.92,2066.53,2064.3,2065.27,1700.0,2040.1402,2040.7426,2038.5405,2039.4983,1700.0
2019-09-13 11:10:00,2065.46,2065.46,2062.72,2062.92,3900.0,2039.686,2039.686,2036.9802,2037.1777,3900.0
2019-09-13 11:15:00,2062.84,2066.39,2062.84,2066.15,3912.0,2037.0987,2040.6044,2037.0987,2040.3674,3912.0
2019-09-13 11:20:00,2065.65,2067.0,2065.23,2066.8,2955.0,2039.8736,2041.2068,2039.4588,2041.0093,2955.0
2019-09-13 11:25:00,2067.0,2067.61,2064.52,2064.79,3884.0,2041.2068,2041.8091,2038.7577,2039.0243,3884.0
2019-09-13 11:30:00,2063.66,2065.02,2062.22,2062.32,2534.0,2037.9084,2039.2515,2036.4864,2036.5852,2534.0
2019-09-13 11:35:00,2062.11,2062.11,2059.84,2060.54,1700.0,2036.3778,2036.3778,2034.1361,2034.8274,1700.0
2019-09-13 11:40:00,2059.33,2060.45,2059.33,2060.05,719.0,2033.6325,2034.7385,2033.6325,2034.3435,719.0
2019-09-13 11:45:00,2060.1,2060.1,2058.98,2059.13,1464.0,2034.3929,2034.3929,2033.2868,2033.435,1464.0
2019-09-13 11:50:00,2059.81,2060.87,2059.79,2059.79,600.0,2034.1065,2035.1533,2034.0867,2034.0867,600.0
2019-09-13 11:55:00,2060.01,2065.2,2060.0,2065.2,2827.0,2034.304,2039.4292,2034.2941,2039.4292,2827.0
2019-09-13 12:00:00,2063.92,2063.92,2060.45,2062.2,3030.0,2038.1652,2038.1652,2034.7385,2036.4667,3030.0
2019-09-13 12:05:00,2062.2,2062.2,2062.2,2062.2,0.0,2036.4667,2036.4667,2036.4667,2036.4667,0.0
2019-09-13 12:10:00,2063.52,2064.8,2063.52,2064.22,1849.0,2037.7702,2039.0342,2037.7702,2038.4615,1849.0
2019-09-13 12:15:00,2063.86,2065.99,2063.85,2065.99,1100.0,2038.1059,2040.2094,2038.0961,2040.2094,1100.0
2019-09-13 12:20:00,2066.72,2066.72,2065.56,2066.71,935.0,2040.9303,2040.9303,2039.7847,2040.9204,935.0
2019-09-13 12:25:00,2067.43,2068.0,2065.6,2065.77,2100.0,2041.6314,2042.1943,2039.8242,2039.9921,2100.0
2019-09-13 12:30:00,2064.33,2066.49,2064.32,2065.06,600.0,2038.5701,2040.7031,2038.5602,2039.291,600.0
2019-09-13 12:35:00,2064.39,2067.92,2064.39,2066.4,2000.0,2038.6293,2042.1153,2038.6293,2040.6142,2000.0
2019-09-13 12:40:00,2066.16,2067.5,2065.29,2065.81,4452.0,2040.3772,2041.7005,2039.5181,2040.0316,4452.0
2019-09-13 12:45:00,2066.02,2068.5,2064.17,2066.41,5100.0,2040.239,2042.688,2038.4121,2040.6241,5100.0
2019-09-13 12:50:00,2066.01,2066.94,2065.91,2066.75,2257.0,2040.2291,2041.1475,2040.1304,2040.9599,2257.0
2019-09-13 12:55:00,2067.27,2067.58,2065.52,2065.82,1500.0,2041.4734,2041.7795,2039.7452,2040.0415,1500.0
2019-09-13 13:00:00,2065.96,2066.5,2063.17,2064.6,4400.0,2040.1797,2040.713,2037.4246,2038.8367,4400.0
2019-09-13 13:05:00,2065.15,2065.42,2064.6,2064.81,1800.0,2039.3798,2039.6465,2038.8367,2039.0441,1800.0
2019-09-13 13:10:00,2065.46,2065.85,2065.28,2065.85,800.0,2039.686,2040.0711,2039.5082,2040.0711,800.0
2019-09-13 13:15:00,2065.23,2066.64,2065.23,2066.0,1772.0,2039.4588,2040.8513,2039.4588,2040.2192,1772.0
2019-09-13 13:20:00,2065.27,2066.82,2064.72,2066.46,3495.0,2039.4983,2041.029,2038.9552,2040.6735,3495.0
2019-09-13 13:25:00,2066.01,2067.32,2065.86,2065.89,1300.0,2040.2291,2041.5228,2040.081,2040.1106,1300.0
2019-09-13 13:30:00,2065.88,2065.88,2062.6,2063.66,1600.0,2040.1007,2040.1007,2036.8617,2037.9084,1600.0
2019-09-13 13:35:00,2063.66,2063.66,2063.21,2063.21,500.0,2037.9084,2037.9084,2037.4641,2037.4641,500.0
2019-09-13 13:40:00,2063.52,2063.52,2062.0,2062.7,600.0,2037.7702,2037.7702,2036.2692,2036.9604,600.0
2019-09-13 13:45:00,2061.66,2065.03,2061.65,2063.94,800.0,2035.9334,2039.2613,2035.9235,2038.1849,800.0
2019-09-13 13:50:00,2064.03,2065.46,2064.03,2065.44,700.0,2038.2738,2039.686,2038.2738,2039.6662,700.0
2019-09-13 13:55:00,2064.59,2065.6,2062.82,2062.82,1000.0,2038.8268,2039.8242,2037.0789,2037.0789,1000.0
2019-09-13 14:00:00,2062.57,2062.58,2061.9,2061.91,300.0,2036.832,2036.8419,2036.1704,2036.1803,300.0
2019-09-13 14:05:00,2061.87,2062.82,2061.79,2062.33,1000.0,2036.1408,2037.0789,2036.0618,2036.595,1000.0
2019-09-13 14:10:00,2060.86,2062.42,2060.73,2061.84,1345.0,2035.1434,2036.6839,2035.015,2036.1112,1345.0
2019-09-13 14:15:00,2061.84,2061.84,2061.84,2061.84,0.0,2036.1112,2036.1112,2036.1112,2036.1112,0.0
2019-09-13 14:20:00,2062.83,2064.16,2062.82,2063.47,900.0,2037.0888,2038.4022,2037.0789,2037.7208,900.0
2019-09-13 14:25:00,2063.47,2065.0,2063.47,2064.74,1400.0,2037.7208,2039.2317,2037.7208,2038.975,1400.0
2019-09-13 14:30:00,2065.43,2067.0,2065.42,2065.81,1700.0,2039.6564,2041.2068,2039.6465,2040.0316,1700.0
2019-09-13 14:35:00,2066.41,2066.41,2066.4,2066.41,100.0,2040.6241,2040.6241,2040.6142,2040.6241,100.0
2019-09-13 14:40:00,2066.6,2067.83,2065.88,2066.56,1700.0,2040.8118,2042.0264,2040.1007,2040.7723,1700.0
2019-09-13 14:45:00,2066.6,2067.92,2066.07,2067.69,1700.0,2040.8118,2042.1153,2040.2884,2041.8882,1700.0
2019-09-13 14:50:00,2067.92,2068.57,2067.54,2067.69,1400.0,2042.1153,2042.7572,2041.74,2041.8882,1400.0
2019-09-13 14:55:00,2067.71,2069.28,2067.71,2068.34,2210.0,2041.9079,2043.4583,2041.9079,2042.53,2210.0
2019-09-13 15:00:00,2068.44,2070.53,2068.42,2070.36,1449.0,2042.6288,2044.6927,2042.609,2044.5248,1449.0
2019-09-13 15:05:00,2070.27,2071.78,2068.1,2068.92,2119.0,2044.436,2045.9271,2042.293,2043.1028,2119.0
2019-09-13 15:10:00,2068.42,2069.79,2068.41,2069.3,1300.0,2042.609,2043.9619,2042.5992,2043.4781,1300.0
2019-09-13 15:15:00,2068.42,2069.21,2068.41,2069.2,1400.0,2042.609,2043.3892,2042.5992,2043.3793,1400.0
2019-09-13 15:20:00,2069.33,2070.58,2069.33,2070.0,1202.0,2043.5077,2044.7421,2043.5077,2044.1693,1202.0
2019-09-13 15:25:00,2070.48,2070.77,2067.74,2068.37,2000.0,2044.6433,2044.9297,2041.9375,2042.5597,2000.0
2019-09-13 15:30:00,2068.37,2068.41,2066.55,2067.11,2406.0,2042.5597,2042.5992,2040.7624,2041.3154,2406.0
2019-09-13 15:35:00,2067.26,2068.52,2067.01,2067.66,2639.0,2041.4635,2042.7078,2041.2166,2041.8585,2639.0
2019-09-13 15:40:00,2066.99,2067.64,2064.99,2066.86,5303.0,2041.1969,2041.8388,2039.2218,2041.0685,5303.0
2019-09-13 15:45:00,2066.86,2066.87,2065.21,2065.21,4473.0,2041.0685,2041.0784,2039.4391,2039.4391,4473.0
2019-09-13 15:50:00,2065.78,2066.19,2065.03,2065.26,4506.0,2040.002,2040.4069,2039.2613,2039.4885,4506.0
2019-09-13 15:55:00,2066.13,2066.24,2063.37,2063.97,9394.0,2040.3476,2040.4562,2037.6221,2038.2146,9394.0
2019-09-16 09:30:00,2057.24,2059.69,2048.03,2055.3,8598.0,2031.5686,2033.988,2022.4735,2029.6528,8598.0
2019-09-16 09:35:00,2056.57,2060.0,2049.25,2049.73,5630.0,2030.9069,2034.2941,2023.6783,2024.1523,5630.0
2019-09-16 09:40:00,2049.71,2050.49,2035.01,2039.31,7319.0,2024.1325,2024.9028,2009.616,2013.8623,7319.0
2019-09-16 09:45:00,2038.42,2047.5,2036.0,2046.35,3100.0,2012.9834,2021.9501,2010.5936,2020.8144,3100.0
2019-09-16 09:50:00,2050.18,2050.38,2050.17,2050.37,200.0,2024.5967,2024.7942,2024.5868,2024.7843,200.0
2019-09-16 09:55:00,2049.76,2049.76,2045.04,2045.87,500.0,2024.1819,2024.1819,2019.5208,2020.3404,500.0
2019-09-16 10:00:00,2048.46,2051.98,2048.45,2051.6,1400.0,2022.8981,2026.3742,2022.8882,2025.9989,1400.0
2019-09-16 10:05:00,2049.6,2052.88,2049.27,2051.84,3115.0,2024.0239,2027.263,2023.698,2026.2359,3115.0
2019-09-16 10:10:00,2053.84,2054.63,2046.3,2049.98,2600.0,2028.211,2028.9911,2020.7651,2024.3991,2600.0
2019-09-16 10:15:00,2051.5,2051.94,2050.08,2050.64,1085.0,2025.9002,2026.3347,2024.4979,2025.0509,1085.0
2019-09-16 10:20:00,2049.51,2050.76,2049.47,2050.0,1377.0,2023.935,2025.1694,2023.8955,2024.4189,1377.0
2019-09-16 10:25:00,2050.0,2050.0,2046.22,2048.31,800.0,2024.4189,2024.4189,2020.6861,2022.75,800.0
2019-09-16 10:30:00,2047.8,2048.4,2047.8,2048.18,900.0,2022.2464,2022.8389,2022.2464,2022.6216,900.0
2019-09-16 10:35:00,2048.18,2048.18,2047.92,2048.0,600.0,2022.6216,2022.6216,2022.3649,2022.4439,600.0
2019-09-16 10:40:00,2049.0,2049.45,2048.0,2048.0,1000.0,2023.4314,2023.8758,2022.4439,2022.4439,1000.0
2019-09-16 10:45:00,2048.05,2048.06,2046.4,2047.77,1400.0,2022.4932,2022.5031,2020.8638,2022.2167,1400.0
2019-09-16 10:50:00,2048.52,2050.19,2047.85,2048.29,1100.0,2022.9574,2024.6065,2022.2957,2022.7302,1100.0
2019-09-16 10:55:00,2046.44,2049.32,2046.43,2049.23,545.0,2020.9033,2023.7474,2020.8934,2023.6585,545.0
2019-09-16 11:00:00,2048.33,2049.29,2047.78,2048.86,1196.0,2022.7697,2023.7178,2022.2266,2023.2931,1196.0
2019-09-16 11:05:00,2049.43,2051.05,2049.42,2051.05,590.0,2023.856,2025.4558,2023.8461,2025.4558,590.0
2019-09-16 11:10:00,2052.72,2053.44,2051.37,2052.21,1300.0,2027.105,2027.816,2025.7718,2026.6013,1300.0
2019-09-16 11:15:00,2053.02,2053.84,2051.6,2051.61,1164.0,2027.4012,2028.211,2025.9989,2026.0088,1164.0
2019-09-16 11:20:00,2051.63,2053.11,2051.62,2053.1,500.0,2026.0286,2027.4901,2026.0187,2027.4802,500.0
2019-09-16 11:25:00,2053.39,2053.39,2050.34,2050.35,700.0,2027.7666,2027.7666,2024.7547,2024.7645,700.0
2019-09-16 11:30:00,2049.56,2050.0,2046.41,2046.42,1600.0,2023.9844,2024.4189,2020.8737,2020.8836,1600.0
2019-09-16 11:35:00,2047.54,2049.34,2046.47,2048.78,1200.0,2021.9896,2023.7671,2020.9329,2023.2141,1200.0
2019-09-16 11:40:00,2049.82,2050.86,2049.82,2050.85,300.0,2024.2411,2025.2682,2024.2411,2025.2583,300.0
2019-09-16 11:45:00,2048.3,2049.52,2048.29,2049.52,1081.0,2022.7401,2023.9449,2022.7302,2023.9449,1081.0
2019-09-16 11:50:00,2047.75,2048.94,2045.81,2045.81,1300.0,2022.197,2023.3721,2020.2812,2020.2812,1300.0
2019-09-16 11:55:00,2047.54,2050.62,2047.53,2048.04,1800.0,2021.9896,2025.0312,2021.9797,2022.4834,1800.0
2019-09-16 12:00:00,2048.02,2048.17,2047.93,2047.93,600.0,2022.4636,2022.6117,2022.3747,2022.3747,600.0
2019-09-16 12:05:00,2049.47,2049.8,2049.42,2049.8,693.0,2023.8955,2024.2214,2023.8461,2024.2214,693.0
2019-09-16 12:10:00,2050.97,2050.97,2049.86,2049.87,300.0,2025.3768,2025.3768,2024.2806,2024.2905,300.0
2019-09-16 12:15:00,2050.0,2050.42,2050.0,2050.41,600.0,2024.4189,2024.8337,2024.4189,2024.8238,600.0
2019-09-16 12:20:00,2048.19,2048.19,2048.18,2048.19,100.0,2022.6315,2022.6315,2022.6216,2022.6315,100.0
2019-09-16 12:25:00,2050.71,2052.9,2050.71,2052.9,499.0,2025.12,2027.2827,2025.12,2027.2827,499.0
2019-09-16 12:30:00,2051.76,2055.24,2051.76,2053.89,1200.0,2026.1569,2029.5935,2026.1569,2028.2604,1200.0
2019-09-16 12:35:00,2053.15,2053.69,2051.6,2051.61,1400.0,2027.5296,2028.0629,2025.9989,2026.0088,1400.0
2019-09-16 12:40:00,2051.62,2051.62,2049.24,2049.7,993.0,2026.0187,2026.0187,2023.6684,2024.1226,993.0
2019-09-16 12:45:00,2049.24,2053.84,2049.24,2053.43,1200.0,2023.6684,2028.211,2023.6684,2027.8061,1200.0
2019-09-16 12:50:00,2051.8,2053.99,2051.8,2052.62,2200.0,2026.1964,2028.3591,2026.1964,2027.0062,2200.0
2019-09-16 12:55:00,2052.79,2054.64,2051.3,2052.98,5369.0,2027.1741,2029.001,2025.7027,2027.3617,5369.0
2019-09-16 13:00:00,2051.79,2053.35,2050.99,2052.86,2300.0,2026.1866,2027.7271,2025.3965,2027.2432,2300.0
2019-09-16 13:05:00,2051.86,2055.98,2051.6,2055.86,5816.0,2026.2557,2030.3243,2025.9989,2030.2058,5816.0
2019-09-16 13:10:00,2054.88,2056.0,2051.82,2052.25,3596.0,2029.238,2030.344,2026.2162,2026.6408,3596.0
2019-09-16 13:15:00,2052.66,2053.95,2051.73,2053.21,1900.0,2027.0457,2028.3196,2026.1273,2027.5888,1900.0
2019-09-16 13:20:00,2051.08,2052.25,2050.39,2050.51,3792.0,2025.4854,2026.6408,2024.804,2024.9225,3792.0
2019-09-16 13:25:00,2051.83,2054.22,2050.99,2053.16,2118.0,2026.2261,2028.5862,2025.3965,2027.5395,2118.0
2019-09-16 13:30:00,2054.97,2055.58,2052.48,2055.57,2600.0,2029.3269,2029.9293,2026.868,2029.9194,2600.0
2019-09-16 13:35:00,2054.0,2055.61,2054.0,2055.61,321.0,2028.369,2029.9589,2028.369,2029.9589,321.0
2019-09-16 13:40:00,2056.03,2057.98,2056.03,2057.01,800.0,2030.3737,2032.2993,2030.3737,2031.3414,800.0
2019-09-16 13:45:00,2056.24,2056.24,2054.2,2054.49,917.0,2030.581,2030.581,2028.5665,2028.8529,917.0
2019-09-16 13:50:00,2054.95,2058.0,2054.95,2057.97,400.0,2029.3071,2032.3191,2029.3071,2032.2894,400.0
2019-09-16 13:55:00,2057.42,2057.97,2057.41,2057.96,300.0,2031.7463,2032.2894,2031.7364,2032.2796,300.0
2019-09-16 14:00:00,2057.46,2059.23,2057.11,2059.0,3335.0,2031.7858,2033.5337,2031.4402,2033.3066,3335.0
2019-09-16 14:05:00,2059.38,2059.38,2059.37,2059.38,100.0,2033.6818,2033.6818,2033.672,2033.6818,100.0
2019-09-16 14:10:00,2057.39,2059.88,2057.37,2058.58,600.0,2031.7167,2034.1756,2031.6969,2032.8918,600.0
2019-09-16 14:15:00,2059.82,2061.86,2059.35,2061.86,3505.0,2034.1164,2036.1309,2033.6522,2036.1309,3505.0
2019-09-16 14:20:00,2061.86,2061.86,2061.86,2061.86,0.0,2036.1309,2036.1309,2036.1309,2036.1309,0.0
2019-09-16 14:25:00,2061.97,2064.69,2061.97,2064.6,540.0,2036.2395,2038.9256,2036.2395,2038.8367,540.0
2019-09-16 14:30:00,2065.58,2068.1,2064.34,2066.69,1000.0,2039.8045,2042.293,2038.58,2040.9006,1000.0
2019-09-16 14:35:00,2066.95,2066.95,2064.62,2066.12,300.0,2041.1574,2041.1574,2038.8565,2040.3377,300.0
2019-09-16 14:40:00,2067.37,2067.37,2066.5,2066.5,200.0,2041.5721,2041.5721,2040.713,2040.713,200.0
2019-09-16 14:45:00,2068.7,2071.0,2067.06,2069.41,1900.0,2042.8855,2045.1568,2041.266,2043.5867,1900.0
2019-09-16 14:50:00,2069.59,2071.0,2069.59,2071.0,500.0,2043.7644,2045.1568,2043.7644,2045.1568,500.0
2019-09-16 14:55:00,2070.94,2076.22,2070.93,2075.1,3830.0,2045.0976,2050.3117,2045.0877,2049.2057,3830.0
2019-09-16 15:00:00,2075.09,2078.99,2073.88,2074.62,4942.0,2049.1958,2053.0471,2048.0009,2048.7317,4942.0
2019-09-16 15:05:00,2076.01,2076.01,2076.01,2076.01,215.0,2050.1043,2050.1043,2050.1043,2050.1043,215.0
2019-09-16 15:10:00,2074.7,2078.46,2074.54,2078.07,2329.0,2048.8107,2052.5238,2048.6527,2052.1386,2329.0
2019-09-16 15:15:00,2077.31,2077.32,2077.31,2077.31,100.0,2051.3881,2051.398,2051.3881,2051.3881,100.0
2019-09-16 15:20:00,2078.66,2079.04,2077.85,2078.47,1599.0,2052.7213,2053.0965,2051.9214,2052.5336,1599.0
2019-09-16 15:25:00,2078.42,2079.4,2078.22,2079.17,800.0,2052.4843,2053.452,2052.2868,2053.2249,800.0
2019-09-16 15:30:00,2078.57,2081.82,2078.57,2080.67,500.0,2052.6324,2055.8418,2052.6324,2054.7062,500.0
2019-09-16 15:35:00,2079.77,2079.78,2077.61,2079.5,1188.0,2053.8174,2053.8273,2051.6844,2053.5508,1188.0
2019-09-16 15:40:00,2079.18,2079.18,2076.81,2077.67,2200.0,2053.2348,2053.2348,2050.8943,2051.7436,2200.0
2019-09-16 15:45:00,2078.36,2078.44,2075.2,2075.2,2000.0,2052.425,2052.504,2049.3044,2049.3044,2000.0
2019-09-16 15:50:00,2075.57,2075.58,2070.01,2070.24,3400.0,2049.6698,2049.6797,2044.1792,2044.4063,3400.0
2019-09-16 15:55:00,2069.95,2074.24,2069.95,2072.03,5818.0,2044.1199,2048.3564,2044.1199,2046.174,5818.0
2019-09-17 09:30:00,2067.6,2067.61,2062.42,2062.43,2829.0,2041.7993,2041.8091,2036.6839,2036.6938,2829.0
2019-09-17 09:35:00,2060.58,2062.35,2058.16,2062.34,1000.0,2034.8669,2036.6148,2032.4771,2036.6049,1000.0
2019-09-17 09:40:00,2068.47,2069.98,2068.47,2069.04,700.0,2042.6584,2044.1496,2042.6584,2043.2213,700.0
2019-09-17 09:45:00,2071.39,2073.0,2069.06,2073.0,800.0,2045.542,2047.1319,2043.2411,2047.1319,800.0
2019-09-17 09:50:00,2072.93,2072.93,2067.1,2068.56,700.0,2047.0628,2047.0628,2041.3055,2042.7473,700.0
2019-09-17 09:55:00,2068.57,2073.27,2068.57,2070.43,900.0,2042.7572,2047.3985,2042.7572,2044.594,900.0
2019-09-17 10:00:00,2069.97,2071.55,2069.97,2071.55,300.0,2044.1397,2045.7,2044.1397,2045.7,300.0
2019-09-17 10:05:00,2068.03,2071.52,2068.0,2068.97,900.0,2042.2239,2045.6704,2042.1943,2043.1522,900.0
2019-09-17 10:10:00,2068.96,2068.96,2067.17,2068.43,1616.0,2043.1423,2043.1423,2041.3746,2042.6189,1616.0
2019-09-17 10:15:00,2068.18,2071.92,2068.17,2070.61,1100.0,2042.372,2046.0654,2042.3622,2044.7717,1100.0
2019-09-17 10:20:00,2070.6,2070.6,2067.7,2067.71,400.0,2044.7618,2044.7618,2041.898,2041.9079,400.0
2019-09-17 10:25:00,2069.01,2069.01,2067.7,2067.7,400.0,2043.1917,2043.1917,2041.898,2041.898,400.0
2019-09-17 10:30:00,2069.06,2072.5,2069.06,2071.06,1214.0,2043.2411,2046.6381,2043.2411,2045.2161,1214.0
2019-09-17 10:35:00,2071.21,2071.44,2069.3,2069.3,500.0,2045.3642,2045.5914,2043.4781,2043.4781,500.0
2019-09-17 10:40:00,2072.46,2072.46,2070.62,2070.62,300.0,2046.5986,2046.5986,2044.7816,2044.7816,300.0
2019-09-17 10:45:00,2070.24,2072.46,2069.31,2071.3,1028.0,2044.4063,2046.5986,2043.4879,2045.4531,1028.0
2019-09-17 10:50:00,2070.47,2070.96,2070.01,2070.48,900.0,2044.6335,2045.1173,2044.1792,2044.6433,900.0
2019-09-17 10:55:00,2068.62,2071.67,2068.62,2071.67,1484.0,2042.8065,2045.8185,2042.8065,2045.8185,1484.0
2019-09-17 11:00:00,2071.67,2073.04,2071.66,2073.04,400.0,2045.8185,2047.1714,2045.8086,2047.1714,400.0
2019-09-17 11:05:00,2073.38,2075.04,2073.37,2073.88,885.0,2047.5071,2049.1464,2047.4973,2048.0009,885.0
2019-09-17 11:10:00,2074.31,2075.65,2074.31,2074.55,400.0,2048.4255,2049.7488,2048.4255,2048.6625,400.0
2019-09-17 11:15:00,2074.95,2074.95,2074.29,2074.29,600.0,2049.0576,2049.0576,2048.4058,2048.4058,600.0
2019-09-17 11:20:00,2073.47,2074.35,2071.05,2071.05,1700.0,2047.596,2048.465,2045.2062,2045.2062,1700.0
2019-09-17 11:25:00,2071.82,2072.68,2070.63,2072.62,1100.0,2045.9666,2046.8159,2044.7915,2046.7566,1100.0
2019-09-17 11:30:00,2072.79,2073.27,2072.79,2073.0,505.0,2046.9245,2047.3985,2046.9245,2047.1319,505.0
2019-09-17 11:35:00,2073.85,2076.2,2073.85,2074.72,1904.0,2047.9713,2050.292,2047.9713,2048.8304,1904.0
2019-09-17 11:40:00,2075.79,2077.76,2075.79,2077.29,900.0,2049.8871,2051.8325,2049.8871,2051.3684,900.0
2019-09-17 11:45:00,2077.28,2078.9,2077.28,2078.36,700.0,2051.3585,2052.9583,2051.3585,2052.425,700.0
2019-09-17 11:50:00,2078.1,2081.24,2078.0,2079.43,3695.0,2052.1682,2055.2691,2052.0695,2053.4817,3695.0
2019-09-17 11:55:00,2076.23,2077.57,2075.14,2076.56,1900.0,2050.3216,2051.6449,2049.2452,2050.6475,1900.0
2019-09-17 12:00:00,2074.01,2077.22,2074.01,2077.22,3732.0,2048.1293,2051.2992,2048.1293,2051.2992,3732.0
2019-09-17 12:05:00,2078.43,2079.42,2076.54,2076.54,2716.0,2052.4941,2053.4718,2050.6277,2050.6277,2716.0
2019-09-17 12:10:00,2077.02,2077.02,2077.02,2077.02,100.0,2051.1017,2051.1017,2051.1017,2051.1017,100.0
2019-09-17 12:15:00,2078.25,2078.25,2076.21,2076.21,700.0,2052.3164,2052.3164,2050.3018,2050.3018,700.0
2019-09-17 12:20:00,2073.9,2074.07,2070.16,2072.01,5200.0,2048.0207,2048.1885,2044.3273,2046.1542,5200.0
2019-09-17 12:25:00,2072.98,2075.74,2071.95,2074.02,3985.0,2047.1121,2049.8377,2046.095,2048.1392,3985.0
2019-09-17 12:30:00,2072.98,2077.73,2072.49,2076.82,4105.0,2047.1121,2051.8029,2046.6283,2050.9042,4105.0
2019-09-17 12:35:00,2076.56,2076.65,2075.79,2075.79,600.0,2050.6475,2050.7363,2049.8871,2049.8871,600.0
2019-09-17 12:40:00,2076.63,2078.47,2076.62,2078.4,1000.0,2050.7166,2052.5336,2050.7067,2052.4645,1000.0
2019-09-17 12:45:00,2077.37,2078.43,2077.36,2077.82,3300.0,2051.4474,2052.4941,2051.4375,2051.8917,3300.0
2019-09-17 12:50:00,2078.19,2078.74,2077.73,2077.73,1300.0,2052.2571,2052.8003,2051.8029,2051.8029,1300.0
2019-09-17 12:55:00,2076.3,2076.3,2076.3,2076.3,100.0,2050.3907,2050.3907,2050.3907,2050.3907,100.0
2019-09-17 13:00:00,2077.0,2077.0,2076.32,2076.32,200.0,2051.082,2051.082,2050.4105,2050.4105,200.0
2019-09-17 13:05:00,2076.12,2076.22,2075.35,2075.74,1100.0,2050.213,2050.3117,2049.4526,2049.8377,1100.0
2019-09-17 13:10:00,2075.68,2076.1,2075.67,2076.09,501.0,2049.7784,2050.1932,2049.7686,2050.1833,501.0
2019-09-17 13:15:00,2076.12,2078.11,2076.11,2078.11,500.0,2050.213,2052.1781,2050.2031,2052.1781,500.0
2019-09-17 13:20:00,2077.95,2077.95,2077.27,2077.27,300.0,2052.0201,2052.0201,2051.3486,2051.3486,300.0
2019-09-17 13:25:00,2076.55,2076.98,2076.27,2076.28,2250.0,2050.6376,2051.0622,2050.3611,2050.371,2250.0
2019-09-17 13:30:00,2075.91,2075.91,2075.9,2075.91,100.0,2050.0056,2050.0056,2049.9957,2050.0056,100.0
2019-09-17 13:35:00,2074.41,2074.41,2073.36,2073.37,300.0,2048.5243,2048.5243,2047.4874,2047.4973,300.0
2019-09-17 13:40:00,2072.74,2073.62,2072.74,2073.62,200.0,2046.8751,2047.7442,2046.8751,2047.7442,200.0
2019-09-17 13:45:00,2072.45,2073.76,2072.44,2073.0,1100.0,2046.5888,2047.8824,2046.5789,2047.1319,1100.0
2019-09-17 13:50:00,2072.4,2073.78,2072.39,2073.78,300.0,2046.5394,2047.9022,2046.5295,2047.9022,300.0
2019-09-17 13:55:00,2072.64,2073.78,2072.41,2073.2,910.0,2046.7764,2047.9022,2046.5493,2047.3294,910.0
2019-09-17 14:00:00,2074.35,2074.56,2073.21,2074.55,500.0,2048.465,2048.6724,2047.3393,2048.6625,500.0
2019-09-17 14:05:00,2074.08,2074.09,2072.61,2073.27,1240.0,2048.1984,2048.2083,2046.7468,2047.3985,1240.0
2019-09-17 14:10:00,2074.19,2075.12,2073.78,2075.11,400.0,2048.307,2049.2254,2047.9022,2049.2156,400.0
2019-09-17 14:15:00,2074.36,2075.13,2074.34,2075.12,400.0,2048.4749,2049.2353,2048.4552,2049.2254,400.0
2019-09-17 14:20:00,2074.7,2074.7,2073.84,2074.52,700.0,2048.8107,2048.8107,2047.9614,2048.6329,700.0
2019-09-17 14:25:00,2074.29,2074.83,2073.85,2074.66,1000.0,2048.4058,2048.9391,2047.9713,2048.7712,1000.0
2019-09-17 14:30:00,2074.06,2074.37,2073.0,2073.21,800.0,2048.1787,2048.4848,2047.1319,2047.3393,800.0
2019-09-17 14:35:00,2072.61,2073.79,2072.34,2072.5,2000.0,2046.7468,2047.912,2046.4801,2046.6381,2000.0
2019-09-17 14:40:00,2072.41,2074.4,2072.4,2074.2,600.0,2046.5493,2048.5144,2046.5394,2048.3169,600.0
2019-09-17 14:45:00,2073.35,2074.94,2071.82,2074.94,1800.0,2047.4775,2049.0477,2045.9666,2049.0477,1800.0
2019-09-17 14:50:00,2075.23,2075.3,2074.8,2075.29,600.0,2049.3341,2049.4032,2048.9094,2049.3933,600.0
2019-09-17 14:55:00,2077.64,2077.99,2076.25,2076.5,2900.0,2051.714,2052.0596,2050.3413,2050.5882,2900.0
2019-09-17 15:00:00,2076.8,2076.8,2075.73,2075.73,2500.0,2050.8845,2050.8845,2049.8278,2049.8278,2500.0
2019-09-17 15:05:00,2074.51,2075.73,2074.51,2075.73,500.0,2048.623,2049.8278,2048.623,2049.8278,500.0
2019-09-17 15:10:00,2076.8,2077.23,2076.12,2076.12,300.0,2050.8845,2051.3091,2050.213,2050.213,300.0
2019-09-17 15:15:00,2078.31,2078.41,2077.5,2077.52,1000.0,2052.3756,2052.4744,2051.5757,2051.5955,1000.0
2019-09-17 15:20:00,2076.43,2077.46,2076.42,2076.91,400.0,2050.5191,2051.5362,2050.5092,2050.9931,400.0
2019-09-17 15:25:00,2077.79,2078.19,2077.15,2077.16,1300.0,2051.8621,2052.2571,2051.2301,2051.24,1300.0
2019-09-17 15:30:00,2077.25,2079.08,2077.24,2078.4,1200.0,2051.3289,2053.136,2051.319,2052.4645,1200.0
2019-09-17 15:35:00,2077.33,2077.34,2077.0,2077.0,400.0,2051.4079,2051.4177,2051.082,2051.082,400.0
2019-09-17 15:40:00,2078.05,2079.12,2077.96,2078.42,1000.0,2052.1189,2053.1755,2052.03,2052.4843,1000.0
2019-09-17 15:45:00,2078.44,2079.4,2078.3,2079.4,900.0,2052.504,2053.452,2052.3658,2053.452,900.0
2019-09-17 15:50:00,2078.69,2079.27,2077.23,2078.37,2689.0,2052.7509,2053.3236,2051.3091,2052.4349,2689.0
2019-09-17 15:55:00,2077.42,2079.59,2075.6,2077.46,6904.0,2051.4967,2053.6397,2049.6994,2051.5362,6904.0
2019-09-18 09:30:00,2072.21,2074.34,2066.79,2066.84,2253.0,2046.3517,2048.4552,2040.9994,2041.0488,2253.0
2019-09-18 09:35:00,2068.0,2076.36,2068.0,2074.9,1488.0,2042.1943,2050.45,2042.1943,2049.0082,1488.0
2019-09-18 09:40:00,2077.45,2077.45,2072.93,2074.69,1100.0,2051.5264,2051.5264,2047.0628,2048.8008,1100.0
2019-09-18 09:45:00,2072.93,2074.44,2072.92,2074.44,300.0,2047.0628,2048.5539,2047.0529,2048.5539,300.0
2019-09-18 09:50:00,2072.0,2073.23,2071.87,2072.0,700.0,2046.1444,2047.359,2046.016,2046.1444,700.0
2019-09-18 09:55:00,2072.0,2075.58,2072.0,2075.57,1070.0,2046.1444,2049.6797,2046.1444,2049.6698,1070.0
2019-09-18 10:00:00,2074.02,2075.43,2073.26,2075.43,400.0,2048.1392,2049.5316,2047.3886,2049.5316,400.0
2019-09-18 10:05:00,2075.84,2076.34,2075.84,2076.33,427.0,2049.9365,2050.4302,2049.9365,2050.4203,427.0
2019-09-18 10:10:00,2077.03,2077.93,2076.02,2076.68,700.0,2051.1116,2052.0004,2050.1142,2050.766,700.0
2019-09-18 10:15:00,2077.69,2078.86,2077.41,2078.85,700.0,2051.7634,2052.9188,2051.4869,2052.9089,700.0
2019-09-18 10:20:00,2076.68,2076.68,2076.67,2076.68,100.0,2050.766,2050.766,2050.7561,2050.766,100.0
2019-09-18 10:25:00,2076.68,2076.68,2076.67,2076.68,100.0,2050.766,2050.766,2050.7561,2050.766,100.0
2019-09-18 10:30:00,2077.76,2078.17,2077.49,2078.17,400.0,2051.8325,2052.2374,2051.5659,2052.2374,400.0
2019-09-18 10:35:00,2077.69,2078.3,2076.9,2078.3,2000.0,2051.7634,2052.3658,2050.9832,2052.3658,2000.0
2019-09-18 10:40:00,2077.85,2077.86,2076.82,2077.2,700.0,2051.9214,2051.9312,2050.9042,2051.2795,700.0
2019-09-18 10:45:00,2077.22,2077.68,2076.49,2076.49,700.0,2051.2992,2051.7535,2050.5783,2050.5783,700.0
2019-09-18 10:50:00,2075.0,2077.23,2075.0,2076.3,600.0,2049.1069,2051.3091,2049.1069,2050.3907,600.0
2019-09-18 10:55:00,2077.52,2077.63,2077.52,2077.63,400.0,2051.5955,2051.7041,2051.5955,2051.7041,400.0
2019-09-18 11:00:00,2076.16,2077.16,2074.2,2074.25,2320.0,2050.2525,2051.24,2048.3169,2048.3663,2320.0
2019-09-18 11:05:00,2073.58,2074.99,2073.0,2074.99,600.0,2047.7047,2049.0971,2047.1319,2049.0971,600.0
2019-09-18 11:10:00,2074.99,2074.99,2074.99,2074.99,0.0,2049.0971,2049.0971,2049.0971,2049.0971,0.0
2019-09-18 11:15:00,2074.24,2074.24,2074.01,2074.01,300.0,2048.3564,2048.3564,2048.1293,2048.1293,300.0
2019-09-18 11:20:00,2074.95,2075.54,2074.95,2075.04,1300.0,2049.0576,2049.6402,2049.0576,2049.1464,1300.0
2019-09-18 11:25:00,2074.0,2074.0,2071.53,2071.53,1100.0,2048.1194,2048.1194,2045.6802,2045.6802,1100.0
2019-09-18 11:30:00,2071.53,2071.53,2071.53,2071.53,0.0,2045.6802,2045.6802,2045.6802,2045.6802,0.0
2019-09-18 11:35:00,2070.26,2070.26,2068.34,2068.99,400.0,2044.4261,2044.4261,2042.53,2043.1719,400.0
2019-09-18 11:40:00,2069.3,2069.3,2069.3,2069.3,100.0,2043.4781,2043.4781,2043.4781,2043.4781,100.0
2019-09-18 11:45:00,2068.65,2069.79,2068.52,2068.77,400.0,2042.8362,2043.9619,2042.7078,2042.9547,400.0
2019-09-18 11:50:00,2068.25,2069.72,2068.0,2068.0,675.0,2042.4412,2043.8928,2042.1943,2042.1943,675.0
2019-09-18 11:55:00,2068.0,2068.0,2068.0,2068.0,0.0,2042.1943,2042.1943,2042.1943,2042.1943,0.0
2019-09-18 12:00:00,2068.21,2068.21,2067.5,2067.5,300.0,2042.4017,2042.4017,2041.7005,2041.7005,300.0
2019-09-18 12:05:00,2067.5,2067.55,2067.5,2067.54,200.0,2041.7005,2041.7499,2041.7005,2041.74,200.0
2019-09-18 12:10:00,2067.72,2068.39,2067.55,2068.3,1050.0,2041.9178,2042.5794,2041.7499,2042.4905,1050.0
2019-09-18 12:15:00,2070.14,2070.15,2069.03,2069.73,600.0,2044.3076,2044.3175,2043.2114,2043.9027,600.0
2019-09-18 12:20:00,2069.73,2069.73,2069.73,2069.73,0.0,2043.9027,2043.9027,2043.9027,2043.9027,0.0
2019-09-18 12:25:00,2069.73,2069.73,2069.73,2069.73,100.0,2043.9027,2043.9027,2043.9027,2043.9027,100.0
2019-09-18 12:30:00,2069.73,2069.73,2069.73,2069.73,0.0,2043.9027,2043.9027,2043.9027,2043.9027,0.0
2019-09-18 12:35:00,2068.41,2068.83,2067.8,2068.43,633.0,2042.5992,2043.0139,2041.9968,2042.6189,633.0
2019-09-18 12:40:00,2067.79,2067.8,2067.79,2067.8,300.0,2041.9869,2041.9968,2041.9869,2041.9968,300.0
2019-09-18 12:45:00,2068.35,2068.35,2068.34,2068.35,100.0,2042.5399,2042.5399,2042.53,2042.5399,100.0
2019-09-18 12:50:00,2067.8,2068.26,2067.8,2068.26,300.0,2041.9968,2042.451,2041.9968,2042.451,300.0
2019-09-18 12:55:00,2066.5,2066.51,2066.5,2066.51,600.0,2040.713,2040.7229,2040.713,2040.7229,600.0
2019-09-18 13:00:00,2064.98,2064.98,2063.85,2063.85,200.0,2039.212,2039.212,2038.0961,2038.0961,200.0
2019-09-18 13:05:00,2064.54,2065.1,2064.54,2064.96,400.0,2038.7775,2039.3305,2038.7775,2039.1922,400.0
2019-09-18 13:10:00,2065.42,2065.73,2063.87,2064.77,1000.0,2039.6465,2039.9526,2038.1158,2039.0046,1000.0
2019-09-18 13:15:00,2064.77,2064.77,2064.77,2064.77,0.0,2039.0046,2039.0046,2039.0046,2039.0046,0.0
2019-09-18 13:20:00,2065.49,2066.02,2064.44,2065.83,1300.0,2039.7156,2040.239,2038.6787,2040.0514,1300.0
2019-09-18 13:25:00,2066.08,2066.5,2064.95,2064.96,800.0,2040.2982,2040.713,2039.1823,2039.1922,800.0
2019-09-18 13:30:00,2064.86,2064.87,2063.01,2063.02,300.0,2039.0935,2039.1033,2037.2666,2037.2764,300.0
2019-09-18 13:35:00,2061.11,2062.43,2061.1,2062.43,200.0,2035.3903,2036.6938,2035.3804,2036.6938,200.0
2019-09-18 13:40:00,2062.06,2062.07,2060.87,2060.87,1100.0,2036.3284,2036.3383,2035.1533,2035.1533,1100.0
2019-09-18 13:45:00,2060.56,2060.57,2058.64,2059.44,1403.0,2034.8471,2034.857,2032.9511,2033.7411,1403.0
2019-09-18 13:50:00,2060.16,2060.16,2058.04,2058.07,800.0,2034.4521,2034.4521,2032.3586,2032.3882,800.0
2019-09-18 13:55:00,2057.67,2058.48,2049.04,2049.04,2562.0,2031.9932,2032.7931,2023.4709,2023.4709,2562.0
2019-09-18 14:00:00,2046.02,2053.74,2043.02,2049.44,4962.0,2020.4886,2028.1122,2017.526,2023.8659,4962.0
2019-09-18 14:05:00,2053.15,2058.82,2053.14,2055.57,800.0,2027.5296,2033.1288,2027.5197,2029.9194,800.0
2019-09-18 14:10:00,2055.86,2055.86,2045.93,2046.23,2387.0,2030.2058,2030.2058,2020.3997,2020.6959,2387.0
2019-09-18 14:15:00,2041.87,2046.27,2039.78,2046.27,2400.0,2016.3903,2020.7354,2014.3264,2020.7354,2400.0
2019-09-18 14:20:00,2042.71,2043.04,2038.01,2040.47,1118.0,2017.2199,2017.5457,2012.5785,2015.0078,1118.0
2019-09-18 14:25:00,2039.58,2040.1,2039.58,2039.87,300.0,2014.1289,2014.6424,2014.1289,2014.4153,300.0
2019-09-18 14:30:00,2041.73,2041.74,2039.0,2040.87,1313.0,2016.2521,2016.262,2013.5562,2015.4028,1313.0
2019-09-18 14:35:00,2040.24,2040.24,2038.01,2039.26,600.0,2014.7807,2014.7807,2012.5785,2013.8129,600.0
2019-09-18 14:40:00,2039.36,2044.52,2039.26,2041.98,700.0,2013.9117,2019.0073,2013.8129,2016.499,700.0
2019-09-18 14:45:00,2038.44,2040.75,2036.97,2040.48,1900.0,2013.0031,2015.2843,2011.5515,2015.0177,1900.0
2019-09-18 14:50:00,2040.36,2045.42,2040.36,2045.42,600.0,2014.8992,2019.896,2014.8992,2019.896,600.0
2019-09-18 14:55:00,2043.93,2043.93,2041.61,2041.61,600.0,2018.4246,2018.4246,2016.1336,2016.1336,600.0
2019-09-18 15:00:00,2042.64,2044.18,2042.24,2043.76,1300.0,2017.1507,2018.6715,2016.7557,2018.2568,1300.0
2019-09-18 15:05:00,2043.37,2043.37,2041.59,2043.09,900.0,2017.8716,2017.8716,2016.1138,2017.5951,900.0
2019-09-18 15:10:00,2044.71,2047.64,2044.71,2046.17,700.0,2019.1949,2022.0883,2019.1949,2020.6367,700.0
2019-09-18 15:15:00,2046.23,2049.39,2045.7,2049.39,1226.0,2020.6959,2023.8165,2020.1726,2023.8165,1226.0
2019-09-18 15:20:00,2049.99,2052.15,2049.22,2052.14,1512.0,2024.409,2026.5421,2023.6486,2026.5322,1512.0
2019-09-18 15:25:00,2052.14,2052.49,2051.43,2052.49,500.0,2026.5322,2026.8778,2025.8311,2026.8778,500.0
2019-09-18 15:30:00,2052.03,2052.03,2050.64,2051.86,1430.0,2026.4236,2026.4236,2025.0509,2026.2557,1430.0
2019-09-18 15:35:00,2059.97,2059.98,2059.97,2059.98,300.0,2034.2645,2034.2744,2034.2645,2034.2744,300.0
2019-09-18 15:40:00,2059.22,2062.88,2059.22,2061.68,900.0,2033.5238,2037.1382,2033.5238,2035.9531,900.0
2019-09-18 15:45:00,2062.74,2062.74,2059.93,2062.34,806.0,2036.9999,2036.9999,2034.225,2036.6049,806.0
2019-09-18 15:50:00,2063.4,2063.95,2060.28,2060.29,1422.0,2037.6517,2038.1948,2034.5706,2034.5805,1422.0
2019-09-18 15:55:00,2057.33,2059.6,2055.53,2057.61,3700.0,2031.6574,2033.8991,2029.8799,2031.9339,3700.0
2019-09-19 09:30:00,2053.74,2061.76,2052.03,2052.03,4016.0,2028.1122,2036.0321,2026.4236,2026.4236,4016.0
2019-09-19 09:35:00,2060.67,2061.39,2057.82,2057.88,1000.0,2034.9558,2035.6668,2032.1413,2032.2006,1000.0
2019-09-19 09:40:00,2058.5,2058.5,2053.77,2053.77,1091.0,2032.8128,2032.8128,2028.1419,2028.1419,1091.0
2019-09-19 09:45:00,2056.02,2056.03,2047.83,2053.64,2417.0,2030.3638,2030.3737,2022.276,2028.0135,2417.0
2019-09-19 09:50:00,2048.86,2057.21,2048.85,2052.36,1200.0,2023.2931,2031.5389,2023.2832,2026.7494,1200.0
2019-09-19 09:55:00,2057.64,2061.23,2057.64,2060.03,300.0,2031.9636,2035.5088,2031.9636,2034.3237,300.0
2019-09-19 10:00:00,2060.04,2060.04,2059.8,2059.8,499.0,2034.3336,2034.3336,2034.0966,2034.0966,499.0
2019-09-19 10:05:00,2061.48,2061.66,2058.34,2061.66,400.0,2035.7556,2035.9334,2032.6548,2035.9334,400.0
2019-09-19 10:10:00,2061.0,2061.2,2059.85,2059.85,400.0,2035.2816,2035.4791,2034.146,2034.146,400.0
2019-09-19 10:15:00,2061.14,2062.41,2059.29,2059.29,867.0,2035.4199,2036.674,2033.593,2033.593,867.0
2019-09-19 10:20:00,2059.54,2059.54,2056.29,2056.29,500.0,2033.8399,2033.8399,2030.6304,2030.6304,500.0
2019-09-19 10:25:00,2057.15,2057.98,2052.64,2052.65,5439.0,2031.4797,2032.2993,2027.026,2027.0358,5439.0
2019-09-19 10:30:00,2050.68,2054.6,2050.65,2053.3,5000.0,2025.0904,2028.9615,2025.0608,2027.6777,5000.0
2019-09-19 10:35:00,2053.29,2053.34,2051.99,2053.0,2100.0,2027.6678,2027.7172,2026.3841,2027.3815,2100.0
2019-09-19 10:40:00,2054.49,2056.05,2052.4,2052.41,700.0,2028.8529,2030.3934,2026.7889,2026.7988,700.0
2019-09-19 10:45:00,2053.28,2054.85,2052.53,2053.5,2200.0,2027.658,2029.2084,2026.9173,2027.8752,2200.0
2019-09-19 10:50:00,2054.13,2055.29,2052.41,2055.29,2000.0,2028.4974,2029.6429,2026.7988,2029.6429,2000.0
2019-09-19 10:55:00,2055.82,2055.92,2050.28,2050.28,950.0,2030.1663,2030.265,2024.6954,2024.6954,950.0
2019-09-19 11:00:00,2050.28,2052.96,2050.28,2052.96,800.0,2024.6954,2027.342,2024.6954,2027.342,800.0
2019-09-19 11:05:00,2051.96,2053.38,2051.81,2053.38,1300.0,2026.3544,2027.7567,2026.2063,2027.7567,1300.0
2019-09-19 11:10:00,2054.64,2054.64,2052.81,2052.81,1300.0,2029.001,2029.001,2027.1938,2027.1938,1300.0
2019-09-19 11:15:00,2052.31,2052.82,2051.89,2051.89,400.0,2026.7001,2027.2037,2026.2853,2026.2853,400.0
2019-09-19 11:20:00,2050.35,2050.35,2047.82,2049.8,2000.0,2024.7645,2024.7645,2022.2661,2024.2214,2000.0
2019-09-19 11:25:00,2048.67,2049.2,2047.1,2048.73,2300.0,2023.1055,2023.6289,2021.5551,2023.1647,2300.0
2019-09-19 11:30:00,2048.77,2048.98,2047.53,2048.21,1621.0,2023.2042,2023.4116,2021.9797,2022.6512,1621.0
2019-09-19 11:35:00,2048.21,2048.21,2048.21,2048.21,0.0,2022.6512,2022.6512,2022.6512,2022.6512,0.0
2019-09-19 11:40:00,2049.01,2049.21,2047.02,2047.46,1854.0,2023.4413,2023.6388,2021.4761,2021.9106,1854.0
2019-09-19 11:45:00,2046.89,2049.13,2046.73,2048.05,4703.0,2021.3477,2023.5598,2021.1897,2022.4932,4703.0
2019-09-19 11:50:00,2047.54,2049.99,2047.14,2049.25,3822.0,2021.9896,2024.409,2021.5946,2023.6783,3822.0
2019-09-19 11:55:00,2050.23,2051.48,2050.23,2051.38,600.0,2024.646,2025.8804,2024.646,2025.7817,600.0
2019-09-19 12:00:00,2051.39,2052.38,2050.09,2050.73,700.0,2025.7916,2026.7692,2024.5078,2025.1398,700.0
2019-09-19 12:05:00,2051.06,2052.78,2051.06,2051.17,1091.0,2025.4657,2027.1642,2025.4657,2025.5743,1091.0
2019-09-19 12:10:00,2051.18,2051.82,2050.81,2050.81,400.0,2025.5842,2026.2162,2025.2188,2025.2188,400.0
2019-09-19 12:15:00,2052.0,2052.0,2052.0,2052.0,1590.0,2026.3939,2026.3939,2026.3939,2026.3939,1590.0
2019-09-19 12:20:00,2051.9,2051.91,2049.9,2049.9,800.0,2026.2952,2026.3051,2024.3201,2024.3201,800.0
2019-09-19 12:25:00,2049.9,2049.91,2048.38,2048.63,1100.0,2024.3201,2024.33,2022.8191,2023.066,1100.0
2019-09-19 12:30:00,2047.95,2047.97,2047.95,2047.96,200.0,2022.3945,2022.4142,2022.3945,2022.4044,200.0
2019-09-19 12:35:00,2049.33,2049.37,2047.43,2048.29,700.0,2023.7573,2023.7968,2021.881,2022.7302,700.0
2019-09-19 12:40:00,2049.69,2052.01,2049.68,2051.45,600.0,2024.1128,2026.4038,2024.1029,2025.8508,600.0
2019-09-19 12:45:00,2052.97,2055.02,2052.97,2055.02,1100.0,2027.3518,2029.3763,2027.3518,2029.3763,1100.0
2019-09-19 12:50:00,2053.52,2053.52,2053.52,2053.52,100.0,2027.895,2027.895,2027.895,2027.895,100.0
2019-09-19 12:55:00,2054.83,2058.46,2054.82,2058.18,2101.0,2029.1886,2032.7733,2029.1788,2032.4968,2101.0
2019-09-19 13:00:00,2056.81,2058.97,2056.81,2057.95,1700.0,2031.1439,2033.277,2031.1439,2032.2697,1700.0
2019-09-19 13:05:00,2059.1,2059.11,2058.0,2058.18,600.0,2033.4053,2033.4152,2032.3191,2032.4968,600.0
2019-09-19 13:10:00,2058.0,2059.51,2057.53,2059.28,1407.0,2032.3191,2033.8102,2031.8549,2033.5831,1407.0
2019-09-19 13:15:00,2059.04,2062.7,2059.04,2061.96,1700.0,2033.3461,2036.9604,2033.3461,2036.2297,1700.0
2019-09-19 13:20:00,2060.93,2060.93,2059.93,2060.93,600.0,2035.2125,2035.2125,2034.225,2035.2125,600.0
2019-09-19 13:25:00,2060.81,2060.88,2057.33,2057.67,700.0,2035.094,2035.1631,2031.6574,2031.9932,700.0
2019-09-19 13:30:00,2056.16,2057.79,2055.39,2057.78,1832.0,2030.502,2032.1117,2029.7416,2032.1018,1832.0
2019-09-19 13:35:00,2057.61,2057.62,2057.54,2057.54,714.0,2031.9339,2031.9438,2031.8648,2031.8648,714.0
2019-09-19 13:40:00,2057.54,2058.89,2057.17,2058.8,1600.0,2031.8648,2033.198,2031.4994,2033.1091,1600.0
2019-09-19 13:45:00,2058.94,2058.94,2058.92,2058.93,200.0,2033.2473,2033.2473,2033.2276,2033.2375,200.0
2019-09-19 13:50:00,2059.87,2060.93,2057.2,2057.46,1000.0,2034.1657,2035.2125,2031.5291,2031.7858,1000.0
2019-09-19 13:55:00,2057.56,2058.97,2057.14,2058.83,830.0,2031.8846,2033.277,2031.4698,2033.1387,830.0
2019-09-19 14:00:00,2060.92,2060.93,2058.63,2058.63,900.0,2035.2026,2035.2125,2032.9412,2032.9412,900.0
2019-09-19 14:05:00,2059.75,2060.93,2058.92,2060.19,1000.0,2034.0472,2035.2125,2033.2276,2034.4817,1000.0
2019-09-19 14:10:00,2060.19,2060.19,2060.19,2060.19,0.0,2034.4817,2034.4817,2034.4817,2034.4817,0.0
2019-09-19 14:15:00,2060.38,2060.39,2060.02,2060.37,300.0,2034.6694,2034.6792,2034.3139,2034.6595,300.0
2019-09-19 14:20:00,2060.93,2061.07,2059.37,2059.52,1200.0,2035.2125,2035.3508,2033.672,2033.8201,1200.0
2019-09-19 14:25:00,2060.18,2060.23,2060.16,2060.23,300.0,2034.4719,2034.5212,2034.4521,2034.5212,300.0
2019-09-19 14:30:00,2059.78,2061.43,2059.78,2061.43,800.0,2034.0769,2035.7063,2034.0769,2035.7063,800.0
2019-09-19 14:35:00,2060.51,2061.57,2059.97,2061.56,400.0,2034.7977,2035.8445,2034.2645,2035.8346,400.0
2019-09-19 14:40:00,2061.94,2062.2,2060.48,2060.48,702.0,2036.2099,2036.4667,2034.7681,2034.7681,702.0
2019-09-19 14:45:00,2059.79,2059.79,2058.72,2058.72,300.0,2034.0867,2034.0867,2033.0301,2033.0301,300.0
2019-09-19 14:50:00,2057.55,2057.61,2057.51,2057.6,400.0,2031.8747,2031.9339,2031.8352,2031.9241,400.0
2019-09-19 14:55:00,2057.46,2057.66,2057.45,2057.66,300.0,2031.7858,2031.9833,2031.7759,2031.9833,300.0
2019-09-19 15:00:00,2058.77,2059.46,2057.51,2058.54,1300.0,2033.0795,2033.7608,2031.8352,2032.8523,1300.0
2019-09-19 15:05:00,2057.58,2058.39,2057.57,2058.27,1300.0,2031.9043,2032.7042,2031.8944,2032.5857,1300.0
2019-09-19 15:10:00,2058.25,2058.92,2057.65,2057.86,500.0,2032.5659,2033.2276,2031.9734,2032.1808,500.0
2019-09-19 15:15:00,2057.44,2058.67,2057.43,2058.66,300.0,2031.7661,2032.9807,2031.7562,2032.9708,300.0
2019-09-19 15:20:00,2059.54,2060.39,2058.86,2060.39,800.0,2033.8399,2034.6792,2033.1683,2034.6792,800.0
2019-09-19 15:25:00,2059.25,2059.25,2057.65,2057.91,700.0,2033.5535,2033.5535,2031.9734,2032.2302,700.0
2019-09-19 15:30:00,2056.78,2058.18,2056.78,2057.06,2000.0,2031.1143,2032.4968,2031.1143,2031.3908,2000.0
2019-09-19 15:35:00,2056.83,2059.23,2056.82,2059.23,1300.0,2031.1637,2033.5337,2031.1538,2033.5337,1300.0
2019-09-19 15:40:00,2058.15,2058.62,2057.46,2058.61,1134.0,2032.4672,2032.9313,2031.7858,2032.9215,1134.0
2019-09-19 15:45:00,2057.31,2057.91,2057.31,2057.66,1000.0,2031.6377,2032.2302,2031.6377,2031.9833,1000.0
2019-09-19 15:50:00,2057.21,2058.86,2057.14,2058.85,4000.0,2031.5389,2033.1683,2031.4698,2033.1585,4000.0
2019-09-19 15:55:00,2058.52,2060.12,2057.03,2058.52,5738.0,2032.8326,2034.4126,2031.3612,2032.8326,5738.0
2019-09-20 09:30:00,2043.13,2054.91,2043.13,2052.63,66479.0,2017.6346,2029.2676,2017.6346,2027.0161,66479.0
2019-09-20 09:35:00,2052.78,2057.43,2051.38,2051.54,9902.0,2027.1642,2031.7562,2025.7817,2025.9397,9902.0
2019-09-20 09:40:00,2050.32,2054.89,2046.16,2052.63,10000.0,2024.7349,2029.2479,2020.6268,2027.0161,10000.0
2019-09-20 09:45:00,2052.44,2054.23,2048.75,2050.16,3000.0,2026.8284,2028.5961,2023.1845,2024.5769,3000.0
2019-09-20 09:50:00,2048.67,2053.37,2048.67,2052.12,3595.0,2023.1055,2027.7468,2023.1055,2026.5124,3595.0
2019-09-20 09:55:00,2052.12,2052.16,2050.13,2051.14,1400.0,2026.5124,2026.5519,2024.5473,2025.5447,1400.0
2019-09-20 10:00:00,2051.51,2052.88,2051.05,2051.05,1305.0,2025.9101,2027.263,2025.4558,2025.4558,1305.0
2019-09-20 10:05:00,2054.05,2054.05,2054.05,2054.05,200.0,2028.4184,2028.4184,2028.4184,2028.4184,200.0
2019-09-20 10:10:00,2055.12,2057.16,2055.11,2057.16,1194.0,2029.475,2031.4896,2029.4651,2031.4896,1194.0
2019-09-20 10:15:00,2056.25,2056.41,2052.27,2052.27,2300.0,2030.5909,2030.7489,2026.6606,2026.6606,2300.0
2019-09-20 10:20:00,2051.11,2051.12,2047.59,2048.99,3221.0,2025.515,2025.5249,2022.039,2023.4215,3221.0
2019-09-20 10:25:00,2048.71,2049.48,2048.34,2048.53,2700.0,2023.145,2023.9054,2022.7796,2022.9672,2700.0
2019-09-20 10:30:00,2048.7,2052.32,2048.51,2050.16,7000.0,2023.1351,2026.7099,2022.9475,2024.5769,7000.0
2019-09-20 10:35:00,2050.16,2052.5,2050.16,2051.43,1000.0,2024.5769,2026.8877,2024.5769,2025.8311,1000.0
2019-09-20 10:40:00,2053.81,2055.49,2052.99,2054.75,3100.0,2028.1814,2029.8404,2027.3716,2029.1096,3100.0
2019-09-20 10:45:00,2053.7,2055.01,2053.29,2055.01,300.0,2028.0727,2029.3664,2027.6678,2029.3664,300.0
2019-09-20 10:50:00,2054.76,2054.76,2053.39,2053.39,300.0,2029.1195,2029.1195,2027.7666,2027.7666,300.0
2019-09-20 10:55:00,2052.62,2054.58,2052.62,2053.71,1600.0,2027.0062,2028.9417,2027.0062,2028.0826,1600.0
2019-09-20 11:00:00,2054.95,2056.93,2052.75,2056.93,400.0,2029.3071,2031.2624,2027.1346,2031.2624,400.0
2019-09-20 11:05:00,2055.21,2056.77,2052.77,2055.39,5155.0,2029.5639,2031.1044,2027.1543,2029.7416,5155.0
2019-09-20 11:10:00,2054.04,2054.04,2053.22,2053.22,600.0,2028.4085,2028.4085,2027.5987,2027.5987,600.0
2019-09-20 11:15:00,2051.61,2052.48,2048.99,2051.84,500.0,2026.0088,2026.868,2023.4215,2026.2359,500.0
2019-09-20 11:20:00,2048.73,2051.05,2048.73,2051.05,800.0,2023.1647,2025.4558,2023.1647,2025.4558,800.0
2019-09-20 11:25:00,2049.7,2050.34,2047.94,2050.34,724.0,2024.1226,2024.7547,2022.3846,2024.7547,724.0
2019-09-20 11:30:00,2049.71,2049.95,2048.3,2049.95,1471.0,2024.1325,2024.3695,2022.7401,2024.3695,1471.0
2019-09-20 11:35:00,2049.94,2049.94,2049.12,2049.13,300.0,2024.3596,2024.3596,2023.5499,2023.5598,300.0
2019-09-20 11:40:00,2049.06,2049.51,2048.49,2049.51,900.0,2023.4906,2023.935,2022.9277,2023.935,900.0
2019-09-20 11:45:00,2049.51,2051.1,2049.2,2050.11,1134.0,2023.935,2025.5052,2023.6289,2024.5275,1134.0
2019-09-20 11:50:00,2049.66,2050.58,2049.65,2050.57,300.0,2024.0831,2024.9917,2024.0733,2024.9818,300.0
2019-09-20 11:55:00,2054.12,2054.12,2053.31,2053.31,400.0,2028.4875,2028.4875,2027.6876,2027.6876,400.0
2019-09-20 12:00:00,2051.71,2051.71,2051.71,2051.71,100.0,2026.1076,2026.1076,2026.1076,2026.1076,100.0
2019-09-20 12:05:00,2051.28,2051.28,2051.25,2051.25,200.0,2025.6829,2025.6829,2025.6533,2025.6533,200.0
2019-09-20 12:10:00,2052.15,2053.13,2052.14,2053.13,300.0,2026.5421,2027.5098,2026.5322,2027.5098,300.0
2019-09-20 12:15:00,2053.05,2053.05,2050.97,2050.97,2500.0,2027.4308,2027.4308,2025.3768,2025.3768,2500.0
2019-09-20 12:20:00,2051.29,2051.71,2050.7,2051.71,600.0,2025.6928,2026.1076,2025.1102,2026.1076,600.0
2019-09-20 12:25:00,2050.66,2051.27,2050.09,2050.98,1001.0,2025.0707,2025.673,2024.5078,2025.3867,1001.0
2019-09-20 12:30:00,2050.73,2051.24,2048.96,2048.96,1100.0,2025.1398,2025.6434,2023.3919,2023.3919,1100.0
2019-09-20 12:35:00,2048.46,2049.41,2048.05,2048.05,1100.0,2022.8981,2023.8363,2022.4932,2022.4932,1100.0
2019-09-20 12:40:00,2049.14,2049.2,2048.82,2048.83,400.0,2023.5696,2023.6289,2023.2536,2023.2635,400.0
2019-09-20 12:45:00,2049.81,2049.84,2048.85,2048.85,400.0,2024.2313,2024.2609,2023.2832,2023.2832,400.0
2019-09-20 12:50:00,2051.08,2052.73,2050.89,2052.73,704.0,2025.4854,2027.1148,2025.2978,2027.1148,704.0
2019-09-20 12:55:00,2052.52,2052.53,2051.43,2051.44,300.0,2026.9075,2026.9173,2025.8311,2025.8409,300.0
2019-09-20 13:00:00,2051.91,2051.91,2051.64,2051.65,800.0,2026.3051,2026.3051,2026.0384,2026.0483,800.0
2019-09-20 13:05:00,2051.65,2052.47,2051.65,2052.47,768.0,2026.0483,2026.8581,2026.0483,2026.8581,768.0
2019-09-20 13:10:00,2051.36,2051.37,2041.6,2043.47,4803.0,2025.7619,2025.7718,2016.1237,2017.9704,4803.0
2019-09-20 13:15:00,2043.19,2043.2,2036.31,2038.21,3358.0,2017.6939,2017.7038,2010.8997,2012.776,3358.0
2019-09-20 13:20:00,2037.67,2039.98,2036.99,2039.54,3000.0,2012.2428,2014.5239,2011.5712,2014.0894,3000.0
2019-09-20 13:25:00,2040.0,2040.0,2037.78,2039.56,500.0,2014.5437,2014.5437,2012.3514,2014.1092,500.0
2019-09-20 13:30:00,2038.54,2040.39,2036.79,2039.51,2412.0,2013.1019,2014.9288,2011.3737,2014.0598,2412.0
2019-09-20 13:35:00,2038.43,2039.83,2037.56,2038.51,4100.0,2012.9933,2014.3758,2012.1341,2013.0723,4100.0
2019-09-20 13:40:00,2037.11,2038.71,2033.63,2036.18,2000.0,2011.6897,2013.2698,2008.2532,2010.7714,2000.0
2019-09-20 13:45:00,2032.64,2032.64,2030.84,2031.43,2200.0,2007.2755,2007.2755,2005.498,2006.0806,2200.0
2019-09-20 13:50:00,2031.43,2032.54,2031.25,2031.63,6200.0,2006.0806,2007.1768,2005.9029,2006.2781,6200.0
2019-09-20 13:55:00,2031.63,2035.95,2031.32,2032.85,1738.0,2006.2781,2010.5442,2005.972,2007.4829,1738.0
2019-09-20 14:00:00,2035.62,2040.24,2035.62,2040.24,700.0,2010.2183,2014.7807,2010.2183,2014.7807,700.0
2019-09-20 14:05:00,2039.36,2041.09,2038.07,2038.08,330.0,2013.9117,2015.6201,2012.6378,2012.6476,330.0
2019-09-20 14:10:00,2040.66,2040.66,2040.3,2040.3,300.0,2015.1954,2015.1954,2014.8399,2014.8399,300.0
2019-09-20 14:15:00,2040.31,2041.37,2038.85,2038.86,700.0,2014.8498,2015.8966,2013.408,2013.4179,700.0
2019-09-20 14:20:00,2039.74,2042.99,2039.73,2041.98,2172.0,2014.2869,2017.4964,2014.2771,2016.499,2172.0
2019-09-20 14:25:00,2042.59,2042.94,2039.65,2039.66,1202.0,2017.1014,2017.447,2014.1981,2014.2079,1202.0
2019-09-20 14:30:00,2039.81,2041.86,2038.6,2041.86,2322.0,2014.3561,2016.3805,2013.1612,2016.3805,2322.0
2019-09-20 14:35:00,2042.68,2043.36,2042.68,2043.36,200.0,2017.1902,2017.8618,2017.1902,2017.8618,200.0
2019-09-20 14:40:00,2043.88,2045.48,2043.64,2043.64,1800.0,2018.3753,2019.9553,2018.1383,2018.1383,1800.0
2019-09-20 14:45:00,2043.65,2043.65,2043.65,2043.65,100.0,2018.1481,2018.1481,2018.1481,2018.1481,100.0
2019-09-20 14:50:00,2041.26,2041.26,2040.44,2040.44,300.0,2015.788,2015.788,2014.9782,2014.9782,300.0
2019-09-20 14:55:00,2040.37,2040.37,2036.41,2036.41,1000.0,2014.9091,2014.9091,2010.9985,2010.9985,1000.0
2019-09-20 15:00:00,2037.23,2038.6,2036.9,2037.0,736.0,2011.8082,2013.1612,2011.4824,2011.5811,736.0
2019-09-20 15:05:00,2039.89,2040.22,2039.2,2040.17,1000.0,2014.4351,2014.7609,2013.7537,2014.7116,1000.0
2019-09-20 15:10:00,2037.76,2037.76,2037.38,2037.45,400.0,2012.3316,2012.3316,2011.9564,2012.0255,400.0
2019-09-20 15:15:00,2037.45,2038.86,2036.48,2037.18,2000.0,2012.0255,2013.4179,2011.0676,2011.7589,2000.0
2019-09-20 15:20:00,2037.33,2038.15,2036.16,2036.89,1600.0,2011.907,2012.7168,2010.7516,2011.4725,1600.0
2019-09-20 15:25:00,2036.7,2036.71,2031.74,2032.47,2545.0,2011.2849,2011.2947,2006.3868,2007.1076,2545.0
2019-09-20 15:30:00,2033.27,2033.84,2030.85,2032.03,4500.0,2007.8977,2008.4606,2005.5079,2006.6731,4500.0
2019-09-20 15:35:00,2033.09,2035.28,2033.01,2035.12,1900.0,2007.7199,2009.8826,2007.6409,2009.7246,1900.0
2019-09-20 15:40:00,2035.98,2037.78,2035.09,2037.78,1934.0,2010.5738,2012.3514,2009.695,2012.3514,1934.0
2019-09-20 15:45:00,2037.19,2038.5,2030.85,2032.43,3300.0,2011.7687,2013.0624,2005.5079,2007.0681,3300.0
2019-09-20 15:50:00,2032.25,2035.01,2030.36,2032.32,4170.0,2006.8904,2009.616,2005.024,2006.9595,4170.0
2019-09-20 15:55:00,2032.4,2033.89,2029.46,2029.46,9245.0,2007.0385,2008.5099,2004.1352,2004.1352,9245.0
2019-09-23 09:30:00,2016.0,2029.38,2015.01,2016.36,5095.0,1990.8432,2004.0562,1989.8655,1991.1987,5095.0
2019-09-23 09:35:00,2022.37,2029.48,2020.46,2024.28,1226.0,1997.1337,2004.155,1995.2475,1999.0198,1226.0
2019-09-23 09:40:00,2024.2,2027.42,2024.1,2027.42,900.0,1998.9408,2002.1207,1998.8421,2002.1207,900.0
2019-09-23 09:45:00,2028.51,2029.74,2026.0,2028.47,1100.0,2003.1971,2004.4117,2000.7184,2003.1576,1100.0
2019-09-23 09:50:00,2029.53,2029.53,2026.8,2026.8,200.0,2004.2043,2004.2043,2001.5084,2001.5084,200.0
2019-09-23 09:55:00,2028.47,2030.0,2023.82,2026.62,1100.0,2003.1576,2004.6685,1998.5656,2001.3306,1100.0
2019-09-23 10:00:00,2026.13,2026.13,2022.25,2023.17,500.0,2000.8468,2000.8468,1997.0152,1997.9237,500.0
2019-09-23 10:05:00,2022.86,2023.04,2020.76,2020.76,1886.0,1997.6176,1997.7953,1995.5438,1995.5438,1886.0
2019-09-23 10:10:00,2020.74,2020.74,2016.59,2016.59,2222.0,1995.524,1995.524,1991.4258,1991.4258,2222.0
2019-09-23 10:15:00,2017.15,2018.05,2017.15,2018.05,300.0,1991.9788,1992.8676,1991.9788,1992.8676,300.0
2019-09-23 10:20:00,2021.17,2024.42,2020.4,2022.06,2000.0,1995.9487,1999.1581,1995.1883,1996.8275,2000.0
2019-09-23 10:25:00,2021.63,2021.64,2021.63,2021.64,300.0,1996.4029,1996.4128,1996.4029,1996.4128,300.0
2019-09-23 10:30:00,2021.66,2022.57,2018.88,2019.16,1533.0,1996.4325,1997.3312,1993.6872,1993.9637,1533.0
2019-09-23 10:35:00,2020.36,2022.51,2019.41,2020.85,800.0,1995.1488,1997.2719,1994.2106,1995.6326,800.0
2019-09-23 10:40:00,2020.83,2021.13,2020.02,2020.94,1000.0,1995.6129,1995.9092,1994.813,1995.7215,1000.0
2019-09-23 10:45:00,2020.11,2021.1,2020.11,2021.04,800.0,1994.9019,1995.8795,1994.9019,1995.8203,800.0
2019-09-23 10:50:00,2020.33,2021.95,2014.77,2015.0,2100.0,1995.1191,1996.7189,1989.6285,1989.8556,2100.0
2019-09-23 10:55:00,2014.88,2017.17,2014.77,2015.11,2125.0,1989.7371,1991.9986,1989.6285,1989.9643,2125.0
2019-09-23 11:00:00,2015.18,2017.16,2014.77,2015.68,5311.0,1990.0334,1991.9887,1989.6285,1990.5272,5311.0
2019-09-23 11:05:00,2014.77,2017.01,2013.59,2013.59,1782.0,1989.6285,1991.8406,1988.4632,1988.4632,1782.0
2019-09-23 11:10:00,2013.67,2015.05,2013.14,2015.05,1026.0,1988.5422,1989.905,1988.0189,1989.905,1026.0
2019-09-23 11:15:00,2017.36,2018.73,2016.6,2018.05,400.0,1992.1862,1993.5391,1991.4357,1992.8676,400.0
2019-09-23 11:20:00,2019.28,2019.64,2018.55,2019.39,600.0,1994.0822,1994.4377,1993.3613,1994.1909,600.0
2019-09-23 11:25:00,2023.0,2023.0,2019.18,2019.18,1500.0,1997.7558,1997.7558,1993.9835,1993.9835,1500.0
2019-09-23 11:30:00,2021.35,2021.35,2018.97,2018.97,300.0,1996.1264,1996.1264,1993.7761,1993.7761,300.0
2019-09-23 11:35:00,2018.57,2018.57,2017.02,2017.02,600.0,1993.3811,1993.3811,1991.8504,1991.8504,600.0
2019-09-23 11:40:00,2018.56,2020.08,2018.56,2020.08,400.0,1993.3712,1994.8723,1993.3712,1994.8723,400.0
2019-09-23 11:45:00,2019.49,2019.49,2016.98,2016.98,300.0,1994.2896,1994.2896,1991.8109,1991.8109,300.0
2019-09-23 11:50:00,2017.36,2017.36,2015.29,2015.3,300.0,1992.1862,1992.1862,1990.142,1990.1519,300.0
2019-09-23 11:55:00,2014.16,2014.16,2014.16,2014.16,100.0,1989.0261,1989.0261,1989.0261,1989.0261,100.0
2019-09-23 12:00:00,2014.16,2014.52,2011.18,2012.13,2367.0,1989.0261,1989.3816,1986.0833,1987.0215,2367.0
2019-09-23 12:05:00,2014.0,2016.97,2013.99,2016.97,800.0,1988.8681,1991.8011,1988.8583,1991.8011,800.0
2019-09-23 12:10:00,2018.36,2018.96,2016.06,2016.96,1300.0,1993.1737,1993.7662,1990.9024,1991.7912,1300.0
2019-09-23 12:15:00,2018.32,2018.32,2016.07,2016.07,500.0,1993.1342,1993.1342,1990.9123,1990.9123,500.0
2019-09-23 12:20:00,2013.66,2016.31,2013.66,2016.3,2200.0,1988.5324,1991.1493,1988.5324,1991.1394,2200.0
2019-09-23 12:25:00,2016.95,2017.55,2016.7,2016.99,1800.0,1991.7813,1992.3738,1991.5344,1991.8208,1800.0
2019-09-23 12:30:00,2016.66,2017.59,2015.18,2015.18,300.0,1991.4949,1992.4133,1990.0334,1990.0334,300.0
2019-09-23 12:35:00,2015.91,2018.11,2015.54,2018.11,2200.0,1990.7543,1992.9268,1990.3889,1992.9268,2200.0
2019-09-23 12:40:00,2020.0,2020.43,2019.29,2020.01,1000.0,1994.7933,1995.2179,1994.0921,1994.8031,1000.0
2019-09-23 12:45:00,2020.13,2021.91,2019.96,2020.61,1300.0,1994.9216,1996.6794,1994.7538,1995.3956,1300.0
2019-09-23 12:50:00,2020.45,2021.26,2017.9,2017.9,4000.0,1995.2376,1996.0375,1992.7195,1992.7195,4000.0
2019-09-23 12:55:00,2018.58,2019.28,2018.09,2018.38,800.0,1993.391,1994.0822,1992.9071,1993.1935,800.0
2019-09-23 13:00:00,2018.08,2018.71,2018.08,2018.33,925.0,1992.8972,1993.5194,1992.8972,1993.1441,925.0
2019-09-23 13:05:00,2017.01,2017.01,2015.92,2016.12,600.0,1991.8406,1991.8406,1990.7642,1990.9617,600.0
2019-09-23 13:10:00,2016.76,2016.76,2016.76,2016.76,100.0,1991.5937,1991.5937,1991.5937,1991.5937,100.0
2019-09-23 13:15:00,2018.1,2018.2,2016.11,2016.22,700.0,1992.917,1993.0157,1990.9518,1991.0604,700.0
2019-09-23 13:20:00,2019.35,2019.35,2019.34,2019.35,152.0,1994.1514,1994.1514,1994.1415,1994.1514,152.0
2019-09-23 13:25:00,2019.34,2019.35,2016.51,2017.49,300.0,1994.1415,1994.1514,1991.3468,1992.3146,300.0
2019-09-23 13:30:00,2017.48,2017.48,2015.19,2015.46,500.0,1992.3047,1992.3047,1990.0433,1990.3099,500.0
2019-09-23 13:35:00,2015.46,2015.46,2015.46,2015.46,0.0,1990.3099,1990.3099,1990.3099,1990.3099,0.0
2019-09-23 13:40:00,2016.97,2017.75,2016.97,2017.75,600.0,1991.8011,1992.5713,1991.8011,1992.5713,600.0
2019-09-23 13:45:00,2017.76,2018.69,2017.08,2017.93,1308.0,1992.5812,1993.4996,1991.9097,1992.7491,1308.0
2019-09-23 13:50:00,2018.01,2018.65,2015.26,2015.93,4878.0,1992.8281,1993.4601,1990.1124,1990.774,4878.0
2019-09-23 13:55:00,2016.33,2016.88,2015.85,2015.85,1500.0,1991.1691,1991.7122,1990.695,1990.695,1500.0
2019-09-23 14:00:00,2016.54,2017.25,2014.89,2017.25,1400.0,1991.3764,1992.0776,1989.747,1992.0776,1400.0
2019-09-23 14:05:00,2016.17,2016.46,2015.96,2016.17,2900.0,1991.011,1991.2974,1990.8037,1991.011,2900.0
2019-09-23 14:10:00,2015.67,2015.67,2014.51,2014.77,1400.0,1990.5173,1990.5173,1989.3718,1989.6285,1400.0
2019-09-23 14:15:00,2015.22,2015.76,2014.25,2015.25,706.0,1990.0729,1990.6062,1989.115,1990.1025,706.0
2019-09-23 14:20:00,2015.07,2015.15,2013.62,2013.75,1000.0,1989.9248,1990.0038,1988.4929,1988.6212,1000.0
2019-09-23 14:25:00,2014.67,2018.77,2013.26,2016.75,3400.0,1989.5298,1993.5786,1988.1374,1991.5838,3400.0
2019-09-23 14:30:00,2016.33,2016.89,2016.33,2016.58,500.0,1991.1691,1991.7221,1991.1691,1991.4159,500.0
2019-09-23 14:35:00,2015.55,2015.96,2014.6,2014.83,1200.0,1990.3988,1990.8037,1989.4606,1989.6878,1200.0
2019-09-23 14:40:00,2015.29,2016.77,2014.86,2016.77,400.0,1990.142,1991.6036,1989.7174,1991.6036,400.0
2019-09-23 14:45:00,2015.05,2017.67,2015.04,2017.66,829.0,1989.905,1992.4923,1989.8951,1992.4825,829.0
2019-09-23 14:50:00,2017.02,2018.58,2016.6,2017.29,2500.0,1991.8504,1993.391,1991.4357,1992.1171,2500.0
2019-09-23 14:55:00,2017.29,2017.98,2016.26,2016.65,1500.0,1992.1171,1992.7985,1991.0999,1991.4851,1500.0
2019-09-23 15:00:00,2017.01,2017.49,2015.16,2015.42,2200.0,1991.8406,1992.3146,1990.0137,1990.2704,2200.0
2019-09-23 15:05:00,2015.25,2016.68,2015.25,2016.68,800.0,1990.1025,1991.5147,1990.1025,1991.5147,800.0
2019-09-23 15:10:00,2016.84,2016.84,2016.56,2016.6,700.0,1991.6727,1991.6727,1991.3962,1991.4357,700.0
2019-09-23 15:15:00,2017.04,2017.2,2016.54,2016.57,900.0,1991.8702,1992.0282,1991.3764,1991.4061,900.0
2019-09-23 15:20:00,2016.48,2018.86,2016.47,2018.76,12437.0,1991.3172,1993.6675,1991.3073,1993.5687,12437.0
2019-09-23 15:25:00,2018.68,2018.69,2015.77,2016.36,5478.0,1993.4897,1993.4996,1990.616,1991.1987,5478.0
2019-09-23 15:30:00,2016.35,2016.35,2014.04,2014.46,2058.0,1991.1888,1991.1888,1988.9076,1989.3224,2058.0
2019-09-23 15:35:00,2014.51,2015.21,2013.47,2014.56,1130.0,1989.3718,1990.063,1988.3447,1989.4211,1130.0
2019-09-23 15:40:00,2014.67,2015.01,2011.47,2012.41,3200.0,1989.5298,1989.8655,1986.3697,1987.298,3200.0
2019-09-23 15:45:00,2011.57,2011.58,2007.61,2010.27,3745.0,1986.4684,1986.4783,1982.5579,1985.1847,3745.0
2019-09-23 15:50:00,2009.76,2013.87,2009.76,2011.24,2271.0,1984.681,1988.7397,1984.681,1986.1426,2271.0
2019-09-23 15:55:00,2010.22,2010.81,2007.14,2008.91,7973.0,1985.1353,1985.7179,1982.0937,1983.8416,7973.0
2019-09-24 09:30:00,2012.82,2020.99,2002.02,2007.04,5861.0,1987.7029,1995.7709,1977.0376,1981.995,5861.0
2019-09-24 09:35:00,2008.29,2012.53,2006.9,2012.52,2687.0,1983.2294,1987.4165,1981.8567,1987.4066,2687.0
2019-09-24 09:40:00,2014.3,2017.85,2013.73,2014.67,2900.0,1989.1644,1992.6701,1988.6015,1989.5298,2900.0
2019-09-24 09:45:00,2009.97,2011.97,2004.02,2007.27,900.0,1984.8884,1986.8635,1979.0127,1982.2221,900.0
2019-09-24 09:50:00,2010.02,2012.57,2010.0,2011.66,1263.0,1984.9378,1987.456,1984.918,1986.5573,1263.0
2019-09-24 09:55:00,2010.39,2013.5,2010.31,2013.5,1100.0,1985.3032,1988.3744,1985.2242,1988.3744,1100.0
2019-09-24 10:00:00,2010.18,2011.13,2007.49,2008.09,2504.0,1985.0958,1986.0339,1982.4394,1983.0319,2504.0
2019-09-24 10:05:00,2006.52,2009.36,2005.6,2007.8,1597.0,1981.4815,1984.286,1980.5729,1982.7455,1597.0
2019-09-24 10:10:00,2007.05,2007.71,2003.01,2006.47,4200.0,1982.0049,1982.6566,1978.0153,1981.4321,4200.0
2019-09-24 10:15:00,2006.47,2010.24,2006.47,2008.31,2500.0,1981.4321,1985.155,1981.4321,1983.2491,2500.0
2019-09-24 10:20:00,2007.56,2008.32,2006.36,2006.36,1100.0,1982.5085,1983.259,1981.3235,1981.3235,1100.0
2019-09-24 10:25:00,2006.66,2008.0,2005.9,2007.91,800.0,1981.6197,1982.943,1980.8692,1982.8541,800.0
2019-09-24 10:30:00,2007.85,2010.24,2007.38,2010.24,800.0,1982.7949,1985.155,1982.3307,1985.155,800.0
2019-09-24 10:35:00,2010.0,2010.49,2007.46,2010.49,1200.0,1984.918,1985.4019,1982.4097,1985.4019,1200.0
2019-09-24 10:40:00,2009.06,2010.44,2007.56,2009.04,3190.0,1983.9898,1985.3526,1982.5085,1983.97,3190.0
2019-09-24 10:45:00,2007.45,2010.91,2006.54,2008.81,3723.0,1982.3999,1985.8167,1981.5012,1983.7429,3723.0
2019-09-24 10:50:00,2010.0,2010.55,2007.19,2008.02,2000.0,1984.918,1985.4612,1982.1431,1982.9627,2000.0
2019-09-24 10:55:00,2007.45,2007.54,2006.99,2007.54,800.0,1982.3999,1982.4887,1981.9456,1982.4887,800.0
2019-09-24 11:00:00,2007.48,2008.47,2002.22,2002.22,2482.0,1982.4295,1983.4071,1977.2351,1977.2351,2482.0
2019-09-24 11:05:00,2002.67,2005.53,2002.56,2002.68,2599.0,1977.6795,1980.5038,1977.5709,1977.6894,2599.0
2019-09-24 11:10:00,2006.29,2007.43,2005.63,2006.81,1412.0,1981.2543,1982.3801,1980.6026,1981.7678,1412.0
2019-09-24 11:15:00,2005.35,2008.03,2005.35,2005.8,900.0,1980.3261,1982.9726,1980.3261,1980.7705,900.0
2019-09-24 11:20:00,2009.77,2010.22,2008.48,2010.22,1092.0,1984.6909,1985.1353,1983.417,1985.1353,1092.0
2019-09-24 11:25:00,2011.09,2015.3,2011.02,2015.3,1000.0,1985.9944,1990.1519,1985.9253,1990.1519,1000.0
2019-09-24 11:30:00,2012.55,2012.55,2007.66,2007.67,1600.0,1987.4362,1987.4362,1982.6072,1982.6171,1600.0
2019-09-24 11:35:00,2007.85,2010.86,2006.0,2008.4,5928.0,1982.7949,1985.7673,1980.968,1983.338,5928.0
2019-09-24 11:40:00,2006.28,2007.85,2003.48,2003.5,3132.0,1981.2445,1982.7949,1978.4794,1978.4992,3132.0
2019-09-24 11:45:00,2005.1,2009.06,2004.18,2008.25,1000.0,1980.0792,1983.9898,1979.1707,1983.1899,1000.0
2019-09-24 11:50:00,2009.46,2009.46,2006.91,2006.93,400.0,1984.3848,1984.3848,1981.8666,1981.8864,400.0
2019-09-24 11:55:00,2005.97,2009.63,2005.97,2009.29,834.0,1980.9383,1984.5527,1980.9383,1984.2169,834.0
2019-09-24 12:00:00,2009.29,2011.75,2009.25,2011.0,1695.0,1984.2169,1986.6462,1984.1774,1985.9056,1695.0
2019-09-24 12:05:00,2009.27,2010.14,2009.26,2009.57,902.0,1984.1972,1985.0563,1984.1873,1984.4934,902.0
2019-09-24 12:10:00,2011.12,2011.12,2008.02,2008.02,900.0,1986.0241,1986.0241,1982.9627,1982.9627,900.0
2019-09-24 12:15:00,2008.72,2009.01,2006.81,2006.82,1250.0,1983.654,1983.9404,1981.7678,1981.7777,1250.0
2019-09-24 12:20:00,2006.45,2006.45,1994.27,1998.26,4327.0,1981.4123,1981.4123,1969.3843,1973.3245,4327.0
2019-09-24 12:25:00,1999.63,2000.49,1996.07,1996.44,1300.0,1974.6774,1975.5267,1971.1619,1971.5273,1300.0
2019-09-24 12:30:00,1999.58,2000.22,1998.3,2000.21,2053.0,1974.6281,1975.2601,1973.364,1975.2502,2053.0
2019-09-24 12:35:00,1999.96,1999.97,1993.95,1993.95,831.0,1975.0033,1975.0132,1969.0683,1969.0683,831.0
2019-09-24 12:40:00,1992.95,1994.1,1989.41,1994.1,1249.0,1968.0808,1969.2165,1964.585,1969.2165,1249.0
2019-09-24 12:45:00,1994.11,1998.26,1994.1,1998.26,600.0,1969.2263,1973.3245,1969.2165,1973.3245,600.0
2019-09-24 12:50:00,1998.26,1998.26,1998.26,1998.26,0.0,1973.3245,1973.3245,1973.3245,1973.3245,0.0
2019-09-24 12:55:00,1991.79,1993.96,1989.87,1990.72,1190.0,1966.9353,1969.0782,1965.0392,1965.8786,1190.0
2019-09-24 13:00:00,1993.76,1993.91,1993.75,1993.75,300.0,1968.8807,1969.0288,1968.8708,1968.8708,300.0
2019-09-24 13:05:00,1993.75,1993.75,1993.75,1993.75,0.0,1968.8708,1968.8708,1968.8708,1968.8708,0.0
2019-09-24 13:10:00,1997.75,1997.75,1994.71,1996.12,800.0,1972.8209,1972.8209,1969.8188,1971.2112,800.0
2019-09-24 13:15:00,1996.11,1996.11,1994.88,1994.88,525.0,1971.2014,1971.2014,1969.9867,1969.9867,525.0
2019-09-24 13:20:00,1994.24,1995.01,1994.23,1995.0,400.0,1969.3547,1970.1151,1969.3448,1970.1052,400.0
2019-09-24 13:25:00,1996.89,1997.7,1992.56,1992.57,1500.0,1971.9716,1972.7715,1967.6957,1967.7055,1500.0
2019-09-24 13:30:00,1995.74,1996.21,1994.49,1996.21,800.0,1970.836,1971.3001,1969.6016,1971.3001,800.0
2019-09-24 13:35:00,1995.42,1995.42,1995.42,1995.42,200.0,1970.52,1970.52,1970.52,1970.52,200.0
2019-09-24 13:40:00,1996.1,1996.1,1993.37,1994.72,1300.0,1971.1915,1971.1915,1968.4956,1969.8287,1300.0
2019-09-24 13:45:00,1995.44,1996.73,1995.43,1996.73,200.0,1970.5397,1971.8136,1970.5299,1971.8136,200.0
2019-09-24 13:50:00,1996.73,1997.25,1994.81,1994.82,700.0,1971.8136,1972.3271,1969.9176,1969.9275,700.0
2019-09-24 13:55:00,1994.82,1995.03,1994.81,1995.03,300.0,1969.9275,1970.1348,1969.9176,1970.1348,300.0
2019-09-24 14:00:00,1995.7,1996.07,1993.45,1993.6,900.0,1970.7965,1971.1619,1968.5746,1968.7227,900.0
2019-09-24 14:05:00,1993.1,1993.1,1992.0,1992.46,800.0,1968.2289,1968.2289,1967.1427,1967.5969,800.0
2019-09-24 14:10:00,1992.41,2002.51,1990.91,2000.57,3286.0,1967.5475,1977.5215,1966.0663,1975.6057,3286.0
2019-09-24 14:15:00,2000.58,2002.55,1999.58,2002.24,1783.0,1975.6156,1977.561,1974.6281,1977.2549,1783.0
2019-09-24 14:20:00,2000.87,2000.87,1999.59,1999.6,800.0,1975.902,1975.902,1974.6379,1974.6478,800.0
2019-09-24 14:25:00,2000.68,2002.0,2000.38,2000.38,500.0,1975.7143,1977.0179,1975.4181,1975.4181,500.0
2019-09-24 14:30:00,2001.08,2001.31,1998.36,1999.15,700.0,1976.1093,1976.3365,1973.4233,1974.2034,700.0
2019-09-24 14:35:00,2000.37,2002.38,1992.51,1992.52,900.0,1975.4082,1977.3931,1967.6463,1967.6562,900.0
2019-09-24 14:40:00,1994.56,1994.57,1994.53,1994.53,400.0,1969.6707,1969.6806,1969.6411,1969.6411,400.0
2019-09-24 14:45:00,1992.8,1993.61,1991.9,1993.61,600.0,1967.9327,1968.7326,1967.0439,1968.7326,600.0
2019-09-24 14:50:00,1994.8,1995.74,1993.29,1993.3,1520.0,1969.9077,1970.836,1968.4166,1968.4264,1520.0
2019-09-24 14:55:00,1992.43,1993.28,1991.98,1991.99,500.0,1967.5673,1968.4067,1967.1229,1967.1328,500.0
2019-09-24 15:00:00,1990.95,1992.66,1990.27,1992.06,900.0,1966.1058,1967.7944,1965.4342,1967.2019,900.0
2019-09-24 15:05:00,1992.5,1993.26,1992.5,1993.26,300.0,1967.6364,1968.3869,1967.6364,1968.3869,300.0
2019-09-24 15:10:00,1993.54,1997.09,1993.53,1995.97,1400.0,1968.6634,1972.1691,1968.6536,1971.0631,1400.0
2019-09-24 15:15:00,1995.77,1997.02,1994.3,1994.3,900.0,1970.8656,1972.1,1969.414,1969.414,900.0
2019-09-24 15:20:00,1993.42,1993.66,1988.23,1988.23,2000.0,1968.5449,1968.7819,1963.4197,1963.4197,2000.0
2019-09-24 15:25:00,1987.34,1991.35,1986.46,1989.86,2800.0,1962.5408,1966.5008,1961.6718,1965.0294,2800.0
2019-09-24 15:30:00,1988.83,1988.83,1986.59,1986.98,1700.0,1964.0122,1964.0122,1961.8002,1962.1853,1700.0
2019-09-24 15:35:00,1985.92,1989.34,1985.92,1989.31,1700.0,1961.1385,1964.5158,1961.1385,1964.4862,1700.0
2019-09-24 15:40:00,1989.31,1989.31,1986.6,1988.13,2000.0,1964.4862,1964.4862,1961.81,1963.3209,2000.0
2019-09-24 15:45:00,1988.13,1992.76,1988.13,1991.56,1580.0,1963.3209,1967.8932,1963.3209,1966.7081,1580.0
2019-09-24 15:50:00,1992.61,1992.62,1989.09,1990.15,2500.0,1967.745,1967.7549,1964.269,1965.3157,2500.0
2019-09-24 15:55:00,1989.16,1991.56,1987.0,1991.2,8238.0,1964.3381,1966.7081,1962.205,1966.3526,8238.0
2019-09-25 09:30:00,1991.65,1991.65,1985.28,1988.39,2521.0,1966.797,1966.797,1960.5065,1963.5777,2521.0
2019-09-25 09:35:00,1987.45,1988.47,1985.01,1985.48,1123.0,1962.6494,1963.6567,1960.2399,1960.704,1123.0
2019-09-25 09:40:00,1987.99,1987.99,1983.57,1983.57,700.0,1963.1827,1963.1827,1958.8178,1958.8178,700.0
2019-09-25 09:45:00,1979.1,1981.4,1976.17,1981.4,2588.0,1954.4036,1956.6749,1951.5102,1956.6749,2588.0
2019-09-25 09:50:00,1976.51,1976.75,1974.41,1975.86,871.0,1951.8459,1952.083,1949.7722,1951.2041,871.0
2019-09-25 09:55:00,1974.41,1975.31,1971.17,1973.25,2134.0,1949.7722,1950.6609,1946.5726,1948.6266,2134.0
2019-09-25 10:00:00,1973.25,1975.31,1970.13,1973.46,5865.0,1948.6266,1950.6609,1945.5456,1948.834,5865.0
2019-09-25 10:05:00,1974.3,1980.0,1973.16,1977.59,4300.0,1949.6635,1955.2924,1948.5378,1952.9125,4300.0
2019-09-25 10:10:00,1978.11,1978.97,1974.13,1974.13,2600.0,1953.426,1954.2753,1949.4956,1949.4956,2600.0
2019-09-25 10:15:00,1973.01,1973.01,1965.31,1965.32,970.0,1948.3896,1948.3896,1940.7857,1940.7956,970.0
2019-09-25 10:20:00,1965.53,1968.9,1962.0,1964.55,4400.0,1941.003,1944.3309,1937.517,1940.0352,4400.0
2019-09-25 10:25:00,1963.3,1972.32,1962.05,1971.63,2100.0,1938.8008,1947.7082,1937.5664,1947.0268,2100.0
2019-09-25 10:30:00,1971.83,1977.6,1970.66,1974.82,1504.0,1947.2243,1952.9223,1946.0689,1950.177,1504.0
2019-09-25 10:35:00,1976.28,1976.28,1968.45,1971.0,1900.0,1951.6188,1951.6188,1943.8865,1946.4047,1900.0
2019-09-25 10:40:00,1971.0,1971.01,1964.06,1965.76,1000.0,1946.4047,1946.4146,1939.5513,1941.2301,1000.0
2019-09-25 10:45:00,1962.9,1969.83,1962.9,1969.68,3904.0,1938.4058,1945.2493,1938.4058,1945.1012,3904.0
2019-09-25 10:50:00,1969.38,1974.9,1966.55,1974.9,2807.0,1944.8049,1950.256,1942.0102,1950.256,2807.0
2019-09-25 10:55:00,1975.0,1977.86,1973.98,1977.2,2008.0,1950.3548,1953.1791,1949.3475,1952.5273,2008.0
2019-09-25 11:00:00,1977.17,1980.09,1975.72,1979.31,3846.0,1952.4977,1955.3813,1951.0658,1954.611,3846.0
2019-09-25 11:05:00,1981.0,1981.5,1978.65,1980.41,2000.0,1956.2799,1956.7737,1953.9592,1955.6973,2000.0
2019-09-25 11:10:00,1980.41,1982.85,1979.17,1982.3,3400.0,1955.6973,1958.1068,1954.4728,1957.5637,3400.0
2019-09-25 11:15:00,1982.58,1983.9,1981.05,1981.05,3400.0,1957.8402,1959.1437,1956.3293,1956.3293,3400.0
2019-09-25 11:20:00,1981.05,1984.5,1980.71,1984.36,2100.0,1956.3293,1959.7362,1955.9935,1959.598,2100.0
2019-09-25 11:25:00,1983.1,1984.47,1981.41,1982.63,2816.0,1958.3537,1959.7066,1956.6848,1957.8896,2816.0
2019-09-25 11:30:00,1983.01,1983.71,1978.18,1978.18,3132.0,1958.2648,1958.9561,1953.4951,1953.4951,3132.0
2019-09-25 11:35:00,1975.09,1975.75,1973.78,1975.75,1000.0,1950.4437,1951.0954,1949.15,1951.0954,1000.0
2019-09-25 11:40:00,1977.24,1978.07,1976.95,1977.53,600.0,1952.5668,1953.3865,1952.2805,1952.8532,600.0
2019-09-25 11:45:00,1977.53,1978.99,1977.3,1978.26,1786.0,1952.8532,1954.295,1952.6261,1953.5741,1786.0
2019-09-25 11:50:00,1976.11,1977.51,1975.41,1975.41,1100.0,1951.4509,1952.8335,1950.7597,1950.7597,1100.0
2019-09-25 11:55:00,1975.41,1979.53,1975.41,1978.35,3435.0,1950.7597,1954.8283,1950.7597,1953.663,3435.0
2019-09-25 12:00:00,1978.35,1981.99,1978.34,1981.99,900.0,1953.663,1957.2576,1953.6531,1957.2576,900.0
2019-09-25 12:05:00,1982.29,1982.47,1980.55,1981.63,1304.0,1957.5538,1957.7316,1955.8355,1956.9021,1304.0
2019-09-25 12:10:00,1981.64,1981.64,1979.42,1979.44,700.0,1956.9119,1956.9119,1954.7196,1954.7394,700.0
2019-09-25 12:15:00,1979.87,1979.87,1977.97,1978.32,500.0,1955.164,1955.164,1953.2877,1953.6334,500.0
2019-09-25 12:20:00,1978.83,1980.0,1978.57,1980.0,500.0,1954.137,1955.2924,1953.8802,1955.2924,500.0
2019-09-25 12:25:00,1979.54,1981.86,1979.53,1981.39,1100.0,1954.8381,1957.1292,1954.8283,1956.6651,1100.0
2019-09-25 12:30:00,1981.47,1982.53,1980.77,1980.78,906.0,1956.7441,1957.7908,1956.0528,1956.0627,906.0
2019-09-25 12:35:00,1982.3,1984.23,1981.87,1984.22,1840.0,1957.5637,1959.4696,1957.1391,1959.4597,1840.0
2019-09-25 12:40:00,1984.61,1984.62,1983.84,1983.85,700.0,1959.8449,1959.8547,1959.0845,1959.0944,700.0
2019-09-25 12:45:00,1984.12,1984.69,1984.11,1984.69,700.0,1959.361,1959.9239,1959.3511,1959.9239,700.0
2019-09-25 12:50:00,1984.77,1984.77,1982.48,1982.8,700.0,1960.0029,1960.0029,1957.7415,1958.0575,700.0
2019-09-25 12:55:00,1984.22,1984.23,1982.43,1982.44,500.0,1959.4597,1959.4696,1957.6921,1957.702,500.0
2019-09-25 13:00:00,1981.83,1981.83,1981.39,1981.83,400.0,1957.0996,1957.0996,1956.6651,1957.0996,400.0
2019-09-25 13:05:00,1981.4,1981.54,1981.4,1981.53,233.0,1956.6749,1956.8132,1956.6749,1956.8033,233.0
2019-09-25 13:10:00,1981.97,1982.12,1981.97,1982.12,200.0,1957.2378,1957.3859,1957.2378,1957.3859,200.0
2019-09-25 13:15:00,1982.11,1982.11,1980.78,1980.79,600.0,1957.3761,1957.3761,1956.0627,1956.0725,600.0
2019-09-25 13:20:00,1981.99,1983.28,1981.99,1982.38,700.0,1957.2576,1958.5315,1957.2576,1957.6427,700.0
2019-09-25 13:25:00,1982.38,1983.87,1982.38,1982.59,400.0,1957.6427,1959.1141,1957.6427,1957.8501,400.0
2019-09-25 13:30:00,1983.94,1985.54,1982.56,1984.22,2435.0,1959.1832,1960.7633,1957.8205,1959.4597,2435.0
2019-09-25 13:35:00,1985.3,1986.96,1983.84,1984.22,2530.0,1960.5263,1962.1655,1959.0845,1959.4597,2530.0
2019-09-25 13:40:00,1983.89,1985.61,1982.8,1983.39,2229.0,1959.1339,1960.8324,1958.0575,1958.6401,2229.0
2019-09-25 13:45:00,1983.8,1984.4,1982.84,1984.38,2400.0,1959.045,1959.6375,1958.097,1959.6177,2400.0
2019-09-25 13:50:00,1984.62,1989.11,1984.61,1987.4,1532.0,1959.8547,1964.2887,1959.8449,1962.6001,1532.0
2019-09-25 13:55:00,1988.03,1989.77,1987.66,1989.77,1160.0,1963.2222,1964.9405,1962.8568,1964.9405,1160.0
2019-09-25 14:00:00,1989.02,1990.88,1988.99,1989.79,2900.0,1964.1998,1966.0366,1964.1702,1964.9602,2900.0
2019-09-25 14:05:00,1989.79,1990.18,1988.71,1990.17,1400.0,1964.9602,1965.3454,1963.8937,1965.3355,1400.0
2019-09-25 14:10:00,1990.07,1991.91,1989.62,1991.91,2500.0,1965.2367,1967.0538,1964.7924,1967.0538,2500.0
2019-09-25 14:15:00,1990.85,1992.13,1989.45,1991.92,2100.0,1966.007,1967.271,1964.6245,1967.0637,2100.0
2019-09-25 14:20:00,1992.8,1992.8,1991.22,1991.84,900.0,1967.9327,1967.9327,1966.3724,1966.9847,900.0
2019-09-25 14:25:00,1991.92,1992.4,1991.9,1992.27,800.0,1967.0637,1967.5377,1967.0439,1967.4093,800.0
2019-09-25 14:30:00,1992.27,1992.32,1991.35,1991.35,400.0,1967.4093,1967.4587,1966.5008,1966.5008,400.0
2019-09-25 14:35:00,1992.66,1992.67,1991.7,1991.7,308.0,1967.7944,1967.8043,1966.8464,1966.8464,308.0
2019-09-25 14:40:00,1992.38,1993.5,1992.38,1992.49,1100.0,1967.5179,1968.6239,1967.5179,1967.6265,1100.0
2019-09-25 14:45:00,1992.51,1993.86,1991.72,1993.86,700.0,1967.6463,1968.9794,1966.8661,1968.9794,700.0
2019-09-25 14:50:00,1993.09,1994.25,1992.41,1993.56,3300.0,1968.2191,1969.3646,1967.5475,1968.6832,3300.0
2019-09-25 14:55:00,1993.24,1994.69,1993.23,1994.69,1735.0,1968.3672,1969.7991,1968.3573,1969.7991,1735.0
2019-09-25 15:00:00,1995.13,1996.57,1995.13,1996.52,1000.0,1970.2336,1971.6556,1970.2336,1971.6063,1000.0
2019-09-25 15:05:00,1996.96,1998.3,1996.96,1998.21,1500.0,1972.0408,1973.364,1972.0408,1973.2752,1500.0
2019-09-25 15:10:00,1999.01,2000.64,1999.01,2000.58,800.0,1974.0652,1975.6748,1974.0652,1975.6156,800.0
2019-09-25 15:15:00,1999.79,2000.08,1998.59,1999.34,600.0,1974.8354,1975.1218,1973.6504,1974.3911,600.0
2019-09-25 15:20:00,1999.2,1999.51,1998.39,1998.39,2302.0,1974.2528,1974.5589,1973.4529,1973.4529,2302.0
2019-09-25 15:25:00,1998.39,1998.39,1997.29,1997.3,700.0,1973.4529,1973.4529,1972.3666,1972.3765,700.0
2019-09-25 15:30:00,1996.9,1997.21,1996.21,1997.05,1786.0,1971.9815,1972.2876,1971.3001,1972.1296,1786.0
2019-09-25 15:35:00,1997.35,1999.24,1997.34,1998.19,1305.0,1972.4259,1974.2923,1972.416,1973.2554,1305.0
2019-09-25 15:40:00,1998.81,1998.82,1997.53,1997.96,600.0,1973.8677,1973.8776,1972.6036,1973.0283,600.0
2019-09-25 15:45:00,1996.52,1997.19,1995.6,1996.07,2000.0,1971.6063,1972.2679,1970.6977,1971.1619,2000.0
2019-09-25 15:50:00,1997.32,1997.74,1996.14,1996.72,2100.0,1972.3963,1972.811,1971.231,1971.8038,2100.0
2019-09-25 15:55:00,1997.96,1998.37,1989.68,1992.63,12805.0,1973.0283,1973.4332,1964.8516,1967.7648,12805.0
2019-09-26 09:30:00,1994.08,1994.08,1982.26,1983.68,1883.0,1969.1967,1969.1967,1957.5242,1958.9265,1883.0
2019-09-26 09:35:00,1981.25,1981.25,1975.0,1975.65,409.0,1956.5268,1956.5268,1950.3548,1950.9967,409.0
2019-09-26 09:40:00,1975.12,1976.61,1975.11,1976.55,825.0,1950.4733,1951.9447,1950.4634,1951.8854,825.0
2019-09-26 09:45:00,1982.0,1984.66,1980.0,1984.66,800.0,1957.2674,1959.8942,1955.2924,1959.8942,800.0
2019-09-26 09:50:00,1983.81,1983.82,1979.16,1979.16,1615.0,1959.0549,1959.0647,1954.4629,1954.4629,1615.0
2019-09-26 09:55:00,1979.2,1980.0,1978.25,1979.48,1674.0,1954.5024,1955.2924,1953.5642,1954.7789,1674.0
2019-09-26 10:00:00,1977.24,1977.25,1973.8,1976.19,2020.0,1952.5668,1952.5767,1949.1698,1951.5299,2020.0
2019-09-26 10:05:00,1977.4,1977.63,1969.85,1969.85,1400.0,1952.7248,1952.952,1945.2691,1945.2691,1400.0
2019-09-26 10:10:00,1970.39,1970.39,1965.62,1969.35,3123.0,1945.8023,1945.8023,1941.0918,1944.7753,3123.0
2019-09-26 10:15:00,1967.3,1969.71,1964.17,1969.23,2100.0,1942.7509,1945.1308,1939.6599,1944.6568,2100.0
2019-09-26 10:20:00,1969.22,1969.22,1966.55,1969.15,900.0,1944.6469,1944.6469,1942.0102,1944.5778,900.0
2019-09-26 10:25:00,1968.97,1969.84,1966.04,1969.61,600.0,1944.4,1945.2592,1941.5066,1945.0321,600.0
2019-09-26 10:30:00,1974.35,1974.54,1974.35,1974.53,200.0,1949.7129,1949.9005,1949.7129,1949.8907,200.0
2019-09-26 10:35:00,1978.53,1980.37,1978.38,1980.2,2525.0,1953.8407,1955.6578,1953.6926,1955.4899,2525.0
2019-09-26 10:40:00,1981.46,1981.46,1977.92,1977.93,900.0,1956.7342,1956.7342,1953.2384,1953.2482,900.0
2019-09-26 10:45:00,1977.93,1980.13,1977.92,1980.12,400.0,1953.2482,1955.4208,1953.2384,1955.4109,400.0
2019-09-26 10:50:00,1980.94,1980.95,1980.54,1980.55,200.0,1956.2207,1956.2305,1955.8257,1955.8355,200.0
2019-09-26 10:55:00,1979.82,1980.76,1972.71,1977.29,1400.0,1955.1146,1956.0429,1948.0934,1952.6162,1400.0
2019-09-26 11:00:00,1973.48,1973.48,1970.94,1971.5,600.0,1948.8538,1948.8538,1946.3455,1946.8985,600.0
2019-09-26 11:05:00,1972.16,1974.16,1972.16,1972.67,900.0,1947.5502,1949.5253,1947.5502,1948.0539,900.0
2019-09-26 11:10:00,1972.61,1972.62,1969.91,1970.87,890.0,1947.9946,1948.0045,1945.3283,1946.2763,890.0
2019-09-26 11:15:00,1972.41,1973.78,1968.87,1968.88,900.0,1947.7971,1949.15,1944.3013,1944.3112,900.0
2019-09-26 11:20:00,1967.34,1969.71,1966.98,1969.71,640.0,1942.7904,1945.1308,1942.4349,1945.1308,640.0
2019-09-26 11:25:00,1967.96,1969.53,1966.0,1968.62,1100.0,1943.4026,1944.953,1941.4671,1944.0544,1100.0
2019-09-26 11:30:00,1970.08,1970.08,1965.16,1967.52,900.0,1945.4962,1945.4962,1940.6376,1942.9681,900.0
2019-09-26 11:35:00,1967.51,1970.18,1967.35,1969.18,2033.0,1942.9583,1945.5949,1942.8003,1944.6074,2033.0
2019-09-26 11:40:00,1968.41,1968.41,1966.0,1966.18,1300.0,1943.847,1943.847,1941.4671,1941.6449,1300.0
2019-09-26 11:45:00,1966.18,1966.18,1965.28,1965.74,900.0,1941.6449,1941.6449,1940.7561,1941.2103,900.0
2019-09-26 11:50:00,1965.75,1965.75,1964.0,1964.64,700.0,1941.2202,1941.2202,1939.4921,1940.1241,700.0
2019-09-26 11:55:00,1964.51,1967.77,1964.51,1967.77,2409.0,1939.9957,1943.215,1939.9957,1943.215,2409.0
2019-09-26 12:00:00,1966.06,1966.66,1965.01,1965.02,1900.0,1941.5263,1942.1189,1940.4895,1940.4993,1900.0
2019-09-26 12:05:00,1964.99,1967.12,1964.99,1967.12,549.0,1940.4697,1942.5731,1940.4697,1942.5731,549.0
2019-09-26 12:10:00,1967.19,1967.2,1967.17,1967.17,300.0,1942.6422,1942.6521,1942.6225,1942.6225,300.0
2019-09-26 12:15:00,1967.27,1969.75,1966.75,1969.75,1600.0,1942.7213,1945.1703,1942.2077,1945.1703,1600.0
2019-09-26 12:20:00,1971.29,1971.84,1969.53,1969.53,724.0,1946.6911,1947.2342,1944.953,1944.953,724.0
2019-09-26 12:25:00,1970.2,1976.1,1970.2,1973.38,1400.0,1945.6147,1951.4411,1945.6147,1948.755,1400.0
2019-09-26 12:30:00,1973.58,1976.2,1973.16,1975.86,2459.0,1948.9525,1951.5398,1948.5378,1951.2041,2459.0
2019-09-26 12:35:00,1976.59,1978.08,1975.77,1977.79,900.0,1951.925,1953.3964,1951.1152,1953.11,900.0
2019-09-26 12:40:00,1977.52,1978.67,1976.34,1976.85,900.0,1952.8433,1953.979,1951.6781,1952.1817,900.0
2019-09-26 12:45:00,1975.5,1975.5,1975.5,1975.5,100.0,1950.8486,1950.8486,1950.8486,1950.8486,100.0
2019-09-26 12:50:00,1975.71,1976.05,1974.45,1974.46,1600.0,1951.0559,1951.3917,1949.8117,1949.8215,1600.0
2019-09-26 12:55:00,1974.62,1975.08,1973.65,1974.17,1400.0,1949.9795,1950.4338,1949.0216,1949.5351,1400.0
2019-09-26 13:00:00,1975.52,1975.52,1974.98,1975.4,300.0,1950.8683,1950.8683,1950.335,1950.7498,300.0
2019-09-26 13:05:00,1977.36,1977.36,1974.83,1975.4,800.0,1952.6853,1952.6853,1950.1869,1950.7498,800.0
2019-09-26 13:10:00,1973.41,1973.58,1973.4,1973.58,310.0,1948.7846,1948.9525,1948.7748,1948.9525,310.0
2019-09-26 13:15:00,1972.28,1972.28,1971.01,1972.06,500.0,1947.6687,1947.6687,1946.4146,1947.4515,500.0
2019-09-26 13:20:00,1971.27,1971.92,1970.07,1971.92,300.0,1946.6713,1947.3132,1945.4863,1947.3132,300.0
2019-09-26 13:25:00,1970.07,1971.34,1970.07,1970.64,500.0,1945.4863,1946.7405,1945.4863,1946.0492,500.0
2019-09-26 13:30:00,1971.21,1971.66,1970.07,1970.07,1200.0,1946.6121,1947.0565,1945.4863,1945.4863,1200.0
2019-09-26 13:35:00,1970.58,1971.62,1968.79,1971.43,1000.0,1945.9899,1947.017,1944.2223,1946.8293,1000.0
2019-09-26 13:40:00,1973.05,1973.18,1972.54,1972.54,600.0,1948.4291,1948.5575,1947.9255,1947.9255,600.0
2019-09-26 13:45:00,1972.58,1974.0,1972.58,1973.05,1367.0,1947.965,1949.3673,1947.965,1948.4291,1367.0
2019-09-26 13:50:00,1973.15,1973.15,1971.38,1972.14,1000.0,1948.5279,1948.5279,1946.78,1947.5305,1000.0
2019-09-26 13:55:00,1972.37,1974.29,1972.36,1974.21,1100.0,1947.7576,1949.6537,1947.7477,1949.5746,1100.0
2019-09-26 14:00:00,1973.56,1975.1,1973.56,1974.47,300.0,1948.9328,1950.4535,1948.9328,1949.8314,300.0
2019-09-26 14:05:00,1976.45,1976.88,1976.35,1976.35,700.0,1951.7867,1952.2113,1951.6879,1951.6879,700.0
2019-09-26 14:10:00,1976.01,1976.08,1972.99,1973.27,2612.0,1951.3522,1951.4213,1948.3699,1948.6464,2612.0
2019-09-26 14:15:00,1971.93,1975.13,1971.92,1975.0,1407.0,1947.3231,1950.4832,1947.3132,1950.3548,1407.0
2019-09-26 14:20:00,1975.5,1975.5,1975.0,1975.04,800.0,1950.8486,1950.8486,1950.3548,1950.3943,800.0
2019-09-26 14:25:00,1974.0,1974.0,1973.98,1973.98,200.0,1949.3673,1949.3673,1949.3475,1949.3475,200.0
2019-09-26 14:30:00,1973.14,1975.01,1972.47,1974.77,3600.0,1948.518,1950.3647,1947.8564,1950.1277,3600.0
2019-09-26 14:35:00,1974.68,1975.2,1974.68,1975.19,300.0,1950.0388,1950.5523,1950.0388,1950.5424,300.0
2019-09-26 14:40:00,1975.1,1976.8,1975.06,1976.8,900.0,1950.4535,1952.1323,1950.414,1952.1323,900.0
2019-09-26 14:45:00,1976.14,1977.15,1975.86,1977.15,824.0,1951.4806,1952.478,1951.2041,1952.478,824.0
2019-09-26 14:50:00,1975.63,1975.92,1974.66,1974.67,400.0,1950.9769,1951.2633,1950.019,1950.0289,400.0
2019-09-26 14:55:00,1973.94,1976.05,1973.93,1974.05,1300.0,1949.308,1951.3917,1949.2981,1949.4166,1300.0
2019-09-26 15:00:00,1974.04,1975.36,1974.04,1975.36,400.0,1949.4068,1950.7103,1949.4068,1950.7103,400.0
2019-09-26 15:05:00,1975.69,1975.69,1972.9,1975.29,1900.0,1951.0362,1951.0362,1948.281,1950.6412,1900.0
2019-09-26 15:10:00,1974.5,1975.63,1974.21,1975.31,1400.0,1949.861,1950.9769,1949.5746,1950.6609,1400.0
2019-09-26 15:15:00,1975.68,1977.36,1975.08,1977.31,2695.0,1951.0263,1952.6853,1950.4338,1952.636,2695.0
2019-09-26 15:20:00,1977.82,1977.83,1977.53,1977.62,400.0,1953.1396,1953.1495,1952.8532,1952.9421,400.0
2019-09-26 15:25:00,1978.06,1980.08,1976.12,1979.52,2400.0,1953.3766,1955.3714,1951.4608,1954.8184,2400.0
2019-09-26 15:30:00,1979.61,1982.42,1978.25,1982.42,1972.0,1954.9073,1957.6822,1953.5642,1957.6822,1972.0
2019-09-26 15:35:00,1982.16,1985.05,1979.92,1984.25,10147.0,1957.4254,1960.2794,1955.2134,1959.4894,10147.0
2019-09-26 15:40:00,1984.19,1984.39,1982.38,1982.38,1400.0,1959.4301,1959.6276,1957.6427,1957.6427,1400.0
2019-09-26 15:45:00,1982.12,1982.32,1979.12,1979.73,2559.0,1957.3859,1957.5834,1954.4234,1955.0258,2559.0
2019-09-26 15:50:00,1977.79,1979.04,1976.35,1976.58,3887.0,1953.11,1954.3444,1951.6879,1951.9151,3887.0
2019-09-26 15:55:00,1975.5,1978.24,1973.9,1978.24,10804.0,1950.8486,1953.5544,1949.2685,1953.5544,10804.0
2019-09-27 09:30:00,1969.56,1979.35,1969.56,1971.18,8056.0,1944.9827,1954.6505,1944.9827,1946.5825,8056.0
2019-09-27 09:35:00,1975.62,1975.62,1970.42,1970.43,1800.0,1950.9671,1950.9671,1945.8319,1945.8418,1800.0
2019-09-27 09:40:00,1969.53,1970.76,1969.53,1970.76,300.0,1944.953,1946.1677,1944.953,1946.1677,300.0
2019-09-27 09:45:00,1969.29,1971.68,1966.09,1970.04,2948.0,1944.716,1947.0762,1941.556,1945.4567,2948.0
2019-09-27 09:50:00,1970.87,1970.87,1967.98,1970.06,500.0,1946.2763,1946.2763,1943.4224,1945.4764,500.0
2019-09-27 09:55:00,1967.94,1968.68,1964.99,1965.02,1300.0,1943.3829,1944.1137,1940.4697,1940.4993,1300.0
2019-09-27 10:00:00,1966.66,1968.0,1965.66,1965.67,1000.0,1942.1189,1943.4421,1941.1313,1941.1412,1000.0
2019-09-27 10:05:00,1965.66,1968.86,1965.58,1965.77,1000.0,1941.1313,1944.2914,1941.0523,1941.24,1000.0
2019-09-27 10:10:00,1965.96,1968.94,1964.86,1965.26,1124.0,1941.4276,1944.3704,1940.3413,1940.7363,1124.0
2019-09-27 10:15:00,1963.92,1968.95,1963.91,1968.57,980.0,1939.4131,1944.3803,1939.4032,1944.005,980.0
2019-09-27 10:20:00,1968.02,1968.32,1966.02,1968.32,1100.0,1943.4619,1943.7581,1941.4868,1943.7581,1100.0
2019-09-27 10:25:00,1968.13,1968.13,1968.13,1968.13,100.0,1943.5705,1943.5705,1943.5705,1943.5705,100.0
2019-09-27 10:30:00,1966.05,1966.05,1966.05,1966.05,100.0,1941.5165,1941.5165,1941.5165,1941.5165,100.0
2019-09-27 10:35:00,1966.34,1969.37,1966.33,1968.03,2092.0,1941.8029,1944.795,1941.793,1943.4718,2092.0
2019-09-27 10:40:00,1968.04,1968.49,1966.13,1966.13,4125.0,1943.4816,1943.926,1941.5955,1941.5955,4125.0
2019-09-27 10:45:00,1967.15,1968.3,1966.7,1968.3,400.0,1942.6027,1943.7384,1942.1584,1943.7384,400.0
2019-09-27 10:50:00,1967.17,1967.2,1967.17,1967.2,300.0,1942.6225,1942.6521,1942.6225,1942.6521,300.0
2019-09-27 10:55:00,1968.53,1970.5,1968.45,1968.91,1530.0,1943.9655,1945.9109,1943.8865,1944.3408,1530.0
2019-09-27 11:00:00,1969.26,1969.26,1967.42,1968.66,1300.0,1944.6864,1944.6864,1942.8694,1944.0939,1300.0
2019-09-27 11:05:00,1968.06,1969.54,1968.06,1969.54,600.0,1943.5014,1944.9629,1943.5014,1944.9629,600.0
2019-09-27 11:10:00,1968.0,1969.66,1967.57,1968.96,1400.0,1943.4421,1945.0814,1943.0175,1944.3902,1400.0
2019-09-27 11:15:00,1969.68,1969.69,1967.46,1968.13,700.0,1945.1012,1945.1111,1942.9089,1943.5705,700.0
2019-09-27 11:20:00,1968.86,1970.51,1967.82,1970.51,1647.0,1944.2914,1945.9208,1943.2644,1945.9208,1647.0
2019-09-27 11:25:00,1971.77,1972.19,1970.12,1970.12,1200.0,1947.1651,1947.5799,1945.5357,1945.5357,1200.0
2019-09-27 11:30:00,1972.0,1972.0,1968.41,1968.7,2355.0,1947.3922,1947.3922,1943.847,1944.1334,2355.0
2019-09-27 11:35:00,1970.0,1970.0,1951.16,1954.25,3659.0,1945.4172,1945.4172,1926.8123,1929.8637,3659.0
2019-09-27 11:40:00,1954.16,1957.37,1953.01,1956.69,2200.0,1929.7748,1932.9448,1928.6392,1932.2733,2200.0
2019-09-27 11:45:00,1955.32,1958.5,1954.42,1958.28,1100.0,1930.9204,1934.0607,1930.0316,1933.8434,1100.0
2019-09-27 11:50:00,1954.97,1960.38,1953.68,1953.69,1100.0,1930.5747,1935.9172,1929.3008,1929.3107,1100.0
2019-09-27 11:55:00,1955.34,1965.99,1955.34,1964.62,1400.0,1930.9401,1941.4572,1930.9401,1940.1043,1400.0
2019-09-27 12:00:00,1962.82,1963.72,1960.2,1960.2,800.0,1938.3268,1939.2155,1935.7395,1935.7395,800.0
2019-09-27 12:05:00,1960.2,1962.67,1959.57,1959.57,700.0,1935.7395,1938.1787,1935.1173,1935.1173,700.0
2019-09-27 12:10:00,1965.18,1967.15,1962.65,1963.84,1100.0,1940.6573,1942.6027,1938.1589,1939.3341,1100.0
2019-09-27 12:15:00,1963.45,1966.1,1960.11,1961.23,1700.0,1938.9489,1941.5659,1935.6506,1936.7566,1700.0
2019-09-27 12:20:00,1959.84,1961.66,1959.84,1961.35,600.0,1935.384,1937.1813,1935.384,1936.8751,600.0
2019-09-27 12:25:00,1961.34,1961.34,1958.78,1960.99,901.0,1936.8652,1936.8652,1934.3372,1936.5196,901.0
2019-09-27 12:30:00,1961.29,1961.29,1953.59,1957.32,1389.0,1936.8159,1936.8159,1929.212,1932.8954,1389.0
2019-09-27 12:35:00,1956.97,1956.97,1955.06,1955.06,700.0,1932.5498,1932.5498,1930.6636,1930.6636,700.0
2019-09-27 12:40:00,1959.76,1960.18,1958.65,1958.65,400.0,1935.305,1935.7197,1934.2088,1934.2088,400.0
2019-09-27 12:45:00,1957.57,1957.57,1955.16,1955.22,700.0,1933.1423,1933.1423,1930.7624,1930.8216,700.0
2019-09-27 12:50:00,1955.22,1959.93,1955.21,1957.92,1000.0,1930.8216,1935.4728,1930.8117,1933.4879,1000.0
2019-09-27 12:55:00,1958.21,1960.18,1953.59,1953.59,2172.0,1933.7743,1935.7197,1929.212,1929.212,2172.0
2019-09-27 13:00:00,1952.51,1954.81,1951.92,1953.88,1200.0,1928.1454,1930.4167,1927.5628,1929.4983,1200.0
2019-09-27 13:05:00,1952.79,1954.98,1952.29,1954.98,1100.0,1928.4219,1930.5846,1927.9282,1930.5846,1100.0
2019-09-27 13:10:00,1955.74,1956.14,1954.11,1954.11,600.0,1931.3351,1931.7301,1929.7255,1929.7255,600.0
2019-09-27 13:15:00,1954.6,1954.6,1951.64,1953.18,700.0,1930.2094,1930.2094,1927.2863,1928.8071,700.0
2019-09-27 13:20:00,1952.75,1953.66,1952.6,1952.86,500.0,1928.3824,1929.2811,1928.2343,1928.4911,500.0
2019-09-27 13:25:00,1952.49,1953.73,1952.48,1953.73,500.0,1928.1257,1929.3502,1928.1158,1929.3502,500.0
2019-09-27 13:30:00,1952.92,1952.92,1948.66,1950.78,1800.0,1928.5503,1928.5503,1924.3435,1926.437,1800.0
2019-09-27 13:35:00,1950.26,1950.26,1949.72,1949.72,400.0,1925.9235,1925.9235,1925.3903,1925.3903,400.0
2019-09-27 13:40:00,1949.71,1951.09,1949.63,1950.97,1400.0,1925.3804,1926.7432,1925.3014,1926.6247,1400.0
2019-09-27 13:45:00,1949.88,1951.22,1949.77,1950.57,2460.0,1925.5483,1926.8715,1925.4396,1926.2296,2460.0
2019-09-27 13:50:00,1950.8,1953.59,1949.12,1949.47,4100.0,1926.4568,1929.212,1924.7977,1925.1434,4100.0
2019-09-27 13:55:00,1949.91,1951.32,1949.14,1951.31,1547.0,1925.5779,1926.9703,1924.8175,1926.9604,1547.0
2019-09-27 14:00:00,1951.27,1952.07,1947.77,1948.49,1300.0,1926.9209,1927.7109,1923.4646,1924.1756,1300.0
2019-09-27 14:05:00,1948.22,1948.3,1946.69,1948.3,1890.0,1923.909,1923.988,1922.3981,1923.988,1890.0
2019-09-27 14:10:00,1946.8,1946.8,1943.58,1946.42,1700.0,1922.5067,1922.5067,1919.3269,1922.1314,1700.0
2019-09-27 14:15:00,1944.67,1944.87,1943.77,1943.89,1200.0,1920.4033,1920.6008,1919.5145,1919.633,1200.0
2019-09-27 14:20:00,1945.13,1949.74,1944.36,1944.88,2800.0,1920.8575,1925.41,1920.0971,1920.6106,2800.0
2019-09-27 14:25:00,1946.21,1946.22,1943.36,1943.62,1400.0,1921.924,1921.9339,1919.1096,1919.3664,1400.0
2019-09-27 14:30:00,1944.29,1946.49,1944.29,1946.24,1300.0,1920.028,1922.2006,1920.028,1921.9537,1300.0
2019-09-27 14:35:00,1946.16,1947.25,1945.52,1946.98,600.0,1921.8747,1922.9511,1921.2427,1922.6844,600.0
2019-09-27 14:40:00,1946.73,1947.61,1945.1,1945.34,1700.0,1922.4376,1923.3066,1920.8279,1921.0649,1700.0
2019-09-27 14:45:00,1945.36,1946.62,1943.21,1943.21,2100.0,1921.0847,1922.3289,1918.9615,1918.9615,2100.0
2019-09-27 14:50:00,1943.07,1943.07,1936.86,1938.78,2513.0,1918.8232,1918.8232,1912.6907,1914.5868,2513.0
2019-09-27 14:55:00,1938.8,1940.3,1938.79,1939.0,1600.0,1914.6065,1916.0878,1914.5966,1914.804,1600.0
2019-09-27 15:00:00,1939.0,1943.01,1939.0,1940.29,4200.0,1914.804,1918.764,1914.804,1916.0779,4200.0
2019-09-27 15:05:00,1940.01,1940.83,1938.34,1938.34,1970.0,1915.8014,1916.6112,1914.1523,1914.1523,1970.0
2019-09-27 15:10:00,1938.37,1940.37,1938.02,1939.89,1200.0,1914.1819,1916.1569,1913.8362,1915.6829,1200.0
2019-09-27 15:15:00,1939.89,1941.69,1939.04,1941.19,5517.0,1915.6829,1917.4605,1914.8435,1916.9667,5517.0
2019-09-27 15:20:00,1940.65,1942.21,1938.38,1938.38,4530.0,1916.4334,1917.974,1914.1918,1914.1918,4530.0
2019-09-27 15:25:00,1940.88,1940.88,1937.68,1939.61,3094.0,1916.6606,1916.6606,1913.5005,1915.4064,3094.0
2019-09-27 15:30:00,1939.21,1945.94,1938.93,1945.93,3634.0,1915.0114,1921.6574,1914.7349,1921.6475,3634.0
2019-09-27 15:35:00,1947.08,1947.2,1942.41,1945.33,2100.0,1922.7832,1922.9017,1918.1715,1921.055,2100.0
2019-09-27 15:40:00,1945.33,1945.34,1942.39,1942.39,1600.0,1921.055,1921.0649,1918.1517,1918.1517,1600.0
2019-09-27 15:45:00,1942.12,1942.79,1940.18,1941.0,3446.0,1917.8851,1918.5467,1915.9693,1916.7791,3446.0
2019-09-27 15:50:00,1941.66,1944.79,1940.83,1941.46,5100.0,1917.4308,1920.5218,1916.6112,1917.2333,5100.0
2019-09-27 15:55:00,1941.84,1942.48,1940.24,1942.08,10241.0,1917.6086,1918.2406,1916.0285,1917.8456,10241.0
2019-09-30 09:30:00,1953.0,1953.0,1942.33,1947.63,3068.0,1928.6293,1928.6293,1918.0925,1923.3263,3068.0
2019-09-30 09:35:00,1947.71,1947.94,1947.68,1947.94,400.0,1923.4053,1923.6325,1923.3757,1923.6325,400.0
2019-09-30 09:40:00,1944.99,1953.44,1944.99,1947.88,500.0,1920.7193,1929.0638,1920.7193,1923.5732,500.0
2019-09-30 09:45:00,1948.88,1956.76,1948.87,1954.3,2505.0,1924.5607,1932.3424,1924.5509,1929.9131,2505.0
2019-09-30 09:50:00,1954.3,1956.99,1954.3,1955.69,900.0,1929.9131,1932.5695,1929.9131,1931.2858,900.0
2019-09-30 09:55:00,1955.22,1956.81,1955.22,1956.76,300.0,1930.8216,1932.3918,1930.8216,1932.3424,300.0
2019-09-30 10:00:00,1956.81,1959.09,1954.0,1958.9,2350.0,1932.3918,1934.6433,1929.6168,1934.4557,2350.0
2019-09-30 10:05:00,1960.49,1960.5,1956.99,1958.11,1200.0,1936.0259,1936.0357,1932.5695,1933.6756,1200.0
2019-09-30 10:10:00,1959.01,1965.73,1959.01,1965.72,2633.0,1934.5643,1941.2005,1934.5643,1941.1906,2633.0
2019-09-30 10:15:00,1965.87,1966.19,1964.72,1964.72,400.0,1941.3387,1941.6547,1940.2031,1940.2031,400.0
2019-09-30 10:20:00,1965.64,1966.73,1965.15,1965.34,1110.0,1941.1116,1942.188,1940.6277,1940.8153,1110.0
2019-09-30 10:25:00,1965.15,1965.16,1965.15,1965.15,200.0,1940.6277,1940.6376,1940.6277,1940.6277,200.0
2019-09-30 10:30:00,1966.0,1966.97,1965.38,1965.38,1170.0,1941.4671,1942.425,1940.8548,1940.8548,1170.0
2019-09-30 10:35:00,1964.75,1969.77,1964.74,1967.48,1171.0,1940.2327,1945.1901,1940.2228,1942.9286,1171.0
2019-09-30 10:40:00,1968.48,1969.06,1966.04,1966.26,3198.0,1943.9162,1944.4889,1941.5066,1941.7239,3198.0
2019-09-30 10:45:00,1965.02,1965.7,1962.41,1965.68,1400.0,1940.4993,1941.1708,1937.9219,1941.1511,1400.0
2019-09-30 10:50:00,1964.21,1966.77,1964.21,1966.09,600.0,1939.6994,1942.2275,1939.6994,1941.556,600.0
2019-09-30 10:55:00,1966.77,1968.7,1966.0,1966.0,1237.0,1942.2275,1944.1334,1941.4671,1941.4671,1237.0
2019-09-30 11:00:00,1968.2,1969.75,1966.21,1968.41,2205.0,1943.6396,1945.1703,1941.6745,1943.847,2205.0
2019-09-30 11:05:00,1966.61,1969.53,1966.6,1969.53,800.0,1942.0695,1944.953,1942.0596,1944.953,800.0
2019-09-30 11:10:00,1969.79,1973.02,1969.77,1971.17,1500.0,1945.2098,1948.3995,1945.1901,1946.5726,1500.0
2019-09-30 11:15:00,1971.17,1972.63,1969.78,1971.68,1743.0,1946.5726,1948.0144,1945.1999,1947.0762,1743.0
2019-09-30 11:20:00,1971.68,1973.59,1971.68,1973.59,900.0,1947.0762,1948.9624,1947.0762,1948.9624,900.0
2019-09-30 11:25:00,1975.76,1980.08,1975.76,1978.87,1003.0,1951.1053,1955.3714,1951.1053,1954.1765,1003.0
2019-09-30 11:30:00,1980.78,1980.78,1976.65,1978.93,2797.0,1956.0627,1956.0627,1951.9842,1954.2358,2797.0
2019-09-30 11:35:00,1979.73,1979.82,1977.82,1978.94,1400.0,1955.0258,1955.1146,1953.1396,1954.2456,1400.0
2019-09-30 11:40:00,1978.33,1979.17,1978.33,1979.17,200.0,1953.6432,1954.4728,1953.6432,1954.4728,200.0
2019-09-30 11:45:00,1979.17,1981.28,1979.16,1980.14,2000.0,1954.4728,1956.5564,1954.4629,1955.4307,2000.0
2019-09-30 11:50:00,1981.26,1981.26,1979.58,1979.58,300.0,1956.5367,1956.5367,1954.8776,1954.8776,300.0
2019-09-30 11:55:00,1980.72,1980.74,1980.72,1980.74,300.0,1956.0034,1956.0232,1956.0034,1956.0232,300.0
2019-09-30 12:00:00,1980.16,1982.0,1979.04,1979.8,912.0,1955.4504,1957.2674,1954.3444,1955.0949,912.0
2019-09-30 12:05:00,1979.98,1979.98,1978.71,1978.71,300.0,1955.2726,1955.2726,1954.0185,1954.0185,300.0
2019-09-30 12:10:00,1979.73,1979.93,1979.41,1979.41,300.0,1955.0258,1955.2233,1954.7098,1954.7098,300.0
2019-09-30 12:15:00,1977.27,1977.27,1977.27,1977.27,100.0,1952.5965,1952.5965,1952.5965,1952.5965,100.0
2019-09-30 12:20:00,1975.51,1977.73,1974.17,1977.72,2300.0,1950.8584,1953.0507,1949.5351,1953.0408,2300.0
2019-09-30 12:25:00,1979.08,1981.52,1977.74,1981.52,986.0,1954.3839,1956.7934,1953.0606,1956.7934,986.0
2019-09-30 12:30:00,1980.35,1981.79,1980.0,1980.0,500.0,1955.638,1957.0601,1955.2924,1955.2924,500.0
2019-09-30 12:35:00,1981.38,1982.17,1981.25,1981.25,531.0,1956.6552,1957.4353,1956.5268,1956.5268,531.0
2019-09-30 12:40:00,1982.5,1982.71,1982.38,1982.38,700.0,1957.7612,1957.9686,1957.6427,1957.6427,700.0
2019-09-30 12:45:00,1981.26,1981.26,1981.26,1981.26,100.0,1956.5367,1956.5367,1956.5367,1956.5367,100.0
2019-09-30 12:50:00,1980.94,1981.8,1980.94,1981.8,700.0,1956.2207,1957.0699,1956.2207,1957.0699,700.0
2019-09-30 12:55:00,1981.65,1982.15,1981.04,1981.05,700.0,1956.9218,1957.4156,1956.3194,1956.3293,700.0
2019-09-30 13:00:00,1981.0,1981.0,1979.45,1979.64,4800.0,1956.2799,1956.2799,1954.7493,1954.9369,4800.0
2019-09-30 13:05:00,1979.15,1979.15,1978.31,1978.32,500.0,1954.453,1954.453,1953.6235,1953.6334,500.0
2019-09-30 13:10:00,1978.25,1979.14,1977.71,1977.71,581.0,1953.5642,1954.4431,1953.031,1953.031,581.0
2019-09-30 13:15:00,1977.26,1977.73,1976.4,1976.77,1300.0,1952.5866,1953.0507,1951.7373,1952.1027,1300.0
2019-09-30 13:20:00,1977.15,1977.16,1975.45,1975.45,600.0,1952.478,1952.4878,1950.7992,1950.7992,600.0
2019-09-30 13:25:00,1975.45,1975.45,1973.47,1973.47,500.0,1950.7992,1950.7992,1948.8439,1948.8439,500.0
2019-09-30 13:30:00,1973.47,1973.47,1973.47,1973.47,0.0,1948.8439,1948.8439,1948.8439,1948.8439,0.0
2019-09-30 13:35:00,1972.9,1973.1,1971.92,1972.05,900.0,1948.281,1948.4785,1947.3132,1947.4416,900.0
2019-09-30 13:40:00,1973.3,1973.3,1971.25,1971.65,940.0,1948.676,1948.676,1946.6516,1947.0466,940.0
2019-09-30 13:45:00,1971.99,1972.83,1971.98,1972.83,400.0,1947.3824,1948.2119,1947.3725,1948.2119,400.0
2019-09-30 13:50:00,1975.2,1975.2,1974.9,1974.9,500.0,1950.5523,1950.5523,1950.256,1950.256,500.0
2019-09-30 13:55:00,1973.28,1974.96,1972.56,1974.95,1403.0,1948.6563,1950.3153,1947.9452,1950.3054,1403.0
2019-09-30 14:00:00,1972.67,1973.36,1972.29,1973.36,426.0,1948.0539,1948.7353,1947.6786,1948.7353,426.0
2019-09-30 14:05:00,1974.32,1974.32,1974.31,1974.32,100.0,1949.6833,1949.6833,1949.6734,1949.6833,100.0
2019-09-30 14:10:00,1975.64,1975.64,1974.59,1975.47,1100.0,1950.9868,1950.9868,1949.9499,1950.8189,1100.0
2019-09-30 14:15:00,1973.69,1974.26,1973.06,1973.88,1500.0,1949.0611,1949.624,1948.439,1949.2488,1500.0
2019-09-30 14:20:00,1973.88,1973.88,1973.88,1973.88,0.0,1949.2488,1949.2488,1949.2488,1949.2488,0.0
2019-09-30 14:25:00,1973.31,1973.31,1970.43,1971.35,1900.0,1948.6859,1948.6859,1945.8418,1946.7503,1900.0
2019-09-30 14:30:00,1970.85,1970.86,1968.75,1968.75,628.0,1946.2566,1946.2665,1944.1828,1944.1828,628.0
2019-09-30 14:35:00,1967.36,1967.36,1967.35,1967.36,100.0,1942.8101,1942.8101,1942.8003,1942.8101,100.0
2019-09-30 14:40:00,1966.48,1967.19,1966.47,1967.18,700.0,1941.9411,1942.6422,1941.9312,1942.6324,700.0
2019-09-30 14:45:00,1967.03,1967.03,1967.03,1967.03,100.0,1942.4842,1942.4842,1942.4842,1942.4842,100.0
2019-09-30 14:50:00,1967.03,1967.03,1967.03,1967.03,0.0,1942.4842,1942.4842,1942.4842,1942.4842,0.0
2019-09-30 14:55:00,1965.43,1965.44,1964.58,1964.58,300.0,1940.9042,1940.9141,1940.0648,1940.0648,300.0
2019-09-30 15:00:00,1964.58,1965.11,1963.97,1964.37,600.0,1940.0648,1940.5882,1939.4624,1939.8574,600.0
2019-09-30 15:05:00,1964.48,1966.19,1964.05,1964.05,600.0,1939.9661,1941.6547,1939.5414,1939.5414,600.0
2019-09-30 15:10:00,1962.67,1965.05,1962.66,1963.69,1800.0,1938.1787,1940.529,1938.1688,1939.1859,1800.0
2019-09-30 15:15:00,1964.38,1965.23,1963.25,1963.26,1600.0,1939.8673,1940.7067,1938.7514,1938.7613,1600.0
2019-09-30 15:20:00,1964.21,1964.8,1963.53,1964.45,402.0,1939.6994,1940.2821,1939.0279,1939.9364,402.0
2019-09-30 15:25:00,1965.15,1965.15,1963.01,1963.42,1200.0,1940.6277,1940.6277,1938.5144,1938.9193,1200.0
2019-09-30 15:30:00,1962.55,1963.55,1960.0,1960.0,2200.0,1938.0601,1939.0477,1935.542,1935.542,2200.0
2019-09-30 15:35:00,1959.75,1961.3,1959.74,1961.3,900.0,1935.2951,1936.8257,1935.2852,1936.8257,900.0
2019-09-30 15:40:00,1961.43,1961.58,1959.37,1959.72,2200.0,1936.9541,1937.1023,1934.9198,1935.2655,2200.0
2019-09-30 15:45:00,1959.24,1961.45,1959.03,1959.03,1244.0,1934.7915,1936.9739,1934.5841,1934.5841,1244.0
2019-09-30 15:50:00,1957.48,1960.92,1957.29,1958.43,2400.0,1933.0534,1936.4505,1932.8658,1933.9916,2400.0
2019-09-30 15:55:00,1961.74,1963.85,1960.99,1962.4,5481.0,1937.2603,1939.3439,1936.5196,1937.912,5481.0
2019-10-01 09:30:00,1977.0,1977.0,1964.71,1965.41,3530.0,1952.3298,1952.3298,1940.1932,1940.8845,3530.0
2019-10-01 09:35:00,1973.0,1985.69,1968.99,1984.87,3460.0,1948.3797,1960.9114,1944.4198,1960.1016,3460.0
2019-10-01 09:40:00,1984.86,1984.96,1983.54,1983.54,400.0,1960.0918,1960.1905,1958.7882,1958.7882,400.0
2019-10-01 09:45:00,1985.0,1987.76,1983.78,1985.12,1611.0,1960.23,1962.9556,1959.0252,1960.3485,1611.0
2019-10-01 09:50:00,1985.85,1985.86,1981.84,1984.43,700.0,1961.0694,1961.0793,1957.1094,1959.6671,700.0
2019-10-01 09:55:00,1985.98,1987.14,1985.97,1987.14,200.0,1961.1978,1962.3433,1961.1879,1962.3433,200.0
2019-10-01 10:00:00,1984.32,1986.16,1978.0,1978.0,1850.0,1959.5585,1961.3755,1953.3174,1953.3174,1850.0
2019-10-01 10:05:00,1977.61,1977.61,1971.37,1971.37,1964.0,1952.9322,1952.9322,1946.7701,1946.7701,1964.0
2019-10-01 10:10:00,1971.37,1971.37,1967.43,1967.43,583.0,1946.7701,1946.7701,1942.8793,1942.8793,583.0
2019-10-01 10:15:00,1967.43,1967.43,1967.43,1967.43,0.0,1942.8793,1942.8793,1942.8793,1942.8793,0.0
2019-10-01 10:20:00,1971.25,1971.25,1968.08,1969.34,1400.0,1946.6516,1946.6516,1943.5211,1944.7654,1400.0
2019-10-01 10:25:00,1972.98,1975.75,1972.98,1975.75,1000.0,1948.36,1951.0954,1948.36,1951.0954,1000.0
2019-10-01 10:30:00,1974.87,1977.0,1974.87,1977.0,700.0,1950.2264,1952.3298,1950.2264,1952.3298,700.0
2019-10-01 10:35:00,1975.48,1978.99,1975.48,1977.56,1363.0,1950.8288,1954.295,1950.8288,1952.8828,1363.0
2019-10-01 10:40:00,1976.74,1976.74,1974.47,1975.49,835.0,1952.0731,1952.0731,1949.8314,1950.8387,835.0
2019-10-01 10:45:00,1977.6,1978.54,1975.48,1975.49,1121.0,1952.9223,1953.8506,1950.8288,1950.8387,1121.0
2019-10-01 10:50:00,1974.27,1974.27,1974.26,1974.27,100.0,1949.6339,1949.6339,1949.624,1949.6339,100.0
2019-10-01 10:55:00,1973.44,1974.44,1971.83,1971.84,500.0,1948.8143,1949.8018,1947.2243,1947.2342,500.0
2019-10-01 11:00:00,1967.38,1969.28,1965.79,1965.79,700.0,1942.8299,1944.7062,1941.2597,1941.2597,700.0
2019-10-01 11:05:00,1966.46,1966.88,1965.45,1966.88,900.0,1941.9214,1942.3361,1940.924,1942.3361,900.0
2019-10-01 11:10:00,1967.12,1967.14,1967.12,1967.14,300.0,1942.5731,1942.5929,1942.5731,1942.5929,300.0
2019-10-01 11:15:00,1966.84,1969.05,1966.84,1968.31,890.0,1942.2966,1944.479,1942.2966,1943.7483,890.0
2019-10-01 11:20:00,1968.31,1968.32,1967.52,1967.97,300.0,1943.7483,1943.7581,1942.9681,1943.4125,300.0
2019-10-01 11:25:00,1970.1,1971.11,1970.09,1970.86,644.0,1945.5159,1946.5133,1945.5061,1946.2665,644.0
2019-10-01 11:30:00,1971.54,1972.96,1971.49,1972.19,500.0,1946.938,1948.3402,1946.8886,1947.5799,500.0
2019-10-01 11:35:00,1971.5,1973.46,1970.62,1970.62,1038.0,1946.8985,1948.834,1946.0294,1946.0294,1038.0
2019-10-01 11:40:00,1971.38,1971.94,1970.01,1971.92,2404.0,1946.78,1947.333,1945.4271,1947.3132,2404.0
2019-10-01 11:45:00,1973.24,1974.98,1973.06,1974.97,500.0,1948.6168,1950.335,1948.439,1950.3252,500.0
2019-10-01 11:50:00,1973.67,1975.42,1972.34,1973.25,2511.0,1949.0414,1950.7696,1947.728,1948.6266,2511.0
2019-10-01 11:55:00,1974.88,1975.91,1973.79,1975.91,1100.0,1950.2363,1951.2534,1949.1599,1951.2534,1100.0
2019-10-01 12:00:00,1976.46,1976.46,1974.88,1975.78,969.0,1951.7966,1951.7966,1950.2363,1951.1251,969.0
2019-10-01 12:05:00,1976.28,1978.89,1974.77,1977.55,2768.0,1951.6188,1954.1962,1950.1277,1952.873,2768.0
2019-10-01 12:10:00,1974.88,1976.28,1974.55,1975.32,1200.0,1950.2363,1951.6188,1949.9104,1950.6708,1200.0
2019-10-01 12:15:00,1976.38,1979.64,1976.37,1977.64,3308.0,1951.7176,1954.9369,1951.7077,1952.9618,3308.0
2019-10-01 12:20:00,1979.3,1979.3,1978.25,1978.26,400.0,1954.6011,1954.6011,1953.5642,1953.5741,400.0
2019-10-01 12:25:00,1978.27,1983.39,1978.26,1982.89,1325.0,1953.584,1958.6401,1953.5741,1958.1463,1325.0
2019-10-01 12:30:00,1982.86,1986.28,1982.86,1983.67,1300.0,1958.1167,1961.494,1958.1167,1958.9166,1300.0
2019-10-01 12:35:00,1985.12,1985.64,1984.99,1985.64,500.0,1960.3485,1960.862,1960.2201,1960.862,500.0
2019-10-01 12:40:00,1985.5,1985.5,1984.87,1984.87,200.0,1960.7238,1960.7238,1960.1016,1960.1016,200.0
2019-10-01 12:45:00,1983.3,1984.83,1982.52,1984.83,500.0,1958.5512,1960.0621,1957.781,1960.0621,500.0
2019-10-01 12:50:00,1984.83,1984.83,1984.83,1984.83,0.0,1960.0621,1960.0621,1960.0621,1960.0621,0.0
2019-10-01 12:55:00,1982.74,1984.81,1981.87,1981.87,1764.0,1957.9982,1960.0424,1957.1391,1957.1391,1764.0
2019-10-01 13:00:00,1981.43,1982.94,1981.42,1981.96,1529.0,1956.7046,1958.1957,1956.6947,1957.2279,1529.0
2019-10-01 13:05:00,1981.87,1981.87,1979.74,1980.85,1100.0,1957.1391,1957.1391,1955.0356,1956.1318,1100.0
2019-10-01 13:10:00,1978.67,1978.67,1977.91,1977.91,444.0,1953.979,1953.979,1953.2285,1953.2285,444.0
2019-10-01 13:15:00,1976.88,1977.59,1976.24,1976.44,600.0,1952.2113,1952.9125,1951.5793,1951.7768,600.0
2019-10-01 13:20:00,1976.01,1976.01,1976.0,1976.0,200.0,1951.3522,1951.3522,1951.3423,1951.3423,200.0
2019-10-01 13:25:00,1976.08,1976.08,1974.71,1974.71,500.0,1951.4213,1951.4213,1950.0684,1950.0684,500.0
2019-10-01 13:30:00,1974.44,1974.44,1972.09,1972.09,400.0,1949.8018,1949.8018,1947.4811,1947.4811,400.0
2019-10-01 13:35:00,1974.27,1974.27,1970.37,1970.38,2665.0,1949.6339,1949.6339,1945.7826,1945.7924,2665.0
2019-10-01 13:40:00,1973.15,1973.15,1973.14,1973.15,100.0,1948.5279,1948.5279,1948.518,1948.5279,100.0
2019-10-01 13:45:00,1973.68,1973.69,1973.09,1973.09,200.0,1949.0513,1949.0611,1948.4686,1948.4686,200.0
2019-10-01 13:50:00,1974.87,1975.82,1973.1,1975.82,1765.0,1950.2264,1951.1646,1948.4785,1951.1646,1765.0
2019-10-01 13:55:00,1974.1,1974.1,1973.56,1973.76,600.0,1949.466,1949.466,1948.9328,1949.1303,600.0
2019-10-01 14:00:00,1973.68,1976.71,1973.51,1976.7,800.0,1949.0513,1952.0435,1948.8834,1952.0336,800.0
2019-10-01 14:05:00,1975.56,1976.42,1975.55,1976.42,600.0,1950.9078,1951.7571,1950.8979,1951.7571,600.0
2019-10-01 14:10:00,1976.45,1976.96,1976.45,1976.95,200.0,1951.7867,1952.2903,1951.7867,1952.2805,200.0
2019-10-01 14:15:00,1977.01,1977.83,1976.34,1976.88,1039.0,1952.3397,1953.1495,1951.6781,1952.2113,1039.0
2019-10-01 14:20:00,1976.84,1976.84,1976.84,1976.84,100.0,1952.1718,1952.1718,1952.1718,1952.1718,100.0
2019-10-01 14:25:00,1977.83,1977.83,1976.51,1977.33,800.0,1953.1495,1953.1495,1951.8459,1952.6557,800.0
2019-10-01 14:30:00,1976.51,1981.82,1976.45,1981.5,1700.0,1951.8459,1957.0897,1951.7867,1956.7737,1700.0
2019-10-01 14:35:00,1981.26,1981.38,1977.21,1977.21,1185.0,1956.5367,1956.6552,1952.5372,1952.5372,1185.0
2019-10-01 14:40:00,1979.17,1980.53,1978.85,1978.85,800.0,1954.4728,1955.8158,1954.1567,1954.1567,800.0
2019-10-01 14:45:00,1980.75,1981.16,1980.75,1981.16,300.0,1956.033,1956.4379,1956.033,1956.4379,300.0
2019-10-01 14:50:00,1981.43,1982.23,1980.48,1982.23,1100.0,1956.7046,1957.4946,1955.7664,1957.4946,1100.0
2019-10-01 14:55:00,1983.72,1984.96,1982.26,1982.76,1600.0,1958.966,1960.1905,1957.5242,1958.018,1600.0
2019-10-01 15:00:00,1983.46,1983.9,1982.58,1982.58,600.0,1958.7092,1959.1437,1957.8402,1957.8402,600.0
2019-10-01 15:05:00,1982.58,1982.58,1982.58,1982.58,0.0,1957.8402,1957.8402,1957.8402,1957.8402,0.0
2019-10-01 15:10:00,1985.27,1985.27,1983.78,1983.79,1100.0,1960.4966,1960.4966,1959.0252,1959.0351,1100.0
2019-10-01 15:15:00,1983.79,1984.46,1983.43,1983.44,1651.0,1959.0351,1959.6967,1958.6796,1958.6895,1651.0
2019-10-01 15:20:00,1983.44,1983.49,1982.38,1983.49,800.0,1958.6895,1958.7388,1957.6427,1958.7388,800.0
2019-10-01 15:25:00,1985.0,1986.0,1984.9,1986.0,621.0,1960.23,1961.2175,1960.1313,1961.2175,621.0
2019-10-01 15:30:00,1986.69,1986.7,1981.46,1982.0,2619.0,1961.8989,1961.9088,1956.7342,1957.2674,2619.0
2019-10-01 15:35:00,1980.99,1980.99,1979.09,1979.1,1000.0,1956.27,1956.27,1954.3938,1954.4036,1000.0
2019-10-01 15:40:00,1978.02,1982.47,1978.02,1982.46,1100.0,1953.3371,1957.7316,1953.3371,1957.7217,1100.0
2019-10-01 15:45:00,1982.32,1982.86,1979.79,1979.79,1947.0,1957.5834,1958.1167,1955.085,1955.085,1947.0
2019-10-01 15:50:00,1979.94,1981.42,1978.41,1980.79,2571.0,1955.2331,1956.6947,1953.7222,1956.0725,2571.0
2019-10-01 15:55:00,1980.15,1980.15,1977.09,1980.02,5080.0,1955.4405,1955.4405,1952.4187,1955.3121,5080.0
2019-10-02 09:30:00,1969.0,1969.0,1956.0,1956.0,3498.0,1944.4297,1944.4297,1931.5919,1931.5919,3498.0
2019-10-02 09:35:00,1959.7,1959.7,1950.26,1950.26,1358.0,1935.2457,1935.2457,1925.9235,1925.9235,1358.0
2019-10-02 09:40:00,1954.06,1955.79,1953.08,1953.08,1100.0,1929.6761,1931.3845,1928.7083,1928.7083,1100.0
2019-10-02 09:45:00,1958.37,1958.37,1952.99,1953.0,1600.0,1933.9323,1933.9323,1928.6194,1928.6293,1600.0
2019-10-02 09:50:00,1952.99,1952.99,1949.03,1949.36,1626.0,1928.6194,1928.6194,1924.7089,1925.0347,1626.0
2019-10-02 09:55:00,1949.0,1950.23,1947.0,1950.23,1000.0,1924.6792,1925.8939,1922.7042,1925.8939,1000.0
2019-10-02 10:00:00,1948.72,1949.11,1938.79,1939.17,3296.0,1924.4027,1924.7879,1914.5966,1914.9719,3296.0
2019-10-02 10:05:00,1935.14,1944.81,1935.14,1941.36,2183.0,1910.9922,1920.5415,1910.9922,1917.1346,2183.0
2019-10-02 10:10:00,1943.5,1947.88,1941.97,1946.0,1010.0,1919.2479,1923.5732,1917.737,1921.7167,1010.0
2019-10-02 10:15:00,1948.22,1948.86,1944.73,1944.73,1000.0,1923.909,1924.541,1920.4625,1920.4625,1000.0
2019-10-02 10:20:00,1944.72,1945.29,1941.3,1941.31,1400.0,1920.4526,1921.0155,1917.0753,1917.0852,1400.0
2019-10-02 10:25:00,1940.59,1941.96,1939.5,1940.95,1240.0,1916.3742,1917.7271,1915.2978,1916.7297,1240.0
2019-10-02 10:30:00,1940.97,1940.97,1933.7,1933.71,1636.0,1916.7494,1916.7494,1909.5702,1909.58,1636.0
2019-10-02 10:35:00,1933.3,1935.6,1930.87,1932.34,2215.0,1909.1751,1911.4464,1906.7755,1908.2271,2215.0
2019-10-02 10:40:00,1929.91,1935.66,1929.9,1935.66,1409.0,1905.8275,1911.5057,1905.8176,1911.5057,1409.0
2019-10-02 10:45:00,1936.05,1936.85,1933.07,1935.24,4497.0,1911.8908,1912.6808,1908.948,1911.0909,4497.0
2019-10-02 10:50:00,1933.89,1938.71,1932.7,1938.62,2000.0,1909.7578,1914.5176,1908.5826,1914.4288,2000.0
2019-10-02 10:55:00,1938.95,1939.66,1935.0,1937.62,3328.0,1914.7546,1915.4558,1910.8539,1913.4412,3328.0
2019-10-02 11:00:00,1937.43,1943.13,1936.93,1943.1,4215.0,1913.2536,1918.8825,1912.7599,1918.8529,4215.0
2019-10-02 11:05:00,1941.31,1942.24,1941.04,1941.58,1700.0,1917.0852,1918.0036,1916.8186,1917.3518,1700.0
2019-10-02 11:10:00,1941.93,1941.93,1936.08,1936.16,2054.0,1917.6975,1917.6975,1911.9205,1911.9995,2054.0
2019-10-02 11:15:00,1937.98,1937.98,1933.75,1934.88,3982.0,1913.7967,1913.7967,1909.6195,1910.7354,3982.0
2019-10-02 11:20:00,1936.4,1936.4,1933.9,1933.96,1422.0,1912.2365,1912.2365,1909.7677,1909.8269,1422.0
2019-10-02 11:25:00,1936.74,1938.54,1934.88,1934.92,1000.0,1912.5722,1914.3498,1910.7354,1910.7749,1000.0
2019-10-02 11:30:00,1934.89,1935.78,1932.83,1932.84,1386.0,1910.7453,1911.6242,1908.711,1908.7209,1386.0
2019-10-02 11:35:00,1933.04,1935.33,1931.05,1934.28,2042.0,1908.9184,1911.1798,1906.9532,1910.1429,2042.0
2019-10-02 11:40:00,1936.85,1938.0,1936.85,1937.03,700.0,1912.6808,1913.8165,1912.6808,1912.8586,700.0
2019-10-02 11:45:00,1937.03,1937.65,1935.98,1936.58,400.0,1912.8586,1913.4709,1911.8217,1912.4142,400.0
2019-10-02 11:50:00,1938.63,1941.75,1938.62,1941.55,700.0,1914.4386,1917.5197,1914.4288,1917.3222,700.0
2019-10-02 11:55:00,1941.0,1941.0,1940.99,1941.0,100.0,1916.7791,1916.7791,1916.7692,1916.7791,100.0
2019-10-02 12:00:00,1940.01,1940.01,1940.01,1940.01,200.0,1915.8014,1915.8014,1915.8014,1915.8014,200.0
2019-10-02 12:05:00,1940.45,1942.85,1940.39,1942.84,722.0,1916.2359,1918.606,1916.1767,1918.5961,722.0
2019-10-02 12:10:00,1942.71,1942.71,1938.81,1938.82,878.0,1918.4677,1918.4677,1914.6164,1914.6263,878.0
2019-10-02 12:15:00,1938.82,1938.82,1936.9,1937.94,500.0,1914.6263,1914.6263,1912.7302,1913.7572,500.0
2019-10-02 12:20:00,1937.94,1938.28,1937.54,1937.54,300.0,1913.7572,1914.093,1913.3622,1913.3622,300.0
2019-10-02 12:25:00,1938.07,1939.24,1937.28,1939.24,800.0,1913.8856,1915.041,1913.1055,1915.041,800.0
2019-10-02 12:30:00,1939.24,1939.24,1939.24,1939.24,0.0,1915.041,1915.041,1915.041,1915.041,0.0
2019-10-02 12:35:00,1938.43,1938.43,1933.98,1934.68,900.0,1914.2411,1914.2411,1909.8467,1910.5379,900.0
2019-10-02 12:40:00,1935.0,1936.46,1935.0,1935.32,600.0,1910.8539,1912.2957,1910.8539,1911.1699,600.0
2019-10-02 12:45:00,1934.82,1934.82,1931.96,1931.96,400.0,1910.6762,1910.6762,1907.8519,1907.8519,400.0
2019-10-02 12:50:00,1932.98,1933.06,1932.98,1933.06,200.0,1908.8591,1908.9381,1908.8591,1908.9381,200.0
2019-10-02 12:55:00,1932.5,1934.9,1932.31,1934.53,1300.0,1908.3851,1910.7552,1908.1975,1910.3898,1300.0
2019-10-02 13:00:00,1931.59,1933.69,1931.59,1933.68,1000.0,1907.4865,1909.5603,1907.4865,1909.5504,1000.0
2019-10-02 13:05:00,1935.77,1935.77,1934.47,1934.47,300.0,1911.6143,1911.6143,1910.3305,1910.3305,300.0
2019-10-02 13:10:00,1936.29,1936.39,1935.77,1935.77,589.0,1912.1278,1912.2266,1911.6143,1911.6143,589.0
2019-10-02 13:15:00,1935.77,1935.77,1935.77,1935.77,100.0,1911.6143,1911.6143,1911.6143,1911.6143,100.0
2019-10-02 13:20:00,1934.85,1935.45,1933.85,1934.33,800.0,1910.7058,1911.2983,1909.7183,1910.1923,800.0
2019-10-02 13:25:00,1936.4,1936.4,1936.4,1936.4,200.0,1912.2365,1912.2365,1912.2365,1912.2365,200.0
2019-10-02 13:30:00,1936.44,1936.65,1932.94,1932.94,600.0,1912.276,1912.4833,1908.8196,1908.8196,600.0
2019-10-02 13:35:00,1934.32,1934.32,1933.67,1933.67,536.0,1910.1824,1910.1824,1909.5405,1909.5405,536.0
2019-10-02 13:40:00,1932.46,1932.47,1932.46,1932.46,100.0,1908.3456,1908.3555,1908.3456,1908.3456,100.0
2019-10-02 13:45:00,1932.46,1933.25,1931.72,1932.36,1200.0,1908.3456,1909.1258,1907.6149,1908.2469,1200.0
2019-10-02 13:50:00,1932.63,1932.63,1932.63,1932.63,100.0,1908.5135,1908.5135,1908.5135,1908.5135,100.0
2019-10-02 13:55:00,1932.29,1933.47,1932.29,1933.47,300.0,1908.1778,1909.343,1908.1778,1909.343,300.0
2019-10-02 14:00:00,1933.32,1933.44,1932.8,1932.81,900.0,1909.1949,1909.3134,1908.6814,1908.6913,900.0
2019-10-02 14:05:00,1931.97,1932.95,1931.97,1932.94,250.0,1907.8617,1908.8295,1907.8617,1908.8196,250.0
2019-10-02 14:10:00,1931.94,1932.02,1931.08,1931.43,1201.0,1907.8321,1907.9111,1906.9829,1907.3285,1201.0
2019-10-02 14:15:00,1932.83,1933.84,1932.15,1933.84,615.0,1908.711,1909.7084,1908.0395,1909.7084,615.0
2019-10-02 14:20:00,1935.67,1935.69,1933.9,1933.9,800.0,1911.5156,1911.5353,1909.7677,1909.7677,800.0
2019-10-02 14:25:00,1935.4,1935.9,1935.06,1935.8,608.0,1911.2489,1911.7427,1910.9132,1911.644,608.0
2019-10-02 14:30:00,1935.7,1936.33,1935.06,1936.33,1000.0,1911.5452,1912.1673,1910.9132,1912.1673,1000.0
2019-10-02 14:35:00,1938.46,1938.78,1937.35,1937.35,1150.0,1914.2708,1914.5868,1913.1746,1913.1746,1150.0
2019-10-02 14:40:00,1937.57,1938.37,1937.29,1938.16,603.0,1913.3919,1914.1819,1913.1154,1913.9745,603.0
2019-10-02 14:45:00,1940.27,1942.16,1940.03,1942.01,600.0,1916.0582,1917.9246,1915.8212,1917.7765,600.0
2019-10-02 14:50:00,1941.22,1942.18,1941.18,1942.17,1000.0,1916.9963,1917.9443,1916.9568,1917.9345,1000.0
2019-10-02 14:55:00,1942.97,1945.84,1942.97,1945.84,1912.0,1918.7245,1921.5587,1918.7245,1921.5587,1912.0
2019-10-02 15:00:00,1947.47,1948.42,1942.31,1942.32,1600.0,1923.1683,1924.1065,1918.0727,1918.0826,1600.0
2019-10-02 15:05:00,1942.66,1942.69,1942.47,1942.47,414.0,1918.4183,1918.448,1918.2307,1918.2307,414.0
2019-10-02 15:10:00,1943.61,1945.83,1943.24,1945.67,705.0,1919.3565,1921.5488,1918.9911,1921.3908,705.0
2019-10-02 15:15:00,1945.66,1947.96,1944.86,1947.96,3200.0,1921.3809,1923.6522,1920.5909,1923.6522,3200.0
2019-10-02 15:20:00,1947.94,1951.54,1945.77,1945.77,2542.0,1923.6325,1927.1875,1921.4895,1921.4895,2542.0
2019-10-02 15:25:00,1947.04,1947.04,1941.62,1942.56,800.0,1922.7437,1922.7437,1917.3913,1918.3196,800.0
2019-10-02 15:30:00,1941.26,1943.2,1940.39,1943.18,963.0,1917.0358,1918.9516,1916.1767,1918.9319,963.0
2019-10-02 15:35:00,1943.54,1945.21,1942.04,1942.04,1600.0,1919.2874,1920.9365,1917.8061,1917.8061,1600.0
2019-10-02 15:40:00,1941.75,1944.1,1940.41,1941.11,1400.0,1917.5197,1919.8404,1916.1964,1916.8877,1400.0
2019-10-02 15:45:00,1940.61,1940.92,1937.58,1938.65,2601.0,1916.3939,1916.7001,1913.4017,1914.4584,2601.0
2019-10-02 15:50:00,1937.94,1940.35,1936.21,1940.35,2613.0,1913.7572,1916.1372,1912.0488,1916.1372,2613.0
2019-10-02 15:55:00,1941.3,1942.24,1937.79,1939.96,8179.0,1917.0753,1918.0036,1913.6091,1915.752,8179.0
2019-10-03 09:30:00,1936.55,1940.8,1936.0,1940.8,2280.0,1912.3846,1916.5816,1911.8415,1916.5816,2280.0
2019-10-03 09:35:00,1949.33,1949.34,1935.61,1935.62,1100.0,1925.0051,1925.015,1911.4563,1911.4662,1100.0
2019-10-03 09:40:00,1939.98,1940.99,1939.23,1940.99,900.0,1915.7718,1916.7692,1915.0312,1916.7692,900.0
2019-10-03 09:45:00,1937.09,1940.81,1937.09,1940.81,200.0,1912.9179,1916.5914,1912.9179,1916.5914,200.0
2019-10-03 09:50:00,1941.33,1944.88,1941.27,1941.28,950.0,1917.1049,1920.6106,1917.0457,1917.0556,950.0
2019-10-03 09:55:00,1940.41,1942.8,1940.41,1940.8,1200.0,1916.1964,1918.5566,1916.1964,1916.5816,1200.0
2019-10-03 10:00:00,1933.47,1933.47,1918.23,1921.9,1700.0,1909.343,1909.343,1894.2932,1897.9174,1700.0
2019-10-03 10:05:00,1920.3,1925.0,1920.3,1925.0,2111.0,1896.3374,1900.9787,1896.3374,1900.9787,2111.0
2019-10-03 10:10:00,1922.79,1924.72,1920.78,1922.8,2200.0,1898.7963,1900.7022,1896.8114,1898.8062,2200.0
2019-10-03 10:15:00,1925.7,1927.58,1925.7,1927.36,300.0,1901.67,1903.5265,1901.67,1903.3093,300.0
2019-10-03 10:20:00,1929.03,1933.07,1927.82,1933.07,1090.0,1904.9584,1908.948,1903.7635,1908.948,1090.0
2019-10-03 10:25:00,1931.37,1937.79,1930.95,1937.78,1285.0,1907.2692,1913.6091,1906.8545,1913.5992,1285.0
2019-10-03 10:30:00,1937.71,1938.4,1934.69,1938.4,1200.0,1913.5301,1914.2115,1910.5478,1914.2115,1200.0
2019-10-03 10:35:00,1940.35,1942.54,1938.72,1941.01,2434.0,1916.1372,1918.2998,1914.5275,1916.7889,2434.0
2019-10-03 10:40:00,1941.0,1941.0,1939.71,1939.71,800.0,1916.7791,1916.7791,1915.5052,1915.5052,800.0
2019-10-03 10:45:00,1939.5,1939.5,1937.2,1938.29,800.0,1915.2978,1915.2978,1913.0265,1914.1029,800.0
2019-10-03 10:50:00,1934.79,1937.06,1934.49,1934.49,1970.0,1910.6466,1912.8882,1910.3503,1910.3503,1970.0
2019-10-03 10:55:00,1937.2,1943.21,1936.98,1943.21,1700.0,1913.0265,1918.9615,1912.8092,1918.9615,1700.0
2019-10-03 11:00:00,1941.17,1945.0,1939.25,1944.69,1208.0,1916.9469,1920.7291,1915.0509,1920.423,1208.0
2019-10-03 11:05:00,1946.01,1950.51,1946.01,1947.21,1350.0,1921.7265,1926.1704,1921.7265,1922.9116,1350.0
2019-10-03 11:10:00,1947.31,1952.0,1945.98,1950.56,1200.0,1923.0103,1927.6418,1921.6969,1926.2198,1200.0
2019-10-03 11:15:00,1949.21,1953.65,1949.21,1952.0,1113.0,1924.8866,1929.2712,1924.8866,1927.6418,1113.0
2019-10-03 11:20:00,1952.0,1952.82,1950.4,1950.9,850.0,1927.6418,1928.4516,1926.0618,1926.5555,850.0
2019-10-03 11:25:00,1950.11,1950.11,1949.7,1949.79,600.0,1925.7754,1925.7754,1925.3705,1925.4594,600.0
2019-10-03 11:30:00,1950.92,1950.93,1949.12,1949.12,300.0,1926.5753,1926.5852,1924.7977,1924.7977,300.0
2019-10-03 11:35:00,1949.07,1949.07,1945.7,1945.73,1900.0,1924.7484,1924.7484,1921.4204,1921.45,1900.0
2019-10-03 11:40:00,1944.17,1947.31,1944.17,1945.75,400.0,1919.9095,1923.0103,1919.9095,1921.4698,400.0
2019-10-03 11:45:00,1945.7,1945.7,1944.17,1944.75,417.0,1921.4204,1921.4204,1919.9095,1920.4823,417.0
2019-10-03 11:50:00,1942.77,1942.87,1942.11,1942.52,700.0,1918.527,1918.6257,1917.8752,1918.2801,700.0
2019-10-03 11:55:00,1941.0,1941.0,1940.99,1941.0,1400.0,1916.7791,1916.7791,1916.7692,1916.7791,1400.0
2019-10-03 12:00:00,1941.59,1941.59,1940.34,1941.11,1000.0,1917.3617,1917.3617,1916.1273,1916.8877,1000.0
2019-10-03 12:05:00,1941.8,1944.42,1941.18,1944.31,800.0,1917.5691,1920.1564,1916.9568,1920.0478,800.0
2019-10-03 12:10:00,1946.18,1946.18,1945.16,1946.11,1300.0,1921.8944,1921.8944,1920.8872,1921.8253,1300.0
2019-10-03 12:15:00,1944.85,1944.86,1938.43,1938.44,500.0,1920.581,1920.5909,1914.2411,1914.251,500.0
2019-10-03 12:20:00,1940.51,1942.1,1940.51,1941.06,716.0,1916.2952,1917.8653,1916.2952,1916.8383,716.0
2019-10-03 12:25:00,1943.54,1947.74,1942.75,1946.1,2100.0,1919.2874,1923.435,1918.5072,1921.8154,2100.0
2019-10-03 12:30:00,1946.05,1948.0,1946.05,1948.0,830.0,1921.766,1923.6917,1921.766,1923.6917,830.0
2019-10-03 12:35:00,1948.44,1948.45,1945.04,1946.63,1584.0,1924.1262,1924.1361,1920.7686,1922.3388,1584.0
2019-10-03 12:40:00,1945.8,1947.46,1945.29,1945.29,400.0,1921.5192,1923.1585,1921.0155,1921.0155,400.0
2019-10-03 12:45:00,1945.62,1947.44,1943.38,1947.34,3521.0,1921.3414,1923.1387,1919.1294,1923.0399,3521.0
2019-10-03 12:50:00,1945.76,1945.76,1945.75,1945.76,200.0,1921.4797,1921.4797,1921.4698,1921.4797,200.0
2019-10-03 12:55:00,1945.04,1947.29,1945.04,1946.46,923.0,1920.7686,1922.9906,1920.7686,1922.1709,923.0
2019-10-03 13:00:00,1947.13,1947.66,1946.61,1946.61,700.0,1922.8326,1923.356,1922.3191,1922.3191,700.0
2019-10-03 13:05:00,1946.42,1947.08,1946.06,1946.07,600.0,1922.1314,1922.7832,1921.7759,1921.7858,600.0
2019-10-03 13:10:00,1946.06,1946.24,1944.17,1946.24,800.0,1921.7759,1921.9537,1919.9095,1921.9537,800.0
2019-10-03 13:15:00,1945.63,1947.66,1945.63,1946.78,6137.0,1921.3513,1923.356,1921.3513,1922.4869,6137.0
2019-10-03 13:20:00,1947.21,1948.88,1946.75,1948.88,2450.0,1922.9116,1924.5607,1922.4573,1924.5607,2450.0
2019-10-03 13:25:00,1949.22,1949.24,1946.75,1946.75,880.0,1924.8965,1924.9162,1922.4573,1922.4573,880.0
2019-10-03 13:30:00,1948.03,1950.01,1947.68,1950.01,500.0,1923.7213,1925.6766,1923.3757,1925.6766,500.0
2019-10-03 13:35:00,1950.69,1950.7,1948.8,1948.81,233.0,1926.3481,1926.358,1924.4817,1924.4916,233.0
2019-10-03 13:40:00,1949.35,1951.99,1948.05,1951.95,1800.0,1925.0249,1927.6319,1923.7411,1927.5924,1800.0
2019-10-03 13:45:00,1953.42,1953.42,1953.41,1953.42,100.0,1929.0441,1929.0441,1929.0342,1929.0441,100.0
2019-10-03 13:50:00,1953.56,1953.57,1953.56,1953.56,200.0,1929.1823,1929.1922,1929.1823,1929.1823,200.0
2019-10-03 13:55:00,1952.01,1952.78,1952.01,1952.78,200.0,1927.6517,1928.4121,1927.6517,1928.4121,200.0
2019-10-03 14:00:00,1952.03,1952.03,1950.98,1952.0,800.0,1927.6714,1927.6714,1926.6345,1927.6418,800.0
2019-10-03 14:05:00,1950.66,1951.77,1950.65,1951.77,400.0,1926.3185,1927.4147,1926.3086,1927.4147,400.0
2019-10-03 14:10:00,1949.23,1951.7,1948.73,1951.69,709.0,1924.9064,1927.3455,1924.4126,1927.3357,709.0
2019-10-03 14:15:00,1952.78,1954.0,1951.98,1951.98,1200.0,1928.4121,1929.6168,1927.622,1927.622,1200.0
2019-10-03 14:20:00,1952.05,1958.0,1952.0,1956.77,2700.0,1927.6912,1933.5669,1927.6418,1932.3523,2700.0
2019-10-03 14:25:00,1957.88,1958.0,1956.99,1958.0,800.0,1933.4484,1933.5669,1932.5695,1933.5669,800.0
2019-10-03 14:30:00,1959.68,1959.94,1958.51,1958.7,1200.0,1935.226,1935.4827,1934.0706,1934.2582,1200.0
2019-10-03 14:35:00,1957.86,1957.98,1956.42,1956.66,1100.0,1933.4287,1933.5472,1932.0066,1932.2436,1100.0
2019-10-03 14:40:00,1957.51,1957.51,1957.51,1957.51,100.0,1933.083,1933.083,1933.083,1933.083,100.0
2019-10-03 14:45:00,1956.81,1959.02,1956.8,1959.02,500.0,1932.3918,1934.5742,1932.3819,1934.5742,500.0
2019-10-03 14:50:00,1959.01,1959.01,1957.61,1957.61,550.0,1934.5643,1934.5643,1933.1818,1933.1818,550.0
2019-10-03 14:55:00,1958.24,1958.38,1956.98,1957.38,977.0,1933.8039,1933.9422,1932.5597,1932.9547,977.0
2019-10-03 15:00:00,1957.8,1958.03,1956.93,1958.03,1400.0,1933.3694,1933.5966,1932.5103,1933.5966,1400.0
2019-10-03 15:05:00,1958.53,1959.7,1958.53,1959.13,622.0,1934.0903,1935.2457,1934.0903,1934.6828,622.0
2019-10-03 15:10:00,1959.89,1960.99,1957.63,1958.52,1000.0,1935.4333,1936.5196,1933.2015,1934.0804,1000.0
2019-10-03 15:15:00,1958.97,1958.97,1957.29,1957.94,600.0,1934.5248,1934.5248,1932.8658,1933.5077,600.0
2019-10-03 15:20:00,1958.0,1960.38,1958.0,1960.28,800.0,1933.5669,1935.9172,1933.5669,1935.8185,800.0
2019-10-03 15:25:00,1961.01,1961.57,1961.01,1961.56,500.0,1936.5394,1937.0924,1936.5394,1937.0825,500.0
2019-10-03 15:30:00,1960.46,1960.47,1958.62,1958.73,1200.0,1935.9962,1936.0061,1934.1792,1934.2878,1200.0
2019-10-03 15:35:00,1958.8,1960.0,1958.77,1959.87,1724.0,1934.3569,1935.542,1934.3273,1935.4136,1724.0
2019-10-03 15:40:00,1960.11,1961.75,1959.95,1960.79,1000.0,1935.6506,1937.2701,1935.4926,1936.3221,1000.0
2019-10-03 15:45:00,1960.9,1960.91,1958.29,1958.29,1100.0,1936.4307,1936.4406,1933.8533,1933.8533,1100.0
2019-10-03 15:50:00,1957.09,1963.11,1957.09,1961.63,2351.0,1932.6683,1938.6132,1932.6683,1937.1516,2351.0
2019-10-03 15:55:00,1962.37,1964.3,1961.42,1961.44,6365.0,1937.8824,1939.7883,1936.9443,1936.964,6365.0
2019-10-04 09:30:00,1970.64,1971.51,1965.31,1969.97,2193.0,1946.0492,1946.9083,1940.7857,1945.3876,2193.0
2019-10-04 09:35:00,1973.0,1976.7,1972.99,1976.69,505.0,1948.3797,1952.0336,1948.3699,1952.0237,505.0
2019-10-04 09:40:00,1974.75,1974.75,1970.0,1973.07,1500.0,1950.1079,1950.1079,1945.4172,1948.4489,1500.0
2019-10-04 09:45:00,1973.07,1973.66,1970.0,1970.0,1782.0,1948.4489,1949.0315,1945.4172,1945.4172,1782.0
2019-10-04 09:50:00,1965.88,1973.35,1965.88,1973.35,521.0,1941.3486,1948.7254,1941.3486,1948.7254,521.0
2019-10-04 09:55:00,1974.32,1974.32,1974.31,1974.32,200.0,1949.6833,1949.6833,1949.6734,1949.6833,200.0
2019-10-04 10:00:00,1976.32,1980.0,1976.31,1979.91,900.0,1951.6583,1955.2924,1951.6484,1955.2035,900.0
2019-10-04 10:05:00,1978.25,1979.97,1978.25,1979.97,300.0,1953.5642,1955.2628,1953.5642,1955.2628,300.0
2019-10-04 10:10:00,1977.3,1977.89,1974.36,1974.37,1448.0,1952.6261,1953.2087,1949.7228,1949.7327,1448.0
2019-10-04 10:15:00,1978.16,1978.38,1977.28,1977.85,700.0,1953.4754,1953.6926,1952.6063,1953.1692,700.0
2019-10-04 10:20:00,1981.02,1981.74,1980.79,1981.32,800.0,1956.2997,1957.0107,1956.0725,1956.5959,800.0
2019-10-04 10:25:00,1981.33,1982.55,1977.39,1977.39,1600.0,1956.6058,1957.8106,1952.715,1952.715,1600.0
2019-10-04 10:30:00,1978.37,1978.37,1974.24,1976.31,1600.0,1953.6827,1953.6827,1949.6043,1951.6484,1600.0
2019-10-04 10:35:00,1975.75,1976.76,1974.38,1976.76,600.0,1951.0954,1952.0928,1949.7425,1952.0928,600.0
2019-10-04 10:40:00,1976.35,1976.35,1973.05,1973.06,500.0,1951.6879,1951.6879,1948.4291,1948.439,500.0
2019-10-04 10:45:00,1975.63,1975.63,1970.41,1971.06,1228.0,1950.9769,1950.9769,1945.8221,1946.464,1228.0
2019-10-04 10:50:00,1972.19,1974.4,1972.18,1973.63,800.0,1947.5799,1949.7623,1947.57,1949.0019,800.0
2019-10-04 10:55:00,1973.63,1973.63,1971.19,1972.1,900.0,1949.0019,1949.0019,1946.5923,1947.491,900.0
2019-10-04 11:00:00,1972.1,1973.05,1970.72,1970.88,1320.0,1947.491,1948.4291,1946.1282,1946.2862,1320.0
2019-10-04 11:05:00,1972.88,1972.88,1970.81,1970.82,600.0,1948.2612,1948.2612,1946.2171,1946.227,600.0
2019-10-04 11:10:00,1970.17,1971.11,1970.17,1970.67,1267.0,1945.5851,1946.5133,1945.5851,1946.0788,1267.0
2019-10-04 11:15:00,1972.08,1972.08,1969.12,1969.31,500.0,1947.4712,1947.4712,1944.5482,1944.7358,500.0
2019-10-04 11:20:00,1969.31,1969.79,1966.58,1969.79,310.0,1944.7358,1945.2098,1942.0399,1945.2098,310.0
2019-10-04 11:25:00,1968.54,1968.54,1968.54,1968.54,100.0,1943.9754,1943.9754,1943.9754,1943.9754,100.0
2019-10-04 11:30:00,1972.72,1972.72,1971.77,1971.78,300.0,1948.1032,1948.1032,1947.1651,1947.175,300.0
2019-10-04 11:35:00,1974.33,1974.33,1974.33,1974.33,300.0,1949.6932,1949.6932,1949.6932,1949.6932,300.0
2019-10-04 11:40:00,1974.33,1975.04,1970.88,1970.88,900.0,1949.6932,1950.3943,1946.2862,1946.2862,900.0
2019-10-04 11:45:00,1970.88,1970.88,1968.51,1970.49,1000.0,1946.2862,1946.2862,1943.9458,1945.9011,1000.0
2019-10-04 11:50:00,1970.79,1971.49,1970.36,1970.36,300.0,1946.1973,1946.8886,1945.7727,1945.7727,300.0
2019-10-04 11:55:00,1973.48,1973.48,1968.77,1968.85,408.0,1948.8538,1948.8538,1944.2025,1944.2815,408.0
2019-10-04 12:00:00,1968.75,1970.75,1967.08,1969.36,807.0,1944.1828,1946.1578,1942.5336,1944.7852,807.0
2019-10-04 12:05:00,1970.74,1970.74,1970.74,1970.74,100.0,1946.148,1946.148,1946.148,1946.148,100.0
2019-10-04 12:10:00,1969.1,1969.55,1969.1,1969.54,800.0,1944.5284,1944.9728,1944.5284,1944.9629,800.0
2019-10-04 12:15:00,1967.82,1969.4,1967.14,1967.15,714.0,1943.2644,1944.8247,1942.5929,1942.6027,714.0
2019-10-04 12:20:00,1967.28,1970.74,1967.28,1970.74,200.0,1942.7311,1946.148,1942.7311,1946.148,200.0
2019-10-04 12:25:00,1972.13,1973.25,1971.32,1971.32,400.0,1947.5206,1948.6266,1946.7207,1946.7207,400.0
2019-10-04 12:30:00,1971.32,1971.32,1971.32,1971.32,0.0,1946.7207,1946.7207,1946.7207,1946.7207,0.0
2019-10-04 12:35:00,1973.37,1976.68,1972.2,1976.68,300.0,1948.7451,1952.0138,1947.5897,1952.0138,300.0
2019-10-04 12:40:00,1974.97,1975.56,1974.89,1975.56,500.0,1950.3252,1950.9078,1950.2462,1950.9078,500.0
2019-10-04 12:45:00,1975.12,1975.35,1975.11,1975.34,200.0,1950.4733,1950.7004,1950.4634,1950.6905,200.0
2019-10-04 12:50:00,1975.86,1976.42,1974.65,1976.42,400.0,1951.2041,1951.7571,1950.0092,1951.7571,400.0
2019-10-04 12:55:00,1976.16,1976.67,1976.15,1976.67,200.0,1951.5003,1952.004,1951.4904,1952.004,200.0
2019-10-04 13:00:00,1976.67,1976.67,1976.67,1976.67,0.0,1952.004,1952.004,1952.004,1952.004,0.0
2019-10-04 13:05:00,1976.64,1976.65,1973.68,1976.44,705.0,1951.9743,1951.9842,1949.0513,1951.7768,705.0
2019-10-04 13:10:00,1975.91,1975.91,1975.91,1975.91,100.0,1951.2534,1951.2534,1951.2534,1951.2534,100.0
2019-10-04 13:15:00,1975.95,1976.23,1975.95,1976.23,400.0,1951.2929,1951.5694,1951.2929,1951.5694,400.0
2019-10-04 13:20:00,1975.52,1976.71,1975.37,1975.46,900.0,1950.8683,1952.0435,1950.7202,1950.8091,900.0
2019-10-04 13:25:00,1974.44,1974.44,1974.43,1974.44,300.0,1949.8018,1949.8018,1949.7919,1949.8018,300.0
2019-10-04 13:30:00,1974.33,1974.37,1974.32,1974.37,200.0,1949.6932,1949.7327,1949.6833,1949.7327,200.0
2019-10-04 13:35:00,1972.76,1974.58,1972.76,1974.58,200.0,1948.1427,1949.94,1948.1427,1949.94,200.0
2019-10-04 13:40:00,1974.58,1975.12,1974.58,1975.12,300.0,1949.94,1950.4733,1949.94,1950.4733,300.0
2019-10-04 13:45:00,1973.75,1973.75,1969.38,1971.99,500.0,1949.1204,1949.1204,1944.8049,1947.3824,500.0
2019-10-04 13:50:00,1970.38,1971.82,1970.37,1971.76,500.0,1945.7924,1947.2145,1945.7826,1947.1552,500.0
2019-10-04 13:55:00,1971.33,1971.34,1970.93,1970.95,1290.0,1946.7306,1946.7405,1946.3356,1946.3553,1290.0
2019-10-04 14:00:00,1971.79,1971.91,1971.78,1971.79,300.0,1947.1848,1947.3034,1947.175,1947.1848,300.0
2019-10-04 14:05:00,1970.96,1971.47,1970.96,1971.47,200.0,1946.3652,1946.8688,1946.3652,1946.8688,200.0
2019-10-04 14:10:00,1971.62,1972.08,1970.08,1970.95,500.0,1947.017,1947.4712,1945.4962,1946.3553,500.0
2019-10-04 14:15:00,1971.67,1973.54,1971.67,1973.54,400.0,1947.0663,1948.913,1947.0663,1948.913,400.0
2019-10-04 14:20:00,1972.91,1974.0,1972.9,1974.0,200.0,1948.2909,1949.3673,1948.281,1949.3673,200.0
2019-10-04 14:25:00,1974.53,1976.39,1974.53,1976.39,400.0,1949.8907,1951.7274,1949.8907,1951.7274,400.0
2019-10-04 14:30:00,1976.25,1976.25,1974.41,1974.42,200.0,1951.5892,1951.5892,1949.7722,1949.782,200.0
2019-10-04 14:35:00,1976.27,1977.65,1976.26,1977.65,300.0,1951.6089,1952.9717,1951.5991,1952.9717,300.0
2019-10-04 14:40:00,1977.65,1977.94,1977.26,1977.26,600.0,1952.9717,1953.2581,1952.5866,1952.5866,600.0
2019-10-04 14:45:00,1978.42,1979.38,1978.41,1979.38,522.0,1953.7321,1954.6801,1953.7222,1954.6801,522.0
2019-10-04 14:50:00,1977.89,1979.13,1977.02,1977.02,1400.0,1953.2087,1954.4333,1952.3496,1952.3496,1400.0
2019-10-04 14:55:00,1978.11,1978.97,1977.58,1978.79,600.0,1953.426,1954.2753,1952.9026,1954.0975,600.0
2019-10-04 15:00:00,1979.18,1979.81,1979.05,1979.81,1000.0,1954.4826,1955.1048,1954.3543,1955.1048,1000.0
2019-10-04 15:05:00,1979.02,1980.08,1978.02,1980.08,1200.0,1954.3246,1955.3714,1953.3371,1955.3714,1200.0
2019-10-04 15:10:00,1980.08,1980.08,1978.52,1979.37,630.0,1955.3714,1955.3714,1953.8309,1954.6703,630.0
2019-10-04 15:15:00,1979.66,1980.73,1979.25,1980.47,500.0,1954.9566,1956.0133,1954.5518,1955.7565,500.0
2019-10-04 15:20:00,1980.08,1980.08,1979.09,1979.26,400.0,1955.3714,1955.3714,1954.3938,1954.5616,400.0
2019-10-04 15:25:00,1979.26,1979.85,1978.31,1978.41,1007.0,1954.5616,1955.1443,1953.6235,1953.7222,1007.0
2019-10-04 15:30:00,1978.38,1978.89,1978.38,1978.89,400.0,1953.6926,1954.1962,1953.6926,1954.1962,400.0
2019-10-04 15:35:00,1978.41,1980.0,1978.4,1979.41,1300.0,1953.7222,1955.2924,1953.7124,1954.7098,1300.0
2019-10-04 15:40:00,1980.12,1983.55,1980.11,1983.22,1700.0,1955.4109,1958.7981,1955.401,1958.4722,1700.0
2019-10-04 15:45:00,1983.48,1984.62,1982.45,1984.53,1000.0,1958.729,1959.8547,1957.7118,1959.7659,1000.0
2019-10-04 15:50:00,1983.78,1984.63,1982.37,1983.58,2995.0,1959.0252,1959.8646,1957.6328,1958.8277,2995.0
2019-10-04 15:55:00,1983.71,1984.87,1980.8,1981.39,4089.0,1958.9561,1960.1016,1956.0824,1956.6651,4089.0
2019-10-07 09:30:00,1971.01,1980.26,1968.17,1968.18,3672.0,1946.4146,1955.5492,1943.61,1943.6199,3672.0
2019-10-07 09:35:00,1969.51,1969.51,1953.14,1959.39,2000.0,1944.9333,1944.9333,1928.7676,1934.9396,2000.0
2019-10-07 09:40:00,1956.63,1960.7,1954.3,1960.0,2386.0,1932.214,1936.2332,1929.9131,1935.542,2386.0
2019-10-07 09:45:00,1960.0,1960.05,1955.65,1958.09,1100.0,1935.542,1935.5913,1931.2463,1933.6558,1100.0
2019-10-07 09:50:00,1958.09,1958.09,1955.64,1956.17,2324.0,1933.6558,1933.6558,1931.2364,1931.7598,2324.0
2019-10-07 09:55:00,1956.14,1956.26,1952.71,1952.71,965.0,1931.7301,1931.8486,1928.3429,1928.3429,965.0
2019-10-07 10:00:00,1950.85,1955.2,1950.85,1955.2,700.0,1926.5061,1930.8019,1926.5061,1930.8019,700.0
2019-10-07 10:05:00,1955.71,1961.83,1955.71,1960.0,1610.0,1931.3055,1937.3491,1931.3055,1935.542,1610.0
2019-10-07 10:10:00,1962.94,1963.02,1960.69,1960.69,600.0,1938.4453,1938.5243,1936.2234,1936.2234,600.0
2019-10-07 10:15:00,1963.44,1964.71,1961.22,1961.22,1232.0,1938.939,1940.1932,1936.7467,1936.7467,1232.0
2019-10-07 10:20:00,1959.77,1961.6,1959.73,1959.73,400.0,1935.3148,1937.122,1935.2753,1935.2753,400.0
2019-10-07 10:25:00,1962.18,1964.64,1959.22,1962.85,1700.0,1937.6948,1940.1241,1934.7717,1938.3564,1700.0
2019-10-07 10:30:00,1960.61,1962.83,1959.92,1959.93,500.0,1936.1444,1938.3367,1935.463,1935.4728,500.0
2019-10-07 10:35:00,1959.95,1961.39,1959.52,1959.94,1200.0,1935.4926,1936.9146,1935.068,1935.4827,1200.0
2019-10-07 10:40:00,1961.12,1961.79,1960.02,1961.79,400.0,1936.648,1937.3096,1935.5617,1937.3096,400.0
2019-10-07 10:45:00,1961.28,1961.37,1960.24,1960.25,420.0,1936.806,1936.8949,1935.779,1935.7889,420.0
2019-10-07 10:50:00,1963.27,1963.27,1963.26,1963.27,300.0,1938.7712,1938.7712,1938.7613,1938.7712,300.0
2019-10-07 10:55:00,1965.0,1969.44,1964.99,1967.39,1000.0,1940.4796,1944.8642,1940.4697,1942.8398,1000.0
2019-10-07 11:00:00,1966.5,1966.6,1966.5,1966.6,1000.0,1941.9609,1942.0596,1941.9609,1942.0596,1000.0
2019-10-07 11:05:00,1963.19,1967.71,1963.19,1964.75,918.0,1938.6922,1943.1558,1938.6922,1940.2327,918.0
2019-10-07 11:10:00,1965.91,1965.91,1960.86,1960.86,600.0,1941.3782,1941.3782,1936.3912,1936.3912,600.0
2019-10-07 11:15:00,1960.86,1961.89,1960.51,1961.89,539.0,1936.3912,1937.4084,1936.0456,1937.4084,539.0
2019-10-07 11:20:00,1962.35,1962.35,1960.5,1960.5,700.0,1937.8626,1937.8626,1936.0357,1936.0357,700.0
2019-10-07 11:25:00,1962.12,1962.12,1959.95,1961.4,400.0,1937.6355,1937.6355,1935.4926,1936.9245,400.0
2019-10-07 11:30:00,1958.91,1962.09,1958.9,1962.09,500.0,1934.4656,1937.6059,1934.4557,1937.6059,500.0
2019-10-07 11:35:00,1962.09,1962.09,1958.19,1958.19,1200.0,1937.6059,1937.6059,1933.7546,1933.7546,1200.0
2019-10-07 11:40:00,1959.49,1960.54,1959.49,1960.54,200.0,1935.0383,1936.0752,1935.0383,1936.0752,200.0
2019-10-07 11:45:00,1961.28,1961.28,1959.03,1959.03,1107.0,1936.806,1936.806,1934.5841,1934.5841,1107.0
2019-10-07 11:50:00,1959.04,1959.83,1958.41,1959.82,2300.0,1934.5939,1935.3741,1933.9718,1935.3642,2300.0
2019-10-07 11:55:00,1958.13,1960.11,1958.13,1960.11,200.0,1933.6953,1935.6506,1933.6953,1935.6506,200.0
2019-10-07 12:00:00,1960.12,1960.25,1957.96,1958.7,1362.0,1935.6605,1935.7889,1933.5274,1934.2582,1362.0
2019-10-07 12:05:00,1959.03,1959.03,1957.45,1957.45,624.0,1934.5841,1934.5841,1933.0238,1933.0238,624.0
2019-10-07 12:10:00,1956.32,1957.44,1955.03,1957.23,1400.0,1931.9079,1933.0139,1930.634,1932.8065,1400.0
2019-10-07 12:15:00,1957.12,1959.01,1957.12,1958.23,1150.0,1932.6979,1934.5643,1932.6979,1933.7941,1150.0
2019-10-07 12:20:00,1957.49,1958.47,1956.0,1957.28,1150.0,1933.0633,1934.0311,1931.5919,1932.8559,1150.0
2019-10-07 12:25:00,1956.58,1956.77,1953.04,1954.85,1600.0,1932.1646,1932.3523,1928.6688,1930.4562,1600.0
2019-10-07 12:30:00,1953.64,1954.17,1950.87,1953.25,2100.0,1929.2613,1929.7847,1926.5259,1928.8762,2100.0
2019-10-07 12:35:00,1953.99,1955.54,1953.99,1955.54,600.0,1929.607,1931.1376,1929.607,1931.1376,600.0
2019-10-07 12:40:00,1955.62,1957.2,1953.79,1953.8,1100.0,1931.2166,1932.7769,1929.4095,1929.4193,1100.0
2019-10-07 12:45:00,1955.25,1959.39,1955.06,1955.79,1171.0,1930.8512,1934.9396,1930.6636,1931.3845,1171.0
2019-10-07 12:50:00,1956.5,1956.5,1955.02,1956.0,500.0,1932.0856,1932.0856,1930.6241,1931.5919,500.0
2019-10-07 12:55:00,1957.7,1958.64,1956.99,1958.64,1100.0,1933.2707,1934.1989,1932.5695,1934.1989,1100.0
2019-10-07 13:00:00,1958.36,1959.84,1958.34,1959.37,1200.0,1933.9224,1935.384,1933.9027,1934.9198,1200.0
2019-10-07 13:05:00,1957.7,1958.51,1954.72,1954.73,900.0,1933.2707,1934.0706,1930.3279,1930.3377,900.0
2019-10-07 13:10:00,1952.72,1953.77,1952.69,1953.77,500.0,1928.3528,1929.3897,1928.3232,1929.3897,500.0
2019-10-07 13:15:00,1953.78,1955.26,1953.04,1954.2,1179.0,1929.3996,1930.8611,1928.6688,1929.8143,1179.0
2019-10-07 13:20:00,1953.49,1957.88,1953.49,1957.29,1100.0,1929.1132,1933.4484,1929.1132,1932.8658,1100.0
2019-10-07 13:25:00,1957.29,1957.29,1954.85,1954.85,800.0,1932.8658,1932.8658,1930.4562,1930.4562,800.0
2019-10-07 13:30:00,1956.41,1964.38,1956.41,1964.37,325.0,1931.9968,1939.8673,1931.9968,1939.8574,325.0
2019-10-07 13:35:00,1963.58,1963.59,1963.58,1963.58,100.0,1939.0773,1939.0872,1939.0773,1939.0773,100.0
2019-10-07 13:40:00,1963.58,1963.58,1963.58,1963.58,0.0,1939.0773,1939.0773,1939.0773,1939.0773,0.0
2019-10-07 13:45:00,1962.11,1962.71,1959.29,1960.39,1136.0,1937.6256,1938.2182,1934.8408,1935.9271,1136.0
2019-10-07 13:50:00,1961.31,1962.49,1959.92,1960.4,900.0,1936.8356,1938.0009,1935.463,1935.937,900.0
2019-10-07 13:55:00,1960.39,1960.99,1960.39,1960.99,200.0,1935.9271,1936.5196,1935.9271,1936.5196,200.0
2019-10-07 14:00:00,1962.32,1962.32,1958.84,1958.84,900.0,1937.833,1937.833,1934.3964,1934.3964,900.0
2019-10-07 14:05:00,1959.01,1959.28,1957.56,1958.95,1000.0,1934.5643,1934.831,1933.1324,1934.5051,1000.0
2019-10-07 14:10:00,1958.42,1958.43,1956.37,1956.38,400.0,1933.9817,1933.9916,1931.9573,1931.9671,400.0
2019-10-07 14:15:00,1957.75,1958.25,1956.33,1957.91,1000.0,1933.32,1933.8138,1931.9178,1933.4781,1000.0
2019-10-07 14:20:00,1957.91,1957.91,1956.22,1957.84,875.0,1933.4781,1933.4781,1931.8091,1933.4089,875.0
2019-10-07 14:25:00,1957.69,1957.69,1956.16,1956.17,956.0,1933.2608,1933.2608,1931.7499,1931.7598,956.0
2019-10-07 14:30:00,1956.75,1956.75,1953.67,1953.67,2879.0,1932.3325,1932.3325,1929.291,1929.291,2879.0
2019-10-07 14:35:00,1953.91,1955.11,1953.53,1955.11,939.0,1929.528,1930.713,1929.1527,1930.713,939.0
2019-10-07 14:40:00,1957.01,1957.02,1954.31,1954.6,1154.0,1932.5893,1932.5992,1929.923,1930.2094,1154.0
2019-10-07 14:45:00,1955.61,1955.61,1951.29,1951.3,500.0,1931.2068,1931.2068,1926.9407,1926.9505,500.0
2019-10-07 14:50:00,1951.62,1951.95,1949.6,1950.44,2600.0,1927.2665,1927.5924,1925.2717,1926.1013,2600.0
2019-10-07 14:55:00,1949.08,1952.81,1949.08,1952.65,2100.0,1924.7582,1928.4417,1924.7582,1928.2837,2100.0
2019-10-07 15:00:00,1953.27,1953.65,1951.74,1953.65,1000.0,1928.896,1929.2712,1927.385,1929.2712,1000.0
2019-10-07 15:05:00,1952.02,1953.03,1951.63,1951.63,900.0,1927.6615,1928.6589,1927.2764,1927.2764,900.0
2019-10-07 15:10:00,1952.6,1953.96,1952.01,1953.03,1100.0,1928.2343,1929.5773,1927.6517,1928.6589,1100.0
2019-10-07 15:15:00,1955.15,1955.37,1955.14,1955.37,200.0,1930.7525,1930.9697,1930.7426,1930.9697,200.0
2019-10-07 15:20:00,1955.01,1955.01,1952.78,1952.85,1100.0,1930.6142,1930.6142,1928.4121,1928.4812,1100.0
2019-10-07 15:25:00,1954.99,1954.99,1951.32,1951.32,2100.0,1930.5945,1930.5945,1926.9703,1926.9703,2100.0
2019-10-07 15:30:00,1950.74,1952.47,1950.0,1950.89,2300.0,1926.3975,1928.1059,1925.6668,1926.5457,2300.0
2019-10-07 15:35:00,1951.16,1953.05,1951.16,1953.05,905.0,1926.8123,1928.6787,1926.8123,1928.6787,905.0
2019-10-07 15:40:00,1953.46,1953.54,1952.21,1953.41,2132.0,1929.0836,1929.1626,1927.8492,1929.0342,2132.0
2019-10-07 15:45:00,1953.84,1954.53,1952.23,1952.23,700.0,1929.4588,1930.1402,1927.8689,1927.8689,700.0
2019-10-07 15:50:00,1952.18,1952.73,1951.12,1952.61,1636.0,1927.8196,1928.3627,1926.7728,1928.2442,1636.0
2019-10-07 15:55:00,1951.44,1954.58,1949.29,1951.91,7014.0,1927.0888,1930.1896,1924.9656,1927.5529,7014.0
2019-10-08 09:30:00,1937.05,1937.05,1923.56,1923.56,2296.0,1912.8784,1912.8784,1899.5567,1899.5567,2296.0
2019-10-08 09:35:00,1925.05,1927.99,1925.04,1927.26,1300.0,1901.0281,1903.9314,1901.0182,1903.2105,1300.0
2019-10-08 09:40:00,1931.7,1936.67,1931.51,1931.51,800.0,1907.5951,1912.5031,1907.4075,1907.4075,800.0
2019-10-08 09:45:00,1931.61,1936.8,1931.6,1933.54,800.0,1907.5062,1912.6315,1907.4964,1909.4122,800.0
2019-10-08 09:50:00,1932.87,1936.28,1932.87,1936.28,600.0,1908.7505,1912.118,1908.7505,1912.118,600.0
2019-10-08 09:55:00,1935.73,1935.74,1933.3,1935.68,400.0,1911.5748,1911.5847,1909.1751,1911.5254,400.0
2019-10-08 10:00:00,1934.27,1934.49,1932.02,1932.65,1600.0,1910.133,1910.3503,1907.9111,1908.5333,1600.0
2019-10-08 10:05:00,1934.58,1934.58,1933.34,1933.34,1400.0,1910.4392,1910.4392,1909.2146,1909.2146,1400.0
2019-10-08 10:10:00,1936.6,1938.57,1936.6,1938.56,1413.0,1912.434,1914.3794,1912.434,1914.3695,1413.0
2019-10-08 10:15:00,1939.79,1939.79,1939.78,1939.79,800.0,1915.5842,1915.5842,1915.5743,1915.5842,800.0
2019-10-08 10:20:00,1941.48,1944.41,1941.48,1943.52,917.0,1917.2531,1920.1465,1917.2531,1919.2676,917.0
2019-10-08 10:25:00,1943.03,1944.01,1937.82,1938.85,1964.0,1918.7837,1919.7515,1913.6387,1914.6559,1964.0
2019-10-08 10:30:00,1939.6,1940.42,1936.01,1936.01,800.0,1915.3965,1916.2063,1911.8513,1911.8513,800.0
2019-10-08 10:35:00,1936.01,1940.87,1935.02,1940.86,1900.0,1911.8513,1916.6507,1910.8737,1916.6408,1900.0
2019-10-08 10:40:00,1943.56,1943.56,1939.86,1939.86,6610.0,1919.3071,1919.3071,1915.6533,1915.6533,6610.0
2019-10-08 10:45:00,1939.02,1940.83,1937.87,1937.88,700.0,1914.8238,1916.6112,1913.6881,1913.698,700.0
2019-10-08 10:50:00,1938.3,1938.3,1938.3,1938.3,100.0,1914.1128,1914.1128,1914.1128,1914.1128,100.0
2019-10-08 10:55:00,1939.31,1945.96,1939.3,1944.79,1400.0,1915.1102,1921.6772,1915.1003,1920.5218,1400.0
2019-10-08 11:00:00,1944.5,1944.51,1942.3,1943.91,600.0,1920.2354,1920.2453,1918.0628,1919.6528,600.0
2019-10-08 11:05:00,1942.2,1942.21,1942.2,1942.2,200.0,1917.9641,1917.974,1917.9641,1917.9641,200.0
2019-10-08 11:10:00,1938.77,1938.77,1938.62,1938.62,200.0,1914.5769,1914.5769,1914.4288,1914.4288,200.0
2019-10-08 11:15:00,1942.5,1945.07,1942.43,1942.84,800.0,1918.2603,1920.7983,1918.1912,1918.5961,800.0
2019-10-08 11:20:00,1943.16,1943.16,1941.43,1942.0,700.0,1918.9121,1918.9121,1917.2037,1917.7666,700.0
2019-10-08 11:25:00,1939.56,1941.74,1939.55,1940.67,300.0,1915.357,1917.5098,1915.3472,1916.4532,300.0
2019-10-08 11:30:00,1939.56,1939.56,1935.67,1935.68,895.0,1915.357,1915.357,1911.5156,1911.5254,895.0
2019-10-08 11:35:00,1933.75,1936.96,1933.75,1936.96,600.0,1909.6195,1912.7895,1909.6195,1912.7895,600.0
2019-10-08 11:40:00,1934.31,1937.41,1934.31,1937.41,800.0,1910.1725,1913.2339,1910.1725,1913.2339,800.0
2019-10-08 11:45:00,1936.66,1937.16,1935.22,1936.19,1700.0,1912.4932,1912.987,1911.0712,1912.0291,1700.0
2019-10-08 11:50:00,1936.4,1936.4,1935.39,1935.7,300.0,1912.2365,1912.2365,1911.2391,1911.5452,300.0
2019-10-08 11:55:00,1939.16,1941.25,1939.14,1941.24,400.0,1914.962,1917.0259,1914.9423,1917.0161,400.0
2019-10-08 12:00:00,1940.17,1940.17,1940.17,1940.17,100.0,1915.9594,1915.9594,1915.9594,1915.9594,100.0
2019-10-08 12:05:00,1940.17,1940.17,1939.18,1939.56,600.0,1915.9594,1915.9594,1914.9818,1915.357,600.0
2019-10-08 12:10:00,1939.89,1940.16,1938.94,1938.94,1000.0,1915.6829,1915.9495,1914.7448,1914.7448,1000.0
2019-10-08 12:15:00,1940.65,1940.66,1940.28,1940.35,1000.0,1916.4334,1916.4433,1916.068,1916.1372,1000.0
2019-10-08 12:20:00,1941.78,1941.79,1941.77,1941.79,200.0,1917.5493,1917.5592,1917.5395,1917.5592,200.0
2019-10-08 12:25:00,1943.77,1943.77,1941.86,1941.87,1600.0,1919.5145,1919.5145,1917.6283,1917.6382,1600.0
2019-10-08 12:30:00,1939.62,1939.62,1939.62,1939.62,100.0,1915.4163,1915.4163,1915.4163,1915.4163,100.0
2019-10-08 12:35:00,1939.67,1941.63,1939.67,1941.51,600.0,1915.4657,1917.4012,1915.4657,1917.2827,600.0
2019-10-08 12:40:00,1939.73,1941.61,1939.73,1941.61,438.0,1915.5249,1917.3815,1915.5249,1917.3815,438.0
2019-10-08 12:45:00,1944.18,1950.71,1944.17,1947.68,700.0,1919.9194,1926.3679,1919.9095,1923.3757,700.0
2019-10-08 12:50:00,1948.36,1948.48,1948.36,1948.48,300.0,1924.0472,1924.1657,1924.0472,1924.1657,300.0
2019-10-08 12:55:00,1948.45,1948.46,1948.45,1948.45,100.0,1924.1361,1924.146,1924.1361,1924.1361,100.0
2019-10-08 13:00:00,1948.38,1949.54,1948.32,1949.54,1300.0,1924.067,1925.2125,1924.0077,1925.2125,1300.0
2019-10-08 13:05:00,1946.66,1946.66,1946.65,1946.66,100.0,1922.3684,1922.3684,1922.3586,1922.3684,100.0
2019-10-08 13:10:00,1946.66,1946.66,1946.66,1946.66,0.0,1922.3684,1922.3684,1922.3684,1922.3684,0.0
2019-10-08 13:15:00,1946.66,1946.66,1946.66,1946.66,0.0,1922.3684,1922.3684,1922.3684,1922.3684,0.0
2019-10-08 13:20:00,1949.17,1950.37,1949.17,1950.36,400.0,1924.8471,1926.0321,1924.8471,1926.0223,400.0
2019-10-08 13:25:00,1950.06,1952.78,1950.06,1952.78,949.0,1925.726,1928.4121,1925.726,1928.4121,949.0
2019-10-08 13:30:00,1953.32,1955.74,1952.74,1953.88,1200.0,1928.9453,1931.3351,1928.3726,1929.4983,1200.0
2019-10-08 13:35:00,1951.87,1951.88,1951.87,1951.87,200.0,1927.5134,1927.5233,1927.5134,1927.5134,200.0
2019-10-08 13:40:00,1951.87,1951.87,1951.87,1951.87,0.0,1927.5134,1927.5134,1927.5134,1927.5134,0.0
2019-10-08 13:45:00,1951.87,1951.87,1951.87,1951.87,0.0,1927.5134,1927.5134,1927.5134,1927.5134,0.0
2019-10-08 13:50:00,1953.72,1954.19,1951.82,1951.86,1108.0,1929.3403,1929.8045,1927.464,1927.5035,1108.0
2019-10-08 13:55:00,1948.97,1948.97,1946.69,1946.69,300.0,1924.6496,1924.6496,1922.3981,1922.3981,300.0
2019-10-08 14:00:00,1946.69,1946.7,1945.54,1945.55,200.0,1922.3981,1922.4079,1921.2624,1921.2723,200.0
2019-10-08 14:05:00,1948.06,1949.69,1941.46,1942.09,3417.0,1923.751,1925.3606,1917.2333,1917.8555,3417.0
2019-10-08 14:10:00,1942.09,1942.09,1942.09,1942.09,0.0,1917.8555,1917.8555,1917.8555,1917.8555,0.0
2019-10-08 14:15:00,1940.75,1940.75,1940.0,1940.37,700.0,1916.5322,1916.5322,1915.7915,1916.1569,700.0
2019-10-08 14:20:00,1940.39,1940.39,1938.62,1938.62,300.0,1916.1767,1916.1767,1914.4288,1914.4288,300.0
2019-10-08 14:25:00,1937.85,1937.85,1937.85,1937.85,100.0,1913.6684,1913.6684,1913.6684,1913.6684,100.0
2019-10-08 14:30:00,1941.5,1942.3,1939.38,1942.15,850.0,1917.2728,1918.0628,1915.1793,1917.9147,850.0
2019-10-08 14:35:00,1945.0,1949.31,1944.09,1947.23,600.0,1920.7291,1924.9854,1919.8305,1922.9313,600.0
2019-10-08 14:40:00,1947.23,1947.31,1945.71,1947.3,300.0,1922.9313,1923.0103,1921.4303,1923.0004,300.0
2019-10-08 14:45:00,1948.19,1949.0,1947.99,1949.0,400.0,1923.8793,1924.6792,1923.6818,1924.6792,400.0
2019-10-08 14:50:00,1952.71,1953.34,1952.71,1953.33,500.0,1928.3429,1928.9651,1928.3429,1928.9552,500.0
2019-10-08 14:55:00,1950.99,1950.99,1938.48,1941.45,1500.0,1926.6444,1926.6444,1914.2905,1917.2234,1500.0
2019-10-08 15:00:00,1941.45,1941.45,1941.45,1941.45,0.0,1917.2234,1917.2234,1917.2234,1917.2234,0.0
2019-10-08 15:05:00,1941.45,1941.5,1938.77,1938.77,500.0,1917.2234,1917.2728,1914.5769,1914.5769,500.0
2019-10-08 15:10:00,1938.87,1939.86,1938.36,1938.36,300.0,1914.6756,1915.6533,1914.172,1914.172,300.0
2019-10-08 15:15:00,1938.36,1938.37,1933.9,1933.9,600.0,1914.172,1914.1819,1909.7677,1909.7677,600.0
2019-10-08 15:20:00,1939.81,1940.08,1937.33,1938.24,1200.0,1915.6039,1915.8705,1913.1549,1914.0535,1200.0
2019-10-08 15:25:00,1940.48,1940.48,1940.48,1940.48,100.0,1916.2656,1916.2656,1916.2656,1916.2656,100.0
2019-10-08 15:30:00,1942.75,1943.15,1942.75,1942.99,1450.0,1918.5072,1918.9022,1918.5072,1918.7442,1450.0
2019-10-08 15:35:00,1943.2,1945.22,1943.2,1943.56,650.0,1918.9516,1920.9464,1918.9516,1919.3071,650.0
2019-10-08 15:40:00,1939.93,1941.21,1936.47,1938.79,1426.0,1915.7224,1916.9864,1912.3056,1914.5966,1426.0
2019-10-08 15:45:00,1939.0,1939.19,1936.1,1936.94,800.0,1914.804,1914.9916,1911.9402,1912.7697,800.0
2019-10-08 15:50:00,1937.83,1940.33,1937.65,1939.41,600.0,1913.6486,1916.1174,1913.4709,1915.2089,600.0
2019-10-08 15:55:00,1938.59,1938.59,1936.21,1937.6,1103.0,1914.3991,1914.3991,1912.0488,1913.4215,1103.0
2019-10-09 09:30:00,1953.72,1954.16,1936.01,1937.43,2177.0,1929.3403,1929.7748,1911.8513,1913.2536,2177.0
2019-10-09 09:35:00,1938.54,1939.57,1933.72,1934.76,940.0,1914.3498,1915.3669,1909.5899,1910.6169,940.0
2019-10-09 09:40:00,1935.0,1938.11,1930.98,1935.17,4524.0,1910.8539,1913.9251,1906.8841,1911.0218,4524.0
2019-10-09 09:45:00,1927.11,1935.81,1927.11,1935.05,1700.0,1903.0624,1911.6538,1903.0624,1910.9033,1700.0
2019-10-09 09:50:00,1935.0,1935.01,1926.2,1926.2,465.0,1910.8539,1910.8638,1902.1637,1902.1637,465.0
2019-10-09 09:55:00,1928.17,1934.79,1928.17,1931.72,2300.0,1904.1092,1910.6466,1904.1092,1907.6149,2300.0
2019-10-09 10:00:00,1932.94,1935.01,1930.79,1930.79,3400.0,1908.8196,1910.8638,1906.6965,1906.6965,3400.0
2019-10-09 10:05:00,1932.87,1935.2,1931.54,1934.78,2340.0,1908.7505,1911.0514,1907.4371,1910.6367,2340.0
2019-10-09 10:10:00,1934.51,1934.51,1928.01,1928.01,3425.0,1910.37,1910.37,1903.9512,1903.9512,3425.0
2019-10-09 10:15:00,1929.92,1931.04,1929.63,1929.63,500.0,1905.8373,1906.9434,1905.5509,1905.5509,500.0
2019-10-09 10:20:00,1933.16,1933.23,1930.23,1930.23,745.0,1909.0369,1909.106,1906.1435,1906.1435,745.0
2019-10-09 10:25:00,1930.23,1930.23,1930.17,1930.18,200.0,1906.1435,1906.1435,1906.0842,1906.0941,200.0
2019-10-09 10:30:00,1930.68,1933.66,1930.68,1933.66,700.0,1906.5878,1909.5307,1906.5878,1909.5307,700.0
2019-10-09 10:35:00,1933.03,1934.12,1932.17,1932.5,600.0,1908.9085,1909.9849,1908.0592,1908.3851,600.0
2019-10-09 10:40:00,1931.39,1932.04,1929.52,1929.52,2087.0,1907.289,1907.9309,1905.4423,1905.4423,2087.0
2019-10-09 10:45:00,1931.9,1931.9,1931.62,1931.83,608.0,1907.7926,1907.7926,1907.5161,1907.7235,608.0
2019-10-09 10:50:00,1933.26,1935.05,1933.24,1933.24,400.0,1909.1356,1910.9033,1909.1159,1909.1159,400.0
2019-10-09 10:55:00,1931.27,1934.23,1931.27,1931.61,500.0,1907.1705,1910.0935,1907.1705,1907.5062,500.0
2019-10-09 11:00:00,1934.8,1935.72,1932.15,1933.18,5600.0,1910.6564,1911.565,1908.0395,1909.0566,5600.0
2019-10-09 11:05:00,1934.89,1935.8,1934.89,1935.0,2700.0,1910.7453,1911.644,1910.7453,1910.8539,2700.0
2019-10-09 11:10:00,1932.59,1935.01,1932.59,1932.59,600.0,1908.474,1910.8638,1908.474,1908.474,600.0
2019-10-09 11:15:00,1932.59,1935.7,1932.37,1935.53,2300.0,1908.474,1911.5452,1908.2568,1911.3773,2300.0
2019-10-09 11:20:00,1935.0,1935.26,1932.98,1932.98,1200.0,1910.8539,1911.1107,1908.8591,1908.8591,1200.0
2019-10-09 11:25:00,1935.0,1935.01,1933.24,1934.98,1100.0,1910.8539,1910.8638,1909.1159,1910.8342,1100.0
2019-10-09 11:30:00,1935.21,1935.21,1934.96,1934.97,1089.0,1911.0613,1911.0613,1910.8144,1910.8243,1089.0
2019-10-09 11:35:00,1934.96,1935.37,1933.65,1933.65,945.0,1910.8144,1911.2193,1909.5208,1909.5208,945.0
2019-10-09 11:40:00,1933.68,1935.1,1932.95,1933.48,1235.0,1909.5504,1910.9527,1908.8295,1909.3529,1235.0
2019-10-09 11:45:00,1935.01,1935.01,1933.21,1935.0,700.0,1910.8638,1910.8638,1909.0863,1910.8539,700.0
2019-10-09 11:50:00,1935.0,1936.07,1935.0,1935.0,873.0,1910.8539,1911.9106,1910.8539,1910.8539,873.0
2019-10-09 11:55:00,1932.53,1934.77,1932.53,1934.77,300.0,1908.4148,1910.6268,1908.4148,1910.6268,300.0
2019-10-09 12:00:00,1934.0,1934.0,1934.0,1934.0,100.0,1909.8664,1909.8664,1909.8664,1909.8664,100.0
2019-10-09 12:05:00,1935.07,1935.1,1935.0,1935.0,1100.0,1910.9231,1910.9527,1910.8539,1910.8539,1100.0
2019-10-09 12:10:00,1932.91,1935.37,1932.9,1935.36,1000.0,1908.79,1911.2193,1908.7801,1911.2094,1000.0
2019-10-09 12:15:00,1935.36,1935.47,1935.36,1935.47,200.0,1911.2094,1911.3181,1911.2094,1911.3181,200.0
2019-10-09 12:20:00,1935.17,1935.17,1933.13,1933.13,782.0,1911.0218,1911.0218,1909.0073,1909.0073,782.0
2019-10-09 12:25:00,1933.62,1933.62,1933.6,1933.61,300.0,1909.4912,1909.4912,1909.4714,1909.4813,300.0
2019-10-09 12:30:00,1933.61,1933.61,1933.61,1933.61,0.0,1909.4813,1909.4813,1909.4813,1909.4813,0.0
2019-10-09 12:35:00,1934.85,1934.86,1934.85,1934.85,200.0,1910.7058,1910.7157,1910.7058,1910.7058,200.0
2019-10-09 12:40:00,1934.85,1934.85,1934.85,1934.85,0.0,1910.7058,1910.7058,1910.7058,1910.7058,0.0
2019-10-09 12:45:00,1934.85,1934.85,1934.85,1934.85,0.0,1910.7058,1910.7058,1910.7058,1910.7058,0.0
2019-10-09 12:50:00,1933.26,1934.49,1933.26,1933.5,1100.0,1909.1356,1910.3503,1909.1356,1909.3727,1100.0
2019-10-09 12:55:00,1935.0,1936.0,1935.0,1936.0,700.0,1910.8539,1911.8415,1910.8539,1911.8415,700.0
2019-10-09 13:00:00,1936.0,1936.65,1935.0,1935.0,2200.0,1911.8415,1912.4833,1910.8539,1910.8539,2200.0
2019-10-09 13:05:00,1935.0,1935.0,1935.0,1935.0,0.0,1910.8539,1910.8539,1910.8539,1910.8539,0.0
2019-10-09 13:10:00,1932.47,1932.47,1932.46,1932.47,110.0,1908.3555,1908.3555,1908.3456,1908.3555,110.0
2019-10-09 13:15:00,1932.47,1932.47,1932.47,1932.47,0.0,1908.3555,1908.3555,1908.3555,1908.3555,0.0
2019-10-09 13:20:00,1930.08,1930.08,1930.08,1930.08,100.0,1905.9953,1905.9953,1905.9953,1905.9953,100.0
2019-10-09 13:25:00,1931.12,1931.74,1930.12,1930.68,914.0,1907.0224,1907.6346,1906.0348,1906.5878,914.0
2019-10-09 13:30:00,1930.68,1930.68,1930.68,1930.68,0.0,1906.5878,1906.5878,1906.5878,1906.5878,0.0
2019-10-09 13:35:00,1930.68,1930.68,1930.68,1930.68,0.0,1906.5878,1906.5878,1906.5878,1906.5878,0.0
2019-10-09 13:40:00,1930.68,1930.68,1930.68,1930.68,0.0,1906.5878,1906.5878,1906.5878,1906.5878,0.0
2019-10-09 13:45:00,1932.76,1933.84,1932.75,1933.82,500.0,1908.6419,1909.7084,1908.632,1909.6887,500.0
2019-10-09 13:50:00,1935.46,1936.0,1935.46,1936.0,500.0,1911.3082,1911.8415,1911.3082,1911.8415,500.0
2019-10-09 13:55:00,1935.21,1935.21,1935.2,1935.21,100.0,1911.0613,1911.0613,1911.0514,1911.0613,100.0
2019-10-09 14:00:00,1935.23,1937.59,1934.06,1934.06,4700.0,1911.0811,1913.4116,1909.9257,1909.9257,4700.0
2019-10-09 14:05:00,1934.06,1934.06,1934.06,1934.06,0.0,1909.9257,1909.9257,1909.9257,1909.9257,0.0
2019-10-09 14:10:00,1933.02,1933.02,1933.01,1933.02,300.0,1908.8986,1908.8986,1908.8888,1908.8986,300.0
2019-10-09 14:15:00,1934.01,1935.2,1933.41,1933.41,8600.0,1909.8763,1911.0514,1909.2838,1909.2838,8600.0
2019-10-09 14:20:00,1935.51,1937.0,1935.17,1935.18,900.0,1911.3576,1912.829,1911.0218,1911.0317,900.0
2019-10-09 14:25:00,1935.05,1937.0,1934.94,1936.13,1000.0,1910.9033,1912.829,1910.7947,1911.9698,1000.0
2019-10-09 14:30:00,1937.41,1937.5,1937.4,1937.5,400.0,1913.2339,1913.3227,1913.224,1913.3227,400.0
2019-10-09 14:35:00,1937.51,1938.02,1937.51,1937.61,8520.0,1913.3326,1913.8362,1913.3326,1913.4314,8520.0
2019-10-09 14:40:00,1937.23,1937.5,1936.89,1937.5,1300.0,1913.0561,1913.3227,1912.7204,1913.3227,1300.0
2019-10-09 14:45:00,1937.5,1938.47,1937.5,1938.46,500.0,1913.3227,1914.2806,1913.3227,1914.2708,500.0
2019-10-09 14:50:00,1938.69,1941.0,1938.69,1940.88,600.0,1914.4979,1916.7791,1914.4979,1916.6606,600.0
2019-10-09 14:55:00,1942.61,1943.23,1942.0,1942.88,800.0,1918.369,1918.9812,1917.7666,1918.6356,800.0
2019-10-09 15:00:00,1941.9,1944.3,1941.9,1943.95,900.0,1917.6678,1920.0379,1917.6678,1919.6923,900.0
2019-10-09 15:05:00,1945.0,1945.13,1944.39,1944.84,1700.0,1920.7291,1920.8575,1920.1268,1920.5711,1700.0
2019-10-09 15:10:00,1944.9,1945.43,1944.9,1945.38,1726.0,1920.6304,1921.1538,1920.6304,1921.1044,1726.0
2019-10-09 15:15:00,1945.05,1948.99,1945.04,1948.99,2800.0,1920.7785,1924.6694,1920.7686,1924.6694,2800.0
2019-10-09 15:20:00,1949.26,1949.54,1949.26,1949.54,200.0,1924.936,1925.2125,1924.936,1925.2125,200.0
2019-10-09 15:25:00,1949.28,1949.84,1948.54,1949.13,1400.0,1924.9557,1925.5088,1924.225,1924.8076,1400.0
2019-10-09 15:30:00,1949.51,1950.0,1947.92,1948.13,2000.0,1925.1829,1925.6668,1923.6127,1923.8201,2000.0
2019-10-09 15:35:00,1948.27,1948.95,1947.92,1948.51,1300.0,1923.9583,1924.6299,1923.6127,1924.1953,1300.0
2019-10-09 15:40:00,1949.28,1949.28,1944.79,1945.0,2400.0,1924.9557,1924.9557,1920.5218,1920.7291,2400.0
2019-10-09 15:45:00,1940.6,1940.61,1937.48,1938.79,1000.0,1916.3841,1916.3939,1913.303,1914.5966,1000.0
2019-10-09 15:50:00,1939.31,1947.49,1939.3,1947.48,2130.0,1915.1102,1923.1881,1915.1003,1923.1782,2130.0
2019-10-09 15:55:00,1947.54,1947.54,1941.38,1943.13,9499.0,1923.2375,1923.2375,1917.1543,1918.8825,9499.0
2019-10-10 09:30:00,1942.69,1942.7,1936.0,1939.3,4716.0,1918.448,1918.4578,1911.8415,1915.1003,4716.0
2019-10-10 09:35:00,1939.35,1939.42,1935.61,1936.96,1000.0,1915.1497,1915.2188,1911.4563,1912.7895,1000.0
2019-10-10 09:40:00,1934.72,1934.72,1933.84,1933.84,300.0,1910.5774,1910.5774,1909.7084,1909.7084,300.0
2019-10-10 09:45:00,1937.25,1940.0,1937.25,1938.84,2713.0,1913.0759,1915.7915,1913.0759,1914.646,2713.0
2019-10-10 09:50:00,1946.6,1952.32,1943.92,1948.87,6434.0,1922.3092,1927.9578,1919.6626,1924.5509,6434.0
2019-10-10 09:55:00,1950.14,1950.86,1949.15,1949.16,500.0,1925.805,1926.516,1924.8274,1924.8372,500.0
2019-10-10 10:00:00,1948.53,1950.0,1947.49,1948.62,1400.0,1924.2151,1925.6668,1923.1881,1924.304,1400.0
2019-10-10 10:05:00,1949.03,1953.0,1949.02,1953.0,2430.0,1924.7089,1928.6293,1924.699,1928.6293,2430.0
2019-10-10 10:10:00,1953.0,1954.25,1952.99,1954.25,200.0,1928.6293,1929.8637,1928.6194,1929.8637,200.0
2019-10-10 10:15:00,1957.99,1961.96,1956.67,1961.96,2155.0,1933.5571,1937.4775,1932.2535,1937.4775,2155.0
2019-10-10 10:20:00,1962.0,1963.05,1960.79,1962.15,1648.0,1937.517,1938.5539,1936.3221,1937.6651,1648.0
2019-10-10 10:25:00,1961.4,1961.4,1954.87,1956.76,1055.0,1936.9245,1936.9245,1930.476,1932.3424,1055.0
2019-10-10 10:30:00,1956.26,1956.26,1952.36,1954.23,1901.0,1931.8486,1931.8486,1927.9973,1929.844,1901.0
2019-10-10 10:35:00,1953.94,1953.94,1953.02,1953.03,700.0,1929.5576,1929.5576,1928.6491,1928.6589,700.0
2019-10-10 10:40:00,1953.79,1954.65,1953.65,1954.64,1600.0,1929.4095,1930.2587,1929.2712,1930.2489,1600.0
2019-10-10 10:45:00,1953.86,1954.5,1953.86,1953.9,300.0,1929.4786,1930.1106,1929.4786,1929.5181,300.0
2019-10-10 10:50:00,1952.85,1954.5,1952.09,1954.5,900.0,1928.4812,1930.1106,1927.7307,1930.1106,900.0
2019-10-10 10:55:00,1958.14,1960.61,1958.14,1960.6,1015.0,1933.7052,1936.1444,1933.7052,1936.1345,1015.0
2019-10-10 11:00:00,1959.69,1959.69,1958.95,1959.4,1000.0,1935.2358,1935.2358,1934.5051,1934.9495,1000.0
2019-10-10 11:05:00,1961.2,1966.99,1961.2,1965.07,2000.0,1936.727,1942.4447,1936.727,1940.5487,2000.0
2019-10-10 11:10:00,1965.49,1969.89,1965.49,1969.89,1711.0,1940.9635,1945.3086,1940.9635,1945.3086,1711.0
2019-10-10 11:15:00,1969.89,1970.43,1968.33,1968.33,1700.0,1945.3086,1945.8418,1943.768,1943.768,1700.0
2019-10-10 11:20:00,1966.66,1966.66,1965.6,1965.6,200.0,1942.1189,1942.1189,1941.0721,1941.0721,200.0
2019-10-10 11:25:00,1964.23,1964.23,1960.99,1963.27,900.0,1939.7192,1939.7192,1936.5196,1938.7712,900.0
2019-10-10 11:30:00,1963.27,1963.69,1961.49,1961.49,1200.0,1938.7712,1939.1859,1937.0134,1937.0134,1200.0
2019-10-10 11:35:00,1961.93,1961.93,1961.06,1961.92,500.0,1937.4479,1937.4479,1936.5887,1937.438,500.0
2019-10-10 11:40:00,1963.39,1964.46,1962.0,1962.6,600.0,1938.8897,1939.9463,1937.517,1938.1095,600.0
2019-10-10 11:45:00,1962.65,1966.0,1962.5,1963.0,3814.0,1938.1589,1941.4671,1938.0108,1938.5045,3814.0
2019-10-10 11:50:00,1962.82,1966.25,1962.81,1964.74,1700.0,1938.3268,1941.714,1938.3169,1940.2228,1700.0
2019-10-10 11:55:00,1966.23,1966.37,1964.71,1964.71,1400.0,1941.6942,1941.8325,1940.1932,1940.1932,1400.0
2019-10-10 12:00:00,1961.96,1962.91,1961.96,1962.91,300.0,1937.4775,1938.4157,1937.4775,1938.4157,300.0
2019-10-10 12:05:00,1965.55,1965.56,1963.62,1964.23,2100.0,1941.0227,1941.0326,1939.1168,1939.7192,2100.0
2019-10-10 12:10:00,1964.33,1964.33,1963.04,1963.04,1100.0,1939.8179,1939.8179,1938.544,1938.544,1100.0
2019-10-10 12:15:00,1961.88,1961.88,1961.88,1961.88,100.0,1937.3985,1937.3985,1937.3985,1937.3985,100.0
2019-10-10 12:20:00,1960.39,1960.39,1959.04,1959.05,200.0,1935.9271,1935.9271,1934.5939,1934.6038,200.0
2019-10-10 12:25:00,1957.36,1957.46,1957.35,1957.46,200.0,1932.9349,1933.0337,1932.925,1933.0337,200.0
2019-10-10 12:30:00,1955.04,1955.35,1955.04,1955.35,917.0,1930.6439,1930.95,1930.6439,1930.95,917.0
2019-10-10 12:35:00,1955.35,1955.35,1955.35,1955.35,0.0,1930.95,1930.95,1930.95,1930.95,0.0
2019-10-10 12:40:00,1955.3,1956.62,1955.29,1956.61,300.0,1930.9006,1932.2041,1930.8907,1932.1943,300.0
2019-10-10 12:45:00,1956.61,1956.91,1955.67,1955.68,1300.0,1932.1943,1932.4905,1931.266,1931.2759,1300.0
2019-10-10 12:50:00,1956.87,1959.41,1956.87,1958.18,1900.0,1932.451,1934.9593,1932.451,1933.7447,1900.0
2019-10-10 12:55:00,1958.39,1958.4,1957.05,1957.64,400.0,1933.9521,1933.9619,1932.6288,1933.2114,400.0
2019-10-10 13:00:00,1958.18,1958.22,1958.17,1958.21,400.0,1933.7447,1933.7842,1933.7348,1933.7743,400.0
2019-10-10 13:05:00,1957.86,1959.22,1956.96,1956.96,1000.0,1933.4287,1934.7717,1932.5399,1932.5399,1000.0
2019-10-10 13:10:00,1957.03,1957.03,1956.96,1956.96,300.0,1932.609,1932.609,1932.5399,1932.5399,300.0
2019-10-10 13:15:00,1955.55,1957.31,1955.54,1957.11,900.0,1931.1475,1932.8855,1931.1376,1932.688,900.0
2019-10-10 13:20:00,1958.73,1959.53,1958.73,1959.53,200.0,1934.2878,1935.0778,1934.2878,1935.0778,200.0
2019-10-10 13:25:00,1959.59,1961.9,1959.59,1959.78,1024.0,1935.1371,1937.4183,1935.1371,1935.3247,1024.0
2019-10-10 13:30:00,1959.78,1959.78,1957.6,1957.6,300.0,1935.3247,1935.3247,1933.1719,1933.1719,300.0
2019-10-10 13:35:00,1957.6,1957.6,1957.6,1957.6,0.0,1933.1719,1933.1719,1933.1719,1933.1719,0.0
2019-10-10 13:40:00,1960.39,1960.39,1959.53,1959.53,300.0,1935.9271,1935.9271,1935.0778,1935.0778,300.0
2019-10-10 13:45:00,1960.57,1960.64,1956.56,1956.64,1500.0,1936.1049,1936.174,1932.1449,1932.2239,1500.0
2019-10-10 13:50:00,1957.51,1957.73,1957.47,1957.47,300.0,1933.083,1933.3003,1933.0435,1933.0435,300.0
2019-10-10 13:55:00,1958.76,1961.69,1958.75,1961.68,500.0,1934.3174,1937.2109,1934.3076,1937.201,500.0
2019-10-10 14:00:00,1960.31,1960.31,1960.3,1960.31,100.0,1935.8481,1935.8481,1935.8382,1935.8481,100.0
2019-10-10 14:05:00,1960.46,1960.47,1949.79,1951.29,1300.0,1935.9962,1936.0061,1925.4594,1926.9407,1300.0
2019-10-10 14:10:00,1954.81,1954.81,1954.8,1954.81,100.0,1930.4167,1930.4167,1930.4069,1930.4167,100.0
2019-10-10 14:15:00,1954.81,1954.81,1954.81,1954.81,0.0,1930.4167,1930.4167,1930.4167,1930.4167,0.0
2019-10-10 14:20:00,1957.05,1957.83,1956.23,1956.23,500.0,1932.6288,1933.399,1931.819,1931.819,500.0
2019-10-10 14:25:00,1956.36,1956.82,1955.35,1955.88,600.0,1931.9474,1932.4017,1930.95,1931.4734,600.0
2019-10-10 14:30:00,1955.66,1960.01,1955.66,1959.02,1300.0,1931.2561,1935.5518,1931.2561,1934.5742,1300.0
2019-10-10 14:35:00,1958.84,1959.8,1957.19,1957.2,1800.0,1934.3964,1935.3445,1932.767,1932.7769,1800.0
2019-10-10 14:40:00,1956.43,1956.43,1956.42,1956.43,100.0,1932.0165,1932.0165,1932.0066,1932.0165,100.0
2019-10-10 14:45:00,1956.93,1956.93,1956.92,1956.93,103.0,1932.5103,1932.5103,1932.5004,1932.5103,103.0
2019-10-10 14:50:00,1956.96,1956.96,1956.95,1956.95,400.0,1932.5399,1932.5399,1932.53,1932.53,400.0
2019-10-10 14:55:00,1958.57,1959.31,1958.56,1959.31,200.0,1934.1298,1934.8606,1934.1199,1934.8606,200.0
2019-10-10 15:00:00,1959.17,1960.0,1959.17,1959.98,500.0,1934.7223,1935.542,1934.7223,1935.5222,500.0
2019-10-10 15:05:00,1957.84,1959.11,1957.66,1959.11,400.0,1933.4089,1934.6631,1933.2312,1934.6631,400.0
2019-10-10 15:10:00,1959.11,1959.67,1959.11,1959.42,500.0,1934.6631,1935.2161,1934.6631,1934.9692,500.0
2019-10-10 15:15:00,1959.21,1961.12,1959.2,1961.12,200.0,1934.7618,1936.648,1934.752,1936.648,200.0
2019-10-10 15:20:00,1963.68,1964.01,1961.63,1963.02,1800.0,1939.176,1939.5019,1937.1516,1938.5243,1800.0
2019-10-10 15:25:00,1962.02,1964.83,1962.02,1964.0,1225.0,1937.5368,1940.3117,1937.5368,1939.4921,1225.0
2019-10-10 15:30:00,1964.47,1966.05,1964.09,1965.08,2100.0,1939.9562,1941.5165,1939.5809,1940.5586,2100.0
2019-10-10 15:35:00,1964.08,1964.08,1963.54,1963.98,500.0,1939.5711,1939.5711,1939.0378,1939.4723,500.0
2019-10-10 15:40:00,1963.97,1966.0,1963.97,1964.82,2200.0,1939.4624,1941.4671,1939.4624,1940.3018,2200.0
2019-10-10 15:45:00,1966.48,1968.04,1966.48,1967.68,1200.0,1941.9411,1943.4816,1941.9411,1943.1261,1200.0
2019-10-10 15:50:00,1968.5,1969.35,1968.2,1968.2,2089.0,1943.9359,1944.7753,1943.6396,1943.6396,2089.0
2019-10-10 15:55:00,1967.24,1967.24,1960.6,1964.25,5791.0,1942.6916,1942.6916,1936.1345,1939.7389,5791.0
2019-10-11 09:30:00,1984.3,1986.47,1980.0,1980.7,4781.0,1959.5387,1961.6817,1955.2924,1955.9837,4781.0
2019-10-11 09:35:00,1981.99,1983.83,1980.0,1981.18,2500.0,1957.2576,1959.0746,1955.2924,1956.4577,2500.0
2019-10-11 09:40:00,1981.88,1985.23,1981.75,1985.23,2010.0,1957.1489,1960.4571,1957.0206,1960.4571,2010.0
2019-10-11 09:45:00,1985.73,1991.11,1985.73,1988.64,1700.0,1960.9509,1966.2638,1960.9509,1963.8246,1700.0
2019-10-11 09:50:00,1990.49,1993.05,1989.75,1989.75,1459.0,1965.6515,1968.1796,1964.9207,1964.9207,1459.0
2019-10-11 09:55:00,1988.86,1992.53,1988.0,1989.12,2503.0,1964.0418,1967.666,1963.1926,1964.2986,2503.0
2019-10-11 10:00:00,1990.82,1992.32,1989.01,1992.32,1700.0,1965.9774,1967.4587,1964.19,1967.4587,1700.0
2019-10-11 10:05:00,1991.0,1991.52,1989.78,1990.63,3300.0,1966.1551,1966.6686,1964.9504,1965.7898,3300.0
2019-10-11 10:10:00,1990.88,1993.0,1990.8,1992.95,2700.0,1966.0366,1968.1302,1965.9576,1968.0808,2700.0
2019-10-11 10:15:00,1991.54,1994.13,1991.21,1994.12,1218.0,1966.6884,1969.2461,1966.3625,1969.2362,1218.0
2019-10-11 10:20:00,1994.38,1996.89,1994.35,1996.89,1393.0,1969.493,1971.9716,1969.4633,1971.9716,1393.0
2019-10-11 10:25:00,1996.87,2001.64,1996.86,2001.63,2831.0,1971.9519,1976.6624,1971.942,1976.6525,2831.0
2019-10-11 10:30:00,2000.71,2001.64,1996.75,1998.68,4097.0,1975.744,1976.6624,1971.8334,1973.7393,4097.0
2019-10-11 10:35:00,1999.75,2001.04,1998.09,2001.04,1500.0,1974.7959,1976.0698,1973.1567,1976.0698,1500.0
2019-10-11 10:40:00,2000.23,2000.23,1998.65,1998.69,900.0,1975.27,1975.27,1973.7097,1973.7492,900.0
2019-10-11 10:45:00,1999.35,2000.0,1999.34,1999.35,800.0,1974.4009,1975.0428,1974.3911,1974.4009,800.0
2019-10-11 10:50:00,1999.63,2000.3,1998.65,1998.66,3253.0,1974.6774,1975.3391,1973.7097,1973.7195,3253.0
2019-10-11 10:55:00,1999.28,2000.16,1998.52,1999.96,900.0,1974.3318,1975.2008,1973.5813,1975.0033,900.0
2019-10-11 11:00:00,2000.0,2001.2,1999.52,1999.88,1400.0,1975.0428,1976.2279,1974.5688,1974.9243,1400.0
2019-10-11 11:05:00,1999.49,2001.34,1999.0,2001.33,600.0,1974.5392,1976.3661,1974.0553,1976.3562,600.0
2019-10-11 11:10:00,2001.33,2001.33,2001.33,2001.33,0.0,1976.3562,1976.3562,1976.3562,1976.3562,0.0
2019-10-11 11:15:00,2001.73,2001.76,2000.54,2001.17,600.0,1976.7512,1976.7809,1975.5761,1976.1982,600.0
2019-10-11 11:20:00,2001.0,2001.0,2000.34,2000.75,700.0,1976.0303,1976.0303,1975.3786,1975.7835,700.0
2019-10-11 11:25:00,2000.78,2001.25,2000.78,2001.25,400.0,1975.8131,1976.2772,1975.8131,1976.2772,400.0
2019-10-11 11:30:00,2001.26,2003.79,2001.25,2002.02,1630.0,1976.2871,1978.7855,1976.2772,1977.0376,1630.0
2019-10-11 11:35:00,2002.94,2003.01,2002.02,2002.45,7200.0,1977.9461,1978.0153,1977.0376,1977.4623,7200.0
2019-10-11 11:40:00,2002.23,2002.88,2000.05,2000.05,2287.0,1977.245,1977.8869,1975.0922,1975.0922,2287.0
2019-10-11 11:45:00,1999.23,2000.16,1995.97,1996.06,2100.0,1974.2824,1975.2008,1971.0631,1971.152,2100.0
2019-10-11 11:50:00,1995.91,1995.91,1993.61,1993.61,500.0,1971.0039,1971.0039,1968.7326,1968.7326,500.0
2019-10-11 11:55:00,1995.07,1995.07,1992.21,1993.01,757.0,1970.1743,1970.1743,1967.35,1968.1401,757.0
2019-10-11 12:00:00,1993.5,1994.79,1992.1,1992.2,1250.0,1968.6239,1969.8978,1967.2414,1967.3402,1250.0
2019-10-11 12:05:00,1992.64,1993.04,1991.51,1993.04,400.0,1967.7747,1968.1697,1966.6588,1968.1697,400.0
2019-10-11 12:10:00,1992.52,1993.92,1992.48,1993.91,1400.0,1967.6562,1969.0387,1967.6167,1969.0288,1400.0
2019-10-11 12:15:00,1990.7,1991.82,1990.7,1990.87,593.0,1965.8589,1966.9649,1965.8589,1966.0268,593.0
2019-10-11 12:20:00,1990.18,1991.84,1989.53,1991.84,1300.0,1965.3454,1966.9847,1964.7035,1966.9847,1300.0
2019-10-11 12:25:00,1993.43,1993.44,1990.68,1991.27,600.0,1968.5548,1968.5647,1965.8391,1966.4218,600.0
2019-10-11 12:30:00,1990.87,1990.87,1980.37,1983.79,2600.0,1966.0268,1966.0268,1955.6578,1959.0351,2600.0
2019-10-11 12:35:00,1986.21,1986.22,1983.44,1984.87,657.0,1961.4249,1961.4348,1958.6895,1960.1016,657.0
2019-10-11 12:40:00,1984.18,1985.28,1982.59,1985.28,1400.0,1959.4202,1960.5065,1957.8501,1960.5065,1400.0
2019-10-11 12:45:00,1986.7,1987.9,1984.95,1987.19,1200.0,1961.9088,1963.0938,1960.1806,1962.3927,1200.0
2019-10-11 12:50:00,1988.4,1989.1,1988.4,1989.1,500.0,1963.5876,1964.2788,1963.5876,1964.2788,500.0
2019-10-11 12:55:00,1987.13,1987.13,1987.13,1987.13,160.0,1962.3334,1962.3334,1962.3334,1962.3334,160.0
2019-10-11 13:00:00,1987.84,1989.73,1987.84,1989.72,700.0,1963.0346,1964.901,1963.0346,1964.8911,700.0
2019-10-11 13:05:00,1990.89,1990.89,1990.89,1990.89,100.0,1966.0465,1966.0465,1966.0465,1966.0465,100.0
2019-10-11 13:10:00,1989.99,1989.99,1989.59,1989.59,200.0,1965.1577,1965.1577,1964.7627,1964.7627,200.0
2019-10-11 13:15:00,1990.29,1991.7,1990.29,1991.47,300.0,1965.454,1966.8464,1965.454,1966.6193,300.0
2019-10-11 13:20:00,1991.03,1991.04,1990.89,1990.89,400.0,1966.1848,1966.1946,1966.0465,1966.0465,400.0
2019-10-11 13:25:00,1992.16,1996.02,1992.16,1993.71,1300.0,1967.3007,1971.1125,1967.3007,1968.8313,1300.0
2019-10-11 13:30:00,1992.2,1996.38,1990.64,1992.79,1700.0,1967.3402,1971.468,1965.7996,1967.9228,1700.0
2019-10-11 13:35:00,1991.22,1992.61,1990.93,1992.6,600.0,1966.3724,1967.745,1966.086,1967.7352,600.0
2019-10-11 13:40:00,1992.6,1992.61,1992.6,1992.6,100.0,1967.7352,1967.745,1967.7352,1967.7352,100.0
2019-10-11 13:45:00,1993.84,1993.84,1990.53,1992.47,1200.0,1968.9597,1968.9597,1965.691,1967.6068,1200.0
2019-10-11 13:50:00,1992.87,1992.88,1990.0,1992.5,5749.0,1968.0018,1968.0117,1965.1676,1967.6364,5749.0
2019-10-11 13:55:00,1992.34,1995.0,1992.08,1995.0,400.0,1967.4784,1970.1052,1967.2217,1970.1052,400.0
2019-10-11 14:00:00,1994.99,1995.44,1994.99,1995.43,200.0,1970.0953,1970.5397,1970.0953,1970.5299,200.0
2019-10-11 14:05:00,1995.99,1996.96,1994.96,1996.96,439.0,1971.0829,1972.0408,1970.0657,1972.0408,439.0
2019-10-11 14:10:00,1996.96,1997.15,1996.96,1997.15,914.0,1972.0408,1972.2284,1972.0408,1972.2284,914.0
2019-10-11 14:15:00,1997.94,1997.94,1997.62,1997.63,200.0,1973.0085,1973.0085,1972.6925,1972.7024,200.0
2019-10-11 14:20:00,1997.91,1999.02,1997.91,1999.02,300.0,1972.9789,1974.0751,1972.9789,1974.0751,300.0
2019-10-11 14:25:00,1998.68,1999.34,1998.68,1999.33,300.0,1973.7393,1974.3911,1973.7393,1974.3812,300.0
2019-10-11 14:30:00,1999.89,2000.58,1998.84,2000.17,750.0,1974.9342,1975.6156,1973.8973,1975.2107,750.0
2019-10-11 14:35:00,1998.69,1999.19,1996.32,1996.32,1200.0,1973.7492,1974.2429,1971.4087,1971.4087,1200.0
2019-10-11 14:40:00,1995.69,1996.26,1994.79,1995.88,600.0,1970.7866,1971.3495,1969.8978,1970.9742,600.0
2019-10-11 14:45:00,1998.28,1998.49,1998.27,1998.49,200.0,1973.3443,1973.5517,1973.3344,1973.5517,200.0
2019-10-11 14:50:00,1995.25,1998.09,1995.24,1997.39,700.0,1970.3521,1973.1567,1970.3422,1972.4654,700.0
2019-10-11 14:55:00,1997.33,1997.34,1994.13,1995.25,1400.0,1972.4061,1972.416,1969.2461,1970.3521,1400.0
2019-10-11 15:00:00,1996.43,1999.39,1996.42,1998.91,1200.0,1971.5174,1974.4404,1971.5075,1973.9664,1200.0
2019-10-11 15:05:00,1997.27,1998.34,1997.27,1998.34,300.0,1972.3469,1973.4035,1972.3469,1973.4035,300.0
2019-10-11 15:10:00,1997.81,1998.5,1997.51,1998.5,1800.0,1972.8802,1973.5615,1972.5839,1973.5615,1800.0
2019-10-11 15:15:00,1998.53,1998.53,1996.76,1997.0,2400.0,1973.5912,1973.5912,1971.8433,1972.0803,2400.0
2019-10-11 15:20:00,1997.02,1997.07,1997.01,1997.01,446.0,1972.1,1972.1494,1972.0901,1972.0901,446.0
2019-10-11 15:25:00,1996.93,1996.94,1996.03,1996.73,400.0,1972.0111,1972.021,1971.1224,1971.8136,400.0
2019-10-11 15:30:00,1996.92,1997.47,1994.21,1995.27,935.0,1972.0013,1972.5444,1969.3251,1970.3719,935.0
2019-10-11 15:35:00,1996.93,1997.88,1994.89,1996.77,1800.0,1972.0111,1972.9493,1969.9966,1971.8531,1800.0
2019-10-11 15:40:00,1995.66,1995.66,1990.6,1990.6,5136.0,1970.757,1970.757,1965.7601,1965.7601,5136.0
2019-10-11 15:45:00,1990.29,1990.7,1986.24,1986.24,1200.0,1965.454,1965.8589,1961.4545,1961.4545,1200.0
2019-10-11 15:50:00,1986.31,1986.32,1980.64,1981.5,4163.0,1961.5237,1961.5335,1955.9244,1956.7737,4163.0
2019-10-11 15:55:00,1979.88,1980.3,1972.94,1975.23,11077.0,1955.1739,1955.5887,1948.3205,1950.5819,11077.0
2019-10-14 09:30:00,1964.52,1973.86,1964.51,1973.69,4454.0,1940.0056,1949.229,1939.9957,1949.0611,4454.0
2019-10-14 09:35:00,1970.46,1973.66,1966.61,1972.99,1600.0,1945.8714,1949.0315,1942.0695,1948.3699,1600.0
2019-10-14 09:40:00,1972.0,1981.57,1972.0,1977.41,2684.0,1947.3922,1956.8428,1947.3922,1952.7347,2684.0
2019-10-14 09:45:00,1977.14,1980.77,1974.95,1980.77,525.0,1952.4681,1956.0528,1950.3054,1956.0528,525.0
2019-10-14 09:50:00,1978.71,1982.61,1978.7,1982.6,1265.0,1954.0185,1957.8698,1954.0086,1957.86,1265.0
2019-10-14 09:55:00,1982.25,1990.64,1980.78,1990.64,1400.0,1957.5143,1965.7996,1956.0627,1965.7996,1400.0
2019-10-14 10:00:00,1988.64,1990.97,1988.37,1990.97,1100.0,1963.8246,1966.1255,1963.558,1966.1255,1100.0
2019-10-14 10:05:00,1989.27,1992.63,1988.79,1992.62,1200.0,1964.4467,1967.7648,1963.9727,1967.7549,1200.0
2019-10-14 10:10:00,1994.38,1994.39,1988.81,1988.82,2150.0,1969.493,1969.5028,1963.9925,1964.0023,2150.0
2019-10-14 10:15:00,1988.76,1991.24,1988.1,1991.23,900.0,1963.9431,1966.3921,1963.2913,1966.3823,900.0
2019-10-14 10:20:00,1990.17,1990.17,1986.8,1987.12,6592.0,1965.3355,1965.3355,1962.0075,1962.3236,6592.0
2019-10-14 10:25:00,1984.33,1984.33,1981.11,1983.62,980.0,1959.5684,1959.5684,1956.3885,1958.8672,980.0
2019-10-14 10:30:00,1984.68,1986.58,1981.09,1983.13,900.0,1959.914,1961.7903,1956.3688,1958.3833,900.0
2019-10-14 10:35:00,1981.48,1981.48,1979.77,1981.2,641.0,1956.7539,1956.7539,1955.0653,1956.4774,641.0
2019-10-14 10:40:00,1983.48,1983.48,1983.47,1983.48,200.0,1958.729,1958.729,1958.7191,1958.729,200.0
2019-10-14 10:45:00,1986.48,1988.58,1986.48,1987.73,988.0,1961.6915,1963.7653,1961.6915,1962.9259,988.0
2019-10-14 10:50:00,1988.9,1989.34,1988.58,1988.58,758.0,1964.0813,1964.5158,1963.7653,1963.7653,758.0
2019-10-14 10:55:00,1987.85,1988.62,1986.81,1987.67,1100.0,1963.0444,1963.8048,1962.0174,1962.8667,1100.0
2019-10-14 11:00:00,1989.61,1990.12,1983.97,1985.69,1800.0,1964.7825,1965.2861,1959.2129,1960.9114,1800.0
2019-10-14 11:05:00,1985.99,1985.99,1985.57,1985.57,800.0,1961.2077,1961.2077,1960.7929,1960.7929,800.0
2019-10-14 11:10:00,1985.99,1985.99,1980.16,1983.73,2225.0,1961.2077,1961.2077,1955.4504,1958.9759,2225.0
2019-10-14 11:15:00,1982.02,1982.33,1980.85,1981.87,1630.0,1957.2872,1957.5933,1956.1318,1957.1391,1630.0
2019-10-14 11:20:00,1982.83,1983.15,1981.12,1981.8,1900.0,1958.0871,1958.4031,1956.3984,1957.0699,1900.0
2019-10-14 11:25:00,1983.29,1983.53,1982.04,1983.29,3422.0,1958.5413,1958.7783,1957.3069,1958.5413,3422.0
2019-10-14 11:30:00,1984.6,1985.02,1983.97,1985.02,900.0,1959.835,1960.2498,1959.2129,1960.2498,900.0
2019-10-14 11:35:00,1986.35,1986.35,1983.8,1983.8,600.0,1961.5632,1961.5632,1959.045,1959.045,600.0
2019-10-14 11:40:00,1984.35,1985.82,1984.34,1985.29,500.0,1959.5881,1961.0398,1959.5782,1960.5164,500.0
2019-10-14 11:45:00,1985.08,1985.09,1985.06,1985.07,792.0,1960.309,1960.3189,1960.2893,1960.2991,792.0
2019-10-14 11:50:00,1984.31,1984.32,1982.94,1982.94,500.0,1959.5486,1959.5585,1958.1957,1958.1957,500.0
2019-10-14 11:55:00,1984.09,1984.09,1983.68,1983.97,500.0,1959.3314,1959.3314,1958.9265,1959.2129,500.0
2019-10-14 12:00:00,1983.94,1984.5,1982.12,1982.85,1236.0,1959.1832,1959.7362,1957.3859,1958.1068,1236.0
2019-10-14 12:05:00,1983.34,1984.9,1982.85,1984.32,1400.0,1958.5907,1960.1313,1958.1068,1959.5585,1400.0
2019-10-14 12:10:00,1984.7,1984.9,1984.69,1984.88,300.0,1959.9337,1960.1313,1959.9239,1960.1115,300.0
2019-10-14 12:15:00,1983.37,1984.18,1982.54,1983.35,700.0,1958.6203,1959.4202,1957.8007,1958.6006,700.0
2019-10-14 12:20:00,1982.22,1982.47,1982.13,1982.47,400.0,1957.4847,1957.7316,1957.3958,1957.7316,400.0
2019-10-14 12:25:00,1983.72,1983.72,1982.64,1983.67,891.0,1958.966,1958.966,1957.8995,1958.9166,891.0
2019-10-14 12:30:00,1983.67,1983.69,1983.67,1983.69,200.0,1958.9166,1958.9364,1958.9166,1958.9364,200.0
2019-10-14 12:35:00,1983.71,1983.71,1980.0,1980.71,1492.0,1958.9561,1958.9561,1955.2924,1955.9935,1492.0
2019-10-14 12:40:00,1978.64,1979.97,1978.64,1979.97,200.0,1953.9494,1955.2628,1953.9494,1955.2628,200.0
2019-10-14 12:45:00,1978.77,1980.12,1978.77,1979.75,500.0,1954.0777,1955.4109,1954.0777,1955.0455,500.0
2019-10-14 12:50:00,1979.75,1979.75,1979.16,1979.16,200.0,1955.0455,1955.0455,1954.4629,1954.4629,200.0
2019-10-14 12:55:00,1979.19,1979.8,1979.12,1979.38,500.0,1954.4925,1955.0949,1954.4234,1954.6801,500.0
2019-10-14 13:00:00,1981.35,1981.35,1981.35,1981.35,100.0,1956.6256,1956.6256,1956.6256,1956.6256,100.0
2019-10-14 13:05:00,1982.36,1984.25,1982.36,1984.25,1100.0,1957.6229,1959.4894,1957.6229,1959.4894,1100.0
2019-10-14 13:10:00,1984.24,1984.24,1980.84,1980.84,900.0,1959.4795,1959.4795,1956.1219,1956.1219,900.0
2019-10-14 13:15:00,1981.98,1982.01,1981.26,1982.01,600.0,1957.2477,1957.2773,1956.5367,1957.2773,600.0
2019-10-14 13:20:00,1981.48,1982.57,1981.48,1982.56,912.0,1956.7539,1957.8303,1956.7539,1957.8205,912.0
2019-10-14 13:25:00,1982.83,1985.31,1982.82,1983.73,1100.0,1958.0871,1960.5361,1958.0772,1958.9759,1100.0
2019-10-14 13:30:00,1983.44,1984.13,1983.43,1984.12,557.0,1958.6895,1959.3709,1958.6796,1959.361,557.0
2019-10-14 13:35:00,1983.25,1984.41,1982.49,1982.9,700.0,1958.5018,1959.6474,1957.7513,1958.1562,700.0
2019-10-14 13:40:00,1982.7,1985.21,1982.52,1985.21,759.0,1957.9587,1960.4374,1957.781,1960.4374,759.0
2019-10-14 13:45:00,1984.05,1984.47,1983.1,1984.47,1133.0,1959.2919,1959.7066,1958.3537,1959.7066,1133.0
2019-10-14 13:50:00,1984.46,1984.47,1982.88,1983.89,800.0,1959.6967,1959.7066,1958.1365,1959.1339,800.0
2019-10-14 13:55:00,1984.08,1985.64,1984.08,1985.64,700.0,1959.3215,1960.862,1959.3215,1960.862,700.0
2019-10-14 14:00:00,1985.61,1987.01,1985.61,1986.7,1000.0,1960.8324,1962.2149,1960.8324,1961.9088,1000.0
2019-10-14 14:05:00,1986.7,1988.64,1986.69,1988.64,435.0,1961.9088,1963.8246,1961.8989,1963.8246,435.0
2019-10-14 14:10:00,1989.43,1991.91,1989.42,1991.09,800.0,1964.6047,1967.0538,1964.5949,1966.244,800.0
2019-10-14 14:15:00,1991.09,1991.1,1989.85,1989.86,600.0,1966.244,1966.2539,1965.0195,1965.0294,600.0
2019-10-14 14:20:00,1991.32,1992.16,1990.79,1990.79,800.0,1966.4711,1967.3007,1965.9478,1965.9478,800.0
2019-10-14 14:25:00,1991.43,1992.32,1990.25,1991.43,800.0,1966.5798,1967.4587,1965.4145,1966.5798,800.0
2019-10-14 14:30:00,1992.17,1992.17,1991.32,1992.0,400.0,1967.3105,1967.3105,1966.4711,1967.1427,400.0
2019-10-14 14:35:00,1992.02,1992.14,1991.38,1991.39,300.0,1967.1624,1967.2809,1966.5304,1966.5403,300.0
2019-10-14 14:40:00,1991.4,1992.7,1991.39,1991.47,1200.0,1966.5501,1967.8339,1966.5403,1966.6193,1200.0
2019-10-14 14:45:00,1990.51,1992.51,1990.51,1990.52,900.0,1965.6712,1967.6463,1965.6712,1965.6811,900.0
2019-10-14 14:50:00,1991.91,1991.91,1990.62,1990.84,900.0,1967.0538,1967.0538,1965.7799,1965.9971,900.0
2019-10-14 14:55:00,1990.84,1992.57,1990.74,1990.74,2180.0,1965.9971,1967.7055,1965.8984,1965.8984,2180.0
2019-10-14 15:00:00,1990.43,1990.76,1990.42,1990.46,600.0,1965.5922,1965.9181,1965.5824,1965.6219,600.0
2019-10-14 15:05:00,1990.46,1990.47,1989.58,1990.32,400.0,1965.6219,1965.6317,1964.7529,1965.4836,400.0
2019-10-14 15:10:00,1990.6,1993.23,1990.6,1992.29,1300.0,1965.7601,1968.3573,1965.7601,1967.429,1300.0
2019-10-14 15:15:00,1991.27,1992.57,1991.27,1991.8,400.0,1966.4218,1967.7055,1966.4218,1966.9452,400.0
2019-10-14 15:20:00,1993.39,1993.87,1992.72,1993.05,1400.0,1968.5153,1968.9893,1967.8537,1968.1796,1400.0
2019-10-14 15:25:00,1993.02,1993.64,1990.34,1992.03,1000.0,1968.1499,1968.7622,1965.5034,1967.1723,1000.0
2019-10-14 15:30:00,1991.02,1992.41,1990.1,1990.1,1100.0,1966.1749,1967.5475,1965.2664,1965.2664,1100.0
2019-10-14 15:35:00,1990.1,1990.16,1988.99,1989.01,900.0,1965.2664,1965.3256,1964.1702,1964.19,900.0
2019-10-14 15:40:00,1988.52,1988.52,1987.71,1988.28,1065.0,1963.7061,1963.7061,1962.9062,1963.4691,1065.0
2019-10-14 15:45:00,1989.95,1990.07,1989.71,1989.71,517.0,1965.1182,1965.2367,1964.8812,1964.8812,517.0
2019-10-14 15:50:00,1989.6,1991.85,1988.99,1991.42,1700.0,1964.7726,1966.9945,1964.1702,1966.5699,1700.0
2019-10-14 15:55:00,1990.02,1991.85,1988.92,1990.03,2991.0,1965.1874,1966.9945,1964.1011,1965.1972,2991.0
2019-10-15 09:30:00,1992.21,1995.33,1992.21,1995.33,2991.0,1967.35,1970.4311,1967.35,1970.4311,2991.0
2019-10-15 09:35:00,1995.22,1999.26,1992.35,1993.53,2200.0,1970.3225,1974.3121,1967.4883,1968.6536,2200.0
2019-10-15 09:40:00,1993.03,1993.59,1992.17,1993.59,1190.0,1968.1598,1968.7128,1967.3105,1968.7128,1190.0
2019-10-15 09:45:00,1993.59,1993.62,1992.64,1992.64,1100.0,1968.7128,1968.7424,1967.7747,1967.7747,1100.0
2019-10-15 09:50:00,1992.58,1994.08,1992.58,1994.08,300.0,1967.7154,1969.1967,1967.7154,1969.1967,300.0
2019-10-15 09:55:00,1991.87,1993.4,1991.6,1993.4,1250.0,1967.0143,1968.5252,1966.7476,1968.5252,1250.0
2019-10-15 10:00:00,1993.0,1998.71,1992.99,1998.7,2300.0,1968.1302,1973.7689,1968.1203,1973.759,2300.0
2019-10-15 10:05:00,2000.02,2001.7,1999.61,1999.61,1700.0,1975.0626,1976.7216,1974.6577,1974.6577,1700.0
2019-10-15 10:10:00,2001.84,2010.34,2001.84,2006.61,2863.0,1976.8599,1985.2538,1976.8599,1981.5703,2863.0
2019-10-15 10:15:00,2007.08,2007.11,2007.07,2007.11,400.0,1982.0345,1982.0641,1982.0246,1982.0641,400.0
2019-10-15 10:20:00,2007.1,2007.26,2004.45,2004.46,700.0,1982.0542,1982.2122,1979.4373,1979.4472,700.0
2019-10-15 10:25:00,2005.49,2014.43,2005.49,2013.67,8261.0,1980.4643,1989.2928,1980.4643,1988.5422,8261.0
2019-10-15 10:30:00,2010.05,2015.0,2009.71,2012.18,5013.0,1984.9674,1989.8556,1984.6317,1987.0708,5013.0
2019-10-15 10:35:00,2013.12,2017.34,2012.86,2012.95,5225.0,1987.9991,1992.1664,1987.7424,1987.8312,5225.0
2019-10-15 10:40:00,2017.0,2018.5,2015.6,2016.3,806.0,1991.8307,1993.312,1990.4482,1991.1394,806.0
2019-10-15 10:45:00,2016.4,2018.27,2015.02,2016.97,1800.0,1991.2382,1993.0848,1989.8754,1991.8011,1800.0
2019-10-15 10:50:00,2016.85,2017.82,2015.0,2017.81,1466.0,1991.6826,1992.6405,1989.8556,1992.6306,1466.0
2019-10-15 10:55:00,2017.31,2017.53,2017.22,2017.53,500.0,1992.1368,1992.3541,1992.0479,1992.3541,500.0
2019-10-15 11:00:00,2018.36,2020.63,2016.65,2018.75,2900.0,1993.1737,1995.4154,1991.4851,1993.5589,2900.0
2019-10-15 11:05:00,2018.75,2019.55,2018.09,2019.55,400.0,1993.5589,1994.3489,1992.9071,1994.3489,400.0
2019-10-15 11:10:00,2020.13,2020.13,2019.08,2019.89,800.0,1994.9216,1994.9216,1993.8847,1994.6846,800.0
2019-10-15 11:15:00,2020.09,2020.09,2020.0,2020.0,300.0,1994.8821,1994.8821,1994.7933,1994.7933,300.0
2019-10-15 11:20:00,2020.2,2020.2,2013.81,2013.81,1470.0,1994.9908,1994.9908,1988.6805,1988.6805,1470.0
2019-10-15 11:25:00,2014.84,2016.76,2014.5,2014.98,800.0,1989.6976,1991.5937,1989.3619,1989.8359,800.0
2019-10-15 11:30:00,2014.68,2014.74,2013.01,2013.01,500.0,1989.5396,1989.5989,1987.8905,1987.8905,500.0
2019-10-15 11:35:00,2009.64,2013.14,2009.08,2013.14,700.0,1984.5625,1988.0189,1984.0095,1988.0189,700.0
2019-10-15 11:40:00,2014.07,2014.08,2013.2,2013.2,500.0,1988.9373,1988.9471,1988.0781,1988.0781,500.0
2019-10-15 11:45:00,2013.84,2013.84,2011.88,2012.01,1300.0,1988.7101,1988.7101,1986.7746,1986.903,1300.0
2019-10-15 11:50:00,2012.2,2013.83,2012.14,2013.8,803.0,1987.0906,1988.7002,1987.0313,1988.6706,803.0
2019-10-15 11:55:00,2012.33,2012.65,2012.08,2012.45,700.0,1987.219,1987.535,1986.9721,1987.3375,700.0
2019-10-15 12:00:00,2011.93,2011.93,2010.35,2010.36,700.0,1986.824,1986.824,1985.2637,1985.2735,700.0
2019-10-15 12:05:00,2010.36,2010.51,2009.67,2010.51,600.0,1985.2735,1985.4217,1984.5922,1985.4217,600.0
2019-10-15 12:10:00,2009.69,2014.57,2009.68,2012.34,4500.0,1984.6119,1989.431,1984.602,1987.2288,4500.0
2019-10-15 12:15:00,2013.2,2013.52,2012.52,2013.37,5800.0,1988.0781,1988.3941,1987.4066,1988.246,5800.0
2019-10-15 12:20:00,2013.36,2013.36,2011.0,2011.0,500.0,1988.2361,1988.2361,1985.9056,1985.9056,500.0
2019-10-15 12:25:00,2011.19,2011.2,2011.19,2011.19,100.0,1986.0932,1986.1031,1986.0932,1986.0932,100.0
2019-10-15 12:30:00,2011.28,2012.32,2010.65,2010.65,1100.0,1986.1821,1987.2091,1985.5599,1985.5599,1100.0
2019-10-15 12:35:00,2010.68,2010.69,2010.68,2010.68,100.0,1985.5896,1985.5994,1985.5896,1985.5896,100.0
2019-10-15 12:40:00,2010.5,2011.5,2010.49,2011.5,751.0,1985.4118,1986.3993,1985.4019,1986.3993,751.0
2019-10-15 12:45:00,2013.19,2013.19,2010.62,2010.63,1425.0,1988.0682,1988.0682,1985.5303,1985.5402,1425.0
2019-10-15 12:50:00,2010.63,2010.63,2010.63,2010.63,0.0,1985.5402,1985.5402,1985.5402,1985.5402,0.0
2019-10-15 12:55:00,2012.73,2013.3,2012.73,2013.3,300.0,1987.614,1988.1769,1987.614,1988.1769,300.0
2019-10-15 13:00:00,2013.3,2013.3,2013.3,2013.3,0.0,1988.1769,1988.1769,1988.1769,1988.1769,0.0
2019-10-15 13:05:00,2013.44,2013.44,2013.05,2013.06,200.0,1988.3151,1988.3151,1987.93,1987.9399,200.0
2019-10-15 13:10:00,2014.18,2015.9,2014.17,2015.31,800.0,1989.0459,1990.7444,1989.036,1990.1618,800.0
2019-10-15 13:15:00,2015.43,2016.3,2014.75,2015.06,1700.0,1990.2803,1991.1394,1989.6088,1989.9149,1700.0
2019-10-15 13:20:00,2014.75,2015.59,2013.29,2013.3,951.0,1989.6088,1990.4383,1988.167,1988.1769,951.0
2019-10-15 13:25:00,2014.16,2015.35,2014.0,2015.15,1300.0,1989.0261,1990.2013,1988.8681,1990.0038,1300.0
2019-10-15 13:30:00,2015.9,2015.9,2015.9,2015.9,100.0,1990.7444,1990.7444,1990.7444,1990.7444,100.0
2019-10-15 13:35:00,2016.5,2016.5,2015.93,2016.33,800.0,1991.3369,1991.3369,1990.774,1991.1691,800.0
2019-10-15 13:40:00,2017.56,2017.57,2017.56,2017.56,300.0,1992.3837,1992.3936,1992.3837,1992.3837,300.0
2019-10-15 13:45:00,2018.02,2019.94,2018.02,2019.94,1700.0,1992.838,1994.734,1992.838,1994.734,1700.0
2019-10-15 13:50:00,2020.0,2020.48,2019.61,2019.62,3580.0,1994.7933,1995.2673,1994.4081,1994.418,3580.0
2019-10-15 13:55:00,2020.89,2021.01,2020.65,2020.66,700.0,1995.6721,1995.7907,1995.4351,1995.445,700.0
2019-10-15 14:00:00,2021.06,2022.01,2021.05,2022.01,500.0,1995.84,1996.7782,1995.8302,1996.7782,500.0
2019-10-15 14:05:00,2021.72,2021.73,2020.01,2020.01,400.0,1996.4918,1996.5017,1994.8031,1994.8031,400.0
2019-10-15 14:10:00,2021.82,2022.59,2021.82,2022.59,300.0,1996.5905,1997.3509,1996.5905,1997.3509,300.0
2019-10-15 14:15:00,2022.59,2022.59,2022.59,2022.59,0.0,1997.3509,1997.3509,1997.3509,1997.3509,0.0
2019-10-15 14:20:00,2022.6,2022.6,2022.1,2022.1,200.0,1997.3608,1997.3608,1996.867,1996.867,200.0
2019-10-15 14:25:00,2019.62,2019.62,2019.62,2019.62,100.0,1994.418,1994.418,1994.418,1994.418,100.0
2019-10-15 14:30:00,2021.03,2021.03,2017.91,2020.43,1408.0,1995.8104,1995.8104,1992.7293,1995.2179,1408.0
2019-10-15 14:35:00,2019.0,2019.78,2017.59,2018.26,1900.0,1993.8057,1994.576,1992.4133,1993.075,1900.0
2019-10-15 14:40:00,2019.0,2021.87,2019.0,2021.87,900.0,1993.8057,1996.6399,1993.8057,1996.6399,900.0
2019-10-15 14:45:00,2021.38,2021.91,2020.53,2021.0,1000.0,1996.156,1996.6794,1995.3166,1995.7808,1000.0
2019-10-15 14:50:00,2020.69,2020.74,2018.56,2020.2,3100.0,1995.4746,1995.524,1993.3712,1994.9908,3100.0
2019-10-15 14:55:00,2020.82,2022.31,2019.17,2020.65,3511.0,1995.603,1997.0744,1993.9736,1995.4351,3511.0
2019-10-15 15:00:00,2020.72,2023.04,2019.77,2023.04,2200.0,1995.5043,1997.7953,1994.5661,1997.7953,2200.0
2019-10-15 15:05:00,2022.36,2022.37,2020.92,2020.95,1800.0,1997.1238,1997.1337,1995.7018,1995.7314,1800.0
2019-10-15 15:10:00,2020.9,2022.39,2020.9,2021.44,700.0,1995.682,1997.1534,1995.682,1996.2153,700.0
2019-10-15 15:15:00,2021.24,2022.08,2021.14,2021.5,3000.0,1996.0178,1996.8473,1995.919,1996.2745,3000.0
2019-10-15 15:20:00,2022.05,2022.1,2021.14,2021.15,700.0,1996.8177,1996.867,1995.919,1995.9289,700.0
2019-10-15 15:25:00,2021.18,2021.82,2020.7,2021.81,1900.0,1995.9585,1996.5905,1995.4845,1996.5807,1900.0
2019-10-15 15:30:00,2021.21,2022.52,2021.14,2021.75,900.0,1995.9882,1997.2818,1995.919,1996.5214,900.0
2019-10-15 15:35:00,2022.59,2023.11,2020.63,2020.63,2464.0,1997.3509,1997.8644,1995.4154,1995.4154,2464.0
2019-10-15 15:40:00,2020.81,2020.81,2019.0,2019.25,1932.0,1995.5931,1995.5931,1993.8057,1994.0526,1932.0
2019-10-15 15:45:00,2018.71,2019.8,2018.71,2019.1,1300.0,1993.5194,1994.5958,1993.5194,1993.9045,1300.0
2019-10-15 15:50:00,2019.87,2020.88,2018.78,2019.28,3300.0,1994.6649,1995.6623,1993.5885,1994.0822,3300.0
2019-10-15 15:55:00,2019.65,2020.07,2016.42,2016.43,8473.0,1994.4476,1994.8624,1991.2579,1991.2678,8473.0
2019-10-16 09:30:00,2016.8,2023.9,2016.8,2022.77,2618.0,1991.6332,1998.6446,1991.6332,1997.5287,2618.0
2019-10-16 09:35:00,2023.66,2031.71,2023.66,2029.68,1200.0,1998.4076,2006.3571,1998.4076,2004.3525,1200.0
2019-10-16 09:40:00,2030.23,2035.21,2028.22,2030.34,3902.0,2004.8956,2009.8135,2002.9107,2005.0042,3902.0
2019-10-16 09:45:00,2030.76,2030.76,2023.49,2027.59,1208.0,2005.419,2005.419,1998.2397,2002.2885,1208.0
2019-10-16 09:50:00,2027.01,2027.04,2022.19,2022.19,2715.0,2001.7158,2001.7454,1996.9559,1996.9559,2715.0
2019-10-16 09:55:00,2023.88,2026.55,2022.23,2023.1,3718.0,1998.6248,2001.2615,1996.9954,1997.8546,3718.0
2019-10-16 10:00:00,2024.62,2024.62,2022.01,2022.22,1200.0,1999.3556,1999.3556,1996.7782,1996.9856,1200.0
2019-10-16 10:05:00,2022.77,2025.34,2020.67,2022.13,2000.0,1997.5287,2000.0666,1995.4549,1996.8967,2000.0
2019-10-16 10:10:00,2022.78,2024.43,2020.99,2022.0,3840.0,1997.5386,1999.168,1995.7709,1996.7683,3840.0
2019-10-16 10:15:00,2022.11,2028.8,2021.62,2026.17,600.0,1996.8769,2003.4834,1996.393,2000.8863,600.0
2019-10-16 10:20:00,2026.32,2026.83,2021.02,2021.02,2301.0,2001.0344,2001.538,1995.8005,1995.8005,2301.0
2019-10-16 10:25:00,2020.93,2027.49,2020.93,2026.0,1389.0,1995.7116,2002.1898,1995.7116,2000.7184,1389.0
2019-10-16 10:30:00,2026.0,2034.0,2026.0,2029.62,17161.0,2000.7184,2008.6186,2000.7184,2004.2932,17161.0
2019-10-16 10:35:00,2029.94,2032.73,2029.93,2031.03,1500.0,2004.6092,2007.3644,2004.5993,2005.6856,1500.0
2019-10-16 10:40:00,2033.29,2033.29,2029.38,2030.68,1300.0,2007.9174,2007.9174,2004.0562,2005.34,1300.0
2019-10-16 10:45:00,2031.95,2033.51,2029.54,2033.09,2800.0,2006.5941,2008.1347,2004.2142,2007.7199,2800.0
2019-10-16 10:50:00,2030.26,2031.97,2030.13,2030.5,1800.0,2004.9252,2006.6139,2004.7968,2005.1622,1800.0
2019-10-16 10:55:00,2031.63,2032.99,2030.07,2030.08,2764.0,2006.2781,2007.6212,2004.7376,2004.7475,2764.0
2019-10-16 11:00:00,2028.28,2032.99,2028.28,2030.98,1678.0,2002.9699,2007.6212,2002.9699,2005.6362,1678.0
2019-10-16 11:05:00,2032.07,2033.4,2031.64,2031.64,643.0,2006.7126,2008.026,2006.288,2006.288,643.0
2019-10-16 11:10:00,2032.59,2032.59,2029.19,2029.19,1350.0,2007.2261,2007.2261,2003.8686,2003.8686,1350.0
2019-10-16 11:15:00,2030.06,2030.07,2024.75,2025.0,1600.0,2004.7277,2004.7376,1999.484,1999.7309,1600.0
2019-10-16 11:20:00,2026.9,2026.9,2025.17,2025.86,500.0,2001.6072,2001.6072,1999.8987,2000.5801,500.0
2019-10-16 11:25:00,2026.73,2026.73,2026.72,2026.73,100.0,2001.4393,2001.4393,2001.4294,2001.4393,100.0
2019-10-16 11:30:00,2024.84,2026.26,2024.5,2024.5,1900.0,1999.5729,2000.9751,1999.2371,1999.2371,1900.0
2019-10-16 11:35:00,2024.12,2025.53,2024.12,2024.36,1168.0,1998.8618,2000.2542,1998.8618,1999.0988,1168.0
2019-10-16 11:40:00,2024.49,2025.66,2024.37,2025.66,600.0,1999.2272,2000.3826,1999.1087,2000.3826,600.0
2019-10-16 11:45:00,2024.62,2025.64,2024.18,2025.56,1200.0,1999.3556,2000.3629,1998.9211,2000.2839,1200.0
2019-10-16 11:50:00,2027.27,2027.27,2025.62,2025.62,300.0,2001.9725,2001.9725,2000.3431,2000.3431,300.0
2019-10-16 11:55:00,2025.83,2026.96,2025.43,2025.44,500.0,2000.5505,2001.6664,2000.1555,2000.1654,500.0
2019-10-16 12:00:00,2025.0,2025.66,2022.29,2025.66,2200.0,1999.7309,2000.3826,1997.0547,2000.3826,2200.0
2019-10-16 12:05:00,2026.53,2027.39,2026.5,2027.01,1550.0,2001.2418,2002.091,2001.2121,2001.7158,1550.0
2019-10-16 12:10:00,2029.54,2029.54,2026.47,2026.48,800.0,2004.2142,2004.2142,2001.1825,2001.1924,800.0
2019-10-16 12:15:00,2029.42,2029.65,2027.05,2028.9,1100.0,2004.0957,2004.3228,2001.7553,2003.5822,1100.0
2019-10-16 12:20:00,2027.05,2029.92,2027.04,2027.24,500.0,2001.7553,2004.5895,2001.7454,2001.9429,500.0
2019-10-16 12:25:00,2028.49,2029.42,2027.04,2027.05,650.0,2003.1773,2004.0957,2001.7454,2001.7553,650.0
2019-10-16 12:30:00,2027.11,2029.06,2027.1,2028.55,500.0,2001.8145,2003.7402,2001.8047,2003.2366,500.0
2019-10-16 12:35:00,2028.55,2029.19,2026.2,2027.4,3600.0,2003.2366,2003.8686,2000.9159,2002.1009,3600.0
2019-10-16 12:40:00,2027.4,2028.05,2026.6,2027.55,1350.0,2002.1009,2002.7428,2001.3109,2002.249,1350.0
2019-10-16 12:45:00,2027.58,2027.79,2026.56,2027.33,1500.0,2002.2787,2002.486,2001.2714,2002.0318,1500.0
2019-10-16 12:50:00,2027.31,2027.32,2026.14,2026.18,700.0,2002.012,2002.0219,2000.8566,2000.8961,700.0
2019-10-16 12:55:00,2026.79,2027.14,2026.08,2027.14,800.0,2001.4985,2001.8442,2000.7974,2001.8442,800.0
2019-10-16 13:00:00,2026.91,2031.06,2026.91,2030.65,2100.0,2001.617,2005.7152,2001.617,2005.3104,2100.0
2019-10-16 13:05:00,2030.82,2032.8,2027.63,2027.63,900.0,2005.4782,2007.4335,2002.328,2002.328,900.0
2019-10-16 13:10:00,2027.63,2027.63,2027.63,2027.63,0.0,2002.328,2002.328,2002.328,2002.328,0.0
2019-10-16 13:15:00,2026.66,2026.66,2026.65,2026.66,100.0,2001.3701,2001.3701,2001.3603,2001.3701,100.0
2019-10-16 13:20:00,2026.66,2027.26,2024.25,2025.46,1996.0,2001.3701,2001.9627,1998.9902,2000.1851,1996.0
2019-10-16 13:25:00,2025.46,2026.5,2025.46,2025.55,600.0,2000.1851,2001.2121,2000.1851,2000.274,600.0
2019-10-16 13:30:00,2027.37,2031.3,2027.01,2031.29,2450.0,2002.0713,2005.9522,2001.7158,2005.9424,2450.0
2019-10-16 13:35:00,2030.04,2031.71,2030.04,2031.15,1000.0,2004.708,2006.3571,2004.708,2005.8041,1000.0
2019-10-16 13:40:00,2031.0,2031.7,2030.5,2030.5,1400.0,2005.656,2006.3473,2005.1622,2005.1622,1400.0
2019-10-16 13:45:00,2028.04,2028.04,2026.17,2027.63,500.0,2002.7329,2002.7329,2000.8863,2002.328,500.0
2019-10-16 13:50:00,2026.45,2028.49,2026.45,2028.49,300.0,2001.1628,2003.1773,2001.1628,2003.1773,300.0
2019-10-16 13:55:00,2028.12,2028.97,2027.49,2028.97,900.0,2002.8119,2003.6513,2002.1898,2003.6513,900.0
2019-10-16 14:00:00,2029.37,2029.37,2028.96,2028.97,200.0,2004.0463,2004.0463,2003.6414,2003.6513,200.0
2019-10-16 14:05:00,2026.88,2027.89,2026.87,2027.66,300.0,2001.5874,2002.5848,2001.5775,2002.3577,300.0
2019-10-16 14:10:00,2028.45,2033.13,2028.45,2033.13,700.0,2003.1378,2007.7594,2003.1378,2007.7594,700.0
2019-10-16 14:15:00,2031.13,2031.22,2029.28,2029.29,1350.0,2005.7844,2005.8732,2003.9575,2003.9673,1350.0
2019-10-16 14:20:00,2029.15,2030.75,2028.25,2030.31,1000.0,2003.8291,2005.4091,2002.9403,2004.9746,1000.0
2019-10-16 14:25:00,2030.32,2032.13,2030.31,2031.65,1540.0,2004.9845,2006.7719,2004.9746,2006.2979,1540.0
2019-10-16 14:30:00,2031.68,2034.22,2031.68,2034.21,1959.0,2006.3275,2008.8358,2006.3275,2008.8259,1959.0
2019-10-16 14:35:00,2034.25,2034.25,2034.25,2034.25,100.0,2008.8654,2008.8654,2008.8654,2008.8654,100.0
2019-10-16 14:40:00,2035.34,2037.1,2034.99,2035.37,1560.0,2009.9418,2011.6799,2009.5962,2009.9715,1560.0
2019-10-16 14:45:00,2034.24,2035.49,2034.24,2035.48,500.0,2008.8556,2010.09,2008.8556,2010.0801,500.0
2019-10-16 14:50:00,2035.49,2035.49,2032.8,2032.98,1500.0,2010.09,2010.09,2007.4335,2007.6113,1500.0
2019-10-16 14:55:00,2032.63,2034.11,2032.39,2032.98,3500.0,2007.2657,2008.7272,2007.0286,2007.6113,3500.0
2019-10-16 15:00:00,2032.55,2032.66,2031.86,2032.66,700.0,2007.1866,2007.2953,2006.5053,2007.2953,700.0
2019-10-16 15:05:00,2031.87,2032.8,2031.87,2032.8,400.0,2006.5151,2007.4335,2006.5151,2007.4335,400.0
2019-10-16 15:10:00,2032.3,2032.3,2031.92,2031.93,815.0,2006.9398,2006.9398,2006.5645,2006.5744,815.0
2019-10-16 15:15:00,2031.84,2033.28,2031.81,2033.28,1014.0,2006.4855,2007.9075,2006.4559,2007.9075,1014.0
2019-10-16 15:20:00,2033.5,2033.78,2031.98,2031.99,900.0,2008.1248,2008.4013,2006.6238,2006.6336,900.0
2019-10-16 15:25:00,2032.77,2035.08,2031.42,2035.08,1700.0,2007.4039,2009.6851,2006.0707,2009.6851,1700.0
2019-10-16 15:30:00,2033.4,2034.62,2032.58,2034.62,1105.0,2008.026,2009.2308,2007.2163,2009.2308,1105.0
2019-10-16 15:35:00,2033.16,2033.52,2032.24,2032.24,1200.0,2007.789,2008.1445,2006.8805,2006.8805,1200.0
2019-10-16 15:40:00,2033.06,2035.49,2032.46,2033.43,1602.0,2007.6903,2010.09,2007.0978,2008.0557,1602.0
2019-10-16 15:45:00,2032.61,2034.67,2032.25,2034.67,2050.0,2007.2459,2009.2802,2006.8904,2009.2802,2050.0
2019-10-16 15:50:00,2032.98,2034.54,2032.45,2034.15,1400.0,2007.6113,2009.1518,2007.0879,2008.7667,1400.0
2019-10-16 15:55:00,2033.56,2033.91,2027.03,2028.03,12203.0,2008.184,2008.5297,2001.7355,2002.7231,12203.0
2019-10-17 09:30:00,2033.0,2034.22,2024.2,2031.29,4335.0,2007.631,2008.8358,1998.9408,2005.9424,4335.0
2019-10-17 09:35:00,2030.86,2033.96,2021.37,2022.46,2378.0,2005.5177,2008.5791,1996.1462,1997.2226,2378.0
2019-10-17 09:40:00,2023.47,2031.25,2022.88,2029.59,4400.0,1998.22,2005.9029,1997.6373,2004.2636,4400.0
2019-10-17 09:45:00,2029.28,2035.36,2028.71,2033.04,1851.0,2003.9575,2009.9616,2003.3946,2007.6705,1851.0
2019-10-17 09:50:00,2035.02,2038.21,2033.68,2038.2,1590.0,2009.6258,2012.776,2008.3025,2012.7661,1590.0
2019-10-17 09:55:00,2038.2,2038.65,2036.41,2036.41,1300.0,2012.7661,2013.2105,2010.9985,2010.9985,1300.0
2019-10-17 10:00:00,2037.65,2037.65,2037.64,2037.65,100.0,2012.223,2012.223,2012.2131,2012.223,100.0
2019-10-17 10:05:00,2038.55,2038.79,2035.48,2035.48,700.0,2013.1118,2013.3488,2010.0801,2010.0801,700.0
2019-10-17 10:10:00,2037.44,2039.55,2037.43,2039.55,550.0,2012.0156,2014.0993,2012.0058,2014.0993,550.0
2019-10-17 10:15:00,2042.44,2043.23,2041.12,2043.23,1550.0,2016.9532,2017.7334,2015.6497,2017.7334,1550.0
2019-10-17 10:20:00,2042.52,2043.46,2042.52,2043.46,600.0,2017.0322,2017.9605,2017.0322,2017.9605,600.0
2019-10-17 10:25:00,2043.66,2044.07,2042.29,2042.29,800.0,2018.158,2018.5629,2016.8051,2016.8051,800.0
2019-10-17 10:30:00,2042.29,2043.4,2041.04,2041.85,800.0,2016.8051,2017.9013,2015.5707,2016.3706,800.0
2019-10-17 10:35:00,2041.04,2042.75,2040.39,2040.4,1450.0,2015.5707,2017.2594,2014.9288,2014.9387,1450.0
2019-10-17 10:40:00,2040.38,2040.39,2037.52,2038.0,2580.0,2014.9189,2014.9288,2012.0946,2012.5686,2580.0
2019-10-17 10:45:00,2039.11,2039.75,2038.13,2038.14,2300.0,2013.6648,2014.2968,2012.697,2012.7069,2300.0
2019-10-17 10:50:00,2035.01,2036.73,2035.01,2036.73,1595.0,2009.616,2011.3145,2009.616,2011.3145,1595.0
2019-10-17 10:55:00,2037.78,2037.78,2034.8,2036.36,1600.0,2012.3514,2012.3514,2009.4086,2010.9491,1600.0
2019-10-17 11:00:00,2034.44,2035.34,2032.88,2034.16,714.0,2009.0531,2009.9418,2007.5125,2008.7766,714.0
2019-10-17 11:05:00,2034.97,2034.97,2034.64,2034.65,1000.0,2009.5765,2009.5765,2009.2506,2009.2604,1000.0
2019-10-17 11:10:00,2036.29,2036.29,2035.85,2035.85,636.0,2010.88,2010.88,2010.4455,2010.4455,636.0
2019-10-17 11:15:00,2039.9,2039.9,2037.08,2038.37,400.0,2014.4449,2014.4449,2011.6601,2012.934,400.0
2019-10-17 11:20:00,2037.19,2039.42,2036.78,2039.42,1800.0,2011.7687,2013.9709,2011.3639,2013.9709,1800.0
2019-10-17 11:25:00,2039.42,2039.42,2036.72,2038.42,500.0,2013.9709,2013.9709,2011.3046,2012.9834,500.0
2019-10-17 11:30:00,2036.61,2039.47,2036.61,2037.66,2200.0,2011.196,2014.0203,2011.196,2012.2329,2200.0
2019-10-17 11:35:00,2039.38,2039.65,2039.38,2039.65,200.0,2013.9314,2014.1981,2013.9314,2014.1981,200.0
2019-10-17 11:40:00,2040.54,2041.35,2037.72,2037.72,1900.0,2015.0769,2015.8768,2012.2921,2012.2921,1900.0
2019-10-17 11:45:00,2040.07,2040.08,2040.07,2040.07,100.0,2014.6128,2014.6227,2014.6128,2014.6128,100.0
2019-10-17 11:50:00,2037.9,2037.9,2035.12,2035.13,200.0,2012.4699,2012.4699,2009.7246,2009.7345,200.0
2019-10-17 11:55:00,2039.72,2039.72,2039.62,2039.72,500.0,2014.2672,2014.2672,2014.1684,2014.2672,500.0
2019-10-17 12:00:00,2038.81,2039.25,2038.05,2038.18,1100.0,2013.3685,2013.803,2012.618,2012.7464,1100.0
2019-10-17 12:05:00,2038.21,2038.22,2038.21,2038.21,100.0,2012.776,2012.7859,2012.776,2012.776,100.0
2019-10-17 12:10:00,2038.54,2041.0,2038.05,2040.96,1000.0,2013.1019,2015.5312,2012.618,2015.4917,1000.0
2019-10-17 12:15:00,2041.04,2041.04,2038.21,2038.22,600.0,2015.5707,2015.5707,2012.776,2012.7859,600.0
2019-10-17 12:20:00,2039.13,2040.45,2039.13,2040.11,600.0,2013.6845,2014.9881,2013.6845,2014.6523,600.0
2019-10-17 12:25:00,2040.11,2040.11,2040.11,2040.11,0.0,2014.6523,2014.6523,2014.6523,2014.6523,0.0
2019-10-17 12:30:00,2040.21,2041.09,2039.14,2039.14,300.0,2014.7511,2015.6201,2013.6944,2013.6944,300.0
2019-10-17 12:35:00,2038.13,2038.14,2038.13,2038.14,200.0,2012.697,2012.7069,2012.697,2012.7069,200.0
2019-10-17 12:40:00,2038.14,2038.14,2038.14,2038.14,0.0,2012.7069,2012.7069,2012.7069,2012.7069,0.0
2019-10-17 12:45:00,2039.04,2040.77,2039.04,2039.41,1411.0,2013.5957,2015.3041,2013.5957,2013.961,1411.0
2019-10-17 12:50:00,2038.73,2041.2,2038.55,2039.64,800.0,2013.2895,2015.7287,2013.1118,2014.1882,800.0
2019-10-17 12:55:00,2039.53,2039.53,2039.53,2039.53,100.0,2014.0795,2014.0795,2014.0795,2014.0795,100.0
2019-10-17 13:00:00,2040.38,2041.27,2040.38,2040.83,2000.0,2014.9189,2015.7978,2014.9189,2015.3633,2000.0
2019-10-17 13:05:00,2041.98,2041.98,2040.53,2040.53,1000.0,2016.499,2016.499,2015.0671,2015.0671,1000.0
2019-10-17 13:10:00,2040.81,2040.81,2040.8,2040.81,100.0,2015.3436,2015.3436,2015.3337,2015.3436,100.0
2019-10-17 13:15:00,2041.0,2041.96,2040.36,2041.96,500.0,2015.5312,2016.4792,2014.8992,2016.4792,500.0
2019-10-17 13:20:00,2041.96,2041.96,2041.96,2041.96,0.0,2016.4792,2016.4792,2016.4792,2016.4792,0.0
2019-10-17 13:25:00,2040.27,2040.9,2038.65,2038.66,600.0,2014.8103,2015.4325,2013.2105,2013.2204,600.0
2019-10-17 13:30:00,2040.16,2040.16,2040.16,2040.16,100.0,2014.7017,2014.7017,2014.7017,2014.7017,100.0
2019-10-17 13:35:00,2040.75,2042.0,2040.74,2042.0,1228.0,2015.2843,2016.5187,2015.2744,2016.5187,1228.0
2019-10-17 13:40:00,2041.03,2042.01,2041.03,2042.01,200.0,2015.5608,2016.5286,2015.5608,2016.5286,200.0
2019-10-17 13:45:00,2042.98,2042.98,2041.03,2042.0,800.0,2017.4865,2017.4865,2015.5608,2016.5187,800.0
2019-10-17 13:50:00,2042.0,2043.83,2042.0,2043.82,1000.0,2016.5187,2018.3259,2016.5187,2018.316,1000.0
2019-10-17 13:55:00,2044.77,2044.77,2040.51,2040.85,500.0,2019.2542,2019.2542,2015.0473,2015.3831,500.0
2019-10-17 14:00:00,2040.29,2040.29,2039.12,2039.12,500.0,2014.8301,2014.8301,2013.6747,2013.6747,500.0
2019-10-17 14:05:00,2039.89,2039.89,2039.89,2039.89,100.0,2014.4351,2014.4351,2014.4351,2014.4351,100.0
2019-10-17 14:10:00,2041.26,2041.26,2040.05,2041.07,300.0,2015.788,2015.788,2014.5931,2015.6003,300.0
2019-10-17 14:15:00,2041.26,2041.26,2041.26,2041.26,100.0,2015.788,2015.788,2015.788,2015.788,100.0
2019-10-17 14:20:00,2041.36,2042.0,2041.27,2042.0,1099.0,2015.8867,2016.5187,2015.7978,2016.5187,1099.0
2019-10-17 14:25:00,2041.37,2042.51,2041.37,2042.51,300.0,2015.8966,2017.0224,2015.8966,2017.0224,300.0
2019-10-17 14:30:00,2040.4,2040.4,2040.39,2040.4,100.0,2014.9387,2014.9387,2014.9288,2014.9387,100.0
2019-10-17 14:35:00,2041.39,2041.6,2039.94,2039.94,400.0,2015.9163,2016.1237,2014.4844,2014.4844,400.0
2019-10-17 14:40:00,2041.03,2041.23,2041.03,2041.23,200.0,2015.5608,2015.7583,2015.5608,2015.7583,200.0
2019-10-17 14:45:00,2042.63,2042.76,2041.17,2041.18,965.0,2017.1409,2017.2692,2015.6991,2015.709,965.0
2019-10-17 14:50:00,2042.6,2042.87,2040.85,2040.85,500.0,2017.1112,2017.3779,2015.3831,2015.3831,500.0
2019-10-17 14:55:00,2041.07,2041.07,2041.06,2041.07,200.0,2015.6003,2015.6003,2015.5905,2015.6003,200.0
2019-10-17 15:00:00,2041.84,2041.84,2040.02,2041.73,400.0,2016.3607,2016.3607,2014.5634,2016.2521,400.0
2019-10-17 15:05:00,2041.69,2041.69,2041.68,2041.68,300.0,2016.2126,2016.2126,2016.2027,2016.2027,300.0
2019-10-17 15:10:00,2041.63,2041.83,2041.63,2041.82,200.0,2016.1533,2016.3508,2016.1533,2016.341,200.0
2019-10-17 15:15:00,2042.18,2042.19,2042.18,2042.19,600.0,2016.6965,2016.7064,2016.6965,2016.7064,600.0
2019-10-17 15:20:00,2041.88,2041.88,2039.26,2039.26,1600.0,2016.4002,2016.4002,2013.8129,2013.8129,1600.0
2019-10-17 15:25:00,2038.72,2039.19,2037.48,2037.48,600.0,2013.2797,2013.7438,2012.0551,2012.0551,600.0
2019-10-17 15:30:00,2038.56,2040.52,2038.56,2040.52,1200.0,2013.1217,2015.0572,2013.1217,2015.0572,1200.0
2019-10-17 15:35:00,2040.57,2040.57,2037.34,2038.3,4100.0,2015.1066,2015.1066,2011.9169,2012.8649,4100.0
2019-10-17 15:40:00,2038.28,2039.33,2034.17,2034.44,5200.0,2012.8451,2013.882,2008.7864,2009.0531,5200.0
2019-10-17 15:45:00,2032.63,2032.63,2032.21,2032.21,200.0,2007.2657,2007.2657,2006.8509,2006.8509,200.0
2019-10-17 15:50:00,2032.9,2033.58,2031.25,2031.99,1084.0,2007.5323,2008.2038,2005.9029,2006.6336,1084.0
2019-10-17 15:55:00,2029.36,2030.71,2025.03,2030.11,7096.0,2004.0365,2005.3696,1999.7605,2004.7771,7096.0
2019-10-18 09:30:00,2030.86,2030.86,2022.52,2023.77,17257.0,2005.5177,2005.5177,1997.2818,1998.5162,17257.0
2019-10-18 09:35:00,2025.15,2033.92,2024.39,2030.95,1500.0,1999.879,2008.5396,1999.1285,2005.6066,1500.0
2019-10-18 09:40:00,2029.82,2031.62,2025.73,2025.73,1712.0,2004.4907,2006.2683,2000.4518,2000.4518,1712.0
2019-10-18 09:45:00,2026.95,2027.4,2021.32,2023.63,1990.0,2001.6565,2002.1009,1996.0968,1998.378,1990.0
2019-10-18 09:50:00,2023.1,2023.1,2022.1,2022.1,400.0,1997.8546,1997.8546,1996.867,1996.867,400.0
2019-10-18 09:55:00,2022.81,2025.0,2021.63,2024.87,3200.0,1997.5682,1999.7309,1996.4029,1999.6025,3200.0
2019-10-18 10:00:00,2023.13,2023.95,2020.99,2021.96,3132.0,1997.8842,1998.694,1995.7709,1996.7288,3132.0
2019-10-18 10:05:00,2022.15,2024.34,2022.15,2024.15,1200.0,1996.9164,1999.0791,1996.9164,1998.8915,1200.0
2019-10-18 10:10:00,2024.13,2024.34,2021.1,2021.36,900.0,1998.8717,1999.0791,1995.8795,1996.1363,900.0
2019-10-18 10:15:00,2020.5,2020.5,2017.1,2017.1,6327.0,1995.287,1995.287,1991.9294,1991.9294,6327.0
2019-10-18 10:20:00,2017.6,2020.38,2017.59,2020.37,1600.0,1992.4232,1995.1685,1992.4133,1995.1586,1600.0
2019-10-18 10:25:00,2020.44,2020.88,2018.96,2020.88,3100.0,1995.2278,1995.6623,1993.7662,1995.6623,3100.0
2019-10-18 10:30:00,2020.94,2021.49,2016.15,2016.16,900.0,1995.7215,1996.2647,1990.9913,1991.0012,900.0
2019-10-18 10:35:00,2015.1,2017.32,2014.34,2017.08,1341.0,1989.9544,1992.1467,1989.2039,1991.9097,1341.0
2019-10-18 10:40:00,2017.08,2017.47,2014.42,2014.99,3000.0,1991.9097,1992.2948,1989.2829,1989.8458,3000.0
2019-10-18 10:45:00,2016.24,2016.46,2014.02,2014.03,1526.0,1991.0802,1991.2974,1988.8879,1988.8978,1526.0
2019-10-18 10:50:00,2014.62,2015.98,2012.08,2013.68,2646.0,1989.4804,1990.8234,1986.9721,1988.5521,2646.0
2019-10-18 10:55:00,2013.53,2016.25,2013.53,2016.25,1200.0,1988.404,1991.09,1988.404,1991.09,1200.0
2019-10-18 11:00:00,2015.27,2015.8,2014.89,2014.93,970.0,1990.1223,1990.6457,1989.747,1989.7865,970.0
2019-10-18 11:05:00,2015.17,2016.02,2014.42,2014.43,1200.0,1990.0235,1990.8629,1989.2829,1989.2928,1200.0
2019-10-18 11:10:00,2015.03,2020.11,2014.36,2019.94,3575.0,1989.8853,1994.9019,1989.2236,1994.734,3575.0
2019-10-18 11:15:00,2019.9,2019.9,2017.82,2017.82,800.0,1994.6945,1994.6945,1992.6405,1992.6405,800.0
2019-10-18 11:20:00,2019.86,2021.3,2019.86,2021.24,947.0,1994.655,1996.077,1994.655,1996.0178,947.0
2019-10-18 11:25:00,2021.0,2021.0,2019.67,2019.67,800.0,1995.7808,1995.7808,1994.4674,1994.4674,800.0
2019-10-18 11:30:00,2020.94,2022.34,2020.25,2021.16,1599.0,1995.7215,1997.1041,1995.0401,1995.9388,1599.0
2019-10-18 11:35:00,2022.85,2022.85,2020.31,2021.96,800.0,1997.6077,1997.6077,1995.0994,1996.7288,800.0
2019-10-18 11:40:00,2021.65,2021.85,2019.63,2019.68,1975.0,1996.4227,1996.6202,1994.4279,1994.4772,1975.0
2019-10-18 11:45:00,2019.93,2021.22,2018.81,2019.14,2532.0,1994.7241,1995.998,1993.6181,1993.944,2532.0
2019-10-18 11:50:00,2018.23,2018.23,2015.87,2016.87,1600.0,1993.0453,1993.0453,1990.7148,1991.7023,1600.0
2019-10-18 11:55:00,2014.38,2016.13,2010.23,2010.56,3200.0,1989.2434,1990.9715,1985.1452,1985.4711,3200.0
2019-10-18 12:00:00,2011.73,2016.47,2011.53,2015.0,4500.0,1986.6265,1991.3073,1986.4289,1989.8556,4500.0
2019-10-18 12:05:00,2016.07,2016.23,2012.87,2014.82,1133.0,1990.9123,1991.0703,1987.7522,1989.6779,1133.0
2019-10-18 12:10:00,2015.25,2016.95,2013.86,2014.5,1401.0,1990.1025,1991.7813,1988.7299,1989.3619,1401.0
2019-10-18 12:15:00,2015.94,2015.94,2010.26,2013.68,4600.0,1990.7839,1990.7839,1985.1748,1988.5521,4600.0
2019-10-18 12:20:00,2013.0,2013.0,2008.4,2010.29,2740.0,1987.8806,1987.8806,1983.338,1985.2044,2740.0
2019-10-18 12:25:00,2010.37,2010.37,2008.41,2009.86,1000.0,1985.2834,1985.2834,1983.3479,1984.7798,1000.0
2019-10-18 12:30:00,2008.03,2011.8,2006.95,2011.11,1701.0,1982.9726,1986.6956,1981.9061,1986.0142,1701.0
2019-10-18 12:35:00,2011.6,2012.2,2010.17,2011.38,1000.0,1986.4981,1987.0906,1985.0859,1986.2808,1000.0
2019-10-18 12:40:00,2011.38,2012.67,2010.09,2011.64,900.0,1986.2808,1987.5547,1985.0069,1986.5376,900.0
2019-10-18 12:45:00,2012.84,2014.13,2012.63,2014.13,600.0,1987.7226,1988.9965,1987.5152,1988.9965,600.0
2019-10-18 12:50:00,2014.4,2014.52,2014.4,2014.51,200.0,1989.2631,1989.3816,1989.2631,1989.3718,200.0
2019-10-18 12:55:00,2014.34,2014.34,2014.34,2014.34,100.0,1989.2039,1989.2039,1989.2039,1989.2039,100.0
2019-10-18 13:00:00,2012.86,2013.73,2012.56,2012.62,900.0,1987.7424,1988.6015,1987.4461,1987.5053,900.0
2019-10-18 13:05:00,2015.89,2015.89,2014.2,2014.79,700.0,1990.7345,1990.7345,1989.0656,1989.6483,700.0
2019-10-18 13:10:00,2014.39,2015.69,2014.39,2015.68,371.0,1989.2533,1990.537,1989.2533,1990.5272,371.0
2019-10-18 13:15:00,2013.92,2015.36,2013.08,2014.17,500.0,1988.7891,1990.2112,1987.9596,1989.036,500.0
2019-10-18 13:20:00,2015.35,2016.03,2014.87,2014.97,500.0,1990.2013,1990.8728,1989.7273,1989.826,500.0
2019-10-18 13:25:00,2015.19,2015.35,2015.0,2015.34,300.0,1990.0433,1990.2013,1989.8556,1990.1914,300.0
2019-10-18 13:30:00,2014.2,2014.21,2014.2,2014.2,100.0,1989.0656,1989.0755,1989.0656,1989.0656,100.0
2019-10-18 13:35:00,2015.0,2016.17,2015.0,2015.3,400.0,1989.8556,1991.011,1989.8556,1990.1519,400.0
2019-10-18 13:40:00,2014.26,2015.84,2014.17,2015.84,1000.0,1989.1249,1990.6852,1989.036,1990.6852,1000.0
2019-10-18 13:45:00,2016.2,2018.17,2015.77,2018.17,600.0,1991.0407,1992.9861,1990.616,1992.9861,600.0
2019-10-18 13:50:00,2019.03,2019.03,2015.49,2016.6,1775.0,1993.8354,1993.8354,1990.3395,1991.4357,1775.0
2019-10-18 13:55:00,2017.07,2017.28,2017.06,2017.28,400.0,1991.8998,1992.1072,1991.8899,1992.1072,400.0
2019-10-18 14:00:00,2018.89,2020.02,2017.28,2017.29,1600.0,1993.6971,1994.813,1992.1072,1992.1171,1600.0
2019-10-18 14:05:00,2017.95,2018.65,2017.95,2018.65,800.0,1992.7688,1993.4601,1992.7688,1993.4601,800.0
2019-10-18 14:10:00,2017.97,2018.6,2016.6,2016.6,900.0,1992.7886,1993.4107,1991.4357,1991.4357,900.0
2019-10-18 14:15:00,2016.59,2019.01,2016.15,2019.0,600.0,1991.4258,1993.8156,1990.9913,1993.8057,600.0
2019-10-18 14:20:00,2020.18,2022.18,2019.78,2020.17,700.0,1994.971,1996.9461,1994.576,1994.9611,700.0
2019-10-18 14:25:00,2020.43,2023.0,2020.35,2021.08,1002.0,1995.2179,1997.7558,1995.1389,1995.8598,1002.0
2019-10-18 14:30:00,2021.15,2021.15,2020.08,2020.85,1100.0,1995.9289,1995.9289,1994.8723,1995.6326,1100.0
2019-10-18 14:35:00,2021.57,2021.79,2018.99,2019.57,700.0,1996.3437,1996.5609,1993.7959,1994.3686,700.0
2019-10-18 14:40:00,2019.57,2019.58,2018.24,2018.24,200.0,1994.3686,1994.3785,1993.0552,1993.0552,200.0
2019-10-18 14:45:00,2019.05,2019.05,2018.17,2018.18,400.0,1993.8551,1993.8551,1992.9861,1992.996,400.0
2019-10-18 14:50:00,2018.11,2020.13,2018.11,2019.49,1500.0,1992.9268,1994.9216,1992.9268,1994.2896,1500.0
2019-10-18 14:55:00,2019.46,2022.23,2019.45,2022.19,3500.0,1994.26,1996.9954,1994.2501,1996.9559,3500.0
2019-10-18 15:00:00,2021.59,2024.94,2021.14,2024.93,1400.0,1996.3634,1999.6716,1995.919,1999.6617,1400.0
2019-10-18 15:05:00,2023.53,2025.05,2021.19,2021.19,700.0,1998.2792,1999.7802,1995.9684,1995.9684,700.0
2019-10-18 15:10:00,2023.24,2024.44,2022.17,2024.41,1820.0,1997.9928,1999.1779,1996.9362,1999.1482,1820.0
2019-10-18 15:15:00,2023.74,2023.74,2022.46,2022.47,2457.0,1998.4866,1998.4866,1997.2226,1997.2324,2457.0
2019-10-18 15:20:00,2021.67,2022.48,2018.41,2018.42,2500.0,1996.4424,1997.2423,1993.2231,1993.233,2500.0
2019-10-18 15:25:00,2018.75,2020.42,2018.56,2019.12,2120.0,1993.5589,1995.208,1993.3712,1993.9242,2120.0
2019-10-18 15:30:00,2020.43,2020.43,2019.23,2019.78,1300.0,1995.2179,1995.2179,1994.0329,1994.576,1300.0
2019-10-18 15:35:00,2019.18,2021.64,2017.65,2018.62,2150.0,1993.9835,1996.4128,1992.4726,1993.4305,2150.0
2019-10-18 15:40:00,2018.18,2018.73,2016.78,2018.73,2100.0,1992.996,1993.5391,1991.6134,1993.5391,2100.0
2019-10-18 15:45:00,2017.05,2017.05,2013.23,2014.0,1600.0,1991.8801,1991.8801,1988.1077,1988.8681,1600.0
2019-10-18 15:50:00,2012.72,2013.23,2011.83,2012.39,1500.0,1987.6041,1988.1077,1986.7252,1987.2782,1500.0
2019-10-18 15:55:00,2012.91,2017.02,2012.9,2013.15,4422.0,1987.7917,1991.8504,1987.7819,1988.0287,4422.0
2019-10-21 09:30:00,2022.68,2022.69,2017.4,2019.51,2972.0,1997.4398,1997.4497,1992.2257,1994.3094,2972.0
2019-10-21 09:35:00,2021.29,2030.24,2021.29,2030.23,700.0,1996.0672,2004.9055,1996.0672,2004.8956,700.0
2019-10-21 09:40:00,2028.63,2029.05,2025.42,2027.42,1300.0,2003.3156,2003.7303,2000.1456,2002.1207,1300.0
2019-10-21 09:45:00,2029.36,2029.99,2026.56,2029.99,700.0,2004.0365,2004.6586,2001.2714,2004.6586,700.0
2019-10-21 09:50:00,2029.38,2034.58,2029.38,2033.08,703.0,2004.0562,2009.1913,2004.0562,2007.71,703.0
2019-10-21 09:55:00,2030.15,2030.15,2028.17,2028.31,500.0,2004.8166,2004.8166,2002.8613,2002.9996,500.0
2019-10-21 10:00:00,2028.31,2028.31,2028.31,2028.31,0.0,2002.9996,2002.9996,2002.9996,2002.9996,0.0
2019-10-21 10:05:00,2026.94,2026.94,2026.93,2026.94,200.0,2001.6467,2001.6467,2001.6368,2001.6467,200.0
2019-10-21 10:10:00,2029.59,2031.86,2029.59,2031.71,600.0,2004.2636,2006.5053,2004.2636,2006.3571,600.0
2019-10-21 10:15:00,2031.71,2031.71,2031.71,2031.71,0.0,2006.3571,2006.3571,2006.3571,2006.3571,0.0
2019-10-21 10:20:00,2031.82,2032.14,2031.82,2032.14,400.0,2006.4658,2006.7818,2006.4658,2006.7818,400.0
2019-10-21 10:25:00,2032.14,2033.59,2032.14,2033.59,400.0,2006.7818,2008.2137,2006.7818,2008.2137,400.0
2019-10-21 10:30:00,2033.69,2035.01,2033.68,2034.45,400.0,2008.3124,2009.616,2008.3025,2009.0629,400.0
2019-10-21 10:35:00,2033.05,2033.3,2031.14,2032.86,1200.0,2007.6804,2007.9273,2005.7942,2007.4928,1200.0
2019-10-21 10:40:00,2032.21,2033.39,2032.21,2032.97,600.0,2006.8509,2008.0162,2006.8509,2007.6014,600.0
2019-10-21 10:45:00,2032.8,2032.8,2026.37,2026.69,3023.0,2007.4335,2007.4335,2001.0838,2001.3998,3023.0
2019-10-21 10:50:00,2026.0,2026.0,2023.06,2023.07,1042.0,2000.7184,2000.7184,1997.8151,1997.8249,1042.0
2019-10-21 10:55:00,2025.89,2027.75,2025.89,2027.75,1191.0,2000.6098,2002.4465,2000.6098,2002.4465,1191.0
2019-10-21 11:00:00,2026.34,2026.92,2025.92,2026.92,900.0,2001.0541,2001.6269,2000.6394,2001.6269,900.0
2019-10-21 11:05:00,2027.5,2027.5,2025.24,2025.25,800.0,2002.1997,2002.1997,1999.9679,1999.9777,800.0
2019-10-21 11:10:00,2026.12,2028.0,2026.11,2027.0,1300.0,2000.8369,2002.6934,2000.827,2001.7059,1300.0
2019-10-21 11:15:00,2027.5,2027.75,2027.0,2027.28,600.0,2002.1997,2002.4465,2001.7059,2001.9824,600.0
2019-10-21 11:20:00,2028.0,2029.22,2027.25,2028.0,700.0,2002.6934,2003.8982,2001.9528,2002.6934,700.0
2019-10-21 11:25:00,2027.08,2027.53,2026.89,2026.89,430.0,2001.7849,2002.2293,2001.5973,2001.5973,430.0
2019-10-21 11:30:00,2026.96,2026.99,2024.59,2025.4,800.0,2001.6664,2001.696,1999.326,2000.1259,800.0
2019-10-21 11:35:00,2026.61,2026.69,2022.3,2024.25,2620.0,2001.3208,2001.3998,1997.0646,1998.9902,2620.0
2019-10-21 11:40:00,2022.81,2022.87,2022.8,2022.87,484.0,1997.5682,1997.6274,1997.5583,1997.6274,484.0
2019-10-21 11:45:00,2023.93,2024.4,2023.92,2024.0,1350.0,1998.6742,1999.1383,1998.6643,1998.7433,1350.0
2019-10-21 11:50:00,2025.08,2025.09,2025.08,2025.08,100.0,1999.8099,1999.8197,1999.8099,1999.8099,100.0
2019-10-21 11:55:00,2025.1,2025.1,2022.97,2023.05,1131.0,1999.8296,1999.8296,1997.7262,1997.8052,1131.0
2019-10-21 12:00:00,2022.71,2023.76,2021.19,2023.76,1100.0,1997.4694,1998.5063,1995.9684,1998.5063,1100.0
2019-10-21 12:05:00,2024.26,2024.26,2024.25,2024.26,100.0,1999.0001,1999.0001,1998.9902,1999.0001,100.0
2019-10-21 12:10:00,2026.0,2026.02,2026.0,2026.02,200.0,2000.7184,2000.7381,2000.7184,2000.7381,200.0
2019-10-21 12:15:00,2024.97,2024.97,2024.87,2024.87,223.0,1999.7012,1999.7012,1999.6025,1999.6025,223.0
2019-10-21 12:20:00,2026.17,2026.32,2026.17,2026.32,345.0,2000.8863,2001.0344,2000.8863,2001.0344,345.0
2019-10-21 12:25:00,2026.96,2027.2,2026.48,2027.2,300.0,2001.6664,2001.9034,2001.1924,2001.9034,300.0
2019-10-21 12:30:00,2026.57,2028.0,2026.53,2027.45,400.0,2001.2813,2002.6934,2001.2418,2002.1503,400.0
2019-10-21 12:35:00,2028.31,2028.47,2028.22,2028.22,300.0,2002.9996,2003.1576,2002.9107,2002.9107,300.0
2019-10-21 12:40:00,2028.94,2028.94,2028.55,2028.56,200.0,2003.6217,2003.6217,2003.2366,2003.2464,200.0
2019-10-21 12:45:00,2028.55,2028.55,2027.76,2028.51,1600.0,2003.2366,2003.2366,2002.4564,2003.1971,1600.0
2019-10-21 12:50:00,2029.26,2029.26,2027.64,2027.64,600.0,2003.9377,2003.9377,2002.3379,2002.3379,600.0
2019-10-21 12:55:00,2029.51,2029.51,2026.45,2026.45,1000.0,2004.1846,2004.1846,2001.1628,2001.1628,1000.0
2019-10-21 13:00:00,2026.31,2026.69,2025.5,2026.56,500.0,2001.0245,2001.3998,2000.2246,2001.2714,500.0
2019-10-21 13:05:00,2026.5,2026.87,2025.25,2025.46,2601.0,2001.2121,2001.5775,1999.9777,2000.1851,2601.0
2019-10-21 13:10:00,2028.0,2029.1,2028.0,2029.1,751.0,2002.6934,2003.7797,2002.6934,2003.7797,751.0
2019-10-21 13:15:00,2029.0,2030.0,2028.8,2029.0,1720.0,2003.6809,2004.6685,2003.4834,2003.6809,1720.0
2019-10-21 13:20:00,2028.5,2030.3,2027.65,2027.97,1200.0,2003.1872,2004.9647,2002.3478,2002.6638,1200.0
2019-10-21 13:25:00,2030.16,2033.14,2029.06,2030.82,7801.0,2004.8265,2007.7693,2003.7402,2005.4782,7801.0
2019-10-21 13:30:00,2033.0,2033.03,2031.29,2031.3,1208.0,2007.631,2007.6607,2005.9424,2005.9522,1208.0
2019-10-21 13:35:00,2030.32,2030.62,2030.31,2030.5,400.0,2004.9845,2005.2807,2004.9746,2005.1622,400.0
2019-10-21 13:40:00,2028.34,2028.34,2027.99,2028.0,200.0,2003.0292,2003.0292,2002.6836,2002.6934,200.0
2019-10-21 13:45:00,2028.0,2028.0,2027.53,2027.6,800.0,2002.6934,2002.6934,2002.2293,2002.2984,800.0
2019-10-21 13:50:00,2027.27,2027.7,2027.25,2027.25,300.0,2001.9725,2002.3972,2001.9528,2001.9528,300.0
2019-10-21 13:55:00,2031.9,2031.9,2028.02,2028.03,440.0,2006.5448,2006.5448,2002.7132,2002.7231,440.0
2019-10-21 14:00:00,2028.58,2029.15,2028.58,2029.15,200.0,2003.2662,2003.8291,2003.2662,2003.8291,200.0
2019-10-21 14:05:00,2028.86,2028.86,2028.85,2028.86,100.0,2003.5427,2003.5427,2003.5328,2003.5427,100.0
2019-10-21 14:10:00,2028.43,2028.43,2028.42,2028.43,100.0,2003.1181,2003.1181,2003.1082,2003.1181,100.0
2019-10-21 14:15:00,2028.51,2030.09,2028.51,2029.61,900.0,2003.1971,2004.7573,2003.1971,2004.2833,900.0
2019-10-21 14:20:00,2029.84,2029.84,2028.42,2028.43,300.0,2004.5105,2004.5105,2003.1082,2003.1181,300.0
2019-10-21 14:25:00,2031.15,2031.15,2029.87,2029.87,400.0,2005.8041,2005.8041,2004.5401,2004.5401,400.0
2019-10-21 14:30:00,2028.56,2031.1,2028.56,2031.1,200.0,2003.2464,2005.7547,2003.2464,2005.7547,200.0
2019-10-21 14:35:00,2030.11,2030.27,2029.29,2030.27,749.0,2004.7771,2004.9351,2003.9673,2004.9351,749.0
2019-10-21 14:40:00,2030.27,2030.27,2028.47,2028.47,200.0,2004.9351,2004.9351,2003.1576,2003.1576,200.0
2019-10-21 14:45:00,2026.66,2026.66,2026.08,2026.08,300.0,2001.3701,2001.3701,2000.7974,2000.7974,300.0
2019-10-21 14:50:00,2026.67,2026.67,2026.66,2026.67,100.0,2001.38,2001.38,2001.3701,2001.38,100.0
2019-10-21 14:55:00,2028.07,2028.54,2026.7,2028.54,1097.0,2002.7626,2003.2267,2001.4096,2003.2267,1097.0
2019-10-21 15:00:00,2025.64,2029.17,2025.63,2028.42,2072.0,2000.3629,2003.8488,2000.353,2003.1082,2072.0
2019-10-21 15:05:00,2028.42,2028.42,2027.27,2027.27,400.0,2003.1082,2003.1082,2001.9725,2001.9725,400.0
2019-10-21 15:10:00,2027.05,2027.27,2025.45,2027.27,440.0,2001.7553,2001.9725,2000.1752,2001.9725,440.0
2019-10-21 15:15:00,2027.17,2027.17,2027.14,2027.15,400.0,2001.8738,2001.8738,2001.8442,2001.854,400.0
2019-10-21 15:20:00,2028.42,2028.42,2025.38,2025.38,1100.0,2003.1082,2003.1082,2000.1061,2000.1061,1100.0
2019-10-21 15:25:00,2023.19,2024.07,2022.29,2023.02,1496.0,1997.9434,1998.8125,1997.0547,1997.7756,1496.0
2019-10-21 15:30:00,2023.02,2023.19,2021.15,2022.39,3300.0,1997.7756,1997.9434,1995.9289,1997.1534,3300.0
2019-10-21 15:35:00,2023.02,2023.98,2022.02,2022.75,1500.0,1997.7756,1998.7236,1996.788,1997.5089,1500.0
2019-10-21 15:40:00,2022.72,2022.97,2022.72,2022.97,1271.0,1997.4793,1997.7262,1997.4793,1997.7262,1271.0
2019-10-21 15:45:00,2024.03,2024.42,2021.96,2024.41,1500.0,1998.773,1999.1581,1996.7288,1999.1482,1500.0
2019-10-21 15:50:00,2024.63,2025.1,2022.43,2022.44,1508.0,1999.3655,1999.8296,1997.1929,1997.2028,1508.0
2019-10-21 15:55:00,2020.61,2024.53,2018.81,2022.27,4007.0,1995.3956,1999.2667,1993.6181,1997.0349,4007.0
2019-10-22 09:30:00,2029.04,2029.04,2022.46,2026.26,2122.0,2003.7204,2003.7204,1997.2226,2000.9751,2122.0
2019-10-22 09:35:00,2023.52,2023.52,2010.01,2010.51,3500.0,1998.2693,1998.2693,1984.9279,1985.4217,3500.0
2019-10-22 09:40:00,2012.41,2013.59,2012.41,2013.58,300.0,1987.298,1988.4632,1987.298,1988.4534,300.0
2019-10-22 09:45:00,2015.45,2021.98,2015.45,2018.82,1602.0,1990.3,1996.7485,1990.3,1993.628,1602.0
2019-10-22 09:50:00,2018.53,2021.3,2018.53,2021.3,536.0,1993.3416,1996.077,1993.3416,1996.077,536.0
2019-10-22 09:55:00,2020.3,2023.62,2018.69,2021.41,1200.0,1995.0895,1998.3681,1993.4996,1996.1857,1200.0
2019-10-22 10:00:00,2019.38,2019.38,2018.61,2018.63,500.0,1994.181,1994.181,1993.4206,1993.4404,500.0
2019-10-22 10:05:00,2018.99,2020.23,2018.99,2020.23,300.0,1993.7959,1995.0204,1993.7959,1995.0204,300.0
2019-10-22 10:10:00,2020.13,2020.59,2015.28,2015.28,500.0,1994.9216,1995.3759,1990.1322,1990.1322,500.0
2019-10-22 10:15:00,2017.71,2017.71,2015.62,2015.62,300.0,1992.5318,1992.5318,1990.4679,1990.4679,300.0
2019-10-22 10:20:00,2015.78,2015.78,2015.77,2015.78,100.0,1990.6259,1990.6259,1990.616,1990.6259,100.0
2019-10-22 10:25:00,2018.16,2018.16,2016.8,2016.81,300.0,1992.9762,1992.9762,1991.6332,1991.6431,300.0
2019-10-22 10:30:00,2019.77,2019.83,2019.28,2019.36,700.0,1994.5661,1994.6254,1994.0822,1994.1612,700.0
2019-10-22 10:35:00,2019.36,2021.58,2017.21,2021.58,1000.0,1994.1612,1996.3535,1992.0381,1996.3535,1000.0
2019-10-22 10:40:00,2022.24,2024.81,2022.24,2024.66,1220.0,1997.0053,1999.5432,1997.0053,1999.3951,1220.0
2019-10-22 10:45:00,2023.54,2023.54,2021.33,2023.1,900.0,1998.2891,1998.2891,1996.1067,1997.8546,900.0
2019-10-22 10:50:00,2023.19,2023.2,2021.4,2022.09,300.0,1997.9434,1997.9533,1996.1758,1996.8572,300.0
2019-10-22 10:55:00,2022.03,2023.74,2021.77,2023.73,400.0,1996.7979,1998.4866,1996.5412,1998.4767,400.0
2019-10-22 11:00:00,2022.01,2022.01,2016.65,2018.81,5440.0,1996.7782,1996.7782,1991.4851,1993.6181,5440.0
2019-10-22 11:05:00,2018.0,2020.17,2017.26,2020.17,700.0,1992.8182,1994.9611,1992.0874,1994.9611,700.0
2019-10-22 11:10:00,2020.18,2020.18,2020.11,2020.11,200.0,1994.971,1994.971,1994.9019,1994.9019,200.0
2019-10-22 11:15:00,2018.47,2021.59,2018.47,2021.36,1000.0,1993.2823,1996.3634,1993.2823,1996.1363,1000.0
2019-10-22 11:20:00,2021.42,2022.92,2021.41,2022.07,300.0,1996.1955,1997.6768,1996.1857,1996.8374,300.0
2019-10-22 11:25:00,2023.07,2023.07,2023.06,2023.07,100.0,1997.8249,1997.8249,1997.8151,1997.8249,100.0
2019-10-22 11:30:00,2020.66,2021.74,2019.72,2020.98,700.0,1995.445,1996.5115,1994.5167,1995.761,700.0
2019-10-22 11:35:00,2023.0,2023.07,2023.0,2023.07,955.0,1997.7558,1997.8249,1997.7558,1997.8249,955.0
2019-10-22 11:40:00,2024.05,2025.09,2023.26,2025.08,1500.0,1998.7927,1999.8197,1998.0126,1999.8099,1500.0
2019-10-22 11:45:00,2025.39,2025.39,2025.38,2025.39,100.0,2000.116,2000.116,2000.1061,2000.116,100.0
2019-10-22 11:50:00,2024.34,2024.34,2023.52,2024.28,800.0,1999.0791,1999.0791,1998.2693,1999.0198,800.0
2019-10-22 11:55:00,2023.47,2024.0,2021.37,2021.37,900.0,1998.22,1998.7433,1996.1462,1996.1462,900.0
2019-10-22 12:00:00,2020.76,2020.9,2020.7,2020.7,300.0,1995.5438,1995.682,1995.4845,1995.4845,300.0
2019-10-22 12:05:00,2021.74,2022.89,2021.74,2022.89,600.0,1996.5115,1997.6472,1996.5115,1997.6472,600.0
2019-10-22 12:10:00,2025.21,2025.22,2025.21,2025.22,200.0,1999.9382,1999.9481,1999.9382,1999.9481,200.0
2019-10-22 12:15:00,2025.22,2025.22,2023.38,2025.19,600.0,1999.9481,1999.9481,1998.1311,1999.9185,600.0
2019-10-22 12:20:00,2025.23,2025.25,2025.22,2025.25,300.0,1999.958,1999.9777,1999.9481,1999.9777,300.0
2019-10-22 12:25:00,2024.97,2025.78,2023.58,2025.78,900.0,1999.7012,2000.5011,1998.3286,2000.5011,900.0
2019-10-22 12:30:00,2026.06,2027.66,2025.12,2027.0,1100.0,2000.7776,2002.3577,1999.8494,2001.7059,1100.0
2019-10-22 12:35:00,2027.0,2027.0,2027.0,2027.0,0.0,2001.7059,2001.7059,2001.7059,2001.7059,0.0
2019-10-22 12:40:00,2026.74,2026.99,2026.74,2026.74,600.0,2001.4491,2001.696,2001.4491,2001.4491,600.0
2019-10-22 12:45:00,2027.2,2028.24,2027.2,2028.24,500.0,2001.9034,2002.9304,2001.9034,2002.9304,500.0
2019-10-22 12:50:00,2027.24,2027.49,2025.25,2027.49,1230.0,2001.9429,2002.1898,1999.9777,2002.1898,1230.0
2019-10-22 12:55:00,2027.0,2028.22,2027.0,2027.95,1299.0,2001.7059,2002.9107,2001.7059,2002.6441,1299.0
2019-10-22 13:00:00,2027.12,2028.46,2025.53,2025.53,1700.0,2001.8244,2003.1477,2000.2542,2000.2542,1700.0
2019-10-22 13:05:00,2027.0,2027.08,2027.0,2027.08,300.0,2001.7059,2001.7849,2001.7059,2001.7849,300.0
2019-10-22 13:10:00,2027.0,2028.19,2027.0,2028.19,300.0,2001.7059,2002.8811,2001.7059,2002.8811,300.0
2019-10-22 13:15:00,2027.74,2027.74,2027.74,2027.74,200.0,2002.4367,2002.4367,2002.4367,2002.4367,200.0
2019-10-22 13:20:00,2027.53,2027.53,2026.97,2026.97,200.0,2002.2293,2002.2293,2001.6763,2001.6763,200.0
2019-10-22 13:25:00,2028.0,2029.12,2027.86,2029.12,600.0,2002.6934,2003.7995,2002.5552,2003.7995,600.0
2019-10-22 13:30:00,2028.6,2030.64,2028.58,2030.29,400.0,2003.2859,2005.3005,2003.2662,2004.9549,400.0
2019-10-22 13:35:00,2027.46,2033.3,2027.46,2033.3,700.0,2002.1602,2007.9273,2002.1602,2007.9273,700.0
2019-10-22 13:40:00,2031.69,2033.09,2028.26,2029.8,600.0,2006.3374,2007.7199,2002.9502,2004.471,600.0
2019-10-22 13:45:00,2029.8,2029.8,2029.8,2029.8,0.0,2004.471,2004.471,2004.471,2004.471,0.0
2019-10-22 13:50:00,2028.27,2028.27,2025.99,2026.31,400.0,2002.9601,2002.9601,2000.7085,2001.0245,400.0
2019-10-22 13:55:00,2026.31,2026.32,2021.3,2021.31,700.0,2001.0245,2001.0344,1996.077,1996.0869,700.0
2019-10-22 14:00:00,2022.63,2025.75,2022.63,2025.47,900.0,1997.3904,2000.4715,1997.3904,2000.195,900.0
2019-10-22 14:05:00,2026.74,2028.77,2026.74,2028.77,590.0,2001.4491,2003.4538,2001.4491,2003.4538,590.0
2019-10-22 14:10:00,2029.89,2030.01,2029.04,2029.37,950.0,2004.5598,2004.6783,2003.7204,2004.0463,950.0
2019-10-22 14:15:00,2030.54,2030.54,2029.54,2029.55,200.0,2005.2017,2005.2017,2004.2142,2004.2241,200.0
2019-10-22 14:20:00,2027.51,2029.96,2027.51,2028.41,600.0,2002.2095,2004.629,2002.2095,2003.0983,600.0
2019-10-22 14:25:00,2029.18,2029.18,2024.85,2024.93,2727.0,2003.8587,2003.8587,1999.5827,1999.6617,2727.0
2019-10-22 14:30:00,2026.25,2026.3,2021.52,2025.82,7841.0,2000.9653,2001.0146,1996.2943,2000.5406,7841.0
2019-10-22 14:35:00,2024.21,2025.87,2023.0,2025.0,2001.0,1998.9507,2000.59,1997.7558,1999.7309,2001.0
2019-10-22 14:40:00,2021.7,2022.86,2020.59,2021.97,1726.0,1996.472,1997.6176,1995.3759,1996.7387,1726.0
2019-10-22 14:45:00,2021.79,2022.48,2020.2,2022.48,1140.0,1996.5609,1997.2423,1994.9908,1997.2423,1140.0
2019-10-22 14:50:00,2021.37,2021.37,2020.2,2020.2,700.0,1996.1462,1996.1462,1994.9908,1994.9908,700.0
2019-10-22 14:55:00,2023.53,2023.53,2021.22,2021.54,900.0,1998.2792,1998.2792,1995.998,1996.314,900.0
2019-10-22 15:00:00,2022.34,2022.34,2020.0,2020.0,3478.0,1997.1041,1997.1041,1994.7933,1994.7933,3478.0
2019-10-22 15:05:00,2020.0,2021.45,2020.0,2021.45,944.0,1994.7933,1996.2252,1994.7933,1996.2252,944.0
2019-10-22 15:10:00,2021.0,2022.13,2020.99,2022.13,600.0,1995.7808,1996.8967,1995.7709,1996.8967,600.0
2019-10-22 15:15:00,2021.48,2021.48,2020.99,2021.0,200.0,1996.2548,1996.2548,1995.7709,1995.7808,200.0
2019-10-22 15:20:00,2022.29,2022.44,2021.85,2021.85,300.0,1997.0547,1997.2028,1996.6202,1996.6202,300.0
2019-10-22 15:25:00,2021.65,2022.71,2021.65,2022.71,376.0,1996.4227,1997.4694,1996.4227,1997.4694,376.0
2019-10-22 15:30:00,2023.68,2024.92,2023.68,2024.42,600.0,1998.4273,1999.6519,1998.4273,1999.1581,600.0
2019-10-22 15:35:00,2024.42,2025.78,2023.26,2023.26,500.0,1999.1581,2000.5011,1998.0126,1998.0126,500.0
2019-10-22 15:40:00,2021.92,2022.3,2021.66,2021.67,600.0,1996.6893,1997.0646,1996.4325,1996.4424,600.0
2019-10-22 15:45:00,2020.73,2024.18,2019.66,2024.18,1200.0,1995.5141,1998.9211,1994.4575,1998.9211,1200.0
2019-10-22 15:50:00,2023.2,2023.65,2021.56,2023.65,700.0,1997.9533,1998.3977,1996.3338,1998.3977,700.0
2019-10-22 15:55:00,2025.03,2025.91,2022.69,2024.11,3610.0,1999.7605,2000.6295,1997.4497,1998.852,3610.0
2019-10-23 09:30:00,2019.66,2027.06,2016.21,2027.06,1121.0,1994.4575,2001.7652,1991.0505,2001.7652,1121.0
2019-10-23 09:35:00,2024.12,2027.19,2019.67,2024.37,1100.0,1998.8618,2001.8935,1994.4674,1999.1087,1100.0
2019-10-23 09:40:00,2026.08,2027.19,2023.29,2023.3,611.0,2000.7974,2001.8935,1998.0422,1998.0521,611.0
2019-10-23 09:45:00,2025.19,2025.2,2023.04,2023.04,549.0,1999.9185,1999.9284,1997.7953,1997.7953,549.0
2019-10-23 09:50:00,2025.77,2029.99,2025.77,2029.05,900.0,2000.4913,2004.6586,2000.4913,2003.7303,900.0
2019-10-23 09:55:00,2029.6,2031.65,2028.84,2028.84,679.0,2004.2735,2006.2979,2003.5229,2003.5229,679.0
2019-10-23 10:00:00,2031.67,2032.64,2030.06,2030.06,300.0,2006.3176,2007.2755,2004.7277,2004.7277,300.0
2019-10-23 10:05:00,2032.55,2034.69,2032.55,2033.86,600.0,2007.1866,2009.2999,2007.1866,2008.4803,600.0
2019-10-23 10:10:00,2033.86,2033.86,2032.55,2032.55,400.0,2008.4803,2008.4803,2007.1866,2007.1866,400.0
2019-10-23 10:15:00,2032.98,2032.98,2031.68,2031.68,200.0,2007.6113,2007.6113,2006.3275,2006.3275,200.0
2019-10-23 10:20:00,2030.04,2032.19,2030.04,2032.18,200.0,2004.708,2006.8311,2004.708,2006.8213,200.0
2019-10-23 10:25:00,2030.9,2030.9,2028.6,2028.6,200.0,2005.5572,2005.5572,2003.2859,2003.2859,200.0
2019-10-23 10:30:00,2030.58,2031.25,2030.57,2031.25,500.0,2005.2412,2005.9029,2005.2314,2005.9029,500.0
2019-10-23 10:35:00,2026.8,2026.8,2026.8,2026.8,100.0,2001.5084,2001.5084,2001.5084,2001.5084,100.0
2019-10-23 10:40:00,2027.74,2028.58,2025.47,2026.53,1100.0,2002.4367,2003.2662,2000.195,2001.2418,1100.0
2019-10-23 10:45:00,2025.09,2026.96,2025.09,2026.4,1000.0,1999.8197,2001.6664,1999.8197,2001.1134,1000.0
2019-10-23 10:50:00,2027.52,2030.85,2027.52,2030.85,300.0,2002.2194,2005.5079,2002.2194,2005.5079,300.0
2019-10-23 10:55:00,2031.3,2031.3,2029.1,2029.52,700.0,2005.9522,2005.9522,2003.7797,2004.1945,700.0
2019-10-23 11:00:00,2029.51,2029.51,2027.11,2027.11,500.0,2004.1846,2004.1846,2001.8145,2001.8145,500.0
2019-10-23 11:05:00,2027.84,2029.21,2027.84,2029.05,679.0,2002.5354,2003.8883,2002.5354,2003.7303,679.0
2019-10-23 11:10:00,2029.04,2029.04,2027.35,2027.36,200.0,2003.7204,2003.7204,2002.0515,2002.0614,200.0
2019-10-23 11:15:00,2027.67,2030.37,2027.67,2029.34,1600.0,2002.3675,2005.0339,2002.3675,2004.0167,1600.0
2019-10-23 11:20:00,2028.71,2030.98,2026.36,2028.58,1408.0,2003.3946,2005.6362,2001.0739,2003.2662,1408.0
2019-10-23 11:25:00,2029.49,2032.13,2028.9,2032.12,2087.0,2004.1648,2006.7719,2003.5822,2006.762,2087.0
2019-10-23 11:30:00,2031.74,2031.75,2028.74,2029.48,1600.0,2006.3868,2006.3966,2003.4242,2004.155,1600.0
2019-10-23 11:35:00,2028.84,2028.85,2027.72,2028.35,600.0,2003.5229,2003.5328,2002.4169,2003.0391,600.0
2019-10-23 11:40:00,2029.3,2029.5,2027.53,2027.54,400.0,2003.9772,2004.1747,2002.2293,2002.2392,400.0
2019-10-23 11:45:00,2028.41,2028.84,2027.09,2027.09,500.0,2003.0983,2003.5229,2001.7948,2001.7948,500.0
2019-10-23 11:50:00,2027.09,2027.1,2026.05,2026.05,400.0,2001.7948,2001.8047,2000.7678,2000.7678,400.0
2019-10-23 11:55:00,2027.13,2027.69,2026.1,2026.55,400.0,2001.8343,2002.3873,2000.8171,2001.2615,400.0
2019-10-23 12:00:00,2025.16,2025.16,2022.74,2023.78,300.0,1999.8889,1999.8889,1997.4991,1998.5261,300.0
2019-10-23 12:05:00,2024.53,2026.87,2024.53,2025.01,600.0,1999.2667,2001.5775,1999.2667,1999.7407,600.0
2019-10-23 12:10:00,2024.37,2028.38,2024.37,2028.38,500.0,1999.1087,2003.0687,1999.1087,2003.0687,500.0
2019-10-23 12:15:00,2026.18,2026.18,2026.17,2026.18,100.0,2000.8961,2000.8961,2000.8863,2000.8961,100.0
2019-10-23 12:20:00,2024.88,2025.25,2022.56,2022.56,900.0,1999.6124,1999.9777,1997.3213,1997.3213,900.0
2019-10-23 12:25:00,2024.94,2027.14,2022.71,2027.13,1000.0,1999.6716,2001.8442,1997.4694,2001.8343,1000.0
2019-10-23 12:30:00,2027.96,2027.97,2025.41,2027.68,700.0,2002.6539,2002.6638,2000.1357,2002.3774,700.0
2019-10-23 12:35:00,2027.79,2029.99,2027.79,2028.64,700.0,2002.486,2004.6586,2002.486,2003.3254,700.0
2019-10-23 12:40:00,2028.64,2028.64,2028.64,2028.64,100.0,2003.3254,2003.3254,2003.3254,2003.3254,100.0
2019-10-23 12:45:00,2027.6,2028.45,2027.21,2028.44,300.0,2002.2984,2003.1378,2001.9133,2003.1279,300.0
2019-10-23 12:50:00,2028.7,2028.71,2027.72,2027.72,300.0,2003.3847,2003.3946,2002.4169,2002.4169,300.0
2019-10-23 12:55:00,2028.2,2028.2,2027.19,2027.19,200.0,2002.8909,2002.8909,2001.8935,2001.8935,200.0
2019-10-23 13:00:00,2027.5,2029.7,2025.53,2029.7,1000.0,2002.1997,2004.3722,2000.2542,2004.3722,1000.0
2019-10-23 13:05:00,2030.55,2031.01,2029.07,2029.08,1269.0,2005.2116,2005.6659,2003.7501,2003.7599,1269.0
2019-10-23 13:10:00,2029.86,2029.86,2028.6,2028.61,200.0,2004.5302,2004.5302,2003.2859,2003.2958,200.0
2019-10-23 13:15:00,2028.54,2028.54,2028.54,2028.54,100.0,2003.2267,2003.2267,2003.2267,2003.2267,100.0
2019-10-23 13:20:00,2027.99,2030.14,2027.12,2029.02,1000.0,2002.6836,2004.8067,2001.8244,2003.7007,1000.0
2019-10-23 13:25:00,2029.73,2032.27,2029.72,2032.0,1100.0,2004.4018,2006.9101,2004.392,2006.6435,1100.0
2019-10-23 13:30:00,2032.0,2032.98,2031.85,2031.85,2100.0,2006.6435,2007.6113,2006.4954,2006.4954,2100.0
2019-10-23 13:35:00,2031.9,2032.16,2030.18,2030.19,600.0,2006.5448,2006.8015,2004.8462,2004.8561,600.0
2019-10-23 13:40:00,2030.19,2031.62,2029.19,2030.04,700.0,2004.8561,2006.2683,2003.8686,2004.708,700.0
2019-10-23 13:45:00,2030.05,2031.25,2028.83,2028.84,1600.0,2004.7178,2005.9029,2003.5131,2003.5229,1600.0
2019-10-23 13:50:00,2032.28,2032.28,2030.26,2030.27,500.0,2006.92,2006.92,2004.9252,2004.9351,500.0
2019-10-23 13:55:00,2030.16,2032.05,2030.15,2030.17,600.0,2004.8265,2006.6929,2004.8166,2004.8363,600.0
2019-10-23 14:00:00,2031.58,2031.59,2029.97,2029.98,600.0,2006.2288,2006.2386,2004.6388,2004.6487,600.0
2019-10-23 14:05:00,2028.83,2029.51,2028.82,2029.31,700.0,2003.5131,2004.1846,2003.5032,2003.9871,700.0
2019-10-23 14:10:00,2029.35,2029.83,2028.71,2029.49,600.0,2004.0266,2004.5006,2003.3946,2004.1648,600.0
2019-10-23 14:15:00,2027.16,2027.16,2025.27,2025.27,400.0,2001.8639,2001.8639,1999.9975,1999.9975,400.0
2019-10-23 14:20:00,2026.68,2026.69,2026.68,2026.68,100.0,2001.3899,2001.3998,2001.3899,2001.3899,100.0
2019-10-23 14:25:00,2025.1,2025.1,2022.63,2022.63,200.0,1999.8296,1999.8296,1997.3904,1997.3904,200.0
2019-10-23 14:30:00,2026.23,2027.66,2026.23,2027.64,800.0,2000.9455,2002.3577,2000.9455,2002.3379,800.0
2019-10-23 14:35:00,2027.78,2028.22,2024.88,2027.41,600.0,2002.4762,2002.9107,1999.6124,2002.1108,600.0
2019-10-23 14:40:00,2027.44,2027.58,2025.77,2025.78,300.0,2002.1404,2002.2787,2000.4913,2000.5011,300.0
2019-10-23 14:45:00,2027.32,2027.46,2025.63,2025.63,973.0,2002.0219,2002.1602,2000.353,2000.353,973.0
2019-10-23 14:50:00,2027.28,2027.28,2025.84,2027.14,500.0,2001.9824,2001.9824,2000.5604,2001.8442,500.0
2019-10-23 14:55:00,2025.86,2027.01,2025.52,2025.57,600.0,2000.5801,2001.7158,2000.2444,2000.2937,600.0
2019-10-23 15:00:00,2027.32,2027.34,2027.32,2027.33,200.0,2002.0219,2002.0417,2002.0219,2002.0318,200.0
2019-10-23 15:05:00,2027.53,2029.91,2027.53,2028.27,582.0,2002.2293,2004.5796,2002.2293,2002.9601,582.0
2019-10-23 15:10:00,2029.11,2029.11,2026.27,2026.28,400.0,2003.7896,2003.7896,2000.985,2000.9949,400.0
2019-10-23 15:15:00,2027.6,2027.6,2027.6,2027.6,278.0,2002.2984,2002.2984,2002.2984,2002.2984,278.0
2019-10-23 15:20:00,2028.74,2029.73,2028.74,2028.89,600.0,2003.4242,2004.4018,2003.4242,2003.5723,600.0
2019-10-23 15:25:00,2030.02,2032.38,2030.01,2031.24,1300.0,2004.6882,2007.0188,2004.6783,2005.893,1300.0
2019-10-23 15:30:00,2032.75,2032.75,2029.75,2030.92,2400.0,2007.3842,2007.3842,2004.4216,2005.577,2400.0
2019-10-23 15:35:00,2030.9,2031.88,2030.68,2031.53,2300.0,2005.5572,2006.525,2005.34,2006.1794,2300.0
2019-10-23 15:40:00,2031.54,2032.2,2030.35,2031.95,2500.0,2006.1893,2006.841,2005.0141,2006.5941,2500.0
2019-10-23 15:45:00,2032.18,2032.19,2029.03,2030.49,2000.0,2006.8213,2006.8311,2003.7106,2005.1524,2000.0
2019-10-23 15:50:00,2030.07,2030.08,2026.16,2026.47,3421.0,2004.7376,2004.7475,2000.8764,2001.1825,3421.0
2019-10-23 15:55:00,2026.95,2032.62,2026.94,2031.03,5519.0,2001.6565,2007.2558,2001.6467,2005.6856,5519.0
2019-10-24 09:30:00,2035.0,2035.01,2024.35,2033.41,2085.0,2009.6061,2009.616,1999.089,2008.0359,2085.0
2019-10-24 09:35:00,2035.44,2038.21,2032.33,2038.2,600.0,2010.0406,2012.776,2006.9694,2012.7661,600.0
2019-10-24 09:40:00,2038.56,2038.57,2031.33,2031.34,300.0,2013.1217,2013.1315,2005.9819,2005.9917,300.0
2019-10-24 09:45:00,2035.01,2035.01,2032.63,2032.63,200.0,2009.616,2009.616,2007.2657,2007.2657,200.0
2019-10-24 09:50:00,2032.75,2034.71,2026.42,2026.43,900.0,2007.3842,2009.3197,2001.1331,2001.143,900.0
2019-10-24 09:55:00,2024.0,2024.57,2020.38,2020.54,1645.0,1998.7433,1999.3062,1995.1685,1995.3265,1645.0
2019-10-24 10:00:00,2020.13,2020.13,2016.47,2016.64,1400.0,1994.9216,1994.9216,1991.3073,1991.4752,1400.0
2019-10-24 10:05:00,2019.0,2019.23,2016.87,2017.69,600.0,1993.8057,1994.0329,1991.7023,1992.5121,600.0
2019-10-24 10:10:00,2018.55,2018.55,2016.52,2018.37,827.0,1993.3613,1993.3613,1991.3567,1993.1836,827.0
2019-10-24 10:15:00,2017.52,2020.15,2017.51,2020.15,900.0,1992.3442,1994.9414,1992.3343,1994.9414,900.0
2019-10-24 10:20:00,2021.13,2021.14,2017.91,2018.93,1486.0,1995.9092,1995.919,1992.7293,1993.7366,1486.0
2019-10-24 10:25:00,2018.93,2019.06,2016.86,2019.05,400.0,1993.7366,1993.865,1991.6924,1993.8551,400.0
2019-10-24 10:30:00,2019.74,2019.74,2016.69,2016.7,700.0,1994.5365,1994.5365,1991.5246,1991.5344,700.0
2019-10-24 10:35:00,2018.91,2020.97,2017.52,2020.97,1200.0,1993.7169,1995.7512,1992.3442,1995.7512,1200.0
2019-10-24 10:40:00,2024.55,2029.12,2024.55,2029.12,800.0,1999.2865,2003.7995,1999.2865,2003.7995,800.0
2019-10-24 10:45:00,2027.84,2028.86,2025.99,2028.67,615.0,2002.5354,2003.5427,2000.7085,2003.3551,615.0
2019-10-24 10:50:00,2025.42,2025.42,2023.14,2023.18,991.0,2000.1456,2000.1456,1997.8941,1997.9336,991.0
2019-10-24 10:55:00,2025.29,2025.51,2022.65,2024.68,1066.0,2000.0172,2000.2345,1997.4102,1999.4149,1066.0
2019-10-24 11:00:00,2027.39,2029.0,2026.37,2029.0,1200.0,2002.091,2003.6809,2001.0838,2003.6809,1200.0
2019-10-24 11:05:00,2031.81,2032.41,2030.45,2031.36,1200.0,2006.4559,2007.0484,2005.1129,2006.0115,1200.0
2019-10-24 11:10:00,2030.31,2032.59,2030.31,2031.26,900.0,2004.9746,2007.2261,2004.9746,2005.9127,900.0
2019-10-24 11:15:00,2029.59,2029.59,2029.59,2029.59,100.0,2004.2636,2004.2636,2004.2636,2004.2636,100.0
2019-10-24 11:20:00,2029.49,2029.54,2028.47,2029.53,400.0,2004.1648,2004.2142,2003.1576,2004.2043,400.0
2019-10-24 11:25:00,2029.53,2029.76,2028.87,2029.66,400.0,2004.2043,2004.4315,2003.5526,2004.3327,400.0
2019-10-24 11:30:00,2033.23,2034.79,2030.88,2034.79,600.0,2007.8582,2009.3987,2005.5375,2009.3987,600.0
2019-10-24 11:35:00,2036.99,2036.99,2035.26,2036.45,600.0,2011.5712,2011.5712,2009.8628,2011.038,600.0
2019-10-24 11:40:00,2034.69,2036.3,2034.37,2035.96,700.0,2009.2999,2010.8899,2008.9839,2010.5541,700.0
2019-10-24 11:45:00,2035.78,2039.4,2034.75,2039.4,1200.0,2010.3763,2013.9512,2009.3592,2013.9512,1200.0
2019-10-24 11:50:00,2036.65,2037.35,2036.65,2037.34,400.0,2011.2355,2011.9268,2011.2355,2011.9169,400.0
2019-10-24 11:55:00,2036.64,2038.66,2036.64,2038.66,200.0,2011.2256,2013.2204,2011.2256,2013.2204,200.0
2019-10-24 12:00:00,2037.21,2037.75,2035.63,2037.1,400.0,2011.7885,2012.3218,2010.2282,2011.6799,400.0
2019-10-24 12:05:00,2037.85,2037.85,2031.7,2031.7,2500.0,2012.4205,2012.4205,2006.3473,2006.3473,2500.0
2019-10-24 12:10:00,2030.62,2031.83,2028.64,2028.64,2071.0,2005.2807,2006.4756,2003.3254,2003.3254,2071.0
2019-10-24 12:15:00,2030.0,2030.0,2029.43,2029.44,500.0,2004.6685,2004.6685,2004.1056,2004.1155,500.0
2019-10-24 12:20:00,2028.8,2028.8,2028.8,2028.8,100.0,2003.4834,2003.4834,2003.4834,2003.4834,100.0
2019-10-24 12:25:00,2029.11,2031.77,2029.1,2031.77,700.0,2003.7896,2006.4164,2003.7797,2006.4164,700.0
2019-10-24 12:30:00,2031.77,2031.77,2031.77,2031.77,0.0,2006.4164,2006.4164,2006.4164,2006.4164,0.0
2019-10-24 12:35:00,2031.38,2032.62,2031.38,2031.44,400.0,2006.0312,2007.2558,2006.0312,2006.0905,400.0
2019-10-24 12:40:00,2031.45,2031.45,2031.45,2031.45,100.0,2006.1004,2006.1004,2006.1004,2006.1004,100.0
2019-10-24 12:45:00,2030.22,2031.05,2030.22,2031.05,300.0,2004.8857,2005.7054,2004.8857,2005.7054,300.0
2019-10-24 12:50:00,2031.6,2031.6,2031.59,2031.6,100.0,2006.2485,2006.2485,2006.2386,2006.2485,100.0
2019-10-24 12:55:00,2032.45,2032.46,2030.47,2030.47,300.0,2007.0879,2007.0978,2005.1326,2005.1326,300.0
2019-10-24 13:00:00,2032.13,2032.13,2030.56,2030.57,200.0,2006.7719,2006.7719,2005.2215,2005.2314,200.0
2019-10-24 13:05:00,2028.06,2028.07,2025.81,2025.81,700.0,2002.7527,2002.7626,2000.5308,2000.5308,700.0
2019-10-24 13:10:00,2025.34,2025.35,2025.34,2025.34,100.0,2000.0666,2000.0765,2000.0666,2000.0666,100.0
2019-10-24 13:15:00,2028.67,2028.96,2026.16,2026.16,300.0,2003.3551,2003.6414,2000.8764,2000.8764,300.0
2019-10-24 13:20:00,2027.3,2027.3,2027.29,2027.3,100.0,2002.0022,2002.0022,2001.9923,2002.0022,100.0
2019-10-24 13:25:00,2027.91,2030.42,2027.87,2030.42,1500.0,2002.6045,2005.0832,2002.565,2005.0832,1500.0
2019-10-24 13:30:00,2030.3,2030.3,2028.8,2029.74,500.0,2004.9647,2004.9647,2003.4834,2004.4117,500.0
2019-10-24 13:35:00,2030.46,2032.3,2029.66,2032.27,500.0,2005.1227,2006.9398,2004.3327,2006.9101,500.0
2019-10-24 13:40:00,2034.37,2038.34,2034.36,2037.22,1051.0,2008.9839,2012.9044,2008.9741,2011.7984,1051.0
2019-10-24 13:45:00,2035.67,2038.49,2032.52,2032.53,1200.0,2010.2677,2013.0525,2007.157,2007.1669,1200.0
2019-10-24 13:50:00,2036.06,2037.37,2035.83,2035.84,600.0,2010.6528,2011.9465,2010.4257,2010.4356,600.0
2019-10-24 13:55:00,2037.07,2038.05,2036.34,2036.34,800.0,2011.6502,2012.618,2010.9294,2010.9294,800.0
2019-10-24 14:00:00,2038.12,2040.55,2038.11,2038.41,1000.0,2012.6871,2015.0868,2012.6773,2012.9735,1000.0
2019-10-24 14:05:00,2040.63,2040.63,2038.62,2039.23,500.0,2015.1658,2015.1658,2013.1809,2013.7833,500.0
2019-10-24 14:10:00,2040.27,2040.28,2039.29,2039.29,500.0,2014.8103,2014.8202,2013.8425,2013.8425,500.0
2019-10-24 14:15:00,2039.3,2040.24,2039.01,2040.24,500.0,2013.8524,2014.7807,2013.566,2014.7807,500.0
2019-10-24 14:20:00,2040.33,2041.65,2040.33,2041.57,1700.0,2014.8696,2016.1731,2014.8696,2016.0941,1700.0
2019-10-24 14:25:00,2041.09,2043.31,2040.89,2042.94,800.0,2015.6201,2017.8124,2015.4226,2017.447,800.0
2019-10-24 14:30:00,2042.78,2042.78,2039.93,2040.95,500.0,2017.289,2017.289,2014.4746,2015.4818,500.0
2019-10-24 14:35:00,2041.38,2043.1,2041.38,2043.09,677.0,2015.9065,2017.605,2015.9065,2017.5951,677.0
2019-10-24 14:40:00,2042.67,2044.47,2041.63,2042.82,1030.0,2017.1804,2018.9579,2016.1533,2017.3285,1030.0
2019-10-24 14:45:00,2043.96,2044.1,2043.82,2043.93,700.0,2018.4543,2018.5925,2018.316,2018.4246,700.0
2019-10-24 14:50:00,2042.73,2043.84,2041.99,2042.79,900.0,2017.2396,2018.3358,2016.5089,2017.2989,900.0
2019-10-24 14:55:00,2043.71,2043.71,2041.08,2041.08,800.0,2018.2074,2018.2074,2015.6102,2015.6102,800.0
2019-10-24 15:00:00,2041.28,2041.84,2039.85,2041.84,2600.0,2015.8077,2016.3607,2014.3956,2016.3607,2600.0
2019-10-24 15:05:00,2041.18,2041.69,2040.52,2040.53,500.0,2015.709,2016.2126,2015.0572,2015.0671,500.0
2019-10-24 15:10:00,2040.93,2040.94,2039.2,2040.09,1100.0,2015.4621,2015.472,2013.7537,2014.6326,1100.0
2019-10-24 15:15:00,2039.08,2040.81,2039.08,2040.81,600.0,2013.6352,2015.3436,2013.6352,2015.3436,600.0
2019-10-24 15:20:00,2040.81,2041.06,2040.06,2040.06,700.0,2015.3436,2015.5905,2014.6029,2014.6029,700.0
2019-10-24 15:25:00,2040.16,2042.04,2040.07,2041.1,3100.0,2014.7017,2016.5582,2014.6128,2015.63,3100.0
2019-10-24 15:30:00,2041.1,2041.1,2041.1,2041.1,0.0,2015.63,2015.63,2015.63,2015.63,0.0
2019-10-24 15:35:00,2041.7,2043.35,2041.66,2042.56,1295.0,2016.2225,2017.8519,2016.183,2017.0717,1295.0
2019-10-24 15:40:00,2042.56,2042.56,2042.56,2042.56,0.0,2017.0717,2017.0717,2017.0717,2017.0717,0.0
2019-10-24 15:45:00,2042.37,2042.37,2039.7,2040.44,1600.0,2016.8841,2016.8841,2014.2474,2014.9782,1600.0
2019-10-24 15:50:00,2042.32,2043.26,2041.85,2041.85,1000.0,2016.8347,2017.763,2016.3706,2016.3706,1000.0
2019-10-24 15:55:00,2041.81,2045.83,2041.19,2043.39,3739.0,2016.3311,2020.3009,2015.7188,2017.8914,3739.0
2019-10-25 09:30:00,2020.13,2031.2,2020.13,2030.54,4515.0,1994.9216,2005.8535,1994.9216,2005.2017,4515.0
2019-10-25 09:35:00,2027.58,2027.59,2025.02,2025.02,1000.0,2002.2787,2002.2885,1999.7506,1999.7506,1000.0
2019-10-25 09:40:00,2025.02,2025.02,2020.01,2021.92,1000.0,1999.7506,1999.7506,1994.8031,1996.6893,1000.0
2019-10-25 09:45:00,2022.96,2026.32,2019.77,2019.77,800.0,1997.7163,2001.0344,1994.5661,1994.5661,800.0
2019-10-25 09:50:00,2020.02,2027.29,2020.02,2024.58,2900.0,1994.813,2001.9923,1994.813,1999.3161,2900.0
2019-10-25 09:55:00,2022.39,2026.08,2022.39,2026.07,422.0,1997.1534,2000.7974,1997.1534,2000.7875,422.0
2019-10-25 10:00:00,2024.0,2025.85,2022.7,2024.11,1617.0,1998.7433,2000.5703,1997.4596,1998.852,1617.0
2019-10-25 10:05:00,2023.74,2026.26,2023.74,2025.54,800.0,1998.4866,2000.9751,1998.4866,2000.2641,800.0
2019-10-25 10:10:00,2027.91,2028.42,2025.73,2026.03,800.0,2002.6045,2003.1082,2000.4518,2000.748,800.0
2019-10-25 10:15:00,2027.79,2030.29,2027.42,2029.88,2500.0,2002.486,2004.9549,2002.1207,2004.55,2500.0
2019-10-25 10:20:00,2031.05,2032.18,2028.36,2032.04,1200.0,2005.7054,2006.8213,2003.0489,2006.683,1200.0
2019-10-25 10:25:00,2030.41,2030.41,2030.41,2030.41,200.0,2005.0734,2005.0734,2005.0734,2005.0734,200.0
2019-10-25 10:30:00,2033.62,2035.33,2033.35,2034.63,1436.0,2008.2433,2009.932,2007.9767,2009.2407,1436.0
2019-10-25 10:35:00,2034.91,2034.92,2034.9,2034.92,200.0,2009.5172,2009.5271,2009.5073,2009.5271,200.0
2019-10-25 10:40:00,2035.99,2036.68,2034.59,2036.68,1102.0,2010.5837,2011.2651,2009.2012,2011.2651,1102.0
2019-10-25 10:45:00,2034.82,2041.67,2034.81,2040.84,1100.0,2009.4283,2016.1928,2009.4184,2015.3732,1100.0
2019-10-25 10:50:00,2043.25,2043.39,2040.76,2041.25,700.0,2017.7531,2017.8914,2015.2942,2015.7781,700.0
2019-10-25 10:55:00,2042.74,2042.74,2040.41,2040.41,400.0,2017.2495,2017.2495,2014.9486,2014.9486,400.0
2019-10-25 11:00:00,2042.46,2042.92,2040.8,2040.9,900.0,2016.973,2017.4272,2015.3337,2015.4325,900.0
2019-10-25 11:05:00,2040.38,2040.92,2038.9,2039.08,1900.0,2014.9189,2015.4522,2013.4574,2013.6352,1900.0
2019-10-25 11:10:00,2038.28,2040.57,2035.91,2040.56,2051.0,2012.8451,2015.1066,2010.5047,2015.0967,2051.0
2019-10-25 11:15:00,2039.5,2041.47,2036.76,2037.15,1562.0,2014.0499,2015.9953,2011.3441,2011.7292,1562.0
2019-10-25 11:20:00,2038.58,2039.03,2036.01,2036.19,1000.0,2013.1414,2013.5858,2010.6035,2010.7812,1000.0
2019-10-25 11:25:00,2039.49,2042.19,2039.49,2041.56,2901.0,2014.04,2016.7064,2014.04,2016.0842,2901.0
2019-10-25 11:30:00,2040.3,2041.59,2040.3,2041.49,400.0,2014.8399,2016.1138,2014.8399,2016.0151,400.0
2019-10-25 11:35:00,2041.94,2041.94,2040.22,2040.69,2000.0,2016.4595,2016.4595,2014.7609,2015.2251,2000.0
2019-10-25 11:40:00,2042.02,2043.66,2041.5,2043.58,841.0,2016.5385,2018.158,2016.025,2018.079,841.0
2019-10-25 11:45:00,2043.64,2044.49,2043.38,2043.57,900.0,2018.1383,2018.9777,2017.8815,2018.0691,900.0
2019-10-25 11:50:00,2043.57,2043.58,2042.0,2042.69,1900.0,2018.0691,2018.079,2016.5187,2017.2001,1900.0
2019-10-25 11:55:00,2042.7,2045.0,2041.91,2045.0,2228.0,2017.21,2019.4813,2016.4298,2019.4813,2228.0
2019-10-25 12:00:00,2043.62,2044.17,2042.2,2042.6,600.0,2018.1185,2018.6616,2016.7162,2017.1112,600.0
2019-10-25 12:05:00,2043.11,2043.2,2040.65,2040.87,1400.0,2017.6149,2017.7038,2015.1856,2015.4028,1400.0
2019-10-25 12:10:00,2040.45,2040.46,2040.45,2040.45,100.0,2014.9881,2014.9979,2014.9881,2014.9881,100.0
2019-10-25 12:15:00,2040.25,2040.25,2038.55,2038.56,1210.0,2014.7906,2014.7906,2013.1118,2013.1217,1210.0
2019-10-25 12:20:00,2038.9,2041.84,2037.61,2040.72,1500.0,2013.4574,2016.3607,2012.1835,2015.2547,1500.0
2019-10-25 12:25:00,2040.72,2040.72,2039.63,2040.05,500.0,2015.2547,2015.2547,2014.1783,2014.5931,500.0
2019-10-25 12:30:00,2041.47,2041.47,2038.3,2040.88,1100.0,2015.9953,2015.9953,2012.8649,2015.4127,1100.0
2019-10-25 12:35:00,2039.81,2040.69,2039.38,2040.04,414.0,2014.3561,2015.2251,2013.9314,2014.5832,414.0
2019-10-25 12:40:00,2038.15,2039.6,2038.15,2039.6,600.0,2012.7168,2014.1487,2012.7168,2014.1487,600.0
2019-10-25 12:45:00,2038.25,2038.53,2038.24,2038.53,200.0,2012.8155,2013.092,2012.8056,2013.092,200.0
2019-10-25 12:50:00,2040.3,2041.43,2039.19,2039.61,900.0,2014.8399,2015.9558,2013.7438,2014.1585,900.0
2019-10-25 12:55:00,2039.74,2039.74,2038.71,2039.42,300.0,2014.2869,2014.2869,2013.2698,2013.9709,300.0
2019-10-25 13:00:00,2039.42,2039.42,2039.42,2039.42,0.0,2013.9709,2013.9709,2013.9709,2013.9709,0.0
2019-10-25 13:05:00,2039.57,2039.58,2039.49,2039.56,300.0,2014.119,2014.1289,2014.04,2014.1092,300.0
2019-10-25 13:10:00,2040.18,2040.81,2040.17,2040.8,200.0,2014.7214,2015.3436,2014.7116,2015.3337,200.0
2019-10-25 13:15:00,2042.52,2042.52,2040.89,2040.89,300.0,2017.0322,2017.0322,2015.4226,2015.4226,300.0
2019-10-25 13:20:00,2040.91,2040.91,2040.9,2040.91,100.0,2015.4423,2015.4423,2015.4325,2015.4423,100.0
2019-10-25 13:25:00,2041.44,2041.45,2040.41,2040.42,300.0,2015.9657,2015.9756,2014.9486,2014.9584,300.0
2019-10-25 13:30:00,2039.77,2039.97,2039.76,2039.96,300.0,2014.3166,2014.5141,2014.3067,2014.5042,300.0
2019-10-25 13:35:00,2040.33,2041.0,2039.9,2040.7,600.0,2014.8696,2015.5312,2014.4449,2015.2349,600.0
2019-10-25 13:40:00,2042.88,2043.39,2041.26,2043.39,900.0,2017.3877,2017.8914,2015.788,2017.8914,900.0
2019-10-25 13:45:00,2043.0,2044.58,2042.69,2044.26,1200.0,2017.5062,2019.0665,2017.2001,2018.7505,1200.0
2019-10-25 13:50:00,2044.81,2053.56,2044.75,2053.24,9852.0,2019.2937,2027.9345,2019.2344,2027.6185,9852.0
2019-10-25 13:55:00,2051.98,2052.74,2051.65,2052.74,1100.0,2026.3742,2027.1247,2026.0483,2027.1247,1100.0
2019-10-25 14:00:00,2052.06,2054.79,2051.09,2051.1,2120.0,2026.4532,2029.1491,2025.4953,2025.5052,2120.0
2019-10-25 14:05:00,2051.1,2051.37,2049.6,2051.37,800.0,2025.5052,2025.7718,2024.0239,2025.7718,800.0
2019-10-25 14:10:00,2051.23,2052.63,2050.21,2051.47,1000.0,2025.6335,2027.0161,2024.6263,2025.8706,1000.0
2019-10-25 14:15:00,2052.12,2054.14,2052.12,2054.13,1100.0,2026.5124,2028.5072,2026.5124,2028.4974,1100.0
2019-10-25 14:20:00,2053.51,2055.04,2053.51,2054.97,1306.0,2027.8851,2029.396,2027.8851,2029.3269,1306.0
2019-10-25 14:25:00,2055.02,2055.76,2054.0,2055.76,1700.0,2029.3763,2030.107,2028.369,2030.107,1700.0
2019-10-25 14:30:00,2055.43,2056.4,2054.97,2055.0,1413.0,2029.7811,2030.739,2029.3269,2029.3565,1413.0
2019-10-25 14:35:00,2055.69,2056.67,2054.98,2054.98,400.0,2030.0379,2031.0057,2029.3368,2029.3368,400.0
2019-10-25 14:40:00,2054.97,2055.29,2053.97,2055.29,800.0,2029.3269,2029.6429,2028.3394,2029.6429,800.0
2019-10-25 14:45:00,2054.68,2055.75,2054.56,2055.75,1000.0,2029.0405,2030.0971,2028.922,2030.0971,1000.0
2019-10-25 14:50:00,2055.75,2056.55,2055.74,2056.0,800.0,2030.0971,2030.8872,2030.0873,2030.344,800.0
2019-10-25 14:55:00,2054.07,2056.59,2054.07,2056.58,700.0,2028.4381,2030.9267,2028.4381,2030.9168,700.0
2019-10-25 15:00:00,2055.33,2056.59,2054.07,2054.97,2100.0,2029.6824,2030.9267,2028.4381,2029.3269,2100.0
2019-10-25 15:05:00,2054.09,2056.4,2054.09,2056.11,800.0,2028.4579,2030.739,2028.4579,2030.4527,800.0
2019-10-25 15:10:00,2054.94,2056.5,2054.09,2054.09,1100.0,2029.2973,2030.8378,2028.4579,2028.4579,1100.0
2019-10-25 15:15:00,2054.57,2055.83,2054.09,2054.39,700.0,2028.9319,2030.1761,2028.4579,2028.7541,700.0
2019-10-25 15:20:00,2054.46,2055.62,2053.77,2054.32,1500.0,2028.8232,2029.9688,2028.1419,2028.685,1500.0
2019-10-25 15:25:00,2055.0,2055.9,2055.0,2055.89,1201.0,2029.3565,2030.2453,2029.3565,2030.2354,1201.0
2019-10-25 15:30:00,2056.77,2057.59,2056.34,2057.06,1157.0,2031.1044,2031.9142,2030.6798,2031.3908,1157.0
2019-10-25 15:35:00,2057.5,2058.87,2057.23,2058.63,1594.0,2031.8253,2033.1782,2031.5587,2032.9412,1594.0
2019-10-25 15:40:00,2057.57,2058.5,2057.0,2057.45,2800.0,2031.8944,2032.8128,2031.3315,2031.7759,2800.0
2019-10-25 15:45:00,2057.44,2057.44,2054.98,2055.25,1500.0,2031.7661,2031.7661,2029.3368,2029.6034,1500.0
2019-10-25 15:50:00,2055.49,2055.49,2052.63,2054.57,2655.0,2029.8404,2029.8404,2027.0161,2028.9319,2655.0
2019-10-25 15:55:00,2054.71,2057.91,2054.06,2055.89,4473.0,2029.0701,2032.2302,2028.4282,2030.2354,4473.0
2019-10-28 09:30:00,2053.02,2055.51,2047.28,2053.75,6191.0,2027.4012,2029.8601,2021.7328,2028.1221,6191.0
2019-10-28 09:35:00,2052.58,2052.61,2052.0,2052.48,993.0,2026.9667,2026.9963,2026.3939,2026.868,993.0
2019-10-28 09:40:00,2053.67,2060.0,2053.6,2060.0,1910.0,2028.0431,2034.2941,2027.974,2034.2941,1910.0
2019-10-28 09:45:00,2062.63,2072.94,2062.63,2070.69,2376.0,2036.8913,2047.0726,2036.8913,2044.8507,2376.0
2019-10-28 09:50:00,2070.06,2073.63,2068.0,2068.03,1024.0,2044.2286,2047.754,2042.1943,2042.2239,1024.0
2019-10-28 09:55:00,2070.52,2071.93,2069.29,2070.86,2200.0,2044.6828,2046.0752,2043.4682,2045.0186,2200.0
2019-10-28 10:00:00,2072.43,2074.85,2071.5,2074.85,500.0,2046.569,2048.9588,2045.6506,2048.9588,500.0
2019-10-28 10:05:00,2074.46,2075.99,2074.46,2075.98,700.0,2048.5737,2050.0846,2048.5737,2050.0747,700.0
2019-10-28 10:10:00,2074.96,2077.42,2074.95,2075.22,1000.0,2049.0674,2051.4967,2049.0576,2049.3242,1000.0
2019-10-28 10:15:00,2076.64,2076.64,2072.18,2072.18,700.0,2050.7265,2050.7265,2046.3221,2046.3221,700.0
2019-10-28 10:20:00,2075.09,2079.7,2073.05,2077.52,2510.0,2049.1958,2053.7483,2047.1813,2051.5955,2510.0
2019-10-28 10:25:00,2077.65,2078.15,2077.6,2078.0,400.0,2051.7239,2052.2176,2051.6745,2052.0695,400.0
2019-10-28 10:30:00,2077.5,2078.0,2077.0,2077.0,1000.0,2051.5757,2052.0695,2051.082,2051.082,1000.0
2019-10-28 10:35:00,2075.19,2075.19,2074.03,2074.03,200.0,2049.2946,2049.2946,2048.149,2048.149,200.0
2019-10-28 10:40:00,2075.04,2076.07,2074.31,2075.0,503.0,2049.1464,2050.1636,2048.4255,2049.1069,503.0
2019-10-28 10:45:00,2074.43,2074.7,2074.42,2074.7,200.0,2048.544,2048.8107,2048.5342,2048.8107,200.0
2019-10-28 10:50:00,2075.63,2076.64,2072.22,2073.33,1805.0,2049.7291,2050.7265,2046.3616,2047.4578,1805.0
2019-10-28 10:55:00,2073.52,2074.38,2073.43,2074.38,300.0,2047.6454,2048.4947,2047.5565,2048.4947,300.0
2019-10-28 11:00:00,2073.49,2073.49,2070.81,2071.09,900.0,2047.6158,2047.6158,2044.9692,2045.2457,900.0
2019-10-28 11:05:00,2071.1,2071.11,2070.03,2070.03,500.0,2045.2556,2045.2655,2044.199,2044.199,500.0
2019-10-28 11:10:00,2070.21,2073.13,2069.22,2070.54,1487.0,2044.3767,2047.2603,2043.3991,2044.7026,1487.0
2019-10-28 11:15:00,2070.55,2070.55,2069.21,2069.21,200.0,2044.7125,2044.7125,2043.3892,2043.3892,200.0
2019-10-28 11:20:00,2070.31,2070.33,2068.49,2068.49,643.0,2044.4755,2044.4952,2042.6782,2042.6782,643.0
2019-10-28 11:25:00,2066.18,2069.59,2066.17,2068.6,700.0,2040.397,2043.7644,2040.3871,2042.7868,700.0
2019-10-28 11:30:00,2070.07,2070.08,2068.62,2069.71,1700.0,2044.2385,2044.2483,2042.8065,2043.8829,1700.0
2019-10-28 11:35:00,2069.42,2069.42,2066.25,2066.6,2266.0,2043.5966,2043.5966,2040.4661,2040.8118,2266.0
2019-10-28 11:40:00,2066.3,2067.74,2065.24,2065.64,2027.0,2040.5155,2041.9375,2039.4687,2039.8637,2027.0
2019-10-28 11:45:00,2066.37,2066.84,2065.07,2065.47,1100.0,2040.5846,2041.0488,2039.3008,2039.6959,1100.0
2019-10-28 11:50:00,2066.91,2066.91,2065.33,2065.33,400.0,2041.1179,2041.1179,2039.5576,2039.5576,400.0
2019-10-28 11:55:00,2065.42,2065.42,2065.41,2065.42,100.0,2039.6465,2039.6465,2039.6366,2039.6465,100.0
2019-10-28 12:00:00,2067.39,2067.39,2065.07,2066.16,1100.0,2041.5919,2041.5919,2039.3008,2040.3772,1100.0
2019-10-28 12:05:00,2066.16,2067.55,2065.17,2067.55,807.0,2040.3772,2041.7499,2039.3996,2041.7499,807.0
2019-10-28 12:10:00,2066.13,2067.44,2066.08,2066.2,900.0,2040.3476,2041.6413,2040.2982,2040.4167,900.0
2019-10-28 12:15:00,2067.58,2068.88,2067.22,2068.88,1270.0,2041.7795,2043.0633,2041.424,2043.0633,1270.0
2019-10-28 12:20:00,2069.22,2069.23,2067.62,2069.18,1846.0,2043.3991,2043.4089,2041.819,2043.3596,1846.0
2019-10-28 12:25:00,2067.96,2069.11,2067.78,2067.78,1100.0,2042.1548,2043.2904,2041.977,2041.977,1100.0
2019-10-28 12:30:00,2068.55,2068.55,2068.45,2068.45,300.0,2042.7374,2042.7374,2042.6387,2042.6387,300.0
2019-10-28 12:35:00,2068.09,2068.89,2068.09,2068.64,800.0,2042.2832,2043.0732,2042.2832,2042.8263,800.0
2019-10-28 12:40:00,2068.31,2069.92,2067.3,2069.91,823.0,2042.5004,2044.0903,2041.503,2044.0804,823.0
2019-10-28 12:45:00,2069.56,2069.57,2069.56,2069.56,100.0,2043.7348,2043.7447,2043.7348,2043.7348,100.0
2019-10-28 12:50:00,2068.64,2069.55,2068.64,2068.75,401.0,2042.8263,2043.7249,2042.8263,2042.9349,401.0
2019-10-28 12:55:00,2068.44,2069.22,2068.34,2068.75,500.0,2042.6288,2043.3991,2042.53,2042.9349,500.0
2019-10-28 13:00:00,2069.47,2069.48,2069.03,2069.03,800.0,2043.6459,2043.6558,2043.2114,2043.2114,800.0
2019-10-28 13:05:00,2069.03,2069.03,2069.03,2069.03,100.0,2043.2114,2043.2114,2043.2114,2043.2114,100.0
2019-10-28 13:10:00,2069.5,2069.53,2068.4,2069.41,1600.0,2043.6756,2043.7052,2042.5893,2043.5867,1600.0
2019-10-28 13:15:00,2071.71,2071.72,2071.71,2071.71,100.0,2045.858,2045.8679,2045.858,2045.858,100.0
2019-10-28 13:20:00,2073.2,2074.13,2073.19,2074.12,300.0,2047.3294,2048.2478,2047.3195,2048.2379,300.0
2019-10-28 13:25:00,2074.12,2074.15,2073.24,2073.24,300.0,2048.2379,2048.2675,2047.3689,2047.3689,300.0
2019-10-28 13:30:00,2074.11,2074.11,2074.1,2074.11,200.0,2048.228,2048.228,2048.2182,2048.228,200.0
2019-10-28 13:35:00,2073.23,2074.11,2072.64,2072.65,600.0,2047.359,2048.228,2046.7764,2046.7863,600.0
2019-10-28 13:40:00,2074.12,2074.98,2071.72,2071.72,1880.0,2048.2379,2049.0872,2045.8679,2045.8679,1880.0
2019-10-28 13:45:00,2071.9,2072.16,2071.9,2072.16,300.0,2046.0456,2046.3024,2046.0456,2046.3024,300.0
2019-10-28 13:50:00,2073.32,2073.32,2071.12,2071.13,700.0,2047.4479,2047.4479,2045.2753,2045.2852,700.0
2019-10-28 13:55:00,2072.16,2072.17,2068.66,2068.67,1778.0,2046.3024,2046.3122,2042.846,2042.8559,1778.0
2019-10-28 14:00:00,2069.23,2069.83,2067.98,2067.98,600.0,2043.4089,2044.0014,2042.1745,2042.1745,600.0
2019-10-28 14:05:00,2068.09,2069.16,2068.09,2069.08,800.0,2042.2832,2043.3398,2042.2832,2043.2608,800.0
2019-10-28 14:10:00,2068.14,2069.32,2068.0,2068.0,500.0,2042.3325,2043.4978,2042.1943,2042.1943,500.0
2019-10-28 14:15:00,2068.78,2068.78,2068.24,2068.24,400.0,2042.9645,2042.9645,2042.4313,2042.4313,400.0
2019-10-28 14:20:00,2069.65,2071.75,2069.01,2071.75,675.0,2043.8237,2045.8975,2043.1917,2045.8975,675.0
2019-10-28 14:25:00,2071.07,2071.08,2071.07,2071.07,100.0,2045.226,2045.2358,2045.226,2045.226,100.0
2019-10-28 14:30:00,2070.25,2071.42,2070.0,2070.7,7100.0,2044.4162,2045.5716,2044.1693,2044.8606,7100.0
2019-10-28 14:35:00,2070.7,2070.7,2070.7,2070.7,0.0,2044.8606,2044.8606,2044.8606,2044.8606,0.0
2019-10-28 14:40:00,2071.09,2071.09,2070.86,2070.86,400.0,2045.2457,2045.2457,2045.0186,2045.0186,400.0
2019-10-28 14:45:00,2070.0,2070.0,2068.65,2068.66,700.0,2044.1693,2044.1693,2042.8362,2042.846,700.0
2019-10-28 14:50:00,2068.69,2068.83,2068.68,2068.83,200.0,2042.8757,2043.0139,2042.8658,2043.0139,200.0
2019-10-28 14:55:00,2069.79,2069.79,2069.35,2069.46,400.0,2043.9619,2043.9619,2043.5274,2043.6361,400.0
2019-10-28 15:00:00,2069.46,2069.47,2065.59,2067.44,2563.0,2043.6361,2043.6459,2039.8144,2041.6413,2563.0
2019-10-28 15:05:00,2067.05,2067.3,2066.76,2067.3,550.0,2041.2561,2041.503,2040.9698,2041.503,550.0
2019-10-28 15:10:00,2067.59,2069.24,2067.53,2069.24,600.0,2041.7894,2043.4188,2041.7301,2043.4188,600.0
2019-10-28 15:15:00,2068.29,2068.29,2067.36,2067.36,300.0,2042.4807,2042.4807,2041.5623,2041.5623,300.0
2019-10-28 15:20:00,2067.68,2067.79,2066.89,2066.91,400.0,2041.8783,2041.9869,2041.0981,2041.1179,400.0
2019-10-28 15:25:00,2066.91,2066.91,2066.91,2066.91,0.0,2041.1179,2041.1179,2041.1179,2041.1179,0.0
2019-10-28 15:30:00,2066.23,2066.23,2064.3,2064.61,900.0,2040.4464,2040.4464,2038.5405,2038.8466,900.0
2019-10-28 15:35:00,2064.61,2064.62,2061.85,2062.85,1234.0,2038.8466,2038.8565,2036.121,2037.1085,1234.0
2019-10-28 15:40:00,2061.64,2061.65,2060.01,2060.01,500.0,2035.9136,2035.9235,2034.304,2034.304,500.0
2019-10-28 15:45:00,2059.01,2059.01,2056.32,2057.38,1500.0,2033.3165,2033.3165,2030.66,2031.7068,1500.0
2019-10-28 15:50:00,2056.85,2057.49,2056.64,2057.41,500.0,2031.1834,2031.8154,2030.976,2031.7364,500.0
2019-10-28 15:55:00,2053.91,2058.88,2053.75,2058.45,6730.0,2028.2801,2033.1881,2028.1221,2032.7635,6730.0
2019-10-29 09:30:00,2054.14,2054.15,2043.91,2043.91,1843.0,2028.5072,2028.5171,2018.4049,2018.4049,1843.0
2019-10-29 09:35:00,2045.3,2054.01,2045.29,2054.01,1915.0,2019.7775,2028.3789,2019.7677,2028.3789,1915.0
2019-10-29 09:40:00,2053.82,2053.83,2053.68,2053.69,200.0,2028.1912,2028.2011,2028.053,2028.0629,200.0
2019-10-29 09:45:00,2051.51,2051.51,2049.26,2050.34,2700.0,2025.9101,2025.9101,2023.6881,2024.7547,2700.0
2019-10-29 09:50:00,2050.0,2054.99,2050.0,2054.17,600.0,2024.4189,2029.3466,2024.4189,2028.5369,600.0
2019-10-29 09:55:00,2054.22,2054.22,2053.8,2053.8,400.0,2028.5862,2028.5862,2028.1715,2028.1715,400.0
2019-10-29 10:00:00,2052.72,2052.97,2046.31,2046.31,2300.0,2027.105,2027.3518,2020.7749,2020.7749,2300.0
2019-10-29 10:05:00,2044.54,2045.94,2044.54,2045.81,618.0,2019.027,2020.4096,2019.027,2020.2812,618.0
2019-10-29 10:10:00,2046.12,2047.79,2046.12,2047.79,600.0,2020.5873,2022.2365,2020.5873,2022.2365,600.0
2019-10-29 10:15:00,2047.79,2047.79,2047.78,2047.79,100.0,2022.2365,2022.2365,2022.2266,2022.2365,100.0
2019-10-29 10:20:00,2048.83,2048.83,2048.82,2048.83,100.0,2023.2635,2023.2635,2023.2536,2023.2635,100.0
2019-10-29 10:25:00,2049.83,2049.91,2049.83,2049.9,300.0,2024.251,2024.33,2024.251,2024.3201,300.0
2019-10-29 10:30:00,2049.99,2051.79,2049.75,2051.79,449.0,2024.409,2026.1866,2024.172,2026.1866,449.0
2019-10-29 10:35:00,2051.79,2051.79,2051.79,2051.79,0.0,2026.1866,2026.1866,2026.1866,2026.1866,0.0
2019-10-29 10:40:00,2054.6,2055.13,2054.19,2054.6,1900.0,2028.9615,2029.4849,2028.5566,2028.9615,1900.0
2019-10-29 10:45:00,2054.61,2054.63,2053.97,2053.97,400.0,2028.9714,2028.9911,2028.3394,2028.3394,400.0
2019-10-29 10:50:00,2055.2,2056.25,2055.2,2056.25,200.0,2029.554,2030.5909,2029.554,2030.5909,200.0
2019-10-29 10:55:00,2054.8,2054.8,2053.73,2053.87,700.0,2029.159,2029.159,2028.1024,2028.2406,700.0
2019-10-29 11:00:00,2053.91,2053.91,2053.3,2053.3,200.0,2028.2801,2028.2801,2027.6777,2027.6777,200.0
2019-10-29 11:05:00,2054.24,2054.25,2053.09,2053.1,400.0,2028.606,2028.6159,2027.4703,2027.4802,400.0
2019-10-29 11:10:00,2053.6,2054.14,2052.48,2052.48,600.0,2027.974,2028.5072,2026.868,2026.868,600.0
2019-10-29 11:15:00,2052.48,2052.48,2052.48,2052.48,0.0,2026.868,2026.868,2026.868,2026.868,0.0
2019-10-29 11:20:00,2053.03,2053.04,2053.03,2053.04,400.0,2027.4111,2027.421,2027.4111,2027.421,400.0
2019-10-29 11:25:00,2052.63,2056.23,2052.62,2054.29,900.0,2027.0161,2030.5712,2027.0062,2028.6554,900.0
2019-10-29 11:30:00,2056.23,2056.8,2056.08,2056.8,600.0,2030.5712,2031.134,2030.423,2031.134,600.0
2019-10-29 11:35:00,2055.52,2055.52,2055.52,2055.52,200.0,2029.87,2029.87,2029.87,2029.87,200.0
2019-10-29 11:40:00,2053.39,2053.39,2053.38,2053.39,100.0,2027.7666,2027.7666,2027.7567,2027.7666,100.0
2019-10-29 11:45:00,2053.39,2053.39,2053.39,2053.39,0.0,2027.7666,2027.7666,2027.7666,2027.7666,0.0
2019-10-29 11:50:00,2055.78,2057.43,2054.64,2054.64,700.0,2030.1268,2031.7562,2029.001,2029.001,700.0
2019-10-29 11:55:00,2052.27,2052.28,2051.02,2051.02,500.0,2026.6606,2026.6704,2025.4262,2025.4262,500.0
2019-10-29 12:00:00,2050.61,2052.12,2050.61,2051.3,600.0,2025.0213,2026.5124,2025.0213,2025.7027,600.0
2019-10-29 12:05:00,2052.82,2054.6,2052.82,2054.6,500.0,2027.2037,2028.9615,2027.2037,2028.9615,500.0
2019-10-29 12:10:00,2055.45,2055.73,2053.48,2053.49,300.0,2029.8009,2030.0774,2027.8555,2027.8653,300.0
2019-10-29 12:15:00,2057.17,2057.18,2052.98,2052.98,400.0,2031.4994,2031.5093,2027.3617,2027.3617,400.0
2019-10-29 12:20:00,2051.93,2053.33,2051.34,2052.09,600.0,2026.3248,2027.7073,2025.7422,2026.4828,600.0
2019-10-29 12:25:00,2052.35,2055.65,2052.23,2055.64,700.0,2026.7396,2029.9984,2026.6211,2029.9885,700.0
2019-10-29 12:30:00,2055.69,2055.69,2054.71,2054.71,300.0,2030.0379,2030.0379,2029.0701,2029.0701,300.0
2019-10-29 12:35:00,2055.35,2055.36,2052.76,2052.76,500.0,2029.7021,2029.712,2027.1445,2027.1445,500.0
2019-10-29 12:40:00,2052.66,2054.2,2052.6,2052.79,700.0,2027.0457,2028.5665,2026.9865,2027.1741,700.0
2019-10-29 12:45:00,2052.79,2052.79,2052.79,2052.79,0.0,2027.1741,2027.1741,2027.1741,2027.1741,0.0
2019-10-29 12:50:00,2052.79,2052.79,2052.79,2052.79,0.0,2027.1741,2027.1741,2027.1741,2027.1741,0.0
2019-10-29 12:55:00,2053.32,2053.73,2052.22,2052.22,795.0,2027.6975,2028.1024,2026.6112,2026.6112,795.0
2019-10-29 13:00:00,2051.77,2052.22,2051.77,2052.22,300.0,2026.1668,2026.6112,2026.1668,2026.6112,300.0
2019-10-29 13:05:00,2053.65,2054.69,2053.65,2054.68,300.0,2028.0234,2029.0504,2028.0234,2029.0405,300.0
2019-10-29 13:10:00,2054.41,2054.42,2053.92,2053.93,2000.0,2028.7739,2028.7837,2028.29,2028.2999,2000.0
2019-10-29 13:15:00,2053.11,2053.11,2053.1,2053.11,100.0,2027.4901,2027.4901,2027.4802,2027.4901,100.0
2019-10-29 13:20:00,2053.13,2054.4,2053.12,2054.39,400.0,2027.5098,2028.764,2027.5,2028.7541,400.0
2019-10-29 13:25:00,2054.58,2054.58,2053.53,2053.53,400.0,2028.9417,2028.9417,2027.9048,2027.9048,400.0
2019-10-29 13:30:00,2054.74,2054.74,2052.33,2052.33,1228.0,2029.0997,2029.0997,2026.7198,2026.7198,1228.0
2019-10-29 13:35:00,2052.33,2052.34,2051.27,2051.27,200.0,2026.7198,2026.7297,2025.673,2025.673,200.0
2019-10-29 13:40:00,2050.3,2050.3,2049.46,2049.46,200.0,2024.7152,2024.7152,2023.8856,2023.8856,200.0
2019-10-29 13:45:00,2049.24,2049.24,2048.21,2048.22,1305.0,2023.6684,2023.6684,2022.6512,2022.6611,1305.0
2019-10-29 13:50:00,2048.22,2048.22,2048.22,2048.22,0.0,2022.6611,2022.6611,2022.6611,2022.6611,0.0
2019-10-29 13:55:00,2048.21,2048.36,2047.47,2047.47,300.0,2022.6512,2022.7994,2021.9205,2021.9205,300.0
2019-10-29 14:00:00,2046.47,2046.47,2046.47,2046.47,100.0,2020.9329,2020.9329,2020.9329,2020.9329,100.0
2019-10-29 14:05:00,2046.15,2046.78,2045.53,2046.78,700.0,2020.6169,2021.2391,2020.0047,2021.2391,700.0
2019-10-29 14:10:00,2047.54,2050.04,2047.53,2048.49,500.0,2021.9896,2024.4584,2021.9797,2022.9277,500.0
2019-10-29 14:15:00,2048.49,2048.49,2048.49,2048.49,0.0,2022.9277,2022.9277,2022.9277,2022.9277,0.0
2019-10-29 14:20:00,2049.92,2049.92,2048.09,2048.09,615.0,2024.3399,2024.3399,2022.5327,2022.5327,615.0
2019-10-29 14:25:00,2047.57,2047.6,2047.41,2047.42,400.0,2022.0192,2022.0488,2021.8612,2021.8711,400.0
2019-10-29 14:30:00,2049.4,2049.41,2046.9,2047.0,500.0,2023.8264,2023.8363,2021.3576,2021.4563,500.0
2019-10-29 14:35:00,2047.0,2047.01,2046.51,2046.51,300.0,2021.4563,2021.4662,2020.9724,2020.9724,300.0
2019-10-29 14:40:00,2048.08,2048.64,2048.08,2048.64,500.0,2022.5229,2023.0759,2022.5229,2023.0759,500.0
2019-10-29 14:45:00,2046.94,2047.89,2046.94,2047.88,300.0,2021.3971,2022.3352,2021.3971,2022.3254,300.0
2019-10-29 14:50:00,2049.14,2049.18,2047.89,2047.89,1100.0,2023.5696,2023.6091,2022.3352,2022.3352,1100.0
2019-10-29 14:55:00,2047.26,2047.56,2047.26,2047.55,400.0,2021.7131,2022.0093,2021.7131,2021.9995,400.0
2019-10-29 15:00:00,2047.07,2047.23,2046.61,2046.61,600.0,2021.5255,2021.6835,2021.0712,2021.0712,600.0
2019-10-29 15:05:00,2047.59,2047.59,2046.25,2046.25,600.0,2022.039,2022.039,2020.7157,2020.7157,600.0
2019-10-29 15:10:00,2046.25,2047.36,2045.01,2046.62,1556.0,2020.7157,2021.8118,2019.4912,2021.0811,1556.0
2019-10-29 15:15:00,2045.87,2046.16,2045.87,2046.16,200.0,2020.3404,2020.6268,2020.3404,2020.6268,200.0
2019-10-29 15:20:00,2045.63,2045.63,2044.76,2044.76,300.0,2020.1034,2020.1034,2019.2443,2019.2443,300.0
2019-10-29 15:25:00,2045.68,2045.79,2042.01,2043.33,2371.0,2020.1528,2020.2614,2016.5286,2017.8321,2371.0
2019-10-29 15:30:00,2043.89,2044.65,2043.02,2044.65,900.0,2018.3851,2019.1357,2017.526,2019.1357,900.0
2019-10-29 15:35:00,2042.97,2043.52,2042.24,2043.52,1500.0,2017.4766,2018.0198,2016.7557,2018.0198,1500.0
2019-10-29 15:40:00,2042.39,2042.54,2042.01,2042.54,1000.0,2016.9039,2017.052,2016.5286,2017.052,1000.0
2019-10-29 15:45:00,2041.93,2042.07,2038.67,2038.67,1450.0,2016.4496,2016.5879,2013.2303,2013.2303,1450.0
2019-10-29 15:50:00,2037.74,2042.19,2037.73,2042.04,3100.0,2012.3119,2016.7064,2012.302,2016.5582,3100.0
2019-10-29 15:55:00,2042.35,2044.28,2040.66,2042.67,4865.0,2016.8644,2018.7703,2015.1954,2017.1804,4865.0
2019-10-30 09:30:00,2035.53,2040.08,2035.01,2035.01,3754.0,2010.1295,2014.6227,2009.616,2009.616,3754.0
2019-10-30 09:35:00,2031.86,2031.97,2031.85,2031.96,200.0,2006.5053,2006.6139,2006.4954,2006.604,200.0
2019-10-30 09:40:00,2032.7,2038.26,2032.7,2038.22,1192.0,2007.3348,2012.8254,2007.3348,2012.7859,1192.0
2019-10-30 09:45:00,2035.95,2040.08,2035.01,2040.07,1000.0,2010.5442,2014.6227,2009.616,2014.6128,1000.0
2019-10-30 09:50:00,2040.07,2040.07,2040.07,2040.07,0.0,2014.6128,2014.6128,2014.6128,2014.6128,0.0
2019-10-30 09:55:00,2035.13,2035.9,2032.51,2032.51,1000.0,2009.7345,2010.4948,2007.1471,2007.1471,1000.0
2019-10-30 10:00:00,2033.24,2037.02,2030.35,2037.02,1700.0,2007.868,2011.6009,2005.0141,2011.6009,1700.0
2019-10-30 10:05:00,2037.22,2037.22,2037.21,2037.21,300.0,2011.7984,2011.7984,2011.7885,2011.7885,300.0
2019-10-30 10:10:00,2037.21,2037.21,2037.21,2037.21,0.0,2011.7885,2011.7885,2011.7885,2011.7885,0.0
2019-10-30 10:15:00,2038.48,2040.1,2037.35,2040.1,600.0,2013.0427,2014.6424,2011.9268,2014.6424,600.0
2019-10-30 10:20:00,2040.1,2040.1,2040.1,2040.1,0.0,2014.6424,2014.6424,2014.6424,2014.6424,0.0
2019-10-30 10:25:00,2043.75,2043.76,2042.47,2042.48,300.0,2018.2469,2018.2568,2016.9829,2016.9927,300.0
2019-10-30 10:30:00,2038.99,2038.99,2038.98,2038.99,100.0,2013.5463,2013.5463,2013.5364,2013.5463,100.0
2019-10-30 10:35:00,2040.37,2042.35,2040.37,2042.35,400.0,2014.9091,2016.8644,2014.9091,2016.8644,400.0
2019-10-30 10:40:00,2040.15,2040.47,2039.88,2039.88,400.0,2014.6918,2015.0078,2014.4252,2014.4252,400.0
2019-10-30 10:45:00,2040.86,2042.46,2040.86,2041.6,300.0,2015.393,2016.973,2015.393,2016.1237,300.0
2019-10-30 10:50:00,2041.6,2041.6,2041.6,2041.6,0.0,2016.1237,2016.1237,2016.1237,2016.1237,0.0
2019-10-30 10:55:00,2042.22,2042.23,2042.22,2042.22,100.0,2016.736,2016.7459,2016.736,2016.736,100.0
2019-10-30 11:00:00,2040.53,2042.2,2039.8,2042.19,500.0,2015.0671,2016.7162,2014.3462,2016.7064,500.0
2019-10-30 11:05:00,2041.32,2041.32,2039.11,2039.11,200.0,2015.8472,2015.8472,2013.6648,2013.6648,200.0
2019-10-30 11:10:00,2039.11,2039.11,2039.11,2039.11,100.0,2013.6648,2013.6648,2013.6648,2013.6648,100.0
2019-10-30 11:15:00,2040.4,2040.4,2039.6,2039.6,504.0,2014.9387,2014.9387,2014.1487,2014.1487,504.0
2019-10-30 11:20:00,2039.6,2039.6,2039.6,2039.6,0.0,2014.1487,2014.1487,2014.1487,2014.1487,0.0
2019-10-30 11:25:00,2036.14,2036.15,2035.99,2035.99,233.0,2010.7319,2010.7417,2010.5837,2010.5837,233.0
2019-10-30 11:30:00,2035.77,2036.72,2035.76,2036.72,300.0,2010.3665,2011.3046,2010.3566,2011.3046,300.0
2019-10-30 11:35:00,2035.56,2036.71,2035.55,2036.7,300.0,2010.1591,2011.2947,2010.1492,2011.2849,300.0
2019-10-30 11:40:00,2036.48,2037.22,2036.48,2037.22,300.0,2011.0676,2011.7984,2011.0676,2011.7984,300.0
2019-10-30 11:45:00,2036.68,2038.03,2036.67,2037.71,1000.0,2011.2651,2012.5983,2011.2552,2012.2823,1000.0
2019-10-30 11:50:00,2037.71,2037.71,2037.71,2037.71,0.0,2012.2823,2012.2823,2012.2823,2012.2823,0.0
2019-10-30 11:55:00,2040.0,2040.87,2040.0,2040.87,400.0,2014.5437,2015.4028,2014.5437,2015.4028,400.0
2019-10-30 12:00:00,2041.1,2041.69,2040.79,2041.54,500.0,2015.63,2016.2126,2015.3238,2016.0645,500.0
2019-10-30 12:05:00,2041.54,2041.54,2041.54,2041.54,0.0,2016.0645,2016.0645,2016.0645,2016.0645,0.0
2019-10-30 12:10:00,2041.54,2041.54,2041.54,2041.54,0.0,2016.0645,2016.0645,2016.0645,2016.0645,0.0
2019-10-30 12:15:00,2041.85,2043.95,2041.85,2043.95,800.0,2016.3706,2018.4444,2016.3706,2018.4444,800.0
2019-10-30 12:20:00,2042.94,2042.95,2042.45,2042.45,200.0,2017.447,2017.4569,2016.9631,2016.9631,200.0
2019-10-30 12:25:00,2043.35,2043.35,2041.03,2041.65,1100.0,2017.8519,2017.8519,2015.5608,2016.1731,1100.0
2019-10-30 12:30:00,2041.47,2041.47,2039.25,2039.25,300.0,2015.9953,2015.9953,2013.803,2013.803,300.0
2019-10-30 12:35:00,2039.12,2039.12,2037.75,2037.75,200.0,2013.6747,2013.6747,2012.3218,2012.3218,200.0
2019-10-30 12:40:00,2038.86,2038.86,2038.86,2038.86,100.0,2013.4179,2013.4179,2013.4179,2013.4179,100.0
2019-10-30 12:45:00,2039.35,2039.88,2039.29,2039.29,720.0,2013.9018,2014.4252,2013.8425,2013.8425,720.0
2019-10-30 12:50:00,2039.29,2039.29,2039.29,2039.29,100.0,2013.8425,2013.8425,2013.8425,2013.8425,100.0
2019-10-30 12:55:00,2039.23,2040.55,2038.56,2040.55,400.0,2013.7833,2015.0868,2013.1217,2015.0868,400.0
2019-10-30 13:00:00,2040.62,2040.62,2038.53,2038.53,300.0,2015.1559,2015.1559,2013.092,2013.092,300.0
2019-10-30 13:05:00,2038.78,2039.25,2038.53,2038.53,300.0,2013.3389,2013.803,2013.092,2013.092,300.0
2019-10-30 13:10:00,2040.2,2040.47,2037.54,2037.7,1100.0,2014.7412,2015.0078,2012.1144,2012.2724,1100.0
2019-10-30 13:15:00,2039.31,2039.31,2038.43,2038.44,200.0,2013.8623,2013.8623,2012.9933,2013.0031,200.0
2019-10-30 13:20:00,2038.51,2039.87,2038.51,2039.87,200.0,2013.0723,2014.4153,2013.0723,2014.4153,200.0
2019-10-30 13:25:00,2038.53,2039.82,2038.53,2039.81,400.0,2013.092,2014.3659,2013.092,2014.3561,400.0
2019-10-30 13:30:00,2040.93,2041.18,2040.4,2040.4,530.0,2015.4621,2015.709,2014.9387,2014.9387,530.0
2019-10-30 13:35:00,2039.66,2040.13,2039.25,2039.62,1060.0,2014.2079,2014.6721,2013.803,2014.1684,1060.0
2019-10-30 13:40:00,2039.61,2039.61,2039.61,2039.61,100.0,2014.1585,2014.1585,2014.1585,2014.1585,100.0
2019-10-30 13:45:00,2038.82,2038.82,2037.0,2037.03,1098.0,2013.3784,2013.3784,2011.5811,2011.6107,1098.0
2019-10-30 13:50:00,2036.55,2036.55,2035.08,2035.08,500.0,2011.1367,2011.1367,2009.6851,2009.6851,500.0
2019-10-30 13:55:00,2035.08,2035.08,2035.08,2035.08,0.0,2009.6851,2009.6851,2009.6851,2009.6851,0.0
2019-10-30 14:00:00,2035.27,2035.39,2035.27,2035.39,319.0,2009.8727,2009.9912,2009.8727,2009.9912,319.0
2019-10-30 14:05:00,2035.39,2035.69,2035.0,2035.68,500.0,2009.9912,2010.2875,2009.6061,2010.2776,500.0
2019-10-30 14:10:00,2035.68,2035.69,2034.45,2034.45,214.0,2010.2776,2010.2875,2009.0629,2009.0629,214.0
2019-10-30 14:15:00,2039.85,2042.34,2039.84,2042.34,607.0,2014.3956,2016.8545,2014.3857,2016.8545,607.0
2019-10-30 14:20:00,2040.6,2040.61,2038.97,2038.97,400.0,2015.1362,2015.1461,2013.5265,2013.5265,400.0
2019-10-30 14:25:00,2036.81,2036.81,2036.65,2036.65,200.0,2011.3935,2011.3935,2011.2355,2011.2355,200.0
2019-10-30 14:30:00,2036.81,2036.81,2033.37,2033.37,1200.0,2011.3935,2011.3935,2007.9964,2007.9964,1200.0
2019-10-30 14:35:00,2033.68,2035.91,2033.34,2034.48,1100.0,2008.3025,2010.5047,2007.9668,2009.0926,1100.0
2019-10-30 14:40:00,2035.47,2036.94,2035.47,2036.05,700.0,2010.0702,2011.5219,2010.0702,2010.643,700.0
2019-10-30 14:45:00,2037.79,2037.79,2037.78,2037.79,100.0,2012.3613,2012.3613,2012.3514,2012.3613,100.0
2019-10-30 14:50:00,2040.3,2043.43,2040.3,2040.93,939.0,2014.8399,2017.9309,2014.8399,2015.4621,939.0
2019-10-30 14:55:00,2042.11,2043.27,2042.11,2043.27,800.0,2016.6274,2017.7729,2016.6274,2017.7729,800.0
2019-10-30 15:00:00,2044.04,2045.0,2043.56,2043.95,1000.0,2018.5333,2019.4813,2018.0593,2018.4444,1000.0
2019-10-30 15:05:00,2044.25,2044.25,2043.85,2043.85,400.0,2018.7406,2018.7406,2018.3456,2018.3456,400.0
2019-10-30 15:10:00,2043.32,2043.67,2043.32,2043.67,400.0,2017.8223,2018.1679,2017.8223,2018.1679,400.0
2019-10-30 15:15:00,2042.59,2043.9,2041.59,2043.9,400.0,2017.1014,2018.395,2016.1138,2018.395,400.0
2019-10-30 15:20:00,2044.06,2047.67,2044.06,2047.34,780.0,2018.553,2022.118,2018.553,2021.7921,780.0
2019-10-30 15:25:00,2046.38,2047.36,2046.07,2046.07,500.0,2020.8441,2021.8118,2020.5379,2020.5379,500.0
2019-10-30 15:30:00,2044.89,2045.78,2044.89,2045.78,200.0,2019.3727,2020.2516,2019.3727,2020.2516,200.0
2019-10-30 15:35:00,2044.63,2045.13,2044.11,2044.41,600.0,2019.1159,2019.6097,2018.6024,2018.8987,600.0
2019-10-30 15:40:00,2041.83,2045.41,2041.83,2045.41,400.0,2016.3508,2019.8862,2016.3508,2019.8862,400.0
2019-10-30 15:45:00,2045.33,2045.36,2043.92,2043.93,1200.0,2019.8072,2019.8368,2018.4148,2018.4246,1200.0
2019-10-30 15:50:00,2045.38,2048.4,2045.38,2048.39,1300.0,2019.8565,2022.8389,2019.8565,2022.829,1300.0
2019-10-30 15:55:00,2048.55,2050.87,2047.52,2047.52,5285.0,2022.987,2025.278,2021.9698,2021.9698,5285.0
2019-10-31 09:30:00,2046.08,2047.08,2031.28,2047.07,2099.0,2020.5478,2021.5353,2005.9325,2021.5255,2099.0
2019-10-31 09:35:00,2041.53,2048.04,2040.26,2048.03,800.0,2016.0546,2022.4834,2014.8004,2022.4735,800.0
2019-10-31 09:40:00,2053.08,2059.18,2046.63,2046.63,1500.0,2027.4605,2033.4843,2021.091,2021.091,1500.0
2019-10-31 09:45:00,2049.06,2049.62,2046.47,2046.47,400.0,2023.4906,2024.0436,2020.9329,2020.9329,400.0
2019-10-31 09:50:00,2048.73,2048.73,2046.78,2046.78,300.0,2023.1647,2023.1647,2021.2391,2021.2391,300.0
2019-10-31 09:55:00,2047.96,2047.97,2047.96,2047.96,100.0,2022.4044,2022.4142,2022.4044,2022.4044,100.0
2019-10-31 10:00:00,2043.94,2046.23,2043.93,2046.23,200.0,2018.4345,2020.6959,2018.4246,2020.6959,200.0
2019-10-31 10:05:00,2046.23,2046.23,2046.23,2046.23,0.0,2020.6959,2020.6959,2020.6959,2020.6959,0.0
2019-10-31 10:10:00,2045.0,2045.0,2037.51,2037.51,1063.0,2019.4813,2019.4813,2012.0848,2012.0848,1063.0
2019-10-31 10:15:00,2037.46,2040.76,2037.45,2040.17,600.0,2012.0354,2015.2942,2012.0255,2014.7116,600.0
2019-10-31 10:20:00,2039.42,2039.42,2036.41,2036.96,1800.0,2013.9709,2013.9709,2010.9985,2011.5416,1800.0
2019-10-31 10:25:00,2039.68,2041.59,2037.79,2040.68,2006.0,2014.2277,2016.1138,2012.3613,2015.2152,2006.0
2019-10-31 10:30:00,2038.59,2039.92,2038.59,2039.92,300.0,2013.1513,2014.4647,2013.1513,2014.4647,300.0
2019-10-31 10:35:00,2039.04,2040.2,2039.04,2040.2,500.0,2013.5957,2014.7412,2013.5957,2014.7412,500.0
2019-10-31 10:40:00,2040.2,2040.2,2040.2,2040.2,0.0,2014.7412,2014.7412,2014.7412,2014.7412,0.0
2019-10-31 10:45:00,2047.21,2047.21,2046.88,2046.88,200.0,2021.6637,2021.6637,2021.3378,2021.3378,200.0
2019-10-31 10:50:00,2048.08,2048.09,2043.38,2043.38,600.0,2022.5229,2022.5327,2017.8815,2017.8815,600.0
2019-10-31 10:55:00,2042.56,2044.01,2041.68,2041.68,700.0,2017.0717,2018.5036,2016.2027,2016.2027,700.0
2019-10-31 11:00:00,2043.52,2044.0,2042.41,2042.42,402.0,2018.0198,2018.4938,2016.9236,2016.9335,402.0
2019-10-31 11:05:00,2043.19,2043.2,2042.91,2043.14,500.0,2017.6939,2017.7038,2017.4174,2017.6445,500.0
2019-10-31 11:10:00,2043.63,2043.63,2041.34,2041.34,954.0,2018.1284,2018.1284,2015.867,2015.867,954.0
2019-10-31 11:15:00,2042.11,2042.59,2040.92,2040.93,800.0,2016.6274,2017.1014,2015.4522,2015.4621,800.0
2019-10-31 11:20:00,2043.16,2045.28,2042.91,2045.28,402.0,2017.6643,2019.7578,2017.4174,2019.7578,402.0
2019-10-31 11:25:00,2045.28,2045.28,2045.28,2045.28,100.0,2019.7578,2019.7578,2019.7578,2019.7578,100.0
2019-10-31 11:30:00,2045.72,2045.73,2043.17,2043.6,600.0,2020.1923,2020.2022,2017.6741,2018.0988,600.0
2019-10-31 11:35:00,2042.3,2046.57,2042.3,2046.56,500.0,2016.815,2021.0317,2016.815,2021.0218,500.0
2019-10-31 11:40:00,2046.96,2048.17,2046.96,2048.13,700.0,2021.4168,2022.6117,2021.4168,2022.5722,700.0
2019-10-31 11:45:00,2048.13,2048.14,2046.75,2047.43,400.0,2022.5722,2022.5821,2021.2095,2021.881,400.0
2019-10-31 11:50:00,2047.6,2047.6,2044.67,2044.68,400.0,2022.0488,2022.0488,2019.1554,2019.1653,400.0
2019-10-31 11:55:00,2044.72,2044.72,2044.72,2044.72,200.0,2019.2048,2019.2048,2019.2048,2019.2048,200.0
2019-10-31 12:00:00,2044.72,2044.88,2040.18,2040.19,1189.0,2019.2048,2019.3628,2014.7214,2014.7313,1189.0
2019-10-31 12:05:00,2042.41,2045.38,2042.15,2045.13,2000.0,2016.9236,2019.8565,2016.6669,2019.6097,2000.0
2019-10-31 12:10:00,2044.3,2046.32,2044.29,2046.31,641.0,2018.79,2020.7848,2018.7802,2020.7749,641.0
2019-10-31 12:15:00,2046.11,2046.11,2042.5,2042.5,939.0,2020.5774,2020.5774,2017.0125,2017.0125,939.0
2019-10-31 12:20:00,2043.69,2043.98,2043.68,2043.98,200.0,2018.1876,2018.474,2018.1778,2018.474,200.0
2019-10-31 12:25:00,2044.45,2044.84,2043.98,2043.98,600.0,2018.9382,2019.3233,2018.474,2018.474,600.0
2019-10-31 12:30:00,2043.91,2043.91,2043.91,2043.91,489.0,2018.4049,2018.4049,2018.4049,2018.4049,489.0
2019-10-31 12:35:00,2044.0,2044.0,2043.91,2043.91,200.0,2018.4938,2018.4938,2018.4049,2018.4049,200.0
2019-10-31 12:40:00,2044.37,2044.47,2044.37,2044.46,200.0,2018.8592,2018.9579,2018.8592,2018.948,200.0
2019-10-31 12:45:00,2044.46,2044.46,2044.46,2044.46,0.0,2018.948,2018.948,2018.948,2018.948,0.0
2019-10-31 12:50:00,2044.46,2044.47,2044.46,2044.46,100.0,2018.948,2018.9579,2018.948,2018.948,100.0
2019-10-31 12:55:00,2043.57,2044.53,2042.66,2044.53,300.0,2018.0691,2019.0172,2017.1705,2019.0172,300.0
2019-10-31 13:00:00,2045.29,2045.29,2044.67,2044.67,200.0,2019.7677,2019.7677,2019.1554,2019.1554,200.0
2019-10-31 13:05:00,2043.37,2045.07,2043.36,2045.07,200.0,2017.8716,2019.5504,2017.8618,2019.5504,200.0
2019-10-31 13:10:00,2045.07,2046.87,2044.89,2046.87,623.0,2019.5504,2021.328,2019.3727,2021.328,623.0
2019-10-31 13:15:00,2045.3,2045.3,2045.29,2045.3,100.0,2019.7775,2019.7775,2019.7677,2019.7775,100.0
2019-10-31 13:20:00,2045.44,2045.46,2045.43,2045.46,200.0,2019.9158,2019.9356,2019.9059,2019.9356,200.0
2019-10-31 13:25:00,2044.95,2045.03,2044.95,2045.03,200.0,2019.4319,2019.5109,2019.4319,2019.5109,200.0
2019-10-31 13:30:00,2044.7,2044.86,2043.76,2043.77,400.0,2019.185,2019.343,2018.2568,2018.2666,400.0
2019-10-31 13:35:00,2045.07,2045.07,2044.01,2044.01,300.0,2019.5504,2019.5504,2018.5036,2018.5036,300.0
2019-10-31 13:40:00,2044.5,2045.79,2044.5,2045.08,800.0,2018.9875,2020.2614,2018.9875,2019.5603,800.0
2019-10-31 13:45:00,2046.05,2046.05,2046.05,2046.05,200.0,2020.5182,2020.5182,2020.5182,2020.5182,200.0
2019-10-31 13:50:00,2042.97,2045.62,2042.97,2045.62,700.0,2017.4766,2020.0936,2017.4766,2020.0936,700.0
2019-10-31 13:55:00,2045.62,2045.62,2045.62,2045.62,0.0,2020.0936,2020.0936,2020.0936,2020.0936,0.0
2019-10-31 14:00:00,2044.47,2044.47,2040.86,2041.55,1700.0,2018.9579,2018.9579,2015.393,2016.0743,1700.0
2019-10-31 14:05:00,2043.36,2044.19,2041.74,2044.16,600.0,2017.8618,2018.6814,2016.262,2018.6518,600.0
2019-10-31 14:10:00,2043.51,2043.9,2041.9,2043.9,300.0,2018.0099,2018.395,2016.42,2018.395,300.0
2019-10-31 14:15:00,2044.63,2044.63,2043.06,2043.07,300.0,2019.1159,2019.1159,2017.5655,2017.5754,300.0
2019-10-31 14:20:00,2044.0,2044.0,2043.22,2043.22,300.0,2018.4938,2018.4938,2017.7235,2017.7235,300.0
2019-10-31 14:25:00,2043.15,2045.09,2042.75,2044.37,1419.0,2017.6544,2019.5702,2017.2594,2018.8592,1419.0
2019-10-31 14:30:00,2043.28,2043.49,2043.22,2043.22,400.0,2017.7828,2017.9901,2017.7235,2017.7235,400.0
2019-10-31 14:35:00,2044.05,2044.05,2042.74,2042.74,200.0,2018.5431,2018.5431,2017.2495,2017.2495,200.0
2019-10-31 14:40:00,2043.72,2046.57,2042.23,2045.97,1400.0,2018.2173,2021.0317,2016.7459,2020.4392,1400.0
2019-10-31 14:45:00,2047.43,2047.43,2044.22,2044.22,300.0,2021.881,2021.881,2018.711,2018.711,300.0
2019-10-31 14:50:00,2045.65,2047.15,2045.65,2046.79,800.0,2020.1232,2021.6045,2020.1232,2021.249,800.0
2019-10-31 14:55:00,2046.79,2046.79,2045.47,2045.47,800.0,2021.249,2021.249,2019.9454,2019.9454,800.0
2019-10-31 15:00:00,2046.77,2046.77,2044.45,2044.45,1300.0,2021.2292,2021.2292,2018.9382,2018.9382,1300.0
2019-10-31 15:05:00,2046.34,2046.49,2045.24,2046.02,800.0,2020.8046,2020.9527,2019.7183,2020.4886,800.0
2019-10-31 15:10:00,2046.1,2046.42,2045.2,2045.57,950.0,2020.5676,2020.8836,2019.6788,2020.0442,950.0
2019-10-31 15:15:00,2044.83,2045.35,2044.67,2045.35,300.0,2019.3134,2019.8269,2019.1554,2019.8269,300.0
2019-10-31 15:20:00,2044.61,2044.83,2041.27,2042.49,3252.0,2019.0962,2019.3134,2015.7978,2017.0026,3252.0
2019-10-31 15:25:00,2042.56,2042.57,2042.56,2042.56,100.0,2017.0717,2017.0816,2017.0717,2017.0717,100.0
2019-10-31 15:30:00,2042.43,2044.45,2042.4,2042.59,1300.0,2016.9434,2018.9382,2016.9137,2017.1014,1300.0
2019-10-31 15:35:00,2042.61,2043.45,2042.31,2042.51,1300.0,2017.1211,2017.9506,2016.8249,2017.0224,1300.0
2019-10-31 15:40:00,2042.49,2044.4,2042.17,2044.39,1800.0,2017.0026,2018.8888,2016.6866,2018.8789,1800.0
2019-10-31 15:45:00,2043.88,2043.89,2042.54,2043.35,2600.0,2018.3753,2018.3851,2017.052,2017.8519,2600.0
2019-10-31 15:50:00,2042.76,2050.67,2040.73,2050.67,10758.0,2017.2692,2025.0805,2015.2646,2025.0805,10758.0
2019-10-31 15:55:00,2048.37,2050.26,2045.29,2048.78,4132.0,2022.8092,2024.6757,2019.7677,2023.2141,4132.0
2019-11-01 09:30:00,2016.2,2028.2,2007.74,2024.62,8897.0,1991.0407,2002.8909,1982.6862,1999.3556,8897.0
2019-11-01 09:35:00,2027.55,2027.83,2021.31,2023.95,5817.0,2002.249,2002.5255,1996.0869,1998.694,5817.0
2019-11-01 09:40:00,2024.21,2024.21,2016.35,2023.19,7698.0,1998.9507,1998.9507,1991.1888,1997.9434,7698.0
2019-11-01 09:45:00,2023.77,2025.71,2020.11,2021.46,2100.0,1998.5162,2000.432,1994.9019,1996.235,2100.0
2019-11-01 09:50:00,2021.35,2025.92,2020.09,2025.3,2635.0,1996.1264,2000.6394,1994.8821,2000.0271,2635.0
2019-11-01 09:55:00,2026.0,2028.4,2025.01,2028.4,2055.0,2000.7184,2003.0884,1999.7407,2003.0884,2055.0
2019-11-01 10:00:00,2030.0,2031.49,2028.0,2028.54,3000.0,2004.6685,2006.1399,2002.6934,2003.2267,3000.0
2019-11-01 10:05:00,2030.08,2031.89,2028.2,2030.54,3000.0,2004.7475,2006.5349,2002.8909,2005.2017,3000.0
2019-11-01 10:10:00,2029.11,2029.41,2027.74,2027.89,800.0,2003.7896,2004.0858,2002.4367,2002.5848,800.0
2019-11-01 10:15:00,2027.89,2027.89,2027.68,2027.69,1200.0,2002.5848,2002.5848,2002.3774,2002.3873,1200.0
2019-11-01 10:20:00,2027.12,2028.08,2026.05,2028.08,900.0,2001.8244,2002.7724,2000.7678,2002.7724,900.0
2019-11-01 10:25:00,2028.25,2029.0,2028.08,2029.0,459.0,2002.9403,2003.6809,2002.7724,2003.6809,459.0
2019-11-01 10:30:00,2030.97,2031.62,2030.97,2031.36,900.0,2005.6264,2006.2683,2005.6264,2006.0115,900.0
2019-11-01 10:35:00,2029.27,2031.06,2027.6,2028.99,2000.0,2003.9476,2005.7152,2002.2984,2003.6711,2000.0
2019-11-01 10:40:00,2027.18,2030.08,2027.18,2030.08,700.0,2001.8837,2004.7475,2001.8837,2004.7475,700.0
2019-11-01 10:45:00,2030.85,2032.34,2030.85,2032.34,1100.0,2005.5079,2006.9793,2005.5079,2006.9793,1100.0
2019-11-01 10:50:00,2033.0,2033.93,2032.16,2033.93,2714.0,2007.631,2008.5494,2006.8015,2008.5494,2714.0
2019-11-01 10:55:00,2036.0,2037.76,2035.99,2035.99,790.0,2010.5936,2012.3316,2010.5837,2010.5837,790.0
2019-11-01 11:00:00,2034.2,2034.33,2034.16,2034.16,400.0,2008.8161,2008.9444,2008.7766,2008.7766,400.0
2019-11-01 11:05:00,2034.29,2037.76,2034.28,2037.76,700.0,2008.9049,2012.3316,2008.8951,2012.3316,700.0
2019-11-01 11:10:00,2038.3,2038.3,2038.3,2038.3,100.0,2012.8649,2012.8649,2012.8649,2012.8649,100.0
2019-11-01 11:15:00,2039.25,2041.5,2039.25,2040.85,1093.0,2013.803,2016.025,2013.803,2015.3831,1093.0
2019-11-01 11:20:00,2040.5,2040.5,2037.04,2039.37,2300.0,2015.0374,2015.0374,2011.6206,2013.9215,2300.0
2019-11-01 11:25:00,2038.06,2038.38,2034.56,2034.56,890.0,2012.6279,2012.9439,2009.1716,2009.1716,890.0
2019-11-01 11:30:00,2035.51,2036.02,2034.14,2036.01,1351.0,2010.1097,2010.6133,2008.7568,2010.6035,1351.0
2019-11-01 11:35:00,2036.03,2038.65,2036.03,2038.65,1400.0,2010.6232,2013.2105,2010.6232,2013.2105,1400.0
2019-11-01 11:40:00,2039.54,2039.74,2039.53,2039.58,641.0,2014.0894,2014.2869,2014.0795,2014.1289,641.0
2019-11-01 11:45:00,2040.43,2041.28,2040.11,2041.28,600.0,2014.9683,2015.8077,2014.6523,2015.8077,600.0
2019-11-01 11:50:00,2041.35,2041.59,2040.16,2041.58,800.0,2015.8768,2016.1138,2014.7017,2016.104,800.0
2019-11-01 11:55:00,2040.58,2041.54,2040.58,2041.13,600.0,2015.1164,2016.0645,2015.1164,2015.6596,600.0
2019-11-01 12:00:00,2040.17,2040.18,2038.84,2038.84,900.0,2014.7116,2014.7214,2013.3982,2013.3982,900.0
2019-11-01 12:05:00,2038.21,2038.21,2038.2,2038.21,100.0,2012.776,2012.776,2012.7661,2012.776,100.0
2019-11-01 12:10:00,2037.8,2037.8,2035.94,2036.83,1329.0,2012.3711,2012.3711,2010.5343,2011.4132,1329.0
2019-11-01 12:15:00,2036.31,2038.16,2036.06,2038.16,700.0,2010.8997,2012.7266,2010.6528,2012.7266,700.0
2019-11-01 12:20:00,2038.93,2039.6,2038.93,2039.6,200.0,2013.487,2014.1487,2013.487,2014.1487,200.0
2019-11-01 12:25:00,2040.0,2040.76,2039.73,2040.32,1930.0,2014.5437,2015.2942,2014.2771,2014.8597,1930.0
2019-11-01 12:30:00,2040.0,2040.6,2039.26,2040.19,900.0,2014.5437,2015.1362,2013.8129,2014.7313,900.0
2019-11-01 12:35:00,2038.8,2039.16,2037.56,2038.14,926.0,2013.3587,2013.7142,2012.1341,2012.7069,926.0
2019-11-01 12:40:00,2038.2,2038.21,2037.78,2037.78,200.0,2012.7661,2012.776,2012.3514,2012.3514,200.0
2019-11-01 12:45:00,2037.39,2037.39,2036.95,2036.95,741.0,2011.9663,2011.9663,2011.5317,2011.5317,741.0
2019-11-01 12:50:00,2036.33,2037.75,2036.33,2037.75,1200.0,2010.9195,2012.3218,2010.9195,2012.3218,1200.0
2019-11-01 12:55:00,2037.31,2038.78,2037.31,2038.78,600.0,2011.8873,2013.3389,2011.8873,2013.3389,600.0
2019-11-01 13:00:00,2039.48,2039.49,2038.08,2038.08,800.0,2014.0302,2014.04,2012.6476,2012.6476,800.0
2019-11-01 13:05:00,2037.62,2039.76,2037.49,2039.25,1500.0,2012.1934,2014.3067,2012.065,2013.803,1500.0
2019-11-01 13:10:00,2039.25,2039.25,2039.25,2039.25,0.0,2013.803,2013.803,2013.803,2013.803,0.0
2019-11-01 13:15:00,2039.39,2039.39,2039.0,2039.28,500.0,2013.9413,2013.9413,2013.5562,2013.8327,500.0
2019-11-01 13:20:00,2039.6,2039.85,2038.99,2039.56,900.0,2014.1487,2014.3956,2013.5463,2014.1092,900.0
2019-11-01 13:25:00,2039.8,2040.67,2039.39,2040.67,300.0,2014.3462,2015.2053,2013.9413,2015.2053,300.0
2019-11-01 13:30:00,2040.25,2040.25,2040.24,2040.25,100.0,2014.7906,2014.7906,2014.7807,2014.7906,100.0
2019-11-01 13:35:00,2040.05,2040.83,2039.28,2040.83,800.0,2014.5931,2015.3633,2013.8327,2015.3633,800.0
2019-11-01 13:40:00,2039.71,2039.71,2039.71,2039.71,100.0,2014.2573,2014.2573,2014.2573,2014.2573,100.0
2019-11-01 13:45:00,2040.53,2040.96,2039.45,2040.1,1000.0,2015.0671,2015.4917,2014.0005,2014.6424,1000.0
2019-11-01 13:50:00,2039.83,2040.85,2039.73,2040.85,600.0,2014.3758,2015.3831,2014.2771,2015.3831,600.0
2019-11-01 13:55:00,2038.8,2040.17,2038.53,2038.54,1374.0,2013.3587,2014.7116,2013.092,2013.1019,1374.0
2019-11-01 14:00:00,2038.02,2038.29,2036.37,2036.51,1600.0,2012.5884,2012.855,2010.959,2011.0972,1600.0
2019-11-01 14:05:00,2036.66,2037.95,2036.65,2037.38,4925.0,2011.2454,2012.5193,2011.2355,2011.9564,4925.0
2019-11-01 14:10:00,2038.08,2038.16,2037.45,2038.16,700.0,2012.6476,2012.7266,2012.0255,2012.7266,700.0
2019-11-01 14:15:00,2038.22,2038.75,2034.11,2034.22,5318.0,2012.7859,2013.3093,2008.7272,2008.8358,5318.0
2019-11-01 14:20:00,2034.26,2035.01,2033.01,2033.05,2926.0,2008.8753,2009.616,2007.6409,2007.6804,2926.0
2019-11-01 14:25:00,2032.78,2032.78,2031.87,2031.88,300.0,2007.4138,2007.4138,2006.5151,2006.525,300.0
2019-11-01 14:30:00,2031.46,2031.46,2031.46,2031.46,100.0,2006.1103,2006.1103,2006.1103,2006.1103,100.0
2019-11-01 14:35:00,2030.83,2031.46,2030.83,2031.39,400.0,2005.4881,2006.1103,2005.4881,2006.0411,400.0
2019-11-01 14:40:00,2031.59,2031.79,2030.53,2030.66,1017.0,2006.2386,2006.4361,2005.1919,2005.3202,1017.0
2019-11-01 14:45:00,2031.82,2031.82,2030.66,2031.49,992.0,2006.4658,2006.4658,2005.3202,2006.1399,992.0
2019-11-01 14:50:00,2030.86,2031.38,2030.29,2030.29,825.0,2005.5177,2006.0312,2004.9549,2004.9549,825.0
2019-11-01 14:55:00,2030.56,2031.83,2030.09,2030.63,1900.0,2005.2215,2006.4756,2004.7573,2005.2906,1900.0
2019-11-01 15:00:00,2030.72,2030.72,2029.6,2030.03,700.0,2005.3795,2005.3795,2004.2735,2004.6981,700.0
2019-11-01 15:05:00,2029.24,2029.25,2027.1,2028.01,1100.0,2003.918,2003.9278,2001.8047,2002.7033,1100.0
2019-11-01 15:10:00,2026.67,2026.67,2025.98,2026.18,500.0,2001.38,2001.38,2000.6986,2000.8961,500.0
2019-11-01 15:15:00,2025.21,2025.5,2025.05,2025.5,834.0,1999.9382,2000.2246,1999.7802,2000.2246,834.0
2019-11-01 15:20:00,2025.58,2027.01,2025.58,2026.86,700.0,2000.3036,2001.7158,2000.3036,2001.5677,700.0
2019-11-01 15:25:00,2026.61,2028.33,2026.6,2027.62,527.0,2001.3208,2003.0193,2001.3109,2002.3182,527.0
2019-11-01 15:30:00,2029.33,2029.35,2029.3,2029.31,800.0,2004.0068,2004.0266,2003.9772,2003.9871,800.0
2019-11-01 15:35:00,2030.05,2030.99,2028.6,2030.99,2100.0,2004.7178,2005.6461,2003.2859,2005.6461,2100.0
2019-11-01 15:40:00,2029.91,2030.57,2028.62,2029.22,1600.0,2004.5796,2005.2314,2003.3057,2003.8982,1600.0
2019-11-01 15:45:00,2028.6,2028.61,2027.27,2027.27,1200.0,2003.2859,2003.2958,2001.9725,2001.9725,1200.0
2019-11-01 15:50:00,2028.11,2029.82,2027.68,2027.72,4143.0,2002.8021,2004.4907,2002.3774,2002.4169,4143.0
2019-11-01 15:55:00,2028.99,2032.49,2028.93,2032.42,6557.0,2003.6711,2007.1274,2003.6118,2007.0583,6557.0
2019-11-04 09:30:00,2042.0,2045.78,2030.77,2035.18,5384.0,2016.5187,2020.2516,2005.4289,2009.7838,5384.0
2019-11-04 09:35:00,2035.49,2036.93,2032.84,2033.92,1690.0,2010.09,2011.512,2007.473,2008.5396,1690.0
2019-11-04 09:40:00,2033.93,2036.02,2033.92,2034.03,700.0,2008.5494,2010.6133,2008.5396,2008.6482,700.0
2019-11-04 09:45:00,2033.1,2034.42,2032.2,2032.83,700.0,2007.7298,2009.0333,2006.841,2007.4632,700.0
2019-11-04 09:50:00,2032.95,2036.62,2032.95,2035.1,1076.0,2007.5817,2011.2059,2007.5817,2009.7048,1076.0
2019-11-04 09:55:00,2033.2,2034.62,2032.81,2033.42,1100.0,2007.8285,2009.2308,2007.4434,2008.0458,1100.0
2019-11-04 10:00:00,2033.51,2033.51,2028.3,2029.55,7200.0,2008.1347,2008.1347,2002.9897,2004.2241,7200.0
2019-11-04 10:05:00,2027.69,2027.78,2024.39,2026.02,1300.0,2002.3873,2002.4762,1999.1285,2000.7381,1300.0
2019-11-04 10:10:00,2026.04,2031.46,2026.04,2030.84,1931.0,2000.7579,2006.1103,2000.7579,2005.498,1931.0
2019-11-04 10:15:00,2030.52,2031.44,2030.04,2030.04,400.0,2005.182,2006.0905,2004.708,2004.708,400.0
2019-11-04 10:20:00,2030.78,2032.11,2030.78,2031.08,400.0,2005.4387,2006.7521,2005.4387,2005.735,400.0
2019-11-04 10:25:00,2031.14,2034.44,2031.14,2033.5,2600.0,2005.7942,2009.0531,2005.7942,2008.1248,2600.0
2019-11-04 10:30:00,2033.49,2033.74,2032.14,2032.14,700.0,2008.1149,2008.3618,2006.7818,2006.7818,700.0
2019-11-04 10:35:00,2031.99,2031.99,2031.12,2031.25,600.0,2006.6336,2006.6336,2005.7745,2005.9029,600.0
2019-11-04 10:40:00,2031.25,2034.0,2031.25,2033.27,1600.0,2005.9029,2008.6186,2005.9029,2007.8977,1600.0
2019-11-04 10:45:00,2031.9,2032.9,2031.83,2031.83,800.0,2006.5448,2007.5323,2006.4756,2006.4756,800.0
2019-11-04 10:50:00,2031.83,2032.31,2029.77,2029.77,1020.0,2006.4756,2006.9496,2004.4413,2004.4413,1020.0
2019-11-04 10:55:00,2030.04,2032.27,2030.02,2031.33,5304.0,2004.708,2006.9101,2004.6882,2005.9819,5304.0
2019-11-04 11:00:00,2031.81,2033.47,2030.86,2032.81,1500.0,2006.4559,2008.0952,2005.5177,2007.4434,1500.0
2019-11-04 11:05:00,2030.9,2033.59,2030.9,2031.15,1383.0,2005.5572,2008.2137,2005.5572,2005.8041,1383.0
2019-11-04 11:10:00,2031.2,2038.66,2031.2,2037.3,4200.0,2005.8535,2013.2204,2005.8535,2011.8774,4200.0
2019-11-04 11:15:00,2037.3,2037.94,2037.29,2037.93,200.0,2011.8774,2012.5094,2011.8675,2012.4995,200.0
2019-11-04 11:20:00,2039.51,2040.83,2039.51,2039.63,900.0,2014.0598,2015.3633,2014.0598,2014.1783,900.0
2019-11-04 11:25:00,2041.19,2041.2,2038.05,2038.05,800.0,2015.7188,2015.7287,2012.618,2012.618,800.0
2019-11-04 11:30:00,2039.27,2040.38,2036.26,2037.31,1400.0,2013.8228,2014.9189,2010.8504,2011.8873,1400.0
2019-11-04 11:35:00,2037.15,2037.18,2036.25,2036.34,1300.0,2011.7292,2011.7589,2010.8405,2010.9294,1300.0
2019-11-04 11:40:00,2036.25,2036.25,2033.43,2033.44,900.0,2010.8405,2010.8405,2008.0557,2008.0655,900.0
2019-11-04 11:45:00,2033.0,2033.86,2032.99,2033.0,500.0,2007.631,2008.4803,2007.6212,2007.631,500.0
2019-11-04 11:50:00,2034.29,2035.59,2032.04,2032.52,1500.0,2008.9049,2010.1887,2006.683,2007.157,1500.0
2019-11-04 11:55:00,2032.28,2032.28,2031.1,2031.2,500.0,2006.92,2006.92,2005.7547,2005.8535,500.0
2019-11-04 12:00:00,2032.65,2032.65,2029.85,2031.1,1900.0,2007.2854,2007.2854,2004.5203,2005.7547,1900.0
2019-11-04 12:05:00,2031.73,2032.23,2030.78,2031.0,1150.0,2006.3769,2006.8706,2005.4387,2005.656,1150.0
2019-11-04 12:10:00,2031.87,2033.32,2031.87,2032.45,1089.0,2006.5151,2007.947,2006.5151,2007.0879,1089.0
2019-11-04 12:15:00,2032.29,2036.35,2032.02,2034.47,902.0,2006.9299,2010.9392,2006.6633,2009.0827,902.0
2019-11-04 12:20:00,2035.53,2035.93,2034.5,2035.93,400.0,2010.1295,2010.5245,2009.1123,2010.5245,400.0
2019-11-04 12:25:00,2035.93,2035.93,2031.71,2032.13,4035.0,2010.5245,2010.5245,2006.3571,2006.7719,4035.0
2019-11-04 12:30:00,2033.99,2034.07,2033.99,2034.07,200.0,2008.6087,2008.6877,2008.6087,2008.6877,200.0
2019-11-04 12:35:00,2035.91,2038.08,2035.91,2036.76,817.0,2010.5047,2012.6476,2010.5047,2011.3441,817.0
2019-11-04 12:40:00,2037.62,2037.62,2034.6,2035.73,600.0,2012.1934,2012.1934,2009.2111,2010.327,600.0
2019-11-04 12:45:00,2035.94,2035.94,2033.83,2033.83,500.0,2010.5343,2010.5343,2008.4507,2008.4507,500.0
2019-11-04 12:50:00,2034.05,2034.9,2033.62,2034.9,400.0,2008.6679,2009.5073,2008.2433,2009.5073,400.0
2019-11-04 12:55:00,2035.32,2035.85,2033.34,2033.34,700.0,2009.9221,2010.4455,2007.9668,2007.9668,700.0
2019-11-04 13:00:00,2034.96,2035.36,2033.45,2033.47,900.0,2009.5666,2009.9616,2008.0754,2008.0952,900.0
2019-11-04 13:05:00,2033.88,2033.88,2032.99,2033.0,483.0,2008.5001,2008.5001,2007.6212,2007.631,483.0
2019-11-04 13:10:00,2031.04,2033.44,2031.04,2032.38,1228.0,2005.6955,2008.0655,2005.6955,2007.0188,1228.0
2019-11-04 13:15:00,2031.05,2032.79,2029.4,2030.07,1430.0,2005.7054,2007.4237,2004.076,2004.7376,1430.0
2019-11-04 13:20:00,2031.06,2031.06,2028.17,2029.64,500.0,2005.7152,2005.7152,2002.8613,2004.313,500.0
2019-11-04 13:25:00,2028.64,2030.01,2028.64,2030.01,300.0,2003.3254,2004.6783,2003.3254,2004.6783,300.0
2019-11-04 13:30:00,2028.24,2028.86,2025.47,2027.67,900.0,2002.9304,2003.5427,2000.195,2002.3675,900.0
2019-11-04 13:35:00,2028.35,2029.39,2028.35,2028.46,800.0,2003.0391,2004.0661,2003.0391,2003.1477,800.0
2019-11-04 13:40:00,2029.04,2032.79,2029.04,2032.0,986.0,2003.7204,2007.4237,2003.7204,2006.6435,986.0
2019-11-04 13:45:00,2031.05,2031.05,2028.83,2028.92,800.0,2005.7054,2005.7054,2003.5131,2003.6019,800.0
2019-11-04 13:50:00,2027.85,2028.89,2027.85,2028.88,300.0,2002.5453,2003.5723,2002.5453,2003.5624,300.0
2019-11-04 13:55:00,2028.75,2029.05,2027.85,2027.85,873.0,2003.4341,2003.7303,2002.5453,2002.5453,873.0
2019-11-04 14:00:00,2027.93,2029.86,2027.92,2029.86,600.0,2002.6243,2004.5302,2002.6144,2004.5302,600.0
2019-11-04 14:05:00,2026.59,2026.92,2022.58,2023.63,1000.0,2001.301,2001.6269,1997.3411,1998.378,1000.0
2019-11-04 14:10:00,2022.97,2023.8,2022.97,2023.8,300.0,1997.7262,1998.5458,1997.7262,1998.5458,300.0
2019-11-04 14:15:00,2024.29,2024.61,2020.25,2021.64,968.0,1999.0297,1999.3457,1995.0401,1996.4128,968.0
2019-11-04 14:20:00,2020.02,2023.87,2020.02,2021.76,2204.0,1994.813,1998.615,1994.813,1996.5313,2204.0
2019-11-04 14:25:00,2021.55,2022.78,2020.92,2021.51,2523.0,1996.3239,1997.5386,1995.7018,1996.2844,2523.0
2019-11-04 14:30:00,2021.53,2021.55,2017.83,2020.09,2093.0,1996.3042,1996.3239,1992.6503,1994.8821,2093.0
2019-11-04 14:35:00,2020.2,2022.14,2019.35,2020.76,1400.0,1994.9908,1996.9066,1994.1514,1995.5438,1400.0
2019-11-04 14:40:00,2020.91,2020.91,2016.8,2017.4,1000.0,1995.6919,1995.6919,1991.6332,1992.2257,1000.0
2019-11-04 14:45:00,2018.67,2023.69,2016.79,2023.03,3375.0,1993.4799,1998.4372,1991.6233,1997.7854,3375.0
2019-11-04 14:50:00,2024.33,2025.2,2023.08,2023.08,1100.0,1999.0692,1999.9284,1997.8348,1997.8348,1100.0
2019-11-04 14:55:00,2023.0,2023.01,2021.08,2021.09,400.0,1997.7558,1997.7657,1995.8598,1995.8697,400.0
2019-11-04 15:00:00,2020.73,2020.73,2017.01,2019.22,2868.0,1995.5141,1995.5141,1991.8406,1994.023,2868.0
2019-11-04 15:05:00,2019.35,2020.27,2017.88,2018.95,1600.0,1994.1514,1995.0599,1992.6997,1993.7564,1600.0
2019-11-04 15:10:00,2017.83,2018.1,2017.13,2017.13,2561.0,1992.6503,1992.917,1991.9591,1991.9591,2561.0
2019-11-04 15:15:00,2017.33,2017.86,2013.99,2014.9,4350.0,1992.1566,1992.68,1988.8583,1989.7569,4350.0
2019-11-04 15:20:00,2014.01,2016.49,2013.29,2013.29,3251.0,1988.878,1991.3271,1988.167,1988.167,3251.0
2019-11-04 15:25:00,2013.29,2013.63,2012.39,2012.83,1617.0,1988.167,1988.5027,1987.2782,1987.7127,1617.0
2019-11-04 15:30:00,2012.81,2015.36,2012.81,2013.53,2518.0,1987.693,1990.2112,1987.693,1988.404,2518.0
2019-11-04 15:35:00,2013.53,2013.53,2010.17,2010.98,8701.0,1988.404,1988.404,1985.0859,1985.8858,8701.0
2019-11-04 15:40:00,2010.99,2012.35,2008.23,2009.8,7600.0,1985.8957,1987.2387,1983.1701,1984.7205,7600.0
2019-11-04 15:45:00,2007.8,2008.77,2005.67,2008.65,4300.0,1982.7455,1983.7034,1980.6421,1983.5849,4300.0
2019-11-04 15:50:00,2008.64,2008.64,2004.39,2004.42,14510.0,1983.575,1983.575,1979.378,1979.4077,14510.0
2019-11-04 15:55:00,2003.83,2007.56,2002.83,2007.42,10275.0,1978.825,1982.5085,1977.8375,1982.3702,10275.0
2019-11-05 09:30:00,2008.99,2012.96,2001.58,2011.71,3349.0,1983.9206,1987.8411,1976.6031,1986.6067,3349.0
2019-11-05 09:35:00,2017.59,2018.67,2011.97,2016.98,2436.0,1992.4133,1993.4799,1986.8635,1991.8109,2436.0
2019-11-05 09:40:00,2017.78,2018.57,2015.05,2015.91,1757.0,1992.601,1993.3811,1989.905,1990.7543,1757.0
2019-11-05 09:45:00,2015.91,2015.91,2014.01,2014.01,300.0,1990.7543,1990.7543,1988.878,1988.878,300.0
2019-11-05 09:50:00,2017.2,2018.37,2016.02,2017.46,3700.0,1992.0282,1993.1836,1990.8629,1992.285,3700.0
2019-11-05 09:55:00,2018.35,2021.5,2018.3,2021.31,1600.0,1993.1638,1996.2745,1993.1145,1996.0869,1600.0
2019-11-05 10:00:00,2027.53,2027.53,2024.29,2027.46,2000.0,2002.2293,2002.2293,1999.0297,2002.1602,2000.0
2019-11-05 10:05:00,2026.95,2026.96,2017.85,2018.31,1499.0,2001.6565,2001.6664,1992.6701,1993.1243,1499.0
2019-11-05 10:10:00,2017.28,2020.19,2012.8,2019.85,1748.0,1992.1072,1994.9809,1987.6831,1994.6451,1748.0
2019-11-05 10:15:00,2017.94,2022.54,2017.94,2022.54,800.0,1992.759,1997.3016,1992.759,1997.3016,800.0
2019-11-05 10:20:00,2022.39,2022.65,2021.12,2022.45,600.0,1997.1534,1997.4102,1995.8993,1997.2127,600.0
2019-11-05 10:25:00,2022.17,2022.18,2019.61,2020.6,2600.0,1996.9362,1996.9461,1994.4081,1995.3858,2600.0
2019-11-05 10:30:00,2020.6,2020.61,2017.83,2017.84,700.0,1995.3858,1995.3956,1992.6503,1992.6602,700.0
2019-11-05 10:35:00,2018.63,2022.0,2018.35,2018.39,900.0,1993.4404,1996.7683,1993.1638,1993.2033,900.0
2019-11-05 10:40:00,2016.59,2017.96,2016.49,2017.96,600.0,1991.4258,1992.7787,1991.3271,1992.7787,600.0
2019-11-05 10:45:00,2018.64,2020.04,2018.35,2018.85,861.0,1993.4502,1994.8328,1993.1638,1993.6576,861.0
2019-11-05 10:50:00,2017.72,2018.54,2016.9,2018.34,600.0,1992.5417,1993.3515,1991.7319,1993.154,600.0
2019-11-05 10:55:00,2017.23,2026.28,2017.22,2022.95,1902.0,1992.0578,2000.9949,1992.0479,1997.7064,1902.0
2019-11-05 11:00:00,2024.25,2027.1,2024.23,2027.1,2025.0,1998.9902,2001.8047,1998.9705,2001.8047,2025.0
2019-11-05 11:05:00,2026.82,2027.0,2025.53,2025.54,1056.0,2001.5282,2001.7059,2000.2542,2000.2641,1056.0
2019-11-05 11:10:00,2026.58,2027.67,2026.26,2026.85,3615.0,2001.2911,2002.3675,2000.9751,2001.5578,3615.0
2019-11-05 11:15:00,2026.35,2027.79,2021.02,2021.02,4500.0,2001.064,2002.486,1995.8005,1995.8005,4500.0
2019-11-05 11:20:00,2021.02,2021.02,2018.48,2018.48,3100.0,1995.8005,1995.8005,1993.2922,1993.2922,3100.0
2019-11-05 11:25:00,2019.43,2020.65,2017.65,2019.66,2300.0,1994.2304,1995.4351,1992.4726,1994.4575,2300.0
2019-11-05 11:30:00,2019.41,2020.98,2019.41,2019.98,3216.0,1994.2106,1995.761,1994.2106,1994.7735,3216.0
2019-11-05 11:35:00,2019.89,2021.2,2019.83,2019.84,1272.0,1994.6846,1995.9783,1994.6254,1994.6353,1272.0
2019-11-05 11:40:00,2021.18,2021.19,2018.18,2018.68,1185.0,1995.9585,1995.9684,1992.996,1993.4897,1185.0
2019-11-05 11:45:00,2018.59,2019.9,2018.17,2018.78,2400.0,1993.4008,1994.6945,1992.9861,1993.5885,2400.0
2019-11-05 11:50:00,2020.06,2022.37,2020.06,2021.19,3033.0,1994.8525,1997.1337,1994.8525,1995.9684,3033.0
2019-11-05 11:55:00,2022.51,2023.46,2021.78,2021.79,800.0,1997.2719,1998.2101,1996.551,1996.5609,800.0
2019-11-05 12:00:00,2022.81,2024.14,2022.8,2023.69,796.0,1997.5682,1998.8816,1997.5583,1998.4372,796.0
2019-11-05 12:05:00,2024.66,2026.29,2024.0,2025.11,1938.0,1999.3951,2001.0048,1998.7433,1999.8395,1938.0
2019-11-05 12:10:00,2023.63,2023.63,2021.97,2022.54,2400.0,1998.378,1998.378,1996.7387,1997.3016,2400.0
2019-11-05 12:15:00,2023.01,2025.07,2022.31,2024.01,2100.0,1997.7657,1999.8,1997.0744,1998.7532,2100.0
2019-11-05 12:20:00,2023.74,2024.15,2023.68,2024.1,1400.0,1998.4866,1998.8915,1998.4273,1998.8421,1400.0
2019-11-05 12:25:00,2023.48,2024.3,2021.61,2021.62,1600.0,1998.2298,1999.0396,1996.3832,1996.393,1600.0
2019-11-05 12:30:00,2021.41,2022.67,2021.41,2021.45,400.0,1996.1857,1997.4299,1996.1857,1996.2252,400.0
2019-11-05 12:35:00,2022.78,2025.05,2022.78,2025.05,599.0,1997.5386,1999.7802,1997.5386,1999.7802,599.0
2019-11-05 12:40:00,2023.47,2025.02,2023.46,2024.15,600.0,1998.22,1999.7506,1998.2101,1998.8915,600.0
2019-11-05 12:45:00,2025.64,2025.64,2025.63,2025.64,100.0,2000.3629,2000.3629,2000.353,2000.3629,100.0
2019-11-05 12:50:00,2024.75,2026.11,2024.42,2026.11,2321.0,1999.484,2000.827,1999.1581,2000.827,2321.0
2019-11-05 12:55:00,2024.99,2026.57,2024.99,2026.03,1065.0,1999.721,2001.2813,1999.721,2000.748,1065.0
2019-11-05 13:00:00,2024.94,2026.24,2023.94,2025.06,500.0,1999.6716,2000.9554,1998.6841,1999.7901,500.0
2019-11-05 13:05:00,2026.23,2026.23,2025.93,2025.94,699.0,2000.9455,2000.9455,2000.6493,2000.6591,699.0
2019-11-05 13:10:00,2026.06,2027.01,2026.06,2027.0,738.0,2000.7776,2001.7158,2000.7776,2001.7059,738.0
2019-11-05 13:15:00,2027.0,2027.01,2025.15,2025.15,350.0,2001.7059,2001.7158,1999.879,1999.879,350.0
2019-11-05 13:20:00,2025.72,2026.44,2025.72,2026.44,650.0,2000.4419,2001.1529,2000.4419,2001.1529,650.0
2019-11-05 13:25:00,2027.99,2028.0,2026.9,2026.91,600.0,2002.6836,2002.6934,2001.6072,2001.617,600.0
2019-11-05 13:30:00,2026.91,2026.91,2022.52,2023.9,1300.0,2001.617,2001.617,1997.2818,1998.6446,1300.0
2019-11-05 13:35:00,2023.41,2024.12,2023.33,2024.12,300.0,1998.1607,1998.8618,1998.0817,1998.8618,300.0
2019-11-05 13:40:00,2024.29,2024.29,2023.1,2023.1,300.0,1999.0297,1999.0297,1997.8546,1997.8546,300.0
2019-11-05 13:45:00,2025.24,2025.24,2024.49,2024.5,400.0,1999.9679,1999.9679,1999.2272,1999.2371,400.0
2019-11-05 13:50:00,2025.17,2027.76,2025.17,2027.5,700.0,1999.8987,2002.4564,1999.8987,2002.1997,700.0
2019-11-05 13:55:00,2026.25,2029.57,2026.24,2029.56,689.0,2000.9653,2004.2438,2000.9554,2004.234,689.0
2019-11-05 14:00:00,2027.69,2027.7,2026.73,2026.73,600.0,2002.3873,2002.3972,2001.4393,2001.4393,600.0
2019-11-05 14:05:00,2027.63,2028.42,2027.09,2028.3,1068.0,2002.328,2003.1082,2001.7948,2002.9897,1068.0
2019-11-05 14:10:00,2028.37,2029.31,2028.31,2028.53,700.0,2003.0588,2003.9871,2002.9996,2003.2168,700.0
2019-11-05 14:15:00,2029.17,2029.17,2029.17,2029.17,200.0,2003.8488,2003.8488,2003.8488,2003.8488,200.0
2019-11-05 14:20:00,2028.99,2029.8,2028.82,2029.15,1400.0,2003.6711,2004.471,2003.5032,2003.8291,1400.0
2019-11-05 14:25:00,2028.99,2029.19,2028.12,2028.12,900.0,2003.6711,2003.8686,2002.8119,2002.8119,900.0
2019-11-05 14:30:00,2027.43,2027.44,2027.43,2027.43,100.0,2002.1305,2002.1404,2002.1305,2002.1305,100.0
2019-11-05 14:35:00,2029.3,2029.4,2028.02,2028.02,800.0,2003.9772,2004.076,2002.7132,2002.7132,800.0
2019-11-05 14:40:00,2028.61,2028.74,2028.61,2028.74,300.0,2003.2958,2003.4242,2003.2958,2003.4242,300.0
2019-11-05 14:45:00,2028.04,2028.04,2028.0,2028.01,300.0,2002.7329,2002.7329,2002.6934,2002.7033,300.0
2019-11-05 14:50:00,2029.11,2029.14,2026.95,2027.94,800.0,2003.7896,2003.8192,2001.6565,2002.6342,800.0
2019-11-05 14:55:00,2027.87,2028.96,2027.87,2028.49,700.0,2002.565,2003.6414,2002.565,2003.1773,700.0
2019-11-05 15:00:00,2027.72,2028.52,2027.33,2028.52,900.0,2002.4169,2003.2069,2002.0318,2003.2069,900.0
2019-11-05 15:05:00,2028.8,2028.8,2027.6,2027.61,500.0,2003.4834,2003.4834,2002.2984,2002.3083,500.0
2019-11-05 15:10:00,2028.51,2028.51,2026.91,2028.24,1800.0,2003.1971,2003.1971,2001.617,2002.9304,1800.0
2019-11-05 15:15:00,2027.88,2027.88,2025.68,2026.27,1868.0,2002.5749,2002.5749,2000.4024,2000.985,1868.0
2019-11-05 15:20:00,2026.84,2028.46,2024.22,2026.71,2000.0,2001.5479,2003.1477,1998.9606,2001.4195,2000.0
2019-11-05 15:25:00,2026.57,2026.57,2023.49,2023.49,2894.0,2001.2813,2001.2813,1998.2397,1998.2397,2894.0
2019-11-05 15:30:00,2023.21,2025.26,2023.01,2025.26,2366.0,1997.9632,1999.9876,1997.7657,1999.9876,2366.0
2019-11-05 15:35:00,2025.23,2025.65,2023.75,2024.84,1720.0,1999.958,2000.3728,1998.4965,1999.5729,1720.0
2019-11-05 15:40:00,2024.1,2025.76,2024.1,2025.15,1905.0,1998.8421,2000.4814,1998.8421,1999.879,1905.0
2019-11-05 15:45:00,2024.85,2026.21,2024.5,2024.5,2100.0,1999.5827,2000.9258,1999.2371,1999.2371,2100.0
2019-11-05 15:50:00,2025.5,2026.55,2025.03,2025.07,1300.0,2000.2246,2001.2615,1999.7605,1999.8,1300.0
2019-11-05 15:55:00,2025.43,2025.86,2023.06,2025.86,8585.0,2000.1555,2000.5801,1997.8151,2000.5801,8585.0
2019-11-06 09:30:00,2018.56,2022.44,2011.41,2016.78,5884.0,1993.3712,1997.2028,1986.3104,1991.6134,5884.0
2019-11-06 09:35:00,2018.11,2021.0,2016.01,2017.34,1104.0,1992.9268,1995.7808,1990.853,1992.1664,1104.0
2019-11-06 09:40:00,2017.52,2020.97,2013.53,2013.53,3132.0,1992.3442,1995.7512,1988.404,1988.404,3132.0
2019-11-06 09:45:00,2013.53,2018.32,2013.11,2015.25,845.0,1988.404,1993.1342,1987.9892,1990.1025,845.0
2019-11-06 09:50:00,2013.79,2016.15,2012.8,2014.57,1200.0,1988.6607,1990.9913,1987.6831,1989.431,1200.0
2019-11-06 09:55:00,2014.57,2017.29,2012.0,2014.71,7221.0,1989.431,1992.1171,1986.8931,1989.5693,7221.0
2019-11-06 10:00:00,2014.71,2017.51,2012.0,2012.8,5988.0,1989.5693,1992.3343,1986.8931,1987.6831,5988.0
2019-11-06 10:05:00,2012.14,2015.07,2011.14,2013.47,1987.0,1987.0313,1989.9248,1986.0438,1988.3447,1987.0
2019-11-06 10:10:00,2014.66,2015.2,2011.58,2011.58,3223.0,1989.5199,1990.0532,1986.4783,1986.4783,3223.0
2019-11-06 10:15:00,2012.08,2013.38,2009.87,2009.87,4078.0,1986.9721,1988.2559,1984.7897,1984.7897,4078.0
2019-11-06 10:20:00,2008.27,2008.96,2004.92,2007.23,4745.0,1983.2096,1983.891,1979.9014,1982.1826,4745.0
2019-11-06 10:25:00,2007.44,2008.46,2004.21,2004.21,1856.0,1982.39,1983.3973,1979.2003,1979.2003,1856.0
2019-11-06 10:30:00,2004.24,2009.19,2001.74,2009.18,2900.0,1979.2299,1984.1181,1976.7611,1984.1083,2900.0
2019-11-06 10:35:00,2010.79,2011.35,2008.73,2011.35,1444.0,1985.6982,1986.2512,1983.6639,1986.2512,1444.0
2019-11-06 10:40:00,2008.47,2014.14,2006.33,2008.95,3924.0,1983.4071,1989.0064,1981.2938,1983.8811,3924.0
2019-11-06 10:45:00,2009.92,2012.91,2009.42,2010.84,2562.0,1984.839,1987.7917,1984.3453,1985.7476,2562.0
2019-11-06 10:50:00,2010.73,2011.89,2007.6,2009.71,2940.0,1985.6389,1986.7845,1982.548,1984.6317,2940.0
2019-11-06 10:55:00,2010.38,2013.4,2008.51,2011.9,4426.0,1985.2933,1988.2756,1983.4466,1986.7943,4426.0
2019-11-06 11:00:00,2013.8,2013.89,2010.3,2010.31,1800.0,1988.6706,1988.7595,1985.2143,1985.2242,1800.0
2019-11-06 11:05:00,2010.95,2012.04,2008.5,2010.87,2200.0,1985.8562,1986.9326,1983.4368,1985.7772,2200.0
2019-11-06 11:10:00,2010.72,2011.7,2009.41,2009.77,1088.0,1985.6291,1986.5968,1984.3354,1984.6909,1088.0
2019-11-06 11:15:00,2009.56,2012.08,2009.56,2011.92,2128.0,1984.4835,1986.9721,1984.4835,1986.8141,2128.0
2019-11-06 11:20:00,2011.18,2011.8,2010.51,2011.27,1405.0,1986.0833,1986.6956,1985.4217,1986.1722,1405.0
2019-11-06 11:25:00,2012.01,2012.01,2012.01,2012.01,100.0,1986.903,1986.903,1986.903,1986.903,100.0
2019-11-06 11:30:00,2013.09,2013.42,2010.41,2010.54,3714.0,1987.9695,1988.2954,1985.3229,1985.4513,3714.0
2019-11-06 11:35:00,2011.97,2012.16,2009.56,2010.21,2990.0,1986.8635,1987.0511,1984.4835,1985.1254,2990.0
2019-11-06 11:40:00,2011.85,2011.89,2008.0,2008.0,1200.0,1986.745,1986.7845,1982.943,1982.943,1200.0
2019-11-06 11:45:00,2006.62,2010.07,2005.15,2005.15,1503.0,1981.5802,1984.9872,1980.1286,1980.1286,1503.0
2019-11-06 11:50:00,2004.0,2005.59,2001.41,2003.22,4147.0,1978.9929,1980.5631,1976.4352,1978.2226,4147.0
2019-11-06 11:55:00,2004.27,2004.49,2002.81,2003.92,700.0,1979.2595,1979.4768,1977.8178,1978.9139,700.0
2019-11-06 12:00:00,2006.42,2006.59,2005.01,2005.11,1000.0,1981.3827,1981.5506,1979.9903,1980.0891,1000.0
2019-11-06 12:05:00,2006.05,2006.05,2005.02,2005.96,600.0,1981.0173,1981.0173,1980.0002,1980.9285,600.0
2019-11-06 12:10:00,2005.96,2008.69,2005.95,2008.44,2047.0,1980.9285,1983.6244,1980.9186,1983.3775,2047.0
2019-11-06 12:15:00,2007.01,2007.01,2007.01,2007.01,100.0,1981.9654,1981.9654,1981.9654,1981.9654,100.0
2019-11-06 12:20:00,2007.01,2007.87,2005.17,2007.87,2100.0,1981.9654,1982.8146,1980.1483,1982.8146,2100.0
2019-11-06 12:25:00,2007.37,2008.59,2006.71,2007.46,1161.0,1982.3209,1983.5256,1981.6691,1982.4097,1161.0
2019-11-06 12:30:00,2008.42,2008.42,2006.38,2006.65,2301.0,1983.3578,1983.3578,1981.3432,1981.6098,2301.0
2019-11-06 12:35:00,2008.27,2011.66,2008.26,2011.43,1600.0,1983.2096,1986.5573,1983.1998,1986.3302,1600.0
2019-11-06 12:40:00,2009.7,2010.71,2009.35,2009.35,400.0,1984.6218,1985.6192,1984.2762,1984.2762,400.0
2019-11-06 12:45:00,2010.54,2010.54,2008.36,2009.38,3482.0,1985.4513,1985.4513,1983.2985,1984.3058,3482.0
2019-11-06 12:50:00,2008.44,2008.45,2007.5,2008.4,300.0,1983.3775,1983.3874,1982.4492,1983.338,300.0
2019-11-06 12:55:00,2006.76,2006.76,2006.75,2006.76,100.0,1981.7185,1981.7185,1981.7086,1981.7185,100.0
2019-11-06 13:00:00,2006.76,2006.76,2006.76,2006.76,0.0,1981.7185,1981.7185,1981.7185,1981.7185,0.0
2019-11-06 13:05:00,2006.91,2009.4,2006.9,2009.39,800.0,1981.8666,1984.3255,1981.8567,1984.3157,800.0
2019-11-06 13:10:00,2010.31,2011.56,2009.93,2010.36,1370.0,1985.2242,1986.4586,1984.8489,1985.2735,1370.0
2019-11-06 13:15:00,2010.28,2011.6,2010.27,2011.19,1020.0,1985.1945,1986.4981,1985.1847,1986.0932,1020.0
2019-11-06 13:20:00,2012.0,2012.04,2009.0,2010.4,3050.0,1986.8931,1986.9326,1983.9305,1985.313,3050.0
2019-11-06 13:25:00,2010.05,2011.97,2009.07,2009.42,2782.0,1984.9674,1986.8635,1983.9996,1984.3453,2782.0
2019-11-06 13:30:00,2009.51,2009.51,2007.71,2007.71,700.0,1984.4342,1984.4342,1982.6566,1982.6566,700.0
2019-11-06 13:35:00,2008.91,2009.16,2007.36,2007.77,2480.0,1983.8416,1984.0885,1982.311,1982.7159,2480.0
2019-11-06 13:40:00,2008.69,2009.99,2008.69,2009.95,1000.0,1983.6244,1984.9082,1983.6244,1984.8687,1000.0
2019-11-06 13:45:00,2010.15,2010.15,2008.67,2008.67,500.0,1985.0662,1985.0662,1983.6046,1983.6046,500.0
2019-11-06 13:50:00,2009.61,2011.05,2009.39,2010.07,1300.0,1984.5329,1985.9549,1984.3157,1984.9872,1300.0
2019-11-06 13:55:00,2010.07,2010.57,2008.94,2009.46,1122.0,1984.9872,1985.4809,1983.8713,1984.3848,1122.0
2019-11-06 14:00:00,2010.28,2010.39,2009.17,2009.17,1900.0,1985.1945,1985.3032,1984.0984,1984.0984,1900.0
2019-11-06 14:05:00,2010.13,2011.1,2010.13,2010.62,1105.0,1985.0464,1986.0043,1985.0464,1985.5303,1105.0
2019-11-06 14:10:00,2009.87,2010.72,2009.87,2010.72,200.0,1984.7897,1985.6291,1984.7897,1985.6291,200.0
2019-11-06 14:15:00,2009.78,2009.78,2009.65,2009.65,704.0,1984.7008,1984.7008,1984.5724,1984.5724,704.0
2019-11-06 14:20:00,2009.65,2009.83,2009.65,2009.83,200.0,1984.5724,1984.7502,1984.5724,1984.7502,200.0
2019-11-06 14:25:00,2009.84,2009.84,2009.83,2009.84,200.0,1984.76,1984.76,1984.7502,1984.76,200.0
2019-11-06 14:30:00,2009.87,2010.32,2009.21,2009.97,1800.0,1984.7897,1985.234,1984.1379,1984.8884,1800.0
2019-11-06 14:35:00,2010.47,2010.47,2008.53,2009.81,2160.0,1985.3822,1985.3822,1983.4664,1984.7304,2160.0
2019-11-06 14:40:00,2010.22,2010.75,2008.75,2010.75,1800.0,1985.1353,1985.6587,1983.6836,1985.6587,1800.0
2019-11-06 14:45:00,2010.04,2011.01,2009.64,2010.88,1400.0,1984.9575,1985.9154,1984.5625,1985.7871,1400.0
2019-11-06 14:50:00,2011.11,2011.36,2010.1,2010.1,700.0,1986.0142,1986.2611,1985.0168,1985.0168,700.0
2019-11-06 14:55:00,2010.15,2010.15,2010.15,2010.15,100.0,1985.0662,1985.0662,1985.0662,1985.0662,100.0
2019-11-06 15:00:00,2010.24,2010.24,2008.83,2008.85,500.0,1985.155,1985.155,1983.7626,1983.7824,500.0
2019-11-06 15:05:00,2009.65,2011.29,2009.65,2010.0,2500.0,1984.5724,1986.1919,1984.5724,1984.918,2500.0
2019-11-06 15:10:00,2010.1,2011.34,2010.08,2011.1,4891.0,1985.0168,1986.2413,1984.997,1986.0043,4891.0
2019-11-06 15:15:00,2010.85,2010.96,2009.9,2010.21,1136.0,1985.7574,1985.8661,1984.8193,1985.1254,1136.0
2019-11-06 15:20:00,2009.78,2011.17,2009.77,2010.12,800.0,1984.7008,1986.0734,1984.6909,1985.0365,800.0
2019-11-06 15:25:00,2010.44,2010.77,2009.25,2009.74,2568.0,1985.3526,1985.6784,1984.1774,1984.6613,2568.0
2019-11-06 15:30:00,2009.57,2009.58,2008.47,2008.98,2000.0,1984.4934,1984.5033,1983.4071,1983.9108,2000.0
2019-11-06 15:35:00,2009.09,2009.47,2006.64,2006.77,3661.0,1984.0194,1984.3947,1981.6,1981.7283,3661.0
2019-11-06 15:40:00,2007.9,2009.73,2007.45,2008.88,2290.0,1982.8442,1984.6514,1982.3999,1983.812,2290.0
2019-11-06 15:45:00,2009.92,2009.98,2009.01,2009.6,1151.0,1984.839,1984.8983,1983.9404,1984.523,1151.0
2019-11-06 15:50:00,2010.71,2014.5,2010.71,2014.5,3200.0,1985.6192,1989.3619,1985.6192,1989.3619,3200.0
2019-11-06 15:55:00,2014.61,2016.06,2009.83,2011.9,11097.0,1989.4705,1990.9024,1984.7502,1986.7943,11097.0
2019-11-07 09:30:00,1942.2,1945.22,1915.02,1915.75,50872.0,1917.9641,1920.9464,1891.1233,1891.8441,50872.0
2019-11-07 09:35:00,1915.83,1921.2,1902.0,1909.5,30752.0,1891.9231,1897.2261,1878.2657,1885.6721,30752.0
2019-11-07 09:40:00,1908.87,1910.0,1890.84,1891.0,25406.0,1885.05,1886.1659,1867.245,1867.403,25406.0
2019-11-07 09:45:00,1893.64,1895.01,1888.02,1889.31,43959.0,1870.01,1871.363,1864.4602,1865.7341,43959.0
2019-11-07 09:50:00,1889.9,1891.04,1876.76,1876.98,15353.0,1866.3167,1867.4425,1853.3407,1853.5579,15353.0
2019-11-07 09:55:00,1878.54,1878.99,1871.0,1872.0,37962.0,1855.0985,1855.5429,1847.6526,1848.6401,37962.0
2019-11-07 10:00:00,1871.0,1875.99,1864.02,1865.98,46994.0,1847.6526,1852.5803,1840.7597,1842.6952,46994.0
2019-11-07 10:05:00,1866.92,1883.99,1866.02,1882.05,14414.0,1843.6235,1860.4805,1842.7347,1858.5647,14414.0
2019-11-07 10:10:00,1883.03,1883.34,1874.14,1876.9,24028.0,1859.5324,1859.8386,1850.7534,1853.4789,24028.0
2019-11-07 10:15:00,1878.0,1880.0,1873.61,1876.66,13481.0,1854.5652,1856.5403,1850.23,1853.2419,13481.0
2019-11-07 10:20:00,1875.87,1877.88,1871.06,1872.59,8355.0,1852.4618,1854.4467,1847.7118,1849.2227,8355.0
2019-11-07 10:25:00,1873.27,1873.27,1864.0,1864.0,10996.0,1849.8942,1849.8942,1840.7399,1840.7399,10996.0
2019-11-07 10:30:00,1864.18,1864.96,1856.6,1859.97,8018.0,1840.9177,1841.6879,1833.4323,1836.7602,8018.0
2019-11-07 10:35:00,1859.41,1864.52,1858.26,1863.67,15449.0,1836.2072,1841.2534,1835.0715,1840.414,15449.0
2019-11-07 10:40:00,1863.47,1864.94,1852.08,1853.49,11339.0,1840.2165,1841.6682,1828.9687,1830.3611,11339.0
2019-11-07 10:45:00,1853.88,1853.89,1846.0,1847.8,21046.0,1830.7462,1830.7561,1822.9645,1824.7421,21046.0
2019-11-07 10:50:00,1847.5,1853.51,1846.0,1849.76,22163.0,1824.4458,1830.3808,1822.9645,1826.6776,22163.0
2019-11-07 10:55:00,1849.11,1854.29,1848.0,1853.26,12616.0,1826.0357,1831.1511,1824.9396,1830.1339,12616.0
2019-11-07 11:00:00,1853.25,1853.25,1848.0,1850.96,17224.0,1830.1241,1830.1241,1824.9396,1827.8626,17224.0
2019-11-07 11:05:00,1850.69,1852.27,1844.99,1846.14,17457.0,1827.596,1829.1563,1821.9671,1823.1028,17457.0
2019-11-07 11:10:00,1844.5,1854.86,1844.45,1853.88,10756.0,1821.4832,1831.714,1821.4339,1830.7462,10756.0
2019-11-07 11:15:00,1854.32,1860.0,1853.56,1858.66,16885.0,1831.1807,1836.7898,1830.4302,1835.4666,16885.0
2019-11-07 11:20:00,1858.69,1860.3,1858.5,1859.5,7914.0,1835.4962,1837.0861,1835.3085,1836.2961,7914.0
2019-11-07 11:25:00,1859.75,1860.78,1858.59,1859.3,13628.0,1836.5429,1837.5601,1835.3974,1836.0986,13628.0
2019-11-07 11:30:00,1859.61,1862.71,1856.82,1861.42,7834.0,1836.4047,1839.466,1833.6495,1838.1921,7834.0
2019-11-07 11:35:00,1862.0,1862.64,1858.64,1861.4,12774.0,1838.7649,1839.3969,1835.4468,1838.1724,12774.0
2019-11-07 11:40:00,1861.84,1862.65,1859.82,1861.52,6293.0,1838.6069,1839.4068,1836.6121,1838.2909,6293.0
2019-11-07 11:45:00,1861.63,1862.21,1858.83,1859.45,5307.0,1838.3995,1838.9723,1835.6344,1836.2467,5307.0
2019-11-07 11:50:00,1858.99,1860.11,1858.56,1860.06,5203.0,1835.7924,1836.8985,1835.3678,1836.8491,5203.0
2019-11-07 11:55:00,1860.74,1865.4,1860.04,1863.97,6090.0,1837.5206,1842.1224,1836.8293,1840.7103,6090.0
2019-11-07 12:00:00,1864.13,1864.87,1860.13,1861.44,6200.0,1840.8683,1841.5991,1836.9182,1838.2119,6200.0
2019-11-07 12:05:00,1861.49,1861.76,1858.0,1858.7,15341.0,1838.2612,1838.5279,1834.8148,1835.5061,15341.0
2019-11-07 12:10:00,1859.01,1860.16,1857.13,1860.07,8317.0,1835.8122,1836.9478,1833.9556,1836.859,8317.0
2019-11-07 12:15:00,1859.55,1859.56,1857.84,1859.5,5030.0,1836.3454,1836.3553,1834.6568,1836.2961,5030.0
2019-11-07 12:20:00,1859.5,1860.33,1858.65,1858.65,8651.0,1836.2961,1837.1157,1835.4567,1835.4567,8651.0
2019-11-07 12:25:00,1859.35,1859.79,1858.4,1858.76,7750.0,1836.1479,1836.5824,1835.2098,1835.5653,7750.0
2019-11-07 12:30:00,1858.76,1861.99,1858.75,1860.92,7066.0,1835.5653,1838.755,1835.5554,1837.6983,7066.0
2019-11-07 12:35:00,1861.08,1861.27,1859.82,1860.49,20992.0,1837.8564,1838.044,1836.6121,1837.2737,20992.0
2019-11-07 12:40:00,1860.47,1862.3,1860.16,1861.33,8579.0,1837.254,1839.0611,1836.9478,1838.1032,8579.0
2019-11-07 12:45:00,1861.85,1861.9,1859.97,1860.3,8173.0,1838.6167,1838.6661,1836.7602,1837.0861,8173.0
2019-11-07 12:50:00,1860.3,1861.9,1860.29,1861.2,13400.0,1837.0861,1838.6661,1837.0762,1837.9749,13400.0
2019-11-07 12:55:00,1861.42,1861.9,1861.01,1861.63,2356.0,1838.1921,1838.6661,1837.7872,1838.3995,2356.0
2019-11-07 13:00:00,1861.63,1862.37,1860.94,1861.45,2857.0,1838.3995,1839.1303,1837.7181,1838.2217,2857.0
2019-11-07 13:05:00,1861.43,1861.44,1860.2,1860.54,8279.0,1838.202,1838.2119,1836.9873,1837.3231,8279.0
2019-11-07 13:10:00,1860.57,1860.66,1860.0,1860.66,1700.0,1837.3527,1837.4416,1836.7898,1837.4416,1700.0
2019-11-07 13:15:00,1860.66,1861.09,1859.5,1860.15,6995.0,1837.4416,1837.8662,1836.2961,1836.938,6995.0
2019-11-07 13:20:00,1860.0,1860.49,1859.26,1860.0,1350.0,1836.7898,1837.2737,1836.0591,1836.7898,1350.0
2019-11-07 13:25:00,1860.0,1860.55,1859.78,1860.14,4547.0,1836.7898,1837.333,1836.5726,1836.9281,4547.0
2019-11-07 13:30:00,1860.05,1860.05,1858.86,1858.86,2931.0,1836.8392,1836.8392,1835.6641,1835.6641,2931.0
2019-11-07 13:35:00,1859.0,1859.01,1855.88,1858.67,8165.0,1835.8023,1835.8122,1832.7212,1835.4764,8165.0
2019-11-07 13:40:00,1859.0,1859.98,1858.02,1858.07,5200.0,1835.8023,1836.7701,1834.8345,1834.8839,5200.0
2019-11-07 13:45:00,1858.95,1859.53,1858.06,1858.7,5148.0,1835.7529,1836.3257,1834.874,1835.5061,5148.0
2019-11-07 13:50:00,1859.17,1860.0,1857.2,1857.42,9180.0,1835.9702,1836.7898,1834.0248,1834.242,9180.0
2019-11-07 13:55:00,1858.33,1858.39,1855.77,1856.46,9769.0,1835.1407,1835.1999,1832.6126,1833.294,9769.0
2019-11-07 14:00:00,1856.54,1856.54,1853.89,1855.05,10283.0,1833.373,1833.373,1830.7561,1831.9016,10283.0
2019-11-07 14:05:00,1855.31,1859.35,1854.8,1858.32,10509.0,1832.1584,1836.1479,1831.6547,1835.1308,10509.0
2019-11-07 14:10:00,1857.78,1857.79,1852.24,1853.11,7486.0,1834.5975,1834.6074,1829.1267,1829.9858,7486.0
2019-11-07 14:15:00,1853.12,1855.52,1853.11,1853.67,7409.0,1829.9957,1832.3657,1829.9858,1830.5388,7409.0
2019-11-07 14:20:00,1853.67,1854.65,1853.01,1853.46,12545.0,1830.5388,1831.5066,1829.8871,1830.3314,12545.0
2019-11-07 14:25:00,1853.27,1856.67,1852.46,1854.28,17651.0,1830.1438,1833.5014,1829.3439,1831.1412,17651.0
2019-11-07 14:30:00,1854.66,1855.97,1853.89,1855.0,3100.0,1831.5165,1832.8101,1830.7561,1831.8522,3100.0
2019-11-07 14:35:00,1855.0,1857.28,1855.0,1855.92,2815.0,1831.8522,1834.1038,1831.8522,1832.7607,2815.0
2019-11-07 14:40:00,1855.44,1855.49,1851.1,1852.0,7130.0,1832.2867,1832.3361,1828.0009,1828.8897,7130.0
2019-11-07 14:45:00,1851.65,1852.4,1850.0,1850.91,7127.0,1828.544,1829.2847,1826.9146,1827.8133,7127.0
2019-11-07 14:50:00,1850.01,1851.28,1848.9,1849.26,7176.0,1826.9245,1828.1786,1825.8283,1826.1838,7176.0
2019-11-07 14:55:00,1849.74,1850.49,1848.78,1849.34,3401.0,1826.6579,1827.3985,1825.7098,1826.2629,3401.0
2019-11-07 15:00:00,1849.34,1850.59,1848.98,1850.59,3500.0,1826.2629,1827.4973,1825.9073,1827.4973,3500.0
2019-11-07 15:05:00,1850.71,1850.89,1849.12,1849.9,16580.0,1827.6158,1827.7935,1826.0456,1826.8159,16580.0
2019-11-07 15:10:00,1849.23,1849.65,1848.25,1849.12,3450.0,1826.1542,1826.569,1825.1865,1826.0456,3450.0
2019-11-07 15:15:00,1848.57,1849.67,1847.42,1848.13,19485.0,1825.5025,1826.5887,1824.3668,1825.0679,19485.0
2019-11-07 15:20:00,1847.34,1847.76,1846.67,1847.08,11868.0,1824.2878,1824.7026,1823.6262,1824.0311,11868.0
2019-11-07 15:25:00,1846.97,1847.74,1845.73,1846.61,4757.0,1823.9224,1824.6828,1822.6979,1823.5669,4757.0
2019-11-07 15:30:00,1846.42,1848.63,1845.29,1848.13,7872.0,1823.3793,1825.5617,1822.2634,1825.0679,7872.0
2019-11-07 15:35:00,1848.29,1848.99,1845.5,1846.31,18000.0,1825.226,1825.9172,1822.4708,1823.2707,18000.0
2019-11-07 15:40:00,1846.45,1847.98,1846.05,1846.65,5400.0,1823.4089,1824.9198,1823.0139,1823.6064,5400.0
2019-11-07 15:45:00,1846.66,1848.86,1845.51,1848.85,16578.0,1823.6163,1825.7888,1822.4806,1825.779,16578.0
2019-11-07 15:50:00,1849.64,1850.42,1847.85,1848.43,20288.0,1826.5591,1827.3294,1824.7914,1825.3642,20288.0
2019-11-07 15:55:00,1848.39,1851.13,1847.73,1848.22,32728.0,1825.3247,1828.0305,1824.6729,1825.1568,32728.0
2019-11-08 09:30:00,1941.0,1950.0,1934.64,1948.42,61553.0,1916.7791,1925.6668,1910.4984,1924.1065,61553.0
2019-11-08 09:35:00,1948.51,1951.61,1939.6,1947.54,31765.0,1924.1953,1927.2567,1915.3965,1923.2375,31765.0
2019-11-08 09:40:00,1950.0,1954.0,1943.01,1943.01,41249.0,1925.6668,1929.6168,1918.764,1918.764,41249.0
2019-11-08 09:45:00,1944.0,1945.72,1931.55,1931.55,16244.0,1919.7416,1921.4402,1907.447,1907.447,16244.0
2019-11-08 09:50:00,1933.97,1934.99,1925.01,1925.95,16219.0,1909.8368,1910.8441,1900.9886,1901.9169,16219.0
2019-11-08 09:55:00,1927.51,1928.66,1905.51,1905.51,17823.0,1903.4574,1904.593,1881.7319,1881.7319,17823.0
2019-11-08 10:00:00,1906.07,1924.79,1906.0,1922.98,16338.0,1882.2849,1900.7713,1882.2158,1898.9839,16338.0
2019-11-08 10:05:00,1915.33,1915.6,1900.0,1908.78,10461.0,1891.4294,1891.696,1876.2907,1884.9611,10461.0
2019-11-08 10:10:00,1908.77,1913.1,1904.61,1909.06,6894.0,1884.9512,1889.2272,1880.8432,1885.2376,6894.0
2019-11-08 10:15:00,1908.02,1909.94,1885.14,1886.08,16222.0,1884.2106,1886.1066,1861.6161,1862.5444,16222.0
2019-11-08 10:20:00,1884.34,1884.67,1869.9,1871.94,18300.0,1860.8261,1861.152,1846.5663,1848.5808,18300.0
2019-11-08 10:25:00,1870.2,1873.53,1840.99,1846.32,39666.0,1846.8625,1850.151,1818.017,1823.2805,39666.0
2019-11-08 10:30:00,1846.14,1875.98,1844.44,1872.68,39606.0,1823.1028,1852.5704,1821.424,1849.3116,39606.0
2019-11-08 10:35:00,1872.68,1874.09,1864.71,1868.27,21083.0,1849.3116,1850.704,1841.4411,1844.9566,21083.0
2019-11-08 10:40:00,1868.68,1875.01,1866.53,1873.68,24307.0,1845.3615,1851.6125,1843.2383,1850.2991,24307.0
2019-11-08 10:45:00,1874.87,1875.01,1866.66,1867.66,4595.0,1851.4743,1851.6125,1843.3667,1844.3542,4595.0
2019-11-08 10:50:00,1871.35,1871.6,1867.87,1867.88,2934.0,1847.9982,1848.2451,1844.5616,1844.5715,2934.0
2019-11-08 10:55:00,1869.22,1870.32,1869.22,1870.29,2359.0,1845.8948,1846.981,1845.8948,1846.9514,2359.0
2019-11-08 11:00:00,1870.97,1875.01,1862.0,1864.75,5291.0,1847.6229,1851.6125,1838.7649,1841.4806,5291.0
2019-11-08 11:05:00,1866.38,1871.01,1866.08,1868.44,900.0,1843.0902,1847.6624,1842.794,1845.1245,900.0
2019-11-08 11:10:00,1868.35,1875.01,1867.04,1870.08,5342.0,1845.0356,1851.6125,1843.742,1846.744,5342.0
2019-11-08 11:15:00,1868.26,1874.6,1868.25,1872.95,3433.0,1844.9468,1851.2076,1844.9369,1849.5782,3433.0
2019-11-08 11:20:00,1872.88,1875.01,1872.87,1874.87,2865.0,1849.5091,1851.6125,1849.4992,1851.4743,2865.0
2019-11-08 11:25:00,1874.99,1875.01,1873.37,1875.0,2051.0,1851.5928,1851.6125,1849.993,1851.6027,2051.0
2019-11-08 11:30:00,1874.23,1875.01,1873.06,1875.0,11028.0,1850.8423,1851.6125,1849.6869,1851.6027,11028.0
2019-11-08 11:35:00,1874.75,1880.29,1870.69,1874.19,8519.0,1851.3558,1856.8266,1847.3464,1850.8028,8519.0
2019-11-08 11:40:00,1873.89,1875.01,1873.77,1875.0,8055.0,1850.5065,1851.6125,1850.388,1851.6027,8055.0
2019-11-08 11:45:00,1874.21,1877.66,1874.21,1874.88,10584.0,1850.8225,1854.2295,1850.8225,1851.4841,10584.0
2019-11-08 11:50:00,1873.57,1873.96,1870.8,1870.8,3160.0,1850.1905,1850.5756,1847.4551,1847.4551,3160.0
2019-11-08 11:55:00,1873.0,1873.7,1870.8,1871.37,2500.0,1849.6276,1850.3189,1847.4551,1848.0179,2500.0
2019-11-08 12:00:00,1872.92,1872.93,1866.01,1868.46,2276.0,1849.5486,1849.5585,1842.7248,1845.1443,2276.0
2019-11-08 12:05:00,1868.97,1868.97,1866.29,1867.19,600.0,1845.6479,1845.6479,1843.0013,1843.8901,600.0
2019-11-08 12:10:00,1867.14,1867.14,1861.73,1862.06,3185.0,1843.8407,1843.8407,1838.4982,1838.8241,3185.0
2019-11-08 12:15:00,1861.66,1863.85,1860.01,1862.51,1600.0,1838.4291,1840.5918,1836.7997,1839.2685,1600.0
2019-11-08 12:20:00,1863.79,1868.13,1861.68,1868.13,2021.0,1840.5325,1844.8184,1838.4489,1844.8184,2021.0
2019-11-08 12:25:00,1869.4,1881.41,1869.4,1879.65,4561.0,1846.0725,1857.9327,1846.0725,1856.1946,4561.0
2019-11-08 12:30:00,1880.07,1891.84,1880.07,1890.0,4637.0,1856.6094,1868.2325,1856.6094,1866.4155,4637.0
2019-11-08 12:35:00,1890.48,1891.82,1885.01,1887.05,2018.0,1866.8895,1868.2128,1861.4877,1863.5023,2018.0
2019-11-08 12:40:00,1886.99,1886.99,1884.66,1885.57,900.0,1863.443,1863.443,1861.1421,1862.0408,900.0
2019-11-08 12:45:00,1884.87,1890.1,1884.31,1890.1,3056.0,1861.3495,1866.5142,1860.7965,1866.5142,3056.0
2019-11-08 12:50:00,1889.69,1894.0,1888.0,1893.55,1800.0,1866.1093,1870.3656,1864.4404,1869.9212,1800.0
2019-11-08 12:55:00,1892.78,1902.87,1892.78,1899.88,5918.0,1869.1608,1879.1249,1869.1608,1876.1722,5918.0
2019-11-08 13:00:00,1900.78,1900.78,1897.46,1900.08,2272.0,1877.061,1877.061,1873.7824,1876.3697,2272.0
2019-11-08 13:05:00,1899.4,1900.04,1895.38,1896.22,2484.0,1875.6982,1876.3302,1871.7283,1872.5579,2484.0
2019-11-08 13:10:00,1894.62,1895.64,1894.33,1895.05,1370.0,1870.9778,1871.9851,1870.6914,1871.4025,1370.0
2019-11-08 13:15:00,1895.6,1897.89,1895.22,1897.89,1221.0,1871.9456,1874.207,1871.5703,1874.207,1221.0
2019-11-08 13:20:00,1897.89,1897.89,1895.54,1897.09,1200.0,1874.207,1874.207,1871.8863,1873.417,1200.0
2019-11-08 13:25:00,1897.04,1899.01,1897.04,1897.45,1627.0,1873.3676,1875.313,1873.3676,1873.7725,1627.0
2019-11-08 13:30:00,1896.39,1897.35,1895.51,1896.1,2047.0,1872.7257,1873.6738,1871.8567,1872.4394,2047.0
2019-11-08 13:35:00,1896.28,1896.28,1893.79,1893.84,1125.0,1872.6171,1872.6171,1870.1582,1870.2076,1125.0
2019-11-08 13:40:00,1892.0,1894.91,1892.0,1892.87,2500.0,1868.3905,1871.2642,1868.3905,1869.2497,2500.0
2019-11-08 13:45:00,1893.41,1893.94,1892.09,1892.89,1640.0,1869.7829,1870.3063,1868.4794,1869.2694,1640.0
2019-11-08 13:50:00,1892.51,1892.52,1888.99,1889.38,1472.0,1868.8941,1868.904,1865.4181,1865.8032,1472.0
2019-11-08 13:55:00,1889.45,1893.35,1888.31,1888.31,3248.0,1865.8723,1869.7237,1864.7466,1864.7466,3248.0
2019-11-08 14:00:00,1889.68,1889.74,1888.09,1889.0,8692.0,1866.0995,1866.1587,1864.5293,1865.4279,8692.0
2019-11-08 14:05:00,1889.63,1889.63,1888.84,1888.84,600.0,1866.0501,1866.0501,1865.2699,1865.2699,600.0
2019-11-08 14:10:00,1888.4,1888.4,1887.65,1888.39,407.0,1864.8354,1864.8354,1864.0948,1864.8256,407.0
2019-11-08 14:15:00,1888.44,1888.45,1886.68,1886.8,800.0,1864.8749,1864.8848,1863.1369,1863.2554,800.0
2019-11-08 14:20:00,1886.78,1886.78,1883.2,1883.21,1309.0,1863.2357,1863.2357,1859.7003,1859.7102,1309.0
2019-11-08 14:25:00,1883.21,1883.62,1882.29,1883.3,2900.0,1859.7102,1860.1151,1858.8017,1859.7991,2900.0
2019-11-08 14:30:00,1883.75,1884.9,1883.21,1884.16,4502.0,1860.2435,1861.3791,1859.7102,1860.6483,4502.0
2019-11-08 14:35:00,1884.14,1884.14,1877.7,1878.87,2551.0,1860.6286,1860.6286,1854.269,1855.4244,2551.0
2019-11-08 14:40:00,1878.3,1878.88,1876.09,1877.65,1758.0,1854.8615,1855.4342,1852.679,1854.2196,1758.0
2019-11-08 14:45:00,1877.91,1878.21,1875.93,1875.93,2071.0,1854.4763,1854.7726,1852.521,1852.521,2071.0
2019-11-08 14:50:00,1875.04,1876.05,1874.69,1875.63,1100.0,1851.6422,1852.6395,1851.2965,1852.2248,1100.0
2019-11-08 14:55:00,1875.21,1876.48,1872.9,1873.56,1713.0,1851.81,1853.0642,1849.5289,1850.1806,1713.0
2019-11-08 15:00:00,1874.99,1881.31,1874.98,1881.02,2785.0,1851.5928,1857.8339,1851.5829,1857.5475,2785.0
2019-11-08 15:05:00,1881.3,1885.88,1881.29,1881.69,4660.0,1857.824,1862.3469,1857.8142,1858.2092,4660.0
2019-11-08 15:10:00,1881.86,1882.65,1881.7,1881.98,1216.0,1858.377,1859.1572,1858.219,1858.4955,1216.0
2019-11-08 15:15:00,1881.75,1884.03,1881.7,1884.01,3150.0,1858.2684,1860.52,1858.219,1860.5002,3150.0
2019-11-08 15:20:00,1885.84,1888.8,1885.84,1887.84,1575.0,1862.3074,1865.2304,1862.3074,1864.2824,1575.0
2019-11-08 15:25:00,1886.69,1886.7,1882.17,1884.84,4400.0,1863.1468,1863.1567,1858.6832,1861.3199,4400.0
2019-11-08 15:30:00,1884.72,1885.91,1883.97,1883.97,2200.0,1861.2014,1862.3765,1860.4607,1860.4607,2200.0
2019-11-08 15:35:00,1884.45,1884.46,1881.75,1882.18,1735.0,1860.9347,1860.9446,1858.2684,1858.6931,1735.0
2019-11-08 15:40:00,1880.64,1881.26,1879.28,1879.28,1402.0,1857.1723,1857.7845,1855.8292,1855.8292,1402.0
2019-11-08 15:45:00,1879.51,1880.1,1877.7,1878.41,3956.0,1856.0564,1856.639,1854.269,1854.9701,3956.0
2019-11-08 15:50:00,1878.34,1881.6,1877.51,1881.6,4605.0,1854.901,1858.1203,1854.0813,1858.1203,4605.0
2019-11-08 15:55:00,1881.34,1881.6,1876.76,1878.79,8328.0,1857.8635,1858.1203,1853.3407,1855.3454,8328.0
2019-11-11 09:30:00,1869.0,1876.2,1860.0,1868.19,4932.0,1845.6775,1852.7877,1836.7898,1844.8776,4932.0
2019-11-11 09:35:00,1871.66,1871.66,1862.89,1865.42,3508.0,1848.3043,1848.3043,1839.6438,1842.1422,3508.0
2019-11-11 09:40:00,1864.58,1866.78,1862.29,1863.04,4800.0,1841.3127,1843.4852,1839.0513,1839.7919,4800.0
2019-11-11 09:45:00,1862.35,1866.04,1859.01,1860.15,5092.0,1839.1105,1842.7545,1835.8122,1836.938,5092.0
2019-11-11 09:50:00,1859.81,1862.68,1859.53,1861.3,4860.0,1836.6022,1839.4364,1836.3257,1838.0736,4860.0
2019-11-11 09:55:00,1861.19,1861.83,1852.84,1861.83,6302.0,1837.965,1838.597,1829.7192,1838.597,6302.0
2019-11-11 10:00:00,1862.44,1866.0,1860.65,1863.95,7203.0,1839.1994,1842.715,1837.4317,1840.6905,7203.0
2019-11-11 10:05:00,1864.65,1864.7,1858.05,1859.71,3742.0,1841.3818,1841.4312,1834.8642,1836.5034,3742.0
2019-11-11 10:10:00,1859.13,1859.45,1854.71,1855.2,2906.0,1835.9307,1836.2467,1831.5658,1832.0497,2906.0
2019-11-11 10:15:00,1855.19,1860.3,1854.06,1858.77,5443.0,1832.0399,1837.0861,1830.924,1835.5752,5443.0
2019-11-11 10:20:00,1859.39,1864.73,1858.02,1858.32,3214.0,1836.1874,1841.4608,1834.8345,1835.1308,3214.0
2019-11-11 10:25:00,1859.51,1862.3,1858.47,1860.87,5452.0,1836.3059,1839.0611,1835.2789,1837.649,5452.0
2019-11-11 10:30:00,1860.87,1862.68,1855.96,1858.76,6910.0,1837.649,1839.4364,1832.8002,1835.5653,6910.0
2019-11-11 10:35:00,1858.13,1860.77,1856.71,1860.23,5686.0,1834.9432,1837.5502,1833.5409,1837.017,5686.0
2019-11-11 10:40:00,1860.24,1862.27,1859.73,1862.27,4274.0,1837.0268,1839.0315,1836.5232,1839.0315,4274.0
2019-11-11 10:45:00,1862.28,1864.09,1860.64,1863.15,4300.0,1839.0414,1840.8288,1837.4218,1839.9005,4300.0
2019-11-11 10:50:00,1863.06,1863.07,1860.74,1862.64,1500.0,1839.8116,1839.8215,1837.5206,1839.3969,1500.0
2019-11-11 10:55:00,1860.77,1865.13,1860.73,1865.13,7898.0,1837.5502,1841.8558,1837.5107,1841.8558,7898.0
2019-11-11 11:00:00,1865.58,1866.87,1863.38,1866.87,6900.0,1842.3002,1843.5741,1840.1277,1843.5741,6900.0
2019-11-11 11:05:00,1868.34,1868.46,1864.66,1866.44,4400.0,1845.0258,1845.1443,1841.3917,1843.1495,4400.0
2019-11-11 11:10:00,1865.89,1867.12,1863.68,1867.12,2800.0,1842.6063,1843.821,1840.4239,1843.821,2800.0
2019-11-11 11:15:00,1866.41,1871.49,1866.41,1870.27,4980.0,1843.1198,1848.1364,1843.1198,1846.9317,4980.0
2019-11-11 11:20:00,1870.71,1871.06,1869.33,1869.89,1355.0,1847.3662,1847.7118,1846.0034,1846.5564,1355.0
2019-11-11 11:25:00,1869.98,1870.67,1866.09,1870.59,3453.0,1846.6453,1847.3267,1842.8038,1847.2477,3453.0
2019-11-11 11:30:00,1869.68,1871.63,1867.4,1869.62,2400.0,1846.349,1848.2747,1844.0975,1846.2898,2400.0
2019-11-11 11:35:00,1869.73,1871.3,1866.92,1869.32,2842.0,1846.3984,1847.9488,1843.6235,1845.9935,2842.0
2019-11-11 11:40:00,1870.26,1871.23,1868.97,1871.0,900.0,1846.9218,1847.8797,1845.6479,1847.6526,900.0
2019-11-11 11:45:00,1869.87,1870.33,1868.84,1869.0,1675.0,1846.5367,1846.9909,1845.5195,1845.6775,1675.0
2019-11-11 11:50:00,1869.85,1871.23,1869.02,1869.03,2200.0,1846.5169,1847.8797,1845.6973,1845.7071,2200.0
2019-11-11 11:55:00,1870.69,1870.7,1865.7,1866.77,2687.0,1847.3464,1847.3563,1842.4187,1843.4753,2687.0
2019-11-11 12:00:00,1867.88,1868.19,1866.89,1866.89,400.0,1844.5715,1844.8776,1843.5939,1843.5939,400.0
2019-11-11 12:05:00,1867.04,1867.95,1866.15,1867.95,840.0,1843.742,1844.6406,1842.8631,1844.6406,840.0
2019-11-11 12:10:00,1867.94,1870.38,1865.77,1865.78,3004.0,1844.6307,1847.0403,1842.4878,1842.4977,3004.0
2019-11-11 12:15:00,1865.81,1866.26,1865.81,1866.25,300.0,1842.5273,1842.9717,1842.5273,1842.9618,300.0
2019-11-11 12:20:00,1866.41,1866.41,1863.01,1863.02,2100.0,1843.1198,1843.1198,1839.7623,1839.7721,2100.0
2019-11-11 12:25:00,1863.9,1865.5,1863.5,1863.5,1800.0,1840.6412,1842.2212,1840.2462,1840.2462,1800.0
2019-11-11 12:30:00,1864.04,1865.26,1863.78,1863.79,1031.0,1840.7794,1841.9842,1840.5227,1840.5325,1031.0
2019-11-11 12:35:00,1865.25,1867.65,1865.25,1867.55,2100.0,1841.9743,1844.3444,1841.9743,1844.2456,2100.0
2019-11-11 12:40:00,1867.35,1869.21,1866.88,1868.6,3006.0,1844.0481,1845.8849,1843.584,1845.2825,3006.0
2019-11-11 12:45:00,1868.02,1868.09,1866.74,1866.74,400.0,1844.7098,1844.7789,1843.4457,1843.4457,400.0
2019-11-11 12:50:00,1869.07,1869.07,1866.98,1868.72,688.0,1845.7466,1845.7466,1843.6827,1845.401,688.0
2019-11-11 12:55:00,1869.95,1872.04,1869.95,1871.57,1260.0,1846.6157,1848.6796,1846.6157,1848.2155,1260.0
2019-11-11 13:00:00,1871.03,1876.27,1871.02,1876.23,2264.0,1847.6822,1852.8568,1847.6723,1852.8173,2264.0
2019-11-11 13:05:00,1875.96,1875.97,1874.07,1875.01,2970.0,1852.5507,1852.5605,1850.6843,1851.6125,2970.0
2019-11-11 13:10:00,1876.14,1877.59,1875.48,1877.59,1255.0,1852.7284,1854.1603,1852.0767,1854.1603,1255.0
2019-11-11 13:15:00,1878.06,1880.57,1878.06,1880.0,2170.0,1854.6245,1857.1031,1854.6245,1856.5403,2170.0
2019-11-11 13:20:00,1880.97,1881.01,1880.28,1881.01,1100.0,1857.4982,1857.5377,1856.8168,1857.5377,1100.0
2019-11-11 13:25:00,1882.3,1886.42,1882.3,1885.91,2697.0,1858.8116,1862.8801,1858.8116,1862.3765,2697.0
2019-11-11 13:30:00,1885.63,1887.29,1885.48,1886.77,2410.0,1862.1,1863.7393,1861.9519,1863.2258,2410.0
2019-11-11 13:35:00,1886.59,1890.5,1886.59,1890.5,1355.0,1863.048,1866.9092,1863.048,1866.9092,1355.0
2019-11-11 13:40:00,1891.78,1892.35,1890.45,1890.86,2458.0,1868.1733,1868.7361,1866.8599,1867.2647,2458.0
2019-11-11 13:45:00,1891.35,1891.35,1889.82,1889.89,1102.0,1867.7486,1867.7486,1866.2377,1866.3068,1102.0
2019-11-11 13:50:00,1889.9,1891.45,1889.67,1891.45,1200.0,1866.3167,1867.8474,1866.0896,1867.8474,1200.0
2019-11-11 13:55:00,1891.48,1891.75,1890.55,1891.03,1100.0,1867.877,1868.1436,1866.9586,1867.4326,1100.0
2019-11-11 14:00:00,1890.6,1890.85,1888.84,1890.17,2290.0,1867.008,1867.2549,1865.2699,1866.5833,2290.0
2019-11-11 14:05:00,1889.64,1890.42,1888.86,1890.3,3271.0,1866.06,1866.8302,1865.2897,1866.7117,3271.0
2019-11-11 14:10:00,1891.09,1891.09,1889.87,1889.88,600.0,1867.4919,1867.4919,1866.2871,1866.297,600.0
2019-11-11 14:15:00,1889.74,1892.3,1889.11,1891.38,2100.0,1866.1587,1868.6868,1865.5366,1867.7783,2100.0
2019-11-11 14:20:00,1890.97,1891.39,1890.42,1890.89,600.0,1867.3734,1867.7881,1866.8302,1867.2944,600.0
2019-11-11 14:25:00,1890.27,1890.27,1889.65,1889.81,802.0,1866.6821,1866.6821,1866.0698,1866.2278,802.0
2019-11-11 14:30:00,1890.27,1890.28,1888.38,1889.62,2500.0,1866.6821,1866.692,1864.8157,1866.0402,2500.0
2019-11-11 14:35:00,1889.11,1891.35,1889.11,1891.35,902.0,1865.5366,1867.7486,1865.5366,1867.7486,902.0
2019-11-11 14:40:00,1890.91,1891.37,1890.9,1891.37,200.0,1867.3141,1867.7684,1867.3042,1867.7684,200.0
2019-11-11 14:45:00,1891.26,1894.89,1891.25,1894.14,2579.0,1867.6597,1871.2445,1867.6499,1870.5038,2579.0
2019-11-11 14:50:00,1893.12,1893.74,1892.01,1892.01,700.0,1869.4965,1870.1088,1868.4004,1868.4004,700.0
2019-11-11 14:55:00,1892.5,1895.17,1892.5,1894.49,1113.0,1868.8843,1871.521,1868.8843,1870.8494,1113.0
2019-11-11 15:00:00,1895.09,1895.23,1893.43,1893.44,1300.0,1871.442,1871.5802,1869.8027,1869.8125,1300.0
2019-11-11 15:05:00,1893.86,1897.98,1893.7,1896.78,5670.0,1870.2273,1874.2959,1870.0693,1873.1109,5670.0
2019-11-11 15:10:00,1896.48,1897.11,1896.41,1896.42,900.0,1872.8146,1873.4367,1872.7455,1872.7554,900.0
2019-11-11 15:15:00,1897.12,1897.12,1893.59,1893.59,1712.0,1873.4466,1873.4466,1869.9607,1869.9607,1712.0
2019-11-11 15:20:00,1894.46,1894.94,1893.89,1894.9,969.0,1870.8198,1871.2938,1870.2569,1871.2543,969.0
2019-11-11 15:25:00,1893.63,1894.03,1892.59,1893.37,4331.0,1870.0002,1870.3952,1868.9732,1869.7434,4331.0
2019-11-11 15:30:00,1893.35,1895.03,1892.79,1893.59,1507.0,1869.7237,1871.3827,1869.1707,1869.9607,1507.0
2019-11-11 15:35:00,1894.18,1896.23,1893.94,1895.31,2400.0,1870.5433,1872.5677,1870.3063,1871.6592,2400.0
2019-11-11 15:40:00,1895.0,1895.36,1894.83,1894.83,1000.0,1871.3531,1871.7086,1871.1852,1871.1852,1000.0
2019-11-11 15:45:00,1895.15,1895.16,1892.76,1894.16,3880.0,1871.5012,1871.5111,1869.141,1870.5236,3880.0
2019-11-11 15:50:00,1893.89,1893.89,1892.58,1893.82,2646.0,1870.2569,1870.2569,1868.9633,1870.1878,2646.0
2019-11-11 15:55:00,1893.33,1897.5,1893.28,1895.15,6881.0,1869.7039,1873.8219,1869.6545,1871.5012,6881.0
2019-11-12 09:30:00,1901.35,1901.35,1893.63,1895.74,7871.0,1877.6238,1877.6238,1870.0002,1872.0838,7871.0
2019-11-12 09:35:00,1893.63,1893.64,1876.64,1882.5,12809.0,1870.0002,1870.01,1853.2222,1859.0091,12809.0
2019-11-12 09:40:00,1885.9,1889.95,1882.04,1888.01,4722.0,1862.3666,1866.3661,1858.5548,1864.4503,4722.0
2019-11-12 09:45:00,1889.21,1889.25,1882.02,1884.06,6575.0,1865.6353,1865.6748,1858.5351,1860.5496,6575.0
2019-11-12 09:50:00,1886.32,1894.83,1885.98,1892.05,9024.0,1862.7814,1871.1852,1862.4456,1868.4399,9024.0
2019-11-12 09:55:00,1892.29,1893.86,1888.89,1890.84,4175.0,1868.6769,1870.2273,1865.3193,1867.245,4175.0
2019-11-12 10:00:00,1889.3,1895.93,1889.06,1894.91,3500.0,1865.7242,1872.2715,1865.4872,1871.2642,3500.0
2019-11-12 10:05:00,1894.91,1897.96,1894.37,1895.0,2478.0,1871.2642,1874.2761,1870.7309,1871.3531,2478.0
2019-11-12 10:10:00,1895.02,1896.08,1894.23,1894.97,2800.0,1871.3728,1872.4196,1870.5927,1871.3235,2800.0
2019-11-12 10:15:00,1894.57,1895.87,1888.12,1888.89,7433.0,1870.9284,1872.2122,1864.5589,1865.3193,7433.0
2019-11-12 10:20:00,1889.19,1889.19,1884.99,1885.56,2525.0,1865.6156,1865.6156,1861.468,1862.0309,2525.0
2019-11-12 10:25:00,1886.67,1886.68,1877.46,1878.1,3900.0,1863.127,1863.1369,1854.032,1854.664,3900.0
2019-11-12 10:30:00,1875.49,1879.15,1875.49,1877.53,3800.0,1852.0865,1855.7009,1852.0865,1854.1011,3800.0
2019-11-12 10:35:00,1877.33,1878.98,1876.26,1878.98,3075.0,1853.9036,1855.533,1852.8469,1855.533,3075.0
2019-11-12 10:40:00,1881.52,1881.55,1880.95,1881.14,1800.0,1858.0413,1858.0709,1857.4784,1857.666,1800.0
2019-11-12 10:45:00,1881.68,1881.69,1880.1,1881.61,2271.0,1858.1993,1858.2092,1856.639,1858.1302,2271.0
2019-11-12 10:50:00,1880.07,1882.5,1880.07,1882.05,1304.0,1856.6094,1859.0091,1856.6094,1858.5647,1304.0
2019-11-12 10:55:00,1882.51,1882.51,1877.71,1877.71,2900.0,1859.0189,1859.0189,1854.2788,1854.2788,2900.0
2019-11-12 11:00:00,1875.79,1877.11,1872.85,1874.16,2794.0,1852.3828,1853.6863,1849.4795,1850.7731,2794.0
2019-11-12 11:05:00,1873.09,1877.1,1873.09,1877.08,1000.0,1849.7165,1853.6764,1849.7165,1853.6567,1000.0
2019-11-12 11:10:00,1877.89,1878.27,1877.08,1878.27,1175.0,1854.4566,1854.8318,1853.6567,1854.8318,1175.0
2019-11-12 11:15:00,1880.38,1883.23,1879.55,1879.56,1748.0,1856.9155,1859.73,1856.0959,1856.1057,1748.0
2019-11-12 11:20:00,1880.64,1881.25,1879.08,1879.62,1950.0,1857.1723,1857.7747,1855.6317,1856.165,1950.0
2019-11-12 11:25:00,1878.3,1880.01,1877.77,1879.93,1500.0,1854.8615,1856.5501,1854.3381,1856.4711,1500.0
2019-11-12 11:30:00,1878.82,1878.94,1876.03,1876.04,800.0,1855.375,1855.4935,1852.6198,1852.6297,800.0
2019-11-12 11:35:00,1875.44,1876.67,1875.43,1876.67,700.0,1852.0372,1853.2518,1852.0273,1853.2518,700.0
2019-11-12 11:40:00,1876.35,1877.27,1875.0,1875.47,2223.0,1852.9358,1853.8443,1851.6027,1852.0668,2223.0
2019-11-12 11:45:00,1874.72,1876.36,1874.24,1875.47,2700.0,1851.3261,1852.9457,1850.8521,1852.0668,2700.0
2019-11-12 11:50:00,1875.5,1875.58,1873.73,1875.01,2452.0,1852.0964,1852.1754,1850.3485,1851.6125,2452.0
2019-11-12 11:55:00,1874.59,1875.16,1873.2,1873.79,1212.0,1851.1978,1851.7607,1849.8251,1850.4077,1212.0
2019-11-12 12:00:00,1874.58,1874.58,1870.26,1870.27,3100.0,1851.1879,1851.1879,1846.9218,1846.9317,3100.0
2019-11-12 12:05:00,1869.13,1870.0,1868.02,1869.41,1000.0,1845.8059,1846.665,1844.7098,1846.0824,1000.0
2019-11-12 12:10:00,1870.0,1870.8,1869.01,1870.0,2500.0,1846.665,1847.4551,1845.6874,1846.665,2500.0
2019-11-12 12:15:00,1870.0,1870.0,1866.16,1866.46,4996.0,1846.665,1846.665,1842.873,1843.1692,4996.0
2019-11-12 12:20:00,1865.72,1867.03,1863.23,1866.0,7996.0,1842.4385,1843.7321,1839.9795,1842.715,7996.0
2019-11-12 12:25:00,1865.58,1867.65,1865.1,1867.64,1399.0,1842.3002,1844.3444,1841.8262,1844.3345,1399.0
2019-11-12 12:30:00,1869.54,1870.9,1868.33,1870.06,2555.0,1846.2108,1847.5538,1845.0159,1846.7243,2555.0
2019-11-12 12:35:00,1870.3,1871.33,1867.26,1870.65,1035.0,1846.9613,1847.9784,1843.9592,1847.3069,1035.0
2019-11-12 12:40:00,1871.99,1872.53,1868.05,1868.98,1509.0,1848.6302,1849.1635,1844.7394,1845.6578,1509.0
2019-11-12 12:45:00,1867.87,1867.87,1867.57,1867.57,200.0,1844.5616,1844.5616,1844.2654,1844.2654,200.0
2019-11-12 12:50:00,1867.21,1868.86,1866.69,1867.67,2525.0,1843.9099,1845.5393,1843.3963,1844.3641,2525.0
2019-11-12 12:55:00,1867.67,1868.26,1867.08,1867.59,2700.0,1844.3641,1844.9468,1843.7815,1844.2851,2700.0
2019-11-12 13:00:00,1868.34,1868.94,1867.51,1867.93,915.0,1845.0258,1845.6183,1844.2061,1844.6209,915.0
2019-11-12 13:05:00,1866.91,1870.38,1866.9,1869.0,1500.0,1843.6136,1847.0403,1843.6037,1845.6775,1500.0
2019-11-12 13:10:00,1869.87,1870.47,1866.69,1868.68,3282.0,1846.5367,1847.1292,1843.3963,1845.3615,3282.0
2019-11-12 13:15:00,1868.45,1868.46,1868.03,1868.04,700.0,1845.1344,1845.1443,1844.7196,1844.7295,700.0
2019-11-12 13:20:00,1868.88,1869.73,1868.45,1869.12,2400.0,1845.559,1846.3984,1845.1344,1845.796,2400.0
2019-11-12 13:25:00,1868.55,1868.55,1865.85,1867.07,2554.0,1845.2331,1845.2331,1842.5668,1843.7716,2554.0
2019-11-12 13:30:00,1867.51,1868.75,1867.5,1868.2,855.0,1844.2061,1845.4306,1844.1962,1844.8875,855.0
2019-11-12 13:35:00,1868.17,1868.23,1865.85,1866.35,1291.0,1844.8579,1844.9171,1842.5668,1843.0606,1291.0
2019-11-12 13:40:00,1867.49,1870.14,1867.49,1870.13,700.0,1844.1864,1846.8033,1844.1864,1846.7934,700.0
2019-11-12 13:45:00,1870.6,1870.6,1869.02,1869.02,300.0,1847.2576,1847.2576,1845.6973,1845.6973,300.0
2019-11-12 13:50:00,1869.28,1870.07,1867.58,1870.06,1900.0,1845.954,1846.7342,1844.2752,1846.7243,1900.0
2019-11-12 13:55:00,1869.51,1870.95,1868.81,1870.21,1500.0,1846.1812,1847.6032,1845.4899,1846.8724,1500.0
2019-11-12 14:00:00,1869.55,1869.67,1866.45,1869.67,1012.0,1846.2207,1846.3392,1843.1593,1846.3392,1012.0
2019-11-12 14:05:00,1868.92,1868.92,1866.43,1866.44,500.0,1845.5985,1845.5985,1843.1396,1843.1495,500.0
2019-11-12 14:10:00,1867.28,1867.28,1864.73,1864.73,1282.0,1843.979,1843.979,1841.4608,1841.4608,1282.0
2019-11-12 14:15:00,1863.0,1863.01,1860.37,1860.37,1322.0,1839.7524,1839.7623,1837.1552,1837.1552,1322.0
2019-11-12 14:20:00,1862.55,1862.84,1861.75,1862.83,923.0,1839.308,1839.5944,1838.518,1839.5845,923.0
2019-11-12 14:25:00,1861.57,1863.67,1861.57,1862.88,1450.0,1838.3402,1840.414,1838.3402,1839.6339,1450.0
2019-11-12 14:30:00,1864.49,1864.53,1864.14,1864.14,900.0,1841.2238,1841.2633,1840.8782,1840.8782,900.0
2019-11-12 14:35:00,1864.0,1864.0,1862.69,1863.49,42523.0,1840.7399,1840.7399,1839.4463,1840.2363,42523.0
2019-11-12 14:40:00,1864.12,1864.13,1860.23,1862.47,1332.0,1840.8584,1840.8683,1837.017,1839.229,1332.0
2019-11-12 14:45:00,1862.29,1862.82,1860.87,1862.72,2560.0,1839.0513,1839.5746,1837.649,1839.4759,2560.0
2019-11-12 14:50:00,1862.89,1867.81,1861.54,1867.07,2310.0,1839.6438,1844.5024,1838.3106,1843.7716,2310.0
2019-11-12 14:55:00,1867.51,1869.69,1867.51,1867.95,2342.0,1844.2061,1846.3589,1844.2061,1844.6406,2342.0
2019-11-12 15:00:00,1868.32,1872.94,1864.99,1872.93,5833.0,1845.006,1849.5684,1841.7176,1849.5585,5833.0
2019-11-12 15:05:00,1873.7,1877.22,1872.85,1876.86,5711.0,1850.3189,1853.7949,1849.4795,1853.4394,5711.0
2019-11-12 15:10:00,1876.14,1877.84,1875.7,1876.08,2725.0,1852.7284,1854.4072,1852.2939,1852.6692,2725.0
2019-11-12 15:15:00,1875.45,1877.07,1875.25,1877.06,3069.0,1852.047,1853.6468,1851.8495,1853.6369,3069.0
2019-11-12 15:20:00,1877.12,1878.54,1876.36,1878.54,3300.0,1853.6962,1855.0985,1852.9457,1855.0985,3300.0
2019-11-12 15:25:00,1878.48,1878.99,1875.9,1877.47,16440.0,1855.0392,1855.5429,1852.4914,1854.0418,16440.0
2019-11-12 15:30:00,1878.97,1880.15,1878.96,1879.5,2809.0,1855.5231,1856.6884,1855.5132,1856.0465,2809.0
2019-11-12 15:35:00,1879.93,1879.99,1878.07,1878.07,16371.0,1856.4711,1856.5304,1854.6343,1854.6343,16371.0
2019-11-12 15:40:00,1878.37,1879.45,1877.43,1878.9,1503.0,1854.9306,1855.9971,1854.0023,1855.454,1503.0
2019-11-12 15:45:00,1878.93,1878.95,1875.47,1876.0,4500.0,1855.4836,1855.5034,1852.0668,1852.5902,4500.0
2019-11-12 15:50:00,1874.19,1876.33,1874.18,1874.79,4389.0,1850.8028,1852.9161,1850.7929,1851.3953,4389.0
2019-11-12 15:55:00,1875.0,1878.75,1871.53,1877.0,8503.0,1851.6027,1855.3059,1848.176,1853.5777,8503.0
2019-11-13 09:30:00,1855.59,1866.69,1855.59,1860.02,14912.0,1832.4349,1843.3963,1832.4349,1836.8096,14912.0
2019-11-13 09:35:00,1861.01,1864.52,1860.0,1862.05,3002.0,1837.7872,1841.2534,1836.7898,1838.8142,3002.0
2019-11-13 09:40:00,1862.71,1862.71,1860.74,1860.97,3000.0,1839.466,1839.466,1837.5206,1837.7477,3000.0
2019-11-13 09:45:00,1860.07,1860.74,1859.14,1860.45,1600.0,1836.859,1837.5206,1835.9406,1837.2342,1600.0
2019-11-13 09:50:00,1860.84,1861.8,1858.99,1858.99,3110.0,1837.6193,1838.5674,1835.7924,1835.7924,3110.0
2019-11-13 09:55:00,1861.12,1862.71,1859.63,1860.66,2256.0,1837.8959,1839.466,1836.4244,1837.4416,2256.0
2019-11-13 10:00:00,1859.77,1861.89,1859.77,1860.88,3238.0,1836.5627,1838.6562,1836.5627,1837.6588,3238.0
2019-11-13 10:05:00,1860.9,1862.16,1860.17,1862.16,1727.0,1837.6786,1838.9229,1836.9577,1838.9229,1727.0
2019-11-13 10:10:00,1862.16,1862.16,1859.96,1861.01,700.0,1838.9229,1838.9229,1836.7503,1837.7872,700.0
2019-11-13 10:15:00,1860.11,1860.72,1859.57,1860.27,1450.0,1836.8985,1837.5008,1836.3652,1837.0565,1450.0
2019-11-13 10:20:00,1860.27,1860.76,1858.4,1858.87,2568.0,1837.0565,1837.5403,1835.2098,1835.6739,2568.0
2019-11-13 10:25:00,1858.89,1858.91,1857.46,1858.12,2006.0,1835.6937,1835.7134,1834.2815,1834.9333,2006.0
2019-11-13 10:30:00,1858.03,1858.86,1855.68,1855.69,4400.0,1834.8444,1835.6641,1832.5237,1832.5336,4400.0
2019-11-13 10:35:00,1855.69,1859.05,1855.12,1859.05,3097.0,1832.5336,1835.8517,1831.9707,1835.8517,3097.0
2019-11-13 10:40:00,1860.34,1860.34,1857.19,1857.89,1897.0,1837.1256,1837.1256,1834.0149,1834.7062,1897.0
2019-11-13 10:45:00,1857.8,1858.38,1857.15,1857.6,3598.0,1834.6173,1835.19,1833.9754,1834.4198,3598.0
2019-11-13 10:50:00,1857.8,1858.71,1855.97,1858.7,1718.0,1834.6173,1835.5159,1832.8101,1835.5061,1718.0
2019-11-13 10:55:00,1858.7,1859.02,1858.17,1859.0,700.0,1835.5061,1835.8221,1834.9827,1835.8023,700.0
2019-11-13 11:00:00,1858.86,1860.23,1858.86,1858.86,3869.0,1835.6641,1837.017,1835.6641,1835.6641,3869.0
2019-11-13 11:05:00,1858.34,1859.61,1857.04,1859.44,3208.0,1835.1505,1836.4047,1833.8668,1836.2368,3208.0
2019-11-13 11:10:00,1859.22,1860.62,1859.12,1860.62,1300.0,1836.0196,1837.4021,1835.9208,1837.4021,1300.0
2019-11-13 11:15:00,1860.62,1861.4,1859.76,1861.4,2100.0,1837.4021,1838.1724,1836.5528,1838.1724,2100.0
2019-11-13 11:20:00,1861.54,1864.23,1860.79,1864.21,1600.0,1838.3106,1840.967,1837.57,1840.9473,1600.0
2019-11-13 11:25:00,1863.03,1863.03,1861.75,1861.75,900.0,1839.782,1839.782,1838.518,1838.518,900.0
2019-11-13 11:30:00,1862.18,1863.44,1862.17,1862.59,1695.0,1838.9426,1840.1869,1838.9328,1839.3475,1695.0
2019-11-13 11:35:00,1862.43,1864.1,1861.65,1864.1,1100.0,1839.1895,1840.8387,1838.4192,1840.8387,1100.0
2019-11-13 11:40:00,1863.9,1867.74,1863.9,1866.73,3010.0,1840.6412,1844.4332,1840.6412,1843.4358,3010.0
2019-11-13 11:45:00,1867.67,1869.05,1866.61,1868.32,4109.0,1844.3641,1845.7269,1843.3173,1845.006,4109.0
2019-11-13 11:50:00,1867.37,1868.21,1867.36,1868.2,500.0,1844.0679,1844.8974,1844.058,1844.8875,500.0
2019-11-13 11:55:00,1867.44,1867.45,1866.0,1866.0,800.0,1844.137,1844.1469,1842.715,1842.715,800.0
2019-11-13 12:00:00,1866.0,1866.0,1863.77,1863.79,743.0,1842.715,1842.715,1840.5128,1840.5325,743.0
2019-11-13 12:05:00,1860.37,1862.24,1860.37,1861.58,725.0,1837.1552,1839.0019,1837.1552,1838.3501,725.0
2019-11-13 12:10:00,1861.69,1862.91,1860.86,1860.86,800.0,1838.4587,1839.6635,1837.6391,1837.6391,800.0
2019-11-13 12:15:00,1860.86,1860.86,1860.86,1860.86,0.0,1837.6391,1837.6391,1837.6391,1837.6391,0.0
2019-11-13 12:20:00,1862.08,1862.5,1860.8,1860.88,770.0,1838.8439,1839.2586,1837.5798,1837.6588,770.0
2019-11-13 12:25:00,1860.84,1862.91,1860.07,1862.9,2350.0,1837.6193,1839.6635,1836.859,1839.6536,2350.0
2019-11-13 12:30:00,1861.84,1863.87,1861.84,1863.84,900.0,1838.6069,1840.6115,1838.6069,1840.5819,900.0
2019-11-13 12:35:00,1864.02,1864.15,1864.02,1864.15,200.0,1840.7597,1840.888,1840.7597,1840.888,200.0
2019-11-13 12:40:00,1864.01,1864.29,1861.87,1862.95,700.0,1840.7498,1841.0263,1838.6365,1839.703,700.0
2019-11-13 12:45:00,1862.39,1862.79,1862.39,1862.79,200.0,1839.15,1839.545,1839.15,1839.545,200.0
2019-11-13 12:50:00,1862.21,1862.21,1861.35,1861.98,700.0,1838.9723,1838.9723,1838.123,1838.7451,700.0
2019-11-13 12:55:00,1861.93,1862.83,1860.51,1861.82,1233.0,1838.6957,1839.5845,1837.2935,1838.5871,1233.0
2019-11-13 13:00:00,1861.25,1865.0,1860.87,1863.38,13259.0,1838.0242,1841.7274,1837.649,1840.1277,13259.0
2019-11-13 13:05:00,1864.77,1865.67,1862.74,1864.84,6165.0,1841.5003,1842.3891,1839.4956,1841.5694,6165.0
2019-11-13 13:10:00,1865.42,1867.28,1865.15,1866.56,4942.0,1842.1422,1843.979,1841.8756,1843.268,4942.0
2019-11-13 13:15:00,1865.77,1866.24,1861.22,1862.19,3400.0,1842.4878,1842.952,1837.9946,1838.9525,3400.0
2019-11-13 13:20:00,1862.13,1864.02,1861.38,1861.46,2400.0,1838.8932,1840.7597,1838.1526,1838.2316,2400.0
2019-11-13 13:25:00,1861.16,1861.86,1860.31,1860.31,1751.0,1837.9354,1838.6266,1837.096,1837.096,1751.0
2019-11-13 13:30:00,1860.31,1865.12,1860.0,1864.06,5072.0,1837.096,1841.8459,1836.7898,1840.7992,5072.0
2019-11-13 13:35:00,1864.39,1869.6,1863.2,1868.94,7778.0,1841.125,1846.27,1839.9499,1845.6183,7778.0
2019-11-13 13:40:00,1868.93,1869.94,1867.51,1867.51,2905.0,1845.6084,1846.6058,1844.2061,1844.2061,2905.0
2019-11-13 13:45:00,1868.93,1871.86,1867.39,1869.2,4328.0,1845.6084,1848.5018,1844.0876,1845.875,4328.0
2019-11-13 13:50:00,1869.11,1870.6,1869.1,1869.65,2410.0,1845.7861,1847.2576,1845.7763,1846.3194,2410.0
2019-11-13 13:55:00,1870.88,1870.88,1860.61,1862.0,9600.0,1847.5341,1847.5341,1837.3922,1838.7649,9600.0
2019-11-13 14:00:00,1862.17,1862.87,1861.91,1862.87,700.0,1838.9328,1839.624,1838.676,1839.624,700.0
2019-11-13 14:05:00,1862.93,1863.15,1860.89,1861.29,2200.0,1839.6833,1839.9005,1837.6687,1838.0637,2200.0
2019-11-13 14:10:00,1861.14,1861.14,1859.0,1859.0,887.0,1837.9156,1837.9156,1835.8023,1835.8023,887.0
2019-11-13 14:15:00,1858.84,1858.85,1857.93,1857.94,800.0,1835.6443,1835.6542,1834.7457,1834.7555,800.0
2019-11-13 14:20:00,1857.82,1857.98,1855.14,1855.14,1898.0,1834.637,1834.795,1831.9905,1831.9905,1898.0
2019-11-13 14:25:00,1855.5,1856.14,1855.0,1855.46,1400.0,1832.346,1832.978,1831.8522,1832.3065,1400.0
2019-11-13 14:30:00,1855.9,1857.06,1855.27,1857.06,905.0,1832.741,1833.8865,1832.1189,1833.8865,905.0
2019-11-13 14:35:00,1857.05,1857.06,1856.6,1856.6,300.0,1833.8766,1833.8865,1833.4323,1833.4323,300.0
2019-11-13 14:40:00,1856.82,1857.52,1856.58,1856.58,900.0,1833.6495,1834.3408,1833.4125,1833.4125,900.0
2019-11-13 14:45:00,1856.88,1858.5,1856.88,1858.12,2768.0,1833.7088,1835.3085,1833.7088,1834.9333,2768.0
2019-11-13 14:50:00,1858.65,1859.99,1857.7,1858.13,3072.0,1835.4567,1836.78,1834.5185,1834.9432,3072.0
2019-11-13 14:55:00,1857.73,1857.74,1855.92,1856.09,753.0,1834.5482,1834.558,1832.7607,1832.9286,753.0
2019-11-13 15:00:00,1857.52,1857.58,1856.32,1856.38,701.0,1834.3408,1834.4,1833.1558,1833.215,701.0
2019-11-13 15:05:00,1857.18,1857.19,1853.08,1853.08,1565.0,1834.005,1834.0149,1829.9562,1829.9562,1565.0
2019-11-13 15:10:00,1853.11,1854.04,1853.05,1853.2,1000.0,1829.9858,1830.9042,1829.9266,1830.0747,1000.0
2019-11-13 15:15:00,1854.16,1855.4,1854.01,1854.32,2000.0,1831.0227,1832.2472,1830.8746,1831.1807,2000.0
2019-11-13 15:20:00,1854.48,1854.51,1853.2,1853.99,2000.0,1831.3387,1831.3683,1830.0747,1830.8548,2000.0
2019-11-13 15:25:00,1854.27,1854.27,1852.99,1854.23,2069.0,1831.1313,1831.1313,1829.8673,1831.0918,2069.0
2019-11-13 15:30:00,1853.68,1854.28,1852.64,1854.0,1700.0,1830.5487,1831.1412,1829.5217,1830.8647,1700.0
2019-11-13 15:35:00,1854.92,1855.74,1854.48,1854.59,2200.0,1831.7732,1832.583,1831.3387,1831.4473,2200.0
2019-11-13 15:40:00,1855.14,1857.07,1854.75,1856.47,4348.0,1831.9905,1833.8964,1831.6053,1833.3039,4348.0
2019-11-13 15:45:00,1856.76,1858.41,1855.95,1857.19,2600.0,1833.5903,1835.2197,1832.7904,1834.0149,2600.0
2019-11-13 15:50:00,1857.17,1857.98,1855.24,1856.8,5777.0,1833.9951,1834.795,1832.0892,1833.6298,5777.0
2019-11-13 15:55:00,1857.55,1859.99,1856.51,1858.69,3800.0,1834.3704,1836.78,1833.3434,1835.4962,3800.0
2019-11-14 09:30:00,1855.39,1875.01,1850.96,1861.7,3106.0,1832.2374,1851.6125,1827.8626,1838.4686,3106.0
2019-11-14 09:35:00,1862.01,1864.94,1860.78,1863.19,1330.0,1838.7747,1841.6682,1837.5601,1839.94,1330.0
2019-11-14 09:40:00,1860.92,1863.78,1860.23,1861.03,2600.0,1837.6983,1840.5227,1837.017,1837.807,2600.0
2019-11-14 09:45:00,1859.66,1859.66,1853.4,1857.06,2100.0,1836.4541,1836.4541,1830.2722,1833.8865,2100.0
2019-11-14 09:50:00,1858.38,1860.84,1857.19,1857.61,2350.0,1835.19,1837.6193,1834.0149,1834.4297,2350.0
2019-11-14 09:55:00,1857.29,1858.88,1856.01,1856.91,1200.0,1834.1136,1835.6838,1832.8496,1833.7384,1200.0
2019-11-14 10:00:00,1856.0,1856.68,1854.3,1856.5,2982.0,1832.8397,1833.5113,1831.161,1833.3335,2982.0
2019-11-14 10:05:00,1857.47,1857.79,1855.64,1856.01,1920.0,1834.2914,1834.6074,1832.4842,1832.8496,1920.0
2019-11-14 10:10:00,1857.41,1857.41,1854.5,1856.57,2580.0,1834.2321,1834.2321,1831.3585,1833.4026,2580.0
2019-11-14 10:15:00,1856.42,1858.0,1854.94,1856.92,1400.0,1833.2545,1834.8148,1831.793,1833.7483,1400.0
2019-11-14 10:20:00,1858.0,1859.31,1855.57,1859.31,3169.0,1834.8148,1836.1084,1832.4151,1836.1084,3169.0
2019-11-14 10:25:00,1859.33,1863.56,1858.08,1861.29,1610.0,1836.1282,1840.3054,1834.8938,1838.0637,1610.0
2019-11-14 10:30:00,1861.73,1861.82,1859.92,1860.27,1060.0,1838.4982,1838.5871,1836.7108,1837.0565,1060.0
2019-11-14 10:35:00,1860.27,1861.05,1860.26,1860.8,2600.0,1837.0565,1837.8267,1837.0466,1837.5798,2600.0
2019-11-14 10:40:00,1860.34,1860.86,1858.47,1858.47,6215.0,1837.1256,1837.6391,1835.2789,1835.2789,6215.0
2019-11-14 10:45:00,1859.33,1860.51,1858.75,1859.52,2600.0,1836.1282,1837.2935,1835.5554,1836.3158,2600.0
2019-11-14 10:50:00,1860.19,1860.2,1859.34,1859.34,400.0,1836.9775,1836.9873,1836.1381,1836.1381,400.0
2019-11-14 10:55:00,1859.2,1859.98,1858.42,1859.98,3500.0,1835.9998,1836.7701,1835.2295,1836.7701,3500.0
2019-11-14 11:00:00,1859.98,1860.24,1854.89,1859.75,2660.0,1836.7701,1837.0268,1831.7436,1836.5429,2660.0
2019-11-14 11:05:00,1861.76,1861.99,1860.9,1860.9,400.0,1838.5279,1838.755,1837.6786,1837.6786,400.0
2019-11-14 11:10:00,1861.18,1862.13,1861.15,1861.74,1400.0,1837.9551,1838.8932,1837.9255,1838.5081,1400.0
2019-11-14 11:15:00,1861.25,1863.19,1860.85,1862.47,3900.0,1838.0242,1839.94,1837.6292,1839.229,3900.0
2019-11-14 11:20:00,1861.61,1861.61,1860.72,1860.74,1304.0,1838.3797,1838.3797,1837.5008,1837.5206,1304.0
2019-11-14 11:25:00,1860.89,1860.9,1858.5,1860.7,1300.0,1837.6687,1837.6786,1835.3085,1837.4811,1300.0
2019-11-14 11:30:00,1860.31,1860.32,1859.09,1859.11,900.0,1837.096,1837.1058,1835.8912,1835.9109,900.0
2019-11-14 11:35:00,1858.5,1860.42,1858.5,1859.94,400.0,1835.3085,1837.2046,1835.3085,1836.7306,400.0
2019-11-14 11:40:00,1859.57,1859.57,1856.51,1856.9,1000.0,1836.3652,1836.3652,1833.3434,1833.7285,1000.0
2019-11-14 11:45:00,1856.61,1857.44,1855.14,1855.21,1323.0,1833.4421,1834.2618,1831.9905,1832.0596,1323.0
2019-11-14 11:50:00,1855.05,1856.42,1855.05,1855.77,800.0,1831.9016,1833.2545,1831.9016,1832.6126,800.0
2019-11-14 11:55:00,1856.62,1859.18,1856.12,1858.66,3301.0,1833.452,1835.9801,1832.9582,1835.4666,3301.0
2019-11-14 12:00:00,1855.08,1857.3,1855.08,1857.11,1225.0,1831.9312,1834.1235,1831.9312,1833.9359,1225.0
2019-11-14 12:05:00,1857.09,1857.09,1856.32,1856.32,800.0,1833.9161,1833.9161,1833.1558,1833.1558,800.0
2019-11-14 12:10:00,1856.26,1856.93,1856.14,1856.93,2566.0,1833.0965,1833.7581,1832.978,1833.7581,2566.0
2019-11-14 12:15:00,1856.96,1858.86,1856.96,1858.85,1401.0,1833.7878,1835.6641,1833.7878,1835.6542,1401.0
2019-11-14 12:20:00,1858.99,1860.47,1858.99,1860.47,200.0,1835.7924,1837.254,1835.7924,1837.254,200.0
2019-11-14 12:25:00,1859.67,1860.54,1859.66,1860.54,500.0,1836.4639,1837.3231,1836.4541,1837.3231,500.0
2019-11-14 12:30:00,1861.49,1862.9,1861.49,1862.89,1400.0,1838.2612,1839.6536,1838.2612,1839.6438,1400.0
2019-11-14 12:35:00,1861.59,1862.27,1861.28,1861.32,945.0,1838.36,1839.0315,1838.0539,1838.0934,945.0
2019-11-14 12:40:00,1861.15,1861.16,1859.04,1860.71,700.0,1837.9255,1837.9354,1835.8418,1837.491,700.0
2019-11-14 12:45:00,1861.35,1863.07,1861.35,1862.7,1900.0,1838.123,1839.8215,1838.123,1839.4561,1900.0
2019-11-14 12:50:00,1862.7,1863.22,1861.78,1861.79,1300.0,1839.4561,1839.9696,1838.5476,1838.5575,1300.0
2019-11-14 12:55:00,1863.03,1865.62,1862.58,1865.62,1810.0,1839.782,1842.3397,1839.3376,1842.3397,1810.0
2019-11-14 13:00:00,1865.53,1866.46,1864.56,1866.45,1500.0,1842.2508,1843.1692,1841.2929,1843.1593,1500.0
2019-11-14 13:05:00,1867.78,1867.78,1866.46,1867.15,607.0,1844.4727,1844.4727,1843.1692,1843.8506,607.0
2019-11-14 13:10:00,1868.37,1869.37,1866.72,1866.73,1800.0,1845.0554,1846.0429,1843.426,1843.4358,1800.0
2019-11-14 13:15:00,1866.61,1867.49,1865.79,1867.36,800.0,1843.3173,1844.1864,1842.5076,1844.058,800.0
2019-11-14 13:20:00,1867.28,1867.28,1865.97,1866.46,1000.0,1843.979,1843.979,1842.6853,1843.1692,1000.0
2019-11-14 13:25:00,1866.01,1866.09,1866.01,1866.09,300.0,1842.7248,1842.8038,1842.7248,1842.8038,300.0
2019-11-14 13:30:00,1865.77,1866.58,1865.31,1865.32,800.0,1842.4878,1843.2877,1842.0336,1842.0434,800.0
2019-11-14 13:35:00,1865.04,1865.04,1864.15,1864.38,600.0,1841.7669,1841.7669,1840.888,1841.1152,600.0
2019-11-14 13:40:00,1865.38,1866.08,1865.38,1866.07,400.0,1842.1027,1842.794,1842.1027,1842.7841,400.0
2019-11-14 13:45:00,1864.77,1867.69,1864.77,1867.58,700.0,1841.5003,1844.3839,1841.5003,1844.2752,700.0
2019-11-14 13:50:00,1867.23,1867.23,1865.46,1865.46,930.0,1843.9296,1843.9296,1842.1817,1842.1817,930.0
2019-11-14 13:55:00,1865.48,1865.48,1862.21,1863.42,1200.0,1842.2014,1842.2014,1838.9723,1840.1672,1200.0
2019-11-14 14:00:00,1864.41,1864.41,1862.37,1863.02,796.0,1841.1448,1841.1448,1839.1303,1839.7721,796.0
2019-11-14 14:05:00,1863.73,1863.74,1863.23,1863.25,1000.0,1840.4733,1840.4832,1839.9795,1839.9993,1000.0
2019-11-14 14:10:00,1863.1,1863.55,1863.09,1863.2,1219.0,1839.8511,1840.2955,1839.8413,1839.9499,1219.0
2019-11-14 14:15:00,1863.69,1863.85,1863.37,1863.85,592.0,1840.4338,1840.5918,1840.1178,1840.5918,592.0
2019-11-14 14:20:00,1863.58,1864.22,1862.8,1863.32,1000.0,1840.3252,1840.9572,1839.5549,1840.0684,1000.0
2019-11-14 14:25:00,1862.66,1862.66,1861.43,1861.44,700.0,1839.4166,1839.4166,1838.202,1838.2119,700.0
2019-11-14 14:30:00,1862.16,1863.19,1862.16,1863.18,900.0,1838.9229,1839.94,1838.9229,1839.9301,900.0
2019-11-14 14:35:00,1863.18,1863.18,1863.18,1863.18,0.0,1839.9301,1839.9301,1839.9301,1839.9301,0.0
2019-11-14 14:40:00,1863.41,1863.75,1863.09,1863.75,540.0,1840.1573,1840.493,1839.8413,1840.493,540.0
2019-11-14 14:45:00,1862.91,1864.5,1862.9,1863.55,800.0,1839.6635,1841.2337,1839.6536,1840.2955,800.0
2019-11-14 14:50:00,1863.93,1865.88,1863.92,1865.62,800.0,1840.6708,1842.5965,1840.6609,1842.3397,800.0
2019-11-14 14:55:00,1866.66,1867.35,1866.0,1866.0,700.0,1843.3667,1844.0481,1842.715,1842.715,700.0
2019-11-14 15:00:00,1866.17,1867.1,1866.11,1867.09,1000.0,1842.8828,1843.8012,1842.8236,1843.7914,1000.0
2019-11-14 15:05:00,1867.06,1869.31,1867.05,1868.35,1739.0,1843.7617,1845.9837,1843.7519,1845.0356,1739.0
2019-11-14 15:10:00,1868.05,1868.2,1866.56,1867.6,1500.0,1844.7394,1844.8875,1843.268,1844.295,1500.0
2019-11-14 15:15:00,1867.47,1867.47,1866.47,1866.47,700.0,1844.1666,1844.1666,1843.1791,1843.1791,700.0
2019-11-14 15:20:00,1867.13,1868.67,1867.13,1868.67,1400.0,1843.8309,1845.3516,1843.8309,1845.3516,1400.0
2019-11-14 15:25:00,1869.81,1870.43,1868.84,1870.05,1300.0,1846.4774,1847.0897,1845.5195,1846.7144,1300.0
2019-11-14 15:30:00,1869.78,1869.78,1868.15,1868.96,500.0,1846.4478,1846.4478,1844.8381,1845.638,500.0
2019-11-14 15:35:00,1868.41,1869.54,1867.68,1869.33,2163.0,1845.0949,1846.2108,1844.374,1846.0034,2163.0
2019-11-14 15:40:00,1868.52,1868.83,1867.53,1868.73,1000.0,1845.2035,1845.5096,1844.2259,1845.4109,1000.0
2019-11-14 15:45:00,1869.78,1869.78,1867.22,1867.94,1668.0,1846.4478,1846.4478,1843.9197,1844.6307,1668.0
2019-11-14 15:50:00,1868.15,1868.15,1863.34,1863.34,2400.0,1844.8381,1844.8381,1840.0882,1840.0882,2400.0
2019-11-14 15:55:00,1864.14,1866.99,1862.53,1865.54,4607.0,1840.8782,1843.6926,1839.2883,1842.2607,4607.0
2019-11-15 09:30:00,1873.85,1873.85,1864.99,1871.32,13869.0,1850.467,1850.467,1841.7176,1847.9686,13869.0
2019-11-15 09:35:00,1870.65,1873.66,1865.78,1873.66,2910.0,1847.3069,1850.2794,1842.4977,1850.2794,2910.0
2019-11-15 09:40:00,1868.97,1868.97,1866.0,1866.0,1512.0,1845.6479,1845.6479,1842.715,1842.715,1512.0
2019-11-15 09:45:00,1866.0,1866.3,1864.23,1865.2,1900.0,1842.715,1843.0112,1840.967,1841.9249,1900.0
2019-11-15 09:50:00,1865.46,1866.48,1863.98,1865.59,2050.0,1842.1817,1843.189,1840.7202,1842.3101,2050.0
2019-11-15 09:55:00,1866.85,1870.67,1866.85,1870.67,1300.0,1843.5544,1847.3267,1843.5544,1847.3267,1300.0
2019-11-15 10:00:00,1871.69,1873.73,1870.74,1871.81,1514.0,1848.334,1850.3485,1847.3958,1848.4525,1514.0
2019-11-15 10:05:00,1871.81,1873.21,1871.25,1872.11,1100.0,1848.4525,1849.835,1847.8994,1848.7487,1100.0
2019-11-15 10:10:00,1873.04,1873.99,1873.03,1873.5,1112.0,1849.6671,1850.6053,1849.6572,1850.1214,1112.0
2019-11-15 10:15:00,1873.0,1873.66,1871.82,1872.04,1400.0,1849.6276,1850.2794,1848.4623,1848.6796,1400.0
2019-11-15 10:20:00,1872.05,1872.05,1869.99,1869.99,1455.0,1848.6895,1848.6895,1846.6552,1846.6552,1455.0
2019-11-15 10:25:00,1867.44,1868.3,1867.44,1867.72,700.0,1844.137,1844.9863,1844.137,1844.4135,700.0
2019-11-15 10:30:00,1867.71,1867.72,1865.5,1865.54,1300.0,1844.4036,1844.4135,1842.2212,1842.2607,1300.0
2019-11-15 10:35:00,1864.98,1866.85,1862.79,1863.32,2800.0,1841.7077,1843.5544,1839.545,1840.0684,2800.0
2019-11-15 10:40:00,1862.17,1862.23,1860.0,1860.02,1200.0,1838.9328,1838.992,1836.7898,1836.8096,1200.0
2019-11-15 10:45:00,1859.74,1860.64,1858.72,1858.85,1000.0,1836.5331,1837.4218,1835.5258,1835.6542,1000.0
2019-11-15 10:50:00,1858.85,1859.48,1858.51,1858.54,600.0,1835.6542,1836.2763,1835.3184,1835.348,600.0
2019-11-15 10:55:00,1859.26,1859.26,1858.62,1858.62,300.0,1836.0591,1836.0591,1835.427,1835.427,300.0
2019-11-15 11:00:00,1860.36,1864.13,1860.35,1863.02,1257.0,1837.1453,1840.8683,1837.1355,1839.7721,1257.0
2019-11-15 11:05:00,1863.13,1863.87,1861.73,1862.95,800.0,1839.8808,1840.6115,1838.4982,1839.703,800.0
2019-11-15 11:10:00,1862.94,1863.82,1862.62,1862.88,450.0,1839.6931,1840.5622,1839.3771,1839.6339,450.0
2019-11-15 11:15:00,1862.25,1862.25,1858.71,1859.65,2848.0,1839.0118,1839.0118,1835.5159,1836.4442,2848.0
2019-11-15 11:20:00,1859.02,1859.02,1855.1,1855.1,1701.0,1835.8221,1835.8221,1831.951,1831.951,1701.0
2019-11-15 11:25:00,1856.66,1857.88,1855.93,1857.67,937.0,1833.4915,1834.6963,1832.7706,1834.4889,937.0
2019-11-15 11:30:00,1858.22,1859.57,1858.0,1858.52,1100.0,1835.032,1836.3652,1834.8148,1835.3283,1100.0
2019-11-15 11:35:00,1858.51,1858.52,1857.21,1857.78,600.0,1835.3184,1835.3283,1834.0346,1834.5975,600.0
2019-11-15 11:40:00,1859.43,1859.44,1857.06,1857.07,910.0,1836.2269,1836.2368,1833.8865,1833.8964,910.0
2019-11-15 11:45:00,1857.51,1858.61,1857.08,1857.27,1500.0,1834.3309,1835.4172,1833.9063,1834.0939,1500.0
2019-11-15 11:50:00,1857.61,1858.9,1857.61,1858.15,800.0,1834.4297,1835.7036,1834.4297,1834.9629,800.0
2019-11-15 11:55:00,1858.1,1858.1,1856.58,1856.58,500.0,1834.9135,1834.9135,1833.4125,1833.4125,500.0
2019-11-15 12:00:00,1856.64,1856.91,1856.53,1856.56,1000.0,1833.4718,1833.7384,1833.3631,1833.3928,1000.0
2019-11-15 12:05:00,1856.99,1858.08,1856.99,1857.99,600.0,1833.8174,1834.8938,1833.8174,1834.8049,600.0
2019-11-15 12:10:00,1859.03,1859.03,1857.42,1858.17,1661.0,1835.8319,1835.8319,1834.242,1834.9827,1661.0
2019-11-15 12:15:00,1858.52,1858.52,1856.44,1856.88,1762.0,1835.3283,1835.3283,1833.2743,1833.7088,1762.0
2019-11-15 12:20:00,1856.85,1857.29,1856.85,1857.29,900.0,1833.6791,1834.1136,1833.6791,1834.1136,900.0
2019-11-15 12:25:00,1857.87,1857.87,1857.06,1857.4,1974.0,1834.6864,1834.6864,1833.8865,1834.2223,1974.0
2019-11-15 12:30:00,1857.86,1857.86,1856.63,1856.63,700.0,1834.6765,1834.6765,1833.4619,1833.4619,700.0
2019-11-15 12:35:00,1857.79,1857.88,1857.52,1857.88,400.0,1834.6074,1834.6963,1834.3408,1834.6963,400.0
2019-11-15 12:40:00,1857.67,1858.3,1857.41,1858.3,1387.0,1834.4889,1835.111,1834.2321,1835.111,1387.0
2019-11-15 12:45:00,1858.18,1858.18,1858.02,1858.03,400.0,1834.9925,1834.9925,1834.8345,1834.8444,400.0
2019-11-15 12:50:00,1858.47,1862.02,1858.39,1861.05,4022.0,1835.2789,1838.7846,1835.1999,1837.8267,4022.0
2019-11-15 12:55:00,1862.52,1863.33,1861.36,1861.36,700.0,1839.2784,1840.0783,1838.1329,1838.1329,700.0
2019-11-15 13:00:00,1861.46,1861.46,1860.24,1860.24,800.0,1838.2316,1838.2316,1837.0268,1837.0268,800.0
2019-11-15 13:05:00,1858.91,1858.92,1857.75,1857.76,1800.0,1835.7134,1835.7233,1834.5679,1834.5778,1800.0
2019-11-15 13:10:00,1858.08,1859.98,1858.0,1858.0,1950.0,1834.8938,1836.7701,1834.8148,1834.8148,1950.0
2019-11-15 13:15:00,1857.43,1858.57,1856.67,1858.56,1510.0,1834.2519,1835.3777,1833.5014,1835.3678,1510.0
2019-11-15 13:20:00,1858.52,1859.29,1858.33,1858.73,1164.0,1835.3283,1836.0887,1835.1407,1835.5357,1164.0
2019-11-15 13:25:00,1858.81,1858.86,1858.15,1858.15,300.0,1835.6147,1835.6641,1834.9629,1834.9629,300.0
2019-11-15 13:30:00,1857.74,1858.48,1857.58,1858.48,500.0,1834.558,1835.2888,1834.4,1835.2888,500.0
2019-11-15 13:35:00,1857.82,1858.27,1857.6,1857.94,565.0,1834.637,1835.0814,1834.4198,1834.7555,565.0
2019-11-15 13:40:00,1857.64,1857.84,1857.0,1857.0,600.0,1834.4593,1834.6568,1833.8273,1833.8273,600.0
2019-11-15 13:45:00,1857.16,1857.88,1857.1,1857.1,625.0,1833.9853,1834.6963,1833.926,1833.926,625.0
2019-11-15 13:50:00,1857.77,1858.74,1857.12,1858.09,1900.0,1834.5877,1835.5456,1833.9458,1834.9037,1900.0
2019-11-15 13:55:00,1857.99,1858.62,1857.43,1858.14,500.0,1834.8049,1835.427,1834.2519,1834.953,500.0
2019-11-15 14:00:00,1858.54,1859.1,1858.54,1858.75,1518.0,1835.348,1835.9011,1835.348,1835.5554,1518.0
2019-11-15 14:05:00,1858.33,1859.55,1858.33,1859.48,1322.0,1835.1407,1836.3454,1835.1407,1836.2763,1322.0
2019-11-15 14:10:00,1859.82,1861.14,1859.82,1861.14,400.0,1836.6121,1837.9156,1836.6121,1837.9156,400.0
2019-11-15 14:15:00,1859.5,1861.16,1859.5,1860.55,725.0,1836.2961,1837.9354,1836.2961,1837.333,725.0
2019-11-15 14:20:00,1860.53,1860.9,1858.58,1858.64,1100.0,1837.3132,1837.6786,1835.3875,1835.4468,1100.0
2019-11-15 14:25:00,1858.18,1858.59,1856.33,1857.21,1300.0,1834.9925,1835.3974,1833.1656,1834.0346,1300.0
2019-11-15 14:30:00,1856.9,1856.9,1854.58,1854.7,2400.0,1833.7285,1833.7285,1831.4375,1831.556,2400.0
2019-11-15 14:35:00,1853.89,1854.99,1853.87,1853.87,1300.0,1830.7561,1831.8423,1830.7363,1830.7363,1300.0
2019-11-15 14:40:00,1852.56,1853.12,1852.22,1853.03,700.0,1829.4427,1829.9957,1829.1069,1829.9068,700.0
2019-11-15 14:45:00,1853.63,1853.63,1850.41,1850.61,8240.0,1830.4993,1830.4993,1827.3195,1827.517,8240.0
2019-11-15 14:50:00,1850.9,1851.64,1850.65,1851.35,2200.0,1827.8034,1828.5341,1827.5565,1828.2478,2200.0
2019-11-15 14:55:00,1851.72,1852.53,1850.8,1851.21,2700.0,1828.6132,1829.413,1827.7046,1828.1095,2700.0
2019-11-15 15:00:00,1850.64,1851.41,1848.33,1848.75,3800.0,1827.5466,1828.307,1825.2655,1825.6802,3800.0
2019-11-15 15:05:00,1849.28,1849.63,1847.35,1848.47,1300.0,1826.2036,1826.5492,1824.2977,1825.4037,1300.0
2019-11-15 15:10:00,1848.59,1849.76,1848.15,1849.29,2295.0,1825.5222,1826.6776,1825.0877,1826.2135,2295.0
2019-11-15 15:15:00,1848.22,1848.42,1846.01,1847.45,5617.0,1825.1568,1825.3543,1822.9744,1824.3964,5617.0
2019-11-15 15:20:00,1848.44,1851.6,1848.44,1849.8,2472.0,1825.3741,1828.4946,1825.3741,1826.7171,2472.0
2019-11-15 15:25:00,1848.36,1849.8,1847.58,1849.08,4750.0,1825.2951,1826.7171,1824.5248,1826.0061,4750.0
2019-11-15 15:30:00,1849.19,1849.41,1847.34,1847.34,2666.0,1826.1147,1826.332,1824.2878,1824.2878,2666.0
2019-11-15 15:35:00,1847.77,1849.03,1846.47,1846.53,4178.0,1824.7124,1825.9567,1823.4287,1823.4879,4178.0
2019-11-15 15:40:00,1846.0,1847.7,1845.45,1846.52,2624.0,1822.9645,1824.6433,1822.4214,1823.478,2624.0
2019-11-15 15:45:00,1845.66,1846.35,1844.02,1844.03,4051.0,1822.6288,1823.3102,1821.0092,1821.0191,4051.0
2019-11-15 15:50:00,1844.93,1847.27,1843.03,1844.85,9692.0,1821.9079,1824.2187,1820.0316,1821.8289,9692.0
2019-11-15 15:55:00,1846.19,1848.33,1843.04,1848.09,8428.0,1823.1522,1825.2655,1820.0415,1825.0284,8428.0
2019-11-18 09:30:00,1847.04,1851.19,1826.69,1847.53,4812.0,1823.9916,1828.0898,1803.8955,1824.4754,4812.0
2019-11-18 09:35:00,1850.1,1850.63,1846.0,1846.0,1939.0,1827.0134,1827.5368,1822.9645,1822.9645,1939.0
2019-11-18 09:40:00,1844.88,1844.88,1840.92,1840.92,2163.0,1821.8585,1821.8585,1817.9479,1817.9479,2163.0
2019-11-18 09:45:00,1842.98,1844.11,1841.73,1841.74,1000.0,1819.9822,1821.0981,1818.7478,1818.7577,1000.0
2019-11-18 09:50:00,1841.74,1846.41,1841.74,1844.98,1200.0,1818.7577,1823.3694,1818.7577,1821.9573,1200.0
2019-11-18 09:55:00,1843.2,1843.2,1842.47,1843.0,861.0,1820.1995,1820.1995,1819.4786,1820.002,861.0
2019-11-18 10:00:00,1841.86,1845.3,1840.5,1845.05,3534.0,1818.8762,1822.2733,1817.5332,1822.0264,3534.0
2019-11-18 10:05:00,1843.41,1847.14,1843.41,1844.56,3249.0,1820.4068,1824.0903,1820.4068,1821.5425,3249.0
2019-11-18 10:10:00,1844.91,1847.83,1843.96,1844.59,2126.0,1821.8881,1824.7717,1820.95,1821.5721,2126.0
2019-11-18 10:15:00,1847.71,1847.71,1843.81,1843.81,2773.0,1824.6532,1824.6532,1820.8019,1820.8019,2773.0
2019-11-18 10:20:00,1844.77,1846.97,1842.73,1844.25,2520.0,1821.7499,1823.9224,1819.7353,1821.2364,2520.0
2019-11-18 10:25:00,1844.97,1845.91,1844.97,1845.85,1552.0,1821.9474,1822.8757,1821.9474,1822.8164,1552.0
2019-11-18 10:30:00,1846.79,1849.69,1845.38,1847.84,2881.0,1823.7447,1826.6085,1822.3523,1824.7816,2881.0
2019-11-18 10:35:00,1845.81,1847.75,1845.81,1846.66,800.0,1822.7769,1824.6927,1822.7769,1823.6163,800.0
2019-11-18 10:40:00,1847.0,1848.0,1845.92,1846.13,6900.0,1823.9521,1824.9396,1822.8855,1823.0929,6900.0
2019-11-18 10:45:00,1846.45,1848.9,1846.0,1848.89,1703.0,1823.4089,1825.8283,1822.9645,1825.8185,1703.0
2019-11-18 10:50:00,1847.96,1849.0,1847.26,1847.26,1925.0,1824.9001,1825.9271,1824.2088,1824.2088,1925.0
2019-11-18 10:55:00,1846.37,1847.75,1846.37,1846.83,632.0,1823.3299,1824.6927,1823.3299,1823.7842,632.0
2019-11-18 11:00:00,1846.82,1847.75,1846.63,1847.1,800.0,1823.7743,1824.6927,1823.5867,1824.0508,800.0
2019-11-18 11:05:00,1847.56,1847.59,1845.88,1847.03,1150.0,1824.5051,1824.5347,1822.846,1823.9817,1150.0
2019-11-18 11:10:00,1848.04,1850.0,1848.03,1848.19,2048.0,1824.9791,1826.9146,1824.9692,1825.1272,2048.0
2019-11-18 11:15:00,1848.59,1848.59,1847.62,1848.01,900.0,1825.5222,1825.5222,1824.5643,1824.9494,900.0
2019-11-18 11:20:00,1848.72,1850.53,1848.0,1849.34,2180.0,1825.6506,1827.438,1824.9396,1826.2629,2180.0
2019-11-18 11:25:00,1849.9,1851.23,1849.9,1849.91,1148.0,1826.8159,1828.1293,1826.8159,1826.8257,1148.0
2019-11-18 11:30:00,1850.0,1850.87,1849.55,1850.74,1706.0,1826.9146,1827.7738,1826.4702,1827.6454,1706.0
2019-11-18 11:35:00,1849.9,1851.93,1849.83,1851.28,2429.0,1826.8159,1828.8205,1826.7467,1828.1786,2429.0
2019-11-18 11:40:00,1851.92,1851.92,1850.48,1851.0,700.0,1828.8107,1828.8107,1827.3886,1827.9021,700.0
2019-11-18 11:45:00,1852.0,1852.02,1850.33,1851.64,400.0,1828.8897,1828.9094,1827.2405,1828.5341,400.0
2019-11-18 11:50:00,1852.34,1853.0,1849.77,1851.29,2270.0,1829.2254,1829.8772,1826.6875,1828.1885,2270.0
2019-11-18 11:55:00,1850.86,1852.18,1850.26,1851.98,1790.0,1827.7639,1829.0674,1827.1714,1828.8699,1790.0
2019-11-18 12:00:00,1851.63,1853.0,1851.46,1852.26,1906.0,1828.5243,1829.8772,1828.3564,1829.1464,1906.0
2019-11-18 12:05:00,1852.56,1852.57,1849.76,1850.46,1500.0,1829.4427,1829.4525,1826.6776,1827.3689,1500.0
2019-11-18 12:10:00,1850.48,1851.44,1850.48,1851.44,1200.0,1827.3886,1828.3366,1827.3886,1828.3366,1200.0
2019-11-18 12:15:00,1853.15,1853.15,1851.5,1852.25,1000.0,1830.0253,1830.0253,1828.3959,1829.1365,1000.0
2019-11-18 12:20:00,1852.14,1852.9,1851.14,1851.33,500.0,1829.0279,1829.7784,1828.0404,1828.228,500.0
2019-11-18 12:25:00,1852.91,1852.91,1849.1,1849.1,1626.0,1829.7883,1829.7883,1826.0258,1826.0258,1626.0
2019-11-18 12:30:00,1850.82,1850.82,1848.59,1849.69,1800.0,1827.7244,1827.7244,1825.5222,1826.6085,1800.0
2019-11-18 12:35:00,1849.69,1849.69,1845.42,1846.66,2700.0,1826.6085,1826.6085,1822.3918,1823.6163,2700.0
2019-11-18 12:40:00,1846.18,1846.18,1846.17,1846.18,100.0,1823.1423,1823.1423,1823.1324,1823.1423,100.0
2019-11-18 12:45:00,1846.18,1846.18,1844.62,1844.8,1700.0,1823.1423,1823.1423,1821.6017,1821.7795,1700.0
2019-11-18 12:50:00,1844.41,1844.41,1844.4,1844.41,100.0,1821.3944,1821.3944,1821.3845,1821.3944,100.0
2019-11-18 12:55:00,1843.3,1844.07,1843.29,1844.06,200.0,1820.2982,1821.0586,1820.2883,1821.0487,200.0
2019-11-18 13:00:00,1843.33,1844.13,1843.33,1844.13,300.0,1820.3278,1821.1179,1820.3278,1821.1179,300.0
2019-11-18 13:05:00,1844.15,1844.17,1843.45,1844.01,509.0,1821.1376,1821.1574,1820.4463,1820.9994,509.0
2019-11-18 13:10:00,1843.92,1845.06,1843.92,1845.06,515.0,1820.9105,1822.0363,1820.9105,1822.0363,515.0
2019-11-18 13:15:00,1845.15,1845.15,1845.14,1845.15,100.0,1822.1251,1822.1251,1822.1153,1822.1251,100.0
2019-11-18 13:20:00,1845.63,1846.38,1845.63,1845.64,1500.0,1822.5991,1823.3398,1822.5991,1822.609,1500.0
2019-11-18 13:25:00,1846.17,1846.18,1845.09,1845.64,1000.0,1823.1324,1823.1423,1822.0659,1822.609,1000.0
2019-11-18 13:30:00,1846.17,1846.17,1846.16,1846.17,200.0,1823.1324,1823.1324,1823.1225,1823.1324,200.0
2019-11-18 13:35:00,1845.95,1846.15,1845.41,1845.41,400.0,1822.9152,1823.1127,1822.3819,1822.3819,400.0
2019-11-18 13:40:00,1844.6,1844.61,1844.6,1844.6,100.0,1821.582,1821.5919,1821.582,1821.582,100.0
2019-11-18 13:45:00,1845.42,1845.55,1842.94,1843.6,2200.0,1822.3918,1822.5201,1819.9427,1820.5945,2200.0
2019-11-18 13:50:00,1843.08,1843.92,1841.68,1843.61,1600.0,1820.081,1820.9105,1818.6984,1820.6044,1600.0
2019-11-18 13:55:00,1843.26,1843.97,1843.26,1843.27,600.0,1820.2587,1820.9599,1820.2587,1820.2686,600.0
2019-11-18 14:00:00,1842.8,1842.8,1840.16,1840.16,700.0,1819.8045,1819.8045,1817.1974,1817.1974,700.0
2019-11-18 14:05:00,1841.47,1841.47,1839.26,1839.26,1494.0,1818.4911,1818.4911,1816.3086,1816.3086,1494.0
2019-11-18 14:10:00,1840.21,1840.32,1839.0,1840.31,2935.0,1817.2468,1817.3554,1816.0519,1817.3455,2935.0
2019-11-18 14:15:00,1840.26,1841.07,1839.68,1840.18,882.0,1817.2962,1818.096,1816.7234,1817.2172,882.0
2019-11-18 14:20:00,1839.21,1840.16,1839.17,1839.73,400.0,1816.2593,1817.1974,1816.2198,1816.7728,400.0
2019-11-18 14:25:00,1839.81,1842.54,1839.8,1841.55,1762.0,1816.8518,1819.5477,1816.8419,1818.5701,1762.0
2019-11-18 14:30:00,1842.43,1842.54,1841.19,1841.19,800.0,1819.4391,1819.5477,1818.2146,1818.2146,800.0
2019-11-18 14:35:00,1842.68,1842.74,1841.73,1842.38,3349.0,1819.686,1819.7452,1818.7478,1819.3897,3349.0
2019-11-18 14:40:00,1841.96,1842.29,1841.96,1842.29,200.0,1818.9749,1819.3008,1818.9749,1819.3008,200.0
2019-11-18 14:45:00,1843.19,1844.39,1843.18,1844.2,766.0,1820.1896,1821.3746,1820.1797,1821.187,766.0
2019-11-18 14:50:00,1844.1,1844.2,1840.74,1841.38,1300.0,1821.0882,1821.187,1817.7702,1818.4022,1300.0
2019-11-18 14:55:00,1841.34,1841.89,1840.56,1840.57,3102.0,1818.3627,1818.9058,1817.5924,1817.6023,3102.0
2019-11-18 15:00:00,1840.95,1840.96,1839.0,1839.01,1600.0,1817.9775,1817.9874,1816.0519,1816.0618,1600.0
2019-11-18 15:05:00,1839.67,1839.67,1838.63,1839.21,500.0,1816.7135,1816.7135,1815.6865,1816.2593,500.0
2019-11-18 15:10:00,1838.18,1839.01,1837.21,1837.21,1600.0,1815.2421,1816.0618,1814.2842,1814.2842,1600.0
2019-11-18 15:15:00,1837.58,1837.58,1837.11,1837.27,624.0,1814.6496,1814.6496,1814.1855,1814.3435,624.0
2019-11-18 15:20:00,1836.77,1837.93,1836.5,1836.62,1000.0,1813.8497,1814.9952,1813.5831,1813.7016,1000.0
2019-11-18 15:25:00,1836.64,1837.08,1836.31,1836.31,600.0,1813.7213,1814.1558,1813.3954,1813.3954,600.0
2019-11-18 15:30:00,1836.43,1836.46,1835.56,1835.56,2035.0,1813.5139,1813.5436,1812.6548,1812.6548,2035.0
2019-11-18 15:35:00,1835.56,1836.86,1835.24,1836.85,2609.0,1812.6548,1813.9386,1812.3388,1813.9287,2609.0
2019-11-18 15:40:00,1836.85,1836.86,1835.24,1836.36,1800.0,1813.9287,1813.9386,1812.3388,1813.4448,1800.0
2019-11-18 15:45:00,1836.37,1836.37,1835.06,1835.07,1300.0,1813.4547,1813.4547,1812.161,1812.1709,1300.0
2019-11-18 15:50:00,1834.48,1835.14,1832.35,1834.72,3200.0,1811.5883,1812.24,1809.4849,1811.8253,3200.0
2019-11-18 15:55:00,1835.51,1838.66,1830.84,1838.29,17505.0,1812.6054,1815.7161,1807.9937,1815.3507,17505.0
2019-11-19 09:30:00,1845.0,1845.0,1834.5,1836.94,4804.0,1821.977,1821.977,1811.608,1814.0176,4804.0
2019-11-19 09:35:00,1838.36,1838.86,1833.41,1837.8,1232.0,1815.4199,1815.9136,1810.5316,1814.8669,1232.0
2019-11-19 09:40:00,1837.97,1841.85,1837.97,1838.92,2000.0,1815.0347,1818.8663,1815.0347,1815.9729,2000.0
2019-11-19 09:45:00,1840.22,1841.55,1837.43,1838.93,3100.0,1817.2567,1818.5701,1814.5015,1815.9828,3100.0
2019-11-19 09:50:00,1837.93,1839.86,1837.5,1837.5,1818.0,1814.9952,1816.9011,1814.5706,1814.5706,1818.0
2019-11-19 09:55:00,1838.71,1844.27,1837.59,1844.27,3004.0,1815.7655,1821.2561,1814.6595,1821.2561,3004.0
2019-11-19 10:00:00,1844.02,1854.37,1844.02,1848.63,3300.0,1821.0092,1831.2301,1821.0092,1825.5617,3300.0
2019-11-19 10:05:00,1849.5,1849.5,1845.86,1846.91,3155.0,1826.4209,1826.4209,1822.8263,1823.8632,3155.0
2019-11-19 10:10:00,1847.35,1850.0,1847.35,1850.0,800.0,1824.2977,1826.9146,1824.2977,1826.9146,800.0
2019-11-19 10:15:00,1850.0,1850.14,1848.65,1848.65,406.0,1826.9146,1827.0529,1825.5815,1825.5815,406.0
2019-11-19 10:20:00,1848.5,1848.5,1847.18,1847.18,600.0,1825.4333,1825.4333,1824.1298,1824.1298,600.0
2019-11-19 10:25:00,1847.31,1847.32,1846.6,1846.61,600.0,1824.2582,1824.2681,1823.557,1823.5669,600.0
2019-11-19 10:30:00,1847.72,1847.72,1845.49,1845.49,800.0,1824.6631,1824.6631,1822.4609,1822.4609,800.0
2019-11-19 10:35:00,1847.01,1847.01,1844.44,1844.45,600.0,1823.9619,1823.9619,1821.424,1821.4339,600.0
2019-11-19 10:40:00,1845.89,1846.47,1844.51,1845.55,1200.0,1822.8559,1823.4287,1821.4931,1822.5201,1200.0
2019-11-19 10:45:00,1844.69,1844.7,1839.25,1839.25,1200.0,1821.6709,1821.6808,1816.2988,1816.2988,1200.0
2019-11-19 10:50:00,1839.47,1839.47,1833.89,1833.96,2860.0,1816.516,1816.516,1811.0056,1811.0748,2860.0
2019-11-19 10:55:00,1835.6,1839.06,1835.16,1839.06,1800.0,1812.6943,1816.1111,1812.2598,1816.1111,1800.0
2019-11-19 11:00:00,1838.18,1838.18,1837.14,1837.46,700.0,1815.2421,1815.2421,1814.2151,1814.5311,700.0
2019-11-19 11:05:00,1838.86,1840.32,1838.86,1840.24,560.0,1815.9136,1817.3554,1815.9136,1817.2764,560.0
2019-11-19 11:10:00,1841.17,1843.56,1841.15,1842.75,1100.0,1818.1948,1820.555,1818.1751,1819.7551,1100.0
2019-11-19 11:15:00,1844.36,1844.36,1843.52,1843.52,200.0,1821.345,1821.345,1820.5155,1820.5155,200.0
2019-11-19 11:20:00,1843.52,1844.61,1843.47,1843.48,300.0,1820.5155,1821.5919,1820.4661,1820.476,300.0
2019-11-19 11:25:00,1845.42,1846.41,1844.84,1846.41,1193.0,1822.3918,1823.3694,1821.819,1823.3694,1193.0
2019-11-19 11:30:00,1847.01,1848.46,1846.59,1846.6,900.0,1823.9619,1825.3938,1823.5472,1823.557,900.0
2019-11-19 11:35:00,1848.24,1852.04,1846.58,1851.96,3826.0,1825.1766,1828.9292,1823.5373,1828.8502,3826.0
2019-11-19 11:40:00,1852.01,1853.74,1848.75,1850.73,2876.0,1828.8995,1830.6079,1825.6802,1827.6355,2876.0
2019-11-19 11:45:00,1851.0,1852.5,1851.0,1852.0,1100.0,1827.9021,1829.3834,1827.9021,1828.8897,1100.0
2019-11-19 11:50:00,1850.77,1851.63,1850.77,1851.24,600.0,1827.675,1828.5243,1827.675,1828.1391,600.0
2019-11-19 11:55:00,1850.91,1851.98,1849.84,1849.84,1600.0,1827.8133,1828.8699,1826.7566,1826.7566,1600.0
2019-11-19 12:00:00,1850.69,1850.7,1850.39,1850.39,300.0,1827.596,1827.6059,1827.2997,1827.2997,300.0
2019-11-19 12:05:00,1848.94,1849.03,1847.67,1847.68,1400.0,1825.8678,1825.9567,1824.6137,1824.6236,1400.0
2019-11-19 12:10:00,1847.97,1847.97,1847.96,1847.97,100.0,1824.9099,1824.9099,1824.9001,1824.9099,100.0
2019-11-19 12:15:00,1849.06,1849.07,1848.49,1848.49,700.0,1825.9863,1825.9962,1825.4235,1825.4235,700.0
2019-11-19 12:20:00,1849.32,1849.32,1848.49,1848.5,300.0,1826.2431,1826.2431,1825.4235,1825.4333,300.0
2019-11-19 12:25:00,1845.64,1848.18,1845.63,1848.18,1658.0,1822.609,1825.1173,1822.5991,1825.1173,1658.0
2019-11-19 12:30:00,1848.14,1848.23,1847.98,1848.23,400.0,1825.0778,1825.1667,1824.9198,1825.1667,400.0
2019-11-19 12:35:00,1846.94,1846.95,1846.53,1846.94,300.0,1823.8928,1823.9027,1823.4879,1823.8928,300.0
2019-11-19 12:40:00,1845.66,1846.67,1844.97,1846.33,2022.0,1822.6288,1823.6262,1821.9474,1823.2904,2022.0
2019-11-19 12:45:00,1845.52,1846.37,1844.44,1846.36,600.0,1822.4905,1823.3299,1821.424,1823.32,600.0
2019-11-19 12:50:00,1845.91,1845.91,1845.91,1845.91,100.0,1822.8757,1822.8757,1822.8757,1822.8757,100.0
2019-11-19 12:55:00,1846.35,1848.09,1846.35,1848.09,500.0,1823.3102,1825.0284,1823.3102,1825.0284,500.0
2019-11-19 13:00:00,1847.16,1847.16,1847.04,1847.05,200.0,1824.1101,1824.1101,1823.9916,1824.0014,200.0
2019-11-19 13:05:00,1847.04,1847.04,1847.04,1847.04,100.0,1823.9916,1823.9916,1823.9916,1823.9916,100.0
2019-11-19 13:10:00,1848.26,1852.96,1848.11,1852.0,1945.0,1825.1963,1829.8377,1825.0482,1828.8897,1945.0
2019-11-19 13:15:00,1852.99,1852.99,1852.26,1852.48,300.0,1829.8673,1829.8673,1829.1464,1829.3637,300.0
2019-11-19 13:20:00,1853.15,1853.74,1852.67,1852.68,600.0,1830.0253,1830.6079,1829.5513,1829.5612,600.0
2019-11-19 13:25:00,1853.37,1853.38,1853.37,1853.38,200.0,1830.2426,1830.2524,1830.2426,1830.2524,200.0
2019-11-19 13:30:00,1853.66,1853.66,1851.52,1853.16,1751.0,1830.5289,1830.5289,1828.4156,1830.0352,1751.0
2019-11-19 13:35:00,1852.77,1852.88,1851.73,1852.88,900.0,1829.65,1829.7587,1828.623,1829.7587,900.0
2019-11-19 13:40:00,1852.79,1852.79,1852.13,1852.13,200.0,1829.6698,1829.6698,1829.018,1829.018,200.0
2019-11-19 13:45:00,1851.64,1852.55,1851.64,1852.55,200.0,1828.5341,1829.4328,1828.5341,1829.4328,200.0
2019-11-19 13:50:00,1852.19,1852.19,1851.13,1851.13,400.0,1829.0773,1829.0773,1828.0305,1828.0305,400.0
2019-11-19 13:55:00,1850.26,1850.27,1850.26,1850.27,200.0,1827.1714,1827.1812,1827.1714,1827.1812,200.0
2019-11-19 14:00:00,1851.05,1853.61,1851.04,1853.6,800.0,1827.9515,1830.4796,1827.9416,1830.4697,800.0
2019-11-19 14:05:00,1852.55,1852.73,1851.11,1852.33,1307.0,1829.4328,1829.6105,1828.0108,1829.2155,1307.0
2019-11-19 14:10:00,1852.5,1852.5,1852.0,1852.0,635.0,1829.3834,1829.3834,1828.8897,1828.8897,635.0
2019-11-19 14:15:00,1851.27,1851.27,1848.3,1849.52,1000.0,1828.1688,1828.1688,1825.2358,1826.4406,1000.0
2019-11-19 14:20:00,1849.51,1849.53,1848.22,1849.39,450.0,1826.4307,1826.4505,1825.1568,1826.3122,450.0
2019-11-19 14:25:00,1849.52,1849.54,1849.4,1849.54,500.0,1826.4406,1826.4604,1826.3221,1826.4604,500.0
2019-11-19 14:30:00,1850.47,1852.55,1850.47,1852.32,1672.0,1827.3787,1829.4328,1827.3787,1829.2057,1672.0
2019-11-19 14:35:00,1851.36,1852.5,1851.0,1851.62,1463.0,1828.2576,1829.3834,1827.9021,1828.5144,1463.0
2019-11-19 14:40:00,1849.75,1853.23,1849.75,1852.76,1696.0,1826.6677,1830.1043,1826.6677,1829.6402,1696.0
2019-11-19 14:45:00,1852.76,1852.76,1852.76,1852.76,0.0,1829.6402,1829.6402,1829.6402,1829.6402,0.0
2019-11-19 14:50:00,1851.6,1852.68,1850.72,1850.72,707.0,1828.4946,1829.5612,1827.6256,1827.6256,707.0
2019-11-19 14:55:00,1850.85,1850.85,1849.98,1850.43,500.0,1827.754,1827.754,1826.8949,1827.3392,500.0
2019-11-19 15:00:00,1850.86,1851.71,1849.84,1849.84,1125.0,1827.7639,1828.6033,1826.7566,1826.7566,1125.0
2019-11-19 15:05:00,1848.83,1848.83,1848.81,1848.81,400.0,1825.7592,1825.7592,1825.7395,1825.7395,400.0
2019-11-19 15:10:00,1849.86,1849.86,1848.13,1849.36,1779.0,1826.7764,1826.7764,1825.0679,1826.2826,1779.0
2019-11-19 15:15:00,1848.94,1849.21,1848.94,1849.21,300.0,1825.8678,1826.1345,1825.8678,1826.1345,300.0
2019-11-19 15:20:00,1849.06,1849.22,1846.45,1846.85,2375.0,1825.9863,1826.1443,1823.4089,1823.8039,2375.0
2019-11-19 15:25:00,1847.01,1847.92,1847.01,1847.56,785.0,1823.9619,1824.8606,1823.9619,1824.5051,785.0
2019-11-19 15:30:00,1847.55,1849.65,1847.54,1849.65,800.0,1824.4952,1826.569,1824.4853,1826.569,800.0
2019-11-19 15:35:00,1850.73,1850.81,1850.45,1850.46,700.0,1827.6355,1827.7145,1827.359,1827.3689,700.0
2019-11-19 15:40:00,1850.44,1850.64,1848.15,1848.15,2214.0,1827.3491,1827.5466,1825.0877,1825.0877,2214.0
2019-11-19 15:45:00,1849.75,1850.57,1846.36,1846.36,1088.0,1826.6677,1827.4775,1823.32,1823.32,1088.0
2019-11-19 15:50:00,1842.66,1846.21,1842.65,1846.1,3100.0,1819.6662,1823.1719,1819.6563,1823.0633,3100.0
2019-11-19 15:55:00,1843.73,1847.2,1842.09,1847.06,8651.0,1820.7229,1824.1496,1819.1033,1824.0113,8651.0
2019-11-20 09:30:00,1846.06,1850.0,1842.65,1847.36,4226.0,1823.0238,1826.9146,1819.6563,1824.3076,4226.0
2019-11-20 09:35:00,1846.12,1847.71,1842.43,1845.66,1500.0,1823.083,1824.6532,1819.4391,1822.6288,1500.0
2019-11-20 09:40:00,1845.22,1845.22,1844.97,1845.1,300.0,1822.1943,1822.1943,1821.9474,1822.0758,300.0
2019-11-20 09:45:00,1844.53,1849.3,1844.14,1849.3,1100.0,1821.5129,1826.2233,1821.1277,1826.2233,1100.0
2019-11-20 09:50:00,1848.23,1854.0,1845.63,1848.03,3151.0,1825.1667,1830.8647,1822.5991,1824.9692,3151.0
2019-11-20 09:55:00,1848.44,1850.91,1848.44,1850.16,2404.0,1825.3741,1827.8133,1825.3741,1827.0726,2404.0
2019-11-20 10:00:00,1851.81,1851.87,1847.72,1849.22,1600.0,1828.702,1828.7613,1824.6631,1826.1443,1600.0
2019-11-20 10:05:00,1847.94,1850.3,1847.87,1848.25,1900.0,1824.8803,1827.2109,1824.8112,1825.1865,1900.0
2019-11-20 10:10:00,1849.09,1849.1,1847.89,1849.1,500.0,1826.016,1826.0258,1824.8309,1826.0258,500.0
2019-11-20 10:15:00,1849.07,1849.07,1846.31,1848.49,1000.0,1825.9962,1825.9962,1823.2707,1825.4235,1000.0
2019-11-20 10:20:00,1848.47,1848.47,1847.09,1847.09,800.0,1825.4037,1825.4037,1824.0409,1824.0409,800.0
2019-11-20 10:25:00,1846.6,1847.66,1846.01,1847.08,500.0,1823.557,1824.6038,1822.9744,1824.0311,500.0
2019-11-20 10:30:00,1846.9,1847.62,1846.9,1847.62,300.0,1823.8533,1824.5643,1823.8533,1824.5643,300.0
2019-11-20 10:35:00,1848.22,1849.73,1846.36,1847.73,1600.0,1825.1568,1826.648,1823.32,1824.6729,1600.0
2019-11-20 10:40:00,1848.13,1848.13,1846.41,1846.43,500.0,1825.0679,1825.0679,1823.3694,1823.3892,500.0
2019-11-20 10:45:00,1846.49,1850.82,1846.49,1849.83,1600.0,1823.4484,1827.7244,1823.4484,1826.7467,1600.0
2019-11-20 10:50:00,1849.77,1850.07,1847.87,1850.07,2189.0,1826.6875,1826.9837,1824.8112,1826.9837,2189.0
2019-11-20 10:55:00,1848.74,1851.35,1848.16,1850.18,1200.0,1825.6703,1828.2478,1825.0976,1827.0924,1200.0
2019-11-20 11:00:00,1850.32,1851.44,1849.24,1851.09,1200.0,1827.2306,1828.3366,1826.1641,1827.991,1200.0
2019-11-20 11:05:00,1849.1,1851.44,1849.09,1851.25,1880.0,1826.0258,1828.3366,1826.016,1828.149,1880.0
2019-11-20 11:10:00,1849.86,1850.55,1849.53,1850.55,1350.0,1826.7764,1827.4578,1826.4505,1827.4578,1350.0
2019-11-20 11:15:00,1850.7,1851.85,1849.29,1849.71,3066.0,1827.6059,1828.7415,1826.2135,1826.6282,3066.0
2019-11-20 11:20:00,1849.32,1851.85,1849.01,1850.4,2142.0,1826.2431,1828.7415,1825.937,1827.3096,2142.0
2019-11-20 11:25:00,1850.52,1854.0,1849.29,1850.13,7100.0,1827.4281,1830.8647,1826.2135,1827.043,7100.0
2019-11-20 11:30:00,1848.33,1849.57,1847.17,1847.25,2107.0,1825.2655,1826.49,1824.1199,1824.1989,2107.0
2019-11-20 11:35:00,1847.54,1851.41,1847.53,1849.14,2500.0,1824.4853,1828.307,1824.4754,1826.0653,2500.0
2019-11-20 11:40:00,1849.32,1849.58,1847.67,1848.93,1000.0,1826.2431,1826.4999,1824.6137,1825.858,1000.0
2019-11-20 11:45:00,1848.14,1850.91,1847.7,1849.44,1200.0,1825.0778,1827.8133,1824.6433,1826.3616,1200.0
2019-11-20 11:50:00,1849.45,1852.84,1849.45,1852.84,600.0,1826.3715,1829.7192,1826.3715,1829.7192,600.0
2019-11-20 11:55:00,1854.01,1856.7,1854.01,1855.04,3208.0,1830.8746,1833.531,1830.8746,1831.8917,3208.0
2019-11-20 12:00:00,1855.6,1855.8,1854.23,1854.23,2052.0,1832.4447,1832.6422,1831.0918,1831.0918,2052.0
2019-11-20 12:05:00,1854.23,1854.23,1850.87,1853.33,2600.0,1831.0918,1831.0918,1827.7738,1830.2031,2600.0
2019-11-20 12:10:00,1853.91,1853.91,1853.9,1853.91,100.0,1830.7758,1830.7758,1830.7659,1830.7758,100.0
2019-11-20 12:15:00,1853.34,1853.8,1850.0,1850.2,2527.0,1830.2129,1830.6672,1826.9146,1827.1121,2527.0
2019-11-20 12:20:00,1850.42,1850.54,1849.35,1849.35,800.0,1827.3294,1827.4479,1826.2727,1826.2727,800.0
2019-11-20 12:25:00,1849.35,1849.35,1849.35,1849.35,0.0,1826.2727,1826.2727,1826.2727,1826.2727,0.0
2019-11-20 12:30:00,1849.96,1851.24,1849.96,1851.24,688.0,1826.8751,1828.1391,1826.8751,1828.1391,688.0
2019-11-20 12:35:00,1851.96,1852.73,1851.37,1851.37,766.0,1828.8502,1829.6105,1828.2675,1828.2675,766.0
2019-11-20 12:40:00,1852.92,1852.92,1852.12,1852.16,1815.0,1829.7982,1829.7982,1829.0082,1829.0477,1815.0
2019-11-20 12:45:00,1852.53,1852.53,1851.96,1851.96,1000.0,1829.413,1829.413,1828.8502,1828.8502,1000.0
2019-11-20 12:50:00,1851.82,1851.83,1850.0,1850.0,700.0,1828.7119,1828.7218,1826.9146,1826.9146,700.0
2019-11-20 12:55:00,1850.05,1850.05,1842.05,1842.09,4075.0,1826.964,1826.964,1819.0638,1819.1033,4075.0
2019-11-20 13:00:00,1844.25,1845.07,1842.3,1843.58,1000.0,1821.2364,1822.0461,1819.3107,1820.5747,1000.0
2019-11-20 13:05:00,1843.09,1843.09,1840.94,1840.94,1621.0,1820.0908,1820.0908,1817.9677,1817.9677,1621.0
2019-11-20 13:10:00,1840.86,1841.14,1839.39,1839.4,1900.0,1817.8887,1818.1652,1816.437,1816.4469,1900.0
2019-11-20 13:15:00,1839.15,1840.27,1836.99,1839.57,7124.0,1816.2,1817.306,1814.067,1816.6148,7124.0
2019-11-20 13:20:00,1839.58,1842.41,1839.58,1842.41,1200.0,1816.6246,1819.4193,1816.6246,1819.4193,1200.0
2019-11-20 13:25:00,1843.08,1843.54,1842.14,1842.79,1500.0,1820.081,1820.5352,1819.1527,1819.7946,1500.0
2019-11-20 13:30:00,1843.31,1843.5,1841.52,1842.27,1400.0,1820.3081,1820.4957,1818.5404,1819.2811,1400.0
2019-11-20 13:35:00,1842.53,1843.2,1841.14,1841.15,2100.0,1819.5378,1820.1995,1818.1652,1818.1751,2100.0
2019-11-20 13:40:00,1841.29,1841.37,1840.37,1840.37,700.0,1818.3133,1818.3923,1817.4048,1817.4048,700.0
2019-11-20 13:45:00,1839.86,1840.66,1839.32,1840.61,2800.0,1816.9011,1817.6912,1816.3679,1817.6418,2800.0
2019-11-20 13:50:00,1841.74,1846.4,1841.53,1844.56,1000.0,1818.7577,1823.3595,1818.5503,1821.5425,1000.0
2019-11-20 13:55:00,1844.56,1845.29,1841.17,1841.17,1500.0,1821.5425,1822.2634,1818.1948,1818.1948,1500.0
2019-11-20 14:00:00,1842.16,1842.21,1841.27,1841.27,400.0,1819.1724,1819.2218,1818.2936,1818.2936,400.0
2019-11-20 14:05:00,1844.23,1844.54,1842.71,1844.54,1300.0,1821.2166,1821.5227,1819.7156,1821.5227,1300.0
2019-11-20 14:10:00,1845.96,1848.08,1845.4,1847.35,2300.0,1822.925,1825.0186,1822.372,1824.2977,2300.0
2019-11-20 14:15:00,1847.18,1847.84,1846.43,1847.26,1800.0,1824.1298,1824.7816,1823.3892,1824.2088,1800.0
2019-11-20 14:20:00,1846.68,1846.69,1846.14,1846.37,300.0,1823.636,1823.6459,1823.1028,1823.3299,300.0
2019-11-20 14:25:00,1847.01,1847.02,1847.01,1847.01,500.0,1823.9619,1823.9718,1823.9619,1823.9619,500.0
2019-11-20 14:30:00,1847.03,1848.64,1846.5,1847.93,1200.0,1823.9817,1825.5716,1823.4583,1824.8704,1200.0
2019-11-20 14:35:00,1847.76,1849.16,1847.65,1847.95,2400.0,1824.7026,1826.0851,1824.5939,1824.8902,2400.0
2019-11-20 14:40:00,1847.6,1848.4,1847.09,1848.4,700.0,1824.5446,1825.3346,1824.0409,1825.3346,700.0
2019-11-20 14:45:00,1846.73,1847.86,1845.92,1846.48,1450.0,1823.6854,1824.8013,1822.8855,1823.4385,1450.0
2019-11-20 14:50:00,1847.87,1849.84,1847.87,1848.21,1000.0,1824.8112,1826.7566,1824.8112,1825.147,1000.0
2019-11-20 14:55:00,1847.38,1848.66,1847.38,1847.73,400.0,1824.3273,1825.5913,1824.3273,1824.6729,400.0
2019-11-20 15:00:00,1847.79,1847.79,1846.85,1846.85,600.0,1824.7322,1824.7322,1823.8039,1823.8039,600.0
2019-11-20 15:05:00,1846.31,1848.61,1846.31,1848.29,1200.0,1823.2707,1825.542,1823.2707,1825.226,1200.0
2019-11-20 15:10:00,1847.26,1848.29,1846.0,1848.12,2332.0,1824.2088,1825.226,1822.9645,1825.0581,2332.0
2019-11-20 15:15:00,1848.11,1848.11,1846.54,1846.54,1000.0,1825.0482,1825.0482,1823.4978,1823.4978,1000.0
2019-11-20 15:20:00,1846.76,1846.91,1844.8,1845.02,1400.0,1823.715,1823.8632,1821.7795,1821.9968,1400.0
2019-11-20 15:25:00,1844.72,1845.82,1844.36,1845.79,1600.0,1821.7005,1822.7868,1821.345,1822.7571,1600.0
2019-11-20 15:30:00,1844.75,1844.75,1842.36,1844.04,2800.0,1821.7301,1821.7301,1819.37,1821.029,2800.0
2019-11-20 15:35:00,1845.38,1846.65,1844.09,1844.1,5818.0,1822.3523,1823.6064,1821.0784,1821.0882,5818.0
2019-11-20 15:40:00,1843.34,1846.23,1843.33,1846.23,400.0,1820.3377,1823.1917,1820.3278,1823.1917,400.0
2019-11-20 15:45:00,1847.94,1847.94,1845.45,1847.13,700.0,1824.8803,1824.8803,1822.4214,1824.0804,700.0
2019-11-20 15:50:00,1846.42,1851.91,1846.26,1851.91,4700.0,1823.3793,1828.8008,1823.2213,1828.8008,4700.0
2019-11-20 15:55:00,1851.07,1852.24,1849.02,1851.82,12316.0,1827.9713,1829.1267,1825.9468,1828.7119,12316.0
2019-11-21 09:30:00,1851.34,1852.07,1844.58,1848.76,2360.0,1828.2379,1828.9588,1821.5622,1825.6901,2360.0
2019-11-21 09:35:00,1849.02,1853.75,1849.02,1850.86,1652.0,1825.9468,1830.6178,1825.9468,1827.7639,1652.0
2019-11-21 09:40:00,1850.12,1851.92,1848.4,1851.53,1000.0,1827.0331,1828.8107,1825.3346,1828.4255,1000.0
2019-11-21 09:45:00,1851.28,1853.05,1849.51,1853.01,2708.0,1828.1786,1829.9266,1826.4307,1829.8871,2708.0
2019-11-21 09:50:00,1854.11,1863.4,1854.11,1860.19,2332.0,1830.9733,1840.1474,1830.9733,1836.9775,2332.0
2019-11-21 09:55:00,1860.67,1864.0,1858.92,1858.93,1800.0,1837.4515,1840.7399,1835.7233,1835.7332,1800.0
2019-11-21 10:00:00,1860.93,1864.09,1858.85,1861.98,1800.0,1837.7082,1840.8288,1835.6542,1838.7451,1800.0
2019-11-21 10:05:00,1863.0,1865.0,1863.0,1863.01,979.0,1839.7524,1841.7274,1839.7524,1839.7623,979.0
2019-11-21 10:10:00,1863.49,1863.89,1862.08,1863.4,1200.0,1840.2363,1840.6313,1838.8439,1840.1474,1200.0
2019-11-21 10:15:00,1861.98,1862.24,1859.37,1860.63,2490.0,1838.7451,1839.0019,1836.1677,1837.412,2490.0
2019-11-21 10:20:00,1860.63,1860.88,1860.63,1860.88,500.0,1837.412,1837.6588,1837.412,1837.6588,500.0
2019-11-21 10:25:00,1860.21,1863.49,1860.21,1862.58,700.0,1836.9972,1840.2363,1836.9972,1839.3376,700.0
2019-11-21 10:30:00,1861.68,1863.01,1859.3,1861.0,3319.0,1838.4489,1839.7623,1836.0986,1837.7774,3319.0
2019-11-21 10:35:00,1862.86,1864.23,1861.7,1863.56,1500.0,1839.6141,1840.967,1838.4686,1840.3054,1500.0
2019-11-21 10:40:00,1864.07,1864.23,1861.49,1861.5,1411.0,1840.809,1840.967,1838.2612,1838.2711,1411.0
2019-11-21 10:45:00,1861.38,1864.61,1861.38,1864.59,1500.0,1838.1526,1841.3423,1838.1526,1841.3226,1500.0
2019-11-21 10:50:00,1865.0,1865.0,1864.05,1864.5,1100.0,1841.7274,1841.7274,1840.7893,1841.2337,1100.0
2019-11-21 10:55:00,1864.23,1867.34,1864.16,1866.21,1354.0,1840.967,1844.0382,1840.8979,1842.9223,1354.0
2019-11-21 11:00:00,1866.49,1867.8,1865.28,1867.12,1137.0,1843.1988,1844.4925,1842.0039,1843.821,1137.0
2019-11-21 11:05:00,1867.25,1867.49,1866.81,1867.23,700.0,1843.9494,1844.1864,1843.5148,1843.9296,700.0
2019-11-21 11:10:00,1866.3,1867.31,1863.83,1866.24,4597.0,1843.0112,1844.0086,1840.572,1842.952,4597.0
2019-11-21 11:15:00,1865.19,1865.5,1864.34,1864.34,300.0,1841.9151,1842.2212,1841.0757,1841.0757,300.0
2019-11-21 11:20:00,1865.0,1867.77,1864.99,1867.38,1200.0,1841.7274,1844.4629,1841.7176,1844.0777,1200.0
2019-11-21 11:25:00,1866.43,1867.26,1866.0,1866.0,3628.0,1843.1396,1843.9592,1842.715,1842.715,3628.0
2019-11-21 11:30:00,1866.0,1867.44,1866.0,1867.43,7301.0,1842.715,1844.137,1842.715,1844.1271,7301.0
2019-11-21 11:35:00,1867.43,1867.67,1866.0,1866.5,1500.0,1844.1271,1844.3641,1842.715,1843.2087,1500.0
2019-11-21 11:40:00,1867.23,1868.29,1866.37,1867.48,2010.0,1843.9296,1844.9764,1843.0803,1844.1765,2010.0
2019-11-21 11:45:00,1867.26,1867.99,1866.86,1867.54,700.0,1843.9592,1844.6801,1843.5642,1844.2357,700.0
2019-11-21 11:50:00,1868.19,1868.19,1865.66,1867.44,1600.0,1844.8776,1844.8776,1842.3792,1844.137,1600.0
2019-11-21 11:55:00,1867.68,1868.11,1866.72,1866.88,500.0,1844.374,1844.7986,1843.426,1843.584,500.0
2019-11-21 12:00:00,1866.19,1867.01,1865.86,1866.16,800.0,1842.9026,1843.7124,1842.5767,1842.873,800.0
2019-11-21 12:05:00,1866.49,1868.3,1866.48,1866.54,1000.0,1843.1988,1844.9863,1843.189,1843.2482,1000.0
2019-11-21 12:10:00,1866.51,1867.4,1866.41,1867.08,2852.0,1843.2186,1844.0975,1843.1198,1843.7815,2852.0
2019-11-21 12:15:00,1868.0,1868.0,1865.97,1866.87,968.0,1844.69,1844.69,1842.6853,1843.5741,968.0
2019-11-21 12:20:00,1867.23,1869.13,1866.97,1869.13,700.0,1843.9296,1845.8059,1843.6729,1845.8059,700.0
2019-11-21 12:25:00,1869.13,1869.13,1869.13,1869.13,0.0,1845.8059,1845.8059,1845.8059,1845.8059,0.0
2019-11-21 12:30:00,1868.88,1870.34,1868.58,1870.34,2600.0,1845.559,1847.0008,1845.2628,1847.0008,2600.0
2019-11-21 12:35:00,1870.33,1872.0,1869.12,1871.53,4506.0,1846.9909,1848.6401,1845.796,1848.176,4506.0
2019-11-21 12:40:00,1871.52,1871.52,1868.08,1868.08,1000.0,1848.1661,1848.1661,1844.769,1844.769,1000.0
2019-11-21 12:45:00,1868.71,1868.74,1867.77,1868.64,500.0,1845.3911,1845.4208,1844.4629,1845.322,500.0
2019-11-21 12:50:00,1868.35,1869.38,1868.35,1868.89,400.0,1845.0356,1846.0528,1845.0356,1845.5689,400.0
2019-11-21 12:55:00,1868.9,1868.96,1868.52,1868.95,500.0,1845.5788,1845.638,1845.2035,1845.6281,500.0
2019-11-21 13:00:00,1869.84,1869.84,1869.62,1869.62,300.0,1846.507,1846.507,1846.2898,1846.2898,300.0
2019-11-21 13:05:00,1869.69,1870.07,1869.69,1870.06,300.0,1846.3589,1846.7342,1846.3589,1846.7243,300.0
2019-11-21 13:10:00,1869.13,1869.49,1868.22,1869.49,1500.0,1845.8059,1846.1614,1844.9073,1846.1614,1500.0
2019-11-21 13:15:00,1868.79,1869.48,1868.79,1869.48,200.0,1845.4701,1846.1515,1845.4701,1846.1515,200.0
2019-11-21 13:20:00,1868.59,1870.38,1868.59,1870.02,700.0,1845.2726,1847.0403,1845.2726,1846.6848,700.0
2019-11-21 13:25:00,1870.04,1870.43,1869.53,1869.98,1250.0,1846.7045,1847.0897,1846.2009,1846.6453,1250.0
2019-11-21 13:30:00,1870.01,1870.23,1869.31,1869.69,700.0,1846.6749,1846.8922,1845.9837,1846.3589,700.0
2019-11-21 13:35:00,1869.16,1869.16,1867.61,1867.61,1366.0,1845.8355,1845.8355,1844.3049,1844.3049,1366.0
2019-11-21 13:40:00,1868.39,1869.36,1868.39,1869.36,400.0,1845.0751,1846.033,1845.0751,1846.033,400.0
2019-11-21 13:45:00,1870.08,1873.19,1870.08,1873.18,1600.0,1846.744,1849.8152,1846.744,1849.8054,1600.0
2019-11-21 13:50:00,1873.04,1873.11,1872.28,1872.82,600.0,1849.6671,1849.7362,1848.9166,1849.4499,600.0
2019-11-21 13:55:00,1873.07,1873.2,1872.76,1873.09,400.0,1849.6967,1849.8251,1849.3906,1849.7165,400.0
2019-11-21 14:00:00,1872.8,1872.87,1872.1,1872.61,1900.0,1849.4301,1849.4992,1848.7388,1849.2425,1900.0
2019-11-21 14:05:00,1872.15,1872.5,1870.56,1872.48,1900.0,1848.7882,1849.1338,1847.2181,1849.1141,1900.0
2019-11-21 14:10:00,1872.61,1872.94,1871.47,1872.79,1100.0,1849.2425,1849.5684,1848.1167,1849.4202,1100.0
2019-11-21 14:15:00,1873.32,1874.85,1872.95,1874.16,1132.0,1849.9436,1851.4545,1849.5782,1850.7731,1132.0
2019-11-21 14:20:00,1874.54,1874.83,1873.92,1874.28,1100.0,1851.1484,1851.4348,1850.5361,1850.8916,1100.0
2019-11-21 14:25:00,1874.43,1874.8,1874.08,1874.34,1370.0,1851.0398,1851.4051,1850.6941,1850.9509,1370.0
2019-11-21 14:30:00,1874.61,1875.56,1874.61,1875.56,400.0,1851.2175,1852.1557,1851.2175,1852.1557,400.0
2019-11-21 14:35:00,1875.77,1876.0,1875.5,1876.0,542.0,1852.363,1852.5902,1852.0964,1852.5902,542.0
2019-11-21 14:40:00,1875.67,1875.67,1874.52,1874.83,1701.0,1852.2643,1852.2643,1851.1286,1851.4348,1701.0
2019-11-21 14:45:00,1875.0,1875.31,1874.27,1874.51,1200.0,1851.6027,1851.9088,1850.8818,1851.1188,1200.0
2019-11-21 14:50:00,1874.62,1874.86,1874.14,1874.86,1100.0,1851.2274,1851.4644,1850.7534,1851.4644,1100.0
2019-11-21 14:55:00,1874.86,1874.86,1874.11,1874.11,700.0,1851.4644,1851.4644,1850.7238,1850.7238,700.0
2019-11-21 15:00:00,1874.14,1874.15,1872.78,1872.78,800.0,1850.7534,1850.7633,1849.4104,1849.4104,800.0
2019-11-21 15:05:00,1872.5,1873.96,1872.47,1873.96,2016.0,1849.1338,1850.5756,1849.1042,1850.5756,2016.0
2019-11-21 15:10:00,1873.96,1873.96,1873.96,1873.96,0.0,1850.5756,1850.5756,1850.5756,1850.5756,0.0
2019-11-21 15:15:00,1875.12,1875.12,1873.04,1873.1,1200.0,1851.7212,1851.7212,1849.6671,1849.7264,1200.0
2019-11-21 15:20:00,1872.79,1874.86,1872.69,1874.85,1900.0,1849.4202,1851.4644,1849.3215,1851.4545,1900.0
2019-11-21 15:25:00,1874.53,1874.53,1872.99,1873.59,1220.0,1851.1385,1851.1385,1849.6177,1850.2102,1220.0
2019-11-21 15:30:00,1873.66,1874.37,1873.38,1874.05,1600.0,1850.2794,1850.9805,1850.0029,1850.6645,1600.0
2019-11-21 15:35:00,1874.09,1875.83,1874.09,1874.64,2946.0,1850.704,1852.4223,1850.704,1851.2471,2946.0
2019-11-21 15:40:00,1874.55,1874.55,1873.94,1874.41,900.0,1851.1583,1851.1583,1850.5559,1851.02,900.0
2019-11-21 15:45:00,1874.65,1875.37,1874.47,1875.16,2475.0,1851.257,1851.968,1851.0793,1851.7607,2475.0
2019-11-21 15:50:00,1874.39,1875.12,1871.19,1871.91,8647.0,1851.0003,1851.7212,1847.8402,1848.5512,8647.0
2019-11-21 15:55:00,1871.48,1874.5,1871.48,1873.31,7509.0,1848.1266,1851.1089,1848.1266,1849.9337,7509.0
2019-11-22 09:30:00,1881.45,1884.99,1877.91,1881.12,4703.0,1857.9722,1861.468,1854.4763,1857.6463,4703.0
2019-11-22 09:35:00,1879.82,1879.83,1872.86,1872.86,704.0,1856.3625,1856.3724,1849.4894,1849.4894,704.0
2019-11-22 09:40:00,1873.32,1877.79,1870.43,1877.79,2000.0,1849.9436,1854.3578,1847.0897,1854.3578,2000.0
2019-11-22 09:45:00,1878.9,1879.9,1877.21,1877.21,1172.0,1855.454,1856.4415,1853.7851,1853.7851,1172.0
2019-11-22 09:50:00,1877.21,1879.01,1877.21,1878.17,1300.0,1853.7851,1855.5626,1853.7851,1854.7331,1300.0
2019-11-22 09:55:00,1876.85,1879.84,1876.85,1878.99,800.0,1853.4296,1856.3823,1853.4296,1855.5429,800.0
2019-11-22 10:00:00,1878.47,1881.6,1877.22,1880.16,3943.0,1855.0293,1858.1203,1853.7949,1856.6983,3943.0
2019-11-22 10:05:00,1880.22,1881.51,1880.21,1881.5,1600.0,1856.7575,1858.0314,1856.7476,1858.0215,1600.0
2019-11-22 10:10:00,1880.71,1881.12,1878.13,1879.34,1100.0,1857.2414,1857.6463,1854.6936,1855.8885,1100.0
2019-11-22 10:15:00,1879.34,1879.35,1877.46,1878.11,1200.0,1855.8885,1855.8984,1854.032,1854.6738,1200.0
2019-11-22 10:20:00,1877.78,1878.16,1877.31,1877.31,600.0,1854.348,1854.7232,1853.8838,1853.8838,600.0
2019-11-22 10:25:00,1877.7,1879.99,1877.38,1877.39,700.0,1854.269,1856.5304,1853.953,1853.9628,700.0
2019-11-22 10:30:00,1876.42,1876.84,1874.53,1875.06,1100.0,1853.0049,1853.4197,1851.1385,1851.6619,1100.0
2019-11-22 10:35:00,1874.36,1876.05,1873.6,1874.59,3201.0,1850.9706,1852.6395,1850.2201,1851.1978,3201.0
2019-11-22 10:40:00,1874.38,1874.86,1873.86,1873.86,800.0,1850.9904,1851.4644,1850.4769,1850.4769,800.0
2019-11-22 10:45:00,1873.29,1873.3,1872.75,1873.12,442.0,1849.914,1849.9239,1849.3807,1849.7461,442.0
2019-11-22 10:50:00,1873.41,1874.73,1873.41,1874.73,3304.0,1850.0325,1851.336,1850.0325,1851.336,3304.0
2019-11-22 10:55:00,1874.3,1877.77,1874.27,1876.48,3217.0,1850.9114,1854.3381,1850.8818,1853.0642,3217.0
2019-11-22 11:00:00,1876.48,1877.56,1875.92,1876.57,1500.0,1853.0642,1854.1307,1852.5112,1853.1531,1500.0
2019-11-22 11:05:00,1876.57,1876.57,1874.46,1874.51,1300.0,1853.1531,1853.1531,1851.0694,1851.1188,1300.0
2019-11-22 11:10:00,1875.01,1876.15,1875.01,1876.15,500.0,1851.6125,1852.7383,1851.6125,1852.7383,500.0
2019-11-22 11:15:00,1876.15,1876.47,1874.9,1874.9,1187.0,1852.7383,1853.0543,1851.5039,1851.5039,1187.0
2019-11-22 11:20:00,1874.9,1875.38,1873.04,1873.04,1677.0,1851.5039,1851.9779,1849.6671,1849.6671,1677.0
2019-11-22 11:25:00,1873.04,1873.87,1873.04,1873.41,935.0,1849.6671,1850.4868,1849.6671,1850.0325,935.0
2019-11-22 11:30:00,1873.29,1873.42,1871.51,1872.43,1100.0,1849.914,1850.0424,1848.1562,1849.0647,1100.0
2019-11-22 11:35:00,1871.68,1872.86,1871.67,1872.52,1400.0,1848.3241,1849.4894,1848.3142,1849.1536,1400.0
2019-11-22 11:40:00,1872.18,1873.42,1872.18,1873.42,900.0,1848.8178,1850.0424,1848.8178,1850.0424,900.0
2019-11-22 11:45:00,1873.82,1873.93,1873.82,1873.93,300.0,1850.4374,1850.546,1850.4374,1850.546,300.0
2019-11-22 11:50:00,1874.07,1874.49,1873.63,1874.49,800.0,1850.6843,1851.099,1850.2497,1851.099,800.0
2019-11-22 11:55:00,1874.29,1874.29,1873.35,1873.42,800.0,1850.9015,1850.9015,1849.9732,1850.0424,800.0
2019-11-22 12:00:00,1873.42,1873.97,1872.67,1873.96,1100.0,1850.0424,1850.5855,1849.3017,1850.5756,1100.0
2019-11-22 12:05:00,1874.33,1876.02,1874.33,1875.65,900.0,1850.941,1852.6099,1850.941,1852.2445,900.0
2019-11-22 12:10:00,1876.52,1876.9,1875.35,1875.59,1700.0,1853.1037,1853.4789,1851.9483,1852.1853,1700.0
2019-11-22 12:15:00,1875.59,1876.9,1875.38,1876.88,1600.0,1852.1853,1853.4789,1851.9779,1853.4592,1600.0
2019-11-22 12:20:00,1876.9,1876.9,1876.24,1876.25,700.0,1853.4789,1853.4789,1852.8272,1852.8371,700.0
2019-11-22 12:25:00,1876.23,1878.16,1876.22,1877.9,2100.0,1852.8173,1854.7232,1852.8074,1854.4665,2100.0
2019-11-22 12:30:00,1878.33,1878.33,1876.87,1876.87,600.0,1854.8911,1854.8911,1853.4493,1853.4493,600.0
2019-11-22 12:35:00,1875.84,1877.35,1875.84,1877.34,300.0,1852.4322,1853.9233,1852.4322,1853.9135,300.0
2019-11-22 12:40:00,1876.78,1877.52,1876.78,1877.52,5000.0,1853.3604,1854.0912,1853.3604,1854.0912,5000.0
2019-11-22 12:45:00,1877.37,1878.11,1877.37,1877.91,600.0,1853.9431,1854.6738,1853.9431,1854.4763,600.0
2019-11-22 12:50:00,1878.31,1879.19,1877.84,1877.9,2000.0,1854.8713,1855.7404,1854.4072,1854.4665,2000.0
2019-11-22 12:55:00,1878.22,1878.23,1877.88,1878.04,400.0,1854.7825,1854.7923,1854.4467,1854.6047,400.0
2019-11-22 13:00:00,1878.38,1878.73,1878.16,1878.16,500.0,1854.9405,1855.2861,1854.7232,1854.7232,500.0
2019-11-22 13:05:00,1878.58,1878.77,1878.58,1878.66,700.0,1855.138,1855.3256,1855.138,1855.217,700.0
2019-11-22 13:10:00,1878.04,1878.04,1877.86,1877.89,500.0,1854.6047,1854.6047,1854.427,1854.4566,500.0
2019-11-22 13:15:00,1878.14,1878.26,1878.14,1878.26,300.0,1854.7035,1854.822,1854.7035,1854.822,300.0
2019-11-22 13:20:00,1878.22,1878.7,1877.93,1877.93,900.0,1854.7825,1855.2565,1854.4961,1854.4961,900.0
2019-11-22 13:25:00,1877.42,1878.02,1876.81,1877.66,800.0,1853.9925,1854.585,1853.3901,1854.2295,800.0
2019-11-22 13:30:00,1876.97,1878.23,1876.97,1877.75,1291.0,1853.5481,1854.7923,1853.5481,1854.3183,1291.0
2019-11-22 13:35:00,1877.74,1877.8,1877.27,1877.8,300.0,1854.3085,1854.3677,1853.8443,1854.3677,300.0
2019-11-22 13:40:00,1876.54,1876.54,1876.04,1876.49,400.0,1853.1234,1853.1234,1852.6297,1853.0741,400.0
2019-11-22 13:45:00,1876.47,1877.64,1876.47,1877.64,958.0,1853.0543,1854.2097,1853.0543,1854.2097,958.0
2019-11-22 13:50:00,1877.55,1877.59,1876.7,1876.7,500.0,1854.1208,1854.1603,1853.2814,1853.2814,500.0
2019-11-22 13:55:00,1877.13,1877.6,1876.65,1877.2,1438.0,1853.7061,1854.1702,1853.2321,1853.7752,1438.0
2019-11-22 14:00:00,1877.11,1877.11,1876.31,1876.53,700.0,1853.6863,1853.6863,1852.8963,1853.1136,700.0
2019-11-22 14:05:00,1877.2,1877.25,1876.6,1876.6,400.0,1853.7752,1853.8246,1853.1827,1853.1827,400.0
2019-11-22 14:10:00,1876.66,1877.2,1876.63,1877.2,300.0,1853.2419,1853.7752,1853.2123,1853.7752,300.0
2019-11-22 14:15:00,1876.9,1876.93,1876.65,1876.71,1000.0,1853.4789,1853.5086,1853.2321,1853.2913,1000.0
2019-11-22 14:20:00,1876.41,1876.41,1874.02,1875.13,700.0,1852.9951,1852.9951,1850.6349,1851.731,700.0
2019-11-22 14:25:00,1875.6,1875.6,1874.77,1875.25,1000.0,1852.1952,1852.1952,1851.3755,1851.8495,1000.0
2019-11-22 14:30:00,1875.25,1876.09,1875.25,1875.68,800.0,1851.8495,1852.679,1851.8495,1852.2742,800.0
2019-11-22 14:35:00,1876.69,1877.25,1876.69,1877.24,600.0,1853.2716,1853.8246,1853.2716,1853.8147,600.0
2019-11-22 14:40:00,1876.79,1877.01,1876.78,1877.01,600.0,1853.3703,1853.5876,1853.3604,1853.5876,600.0
2019-11-22 14:45:00,1877.11,1877.2,1876.97,1877.19,700.0,1853.6863,1853.7752,1853.5481,1853.7653,700.0
2019-11-22 14:50:00,1877.56,1878.76,1877.56,1878.76,1386.0,1854.1307,1855.3157,1854.1307,1855.3157,1386.0
2019-11-22 14:55:00,1879.37,1879.79,1878.16,1879.79,1068.0,1855.9181,1856.3329,1854.7232,1856.3329,1068.0
2019-11-22 15:00:00,1879.02,1879.65,1877.29,1878.42,1259.0,1855.5725,1856.1946,1853.8641,1854.98,1259.0
2019-11-22 15:05:00,1879.29,1879.65,1878.72,1879.28,700.0,1855.8391,1856.1946,1855.2762,1855.8292,700.0
2019-11-22 15:10:00,1879.99,1880.68,1879.99,1880.36,400.0,1856.5304,1857.2118,1856.5304,1856.8958,400.0
2019-11-22 15:15:00,1880.54,1880.97,1880.11,1880.42,3402.0,1857.0735,1857.4982,1856.6489,1856.955,3402.0
2019-11-22 15:20:00,1880.47,1880.47,1878.0,1878.0,807.0,1857.0044,1857.0044,1854.5652,1854.5652,807.0
2019-11-22 15:25:00,1878.0,1878.83,1877.65,1878.83,1000.0,1854.5652,1855.3849,1854.2196,1855.3849,1000.0
2019-11-22 15:30:00,1877.78,1877.78,1877.77,1877.78,100.0,1854.348,1854.348,1854.3381,1854.348,100.0
2019-11-22 15:35:00,1878.13,1880.0,1878.13,1879.94,2087.0,1854.6936,1856.5403,1854.6936,1856.481,2087.0
2019-11-22 15:40:00,1879.64,1879.74,1879.28,1879.53,800.0,1856.1847,1856.2835,1855.8292,1856.0761,800.0
2019-11-22 15:45:00,1879.7,1879.77,1879.04,1879.44,1600.0,1856.244,1856.3131,1855.5922,1855.9872,1600.0
2019-11-22 15:50:00,1877.84,1879.23,1875.77,1876.57,5500.0,1854.4072,1855.7799,1852.363,1853.1531,5500.0
2019-11-22 15:55:00,1875.85,1878.69,1875.43,1878.07,6341.0,1852.442,1855.2466,1852.0273,1854.6343,6341.0
2019-11-25 09:30:00,1885.09,1887.52,1875.01,1880.46,10518.0,1861.5667,1863.9664,1851.6125,1856.9945,10518.0
2019-11-25 09:35:00,1880.47,1887.48,1880.38,1884.0,4843.0,1857.0044,1863.9269,1856.9155,1860.4903,4843.0
2019-11-25 09:40:00,1883.97,1883.98,1878.01,1880.72,1300.0,1860.4607,1860.4706,1854.5751,1857.2513,1300.0
2019-11-25 09:45:00,1883.42,1884.68,1880.99,1881.02,3200.0,1859.9176,1861.1619,1857.5179,1857.5475,3200.0
2019-11-25 09:50:00,1882.84,1884.34,1880.99,1881.49,4100.0,1859.3448,1860.8261,1857.5179,1858.0117,4100.0
2019-11-25 09:55:00,1882.77,1889.38,1882.76,1888.99,4240.0,1859.2757,1865.8032,1859.2658,1865.4181,4240.0
2019-11-25 10:00:00,1886.13,1892.23,1886.13,1892.22,1300.0,1862.5938,1868.6176,1862.5938,1868.6078,1300.0
2019-11-25 10:05:00,1892.63,1896.4,1892.63,1896.39,1398.0,1869.0127,1872.7356,1869.0127,1872.7257,1398.0
2019-11-25 10:10:00,1896.4,1899.94,1896.39,1899.23,1948.0,1872.7356,1876.2314,1872.7257,1875.5303,1948.0
2019-11-25 10:15:00,1897.52,1898.18,1895.72,1897.4,1777.0,1873.8416,1874.4934,1872.0641,1873.7231,1777.0
2019-11-25 10:20:00,1898.15,1898.96,1895.01,1895.21,1400.0,1874.4638,1875.2637,1871.363,1871.5605,1400.0
2019-11-25 10:25:00,1896.84,1897.74,1893.88,1893.91,2900.0,1873.1701,1874.0589,1870.2471,1870.2767,2900.0
2019-11-25 10:30:00,1891.82,1894.86,1891.82,1892.5,2100.0,1868.2128,1871.2148,1868.2128,1868.8843,2100.0
2019-11-25 10:35:00,1891.28,1891.28,1887.66,1889.17,2251.0,1867.6795,1867.6795,1864.1047,1865.5958,2251.0
2019-11-25 10:40:00,1889.6,1890.6,1888.51,1888.87,1495.0,1866.0205,1867.008,1864.9441,1865.2996,1495.0
2019-11-25 10:45:00,1888.87,1889.55,1888.02,1889.55,966.0,1865.2996,1865.9711,1864.4602,1865.9711,966.0
2019-11-25 10:50:00,1890.24,1891.79,1889.6,1891.36,1400.0,1866.6525,1868.1831,1866.0205,1867.7585,1400.0
2019-11-25 10:55:00,1890.14,1891.17,1888.99,1891.11,800.0,1866.5537,1867.5709,1865.4181,1867.5116,800.0
2019-11-25 11:00:00,1891.94,1893.42,1891.93,1892.47,700.0,1868.3313,1869.7928,1868.3214,1868.8546,700.0
2019-11-25 11:05:00,1892.44,1893.41,1891.91,1891.92,900.0,1868.825,1869.7829,1868.3016,1868.3115,900.0
2019-11-25 11:10:00,1890.12,1892.48,1888.97,1891.5,1354.0,1866.534,1868.8645,1865.3983,1867.8968,1354.0
2019-11-25 11:15:00,1891.53,1891.53,1891.53,1891.53,100.0,1867.9264,1867.9264,1867.9264,1867.9264,100.0
2019-11-25 11:20:00,1892.32,1892.32,1890.0,1890.08,1840.0,1868.7065,1868.7065,1866.4155,1866.4945,1840.0
2019-11-25 11:25:00,1890.53,1890.53,1888.99,1889.0,1800.0,1866.9389,1866.9389,1865.4181,1865.4279,1800.0
2019-11-25 11:30:00,1889.56,1889.84,1888.13,1888.71,2300.0,1865.981,1866.2575,1864.5688,1865.1416,2300.0
2019-11-25 11:35:00,1888.71,1892.0,1888.71,1892.0,1400.0,1865.1416,1868.3905,1865.1416,1868.3905,1400.0
2019-11-25 11:40:00,1892.88,1892.88,1891.34,1891.86,1403.0,1869.2595,1869.2595,1867.7387,1868.2523,1403.0
2019-11-25 11:45:00,1891.33,1891.34,1891.33,1891.33,100.0,1867.7289,1867.7387,1867.7289,1867.7289,100.0
2019-11-25 11:50:00,1892.26,1893.32,1892.26,1893.32,1300.0,1868.6473,1869.694,1868.6473,1869.694,1300.0
2019-11-25 11:55:00,1893.44,1893.44,1890.86,1890.86,1200.0,1869.8125,1869.8125,1867.2647,1867.2647,1200.0
2019-11-25 12:00:00,1892.4,1892.99,1892.4,1892.99,600.0,1868.7855,1869.3682,1868.7855,1869.3682,600.0
2019-11-25 12:05:00,1893.14,1893.7,1893.14,1893.7,300.0,1869.5163,1870.0693,1869.5163,1870.0693,300.0
2019-11-25 12:10:00,1893.98,1893.98,1893.2,1893.2,200.0,1870.3458,1870.3458,1869.5755,1869.5755,200.0
2019-11-25 12:15:00,1894.39,1894.39,1894.39,1894.39,200.0,1870.7507,1870.7507,1870.7507,1870.7507,200.0
2019-11-25 12:20:00,1895.77,1897.03,1895.77,1896.22,800.0,1872.1135,1873.3577,1872.1135,1872.5579,800.0
2019-11-25 12:25:00,1896.27,1897.09,1895.91,1897.08,600.0,1872.6072,1873.417,1872.2517,1873.4071,600.0
2019-11-25 12:30:00,1897.73,1897.93,1896.97,1897.93,500.0,1874.049,1874.2465,1873.2985,1874.2465,500.0
2019-11-25 12:35:00,1897.96,1898.04,1897.11,1897.65,1659.0,1874.2761,1874.3551,1873.4367,1873.97,1659.0
2019-11-25 12:40:00,1896.87,1898.32,1896.87,1897.97,500.0,1873.1997,1874.6316,1873.1997,1874.286,500.0
2019-11-25 12:45:00,1898.48,1900.34,1898.39,1899.92,3503.0,1874.7897,1876.6264,1874.7008,1876.2117,3503.0
2019-11-25 12:50:00,1900.06,1900.07,1897.2,1898.54,800.0,1876.3499,1876.3598,1873.5256,1874.8489,800.0
2019-11-25 12:55:00,1898.62,1899.92,1897.42,1899.92,1339.0,1874.9279,1876.2117,1873.7429,1876.2117,1339.0
2019-11-25 13:00:00,1900.54,1901.05,1898.85,1898.91,2233.0,1876.8239,1877.3276,1875.155,1875.2143,2233.0
2019-11-25 13:05:00,1900.06,1900.41,1899.21,1899.21,600.0,1876.3499,1876.6956,1875.5105,1875.5105,600.0
2019-11-25 13:10:00,1900.03,1900.03,1897.75,1897.76,800.0,1876.3203,1876.3203,1874.0688,1874.0786,800.0
2019-11-25 13:15:00,1898.34,1898.34,1898.34,1898.34,100.0,1874.6514,1874.6514,1874.6514,1874.6514,100.0
2019-11-25 13:20:00,1899.0,1900.01,1898.41,1900.01,1650.0,1875.3032,1876.3006,1874.7205,1876.3006,1650.0
2019-11-25 13:25:00,1900.5,1900.5,1900.01,1900.5,500.0,1876.7844,1876.7844,1876.3006,1876.7844,500.0
2019-11-25 13:30:00,1900.41,1900.56,1899.38,1899.38,800.0,1876.6956,1876.8437,1875.6784,1875.6784,800.0
2019-11-25 13:35:00,1900.17,1901.0,1900.0,1901.0,1500.0,1876.4586,1877.2782,1876.2907,1877.2782,1500.0
2019-11-25 13:40:00,1901.29,1901.29,1900.01,1900.48,1000.0,1877.5646,1877.5646,1876.3006,1876.7647,1000.0
2019-11-25 13:45:00,1899.85,1900.0,1899.7,1899.7,300.0,1876.1426,1876.2907,1875.9944,1875.9944,300.0
2019-11-25 13:50:00,1900.33,1900.57,1898.4,1898.4,800.0,1876.6166,1876.8536,1874.7107,1874.7107,800.0
2019-11-25 13:55:00,1899.5,1899.65,1898.75,1898.75,700.0,1875.7969,1875.9451,1875.0563,1875.0563,700.0
2019-11-25 14:00:00,1899.48,1899.85,1898.68,1899.84,800.0,1875.7772,1876.1426,1874.9872,1876.1327,800.0
2019-11-25 14:05:00,1899.57,1899.75,1898.84,1899.4,1030.0,1875.8661,1876.0438,1875.1452,1875.6982,1030.0
2019-11-25 14:10:00,1900.0,1900.04,1899.19,1899.19,1200.0,1876.2907,1876.3302,1875.4908,1875.4908,1200.0
2019-11-25 14:15:00,1900.45,1900.84,1900.02,1900.03,2592.0,1876.7351,1877.1202,1876.3104,1876.3203,2592.0
2019-11-25 14:20:00,1900.71,1900.78,1900.62,1900.77,800.0,1876.9918,1877.061,1876.9029,1877.0511,800.0
2019-11-25 14:25:00,1901.04,1901.04,1900.77,1900.78,300.0,1877.3177,1877.3177,1877.0511,1877.061,300.0
2019-11-25 14:30:00,1901.1,1901.98,1900.21,1900.21,2300.0,1877.377,1878.246,1876.4981,1876.4981,2300.0
2019-11-25 14:35:00,1901.11,1901.11,1899.38,1900.71,1600.0,1877.3868,1877.3868,1875.6784,1876.9918,1600.0
2019-11-25 14:40:00,1900.37,1900.78,1900.37,1900.58,400.0,1876.6561,1877.061,1876.6561,1876.8634,400.0
2019-11-25 14:45:00,1900.88,1901.0,1900.31,1901.0,1404.0,1877.1597,1877.2782,1876.5968,1877.2782,1404.0
2019-11-25 14:50:00,1901.09,1901.89,1900.69,1901.83,1800.0,1877.3671,1878.1571,1876.9721,1878.0978,1800.0
2019-11-25 14:55:00,1901.83,1902.55,1901.53,1902.37,1900.0,1878.0978,1878.8089,1877.8016,1878.6311,1900.0
2019-11-25 15:00:00,1902.56,1902.57,1900.93,1901.32,1100.0,1878.8187,1878.8286,1877.2091,1877.5942,1100.0
2019-11-25 15:05:00,1902.48,1902.48,1900.62,1901.02,1518.0,1878.7397,1878.7397,1876.9029,1877.298,1518.0
2019-11-25 15:10:00,1900.85,1901.36,1900.44,1900.97,4000.0,1877.1301,1877.6337,1876.7252,1877.2486,4000.0
2019-11-25 15:15:00,1900.48,1901.0,1899.55,1899.56,2600.0,1876.7647,1877.2782,1875.8463,1875.8562,2600.0
2019-11-25 15:20:00,1899.94,1900.86,1899.62,1900.59,500.0,1876.2314,1877.14,1875.9154,1876.8733,500.0
2019-11-25 15:25:00,1900.59,1900.59,1899.98,1899.98,2600.0,1876.8733,1876.8733,1876.2709,1876.2709,2600.0
2019-11-25 15:30:00,1900.68,1901.3,1899.97,1901.29,800.0,1876.9622,1877.5745,1876.2611,1877.5646,800.0
2019-11-25 15:35:00,1901.93,1902.09,1900.07,1900.2,6900.0,1878.1966,1878.3546,1876.3598,1876.4882,6900.0
2019-11-25 15:40:00,1900.88,1901.32,1899.13,1899.13,1445.0,1877.1597,1877.5942,1875.4315,1875.4315,1445.0
2019-11-25 15:45:00,1899.25,1900.2,1897.98,1897.99,4038.0,1875.55,1876.4882,1874.2959,1874.3058,4038.0
2019-11-25 15:50:00,1895.59,1897.21,1893.54,1893.55,4822.0,1871.9357,1873.5355,1869.9113,1869.9212,4822.0
2019-11-25 15:55:00,1894.9,1898.99,1894.9,1898.99,5464.0,1871.2543,1875.2933,1871.2543,1875.2933,5464.0
2019-11-26 09:30:00,1899.7,1899.75,1895.0,1895.0,3797.0,1875.9944,1876.0438,1871.3531,1871.3531,3797.0
2019-11-26 09:35:00,1898.49,1898.64,1890.0,1895.01,5100.0,1874.7995,1874.9477,1866.4155,1871.363,5100.0
2019-11-26 09:40:00,1894.59,1895.89,1892.28,1892.28,1400.0,1870.9482,1872.232,1868.667,1868.667,1400.0
2019-11-26 09:45:00,1894.99,1897.66,1892.8,1895.47,2000.0,1871.3432,1873.9799,1869.1805,1871.8172,2000.0
2019-11-26 09:50:00,1896.74,1896.74,1893.7,1895.0,1500.0,1873.0714,1873.0714,1870.0693,1871.3531,1500.0
2019-11-26 09:55:00,1893.12,1896.13,1891.34,1894.57,5700.0,1869.4965,1872.469,1867.7387,1870.9284,5700.0
2019-11-26 10:00:00,1893.77,1897.14,1893.76,1895.0,3300.0,1870.1384,1873.4664,1870.1286,1871.3531,3300.0
2019-11-26 10:05:00,1893.79,1895.8,1892.3,1892.31,1000.0,1870.1582,1872.1431,1868.6868,1868.6966,1000.0
2019-11-26 10:10:00,1891.5,1892.86,1890.74,1891.36,4100.0,1867.8968,1869.2398,1867.1462,1867.7585,4100.0
2019-11-26 10:15:00,1891.97,1892.18,1889.9,1889.91,2311.0,1868.3609,1868.5683,1866.3167,1866.3266,2311.0
2019-11-26 10:20:00,1889.03,1889.79,1885.22,1886.78,4049.0,1865.4576,1866.2081,1861.6951,1863.2357,4049.0
2019-11-26 10:25:00,1886.8,1888.0,1886.61,1888.0,1900.0,1863.2554,1864.4404,1863.0678,1864.4404,1900.0
2019-11-26 10:30:00,1889.24,1889.25,1887.0,1887.5,1200.0,1865.665,1865.6748,1863.4529,1863.9467,1200.0
2019-11-26 10:35:00,1886.66,1887.95,1885.85,1887.19,950.0,1863.1171,1864.3911,1862.3173,1863.6405,950.0
2019-11-26 10:40:00,1886.51,1888.9,1886.51,1888.9,504.0,1862.969,1865.3292,1862.969,1865.3292,504.0
2019-11-26 10:45:00,1889.55,1893.47,1889.35,1891.5,2435.0,1865.9711,1869.8422,1865.7736,1867.8968,2435.0
2019-11-26 10:50:00,1891.11,1891.82,1889.87,1891.81,1600.0,1867.5116,1868.2128,1866.2871,1868.2029,1600.0
2019-11-26 10:55:00,1892.42,1892.5,1889.83,1890.65,1620.0,1868.8053,1868.8843,1866.2476,1867.0574,1620.0
2019-11-26 11:00:00,1891.81,1893.67,1891.81,1893.67,400.0,1868.2029,1870.0397,1868.2029,1870.0397,400.0
2019-11-26 11:05:00,1893.51,1894.3,1893.51,1894.3,600.0,1869.8817,1870.6618,1869.8817,1870.6618,600.0
2019-11-26 11:10:00,1894.2,1895.77,1893.65,1893.66,900.0,1870.5631,1872.1135,1870.0199,1870.0298,900.0
2019-11-26 11:15:00,1893.31,1893.45,1893.15,1893.16,700.0,1869.6842,1869.8224,1869.5262,1869.536,700.0
2019-11-26 11:20:00,1891.54,1891.55,1890.02,1890.64,1016.0,1867.9363,1867.9461,1866.4352,1867.0475,1016.0
2019-11-26 11:25:00,1890.01,1891.72,1888.86,1891.72,800.0,1866.4253,1868.114,1865.2897,1868.114,800.0
2019-11-26 11:30:00,1893.56,1893.57,1892.51,1892.9,800.0,1869.931,1869.9409,1868.8941,1869.2793,800.0
2019-11-26 11:35:00,1892.34,1892.35,1890.03,1890.03,500.0,1868.7263,1868.7361,1866.4451,1866.4451,500.0
2019-11-26 11:40:00,1890.72,1892.01,1890.35,1891.9,1228.0,1867.1265,1868.4004,1866.7611,1868.2918,1228.0
2019-11-26 11:45:00,1892.03,1894.17,1889.87,1891.07,1391.0,1868.4201,1870.5334,1866.2871,1867.4721,1391.0
2019-11-26 11:50:00,1891.46,1891.46,1891.03,1891.03,200.0,1867.8573,1867.8573,1867.4326,1867.4326,200.0
2019-11-26 11:55:00,1890.36,1890.37,1889.88,1889.88,700.0,1866.771,1866.7809,1866.297,1866.297,700.0
2019-11-26 12:00:00,1890.92,1891.59,1890.91,1891.58,200.0,1867.324,1867.9856,1867.3141,1867.9758,200.0
2019-11-26 12:05:00,1891.88,1892.03,1891.87,1892.03,200.0,1868.272,1868.4201,1868.2621,1868.4201,200.0
2019-11-26 12:10:00,1892.15,1892.47,1891.12,1891.3,1200.0,1868.5386,1868.8546,1867.5215,1867.6992,1200.0
2019-11-26 12:15:00,1891.77,1892.0,1890.05,1890.39,1892.0,1868.1634,1868.3905,1866.4648,1866.8006,1892.0
2019-11-26 12:20:00,1892.22,1892.23,1891.22,1891.62,300.0,1868.6078,1868.6176,1867.6202,1868.0153,300.0
2019-11-26 12:25:00,1890.6,1892.03,1890.0,1892.03,400.0,1867.008,1868.4201,1866.4155,1868.4201,400.0
2019-11-26 12:30:00,1891.76,1891.76,1891.76,1891.76,100.0,1868.1535,1868.1535,1868.1535,1868.1535,100.0
2019-11-26 12:35:00,1892.35,1892.35,1892.34,1892.35,100.0,1868.7361,1868.7361,1868.7263,1868.7361,100.0
2019-11-26 12:40:00,1892.81,1892.81,1892.21,1892.22,500.0,1869.1904,1869.1904,1868.5979,1868.6078,500.0
2019-11-26 12:45:00,1891.91,1892.07,1891.36,1892.06,500.0,1868.3016,1868.4596,1867.7585,1868.4498,500.0
2019-11-26 12:50:00,1890.88,1890.88,1890.87,1890.88,200.0,1867.2845,1867.2845,1867.2746,1867.2845,200.0
2019-11-26 12:55:00,1890.88,1890.88,1890.88,1890.88,0.0,1867.2845,1867.2845,1867.2845,1867.2845,0.0
2019-11-26 13:00:00,1891.68,1891.85,1891.68,1891.85,300.0,1868.0745,1868.2424,1868.0745,1868.2424,300.0
2019-11-26 13:05:00,1891.2,1891.47,1891.03,1891.47,400.0,1867.6005,1867.8671,1867.4326,1867.8671,400.0
2019-11-26 13:10:00,1891.98,1895.43,1891.98,1895.42,1700.0,1868.3708,1871.7777,1868.3708,1871.7678,1700.0
2019-11-26 13:15:00,1895.09,1895.15,1894.35,1894.35,876.0,1871.442,1871.5012,1870.7112,1870.7112,876.0
2019-11-26 13:20:00,1893.74,1893.74,1892.97,1892.97,600.0,1870.1088,1870.1088,1869.3484,1869.3484,600.0
2019-11-26 13:25:00,1890.51,1890.52,1890.51,1890.51,100.0,1866.9191,1866.929,1866.9191,1866.9191,100.0
2019-11-26 13:30:00,1892.73,1892.73,1890.18,1890.18,700.0,1869.1114,1869.1114,1866.5932,1866.5932,700.0
2019-11-26 13:35:00,1890.98,1892.28,1890.98,1892.28,600.0,1867.3832,1868.667,1867.3832,1868.667,600.0
2019-11-26 13:40:00,1891.76,1891.85,1891.3,1891.31,300.0,1868.1535,1868.2424,1867.6992,1867.7091,300.0
2019-11-26 13:45:00,1891.62,1891.66,1889.99,1890.0,1100.0,1868.0153,1868.0548,1866.4056,1866.4155,1100.0
2019-11-26 13:50:00,1890.36,1890.37,1889.11,1889.12,600.0,1866.771,1866.7809,1865.5366,1865.5465,600.0
2019-11-26 13:55:00,1889.92,1889.93,1889.11,1889.12,300.0,1866.3365,1866.3463,1865.5366,1865.5465,300.0
2019-11-26 14:00:00,1889.98,1889.98,1889.98,1889.98,100.0,1866.3957,1866.3957,1866.3957,1866.3957,100.0
2019-11-26 14:05:00,1889.98,1891.42,1889.9,1890.93,1004.0,1866.3957,1867.8178,1866.3167,1867.3339,1004.0
2019-11-26 14:10:00,1891.19,1891.69,1890.75,1890.76,800.0,1867.5906,1868.0844,1867.1561,1867.166,800.0
2019-11-26 14:15:00,1890.59,1891.01,1889.22,1890.65,1200.0,1866.9981,1867.4129,1865.6452,1867.0574,1200.0
2019-11-26 14:20:00,1890.17,1890.55,1889.83,1889.83,512.0,1866.5833,1866.9586,1866.2476,1866.2476,512.0
2019-11-26 14:25:00,1890.6,1890.91,1888.06,1888.96,1000.0,1867.008,1867.3141,1864.4997,1865.3884,1000.0
2019-11-26 14:30:00,1888.82,1888.82,1888.81,1888.82,100.0,1865.2502,1865.2502,1865.2403,1865.2502,100.0
2019-11-26 14:35:00,1887.98,1887.98,1887.49,1887.49,200.0,1864.4207,1864.4207,1863.9368,1863.9368,200.0
2019-11-26 14:40:00,1888.14,1888.72,1886.43,1887.47,2355.0,1864.5787,1865.1514,1862.89,1863.917,2355.0
2019-11-26 14:45:00,1888.02,1888.02,1888.02,1888.02,100.0,1864.4602,1864.4602,1864.4602,1864.4602,100.0
2019-11-26 14:50:00,1888.49,1889.05,1887.14,1887.15,1152.0,1864.9243,1865.4773,1863.5912,1863.601,1152.0
2019-11-26 14:55:00,1886.81,1886.82,1886.74,1886.74,300.0,1863.2653,1863.2752,1863.1962,1863.1962,300.0
2019-11-26 15:00:00,1886.27,1886.28,1886.27,1886.27,100.0,1862.732,1862.7419,1862.732,1862.732,100.0
2019-11-26 15:05:00,1885.77,1886.33,1885.04,1886.33,600.0,1862.2383,1862.7913,1861.5174,1862.7913,600.0
2019-11-26 15:10:00,1885.19,1885.94,1885.19,1885.45,500.0,1861.6655,1862.4061,1861.6655,1861.9222,500.0
2019-11-26 15:15:00,1885.93,1887.21,1885.68,1885.68,400.0,1862.3963,1863.6603,1862.1494,1862.1494,400.0
2019-11-26 15:20:00,1885.76,1885.76,1883.04,1883.05,881.0,1862.2284,1862.2284,1859.5423,1859.5522,881.0
2019-11-26 15:25:00,1883.93,1884.65,1883.38,1883.48,500.0,1860.4212,1861.1322,1859.8781,1859.9768,500.0
2019-11-26 15:30:00,1884.94,1884.95,1882.73,1884.46,1200.0,1861.4186,1861.4285,1859.2362,1860.9446,1200.0
2019-11-26 15:35:00,1883.85,1884.32,1882.02,1883.09,1773.0,1860.3422,1860.8063,1858.5351,1859.5917,1773.0
2019-11-26 15:40:00,1883.39,1883.98,1883.38,1883.89,400.0,1859.888,1860.4706,1859.8781,1860.3817,400.0
2019-11-26 15:45:00,1883.48,1884.27,1883.48,1883.83,1035.0,1859.9768,1860.757,1859.9768,1860.3225,1035.0
2019-11-26 15:50:00,1884.33,1887.23,1883.46,1886.03,8995.0,1860.8162,1863.68,1859.9571,1862.495,8995.0
2019-11-26 15:55:00,1887.72,1889.98,1886.04,1886.04,5982.0,1864.1639,1866.3957,1862.5049,1862.5049,5982.0
2019-11-27 09:30:00,1893.0,1894.43,1886.54,1891.31,2422.0,1869.378,1870.7902,1862.9986,1867.7091,2422.0
2019-11-27 09:35:00,1892.46,1898.0,1892.45,1896.3,4288.0,1868.8448,1874.3156,1868.8349,1872.6369,4288.0
2019-11-27 09:40:00,1895.25,1897.0,1883.02,1894.96,2100.0,1871.6,1873.3281,1859.5226,1871.3136,2100.0
2019-11-27 09:45:00,1888.75,1896.59,1888.75,1894.44,2230.0,1865.1811,1872.9232,1865.1811,1870.8001,2230.0
2019-11-27 09:50:00,1895.93,1896.67,1891.34,1893.87,2968.0,1872.2715,1873.0022,1867.7387,1870.2372,2968.0
2019-11-27 09:55:00,1895.2,1895.2,1890.9,1891.29,1100.0,1871.5506,1871.5506,1867.3042,1867.6894,1100.0
2019-11-27 10:00:00,1892.17,1894.96,1892.16,1894.34,1452.0,1868.5584,1871.3136,1868.5485,1870.7013,1452.0
2019-11-27 10:05:00,1894.34,1895.8,1893.88,1893.88,1400.0,1870.7013,1872.1431,1870.2471,1870.2471,1400.0
2019-11-27 10:10:00,1894.38,1894.38,1893.4,1893.4,300.0,1870.7408,1870.7408,1869.773,1869.773,300.0
2019-11-27 10:15:00,1894.67,1895.19,1893.92,1893.92,2329.0,1871.0272,1871.5407,1870.2866,1870.2866,2329.0
2019-11-27 10:20:00,1894.71,1895.5,1894.42,1894.43,700.0,1871.0667,1871.8468,1870.7803,1870.7902,700.0
2019-11-27 10:25:00,1895.48,1896.03,1894.01,1895.36,2808.0,1871.8271,1872.3702,1870.3754,1871.7086,2808.0
2019-11-27 10:30:00,1895.5,1895.69,1894.93,1895.35,1000.0,1871.8468,1872.0345,1871.284,1871.6987,1000.0
2019-11-27 10:35:00,1895.59,1899.17,1895.59,1898.28,2082.0,1871.9357,1875.471,1871.9357,1874.5921,2082.0
2019-11-27 10:40:00,1900.37,1901.93,1899.45,1901.57,1449.0,1876.6561,1878.1966,1875.7475,1877.8411,1449.0
2019-11-27 10:45:00,1901.39,1902.74,1900.33,1900.33,524.0,1877.6633,1878.9965,1876.6166,1876.6166,524.0
2019-11-27 10:50:00,1901.88,1902.48,1901.16,1901.79,1512.0,1878.1472,1878.7397,1877.4362,1878.0583,1512.0
2019-11-27 10:55:00,1900.44,1902.43,1900.41,1902.43,400.0,1876.7252,1878.6904,1876.6956,1878.6904,400.0
2019-11-27 11:00:00,1902.16,1906.57,1902.15,1905.58,2323.0,1878.4237,1882.7787,1878.4139,1881.8011,2323.0
2019-11-27 11:05:00,1904.51,1907.97,1904.5,1907.31,1348.0,1880.7444,1884.1612,1880.7345,1883.5095,1348.0
2019-11-27 11:10:00,1907.97,1908.14,1906.31,1907.41,600.0,1884.1612,1884.3291,1882.5219,1883.6082,600.0
2019-11-27 11:15:00,1906.31,1907.09,1906.3,1907.09,400.0,1882.5219,1883.2922,1882.5121,1883.2922,400.0
2019-11-27 11:20:00,1907.3,1907.3,1906.18,1906.87,400.0,1883.4996,1883.4996,1882.3936,1883.075,400.0
2019-11-27 11:25:00,1906.25,1907.37,1906.25,1906.78,853.0,1882.4627,1883.5687,1882.4627,1882.9861,853.0
2019-11-27 11:30:00,1907.86,1908.18,1907.58,1908.18,1000.0,1884.0526,1884.3686,1883.7761,1884.3686,1000.0
2019-11-27 11:35:00,1907.03,1908.52,1907.03,1908.52,497.0,1883.233,1884.7044,1883.233,1884.7044,497.0
2019-11-27 11:40:00,1908.58,1909.21,1908.51,1908.62,2000.0,1884.7636,1885.3858,1884.6945,1884.8031,2000.0
2019-11-27 11:45:00,1908.96,1910.71,1907.77,1910.23,1446.0,1885.1389,1886.867,1883.9637,1886.393,1446.0
2019-11-27 11:50:00,1910.41,1911.74,1910.0,1910.0,2121.0,1886.5708,1887.8842,1886.1659,1886.1659,2121.0
2019-11-27 11:55:00,1909.9,1909.9,1909.21,1909.41,400.0,1886.0671,1886.0671,1885.3858,1885.5833,400.0
2019-11-27 12:00:00,1910.61,1910.64,1909.12,1909.13,500.0,1886.7683,1886.7979,1885.2969,1885.3068,500.0
2019-11-27 12:05:00,1909.13,1909.13,1909.13,1909.13,100.0,1885.3068,1885.3068,1885.3068,1885.3068,100.0
2019-11-27 12:10:00,1909.73,1910.3,1907.43,1909.68,1099.0,1885.8993,1886.4622,1883.628,1885.8499,1099.0
2019-11-27 12:15:00,1909.27,1909.27,1907.62,1907.62,300.0,1885.445,1885.445,1883.8156,1883.8156,300.0
2019-11-27 12:20:00,1909.2,1912.16,1908.66,1912.16,1100.0,1885.3759,1888.2989,1884.8426,1888.2989,1100.0
2019-11-27 12:25:00,1911.66,1913.84,1910.16,1911.69,900.0,1887.8052,1889.958,1886.3239,1887.8348,900.0
2019-11-27 12:30:00,1909.94,1911.45,1909.53,1910.93,500.0,1886.1066,1887.5978,1885.7018,1887.0843,500.0
2019-11-27 12:35:00,1909.8,1909.81,1909.53,1909.53,200.0,1885.9684,1885.9783,1885.7018,1885.7018,200.0
2019-11-27 12:40:00,1909.53,1909.53,1909.53,1909.53,0.0,1885.7018,1885.7018,1885.7018,1885.7018,0.0
2019-11-27 12:45:00,1910.72,1910.88,1910.43,1910.62,800.0,1886.8769,1887.0349,1886.5905,1886.7782,800.0
2019-11-27 12:50:00,1911.89,1913.44,1911.89,1913.43,300.0,1888.0323,1889.563,1888.0323,1889.5531,300.0
2019-11-27 12:55:00,1911.83,1911.83,1911.47,1911.47,509.0,1887.9731,1887.9731,1887.6176,1887.6176,509.0
2019-11-27 13:00:00,1910.62,1911.89,1910.62,1911.89,300.0,1886.7782,1888.0323,1886.7782,1888.0323,300.0
2019-11-27 13:05:00,1912.66,1913.41,1912.0,1912.0,300.0,1888.7927,1889.5333,1888.1409,1888.1409,300.0
2019-11-27 13:10:00,1913.4,1913.59,1913.4,1913.58,784.0,1889.5235,1889.7111,1889.5235,1889.7012,784.0
2019-11-27 13:15:00,1911.28,1912.23,1911.28,1911.99,300.0,1887.4299,1888.3681,1887.4299,1888.1311,300.0
2019-11-27 13:20:00,1912.0,1912.0,1912.0,1912.0,190.0,1888.1409,1888.1409,1888.1409,1888.1409,190.0
2019-11-27 13:25:00,1910.94,1912.05,1910.93,1912.05,500.0,1887.0942,1888.1903,1887.0843,1888.1903,500.0
2019-11-27 13:30:00,1913.3,1913.3,1912.99,1913.07,400.0,1889.4247,1889.4247,1889.1186,1889.1976,400.0
2019-11-27 13:35:00,1913.91,1913.92,1913.18,1913.19,445.0,1890.0271,1890.037,1889.3062,1889.3161,445.0
2019-11-27 13:40:00,1913.19,1913.19,1913.19,1913.19,0.0,1889.3161,1889.3161,1889.3161,1889.3161,0.0
2019-11-27 13:45:00,1912.67,1913.92,1912.5,1913.92,300.0,1888.8026,1890.037,1888.6347,1890.037,300.0
2019-11-27 13:50:00,1913.26,1913.77,1913.26,1913.61,700.0,1889.3852,1889.8889,1889.3852,1889.7309,700.0
2019-11-27 13:55:00,1913.48,1913.55,1913.48,1913.55,200.0,1889.6025,1889.6716,1889.6025,1889.6716,200.0
2019-11-27 14:00:00,1913.55,1913.55,1913.55,1913.55,0.0,1889.6716,1889.6716,1889.6716,1889.6716,0.0
2019-11-27 14:05:00,1913.48,1913.48,1913.48,1913.48,200.0,1889.6025,1889.6025,1889.6025,1889.6025,200.0
2019-11-27 14:10:00,1913.99,1913.99,1913.38,1913.38,300.0,1890.1061,1890.1061,1889.5037,1889.5037,300.0
2019-11-27 14:15:00,1913.57,1913.89,1913.57,1913.89,200.0,1889.6914,1890.0074,1889.6914,1890.0074,200.0
2019-11-27 14:20:00,1914.53,1914.63,1913.99,1913.99,500.0,1890.6394,1890.7381,1890.1061,1890.1061,500.0
2019-11-27 14:25:00,1914.63,1914.76,1914.26,1914.76,1000.0,1890.7381,1890.8665,1890.3727,1890.8665,1000.0
2019-11-27 14:30:00,1915.34,1915.47,1915.04,1915.05,1948.0,1891.4393,1891.5676,1891.143,1891.1529,1948.0
2019-11-27 14:35:00,1915.0,1915.24,1914.15,1915.24,400.0,1891.1035,1891.3405,1890.2641,1891.3405,400.0
2019-11-27 14:40:00,1915.24,1916.32,1915.03,1915.94,2000.0,1891.3405,1892.407,1891.1331,1892.0318,2000.0
2019-11-27 14:45:00,1915.55,1915.55,1915.33,1915.34,900.0,1891.6466,1891.6466,1891.4294,1891.4393,900.0
2019-11-27 14:50:00,1915.33,1916.35,1914.04,1915.46,2099.0,1891.4294,1892.4367,1890.1555,1891.5578,2099.0
2019-11-27 14:55:00,1915.88,1916.11,1914.26,1916.11,600.0,1891.9725,1892.1997,1890.3727,1892.1997,600.0
2019-11-27 15:00:00,1914.98,1915.05,1914.36,1914.7,900.0,1891.0838,1891.1529,1890.4715,1890.8073,900.0
2019-11-27 15:05:00,1914.96,1914.96,1914.07,1914.07,200.0,1891.064,1891.064,1890.1851,1890.1851,200.0
2019-11-27 15:10:00,1914.85,1914.86,1913.89,1913.95,1200.0,1890.9554,1890.9653,1890.0074,1890.0666,1200.0
2019-11-27 15:15:00,1914.01,1914.22,1913.76,1914.21,700.0,1890.1259,1890.3332,1889.879,1890.3234,700.0
2019-11-27 15:20:00,1913.16,1913.16,1913.15,1913.16,262.0,1889.2865,1889.2865,1889.2766,1889.2865,262.0
2019-11-27 15:25:00,1912.56,1912.83,1911.76,1911.76,1356.0,1888.694,1888.9606,1887.9039,1887.9039,1356.0
2019-11-27 15:30:00,1911.76,1912.88,1911.68,1911.68,2300.0,1887.9039,1889.01,1887.8249,1887.8249,2300.0
2019-11-27 15:35:00,1911.5,1912.26,1910.65,1910.65,900.0,1887.6472,1888.3977,1886.8078,1886.8078,900.0
2019-11-27 15:40:00,1910.11,1910.4,1909.68,1909.69,843.0,1886.2745,1886.5609,1885.8499,1885.8598,843.0
2019-11-27 15:45:00,1909.64,1910.01,1907.43,1907.44,2552.0,1885.8104,1886.1758,1883.628,1883.6378,2552.0
2019-11-27 15:50:00,1908.92,1910.23,1908.17,1908.28,4116.0,1885.0994,1886.393,1884.3587,1884.4674,4116.0
2019-11-27 15:55:00,1908.6,1908.71,1905.58,1907.66,4650.0,1884.7834,1884.892,1881.8011,1883.8551,4650.0
2019-11-29 09:30:00,1904.89,1910.0,1901.98,1904.06,3912.0,1881.1197,1886.1659,1878.246,1880.3,3912.0
2019-11-29 09:35:00,1909.08,1910.0,1904.69,1906.83,1000.0,1885.2574,1886.1659,1880.9222,1883.0355,1000.0
2019-11-29 09:40:00,1907.97,1907.98,1905.27,1905.27,506.0,1884.1612,1884.1711,1881.4949,1881.4949,506.0
2019-11-29 09:45:00,1905.27,1907.13,1903.03,1905.08,2900.0,1881.4949,1883.3317,1879.2829,1881.3073,2900.0
2019-11-29 09:50:00,1905.11,1906.71,1905.03,1905.41,2641.0,1881.3369,1882.917,1881.2579,1881.6332,2641.0
2019-11-29 09:55:00,1906.66,1907.69,1905.03,1905.03,1200.0,1882.8676,1883.8847,1881.2579,1881.2579,1200.0
2019-11-29 10:00:00,1905.97,1905.98,1905.01,1905.01,700.0,1882.1862,1882.1961,1881.2382,1881.2382,700.0
2019-11-29 10:05:00,1905.67,1909.02,1905.67,1909.02,1110.0,1881.8899,1885.1981,1881.8899,1885.1981,1110.0
2019-11-29 10:10:00,1909.02,1909.89,1908.58,1908.87,800.0,1885.1981,1886.0573,1884.7636,1885.05,800.0
2019-11-29 10:15:00,1909.94,1909.94,1907.21,1907.21,300.0,1886.1066,1886.1066,1883.4107,1883.4107,300.0
2019-11-29 10:20:00,1908.59,1909.13,1906.04,1907.92,1197.0,1884.7735,1885.3068,1882.2553,1884.1119,1197.0
2019-11-29 10:25:00,1907.92,1908.77,1907.92,1908.77,441.0,1884.1119,1884.9512,1884.1119,1884.9512,441.0
2019-11-29 10:30:00,1907.98,1908.13,1905.15,1908.13,700.0,1884.1711,1884.3192,1881.3764,1884.3192,700.0
2019-11-29 10:35:00,1907.8,1908.13,1905.72,1905.72,800.0,1883.9934,1884.3192,1881.9393,1881.9393,800.0
2019-11-29 10:40:00,1907.8,1908.09,1907.01,1908.09,300.0,1883.9934,1884.2797,1883.2132,1884.2797,300.0
2019-11-29 10:45:00,1908.59,1908.59,1906.18,1906.19,1532.0,1884.7735,1884.7735,1882.3936,1882.4034,1532.0
2019-11-29 10:50:00,1905.88,1907.01,1905.88,1906.62,800.0,1882.0973,1883.2132,1882.0973,1882.8281,800.0
2019-11-29 10:55:00,1906.22,1907.46,1906.22,1906.24,1717.0,1882.4331,1883.6576,1882.4331,1882.4528,1717.0
2019-11-29 11:00:00,1906.83,1907.2,1904.83,1905.9,3714.0,1883.0355,1883.4008,1881.0604,1882.1171,3714.0
2019-11-29 11:05:00,1906.21,1907.08,1904.54,1906.22,1126.0,1882.4232,1883.2823,1880.774,1882.4331,1126.0
2019-11-29 11:10:00,1906.22,1906.23,1903.19,1903.25,2512.0,1882.4331,1882.4429,1879.4409,1879.5001,2512.0
2019-11-29 11:15:00,1903.25,1903.25,1902.16,1902.77,689.0,1879.5001,1879.5001,1878.4237,1879.0261,689.0
2019-11-29 11:20:00,1901.58,1903.08,1901.38,1903.08,800.0,1877.851,1879.3323,1877.6535,1879.3323,800.0
2019-11-29 11:25:00,1904.33,1904.33,1903.22,1903.22,630.0,1880.5667,1880.5667,1879.4705,1879.4705,630.0
2019-11-29 11:30:00,1903.41,1903.41,1900.87,1900.87,1400.0,1879.6581,1879.6581,1877.1498,1877.1498,1400.0
2019-11-29 11:35:00,1900.87,1900.87,1900.87,1900.87,0.0,1877.1498,1877.1498,1877.1498,1877.1498,0.0
2019-11-29 11:40:00,1903.19,1903.93,1901.38,1902.83,1500.0,1879.4409,1880.1716,1877.6535,1879.0854,1500.0
2019-11-29 11:45:00,1900.83,1900.84,1900.83,1900.84,296.0,1877.1103,1877.1202,1877.1103,1877.1202,296.0
2019-11-29 11:50:00,1901.21,1902.1,1900.83,1902.1,896.0,1877.4856,1878.3645,1877.1103,1878.3645,896.0
2019-11-29 11:55:00,1902.12,1902.97,1902.12,1902.77,400.0,1878.3842,1879.2236,1878.3842,1879.0261,400.0
2019-11-29 12:00:00,1902.96,1902.96,1902.89,1902.89,710.0,1879.2137,1879.2137,1879.1446,1879.1446,710.0
2019-11-29 12:05:00,1902.88,1902.88,1900.12,1901.21,1200.0,1879.1347,1879.1347,1876.4092,1877.4856,1200.0
2019-11-29 12:10:00,1901.11,1901.87,1900.76,1900.76,1030.0,1877.3868,1878.1374,1877.0412,1877.0412,1030.0
2019-11-29 12:15:00,1900.72,1901.04,1900.72,1901.04,1000.0,1877.0017,1877.3177,1877.0017,1877.3177,1000.0
2019-11-29 12:20:00,1901.42,1901.42,1899.08,1900.34,1600.0,1877.693,1877.693,1875.3822,1876.6264,1600.0
2019-11-29 12:25:00,1900.0,1900.05,1899.26,1899.76,678.0,1876.2907,1876.3401,1875.5599,1876.0537,678.0
2019-11-29 12:30:00,1900.7,1902.16,1900.34,1902.15,1400.0,1876.982,1878.4237,1876.6264,1878.4139,1400.0
2019-11-29 12:35:00,1901.06,1903.27,1900.0,1902.92,2100.0,1877.3375,1879.5199,1876.2907,1879.1742,2100.0
2019-11-29 12:40:00,1901.45,1903.29,1901.45,1903.29,800.0,1877.7226,1879.5396,1877.7226,1879.5396,800.0
2019-11-29 12:45:00,1903.59,1903.59,1901.01,1901.01,1609.0,1879.8359,1879.8359,1877.2881,1877.2881,1609.0
2019-11-29 12:50:00,1901.25,1901.88,1900.09,1901.88,1411.0,1877.5251,1878.1472,1876.3796,1878.1472,1411.0
2019-11-29 12:55:00,1901.88,1904.83,1900.0,1902.59,2879.0,1878.1472,1881.0604,1876.2907,1878.8484,2879.0
2019-12-02 09:30:00,1898.21,1903.49,1895.66,1897.0,5389.0,1874.523,1879.7371,1872.0048,1873.3281,5389.0
2019-12-02 09:35:00,1899.21,1899.64,1888.87,1888.87,3921.0,1875.5105,1875.9352,1865.2996,1865.2996,3921.0
2019-12-02 09:40:00,1890.43,1890.43,1890.42,1890.43,100.0,1866.8401,1866.8401,1866.8302,1866.8401,100.0
2019-12-02 09:45:00,1891.22,1893.28,1890.84,1893.28,1300.0,1867.6202,1869.6545,1867.245,1869.6545,1300.0
2019-12-02 09:50:00,1892.61,1892.62,1887.59,1892.07,800.0,1868.9929,1869.0028,1864.0355,1868.4596,800.0
2019-12-02 09:55:00,1890.44,1891.59,1888.41,1888.42,6500.0,1866.85,1867.9856,1864.8453,1864.8552,6500.0
2019-12-02 10:00:00,1889.27,1890.9,1883.52,1884.44,3859.0,1865.6946,1867.3042,1860.0163,1860.9249,3859.0
2019-12-02 10:05:00,1884.44,1888.94,1884.17,1885.96,2500.0,1860.9249,1865.3687,1860.6582,1862.4259,2500.0
2019-12-02 10:10:00,1886.33,1891.01,1886.1,1888.21,1650.0,1862.7913,1867.4129,1862.5641,1864.6478,1650.0
2019-12-02 10:15:00,1888.03,1888.96,1883.84,1885.01,1900.0,1864.4701,1865.3884,1860.3323,1861.4877,1900.0
2019-12-02 10:20:00,1885.74,1885.74,1882.45,1882.46,1650.0,1862.2086,1862.2086,1858.9597,1858.9696,1650.0
2019-12-02 10:25:00,1882.67,1883.99,1881.68,1881.99,900.0,1859.1769,1860.4805,1858.1993,1858.5054,900.0
2019-12-02 10:30:00,1882.96,1882.96,1880.56,1881.96,1015.0,1859.4633,1859.4633,1857.0933,1858.4758,1015.0
2019-12-02 10:35:00,1881.06,1881.06,1875.15,1877.59,2205.0,1857.587,1857.587,1851.7508,1854.1603,2205.0
2019-12-02 10:40:00,1877.67,1877.75,1877.6,1877.75,300.0,1854.2393,1854.3183,1854.1702,1854.3183,300.0
2019-12-02 10:45:00,1880.25,1880.25,1876.85,1877.7,1200.0,1856.7871,1856.7871,1853.4296,1854.269,1200.0
2019-12-02 10:50:00,1876.34,1876.34,1871.49,1872.01,3200.0,1852.9259,1852.9259,1848.1364,1848.65,3200.0
2019-12-02 10:55:00,1872.03,1874.22,1867.75,1871.21,2893.0,1848.6697,1850.8324,1844.4431,1847.8599,2893.0
2019-12-02 11:00:00,1871.46,1873.46,1871.07,1872.52,600.0,1848.1068,1850.0819,1847.7217,1849.1536,600.0
2019-12-02 11:05:00,1871.35,1871.64,1871.2,1871.64,300.0,1847.9982,1848.2846,1847.8501,1848.2846,300.0
2019-12-02 11:10:00,1871.13,1875.39,1871.13,1873.63,2004.0,1847.7809,1851.9878,1847.7809,1850.2497,2004.0
2019-12-02 11:15:00,1873.62,1873.62,1871.02,1873.06,600.0,1850.2399,1850.2399,1847.6723,1849.6869,600.0
2019-12-02 11:20:00,1874.13,1875.1,1872.83,1873.03,2029.0,1850.7435,1851.7014,1849.4597,1849.6572,2029.0
2019-12-02 11:25:00,1874.18,1874.25,1873.14,1874.25,504.0,1850.7929,1850.862,1849.7659,1850.862,504.0
2019-12-02 11:30:00,1873.94,1876.71,1873.06,1876.71,2000.0,1850.5559,1853.2913,1849.6869,1853.2913,2000.0
2019-12-02 11:35:00,1875.44,1875.81,1875.43,1875.81,500.0,1852.0372,1852.4025,1852.0273,1852.4025,500.0
2019-12-02 11:40:00,1877.13,1877.13,1876.51,1876.52,400.0,1853.7061,1853.7061,1853.0938,1853.1037,400.0
2019-12-02 11:45:00,1878.69,1881.26,1878.69,1881.26,500.0,1855.2466,1857.7845,1855.2466,1857.7845,500.0
2019-12-02 11:50:00,1882.51,1884.13,1882.04,1882.48,1708.0,1859.0189,1860.6187,1858.5548,1858.9893,1708.0
2019-12-02 11:55:00,1882.48,1882.48,1879.85,1880.6,1014.0,1858.9893,1858.9893,1856.3921,1857.1328,1014.0
2019-12-02 12:00:00,1881.14,1883.66,1881.09,1882.16,1514.0,1857.666,1860.1546,1857.6167,1858.6733,1514.0
2019-12-02 12:05:00,1882.03,1882.03,1880.51,1880.52,400.0,1858.5449,1858.5449,1857.0439,1857.0538,400.0
2019-12-02 12:10:00,1881.85,1882.62,1881.74,1882.27,1281.0,1858.3672,1859.1276,1858.2585,1858.7819,1281.0
2019-12-02 12:15:00,1883.27,1884.45,1881.76,1881.76,1400.0,1859.7695,1860.9347,1858.2783,1858.2783,1400.0
2019-12-02 12:20:00,1883.75,1884.13,1882.99,1883.2,600.0,1860.2435,1860.6187,1859.4929,1859.7003,600.0
2019-12-02 12:25:00,1882.19,1883.61,1876.8,1877.6,3306.0,1858.7029,1860.1052,1853.3802,1854.1702,3306.0
2019-12-02 12:30:00,1877.17,1877.35,1877.16,1877.34,500.0,1853.7456,1853.9233,1853.7357,1853.9135,500.0
2019-12-02 12:35:00,1876.95,1876.96,1876.77,1876.77,200.0,1853.5283,1853.5382,1853.3506,1853.3506,200.0
2019-12-02 12:40:00,1874.79,1878.58,1874.79,1878.58,2400.0,1851.3953,1855.138,1851.3953,1855.138,2400.0
2019-12-02 12:45:00,1878.87,1879.77,1878.79,1879.44,500.0,1855.4244,1856.3131,1855.3454,1855.9872,500.0
2019-12-02 12:50:00,1879.84,1879.98,1878.78,1879.98,300.0,1856.3823,1856.5205,1855.3355,1856.5205,300.0
2019-12-02 12:55:00,1880.66,1880.67,1878.47,1879.23,900.0,1857.192,1857.2019,1855.0293,1855.7799,900.0
2019-12-02 13:00:00,1878.35,1879.85,1878.35,1879.85,600.0,1854.9108,1856.3921,1854.9108,1856.3921,600.0
2019-12-02 13:05:00,1881.31,1881.41,1881.3,1881.41,400.0,1857.8339,1857.9327,1857.824,1857.9327,400.0
2019-12-02 13:10:00,1881.41,1882.16,1881.3,1882.16,300.0,1857.9327,1858.6733,1857.824,1858.6733,300.0
2019-12-02 13:15:00,1882.4,1882.4,1882.4,1882.4,100.0,1858.9103,1858.9103,1858.9103,1858.9103,100.0
2019-12-02 13:20:00,1882.4,1882.42,1880.71,1882.42,800.0,1858.9103,1858.9301,1857.2414,1858.9301,800.0
2019-12-02 13:25:00,1883.33,1883.34,1882.35,1882.35,1736.0,1859.8287,1859.8386,1858.8609,1858.8609,1736.0
2019-12-02 13:30:00,1880.54,1881.44,1879.83,1881.43,300.0,1857.0735,1857.9623,1856.3724,1857.9524,300.0
2019-12-02 13:35:00,1881.21,1883.13,1881.21,1883.13,700.0,1857.7352,1859.6312,1857.7352,1859.6312,700.0
2019-12-02 13:40:00,1882.33,1882.94,1881.89,1882.93,400.0,1858.8412,1859.4436,1858.4067,1859.4337,400.0
2019-12-02 13:45:00,1883.67,1884.38,1883.53,1883.53,1100.0,1860.1645,1860.8656,1860.0262,1860.0262,1100.0
2019-12-02 13:50:00,1883.36,1883.78,1882.41,1882.42,700.0,1859.8583,1860.2731,1858.9202,1858.9301,700.0
2019-12-02 13:55:00,1882.67,1882.67,1882.35,1882.46,400.0,1859.1769,1859.1769,1858.8609,1858.9696,400.0
2019-12-02 14:00:00,1882.3,1883.96,1882.3,1883.95,500.0,1858.8116,1860.4508,1858.8116,1860.441,500.0
2019-12-02 14:05:00,1883.71,1883.71,1883.5,1883.58,682.0,1860.204,1860.204,1859.9966,1860.0756,682.0
2019-12-02 14:10:00,1884.05,1884.99,1883.59,1884.95,3100.0,1860.5397,1861.468,1860.0855,1861.4285,3100.0
2019-12-02 14:15:00,1886.07,1886.53,1886.0,1886.13,600.0,1862.5345,1862.9888,1862.4654,1862.5938,600.0
2019-12-02 14:20:00,1885.84,1886.47,1882.34,1882.34,2018.0,1862.3074,1862.9295,1858.8511,1858.8511,2018.0
2019-12-02 14:25:00,1882.34,1882.91,1882.26,1882.91,900.0,1858.8511,1859.4139,1858.7721,1859.4139,900.0
2019-12-02 14:30:00,1882.58,1884.16,1881.71,1884.01,1586.0,1859.0881,1860.6483,1858.2289,1860.5002,1586.0
2019-12-02 14:35:00,1883.34,1883.35,1881.35,1881.35,400.0,1859.8386,1859.8485,1857.8734,1857.8734,400.0
2019-12-02 14:40:00,1881.88,1885.47,1881.88,1885.47,1608.0,1858.3968,1861.942,1858.3968,1861.942,1608.0
2019-12-02 14:45:00,1885.47,1885.47,1885.47,1885.47,0.0,1861.942,1861.942,1861.942,1861.942,0.0
2019-12-02 14:50:00,1885.43,1885.44,1884.58,1884.58,400.0,1861.9025,1861.9124,1861.0631,1861.0631,400.0
2019-12-02 14:55:00,1885.4,1885.92,1885.25,1885.25,400.0,1861.8729,1862.3864,1861.7247,1861.7247,400.0
2019-12-02 15:00:00,1885.0,1885.0,1883.11,1883.11,625.0,1861.4779,1861.4779,1859.6114,1859.6114,625.0
2019-12-02 15:05:00,1883.33,1883.33,1880.96,1882.41,500.0,1859.8287,1859.8287,1857.4883,1858.9202,500.0
2019-12-02 15:10:00,1882.51,1882.63,1881.77,1882.61,700.0,1859.0189,1859.1374,1858.2882,1859.1177,700.0
2019-12-02 15:15:00,1882.41,1885.02,1882.41,1884.11,800.0,1858.9202,1861.4976,1858.9202,1860.599,800.0
2019-12-02 15:20:00,1883.61,1883.61,1881.21,1881.39,1000.0,1860.1052,1860.1052,1857.7352,1857.9129,1000.0
2019-12-02 15:25:00,1881.56,1881.57,1880.0,1880.1,700.0,1858.0808,1858.0907,1856.5403,1856.639,700.0
2019-12-02 15:30:00,1880.76,1882.28,1880.75,1881.02,1000.0,1857.2908,1858.7918,1857.2809,1857.5475,1000.0
2019-12-02 15:35:00,1881.1,1882.21,1880.7,1882.2,1325.0,1857.6265,1858.7227,1857.2315,1858.7128,1325.0
2019-12-02 15:40:00,1881.74,1882.67,1880.45,1882.67,1000.0,1858.2585,1859.1769,1856.9846,1859.1769,1000.0
2019-12-02 15:45:00,1882.64,1883.71,1881.42,1881.42,1700.0,1859.1473,1860.204,1857.9425,1857.9425,1700.0
2019-12-02 15:50:00,1882.0,1882.47,1881.08,1881.79,2813.0,1858.5153,1858.9794,1857.6068,1858.3079,2813.0
2019-12-02 15:55:00,1881.88,1884.62,1881.05,1884.45,8205.0,1858.3968,1861.1026,1857.5772,1860.9347,8205.0
2019-12-03 09:30:00,1865.39,1870.94,1852.51,1855.51,5988.0,1842.1126,1847.5933,1829.3933,1832.3559,5988.0
2019-12-03 09:35:00,1858.0,1861.31,1855.35,1860.66,1739.0,1834.8148,1838.0835,1832.1979,1837.4416,1739.0
2019-12-03 09:40:00,1862.02,1865.09,1859.75,1863.18,2202.0,1838.7846,1841.8163,1836.5429,1839.9301,2202.0
2019-12-03 09:45:00,1863.19,1864.01,1860.02,1861.83,1200.0,1839.94,1840.7498,1836.8096,1838.597,1200.0
2019-12-03 09:50:00,1859.48,1859.49,1854.22,1858.35,2971.0,1836.2763,1836.2862,1831.082,1835.1604,2971.0
2019-12-03 09:55:00,1857.51,1859.74,1856.02,1859.58,600.0,1834.3309,1836.5331,1832.8595,1836.3751,600.0
2019-12-03 10:00:00,1861.99,1863.94,1860.9,1860.9,2230.0,1838.755,1840.6807,1837.6786,1837.6786,2230.0
2019-12-03 10:05:00,1859.15,1862.3,1859.14,1862.3,300.0,1835.9504,1839.0611,1835.9406,1839.0611,300.0
2019-12-03 10:10:00,1864.01,1865.18,1861.38,1865.18,700.0,1840.7498,1841.9052,1838.1526,1841.9052,700.0
2019-12-03 10:15:00,1865.99,1872.33,1863.35,1872.32,1458.0,1842.7051,1848.966,1840.098,1848.9561,1458.0
2019-12-03 10:20:00,1870.68,1870.69,1868.86,1870.32,500.0,1847.3366,1847.3464,1845.5393,1846.981,500.0
2019-12-03 10:25:00,1869.23,1870.95,1869.23,1870.94,200.0,1845.9047,1847.6032,1845.9047,1847.5933,200.0
2019-12-03 10:30:00,1870.28,1873.95,1870.27,1872.07,1000.0,1846.9415,1850.5658,1846.9317,1848.7092,1000.0
2019-12-03 10:35:00,1871.47,1872.9,1869.83,1869.84,1600.0,1848.1167,1849.5289,1846.4972,1846.507,1600.0
2019-12-03 10:40:00,1870.37,1875.98,1869.42,1874.74,1300.0,1847.0304,1852.5704,1846.0923,1851.3459,1300.0
2019-12-03 10:45:00,1873.84,1873.84,1872.89,1872.89,500.0,1850.4571,1850.4571,1849.519,1849.519,500.0
2019-12-03 10:50:00,1872.52,1873.39,1871.91,1871.91,800.0,1849.1536,1850.0127,1848.5512,1848.5512,800.0
2019-12-03 10:55:00,1871.86,1874.99,1870.65,1873.12,2700.0,1848.5018,1851.5928,1847.3069,1849.7461,2700.0
2019-12-03 11:00:00,1870.78,1873.78,1870.78,1872.48,986.0,1847.4353,1850.3979,1847.4353,1849.1141,986.0
2019-12-03 11:05:00,1873.34,1874.57,1873.33,1873.35,300.0,1849.9634,1851.178,1849.9535,1849.9732,300.0
2019-12-03 11:10:00,1874.51,1875.52,1873.37,1874.95,700.0,1851.1188,1852.1162,1849.993,1851.5533,700.0
2019-12-03 11:15:00,1873.37,1874.75,1873.37,1874.75,300.0,1849.993,1851.3558,1849.993,1851.3558,300.0
2019-12-03 11:20:00,1876.22,1876.22,1875.96,1875.96,400.0,1852.8074,1852.8074,1852.5507,1852.5507,400.0
2019-12-03 11:25:00,1874.55,1874.55,1874.0,1874.0,200.0,1851.1583,1851.1583,1850.6151,1850.6151,200.0
2019-12-03 11:30:00,1873.94,1873.95,1871.82,1872.87,1600.0,1850.5559,1850.5658,1848.4623,1849.4992,1600.0
2019-12-03 11:35:00,1872.98,1874.91,1872.22,1873.34,1569.0,1849.6079,1851.5138,1848.8573,1849.9634,1569.0
2019-12-03 11:40:00,1874.62,1876.73,1874.62,1876.73,500.0,1851.2274,1853.3111,1851.2274,1853.3111,500.0
2019-12-03 11:45:00,1876.73,1876.73,1875.63,1875.64,300.0,1853.3111,1853.3111,1852.2248,1852.2347,300.0
2019-12-03 11:50:00,1877.02,1877.02,1875.59,1876.22,700.0,1853.5974,1853.5974,1852.1853,1852.8074,700.0
2019-12-03 11:55:00,1876.59,1876.59,1876.0,1876.01,300.0,1853.1728,1853.1728,1852.5902,1852.6,300.0
2019-12-03 12:00:00,1876.08,1876.09,1873.92,1873.93,1900.0,1852.6692,1852.679,1850.5361,1850.546,1900.0
2019-12-03 12:05:00,1874.29,1876.05,1873.58,1876.05,575.0,1850.9015,1852.6395,1850.2004,1852.6395,575.0
2019-12-03 12:10:00,1876.24,1876.24,1876.24,1876.24,289.0,1852.8272,1852.8272,1852.8272,1852.8272,289.0
2019-12-03 12:15:00,1874.43,1874.43,1874.42,1874.43,100.0,1851.0398,1851.0398,1851.0299,1851.0398,100.0
2019-12-03 12:20:00,1877.43,1877.44,1876.96,1876.96,300.0,1854.0023,1854.0122,1853.5382,1853.5382,300.0
2019-12-03 12:25:00,1876.15,1876.22,1875.77,1875.77,600.0,1852.7383,1852.8074,1852.363,1852.363,600.0
2019-12-03 12:30:00,1875.77,1875.77,1875.77,1875.77,100.0,1852.363,1852.363,1852.363,1852.363,100.0
2019-12-03 12:35:00,1875.82,1876.37,1875.14,1875.4,600.0,1852.4124,1852.9556,1851.7409,1851.9977,600.0
2019-12-03 12:40:00,1876.54,1876.64,1874.93,1874.93,900.0,1853.1234,1853.2222,1851.5335,1851.5335,900.0
2019-12-03 12:45:00,1873.07,1873.09,1872.33,1872.9,620.0,1849.6967,1849.7165,1848.966,1849.5289,620.0
2019-12-03 12:50:00,1872.9,1872.9,1872.9,1872.9,0.0,1849.5289,1849.5289,1849.5289,1849.5289,0.0
2019-12-03 12:55:00,1874.78,1874.78,1873.74,1874.77,400.0,1851.3854,1851.3854,1850.3584,1851.3755,400.0
2019-12-03 13:00:00,1875.81,1875.97,1875.63,1875.63,700.0,1852.4025,1852.5605,1852.2248,1852.2248,700.0
2019-12-03 13:05:00,1875.5,1875.5,1875.09,1875.1,300.0,1852.0964,1852.0964,1851.6915,1851.7014,300.0
2019-12-03 13:10:00,1875.47,1876.98,1875.47,1876.98,300.0,1852.0668,1853.5579,1852.0668,1853.5579,300.0
2019-12-03 13:15:00,1877.82,1879.1,1877.81,1877.91,500.0,1854.3875,1855.6515,1854.3776,1854.4763,500.0
2019-12-03 13:20:00,1877.91,1878.9,1877.91,1878.9,200.0,1854.4763,1855.454,1854.4763,1855.454,200.0
2019-12-03 13:25:00,1879.17,1879.7,1879.16,1879.69,322.0,1855.7206,1856.244,1855.7107,1856.2341,322.0
2019-12-03 13:30:00,1879.74,1880.66,1879.74,1880.65,300.0,1856.2835,1857.192,1856.2835,1857.1821,300.0
2019-12-03 13:35:00,1880.76,1881.27,1880.0,1880.41,600.0,1857.2908,1857.7944,1856.5403,1856.9451,600.0
2019-12-03 13:40:00,1879.69,1879.69,1878.57,1878.58,400.0,1856.2341,1856.2341,1855.1281,1855.138,400.0
2019-12-03 13:45:00,1878.58,1878.58,1878.58,1878.58,0.0,1855.138,1855.138,1855.138,1855.138,0.0
2019-12-03 13:50:00,1878.57,1878.96,1877.95,1878.96,614.0,1855.1281,1855.5132,1854.5158,1855.5132,614.0
2019-12-03 13:55:00,1880.0,1880.01,1879.1,1879.1,1320.0,1856.5403,1856.5501,1855.6515,1855.6515,1320.0
2019-12-03 14:00:00,1877.81,1877.81,1876.71,1876.71,500.0,1854.3776,1854.3776,1853.2913,1853.2913,500.0
2019-12-03 14:05:00,1876.09,1877.99,1876.09,1877.2,1200.0,1852.679,1854.5553,1852.679,1853.7752,1200.0
2019-12-03 14:10:00,1877.51,1877.51,1877.51,1877.51,100.0,1854.0813,1854.0813,1854.0813,1854.0813,100.0
2019-12-03 14:15:00,1877.28,1879.33,1875.92,1875.93,500.0,1853.8542,1855.8786,1852.5112,1852.521,500.0
2019-12-03 14:20:00,1875.54,1876.64,1875.11,1875.11,400.0,1852.1359,1853.2222,1851.7113,1851.7113,400.0
2019-12-03 14:25:00,1876.13,1876.13,1875.79,1875.79,1100.0,1852.7185,1852.7185,1852.3828,1852.3828,1100.0
2019-12-03 14:30:00,1878.41,1878.41,1877.88,1878.19,400.0,1854.9701,1854.9701,1854.4467,1854.7528,400.0
2019-12-03 14:35:00,1878.19,1878.19,1877.37,1877.76,556.0,1854.7528,1854.7528,1853.9431,1854.3282,556.0
2019-12-03 14:40:00,1878.12,1878.39,1877.38,1877.39,400.0,1854.6837,1854.9503,1853.953,1853.9628,400.0
2019-12-03 14:45:00,1877.21,1877.21,1877.21,1877.21,100.0,1853.7851,1853.7851,1853.7851,1853.7851,100.0
2019-12-03 14:50:00,1877.62,1877.62,1876.26,1876.65,400.0,1854.19,1854.19,1852.8469,1853.2321,400.0
2019-12-03 14:55:00,1877.86,1878.47,1877.72,1877.74,700.0,1854.427,1855.0293,1854.2887,1854.3085,700.0
2019-12-03 15:00:00,1878.07,1878.07,1876.7,1876.7,500.0,1854.6343,1854.6343,1853.2814,1853.2814,500.0
2019-12-03 15:05:00,1877.29,1877.29,1877.29,1877.29,100.0,1853.8641,1853.8641,1853.8641,1853.8641,100.0
2019-12-03 15:10:00,1878.53,1879.33,1878.07,1879.32,1586.0,1855.0886,1855.8786,1854.6343,1855.8687,1586.0
2019-12-03 15:15:00,1878.69,1878.7,1878.69,1878.69,100.0,1855.2466,1855.2565,1855.2466,1855.2466,100.0
2019-12-03 15:20:00,1879.36,1879.36,1879.03,1879.04,200.0,1855.9082,1855.9082,1855.5824,1855.5922,200.0
2019-12-03 15:25:00,1879.49,1880.58,1879.04,1880.02,700.0,1856.0366,1857.113,1855.5922,1856.56,700.0
2019-12-03 15:30:00,1881.58,1881.59,1878.84,1878.85,900.0,1858.1005,1858.1104,1855.3947,1855.4046,900.0
2019-12-03 15:35:00,1879.95,1879.95,1877.72,1877.72,1000.0,1856.4909,1856.4909,1854.2887,1854.2887,1000.0
2019-12-03 15:40:00,1877.66,1878.35,1876.99,1877.21,926.0,1854.2295,1854.9108,1853.5678,1853.7851,926.0
2019-12-03 15:45:00,1877.55,1880.67,1877.54,1880.66,800.0,1854.1208,1857.2019,1854.111,1857.192,800.0
2019-12-03 15:50:00,1880.46,1881.09,1878.45,1879.28,1220.0,1856.9945,1857.6167,1855.0096,1855.8292,1220.0
2019-12-03 15:55:00,1880.93,1880.93,1877.43,1877.44,3535.0,1857.4587,1857.4587,1854.0023,1854.0122,3535.0
2019-12-04 09:30:00,1894.64,1898.71,1879.98,1895.86,7008.0,1870.9976,1875.0168,1856.5205,1872.2023,7008.0
2019-12-04 09:35:00,1894.02,1907.26,1894.01,1905.47,3452.0,1870.3853,1883.4601,1870.3754,1881.6924,3452.0
2019-12-04 09:40:00,1902.91,1909.0,1902.9,1907.77,4579.0,1879.1644,1885.1784,1879.1545,1883.9637,4579.0
2019-12-04 09:45:00,1907.25,1910.99,1904.26,1909.58,8373.0,1883.4502,1887.1435,1880.4975,1885.7511,8373.0
2019-12-04 09:50:00,1906.75,1913.25,1906.59,1911.31,3212.0,1882.9565,1889.3753,1882.7985,1887.4596,3212.0
2019-12-04 09:55:00,1910.74,1916.22,1910.48,1913.81,2700.0,1886.8967,1892.3083,1886.6399,1889.9284,2700.0
2019-12-04 10:00:00,1914.04,1922.35,1913.5,1921.9,5200.0,1890.1555,1898.3618,1889.6222,1897.9174,5200.0
2019-12-04 10:05:00,1923.5,1926.97,1922.86,1923.62,3858.0,1899.4974,1902.9241,1898.8654,1899.6159,3858.0
2019-12-04 10:10:00,1926.64,1926.64,1921.7,1923.31,3949.0,1902.5983,1902.5983,1897.7199,1899.3098,3949.0
2019-12-04 10:15:00,1922.0,1923.11,1919.77,1921.5,3342.0,1898.0162,1899.1123,1895.814,1897.5224,3342.0
2019-12-04 10:20:00,1922.49,1925.35,1921.7,1923.67,3382.0,1898.5,1901.3244,1897.7199,1899.6653,3382.0
2019-12-04 10:25:00,1924.2,1925.0,1921.35,1923.11,2337.0,1900.1887,1900.9787,1897.3743,1899.1123,2337.0
2019-12-04 10:30:00,1923.48,1923.49,1918.73,1919.22,2400.0,1899.4777,1899.4876,1894.787,1895.2708,2400.0
2019-12-04 10:35:00,1919.47,1921.99,1919.46,1921.56,1778.0,1895.5177,1898.0063,1895.5079,1897.5816,1778.0
2019-12-04 10:40:00,1921.17,1922.0,1921.01,1921.01,798.0,1897.1965,1898.0162,1897.0385,1897.0385,798.0
2019-12-04 10:45:00,1920.69,1928.86,1920.35,1928.86,9792.0,1896.7225,1904.7906,1896.3867,1904.7906,9792.0
2019-12-04 10:50:00,1928.9,1929.0,1918.51,1919.19,7609.0,1904.8301,1904.9288,1894.5697,1895.2412,7609.0
2019-12-04 10:55:00,1919.19,1919.2,1916.99,1918.63,1200.0,1895.2412,1895.2511,1893.0687,1894.6882,1200.0
2019-12-04 11:00:00,1918.88,1922.41,1918.88,1920.6,1400.0,1894.9351,1898.421,1894.9351,1896.6336,1400.0
2019-12-04 11:05:00,1919.64,1927.04,1919.64,1926.42,2473.0,1895.6856,1902.9933,1895.6856,1902.381,2473.0
2019-12-04 11:10:00,1924.12,1925.16,1921.16,1924.69,2366.0,1900.1097,1901.1367,1897.1866,1900.6726,2366.0
2019-12-04 11:15:00,1924.69,1924.79,1921.16,1922.38,2200.0,1900.6726,1900.7713,1897.1866,1898.3914,2200.0
2019-12-04 11:20:00,1922.23,1923.07,1921.52,1923.05,1769.0,1898.2433,1899.0728,1897.5421,1899.0531,1769.0
2019-12-04 11:25:00,1922.97,1922.97,1920.1,1920.74,1500.0,1898.9741,1898.9741,1896.1399,1896.7719,1500.0
2019-12-04 11:30:00,1921.0,1921.63,1920.2,1920.63,2364.0,1897.0286,1897.6508,1896.2386,1896.6633,2364.0
2019-12-04 11:35:00,1920.67,1921.97,1920.02,1920.95,1400.0,1896.7028,1897.9865,1896.0609,1896.9793,1400.0
2019-12-04 11:40:00,1920.74,1921.9,1920.2,1921.32,1519.0,1896.7719,1897.9174,1896.2386,1897.3446,1519.0
2019-12-04 11:45:00,1921.88,1922.79,1920.61,1921.48,5364.0,1897.8977,1898.7963,1896.6435,1897.5026,5364.0
2019-12-04 11:50:00,1920.31,1921.95,1920.31,1921.14,910.0,1896.3472,1897.9668,1896.3472,1897.1669,910.0
2019-12-04 11:55:00,1921.21,1922.48,1921.21,1922.22,500.0,1897.236,1898.4902,1897.236,1898.2334,500.0
2019-12-04 12:00:00,1921.47,1922.73,1921.21,1922.73,2172.0,1897.4928,1898.737,1897.236,1898.737,2172.0
2019-12-04 12:05:00,1922.03,1923.78,1922.02,1923.77,400.0,1898.0458,1899.7739,1898.0359,1899.7641,400.0
2019-12-04 12:10:00,1923.78,1924.93,1923.77,1924.91,900.0,1899.7739,1900.9096,1899.7641,1900.8898,900.0
2019-12-04 12:15:00,1923.64,1923.64,1920.91,1920.91,400.0,1899.6357,1899.6357,1896.9398,1896.9398,400.0
2019-12-04 12:20:00,1920.91,1922.05,1919.38,1919.66,2189.0,1896.9398,1898.0655,1895.4289,1895.7054,2189.0
2019-12-04 12:25:00,1919.22,1920.63,1918.65,1919.72,866.0,1895.2708,1896.6633,1894.708,1895.7646,866.0
2019-12-04 12:30:00,1920.64,1921.69,1920.41,1921.69,603.0,1896.6731,1897.71,1896.446,1897.71,603.0
2019-12-04 12:35:00,1923.1,1923.1,1922.77,1922.78,200.0,1899.1024,1899.1024,1898.7765,1898.7864,200.0
2019-12-04 12:40:00,1922.38,1923.37,1922.38,1923.35,550.0,1898.3914,1899.3691,1898.3914,1899.3493,550.0
2019-12-04 12:45:00,1923.0,1923.91,1921.88,1923.91,1600.0,1899.0037,1899.9023,1897.8977,1899.9023,1600.0
2019-12-04 12:50:00,1923.05,1924.32,1922.46,1924.32,1280.0,1899.0531,1900.3072,1898.4704,1900.3072,1280.0
2019-12-04 12:55:00,1924.32,1924.32,1922.5,1923.85,435.0,1900.3072,1900.3072,1898.5099,1899.8431,435.0
2019-12-04 13:00:00,1923.9,1926.0,1922.84,1925.06,1000.0,1899.8924,1901.9662,1898.8457,1901.038,1000.0
2019-12-04 13:05:00,1925.25,1926.0,1924.34,1926.0,800.0,1901.2256,1901.9662,1900.327,1901.9662,800.0
2019-12-04 13:10:00,1925.99,1925.99,1925.05,1925.06,400.0,1901.9564,1901.9564,1901.0281,1901.038,400.0
2019-12-04 13:15:00,1924.97,1925.99,1923.83,1923.83,6622.0,1900.9491,1901.9564,1899.8233,1899.8233,6622.0
2019-12-04 13:20:00,1923.92,1923.92,1922.14,1922.98,600.0,1899.9122,1899.9122,1898.1544,1898.9839,600.0
2019-12-04 13:25:00,1923.26,1923.26,1922.77,1922.78,200.0,1899.2604,1899.2604,1898.7765,1898.7864,200.0
2019-12-04 13:30:00,1922.01,1922.5,1921.43,1921.8,700.0,1898.026,1898.5099,1897.4533,1897.8187,700.0
2019-12-04 13:35:00,1921.14,1921.17,1921.14,1921.17,200.0,1897.1669,1897.1965,1897.1669,1897.1965,200.0
2019-12-04 13:40:00,1921.45,1921.45,1919.3,1919.87,1220.0,1897.473,1897.473,1895.3498,1895.9127,1220.0
2019-12-04 13:45:00,1920.97,1920.97,1919.99,1920.97,700.0,1896.999,1896.999,1896.0312,1896.999,700.0
2019-12-04 13:50:00,1921.0,1921.37,1920.99,1921.28,500.0,1897.0286,1897.394,1897.0188,1897.3051,500.0
2019-12-04 13:55:00,1921.24,1922.12,1920.77,1921.55,700.0,1897.2656,1898.1347,1896.8015,1897.5718,700.0
2019-12-04 14:00:00,1920.82,1921.0,1920.02,1920.73,935.0,1896.8509,1897.0286,1896.0609,1896.762,935.0
2019-12-04 14:05:00,1921.18,1922.42,1921.18,1922.42,600.0,1897.2064,1898.4309,1897.2064,1898.4309,600.0
2019-12-04 14:10:00,1923.77,1923.77,1923.32,1923.32,300.0,1899.7641,1899.7641,1899.3197,1899.3197,300.0
2019-12-04 14:15:00,1924.34,1926.0,1924.0,1924.47,2707.0,1900.327,1901.9662,1899.9912,1900.4553,2707.0
2019-12-04 14:20:00,1924.65,1925.0,1923.37,1923.72,600.0,1900.6331,1900.9787,1899.3691,1899.7147,600.0
2019-12-04 14:25:00,1924.85,1924.85,1922.02,1922.71,1305.0,1900.8306,1900.8306,1898.0359,1898.7173,1305.0
2019-12-04 14:30:00,1923.15,1923.7,1922.05,1922.49,700.0,1899.1518,1899.6949,1898.0655,1898.5,700.0
2019-12-04 14:35:00,1922.46,1923.49,1922.04,1922.04,700.0,1898.4704,1899.4876,1898.0557,1898.0557,700.0
2019-12-04 14:40:00,1922.34,1924.27,1922.34,1924.27,360.0,1898.3519,1900.2578,1898.3519,1900.2578,360.0
2019-12-04 14:45:00,1921.2,1922.97,1921.2,1922.27,710.0,1897.2261,1898.9741,1897.2261,1898.2828,710.0
2019-12-04 14:50:00,1922.83,1923.15,1921.67,1922.56,1200.0,1898.8358,1899.1518,1897.6903,1898.5692,1200.0
2019-12-04 14:55:00,1922.9,1923.27,1919.77,1919.78,2603.0,1898.9049,1899.2703,1895.814,1895.8239,2603.0
2019-12-04 15:00:00,1918.66,1918.66,1917.75,1918.63,1340.0,1894.7178,1894.7178,1893.8192,1894.6882,1340.0
2019-12-04 15:05:00,1918.62,1919.67,1917.98,1918.59,1024.0,1894.6783,1895.7152,1894.0463,1894.6487,1024.0
2019-12-04 15:10:00,1919.63,1919.63,1917.15,1918.56,1902.0,1895.6757,1895.6757,1893.2267,1894.6191,1902.0
2019-12-04 15:15:00,1916.7,1918.0,1916.69,1917.15,500.0,1892.7823,1894.0661,1892.7724,1893.2267,500.0
2019-12-04 15:20:00,1917.81,1921.77,1917.8,1919.59,3336.0,1893.8784,1897.789,1893.8686,1895.6362,3336.0
2019-12-04 15:25:00,1918.58,1920.0,1917.02,1920.0,1400.0,1894.6388,1896.0411,1893.0983,1896.0411,1400.0
2019-12-04 15:30:00,1920.33,1920.94,1919.17,1920.94,1373.0,1896.367,1896.9694,1895.2215,1896.9694,1373.0
2019-12-04 15:35:00,1921.29,1921.29,1919.63,1920.79,1300.0,1897.315,1897.315,1895.6757,1896.8213,1300.0
2019-12-04 15:40:00,1922.19,1922.19,1920.42,1921.33,1435.0,1898.2038,1898.2038,1896.4559,1897.3545,1435.0
2019-12-04 15:45:00,1920.9,1923.01,1920.64,1921.63,3903.0,1896.9299,1899.0136,1896.6731,1897.6508,3903.0
2019-12-04 15:50:00,1922.06,1924.9,1920.87,1921.93,5702.0,1898.0754,1900.88,1896.9003,1897.947,5702.0
2019-12-04 15:55:00,1922.35,1923.85,1920.42,1923.0,13232.0,1898.3618,1899.8431,1896.4559,1899.0037,13232.0
2019-12-05 09:30:00,1929.0,1929.0,1918.61,1918.61,3660.0,1904.9288,1904.9288,1894.6685,1894.6685,3660.0
2019-12-05 09:35:00,1921.55,1922.0,1910.21,1910.21,4326.0,1897.5718,1898.0162,1886.3733,1886.3733,4326.0
2019-12-05 09:40:00,1913.77,1913.77,1906.12,1907.69,2146.0,1889.8889,1889.8889,1882.3343,1883.8847,2146.0
2019-12-05 09:45:00,1908.39,1916.33,1907.25,1912.49,2290.0,1884.576,1892.4169,1883.4502,1888.6248,2290.0
2019-12-05 09:50:00,1913.64,1913.7,1910.4,1911.59,1500.0,1889.7605,1889.8197,1886.5609,1887.7361,1500.0
2019-12-05 09:55:00,1913.08,1914.54,1909.85,1909.85,2986.0,1889.2075,1890.6492,1886.0178,1886.0178,2986.0
2019-12-05 10:00:00,1909.0,1910.22,1906.72,1909.26,1503.0,1885.1784,1886.3832,1882.9268,1885.4351,1503.0
2019-12-05 10:05:00,1909.09,1909.7,1901.51,1904.3,1925.0,1885.2673,1885.8696,1877.7818,1880.537,1925.0
2019-12-05 10:10:00,1904.08,1908.43,1902.69,1906.73,2400.0,1880.3198,1884.6155,1878.9471,1882.9367,2400.0
2019-12-05 10:15:00,1905.22,1909.0,1903.9,1907.97,2300.0,1881.4455,1885.1784,1880.142,1884.1612,2300.0
2019-12-05 10:20:00,1906.81,1907.74,1904.86,1907.74,1600.0,1883.0157,1883.9341,1881.09,1883.9341,1600.0
2019-12-05 10:25:00,1906.12,1908.08,1904.86,1905.77,1200.0,1882.3343,1884.2699,1881.09,1881.9887,1200.0
2019-12-05 10:30:00,1906.84,1908.25,1906.84,1908.25,1200.0,1883.0453,1884.4377,1883.0453,1884.4377,1200.0
2019-12-05 10:35:00,1908.78,1909.02,1908.0,1908.0,721.0,1884.9611,1885.1981,1884.1909,1884.1909,721.0
2019-12-05 10:40:00,1907.13,1912.51,1906.07,1912.5,2260.0,1883.3317,1888.6446,1882.2849,1888.6347,2260.0
2019-12-05 10:45:00,1910.74,1911.79,1909.58,1911.26,1200.0,1886.8967,1887.9336,1885.7511,1887.4102,1200.0
2019-12-05 10:50:00,1912.12,1912.26,1912.07,1912.26,300.0,1888.2594,1888.3977,1888.2101,1888.3977,300.0
2019-12-05 10:55:00,1912.26,1912.77,1911.24,1911.45,2208.0,1888.3977,1888.9013,1887.3904,1887.5978,2208.0
2019-12-05 11:00:00,1910.4,1910.41,1907.25,1907.26,2406.0,1886.5609,1886.5708,1883.4502,1883.4601,2406.0
2019-12-05 11:05:00,1907.25,1910.19,1906.6,1910.15,1600.0,1883.4502,1886.3535,1882.8083,1886.314,1600.0
2019-12-05 11:10:00,1911.46,1911.46,1907.54,1908.45,800.0,1887.6077,1887.6077,1883.7366,1884.6352,800.0
2019-12-05 11:15:00,1907.49,1909.03,1907.49,1909.03,700.0,1883.6872,1885.208,1883.6872,1885.208,700.0
2019-12-05 11:20:00,1909.76,1911.86,1908.02,1908.03,2805.0,1885.9289,1888.0027,1884.2106,1884.2205,2805.0
2019-12-05 11:25:00,1906.83,1910.39,1906.82,1910.23,1700.0,1883.0355,1886.551,1883.0256,1886.393,1700.0
2019-12-05 11:30:00,1909.2,1909.75,1908.05,1909.73,1000.0,1885.3759,1885.919,1884.2402,1885.8993,1000.0
2019-12-05 11:35:00,1908.24,1908.74,1906.12,1906.99,1300.0,1884.4279,1884.9216,1882.3343,1883.1935,1300.0
2019-12-05 11:40:00,1907.88,1908.27,1907.61,1908.27,500.0,1884.0724,1884.4575,1883.8057,1884.4575,500.0
2019-12-05 11:45:00,1908.82,1909.46,1906.62,1907.05,900.0,1885.0006,1885.6326,1882.8281,1883.2527,900.0
2019-12-05 11:50:00,1908.42,1908.42,1907.84,1907.84,400.0,1884.6056,1884.6056,1884.0329,1884.0329,400.0
2019-12-05 11:55:00,1908.31,1908.32,1907.77,1907.97,400.0,1884.497,1884.5069,1883.9637,1884.1612,400.0
2019-12-05 12:00:00,1907.18,1909.0,1907.17,1907.77,1300.0,1883.3811,1885.1784,1883.3712,1883.9637,1300.0
2019-12-05 12:05:00,1907.6,1908.0,1906.7,1907.5,945.0,1883.7958,1884.1909,1882.9071,1883.6971,945.0
2019-12-05 12:10:00,1907.36,1908.32,1906.56,1908.31,933.0,1883.5588,1884.5069,1882.7688,1884.497,933.0
2019-12-05 12:15:00,1908.38,1911.59,1908.37,1910.17,1300.0,1884.5661,1887.7361,1884.5562,1886.3338,1300.0
2019-12-05 12:20:00,1909.1,1910.72,1909.1,1910.72,300.0,1885.2771,1886.8769,1885.2771,1886.8769,300.0
2019-12-05 12:25:00,1909.54,1909.54,1909.53,1909.54,100.0,1885.7116,1885.7116,1885.7018,1885.7116,100.0
2019-12-05 12:30:00,1911.6,1911.6,1909.66,1909.68,600.0,1887.7459,1887.7459,1885.8301,1885.8499,600.0
2019-12-05 12:35:00,1909.68,1911.2,1908.64,1910.13,700.0,1885.8499,1887.3509,1884.8229,1886.2943,700.0
2019-12-05 12:40:00,1912.54,1912.54,1910.37,1911.33,1200.0,1888.6742,1888.6742,1886.5313,1887.4793,1200.0
2019-12-05 12:45:00,1912.11,1914.19,1912.11,1912.66,1802.0,1888.2496,1890.3036,1888.2496,1888.7927,1802.0
2019-12-05 12:50:00,1912.87,1912.87,1912.87,1912.87,200.0,1889.0001,1889.0001,1889.0001,1889.0001,200.0
2019-12-05 12:55:00,1912.87,1912.87,1911.58,1911.58,300.0,1889.0001,1889.0001,1887.7262,1887.7262,300.0
2019-12-05 13:00:00,1911.58,1911.58,1911.58,1911.58,0.0,1887.7262,1887.7262,1887.7262,1887.7262,0.0
2019-12-05 13:05:00,1911.71,1912.71,1911.71,1912.7,300.0,1887.8546,1888.8421,1887.8546,1888.8322,300.0
2019-12-05 13:10:00,1913.06,1913.62,1912.94,1913.32,1588.0,1889.1877,1889.7407,1889.0692,1889.4445,1588.0
2019-12-05 13:15:00,1911.41,1913.1,1911.39,1913.1,892.0,1887.5583,1889.2272,1887.5386,1889.2272,892.0
2019-12-05 13:20:00,1912.22,1912.82,1912.22,1912.82,700.0,1888.3582,1888.9507,1888.3582,1888.9507,700.0
2019-12-05 13:25:00,1912.23,1912.23,1908.74,1908.75,200.0,1888.3681,1888.3681,1884.9216,1884.9315,200.0
2019-12-05 13:30:00,1909.81,1909.94,1908.52,1909.94,1182.0,1885.9783,1886.1066,1884.7044,1886.1066,1182.0
2019-12-05 13:35:00,1909.68,1910.03,1909.1,1910.02,700.0,1885.8499,1886.1955,1885.2771,1886.1856,700.0
2019-12-05 13:40:00,1910.02,1910.09,1909.45,1910.09,400.0,1886.1856,1886.2548,1885.6228,1886.2548,400.0
2019-12-05 13:45:00,1909.2,1909.74,1907.14,1909.73,1100.0,1885.3759,1885.9091,1883.3416,1885.8993,1100.0
2019-12-05 13:50:00,1907.9,1908.08,1906.09,1906.09,1900.0,1884.0921,1884.2699,1882.3047,1882.3047,1900.0
2019-12-05 13:55:00,1907.44,1907.56,1906.11,1906.11,600.0,1883.6378,1883.7563,1882.3244,1882.3244,600.0
2019-12-05 14:00:00,1907.05,1907.32,1906.06,1906.07,647.0,1883.2527,1883.5193,1882.2751,1882.2849,647.0
2019-12-05 14:05:00,1907.27,1907.44,1906.34,1907.44,300.0,1883.47,1883.6378,1882.5516,1883.6378,300.0
2019-12-05 14:10:00,1906.64,1907.6,1906.64,1906.88,400.0,1882.8478,1883.7958,1882.8478,1883.0848,400.0
2019-12-05 14:15:00,1907.69,1909.54,1907.04,1908.59,1100.0,1883.8847,1885.7116,1883.2428,1884.7735,1100.0
2019-12-05 14:20:00,1908.45,1909.5,1906.48,1907.96,2000.0,1884.6352,1885.6721,1882.6898,1884.1514,2000.0
2019-12-05 14:25:00,1909.1,1909.98,1909.1,1909.55,1000.0,1885.2771,1886.1461,1885.2771,1885.7215,1000.0
2019-12-05 14:30:00,1909.15,1909.88,1908.45,1909.47,1233.0,1885.3265,1886.0474,1884.6352,1885.6425,1233.0
2019-12-05 14:35:00,1909.45,1911.28,1909.45,1910.7,1265.0,1885.6228,1887.4299,1885.6228,1886.8572,1265.0
2019-12-05 14:40:00,1911.02,1911.02,1910.13,1910.29,700.0,1887.1732,1887.1732,1886.2943,1886.4523,700.0
2019-12-05 14:45:00,1910.39,1910.39,1909.17,1909.18,800.0,1886.551,1886.551,1885.3463,1885.3561,800.0
2019-12-05 14:50:00,1909.72,1911.78,1909.71,1911.78,300.0,1885.8894,1887.9237,1885.8795,1887.9237,300.0
2019-12-05 14:55:00,1911.06,1911.06,1906.0,1910.29,2518.0,1887.2127,1887.2127,1882.2158,1886.4523,2518.0
2019-12-05 15:00:00,1909.59,1910.29,1908.49,1909.87,1129.0,1885.761,1886.4523,1884.6747,1886.0375,1129.0
2019-12-05 15:05:00,1910.0,1910.55,1909.43,1909.44,600.0,1886.1659,1886.709,1885.603,1885.6129,600.0
2019-12-05 15:10:00,1909.44,1910.23,1909.43,1909.45,1223.0,1885.6129,1886.393,1885.603,1885.6228,1223.0
2019-12-05 15:15:00,1910.34,1911.23,1909.19,1909.19,2080.0,1886.5017,1887.3806,1885.366,1885.366,2080.0
2019-12-05 15:20:00,1910.12,1910.87,1909.9,1909.9,700.0,1886.2844,1887.025,1886.0671,1886.0671,700.0
2019-12-05 15:25:00,1910.95,1910.96,1908.74,1910.15,2723.0,1887.104,1887.1139,1884.9216,1886.314,2723.0
2019-12-05 15:30:00,1910.73,1911.89,1909.74,1909.88,3100.0,1886.8868,1888.0323,1885.9091,1886.0474,3100.0
2019-12-05 15:35:00,1909.2,1909.95,1908.44,1909.17,1100.0,1885.3759,1886.1165,1884.6254,1885.3463,1100.0
2019-12-05 15:40:00,1909.1,1910.07,1907.39,1908.29,2540.0,1885.2771,1886.235,1883.5885,1884.4772,2540.0
2019-12-05 15:45:00,1908.01,1909.1,1907.21,1907.21,1300.0,1884.2007,1885.2771,1883.4107,1883.4107,1300.0
2019-12-05 15:50:00,1906.36,1906.86,1904.18,1904.21,3000.0,1882.5713,1883.0651,1880.4185,1880.4482,3000.0
2019-12-05 15:55:00,1904.18,1905.58,1903.35,1904.32,4237.0,1880.4185,1881.8011,1879.5989,1880.5568,4237.0
2019-12-06 09:30:00,1923.27,1927.97,1920.21,1927.67,6388.0,1899.2703,1903.9117,1896.2485,1903.6154,6388.0
2019-12-06 09:35:00,1930.0,1935.03,1928.93,1934.39,1816.0,1905.9163,1910.8836,1904.8597,1910.2515,1816.0
2019-12-06 09:40:00,1933.61,1935.79,1929.7,1929.7,1605.0,1909.4813,1911.6341,1905.6201,1905.6201,1605.0
2019-12-06 09:45:00,1931.57,1935.92,1929.92,1934.32,2300.0,1907.4667,1911.7625,1905.8373,1910.1824,2300.0
2019-12-06 09:50:00,1934.21,1935.9,1931.63,1935.9,1900.0,1910.0738,1911.7427,1907.526,1911.7427,1900.0
2019-12-06 09:55:00,1935.37,1935.37,1932.55,1933.31,350.0,1911.2193,1911.2193,1908.4345,1909.185,350.0
2019-12-06 10:00:00,1934.1,1934.71,1932.02,1933.85,1620.0,1909.9652,1910.5676,1907.9111,1909.7183,1620.0
2019-12-06 10:05:00,1933.01,1933.44,1930.06,1932.48,4100.0,1908.8888,1909.3134,1905.9756,1908.3654,4100.0
2019-12-06 10:10:00,1931.18,1931.19,1928.73,1930.3,600.0,1907.0816,1907.0915,1904.6622,1906.2126,600.0
2019-12-06 10:15:00,1928.71,1930.37,1925.59,1928.41,2189.0,1904.6424,1906.2817,1901.5614,1904.3462,2189.0
2019-12-06 10:20:00,1929.33,1930.01,1929.33,1930.01,900.0,1905.2547,1905.9262,1905.2547,1905.9262,900.0
2019-12-06 10:25:00,1929.76,1930.0,1929.26,1929.35,920.0,1905.6793,1905.9163,1905.1856,1905.2744,920.0
2019-12-06 10:30:00,1929.22,1931.1,1929.22,1931.1,1500.0,1905.1461,1907.0026,1905.1461,1907.0026,1500.0
2019-12-06 10:35:00,1930.4,1931.99,1930.13,1931.3,700.0,1906.3113,1907.8815,1906.0447,1907.2001,700.0
2019-12-06 10:40:00,1932.0,1932.18,1931.46,1932.18,1100.0,1907.8914,1908.0691,1907.3581,1908.0691,1100.0
2019-12-06 10:45:00,1932.2,1933.0,1931.96,1932.83,1200.0,1908.0889,1908.8789,1907.8519,1908.711,1200.0
2019-12-06 10:50:00,1932.97,1935.01,1932.97,1934.76,2114.0,1908.8493,1910.8638,1908.8493,1910.6169,2114.0
2019-12-06 10:55:00,1934.57,1934.78,1933.27,1934.15,1200.0,1910.4293,1910.6367,1909.1455,1910.0145,1200.0
2019-12-06 11:00:00,1934.18,1935.12,1933.58,1934.43,2445.0,1910.0442,1910.9724,1909.4517,1910.291,2445.0
2019-12-06 11:05:00,1934.0,1934.86,1933.89,1934.47,677.0,1909.8664,1910.7157,1909.7578,1910.3305,677.0
2019-12-06 11:10:00,1935.02,1935.06,1932.22,1933.28,900.0,1910.8737,1910.9132,1908.1086,1909.1554,900.0
2019-12-06 11:15:00,1934.26,1934.73,1934.26,1934.73,400.0,1910.1232,1910.5873,1910.1232,1910.5873,400.0
2019-12-06 11:20:00,1934.18,1934.19,1932.12,1932.12,582.0,1910.0442,1910.054,1908.0099,1908.0099,582.0
2019-12-06 11:25:00,1931.82,1933.44,1931.82,1933.44,600.0,1907.7136,1909.3134,1907.7136,1909.3134,600.0
2019-12-06 11:30:00,1934.18,1934.98,1932.41,1933.6,2700.0,1910.0442,1910.8342,1908.2963,1909.4714,2700.0
2019-12-06 11:35:00,1933.46,1933.78,1933.02,1933.78,800.0,1909.3332,1909.6492,1908.8986,1909.6492,800.0
2019-12-06 11:40:00,1933.27,1934.77,1933.26,1934.77,1200.0,1909.1455,1910.6268,1909.1356,1910.6268,1200.0
2019-12-06 11:45:00,1934.53,1934.64,1934.2,1934.34,700.0,1910.3898,1910.4984,1910.0639,1910.2022,700.0
2019-12-06 11:50:00,1933.7,1934.01,1931.12,1931.12,3560.0,1909.5702,1909.8763,1907.0224,1907.0224,3560.0
2019-12-06 11:55:00,1929.61,1929.62,1928.23,1928.23,1300.0,1905.5312,1905.5411,1904.1684,1904.1684,1300.0
2019-12-06 12:00:00,1927.1,1927.85,1926.16,1927.85,1200.0,1903.0525,1903.7932,1902.1242,1903.7932,1200.0
2019-12-06 12:05:00,1927.72,1927.74,1927.38,1927.39,500.0,1903.6648,1903.6845,1903.329,1903.3389,500.0
2019-12-06 12:10:00,1927.62,1927.9,1927.11,1927.5,1500.0,1903.566,1903.8425,1903.0624,1903.4475,1500.0
2019-12-06 12:15:00,1928.4,1929.03,1928.4,1929.03,500.0,1904.3363,1904.9584,1904.3363,1904.9584,500.0
2019-12-06 12:20:00,1929.03,1930.12,1928.99,1930.12,700.0,1904.9584,1906.0348,1904.9189,1906.0348,700.0
2019-12-06 12:25:00,1930.19,1930.55,1929.51,1930.55,804.0,1906.104,1906.4595,1905.4324,1906.4595,804.0
2019-12-06 12:30:00,1929.66,1929.66,1928.62,1929.32,800.0,1905.5806,1905.5806,1904.5535,1905.2448,800.0
2019-12-06 12:35:00,1929.63,1931.31,1929.63,1931.31,700.0,1905.5509,1907.21,1905.5509,1907.21,700.0
2019-12-06 12:40:00,1931.58,1932.09,1931.14,1931.81,1000.0,1907.4766,1907.9802,1907.0421,1907.7037,1000.0
2019-12-06 12:45:00,1931.87,1932.88,1931.86,1932.88,300.0,1907.763,1908.7604,1907.7531,1908.7604,300.0
2019-12-06 12:50:00,1932.55,1932.92,1931.53,1931.54,1300.0,1908.4345,1908.7999,1907.4272,1907.4371,1300.0
2019-12-06 12:55:00,1930.76,1930.76,1928.88,1928.89,326.0,1906.6668,1906.6668,1904.8103,1904.8202,326.0
2019-12-06 13:00:00,1929.18,1932.47,1929.17,1932.27,600.0,1905.1066,1908.3555,1905.0967,1908.158,600.0
2019-12-06 13:05:00,1932.13,1932.22,1931.17,1932.21,600.0,1908.0197,1908.1086,1907.0717,1908.0988,600.0
2019-12-06 13:10:00,1931.49,1931.49,1931.3,1931.31,200.0,1907.3877,1907.3877,1907.2001,1907.21,200.0
2019-12-06 13:15:00,1931.34,1934.4,1931.34,1934.34,2032.0,1907.2396,1910.2614,1907.2396,1910.2022,2032.0
2019-12-06 13:20:00,1934.16,1934.16,1934.06,1934.06,200.0,1910.0244,1910.0244,1909.9257,1909.9257,200.0
2019-12-06 13:25:00,1934.25,1934.99,1933.68,1933.68,2000.0,1910.1133,1910.8441,1909.5504,1909.5504,2000.0
2019-12-06 13:30:00,1933.79,1934.49,1933.74,1934.49,600.0,1909.659,1910.3503,1909.6097,1910.3503,600.0
2019-12-06 13:35:00,1934.59,1935.13,1934.11,1935.13,700.0,1910.4491,1910.9823,1909.975,1910.9823,700.0
2019-12-06 13:40:00,1934.28,1935.03,1934.27,1934.95,300.0,1910.1429,1910.8836,1910.133,1910.8046,300.0
2019-12-06 13:45:00,1934.92,1935.6,1934.91,1935.28,1900.0,1910.7749,1911.4464,1910.7651,1911.1304,1900.0
2019-12-06 13:50:00,1934.83,1934.83,1933.29,1933.29,400.0,1910.6861,1910.6861,1909.1653,1909.1653,400.0
2019-12-06 13:55:00,1933.24,1933.37,1933.23,1933.37,200.0,1909.1159,1909.2443,1909.106,1909.2443,200.0
2019-12-06 14:00:00,1934.25,1934.63,1933.38,1933.39,510.0,1910.1133,1910.4886,1909.2542,1909.264,510.0
2019-12-06 14:05:00,1934.03,1934.44,1934.02,1934.43,600.0,1909.896,1910.3009,1909.8862,1910.291,600.0
2019-12-06 14:10:00,1934.22,1934.5,1933.65,1933.65,800.0,1910.0837,1910.3602,1909.5208,1909.5208,800.0
2019-12-06 14:15:00,1933.65,1933.65,1932.81,1933.37,900.0,1909.5208,1909.5208,1908.6913,1909.2443,900.0
2019-12-06 14:20:00,1933.91,1934.07,1933.9,1933.95,400.0,1909.7775,1909.9355,1909.7677,1909.817,400.0
2019-12-06 14:25:00,1934.49,1934.49,1933.43,1933.43,500.0,1910.3503,1910.3503,1909.3035,1909.3035,500.0
2019-12-06 14:30:00,1934.1,1935.25,1933.13,1935.15,2320.0,1909.9652,1911.1008,1909.0073,1911.0021,2320.0
2019-12-06 14:35:00,1933.99,1935.01,1933.99,1934.54,1000.0,1909.8565,1910.8638,1909.8565,1910.3997,1000.0
2019-12-06 14:40:00,1934.32,1934.64,1932.99,1934.49,1500.0,1910.1824,1910.4984,1908.869,1910.3503,1500.0
2019-12-06 14:45:00,1934.01,1934.63,1933.73,1934.54,1100.0,1909.8763,1910.4886,1909.5998,1910.3997,1100.0
2019-12-06 14:50:00,1934.5,1935.44,1934.47,1935.0,2200.0,1910.3602,1911.2884,1910.3305,1910.8539,2200.0
2019-12-06 14:55:00,1935.21,1935.22,1931.61,1931.68,1800.0,1911.0613,1911.0712,1907.5062,1907.5754,1800.0
2019-12-06 15:00:00,1932.7,1933.61,1932.29,1933.54,1000.0,1908.5826,1909.4813,1908.1778,1909.4122,1000.0
2019-12-06 15:05:00,1933.54,1934.41,1932.9,1934.41,1100.0,1909.4122,1910.2713,1908.7801,1910.2713,1100.0
2019-12-06 15:10:00,1933.83,1933.83,1932.92,1933.42,1179.0,1909.6985,1909.6985,1908.7999,1909.2937,1179.0
2019-12-06 15:15:00,1933.49,1933.7,1933.49,1933.7,300.0,1909.3628,1909.5702,1909.3628,1909.5702,300.0
2019-12-06 15:20:00,1934.27,1934.52,1933.56,1934.43,1004.0,1910.133,1910.3799,1909.4319,1910.291,1004.0
2019-12-06 15:25:00,1934.87,1935.01,1933.18,1934.45,2385.0,1910.7256,1910.8638,1909.0566,1910.3108,2385.0
2019-12-06 15:30:00,1934.4,1934.72,1934.12,1934.12,861.0,1910.2614,1910.5774,1909.9849,1909.9849,861.0
2019-12-06 15:35:00,1934.47,1934.47,1933.35,1934.27,3113.0,1910.3305,1910.3305,1909.2245,1910.133,3113.0
2019-12-06 15:40:00,1934.69,1935.41,1934.18,1934.19,4019.0,1910.5478,1911.2588,1910.0442,1910.054,4019.0
2019-12-06 15:45:00,1933.38,1933.55,1930.52,1930.83,2700.0,1909.2542,1909.422,1906.4298,1906.736,2700.0
2019-12-06 15:50:00,1930.01,1933.38,1929.73,1931.22,6429.0,1905.9262,1909.2542,1905.6497,1907.1211,6429.0
2019-12-06 15:55:00,1931.81,1931.82,1928.61,1931.2,6232.0,1907.7037,1907.7136,1904.5437,1907.1014,6232.0
2019-12-09 09:30:00,1928.08,1928.08,1920.9,1924.01,3052.0,1904.0203,1904.0203,1896.9299,1900.0011,3052.0
2019-12-09 09:35:00,1922.56,1927.26,1920.23,1927.26,2601.0,1898.5692,1903.2105,1896.2682,1903.2105,2601.0
2019-12-09 09:40:00,1923.42,1927.06,1921.65,1927.06,2202.0,1899.4184,1903.013,1897.6705,1903.013,2202.0
2019-12-09 09:45:00,1926.61,1928.03,1924.68,1927.12,6400.0,1902.5686,1903.9709,1900.6627,1903.0723,6400.0
2019-12-09 09:50:00,1928.32,1928.32,1923.29,1923.3,1602.0,1904.2573,1904.2573,1899.2901,1899.2999,1602.0
2019-12-09 09:55:00,1923.31,1923.8,1922.46,1923.8,1000.0,1899.3098,1899.7937,1898.4704,1899.7937,1000.0
2019-12-09 10:00:00,1925.92,1926.34,1923.38,1925.32,700.0,1901.8872,1902.302,1899.3789,1901.2947,700.0
2019-12-09 10:05:00,1926.98,1928.65,1926.84,1927.29,900.0,1902.934,1904.5832,1902.7958,1903.2401,900.0
2019-12-09 10:10:00,1927.72,1927.72,1926.32,1926.33,700.0,1903.6648,1903.6648,1902.2822,1902.2921,700.0
2019-12-09 10:15:00,1925.2,1926.34,1924.9,1924.9,600.0,1901.1762,1902.302,1900.88,1900.88,600.0
2019-12-09 10:20:00,1923.0,1923.01,1922.22,1922.22,300.0,1899.0037,1899.0136,1898.2334,1898.2334,300.0
2019-12-09 10:25:00,1922.05,1922.05,1921.23,1921.23,300.0,1898.0655,1898.0655,1897.2558,1897.2558,300.0
2019-12-09 10:30:00,1916.65,1918.11,1916.0,1917.33,1420.0,1892.7329,1894.1747,1892.091,1893.4044,1420.0
2019-12-09 10:35:00,1917.65,1918.49,1917.65,1918.48,500.0,1893.7204,1894.55,1893.7204,1894.5401,500.0
2019-12-09 10:40:00,1918.87,1921.34,1918.86,1921.29,600.0,1894.9252,1897.3644,1894.9153,1897.315,600.0
2019-12-09 10:45:00,1920.23,1922.72,1919.04,1919.05,1700.0,1896.2682,1898.7272,1895.0931,1895.103,1700.0
2019-12-09 10:50:00,1920.35,1920.35,1915.03,1915.39,4697.0,1896.3867,1896.3867,1891.1331,1891.4886,4697.0
2019-12-09 10:55:00,1915.39,1916.98,1913.51,1914.07,2500.0,1891.4886,1893.0588,1889.6321,1890.1851,2500.0
2019-12-09 11:00:00,1913.38,1914.71,1911.55,1912.4,2409.0,1889.5037,1890.8171,1887.6966,1888.536,2409.0
2019-12-09 11:05:00,1913.72,1914.15,1911.08,1912.35,2400.0,1889.8395,1890.2641,1887.2324,1888.4866,2400.0
2019-12-09 11:10:00,1911.99,1914.99,1911.98,1914.99,1382.0,1888.1311,1891.0936,1888.1212,1891.0936,1382.0
2019-12-09 11:15:00,1913.75,1914.71,1913.74,1914.07,800.0,1889.8691,1890.8171,1889.8592,1890.1851,800.0
2019-12-09 11:20:00,1914.46,1914.47,1913.61,1913.61,700.0,1890.5702,1890.5801,1889.7309,1889.7309,700.0
2019-12-09 11:25:00,1914.21,1916.82,1914.21,1916.81,1226.0,1890.3234,1892.9008,1890.3234,1892.8909,1226.0
2019-12-09 11:30:00,1915.94,1920.2,1915.67,1920.19,1200.0,1892.0318,1896.2386,1891.7651,1896.2287,1200.0
2019-12-09 11:35:00,1919.08,1921.44,1915.0,1915.01,3594.0,1895.1326,1897.4631,1891.1035,1891.1134,3594.0
2019-12-09 11:40:00,1913.63,1914.88,1913.17,1913.86,900.0,1889.7506,1890.985,1889.2963,1889.9777,900.0
2019-12-09 11:45:00,1915.53,1915.53,1914.7,1915.53,410.0,1891.6269,1891.6269,1890.8073,1891.6269,410.0
2019-12-09 11:50:00,1917.59,1919.76,1916.48,1917.06,1502.0,1893.6612,1895.8041,1892.565,1893.1378,1502.0
2019-12-09 11:55:00,1918.61,1918.62,1917.34,1918.03,400.0,1894.6685,1894.6783,1893.4143,1894.0957,400.0
2019-12-09 12:00:00,1918.38,1919.34,1918.37,1918.69,906.0,1894.4413,1895.3893,1894.4315,1894.7475,906.0
2019-12-09 12:05:00,1919.88,1919.88,1919.87,1919.88,100.0,1895.9226,1895.9226,1895.9127,1895.9226,100.0
2019-12-09 12:10:00,1919.5,1919.5,1916.14,1916.14,400.0,1895.5474,1895.5474,1892.2293,1892.2293,400.0
2019-12-09 12:15:00,1917.15,1917.16,1916.01,1916.01,400.0,1893.2267,1893.2366,1892.1009,1892.1009,400.0
2019-12-09 12:20:00,1916.56,1916.57,1913.72,1914.32,1621.0,1892.644,1892.6539,1889.8395,1890.432,1621.0
2019-12-09 12:25:00,1913.35,1913.35,1912.44,1912.44,1010.0,1889.4741,1889.4741,1888.5755,1888.5755,1010.0
2019-12-09 12:30:00,1913.16,1913.31,1912.93,1912.95,907.0,1889.2865,1889.4346,1889.0593,1889.0791,907.0
2019-12-09 12:35:00,1913.06,1913.22,1912.58,1913.22,700.0,1889.1877,1889.3457,1888.7137,1889.3457,700.0
2019-12-09 12:40:00,1912.84,1912.86,1912.11,1912.85,450.0,1888.9705,1888.9902,1888.2496,1888.9803,450.0
2019-12-09 12:45:00,1910.86,1910.98,1909.77,1909.77,700.0,1887.0152,1887.1337,1885.9388,1885.9388,700.0
2019-12-09 12:50:00,1910.02,1910.02,1909.66,1910.01,607.0,1886.1856,1886.1856,1885.8301,1886.1758,607.0
2019-12-09 12:55:00,1910.06,1912.46,1910.05,1912.46,666.0,1886.2252,1888.5952,1886.2153,1888.5952,666.0
2019-12-09 13:00:00,1913.87,1913.87,1912.18,1912.53,800.0,1889.9876,1889.9876,1888.3187,1888.6643,800.0
2019-12-09 13:05:00,1913.98,1913.98,1913.88,1913.88,200.0,1890.0962,1890.0962,1889.9975,1889.9975,200.0
2019-12-09 13:10:00,1914.19,1914.19,1911.19,1912.31,500.0,1890.3036,1890.3036,1887.341,1888.4471,500.0
2019-12-09 13:15:00,1911.26,1911.77,1907.95,1909.37,1553.0,1887.4102,1887.9138,1884.1415,1885.5438,1553.0
2019-12-09 13:20:00,1909.34,1909.35,1908.13,1908.13,300.0,1885.5141,1885.524,1884.3192,1884.3192,300.0
2019-12-09 13:25:00,1908.74,1908.74,1908.1,1908.1,300.0,1884.9216,1884.9216,1884.2896,1884.2896,300.0
2019-12-09 13:30:00,1909.28,1909.32,1908.16,1908.24,1000.0,1885.4549,1885.4944,1884.3489,1884.4279,1000.0
2019-12-09 13:35:00,1907.12,1908.07,1907.0,1907.0,1630.0,1883.3218,1884.26,1883.2033,1883.2033,1630.0
2019-12-09 13:40:00,1906.32,1906.32,1905.16,1905.17,300.0,1882.5318,1882.5318,1881.3863,1881.3962,300.0
2019-12-09 13:45:00,1906.62,1907.14,1905.11,1906.23,914.0,1882.8281,1883.3416,1881.3369,1882.4429,914.0
2019-12-09 13:50:00,1905.12,1906.09,1905.11,1905.93,667.0,1881.3468,1882.3047,1881.3369,1882.1467,667.0
2019-12-09 13:55:00,1905.31,1906.24,1905.3,1906.24,700.0,1881.5344,1882.4528,1881.5245,1882.4528,700.0
2019-12-09 14:00:00,1906.32,1906.66,1905.2,1906.27,828.0,1882.5318,1882.8676,1881.4258,1882.4824,828.0
2019-12-09 14:05:00,1906.0,1906.25,1904.99,1905.0,1010.0,1882.2158,1882.4627,1881.2184,1881.2283,1010.0
2019-12-09 14:10:00,1904.47,1905.62,1904.06,1905.62,414.0,1880.7049,1881.8406,1880.3,1881.8406,414.0
2019-12-09 14:15:00,1905.08,1905.12,1904.08,1905.12,300.0,1881.3073,1881.3468,1880.3198,1881.3468,300.0
2019-12-09 14:20:00,1905.63,1906.13,1904.08,1904.08,900.0,1881.8504,1882.3442,1880.3198,1880.3198,900.0
2019-12-09 14:25:00,1905.03,1905.03,1905.03,1905.03,200.0,1881.2579,1881.2579,1881.2579,1881.2579,200.0
2019-12-09 14:30:00,1904.86,1906.14,1904.86,1905.91,500.0,1881.09,1882.3541,1881.09,1882.1269,500.0
2019-12-09 14:35:00,1906.02,1909.8,1906.01,1908.51,1206.0,1882.2356,1885.9684,1882.2257,1884.6945,1206.0
2019-12-09 14:40:00,1908.37,1908.61,1907.14,1907.14,600.0,1884.5562,1884.7932,1883.3416,1883.3416,600.0
2019-12-09 14:45:00,1907.28,1908.73,1907.27,1907.87,900.0,1883.4798,1884.9117,1883.47,1884.0625,900.0
2019-12-09 14:50:00,1907.88,1908.87,1906.12,1907.47,1300.0,1884.0724,1885.05,1882.3343,1883.6675,1300.0
2019-12-09 14:55:00,1908.6,1909.6,1906.47,1907.01,1000.0,1884.7834,1885.7709,1882.6799,1883.2132,1000.0
2019-12-09 15:00:00,1907.15,1908.11,1906.6,1906.86,600.0,1883.3515,1884.2995,1882.8083,1883.0651,600.0
2019-12-09 15:05:00,1907.06,1909.0,1907.05,1907.07,900.0,1883.2626,1885.1784,1883.2527,1883.2725,900.0
2019-12-09 15:10:00,1907.27,1908.01,1906.59,1907.88,900.0,1883.47,1884.2007,1882.7985,1884.0724,900.0
2019-12-09 15:15:00,1907.88,1908.65,1906.59,1908.63,1983.0,1884.0724,1884.8327,1882.7985,1884.813,1983.0
2019-12-09 15:20:00,1908.51,1908.51,1907.11,1907.16,500.0,1884.6945,1884.6945,1883.312,1883.3613,500.0
2019-12-09 15:25:00,1907.06,1907.44,1904.26,1906.0,1633.0,1883.2626,1883.6378,1880.4975,1882.2158,1633.0
2019-12-09 15:30:00,1906.43,1907.22,1904.23,1904.23,1712.0,1882.6404,1883.4206,1880.4679,1880.4679,1712.0
2019-12-09 15:35:00,1904.23,1904.76,1903.18,1904.01,2574.0,1880.4679,1880.9913,1879.431,1880.2506,2574.0
2019-12-09 15:40:00,1903.52,1906.0,1903.19,1905.43,1426.0,1879.7668,1882.2158,1879.4409,1881.6529,1426.0
2019-12-09 15:45:00,1906.74,1907.5,1904.28,1904.47,1700.0,1882.9466,1883.6971,1880.5173,1880.7049,1700.0
2019-12-09 15:50:00,1904.49,1908.25,1904.15,1906.76,2755.0,1880.7247,1884.4377,1880.3889,1882.9663,2755.0
2019-12-09 15:55:00,1906.91,1908.29,1904.83,1905.22,5974.0,1883.1145,1884.4772,1881.0604,1881.4455,5974.0
2019-12-10 09:30:00,1902.4,1907.13,1902.4,1907.13,2933.0,1878.6607,1883.3317,1878.6607,1883.3317,2933.0
2019-12-10 09:35:00,1906.31,1906.32,1901.58,1906.0,300.0,1882.5219,1882.5318,1877.851,1882.2158,300.0
2019-12-10 09:40:00,1903.13,1908.59,1902.53,1906.13,1200.0,1879.3816,1884.7735,1878.7891,1882.3442,1200.0
2019-12-10 09:45:00,1908.16,1914.66,1908.16,1913.12,2400.0,1884.3489,1890.7677,1884.3489,1889.247,2400.0
2019-12-10 09:50:00,1913.18,1914.18,1910.3,1910.3,1000.0,1889.3062,1890.2937,1886.4622,1886.4622,1000.0
2019-12-10 09:55:00,1914.0,1916.61,1913.38,1916.6,1295.0,1890.116,1892.6934,1889.5037,1892.6835,1295.0
2019-12-10 10:00:00,1916.49,1918.77,1916.49,1916.53,506.0,1892.5749,1894.8265,1892.5749,1892.6144,506.0
2019-12-10 10:05:00,1918.63,1918.63,1916.51,1917.25,800.0,1894.6882,1894.6882,1892.5947,1893.3254,800.0
2019-12-10 10:10:00,1918.73,1920.37,1917.04,1920.37,800.0,1894.787,1896.4065,1893.1181,1896.4065,800.0
2019-12-10 10:15:00,1917.9,1920.72,1916.34,1917.35,4850.0,1893.9673,1896.7521,1892.4268,1893.4242,4850.0
2019-12-10 10:20:00,1918.11,1919.88,1916.41,1917.96,3750.0,1894.1747,1895.9226,1892.4959,1894.0266,3750.0
2019-12-10 10:25:00,1918.0,1918.08,1916.65,1917.33,1762.0,1894.0661,1894.1451,1892.7329,1893.4044,1762.0
2019-12-10 10:30:00,1917.15,1917.15,1914.43,1916.3,1300.0,1893.2267,1893.2267,1890.5406,1892.3873,1300.0
2019-12-10 10:35:00,1916.36,1921.35,1916.36,1921.35,3030.0,1892.4465,1897.3743,1892.4465,1897.3743,3030.0
2019-12-10 10:40:00,1922.31,1922.92,1920.15,1922.92,1400.0,1898.3223,1898.9247,1896.1892,1898.9247,1400.0
2019-12-10 10:45:00,1922.6,1923.5,1920.64,1922.84,1428.0,1898.6087,1899.4974,1896.6731,1898.8457,1428.0
2019-12-10 10:50:00,1922.94,1922.95,1921.21,1922.39,600.0,1898.9444,1898.9543,1897.236,1898.4013,600.0
2019-12-10 10:55:00,1921.26,1926.4,1920.17,1925.77,4517.0,1897.2854,1902.3613,1896.209,1901.7391,4517.0
2019-12-10 11:00:00,1926.25,1926.25,1918.64,1919.71,1100.0,1902.2131,1902.2131,1894.6981,1895.7547,1100.0
2019-12-10 11:05:00,1920.81,1924.01,1920.64,1924.01,1600.0,1896.841,1900.0011,1896.6731,1900.0011,1600.0
2019-12-10 11:10:00,1923.14,1923.14,1921.05,1921.95,1000.0,1899.1419,1899.1419,1897.078,1897.9668,1000.0
2019-12-10 11:15:00,1921.39,1921.4,1918.55,1918.55,1633.0,1897.4138,1897.4236,1894.6092,1894.6092,1633.0
2019-12-10 11:20:00,1918.86,1921.15,1918.85,1919.48,1500.0,1894.9153,1897.1768,1894.9055,1895.5276,1500.0
2019-12-10 11:25:00,1917.63,1920.07,1917.36,1917.93,1053.0,1893.7007,1896.1102,1893.4341,1893.9969,1053.0
2019-12-10 11:30:00,1919.69,1921.51,1919.06,1920.15,1000.0,1895.735,1897.5323,1895.1128,1896.1892,1000.0
2019-12-10 11:35:00,1918.14,1918.15,1917.29,1917.3,600.0,1894.2043,1894.2142,1893.3649,1893.3748,600.0
2019-12-10 11:40:00,1917.32,1917.75,1915.53,1916.95,1200.0,1893.3946,1893.8192,1891.6269,1893.0292,1200.0
2019-12-10 11:45:00,1918.69,1918.7,1916.88,1917.76,1400.0,1894.7475,1894.7573,1892.96,1893.8291,1400.0
2019-12-10 11:50:00,1918.5,1919.04,1917.08,1917.96,1100.0,1894.5598,1895.0931,1893.1576,1894.0266,1100.0
2019-12-10 11:55:00,1917.95,1918.43,1915.24,1916.18,1200.0,1894.0167,1894.4907,1891.3405,1892.2688,1200.0
2019-12-10 12:00:00,1916.18,1917.68,1915.55,1917.68,700.0,1892.2688,1893.7501,1891.6466,1893.7501,700.0
2019-12-10 12:05:00,1914.92,1916.88,1914.91,1916.56,1135.0,1891.0245,1892.96,1891.0146,1892.644,1135.0
2019-12-10 12:10:00,1917.28,1917.28,1916.65,1917.23,300.0,1893.3551,1893.3551,1892.7329,1893.3057,300.0
2019-12-10 12:15:00,1916.67,1916.76,1915.05,1916.63,800.0,1892.7527,1892.8415,1891.1529,1892.7132,800.0
2019-12-10 12:20:00,1916.38,1916.38,1916.38,1916.38,100.0,1892.4663,1892.4663,1892.4663,1892.4663,100.0
2019-12-10 12:25:00,1915.68,1915.69,1914.2,1914.45,1100.0,1891.775,1891.7849,1890.3135,1890.5604,1100.0
2019-12-10 12:30:00,1913.24,1915.69,1912.69,1914.91,1000.0,1889.3655,1891.7849,1888.8223,1891.0146,1000.0
2019-12-10 12:35:00,1915.62,1915.62,1914.9,1914.91,441.0,1891.7158,1891.7158,1891.0048,1891.0146,441.0
2019-12-10 12:40:00,1914.86,1914.86,1914.86,1914.86,100.0,1890.9653,1890.9653,1890.9653,1890.9653,100.0
2019-12-10 12:45:00,1912.32,1912.32,1912.31,1912.32,100.0,1888.4569,1888.4569,1888.4471,1888.4569,100.0
2019-12-10 12:50:00,1912.34,1912.34,1910.21,1910.93,800.0,1888.4767,1888.4767,1886.3733,1887.0843,800.0
2019-12-10 12:55:00,1910.93,1913.69,1910.04,1913.68,800.0,1887.0843,1889.8099,1886.2054,1889.8,800.0
2019-12-10 13:00:00,1913.49,1915.01,1913.24,1913.25,1140.0,1889.6123,1891.1134,1889.3655,1889.3753,1140.0
2019-12-10 13:05:00,1912.52,1914.86,1912.38,1913.91,900.0,1888.6545,1890.9653,1888.5162,1890.0271,900.0
2019-12-10 13:10:00,1913.98,1913.98,1913.46,1913.46,200.0,1890.0962,1890.0962,1889.5827,1889.5827,200.0
2019-12-10 13:15:00,1914.32,1914.32,1913.68,1913.68,500.0,1890.432,1890.432,1889.8,1889.8,500.0
2019-12-10 13:20:00,1913.88,1914.52,1913.88,1914.52,200.0,1889.9975,1890.6295,1889.9975,1890.6295,200.0
2019-12-10 13:25:00,1914.7,1914.71,1914.7,1914.7,200.0,1890.8073,1890.8171,1890.8073,1890.8073,200.0
2019-12-10 13:30:00,1914.02,1914.02,1912.14,1913.36,400.0,1890.1357,1890.1357,1888.2792,1889.484,400.0
2019-12-10 13:35:00,1913.99,1914.05,1911.61,1912.18,1300.0,1890.1061,1890.1654,1887.7558,1888.3187,1300.0
2019-12-10 13:40:00,1912.28,1914.42,1912.12,1913.66,800.0,1888.4174,1890.5307,1888.2594,1889.7802,800.0
2019-12-10 13:45:00,1914.46,1914.47,1914.46,1914.46,100.0,1890.5702,1890.5801,1890.5702,1890.5702,100.0
2019-12-10 13:50:00,1913.87,1913.87,1911.7,1913.62,700.0,1889.9876,1889.9876,1887.8447,1889.7407,700.0
2019-12-10 13:55:00,1913.52,1913.85,1913.52,1913.53,400.0,1889.642,1889.9679,1889.642,1889.6519,400.0
2019-12-10 14:00:00,1913.76,1914.65,1913.76,1914.63,500.0,1889.879,1890.7579,1889.879,1890.7381,500.0
2019-12-10 14:05:00,1913.9,1915.2,1913.9,1915.2,700.0,1890.0172,1891.301,1890.0172,1891.301,700.0
2019-12-10 14:10:00,1916.44,1916.66,1916.0,1916.0,800.0,1892.5255,1892.7428,1892.091,1892.091,800.0
2019-12-10 14:15:00,1915.98,1915.98,1913.38,1914.43,700.0,1892.0713,1892.0713,1889.5037,1890.5406,700.0
2019-12-10 14:20:00,1913.49,1914.09,1913.25,1913.4,1022.0,1889.6123,1890.2049,1889.3753,1889.5235,1022.0
2019-12-10 14:25:00,1913.58,1913.59,1913.58,1913.58,100.0,1889.7012,1889.7111,1889.7012,1889.7012,100.0
2019-12-10 14:30:00,1912.14,1912.97,1912.14,1912.97,420.0,1888.2792,1889.0988,1888.2792,1889.0988,420.0
2019-12-10 14:35:00,1912.53,1912.57,1910.75,1911.17,800.0,1888.6643,1888.7038,1886.9065,1887.3213,800.0
2019-12-10 14:40:00,1911.47,1911.77,1910.69,1911.77,1100.0,1887.6176,1887.9138,1886.8473,1887.9138,1100.0
2019-12-10 14:45:00,1911.48,1912.9,1911.48,1912.9,700.0,1887.6274,1889.0297,1887.6274,1889.0297,700.0
2019-12-10 14:50:00,1912.9,1913.27,1911.98,1913.27,700.0,1889.0297,1889.3951,1888.1212,1889.3951,700.0
2019-12-10 14:55:00,1913.82,1913.83,1912.58,1912.59,600.0,1889.9382,1889.9481,1888.7137,1888.7236,600.0
2019-12-10 15:00:00,1913.65,1913.67,1912.56,1912.56,400.0,1889.7704,1889.7901,1888.694,1888.694,400.0
2019-12-10 15:05:00,1912.95,1912.96,1912.6,1912.6,300.0,1889.0791,1889.089,1888.7335,1888.7335,300.0
2019-12-10 15:10:00,1913.2,1913.97,1911.12,1913.49,3000.0,1889.326,1890.0864,1887.2719,1889.6123,3000.0
2019-12-10 15:15:00,1913.48,1913.48,1913.47,1913.48,100.0,1889.6025,1889.6025,1889.5926,1889.6025,100.0
2019-12-10 15:20:00,1911.14,1911.2,1909.89,1911.2,700.0,1887.2917,1887.3509,1886.0573,1887.3509,700.0
2019-12-10 15:25:00,1910.31,1910.48,1909.08,1909.75,900.0,1886.472,1886.6399,1885.2574,1885.919,900.0
2019-12-10 15:30:00,1908.28,1909.05,1906.65,1906.66,800.0,1884.4674,1885.2278,1882.8577,1882.8676,800.0
2019-12-10 15:35:00,1906.96,1908.94,1906.96,1908.93,1700.0,1883.1638,1885.1191,1883.1638,1885.1093,1700.0
2019-12-10 15:40:00,1908.23,1909.38,1907.72,1907.72,800.0,1884.418,1885.5536,1883.9144,1883.9144,800.0
2019-12-10 15:45:00,1907.09,1908.48,1905.93,1907.69,1052.0,1883.2922,1884.6649,1882.1467,1883.8847,1052.0
2019-12-10 15:50:00,1907.3,1907.35,1904.62,1905.55,2124.0,1883.4996,1883.549,1880.853,1881.7714,2124.0
2019-12-10 15:55:00,1905.35,1906.55,1904.1,1904.52,6103.0,1881.5739,1882.759,1880.3395,1880.7543,6103.0
2019-12-11 09:30:00,1915.9,1920.0,1904.48,1904.48,8722.0,1891.9923,1896.0411,1880.7148,1880.7148,8722.0
2019-12-11 09:35:00,1904.88,1911.75,1904.88,1909.38,1100.0,1881.1098,1887.8941,1881.1098,1885.5536,1100.0
2019-12-11 09:40:00,1909.97,1910.55,1906.62,1910.55,1100.0,1886.1363,1886.709,1882.8281,1886.709,1100.0
2019-12-11 09:45:00,1911.46,1914.13,1910.55,1914.13,1200.0,1887.6077,1890.2444,1886.709,1890.2444,1200.0
2019-12-11 09:50:00,1913.1,1919.01,1912.87,1917.96,1464.0,1889.2272,1895.0635,1889.0001,1894.0266,1464.0
2019-12-11 09:55:00,1915.51,1917.1,1915.01,1915.02,700.0,1891.6071,1893.1773,1891.1134,1891.1233,700.0
2019-12-11 10:00:00,1916.97,1918.86,1916.31,1917.84,1050.0,1893.0489,1894.9153,1892.3972,1893.9081,1050.0
2019-12-11 10:05:00,1916.31,1916.82,1915.36,1915.94,500.0,1892.3972,1892.9008,1891.459,1892.0318,500.0
2019-12-11 10:10:00,1915.21,1915.22,1914.26,1914.41,600.0,1891.3109,1891.3208,1890.3727,1890.5209,600.0
2019-12-11 10:15:00,1914.68,1914.69,1911.67,1912.24,1800.0,1890.7875,1890.7974,1887.8151,1888.3779,1800.0
2019-12-11 10:20:00,1911.88,1913.35,1911.87,1912.15,500.0,1888.0224,1889.4741,1888.0126,1888.2891,500.0
2019-12-11 10:25:00,1912.15,1912.74,1907.59,1911.78,1677.0,1888.2891,1888.8717,1883.786,1887.9237,1677.0
2019-12-11 10:30:00,1910.3,1914.44,1910.19,1912.7,1400.0,1886.4622,1890.5505,1886.3535,1888.8322,1400.0
2019-12-11 10:35:00,1915.24,1919.42,1915.24,1918.29,1500.0,1891.3405,1895.4684,1891.3405,1894.3525,1500.0
2019-12-11 10:40:00,1917.78,1920.08,1917.13,1917.13,1500.0,1893.8488,1896.1201,1893.2069,1893.2069,1500.0
2019-12-11 10:45:00,1917.65,1920.23,1916.78,1920.23,1002.0,1893.7204,1896.2682,1892.8613,1896.2682,1002.0
2019-12-11 10:50:00,1918.86,1919.89,1917.25,1917.98,1000.0,1894.9153,1895.9325,1893.3254,1894.0463,1000.0
2019-12-11 10:55:00,1918.0,1919.94,1918.0,1919.19,573.0,1894.0661,1895.9819,1894.0661,1895.2412,573.0
2019-12-11 11:00:00,1918.78,1919.61,1917.22,1917.22,1100.0,1894.8363,1895.656,1893.2958,1893.2958,1100.0
2019-12-11 11:05:00,1918.51,1920.37,1918.51,1919.25,300.0,1894.5697,1896.4065,1894.5697,1895.3005,300.0
2019-12-11 11:10:00,1919.96,1923.61,1919.29,1920.82,2300.0,1896.0016,1899.6061,1895.34,1896.8509,2300.0
2019-12-11 11:15:00,1922.15,1923.49,1921.53,1923.21,1500.0,1898.1643,1899.4876,1897.552,1899.2111,1500.0
2019-12-11 11:20:00,1922.66,1923.1,1920.31,1921.27,1100.0,1898.6679,1899.1024,1896.3472,1897.2953,1100.0
2019-12-11 11:25:00,1919.99,1920.91,1919.66,1919.66,600.0,1896.0312,1896.9398,1895.7054,1895.7054,600.0
2019-12-11 11:30:00,1919.66,1922.41,1919.43,1919.44,800.0,1895.7054,1898.421,1895.4782,1895.4881,800.0
2019-12-11 11:35:00,1921.38,1923.25,1920.71,1922.72,1060.0,1897.4039,1899.2506,1896.7423,1898.7272,1060.0
2019-12-11 11:40:00,1922.72,1923.87,1922.27,1922.56,1100.0,1898.7272,1899.8628,1898.2828,1898.5692,1100.0
2019-12-11 11:45:00,1922.07,1923.27,1922.07,1923.26,300.0,1898.0853,1899.2703,1898.0853,1899.2604,300.0
2019-12-11 11:50:00,1923.26,1923.26,1922.14,1923.13,300.0,1899.2604,1899.2604,1898.1544,1899.1321,300.0
2019-12-11 11:55:00,1923.16,1923.95,1921.27,1922.41,1600.0,1899.1617,1899.9418,1897.2953,1898.421,1600.0
2019-12-11 12:00:00,1921.42,1922.54,1921.04,1921.54,2200.0,1897.4434,1898.5494,1897.0681,1897.5619,2200.0
2019-12-11 12:05:00,1920.02,1920.03,1919.29,1919.38,716.0,1896.0609,1896.0707,1895.34,1895.4289,716.0
2019-12-11 12:10:00,1920.7,1922.44,1919.12,1922.44,800.0,1896.7324,1898.4507,1895.1721,1898.4507,800.0
2019-12-11 12:15:00,1924.7,1924.71,1924.7,1924.7,100.0,1900.6825,1900.6923,1900.6825,1900.6825,100.0
2019-12-11 12:20:00,1924.7,1925.4,1923.98,1924.44,500.0,1900.6825,1901.3737,1899.9714,1900.4257,500.0
2019-12-11 12:25:00,1924.44,1924.45,1922.89,1923.31,819.0,1900.4257,1900.4356,1898.8951,1899.3098,819.0
2019-12-11 12:30:00,1922.63,1925.22,1922.22,1922.62,2225.0,1898.6383,1901.196,1898.2334,1898.6284,2225.0
2019-12-11 12:35:00,1922.39,1923.06,1921.74,1922.74,578.0,1898.4013,1899.0629,1897.7594,1898.7469,578.0
2019-12-11 12:40:00,1921.31,1922.37,1921.24,1921.24,800.0,1897.3348,1898.3815,1897.2656,1897.2656,800.0
2019-12-11 12:45:00,1921.5,1922.12,1920.56,1921.48,1100.0,1897.5224,1898.1347,1896.5941,1897.5026,1100.0
2019-12-11 12:50:00,1921.49,1921.99,1920.56,1920.57,800.0,1897.5125,1898.0063,1896.5941,1896.604,800.0
2019-12-11 12:55:00,1921.34,1922.09,1920.77,1921.34,1000.0,1897.3644,1898.105,1896.8015,1897.3644,1000.0
2019-12-11 13:00:00,1920.99,1920.99,1919.35,1920.04,1300.0,1897.0188,1897.0188,1895.3992,1896.0806,1300.0
2019-12-11 13:05:00,1920.0,1920.24,1919.42,1920.09,1264.0,1896.0411,1896.2781,1895.4684,1896.13,1264.0
2019-12-11 13:10:00,1920.14,1921.23,1919.45,1920.07,1700.0,1896.1794,1897.2558,1895.498,1896.1102,1700.0
2019-12-11 13:15:00,1921.38,1921.39,1920.78,1920.79,400.0,1897.4039,1897.4138,1896.8114,1896.8213,400.0
2019-12-11 13:20:00,1921.37,1921.37,1920.65,1920.66,200.0,1897.394,1897.394,1896.683,1896.6929,200.0
2019-12-11 13:25:00,1921.64,1922.0,1920.92,1922.0,1400.0,1897.6606,1898.0162,1896.9496,1898.0162,1400.0
2019-12-11 13:30:00,1921.26,1922.8,1921.25,1921.42,1100.0,1897.2854,1898.8062,1897.2755,1897.4434,1100.0
2019-12-11 13:35:00,1921.56,1922.98,1921.56,1922.64,700.0,1897.5816,1898.9839,1897.5816,1898.6482,700.0
2019-12-11 13:40:00,1923.37,1923.37,1922.29,1922.29,600.0,1899.3691,1899.3691,1898.3025,1898.3025,600.0
2019-12-11 13:45:00,1923.88,1924.83,1922.62,1924.15,1528.0,1899.8727,1900.8108,1898.6284,1900.1393,1528.0
2019-12-11 13:50:00,1923.91,1925.14,1923.81,1924.29,800.0,1899.9023,1901.117,1899.8036,1900.2776,800.0
2019-12-11 13:55:00,1924.85,1926.0,1924.85,1926.0,700.0,1900.8306,1901.9662,1900.8306,1901.9662,700.0
2019-12-11 14:00:00,1927.49,1927.95,1926.02,1927.61,1600.0,1903.4376,1903.8919,1901.986,1903.5562,1600.0
2019-12-11 14:05:00,1928.23,1928.7,1927.47,1928.69,600.0,1904.1684,1904.6325,1903.4179,1904.6227,600.0
2019-12-11 14:10:00,1928.69,1928.7,1926.66,1926.67,1000.0,1904.6227,1904.6325,1902.618,1902.6279,1000.0
2019-12-11 14:15:00,1926.01,1926.03,1923.28,1923.5,1100.0,1901.9761,1901.9959,1899.2802,1899.4974,1100.0
2019-12-11 14:20:00,1923.62,1926.39,1923.62,1926.17,1500.0,1899.6159,1902.3514,1899.6159,1902.1341,1500.0
2019-12-11 14:25:00,1925.47,1925.47,1923.17,1923.17,1100.0,1901.4429,1901.4429,1899.1716,1899.1716,1100.0
2019-12-11 14:30:00,1922.96,1923.67,1921.35,1923.67,1350.0,1898.9642,1899.6653,1897.3743,1899.6653,1350.0
2019-12-11 14:35:00,1925.16,1926.22,1924.92,1926.22,500.0,1901.1367,1902.1835,1900.8997,1902.1835,500.0
2019-12-11 14:40:00,1925.5,1926.21,1924.22,1925.96,2000.0,1901.4725,1902.1736,1900.2085,1901.9267,2000.0
2019-12-11 14:45:00,1925.21,1925.21,1922.54,1922.81,1900.0,1901.1861,1901.1861,1898.5494,1898.816,1900.0
2019-12-11 14:50:00,1922.91,1923.15,1921.29,1922.95,1654.0,1898.9148,1899.1518,1897.315,1898.9543,1654.0
2019-12-11 14:55:00,1924.15,1925.27,1923.58,1924.78,2230.0,1900.1393,1901.2454,1899.5764,1900.7615,2230.0
2019-12-11 15:00:00,1924.17,1925.59,1922.75,1922.76,2855.0,1900.1591,1901.5614,1898.7568,1898.7667,2855.0
2019-12-11 15:05:00,1923.4,1923.4,1922.02,1922.03,1000.0,1899.3987,1899.3987,1898.0359,1898.0458,1000.0
2019-12-11 15:10:00,1921.39,1923.54,1921.38,1922.92,800.0,1897.4138,1899.5369,1897.4039,1898.9247,800.0
2019-12-11 15:15:00,1924.11,1925.54,1923.68,1924.46,1100.0,1900.0998,1901.512,1899.6752,1900.4455,1100.0
2019-12-11 15:20:00,1925.64,1926.06,1924.48,1925.04,2100.0,1901.6107,1902.0255,1900.4652,1901.0182,2100.0
2019-12-11 15:25:00,1925.18,1927.99,1924.95,1927.58,1100.0,1901.1565,1903.9314,1900.9293,1903.5265,1100.0
2019-12-11 15:30:00,1927.84,1928.99,1927.84,1928.06,1300.0,1903.7833,1904.9189,1903.7833,1904.0005,1300.0
2019-12-11 15:35:00,1928.05,1928.74,1926.7,1926.73,2200.0,1903.9907,1904.6721,1902.6575,1902.6871,2200.0
2019-12-11 15:40:00,1926.74,1929.83,1926.74,1928.72,1500.0,1902.697,1905.7484,1902.697,1904.6523,1500.0
2019-12-11 15:45:00,1929.41,1929.58,1926.92,1927.86,2200.0,1905.3337,1905.5016,1902.8748,1903.803,2200.0
2019-12-11 15:50:00,1928.5,1929.83,1927.35,1929.31,2221.0,1904.435,1905.7484,1903.2994,1905.2349,2221.0
2019-12-11 15:55:00,1928.7,1929.07,1925.41,1925.87,9738.0,1904.6325,1904.9979,1901.3836,1901.8379,9738.0
2019-12-12 09:30:00,1930.85,1932.78,1924.45,1928.33,4096.0,1906.7557,1908.6616,1900.4356,1904.2672,4096.0
2019-12-12 09:35:00,1928.35,1932.49,1925.38,1930.13,5455.0,1904.2869,1908.3753,1901.354,1906.0447,5455.0
2019-12-12 09:40:00,1930.37,1933.12,1927.93,1930.25,2950.0,1906.2817,1908.9974,1903.8722,1906.1632,2950.0
2019-12-12 09:45:00,1929.69,1936.57,1929.68,1935.05,3300.0,1905.6102,1912.4043,1905.6003,1910.9033,3300.0
2019-12-12 09:50:00,1936.56,1936.97,1931.02,1933.96,5850.0,1912.3945,1912.7994,1906.9236,1909.8269,5850.0
2019-12-12 09:55:00,1933.03,1935.99,1932.99,1935.99,1300.0,1908.9085,1911.8316,1908.869,1911.8316,1300.0
2019-12-12 10:00:00,1936.74,1939.51,1932.54,1935.56,3200.0,1912.5722,1915.3077,1908.4246,1911.4069,3200.0
2019-12-12 10:05:00,1935.11,1940.0,1934.94,1939.54,2019.0,1910.9626,1915.7915,1910.7947,1915.3373,2019.0
2019-12-12 10:10:00,1940.97,1947.49,1940.97,1945.98,1738.0,1916.7494,1923.1881,1916.7494,1921.6969,1738.0
2019-12-12 10:15:00,1945.6,1949.62,1944.39,1949.44,1400.0,1921.3217,1925.2915,1920.1268,1925.1137,1400.0
2019-12-12 10:20:00,1949.71,1956.32,1949.7,1955.81,3744.0,1925.3804,1931.9079,1925.3705,1931.4043,3744.0
2019-12-12 10:25:00,1955.4,1957.0,1954.42,1957.0,3300.0,1930.9994,1932.5794,1930.0316,1932.5794,3300.0
2019-12-12 10:30:00,1955.64,1959.04,1955.11,1956.86,1600.0,1931.2364,1934.5939,1930.713,1932.4412,1600.0
2019-12-12 10:35:00,1957.09,1959.01,1953.29,1953.3,1300.0,1932.6683,1934.5643,1928.9157,1928.9256,1300.0
2019-12-12 10:40:00,1953.37,1955.1,1953.37,1954.92,400.0,1928.9947,1930.7031,1928.9947,1930.5254,400.0
2019-12-12 10:45:00,1953.04,1953.25,1948.77,1949.59,600.0,1928.6688,1928.8762,1924.4521,1925.2619,600.0
2019-12-12 10:50:00,1951.46,1954.05,1951.46,1951.47,1807.0,1927.1085,1929.6662,1927.1085,1927.1184,1807.0
2019-12-12 10:55:00,1950.73,1953.8,1950.72,1951.46,1170.0,1926.3876,1929.4193,1926.3778,1927.1085,1170.0
2019-12-12 11:00:00,1951.46,1951.46,1950.0,1950.36,500.0,1927.1085,1927.1085,1925.6668,1926.0223,500.0
2019-12-12 11:05:00,1950.68,1950.69,1950.0,1950.0,1056.0,1926.3383,1926.3481,1925.6668,1925.6668,1056.0
2019-12-12 11:10:00,1949.53,1949.85,1949.52,1949.85,200.0,1925.2026,1925.5186,1925.1927,1925.5186,200.0
2019-12-12 11:15:00,1951.34,1951.35,1944.74,1944.75,2895.0,1926.99,1926.9999,1920.4724,1920.4823,2895.0
2019-12-12 11:20:00,1942.82,1943.47,1936.28,1936.49,1354.0,1918.5764,1919.2182,1912.118,1912.3253,1354.0
2019-12-12 11:25:00,1937.41,1937.52,1936.62,1936.67,1600.0,1913.2339,1913.3425,1912.4537,1912.5031,1600.0
2019-12-12 11:30:00,1938.5,1938.9,1938.5,1938.89,200.0,1914.3103,1914.7053,1914.3103,1914.6954,200.0
2019-12-12 11:35:00,1939.0,1939.01,1936.79,1938.66,1511.0,1914.804,1914.8139,1912.6216,1914.4683,1511.0
2019-12-12 11:40:00,1938.67,1939.44,1937.75,1939.43,601.0,1914.4781,1915.2385,1913.5696,1915.2287,601.0
2019-12-12 11:45:00,1943.76,1943.82,1943.23,1943.76,611.0,1919.5046,1919.5639,1918.9812,1919.5046,611.0
2019-12-12 11:50:00,1942.12,1942.12,1939.16,1940.06,400.0,1917.8851,1917.8851,1914.962,1915.8508,400.0
2019-12-12 11:55:00,1938.97,1938.97,1936.02,1936.02,400.0,1914.7744,1914.7744,1911.8612,1911.8612,400.0
2019-12-12 12:00:00,1936.02,1936.82,1936.02,1936.82,400.0,1911.8612,1912.6512,1911.8612,1912.6512,400.0
2019-12-12 12:05:00,1937.47,1937.47,1937.47,1937.47,100.0,1913.2931,1913.2931,1913.2931,1913.2931,100.0
2019-12-12 12:10:00,1936.77,1936.77,1936.76,1936.77,400.0,1912.6018,1912.6018,1912.592,1912.6018,400.0
2019-12-12 12:15:00,1936.56,1937.36,1934.88,1934.88,1300.0,1912.3945,1913.1845,1910.7354,1910.7354,1300.0
2019-12-12 12:20:00,1936.09,1936.09,1934.01,1934.01,550.0,1911.9303,1911.9303,1909.8763,1909.8763,550.0
2019-12-12 12:25:00,1933.24,1933.25,1932.41,1932.86,800.0,1909.1159,1909.1258,1908.2963,1908.7406,800.0
2019-12-12 12:30:00,1933.67,1938.7,1933.66,1938.7,500.0,1909.5405,1914.5078,1909.5307,1914.5078,500.0
2019-12-12 12:35:00,1939.39,1939.59,1939.38,1939.59,200.0,1915.1892,1915.3867,1915.1793,1915.3867,200.0
2019-12-12 12:40:00,1940.36,1940.36,1940.28,1940.28,200.0,1916.147,1916.147,1916.068,1916.068,200.0
2019-12-12 12:45:00,1940.26,1941.26,1940.26,1941.26,1488.0,1916.0483,1917.0358,1916.0483,1917.0358,1488.0
2019-12-12 12:50:00,1940.39,1940.39,1940.39,1940.39,100.0,1916.1767,1916.1767,1916.1767,1916.1767,100.0
2019-12-12 12:55:00,1940.39,1940.39,1940.39,1940.39,0.0,1916.1767,1916.1767,1916.1767,1916.1767,0.0
2019-12-12 13:00:00,1939.51,1940.0,1938.8,1940.0,619.0,1915.3077,1915.7915,1914.6065,1915.7915,619.0
2019-12-12 13:05:00,1940.0,1940.0,1938.26,1938.64,719.0,1915.7915,1915.7915,1914.0733,1914.4485,719.0
2019-12-12 13:10:00,1939.67,1939.83,1939.3,1939.47,1300.0,1915.4657,1915.6237,1915.1003,1915.2682,1300.0
2019-12-12 13:15:00,1940.99,1942.55,1940.92,1941.16,1095.0,1916.7692,1918.3097,1916.7001,1916.9371,1095.0
2019-12-12 13:20:00,1941.16,1941.16,1941.16,1941.16,0.0,1916.9371,1916.9371,1916.9371,1916.9371,0.0
2019-12-12 13:25:00,1942.73,1942.73,1942.73,1942.73,100.0,1918.4875,1918.4875,1918.4875,1918.4875,100.0
2019-12-12 13:30:00,1942.73,1942.73,1942.73,1942.73,0.0,1918.4875,1918.4875,1918.4875,1918.4875,0.0
2019-12-12 13:35:00,1942.73,1942.73,1942.73,1942.73,0.0,1918.4875,1918.4875,1918.4875,1918.4875,0.0
2019-12-12 13:40:00,1938.79,1939.06,1938.78,1939.06,300.0,1914.5966,1914.8633,1914.5868,1914.8633,300.0
2019-12-12 13:45:00,1939.06,1939.06,1939.06,1939.06,0.0,1914.8633,1914.8633,1914.8633,1914.8633,0.0
2019-12-12 13:50:00,1938.6,1940.79,1938.59,1940.51,804.0,1914.409,1916.5717,1914.3991,1916.2952,804.0
2019-12-12 13:55:00,1938.67,1941.98,1938.66,1941.98,500.0,1914.4781,1917.7468,1914.4683,1917.7468,500.0
2019-12-12 14:00:00,1941.17,1941.17,1940.17,1941.14,300.0,1916.9469,1916.9469,1915.9594,1916.9173,300.0
2019-12-12 14:05:00,1941.73,1941.74,1941.27,1941.41,419.0,1917.5,1917.5098,1917.0457,1917.1839,419.0
2019-12-12 14:10:00,1937.35,1937.49,1937.35,1937.49,200.0,1913.1746,1913.3129,1913.1746,1913.3129,200.0
2019-12-12 14:15:00,1937.49,1937.49,1937.49,1937.49,0.0,1913.3129,1913.3129,1913.3129,1913.3129,0.0
2019-12-12 14:20:00,1936.97,1936.97,1936.97,1936.97,100.0,1912.7994,1912.7994,1912.7994,1912.7994,100.0
2019-12-12 14:25:00,1937.79,1938.53,1937.5,1938.53,829.0,1913.6091,1914.3399,1913.3227,1914.3399,829.0
2019-12-12 14:30:00,1938.07,1946.04,1938.07,1945.12,1603.0,1913.8856,1921.7562,1913.8856,1920.8477,1603.0
2019-12-12 14:35:00,1945.57,1945.83,1942.33,1942.33,1130.0,1921.292,1921.5488,1918.0925,1918.0925,1130.0
2019-12-12 14:40:00,1945.17,1946.23,1944.79,1944.79,1093.0,1920.897,1921.9438,1920.5218,1920.5218,1093.0
2019-12-12 14:45:00,1944.6,1945.25,1944.15,1944.15,700.0,1920.3341,1920.976,1919.8898,1919.8898,700.0
2019-12-12 14:50:00,1943.49,1943.49,1942.5,1942.5,200.0,1919.238,1919.238,1918.2603,1918.2603,200.0
2019-12-12 14:55:00,1946.9,1948.98,1946.27,1947.11,2500.0,1922.6054,1924.6595,1921.9833,1922.8128,2500.0
2019-12-12 15:00:00,1947.59,1948.99,1946.06,1947.63,900.0,1923.2868,1924.6694,1921.7759,1923.3263,900.0
2019-12-12 15:05:00,1947.5,1947.5,1943.98,1944.03,1900.0,1923.198,1923.198,1919.7219,1919.7713,1900.0
2019-12-12 15:10:00,1943.2,1943.2,1941.66,1941.82,600.0,1918.9516,1918.9516,1917.4308,1917.5888,600.0
2019-12-12 15:15:00,1941.31,1943.98,1941.3,1943.98,1000.0,1917.0852,1919.7219,1917.0753,1919.7219,1000.0
2019-12-12 15:20:00,1944.0,1945.13,1942.84,1945.13,1700.0,1919.7416,1920.8575,1918.5961,1920.8575,1700.0
2019-12-12 15:25:00,1945.11,1946.36,1945.11,1946.07,800.0,1920.8378,1922.0722,1920.8378,1921.7858,800.0
2019-12-12 15:30:00,1946.6,1947.92,1946.06,1946.66,1500.0,1922.3092,1923.6127,1921.7759,1922.3684,1500.0
2019-12-12 15:35:00,1946.66,1949.47,1946.58,1949.32,2100.0,1922.3684,1925.1434,1922.2894,1924.9952,2100.0
2019-12-12 15:40:00,1949.13,1951.76,1949.13,1949.97,3059.0,1924.8076,1927.4048,1924.8076,1925.6371,3059.0
2019-12-12 15:45:00,1949.38,1953.59,1948.53,1953.14,6000.0,1925.0545,1929.212,1924.2151,1928.7676,6000.0
2019-12-12 15:50:00,1952.57,1953.25,1949.95,1950.01,4151.0,1928.2047,1928.8762,1925.6174,1925.6766,4151.0
2019-12-12 15:55:00,1950.0,1950.75,1946.91,1949.7,5500.0,1925.6668,1926.4074,1922.6153,1925.3705,5500.0
2019-12-13 09:30:00,1960.87,1960.87,1949.08,1950.36,6165.0,1936.4011,1936.4011,1924.7582,1926.0223,6165.0
2019-12-13 09:35:00,1950.56,1959.97,1950.56,1958.42,1600.0,1926.2198,1935.5123,1926.2198,1933.9817,1600.0
2019-12-13 09:40:00,1959.97,1965.0,1959.97,1964.38,2450.0,1935.5123,1940.4796,1935.5123,1939.8673,2450.0
2019-12-13 09:45:00,1964.77,1968.96,1962.86,1963.16,3192.0,1940.2524,1944.3902,1938.3663,1938.6625,3192.0
2019-12-13 09:50:00,1965.54,1967.05,1963.16,1964.23,3700.0,1941.0128,1942.504,1938.6625,1939.7192,3700.0
2019-12-13 09:55:00,1968.18,1972.48,1964.99,1965.0,2900.0,1943.6199,1947.8662,1940.4697,1940.4796,2900.0
2019-12-13 10:00:00,1971.25,1979.5,1969.03,1977.27,2502.0,1946.6516,1954.7986,1944.4593,1952.5965,2502.0
2019-12-13 10:05:00,1975.51,1986.19,1975.51,1983.84,6183.0,1950.8584,1961.4052,1950.8584,1959.0845,6183.0
2019-12-13 10:10:00,1987.59,1990.0,1984.99,1985.17,4032.0,1962.7877,1965.1676,1960.2201,1960.3979,4032.0
2019-12-13 10:15:00,1982.0,1982.8,1976.56,1980.76,2300.0,1957.2674,1958.0575,1951.8953,1956.0429,2300.0
2019-12-13 10:20:00,1980.46,1981.71,1978.74,1981.08,1200.0,1955.7467,1956.9811,1954.0481,1956.3589,1200.0
2019-12-13 10:25:00,1981.09,1984.18,1980.54,1984.18,1500.0,1956.3688,1959.4202,1955.8257,1959.4202,1500.0
2019-12-13 10:30:00,1982.5,1982.5,1979.1,1979.1,1500.0,1957.7612,1957.7612,1954.4036,1954.4036,1500.0
2019-12-13 10:35:00,1980.0,1980.48,1969.43,1969.73,6549.0,1955.2924,1955.7664,1944.8543,1945.1506,6549.0
2019-12-13 10:40:00,1969.52,1976.3,1969.52,1974.02,2400.0,1944.9432,1951.6386,1944.9432,1949.387,2400.0
2019-12-13 10:45:00,1973.97,1973.98,1969.29,1971.75,1700.0,1949.3376,1949.3475,1944.716,1947.1453,1700.0
2019-12-13 10:50:00,1972.12,1972.13,1968.0,1968.0,1864.0,1947.5107,1947.5206,1943.4421,1943.4421,1864.0
2019-12-13 10:55:00,1968.0,1969.12,1966.7,1968.0,2026.0,1943.4421,1944.5482,1942.1584,1943.4421,2026.0
2019-12-13 11:00:00,1968.0,1970.01,1968.0,1968.28,1076.0,1943.4421,1945.4271,1943.4421,1943.7186,1076.0
2019-12-13 11:05:00,1969.2,1970.99,1968.58,1970.09,1548.0,1944.6272,1946.3948,1944.0149,1945.5061,1548.0
2019-12-13 11:10:00,1972.35,1972.47,1972.25,1972.35,500.0,1947.7379,1947.8564,1947.6391,1947.7379,500.0
2019-12-13 11:15:00,1972.25,1972.25,1971.76,1971.77,600.0,1947.6391,1947.6391,1947.1552,1947.1651,600.0
2019-12-13 11:20:00,1971.05,1972.47,1971.04,1971.29,780.0,1946.4541,1947.8564,1946.4442,1946.6911,780.0
2019-12-13 11:25:00,1969.96,1970.24,1966.76,1966.76,1591.0,1945.3777,1945.6542,1942.2176,1942.2176,1591.0
2019-12-13 11:30:00,1968.95,1969.93,1967.5,1967.5,3152.0,1944.3803,1945.3481,1942.9484,1942.9484,3152.0
2019-12-13 11:35:00,1969.43,1971.15,1967.5,1969.67,4330.0,1944.8543,1946.5528,1942.9484,1945.0913,4330.0
2019-12-13 11:40:00,1970.26,1971.23,1970.17,1970.66,1340.0,1945.6739,1946.6318,1945.5851,1946.0689,1340.0
2019-12-13 11:45:00,1969.26,1971.23,1969.24,1969.93,900.0,1944.6864,1946.6318,1944.6667,1945.3481,900.0
2019-12-13 11:50:00,1969.26,1969.26,1969.26,1969.26,100.0,1944.6864,1944.6864,1944.6864,1944.6864,100.0
2019-12-13 11:55:00,1970.94,1973.19,1970.94,1971.28,1000.0,1946.3455,1948.5674,1946.3455,1946.6812,1000.0
2019-12-13 12:00:00,1972.41,1973.32,1971.75,1972.13,500.0,1947.7971,1948.6958,1947.1453,1947.5206,500.0
2019-12-13 12:05:00,1972.15,1973.46,1971.97,1973.3,1692.0,1947.5404,1948.834,1947.3626,1948.676,1692.0
2019-12-13 12:10:00,1973.79,1974.41,1973.78,1973.99,900.0,1949.1599,1949.7722,1949.15,1949.3574,900.0
2019-12-13 12:15:00,1973.74,1974.12,1972.46,1972.79,1640.0,1949.1105,1949.4858,1947.8465,1948.1724,1640.0
2019-12-13 12:20:00,1972.79,1974.97,1972.79,1974.19,752.0,1948.1724,1950.3252,1948.1724,1949.5549,752.0
2019-12-13 12:25:00,1974.35,1974.43,1972.13,1972.13,2324.0,1949.7129,1949.7919,1947.5206,1947.5206,2324.0
2019-12-13 12:30:00,1972.34,1972.34,1971.19,1971.19,1242.0,1947.728,1947.728,1946.5923,1946.5923,1242.0
2019-12-13 12:35:00,1970.21,1970.33,1969.41,1969.41,500.0,1945.6246,1945.7431,1944.8345,1944.8345,500.0
2019-12-13 12:40:00,1970.27,1971.34,1970.04,1971.29,500.0,1945.6838,1946.7405,1945.4567,1946.6911,500.0
2019-12-13 12:45:00,1970.87,1970.87,1969.34,1969.72,700.0,1946.2763,1946.2763,1944.7654,1945.1407,700.0
2019-12-13 12:50:00,1969.03,1970.51,1968.77,1969.4,2600.0,1944.4593,1945.9208,1944.2025,1944.8247,2600.0
2019-12-13 12:55:00,1969.03,1970.81,1969.02,1970.59,900.0,1944.4593,1946.2171,1944.4494,1945.9998,900.0
2019-12-13 13:00:00,1970.21,1972.04,1970.21,1972.03,700.0,1945.6246,1947.4317,1945.6246,1947.4219,700.0
2019-12-13 13:05:00,1971.49,1972.28,1970.07,1970.16,1600.0,1946.8886,1947.6687,1945.4863,1945.5752,1600.0
2019-12-13 13:10:00,1970.01,1970.12,1969.63,1969.92,748.0,1945.4271,1945.5357,1945.0518,1945.3382,748.0
2019-12-13 13:15:00,1968.71,1971.72,1968.71,1970.04,4421.0,1944.1433,1947.1157,1944.1433,1945.4567,4421.0
2019-12-13 13:20:00,1970.0,1971.75,1970.0,1971.75,300.0,1945.4172,1947.1453,1945.4172,1947.1453,300.0
2019-12-13 13:25:00,1972.06,1972.07,1969.67,1969.67,700.0,1947.4515,1947.4614,1945.0913,1945.0913,700.0
2019-12-13 13:30:00,1971.65,1971.65,1971.57,1971.57,300.0,1947.0466,1947.0466,1946.9676,1946.9676,300.0
2019-12-13 13:35:00,1971.28,1971.28,1971.14,1971.17,450.0,1946.6812,1946.6812,1946.543,1946.5726,450.0
2019-12-13 13:40:00,1971.49,1971.65,1969.63,1970.27,600.0,1946.8886,1947.0466,1945.0518,1945.6838,600.0
2019-12-13 13:45:00,1970.27,1970.54,1968.39,1968.39,2000.0,1945.6838,1945.9504,1943.8273,1943.8273,2000.0
2019-12-13 13:50:00,1969.1,1971.19,1968.89,1969.92,3318.0,1944.5284,1946.5923,1944.321,1945.3382,3318.0
2019-12-13 13:55:00,1969.93,1969.93,1969.92,1969.93,100.0,1945.3481,1945.3481,1945.3382,1945.3481,100.0
2019-12-13 14:00:00,1971.07,1971.95,1970.85,1971.95,1300.0,1946.4738,1947.3429,1946.2566,1947.3429,1300.0
2019-12-13 14:05:00,1972.0,1973.19,1971.29,1972.24,850.0,1947.3922,1948.5674,1946.6911,1947.6292,850.0
2019-12-13 14:10:00,1972.48,1972.68,1971.32,1971.5,600.0,1947.8662,1948.0637,1946.7207,1946.8985,600.0
2019-12-13 14:15:00,1971.96,1973.14,1971.92,1972.65,684.0,1947.3527,1948.518,1947.3132,1948.0341,684.0
2019-12-13 14:20:00,1972.11,1972.62,1972.11,1972.62,383.0,1947.5009,1948.0045,1947.5009,1948.0045,383.0
2019-12-13 14:25:00,1972.29,1972.62,1972.24,1972.61,600.0,1947.6786,1948.0045,1947.6292,1947.9946,600.0
2019-12-13 14:30:00,1972.43,1972.77,1971.98,1972.77,1300.0,1947.8169,1948.1526,1947.3725,1948.1526,1300.0
2019-12-13 14:35:00,1971.34,1972.23,1971.34,1972.22,300.0,1946.7405,1947.6194,1946.7405,1947.6095,300.0
2019-12-13 14:40:00,1972.62,1973.27,1972.62,1973.25,1000.0,1948.0045,1948.6464,1948.0045,1948.6266,1000.0
2019-12-13 14:45:00,1973.25,1974.51,1972.92,1974.01,2000.0,1948.6266,1949.8709,1948.3007,1949.3771,2000.0
2019-12-13 14:50:00,1973.0,1976.17,1972.99,1976.17,2775.0,1948.3797,1951.5102,1948.3699,1951.5102,2775.0
2019-12-13 14:55:00,1976.59,1977.52,1976.59,1976.76,1220.0,1951.925,1952.8433,1951.925,1952.0928,1220.0
2019-12-13 15:00:00,1978.26,1978.88,1975.5,1978.14,5000.0,1953.5741,1954.1864,1950.8486,1953.4556,5000.0
2019-12-13 15:05:00,1978.12,1978.33,1976.36,1977.26,2200.0,1953.4359,1953.6432,1951.6978,1952.5866,2200.0
2019-12-13 15:10:00,1975.25,1979.06,1975.25,1979.05,2941.0,1950.6017,1954.3641,1950.6017,1954.3543,2941.0
2019-12-13 15:15:00,1978.64,1981.34,1978.14,1978.14,2303.0,1953.9494,1956.6157,1953.4556,1953.4556,2303.0
2019-12-13 15:20:00,1977.12,1978.24,1975.99,1977.89,2600.0,1952.4483,1953.5544,1951.3324,1953.2087,2600.0
2019-12-13 15:25:00,1976.73,1977.92,1975.77,1975.78,2162.0,1952.0632,1953.2384,1951.1152,1951.1251,2162.0
2019-12-13 15:30:00,1975.93,1976.72,1975.75,1975.76,600.0,1951.2732,1952.0533,1951.0954,1951.1053,600.0
2019-12-13 15:35:00,1975.54,1975.94,1974.34,1975.84,3700.0,1950.8881,1951.2831,1949.703,1951.1843,3700.0
2019-12-13 15:40:00,1976.36,1979.06,1976.18,1977.39,2198.0,1951.6978,1954.3641,1951.5201,1952.715,2198.0
2019-12-13 15:45:00,1976.61,1977.55,1974.89,1976.17,3400.0,1951.9447,1952.873,1950.2462,1951.5102,3400.0
2019-12-13 15:50:00,1976.36,1977.71,1974.31,1975.16,5705.0,1951.6978,1953.031,1949.6734,1950.5128,5705.0
2019-12-13 15:55:00,1974.83,1975.87,1972.99,1974.79,7322.0,1950.1869,1951.2139,1948.3699,1950.1474,7322.0
2019-12-16 09:30:00,1983.47,1995.74,1983.47,1991.03,5371.0,1958.7191,1970.836,1958.7191,1966.1848,5371.0
2019-12-16 09:35:00,1991.01,1995.53,1989.36,1992.41,2700.0,1966.165,1970.6286,1964.5356,1967.5475,2700.0
2019-12-16 09:40:00,1990.98,1990.98,1987.29,1988.9,1000.0,1966.1354,1966.1354,1962.4914,1964.0813,1000.0
2019-12-16 09:45:00,1989.94,1989.94,1985.4,1985.84,2600.0,1965.1084,1965.1084,1960.625,1961.0595,2600.0
2019-12-16 09:50:00,1986.43,1995.01,1985.9,1990.66,2458.0,1961.6422,1970.1151,1961.1188,1965.8194,2458.0
2019-12-16 09:55:00,1991.69,1993.89,1989.71,1990.04,1874.0,1966.8365,1969.0091,1964.8812,1965.2071,1874.0
2019-12-16 10:00:00,1991.78,1992.35,1991.11,1992.35,1100.0,1966.9254,1967.4883,1966.2638,1967.4883,1100.0
2019-12-16 10:05:00,1991.76,1994.26,1991.76,1993.94,1000.0,1966.9057,1969.3745,1966.9057,1969.0584,1000.0
2019-12-16 10:10:00,1993.0,1997.3,1992.42,1997.3,1400.0,1968.1302,1972.3765,1967.5574,1972.3765,1400.0
2019-12-16 10:15:00,1998.01,1998.01,1995.02,1996.84,1400.0,1973.0777,1973.0777,1970.125,1971.9223,1400.0
2019-12-16 10:20:00,1995.52,1995.91,1993.12,1995.9,1900.0,1970.6187,1971.0039,1968.2487,1970.994,1900.0
2019-12-16 10:25:00,1995.8,1997.47,1995.43,1995.43,1300.0,1970.8952,1972.5444,1970.5299,1970.5299,1300.0
2019-12-16 10:30:00,1993.09,1993.1,1990.95,1991.44,2000.0,1968.2191,1968.2289,1966.1058,1966.5896,2000.0
2019-12-16 10:35:00,1991.1,1992.09,1991.09,1992.08,725.0,1966.2539,1967.2315,1966.244,1967.2217,725.0
2019-12-16 10:40:00,1992.08,1992.49,1990.19,1991.1,1300.0,1967.2217,1967.6265,1965.3552,1966.2539,1300.0
2019-12-16 10:45:00,1991.24,1992.58,1991.23,1992.04,1300.0,1966.3921,1967.7154,1966.3823,1967.1822,1300.0
2019-12-16 10:50:00,1993.97,1994.33,1992.37,1993.97,1200.0,1969.0881,1969.4436,1967.508,1969.0881,1200.0
2019-12-16 10:55:00,1993.82,1995.49,1993.81,1994.57,1200.0,1968.9399,1970.5891,1968.9301,1969.6806,1200.0
2019-12-16 11:00:00,1995.79,1996.56,1995.19,1996.55,1760.0,1970.8854,1971.6458,1970.2928,1971.6359,1760.0
2019-12-16 11:05:00,1996.55,1996.55,1995.51,1995.73,400.0,1971.6359,1971.6359,1970.6089,1970.8261,400.0
2019-12-16 11:10:00,1995.37,1995.37,1993.63,1994.83,500.0,1970.4706,1970.4706,1968.7523,1969.9373,500.0
2019-12-16 11:15:00,1994.38,1994.86,1993.79,1994.85,914.0,1969.493,1969.967,1968.9103,1969.9571,914.0
2019-12-16 11:20:00,1994.45,1994.81,1994.34,1994.77,647.0,1969.5621,1969.9176,1969.4535,1969.8781,647.0
2019-12-16 11:25:00,1994.54,1994.59,1993.26,1994.36,1314.0,1969.651,1969.7003,1968.3869,1969.4732,1314.0
2019-12-16 11:30:00,1993.08,1993.09,1992.38,1992.83,900.0,1968.2092,1968.2191,1967.5179,1967.9623,900.0
2019-12-16 11:35:00,1993.71,1993.89,1993.09,1993.09,800.0,1968.8313,1969.0091,1968.2191,1968.2191,800.0
2019-12-16 11:40:00,1993.43,1994.15,1992.77,1993.39,1840.0,1968.5548,1969.2658,1967.903,1968.5153,1840.0
2019-12-16 11:45:00,1993.35,1993.41,1993.21,1993.4,800.0,1968.4758,1968.5351,1968.3376,1968.5252,800.0
2019-12-16 11:50:00,1993.89,1993.89,1993.14,1993.15,400.0,1969.0091,1969.0091,1968.2684,1968.2783,400.0
2019-12-16 11:55:00,1994.11,1994.8,1993.22,1993.22,819.0,1969.2263,1969.9077,1968.3474,1968.3474,819.0
2019-12-16 12:00:00,1993.26,1994.96,1993.25,1994.6,1395.0,1968.3869,1970.0657,1968.3771,1969.7102,1395.0
2019-12-16 12:05:00,1995.0,1995.45,1994.41,1994.79,1100.0,1970.1052,1970.5496,1969.5226,1969.8978,1100.0
2019-12-16 12:10:00,1994.41,1994.66,1994.3,1994.3,400.0,1969.5226,1969.7695,1969.414,1969.414,400.0
2019-12-16 12:15:00,1994.2,1994.52,1993.86,1994.29,1600.0,1969.3152,1969.6312,1968.9794,1969.4041,1600.0
2019-12-16 12:20:00,1993.3,1994.1,1993.12,1994.1,1200.0,1968.4264,1969.2165,1968.2487,1969.2165,1200.0
2019-12-16 12:25:00,1993.59,1993.59,1991.43,1992.08,1500.0,1968.7128,1968.7128,1966.5798,1967.2217,1500.0
2019-12-16 12:30:00,1992.2,1994.97,1991.48,1994.15,1300.0,1967.3402,1970.0756,1966.6291,1969.2658,1300.0
2019-12-16 12:35:00,1994.86,1996.25,1994.26,1995.3,500.0,1969.967,1971.3396,1969.3745,1970.4015,500.0
2019-12-16 12:40:00,1995.31,1995.31,1994.97,1994.97,300.0,1970.4114,1970.4114,1970.0756,1970.0756,300.0
2019-12-16 12:45:00,1995.0,1995.55,1994.8,1995.11,1272.0,1970.1052,1970.6484,1969.9077,1970.2138,1272.0
2019-12-16 12:50:00,1995.93,1996.17,1995.3,1995.45,900.0,1971.0236,1971.2606,1970.4015,1970.5496,900.0
2019-12-16 12:55:00,1995.69,1996.34,1995.68,1996.34,425.0,1970.7866,1971.4285,1970.7767,1971.4285,425.0
2019-12-16 13:00:00,1995.7,1996.3,1995.7,1995.81,900.0,1970.7965,1971.389,1970.7965,1970.9051,900.0
2019-12-16 13:05:00,1995.81,1995.81,1995.81,1995.81,0.0,1970.9051,1970.9051,1970.9051,1970.9051,0.0
2019-12-16 13:10:00,1995.04,1995.62,1995.04,1995.62,500.0,1970.1447,1970.7175,1970.1447,1970.7175,500.0
2019-12-16 13:15:00,1996.15,1996.15,1996.14,1996.14,200.0,1971.2409,1971.2409,1971.231,1971.231,200.0
2019-12-16 13:20:00,1995.73,1996.96,1995.06,1996.96,700.0,1970.8261,1972.0408,1970.1645,1972.0408,700.0
2019-12-16 13:25:00,1996.36,1996.91,1995.75,1995.76,500.0,1971.4482,1971.9914,1970.8459,1970.8557,500.0
2019-12-16 13:30:00,1995.89,1995.89,1995.26,1995.26,500.0,1970.9841,1970.9841,1970.362,1970.362,500.0
2019-12-16 13:35:00,1995.07,1995.46,1995.02,1995.4,763.0,1970.1743,1970.5595,1970.125,1970.5002,763.0
2019-12-16 13:40:00,1995.77,1996.08,1995.77,1996.07,600.0,1970.8656,1971.1717,1970.8656,1971.1619,600.0
2019-12-16 13:45:00,1995.99,1996.54,1995.99,1996.25,500.0,1971.0829,1971.626,1971.0829,1971.3396,500.0
2019-12-16 13:50:00,1996.34,1996.54,1996.34,1996.53,500.0,1971.4285,1971.626,1971.4285,1971.6161,500.0
2019-12-16 13:55:00,1995.88,1996.4,1992.31,1992.71,5687.0,1970.9742,1971.4877,1967.4488,1967.8438,5687.0
2019-12-16 14:00:00,1993.36,1995.64,1993.36,1995.64,300.0,1968.4857,1970.7372,1968.4857,1970.7372,300.0
2019-12-16 14:05:00,1995.0,1995.01,1994.21,1994.26,300.0,1970.1052,1970.1151,1969.3251,1969.3745,300.0
2019-12-16 14:10:00,1995.06,1995.06,1994.22,1994.22,200.0,1970.1645,1970.1645,1969.335,1969.335,200.0
2019-12-16 14:15:00,1994.12,1995.69,1994.05,1995.68,1400.0,1969.2362,1970.7866,1969.1671,1970.7767,1400.0
2019-12-16 14:20:00,1995.96,1996.81,1995.9,1995.91,1300.0,1971.0532,1971.8926,1970.994,1971.0039,1300.0
2019-12-16 14:25:00,1995.61,1995.61,1995.36,1995.37,349.0,1970.7076,1970.7076,1970.4607,1970.4706,349.0
2019-12-16 14:30:00,1995.59,1995.59,1995.19,1995.19,200.0,1970.6879,1970.6879,1970.2928,1970.2928,200.0
2019-12-16 14:35:00,1995.61,1995.67,1995.53,1995.67,300.0,1970.7076,1970.7669,1970.6286,1970.7669,300.0
2019-12-16 14:40:00,1996.76,1996.76,1995.92,1995.92,1000.0,1971.8433,1971.8433,1971.0137,1971.0137,1000.0
2019-12-16 14:45:00,1996.59,1996.59,1996.48,1996.49,200.0,1971.6754,1971.6754,1971.5668,1971.5766,200.0
2019-12-16 14:50:00,1996.07,1996.57,1995.67,1995.67,1400.0,1971.1619,1971.6556,1970.7669,1970.7669,1400.0
2019-12-16 14:55:00,1995.67,1996.58,1995.66,1995.76,1800.0,1970.7669,1971.6655,1970.757,1970.8557,1800.0
2019-12-16 15:00:00,1995.06,1995.08,1992.25,1992.62,1100.0,1970.1645,1970.1842,1967.3895,1967.7549,1100.0
2019-12-16 15:05:00,1993.62,1995.27,1993.02,1994.81,1400.0,1968.7424,1970.3719,1968.1499,1969.9176,1400.0
2019-12-16 15:10:00,1995.15,1996.28,1995.14,1996.28,300.0,1970.2533,1971.3692,1970.2435,1971.3692,300.0
2019-12-16 15:15:00,1995.14,1995.69,1994.99,1995.33,800.0,1970.2435,1970.7866,1970.0953,1970.4311,800.0
2019-12-16 15:20:00,1995.67,1996.7,1995.36,1996.69,1800.0,1970.7669,1971.784,1970.4607,1971.7741,1800.0
2019-12-16 15:25:00,1996.55,1997.13,1995.21,1995.96,1200.0,1971.6359,1972.2086,1970.3126,1971.0532,1200.0
2019-12-16 15:30:00,1994.65,1996.84,1994.65,1996.63,1300.0,1969.7596,1971.9223,1969.7596,1971.7149,1300.0
2019-12-16 15:35:00,1996.1,1997.44,1996.1,1997.43,1411.0,1971.1915,1972.5148,1971.1915,1972.5049,1411.0
2019-12-16 15:40:00,1996.45,1997.0,1994.05,1994.05,1300.0,1971.5371,1972.0803,1969.1671,1969.1671,1300.0
2019-12-16 15:45:00,1994.4,1995.83,1993.1,1993.85,3269.0,1969.5127,1970.9249,1968.2289,1968.9696,3269.0
2019-12-16 15:50:00,1995.08,1996.33,1993.15,1993.93,2721.0,1970.1842,1971.4186,1968.2783,1969.0486,2721.0
2019-12-16 15:55:00,1993.16,1996.13,1993.15,1993.89,5602.0,1968.2882,1971.2211,1968.2783,1969.0091,5602.0
2019-12-17 09:30:00,2000.0,2000.0,1991.0,1995.97,4511.0,1975.0428,1975.0428,1966.1551,1971.0631,4511.0
2019-12-17 09:35:00,1996.13,1999.98,1991.01,1999.98,3787.0,1971.2211,1975.0231,1966.165,1975.0231,3787.0
2019-12-17 09:40:00,2001.05,2011.64,2001.04,2008.21,4765.0,1976.0797,1986.5376,1976.0698,1983.1504,4765.0
2019-12-17 09:45:00,2009.88,2010.98,2000.28,2000.28,2800.0,1984.7995,1985.8858,1975.3193,1975.3193,2800.0
2019-12-17 09:50:00,2001.33,2002.64,2000.0,2001.39,2135.0,1976.3562,1977.6499,1975.0428,1976.4155,2135.0
2019-12-17 09:55:00,2002.38,2002.78,2000.53,2001.97,2900.0,1977.3931,1977.7881,1975.5662,1976.9882,2900.0
2019-12-17 10:00:00,2001.3,2003.95,2000.0,2002.83,3363.0,1976.3266,1978.9435,1975.0428,1977.8375,3363.0
2019-12-17 10:05:00,2002.83,2002.83,2002.21,2002.39,300.0,1977.8375,1977.8375,1977.2252,1977.403,300.0
2019-12-17 10:10:00,2002.33,2003.62,2002.33,2003.62,600.0,1977.3438,1978.6177,1977.3438,1978.6177,600.0
2019-12-17 10:15:00,2003.62,2006.81,2001.59,2006.81,1100.0,1978.6177,1981.7678,1976.613,1981.7678,1100.0
2019-12-17 10:20:00,2003.24,2006.77,2002.13,2002.43,1800.0,1978.2424,1981.7283,1977.1462,1977.4425,1800.0
2019-12-17 10:25:00,2004.48,2009.11,2004.48,2009.11,500.0,1979.4669,1984.0391,1979.4669,1984.0391,500.0
2019-12-17 10:30:00,2007.53,2009.2,2004.52,2005.98,4800.0,1982.4789,1984.128,1979.5064,1980.9482,4800.0
2019-12-17 10:35:00,2007.32,2008.91,2005.19,2008.91,2200.0,1982.2715,1983.8416,1980.1681,1983.8416,2200.0
2019-12-17 10:40:00,2007.83,2007.83,2007.83,2007.83,100.0,1982.7751,1982.7751,1982.7751,1982.7751,100.0
2019-12-17 10:45:00,2006.66,2009.91,2006.66,2009.07,2000.0,1981.6197,1984.8292,1981.6197,1983.9996,2000.0
2019-12-17 10:50:00,2008.87,2010.57,2008.15,2009.46,2500.0,1983.8021,1985.4809,1983.0911,1984.3848,2500.0
2019-12-17 10:55:00,2007.18,2007.19,2002.75,2002.76,1600.0,1982.1332,1982.1431,1977.7585,1977.7684,1600.0
2019-12-17 11:00:00,2002.53,2002.53,2001.04,2001.24,1100.0,1977.5413,1977.5413,1976.0698,1976.2674,1100.0
2019-12-17 11:05:00,2001.75,2002.69,2001.11,2002.68,900.0,1976.771,1977.6993,1976.139,1977.6894,900.0
2019-12-17 11:10:00,2004.71,2005.74,2002.93,2003.0,1400.0,1979.6941,1980.7112,1977.9363,1978.0054,1400.0
2019-12-17 11:15:00,2002.9,2003.11,2002.9,2003.0,400.0,1977.9066,1978.114,1977.9066,1978.0054,400.0
2019-12-17 11:20:00,2004.46,2006.27,2002.16,2002.16,1345.0,1979.4472,1981.2346,1977.1759,1977.1759,1345.0
2019-12-17 11:25:00,2003.07,2003.15,2002.64,2002.64,600.0,1978.0745,1978.1535,1977.6499,1977.6499,600.0
2019-12-17 11:30:00,2004.02,2006.52,2004.01,2006.52,900.0,1979.0127,1981.4815,1979.0028,1981.4815,900.0
2019-12-17 11:35:00,2006.52,2007.85,2006.18,2006.19,2128.0,1981.4815,1982.7949,1981.1457,1981.1556,2128.0
2019-12-17 11:40:00,2006.07,2006.08,2004.53,2004.54,400.0,1981.0371,1981.047,1979.5163,1979.5262,400.0
2019-12-17 11:45:00,2004.67,2005.07,2004.66,2005.0,500.0,1979.6546,1980.0496,1979.6447,1979.9804,500.0
2019-12-17 11:50:00,2005.05,2006.12,2003.36,2005.12,1700.0,1980.0298,1981.0865,1978.3609,1980.0989,1700.0
2019-12-17 11:55:00,2005.57,2005.57,2004.94,2004.95,815.0,1980.5433,1980.5433,1979.9212,1979.9311,815.0
2019-12-17 12:00:00,2004.51,2005.74,2004.4,2005.3,1300.0,1979.4965,1980.7112,1979.3879,1980.2767,1300.0
2019-12-17 12:05:00,2005.83,2006.28,2005.49,2006.28,568.0,1980.8001,1981.2445,1980.4643,1981.2445,568.0
2019-12-17 12:10:00,2006.31,2006.31,2005.34,2005.78,800.0,1981.2741,1981.2741,1980.3162,1980.7507,800.0
2019-12-17 12:15:00,2005.46,2006.7,2004.41,2006.69,1201.0,1980.4347,1981.6592,1979.3978,1981.6493,1201.0
2019-12-17 12:20:00,2005.88,2006.62,2005.88,2006.62,200.0,1980.8495,1981.5802,1980.8495,1981.5802,200.0
2019-12-17 12:25:00,2006.81,2006.81,2005.47,2005.47,500.0,1981.7678,1981.7678,1980.4446,1980.4446,500.0
2019-12-17 12:30:00,2006.37,2006.8,2006.37,2006.67,300.0,1981.3333,1981.758,1981.3333,1981.6296,300.0
2019-12-17 12:35:00,2006.68,2008.65,2006.6,2007.21,900.0,1981.6395,1983.5849,1981.5605,1982.1629,900.0
2019-12-17 12:40:00,2008.38,2008.88,2007.02,2007.66,1200.0,1983.3183,1983.812,1981.9752,1982.6072,1200.0
2019-12-17 12:45:00,2008.11,2008.11,2007.11,2007.11,300.0,1983.0516,1983.0516,1982.0641,1982.0641,300.0
2019-12-17 12:50:00,2007.01,2007.11,2006.33,2006.33,1400.0,1981.9654,1982.0641,1981.2938,1981.2938,1400.0
2019-12-17 12:55:00,2006.04,2006.91,2005.93,2006.91,1136.0,1981.0075,1981.8666,1980.8988,1981.8666,1136.0
2019-12-17 13:00:00,2007.03,2007.03,2005.91,2006.19,900.0,1981.9851,1981.9851,1980.8791,1981.1556,900.0
2019-12-17 13:05:00,2006.22,2006.55,2006.22,2006.55,200.0,1981.1852,1981.5111,1981.1852,1981.5111,200.0
2019-12-17 13:10:00,2005.26,2006.41,2005.26,2005.68,600.0,1980.2372,1981.3728,1980.2372,1980.6519,600.0
2019-12-17 13:15:00,2005.68,2005.68,2005.68,2005.68,0.0,1980.6519,1980.6519,1980.6519,1980.6519,0.0
2019-12-17 13:20:00,2005.66,2006.37,2005.64,2005.91,910.0,1980.6322,1981.3333,1980.6124,1980.8791,910.0
2019-12-17 13:25:00,2005.11,2005.66,2004.06,2004.07,300.0,1980.0891,1980.6322,1979.0522,1979.062,300.0
2019-12-17 13:30:00,2004.75,2004.75,2003.32,2003.72,900.0,1979.7336,1979.7336,1978.3214,1978.7164,900.0
2019-12-17 13:35:00,2002.71,2005.16,2002.71,2004.88,500.0,1977.719,1980.1384,1977.719,1979.8619,500.0
2019-12-17 13:40:00,2005.01,2007.39,2005.01,2007.39,400.0,1979.9903,1982.3406,1979.9903,1982.3406,400.0
2019-12-17 13:45:00,2007.39,2009.4,2005.23,2006.45,900.0,1982.3406,1984.3255,1980.2076,1981.4123,900.0
2019-12-17 13:50:00,2006.31,2006.32,2006.17,2006.17,200.0,1981.2741,1981.284,1981.1358,1981.1358,200.0
2019-12-17 13:55:00,2006.16,2007.71,2006.15,2007.71,400.0,1981.126,1982.6566,1981.1161,1982.6566,400.0
2019-12-17 14:00:00,2006.55,2006.85,2006.15,2006.35,1300.0,1981.5111,1981.8073,1981.1161,1981.3136,1300.0
2019-12-17 14:05:00,2007.61,2007.7,2007.19,2007.52,800.0,1982.5579,1982.6467,1982.1431,1982.469,800.0
2019-12-17 14:10:00,2007.69,2008.24,2007.69,2007.75,800.0,1982.6369,1983.18,1982.6369,1982.6961,800.0
2019-12-17 14:15:00,2007.35,2007.7,2006.04,2006.04,900.0,1982.3011,1982.6467,1981.0075,1981.0075,900.0
2019-12-17 14:20:00,2006.04,2006.51,2005.29,2005.61,1130.0,1981.0075,1981.4716,1980.2668,1980.5828,1130.0
2019-12-17 14:25:00,2005.58,2005.98,2005.15,2005.28,1006.0,1980.5532,1980.9482,1980.1286,1980.2569,1006.0
2019-12-17 14:30:00,2006.0,2007.15,2004.11,2004.81,1700.0,1980.968,1982.1036,1979.1015,1979.7928,1700.0
2019-12-17 14:35:00,2004.97,2005.87,2004.9,2005.87,1500.0,1979.9508,1980.8396,1979.8817,1980.8396,1500.0
2019-12-17 14:40:00,2005.64,2007.04,2005.63,2007.04,300.0,1980.6124,1981.995,1980.6026,1981.995,300.0
2019-12-17 14:45:00,2006.1,2006.27,2005.51,2005.76,700.0,1981.0667,1981.2346,1980.4841,1980.731,700.0
2019-12-17 14:50:00,2005.74,2006.04,2004.73,2004.73,1400.0,1980.7112,1981.0075,1979.7138,1979.7138,1400.0
2019-12-17 14:55:00,2004.48,2004.48,2004.47,2004.48,100.0,1979.4669,1979.4669,1979.457,1979.4669,100.0
2019-12-17 15:00:00,2006.41,2006.41,2004.71,2004.71,400.0,1981.3728,1981.3728,1979.6941,1979.6941,400.0
2019-12-17 15:05:00,2004.71,2004.91,2004.71,2004.91,200.0,1979.6941,1979.8916,1979.6941,1979.8916,200.0
2019-12-17 15:10:00,2005.12,2005.12,2003.49,2003.84,1729.0,1980.0989,1980.0989,1978.4893,1978.8349,1729.0
2019-12-17 15:15:00,2003.24,2003.53,2001.89,2003.01,3923.0,1978.2424,1978.5288,1976.9092,1978.0153,3923.0
2019-12-17 15:20:00,2003.0,2003.01,2000.0,2000.5,3425.0,1978.0054,1978.0153,1975.0428,1975.5366,3425.0
2019-12-17 15:25:00,2000.3,2001.17,2000.3,2001.17,1100.0,1975.3391,1976.1982,1975.3391,1976.1982,1100.0
2019-12-17 15:30:00,2000.55,2001.61,2000.11,2000.8,1860.0,1975.586,1976.6327,1975.1515,1975.8328,1860.0
2019-12-17 15:35:00,2001.3,2004.09,2001.29,2002.1,1430.0,1976.3266,1979.0818,1976.3167,1977.1166,1430.0
2019-12-17 15:40:00,2003.48,2006.79,2002.78,2006.79,3500.0,1978.4794,1981.7481,1977.7881,1981.7481,3500.0
2019-12-17 15:45:00,2005.38,2006.41,2005.18,2005.69,2400.0,1980.3557,1981.3728,1980.1582,1980.6618,2400.0
2019-12-17 15:50:00,2005.76,2006.64,2003.55,2004.29,1800.0,1980.731,1981.6,1978.5485,1979.2793,1800.0
2019-12-17 15:55:00,2003.15,2005.09,2001.14,2002.06,5400.0,1978.1535,1980.0693,1976.1686,1977.0771,5400.0
2019-12-18 09:30:00,2008.67,2008.67,1996.47,1997.05,6699.0,1983.6046,1983.6046,1971.5569,1972.1296,6699.0
2019-12-18 09:35:00,1998.52,1999.45,1985.59,1990.86,6856.0,1973.5813,1974.4997,1960.8126,1966.0169,6856.0
2019-12-18 09:40:00,1989.75,1989.75,1981.86,1985.64,4319.0,1964.9207,1964.9207,1957.1292,1960.862,4319.0
2019-12-18 09:45:00,1981.25,1989.62,1981.25,1987.5,1900.0,1956.5268,1964.7924,1956.5268,1962.6988,1900.0
2019-12-18 09:50:00,1988.96,1989.69,1983.38,1988.01,3600.0,1964.1406,1964.8615,1958.6302,1963.2024,3600.0
2019-12-18 09:55:00,1986.03,1989.69,1985.52,1985.81,1525.0,1961.2472,1964.8615,1960.7435,1961.0299,1525.0
2019-12-18 10:00:00,1984.05,1987.76,1984.05,1984.49,650.0,1959.2919,1962.9556,1959.2919,1959.7264,650.0
2019-12-18 10:05:00,1986.26,1986.26,1981.1,1982.93,1000.0,1961.4743,1961.4743,1956.3787,1958.1858,1000.0
2019-12-18 10:10:00,1981.0,1981.74,1977.77,1981.18,2479.0,1956.2799,1957.0107,1953.0902,1956.4577,2479.0
2019-12-18 10:15:00,1982.09,1985.01,1978.94,1985.01,800.0,1957.3563,1960.2399,1954.2456,1960.2399,800.0
2019-12-18 10:20:00,1986.01,1987.85,1985.86,1987.85,1328.0,1961.2274,1963.0444,1961.0793,1963.0444,1328.0
2019-12-18 10:25:00,1988.87,1989.36,1985.24,1986.71,600.0,1964.0517,1964.5356,1960.467,1961.9187,600.0
2019-12-18 10:30:00,1988.36,1992.52,1988.36,1989.84,1900.0,1963.5481,1967.6562,1963.5481,1965.0096,1900.0
2019-12-18 10:35:00,1989.54,1990.73,1987.98,1987.98,700.0,1964.7134,1965.8885,1963.1728,1963.1728,700.0
2019-12-18 10:40:00,1988.84,1989.5,1988.76,1988.81,502.0,1964.0221,1964.6739,1963.9431,1963.9925,502.0
2019-12-18 10:45:00,1988.56,1988.87,1987.92,1988.87,300.0,1963.7456,1964.0517,1963.1136,1964.0517,300.0
2019-12-18 10:50:00,1989.69,1989.84,1986.21,1988.47,2830.0,1964.8615,1965.0096,1961.4249,1963.6567,2830.0
2019-12-18 10:55:00,1985.93,1989.2,1985.92,1988.0,1220.0,1961.1484,1964.3776,1961.1385,1963.1926,1220.0
2019-12-18 11:00:00,1986.8,1989.36,1986.8,1988.38,800.0,1962.0075,1964.5356,1962.0075,1963.5678,800.0
2019-12-18 11:05:00,1988.68,1988.68,1987.04,1987.04,900.0,1963.8641,1963.8641,1962.2445,1962.2445,900.0
2019-12-18 11:10:00,1988.85,1989.44,1986.96,1988.19,900.0,1964.032,1964.6146,1962.1655,1963.3802,900.0
2019-12-18 11:15:00,1988.49,1992.08,1988.48,1989.81,1600.0,1963.6765,1967.2217,1963.6666,1964.98,1600.0
2019-12-18 11:20:00,1991.38,1994.21,1991.37,1993.13,878.0,1966.5304,1969.3251,1966.5205,1968.2586,878.0
2019-12-18 11:25:00,1993.05,1995.37,1993.04,1995.37,417.0,1968.1796,1970.4706,1968.1697,1970.4706,417.0
2019-12-18 11:30:00,1993.89,1993.95,1993.88,1993.95,200.0,1969.0091,1969.0683,1968.9992,1969.0683,200.0
2019-12-18 11:35:00,1994.04,1994.46,1992.77,1994.45,600.0,1969.1572,1969.572,1967.903,1969.5621,600.0
2019-12-18 11:40:00,1993.98,1997.9,1993.98,1996.34,1000.0,1969.0979,1972.969,1969.0979,1971.4285,1000.0
2019-12-18 11:45:00,1996.99,1997.98,1996.94,1996.95,400.0,1972.0704,1973.048,1972.021,1972.0309,400.0
2019-12-18 11:50:00,1998.44,1998.44,1996.16,1996.5,1000.0,1973.5023,1973.5023,1971.2507,1971.5865,1000.0
2019-12-18 11:55:00,1996.0,1998.07,1996.0,1997.7,900.0,1971.0927,1973.1369,1971.0927,1972.7715,900.0
2019-12-18 12:00:00,1997.03,1998.26,1996.49,1997.15,1300.0,1972.1099,1973.3245,1971.5766,1972.2284,1300.0
2019-12-18 12:05:00,1997.16,1998.28,1997.15,1998.28,400.0,1972.2383,1973.3443,1972.2284,1973.3443,400.0
2019-12-18 12:10:00,1995.83,1999.98,1995.82,1999.2,1100.0,1970.9249,1975.0231,1970.915,1974.2528,1100.0
2019-12-18 12:15:00,1999.2,2000.0,1998.61,1998.61,900.0,1974.2528,1975.0428,1973.6702,1973.6702,900.0
2019-12-18 12:20:00,1998.0,1999.35,1997.03,1997.06,1704.0,1973.0678,1974.4009,1972.1099,1972.1395,1704.0
2019-12-18 12:25:00,1996.14,1996.14,1996.14,1996.14,100.0,1971.231,1971.231,1971.231,1971.231,100.0
2019-12-18 12:30:00,1994.38,1995.76,1994.38,1994.41,300.0,1969.493,1970.8557,1969.493,1969.5226,300.0
2019-12-18 12:35:00,1995.64,1996.84,1995.54,1996.84,1120.0,1970.7372,1971.9223,1970.6385,1971.9223,1120.0
2019-12-18 12:40:00,1996.05,1996.05,1993.75,1993.76,900.0,1971.1421,1971.1421,1968.8708,1968.8807,900.0
2019-12-18 12:45:00,1992.88,1994.72,1990.29,1992.21,2310.0,1968.0117,1969.8287,1965.454,1967.35,2310.0
2019-12-18 12:50:00,1992.46,1992.47,1990.71,1990.71,550.0,1967.5969,1967.6068,1965.8688,1965.8688,550.0
2019-12-18 12:55:00,1991.99,1991.99,1990.38,1991.26,1700.0,1967.1328,1967.1328,1965.5429,1966.4119,1700.0
2019-12-18 13:00:00,1990.64,1992.43,1990.64,1991.31,500.0,1965.7996,1967.5673,1965.7996,1966.4613,500.0
2019-12-18 13:05:00,1992.14,1993.17,1988.57,1988.87,1145.0,1967.2809,1968.2981,1963.7555,1964.0517,1145.0
2019-12-18 13:10:00,1990.01,1990.11,1990.01,1990.11,200.0,1965.1775,1965.2762,1965.1775,1965.2762,200.0
2019-12-18 13:15:00,1990.66,1991.45,1990.65,1990.91,707.0,1965.8194,1966.5995,1965.8095,1966.0663,707.0
2019-12-18 13:20:00,1991.86,1991.87,1990.31,1990.56,754.0,1967.0044,1967.0143,1965.4737,1965.7206,754.0
2019-12-18 13:25:00,1989.8,1990.69,1989.58,1989.58,300.0,1964.9701,1965.849,1964.7529,1964.7529,300.0
2019-12-18 13:30:00,1990.42,1990.42,1987.68,1987.69,500.0,1965.5824,1965.5824,1962.8766,1962.8864,500.0
2019-12-18 13:35:00,1986.88,1987.2,1986.25,1987.04,1150.0,1962.0865,1962.4026,1961.4644,1962.2445,1150.0
2019-12-18 13:40:00,1988.13,1988.13,1988.13,1988.13,100.0,1963.3209,1963.3209,1963.3209,1963.3209,100.0
2019-12-18 13:45:00,1988.13,1988.72,1987.53,1988.72,300.0,1963.3209,1963.9036,1962.7284,1963.9036,300.0
2019-12-18 13:50:00,1988.23,1988.55,1988.21,1988.55,500.0,1963.4197,1963.7357,1963.3999,1963.7357,500.0
2019-12-18 13:55:00,1987.78,1987.78,1987.77,1987.78,100.0,1962.9753,1962.9753,1962.9654,1962.9753,100.0
2019-12-18 14:00:00,1988.33,1988.33,1987.81,1987.81,300.0,1963.5185,1963.5185,1963.0049,1963.0049,300.0
2019-12-18 14:05:00,1987.81,1990.34,1987.81,1989.47,1050.0,1963.0049,1965.5034,1963.0049,1964.6442,1050.0
2019-12-18 14:10:00,1989.86,1990.39,1989.14,1989.15,305.0,1965.0294,1965.5527,1964.3183,1964.3282,305.0
2019-12-18 14:15:00,1990.0,1990.0,1990.0,1990.0,100.0,1965.1676,1965.1676,1965.1676,1965.1676,100.0
2019-12-18 14:20:00,1989.04,1991.02,1989.04,1991.01,416.0,1964.2196,1966.1749,1964.2196,1966.165,416.0
2019-12-18 14:25:00,1991.9,1991.9,1991.9,1991.9,400.0,1967.0439,1967.0439,1967.0439,1967.0439,400.0
2019-12-18 14:30:00,1991.67,1993.29,1991.67,1993.29,1400.0,1966.8168,1968.4166,1966.8168,1968.4166,1400.0
2019-12-18 14:35:00,1994.49,1994.52,1994.15,1994.16,914.0,1969.6016,1969.6312,1969.2658,1969.2757,914.0
2019-12-18 14:40:00,1994.65,1994.65,1993.49,1993.66,800.0,1969.7596,1969.7596,1968.6141,1968.7819,800.0
2019-12-18 14:45:00,1994.4,1995.06,1993.66,1994.32,1400.0,1969.5127,1970.1645,1968.7819,1969.4337,1400.0
2019-12-18 14:50:00,1995.78,1996.76,1994.98,1996.76,1209.0,1970.8755,1971.8433,1970.0855,1971.8433,1209.0
2019-12-18 14:55:00,1996.52,1996.52,1995.98,1995.98,200.0,1971.6063,1971.6063,1971.073,1971.073,200.0
2019-12-18 15:00:00,1995.68,1995.77,1994.79,1994.79,300.0,1970.7767,1970.8656,1969.8978,1969.8978,300.0
2019-12-18 15:05:00,1994.61,1994.62,1992.89,1993.67,400.0,1969.7201,1969.73,1968.0215,1968.7918,400.0
2019-12-18 15:10:00,1994.38,1994.5,1994.04,1994.48,1100.0,1969.493,1969.6115,1969.1572,1969.5917,1100.0
2019-12-18 15:15:00,1994.68,1995.99,1993.99,1995.99,2072.0,1969.7892,1971.0829,1969.1078,1971.0829,2072.0
2019-12-18 15:20:00,1996.23,1996.62,1995.59,1996.61,500.0,1971.3199,1971.705,1970.6879,1971.6951,500.0
2019-12-18 15:25:00,1996.92,1997.17,1996.92,1997.17,200.0,1972.0013,1972.2481,1972.0013,1972.2481,200.0
2019-12-18 15:30:00,1996.32,1996.32,1994.26,1995.78,800.0,1971.4087,1971.4087,1969.3745,1970.8755,800.0
2019-12-18 15:35:00,1995.04,1995.5,1993.86,1995.34,2386.0,1970.1447,1970.599,1968.9794,1970.441,2386.0
2019-12-18 15:40:00,1995.07,1995.79,1994.66,1995.15,1936.0,1970.1743,1970.8854,1969.7695,1970.2533,1936.0
2019-12-18 15:45:00,1995.21,1995.21,1993.4,1994.06,1700.0,1970.3126,1970.3126,1968.5252,1969.1769,1700.0
2019-12-18 15:50:00,1993.54,1994.3,1990.62,1990.81,3615.0,1968.6634,1969.414,1965.7799,1965.9675,3615.0
2019-12-18 15:55:00,1991.88,1993.58,1991.2,1991.57,6894.0,1967.0242,1968.7029,1966.3526,1966.718,6894.0
2019-12-19 09:30:00,1996.0,1997.3,1994.75,1996.46,2457.0,1971.0927,1972.3765,1969.8583,1971.547,2457.0
2019-12-19 09:35:00,1998.17,2004.15,1997.35,2004.15,1426.0,1973.2357,1979.141,1972.4259,1979.141,1426.0
2019-12-19 09:40:00,2002.67,2002.68,1997.74,2000.52,1300.0,1977.6795,1977.6894,1972.811,1975.5563,1300.0
2019-12-19 09:45:00,2001.16,2001.57,1999.92,1999.92,400.0,1976.1884,1976.5932,1974.9638,1974.9638,400.0
2019-12-19 09:50:00,2001.75,2006.0,2001.75,2005.93,1723.0,1976.771,1980.968,1976.771,1980.8988,1723.0
2019-12-19 09:55:00,2006.95,2014.27,2005.89,2009.61,1600.0,1981.9061,1989.1348,1980.8593,1984.5329,1600.0
2019-12-19 10:00:00,2011.99,2012.68,2009.73,2009.73,2000.0,1986.8832,1987.5646,1984.6514,1984.6514,2000.0
2019-12-19 10:05:00,2011.01,2011.14,2008.44,2008.6,1500.0,1985.9154,1986.0438,1983.3775,1983.5355,1500.0
2019-12-19 10:10:00,2009.86,2012.98,2009.86,2012.25,1100.0,1984.7798,1987.8609,1984.7798,1987.14,1100.0
2019-12-19 10:15:00,2011.69,2014.82,2010.31,2013.18,1900.0,1986.587,1989.6779,1985.2242,1988.0584,1900.0
2019-12-19 10:20:00,2013.28,2013.82,2012.37,2012.74,2824.0,1988.1571,1988.6904,1987.2585,1987.6238,2824.0
2019-12-19 10:25:00,2012.74,2013.2,2011.29,2012.45,1500.0,1987.6238,1988.0781,1986.1919,1987.3375,1500.0
2019-12-19 10:30:00,2012.15,2013.84,2012.15,2013.24,500.0,1987.0412,1988.7101,1987.0412,1988.1176,500.0
2019-12-19 10:35:00,2013.56,2013.57,2012.3,2012.3,700.0,1988.4336,1988.4435,1987.1893,1987.1893,700.0
2019-12-19 10:40:00,2012.3,2012.6,2011.68,2012.29,1500.0,1987.1893,1987.4856,1986.5771,1987.1795,1500.0
2019-12-19 10:45:00,2012.29,2012.4,2011.9,2012.38,500.0,1987.1795,1987.2881,1986.7943,1987.2683,500.0
2019-12-19 10:50:00,2010.82,2012.32,2010.06,2011.0,1200.0,1985.7278,1987.2091,1984.9773,1985.9056,1200.0
2019-12-19 10:55:00,2009.28,2009.31,2008.3,2008.34,1100.0,1984.207,1984.2367,1983.2393,1983.2788,1100.0
2019-12-19 11:00:00,2008.28,2008.75,2004.6,2006.0,2400.0,1983.2195,1983.6836,1979.5854,1980.968,2400.0
2019-12-19 11:05:00,2004.6,2009.75,2004.6,2009.75,1701.0,1979.5854,1984.6712,1979.5854,1984.6712,1701.0
2019-12-19 11:10:00,2010.0,2012.78,2010.0,2012.49,500.0,1984.918,1987.6634,1984.918,1987.377,500.0
2019-12-19 11:15:00,2013.72,2014.97,2010.46,2012.53,2000.0,1988.5916,1989.826,1985.3723,1987.4165,2000.0
2019-12-19 11:20:00,2012.79,2013.73,2010.56,2013.71,1224.0,1987.6732,1988.6015,1985.4711,1988.5817,1224.0
2019-12-19 11:25:00,2011.25,2011.99,2009.53,2009.54,1300.0,1986.1524,1986.8832,1984.4539,1984.4638,1300.0
2019-12-19 11:30:00,2010.82,2011.37,2009.65,2009.65,1146.0,1985.7278,1986.2709,1984.5724,1984.5724,1146.0
2019-12-19 11:35:00,2011.65,2011.65,2009.29,2009.29,400.0,1986.5475,1986.5475,1984.2169,1984.2169,400.0
2019-12-19 11:40:00,2010.38,2011.31,2009.31,2009.32,700.0,1985.2933,1986.2117,1984.2367,1984.2465,700.0
2019-12-19 11:45:00,2009.74,2010.66,2009.73,2009.74,700.0,1984.6613,1985.5698,1984.6514,1984.6613,700.0
2019-12-19 11:50:00,2011.13,2013.85,2011.13,2011.55,2859.0,1986.0339,1988.72,1986.0339,1986.4487,2859.0
2019-12-19 11:55:00,2011.61,2011.62,2009.31,2009.31,474.0,1986.508,1986.5178,1984.2367,1984.2367,474.0
2019-12-19 12:00:00,2010.26,2011.59,2010.02,2011.49,1300.0,1985.1748,1986.4882,1984.9378,1986.3894,1300.0
2019-12-19 12:05:00,2010.27,2010.27,2009.13,2009.13,300.0,1985.1847,1985.1847,1984.0589,1984.0589,300.0
2019-12-19 12:10:00,2008.94,2009.31,2007.43,2008.32,1404.0,1983.8713,1984.2367,1982.3801,1983.259,1404.0
2019-12-19 12:15:00,2008.37,2009.2,2008.37,2009.2,200.0,1983.3084,1984.128,1983.3084,1984.128,200.0
2019-12-19 12:20:00,2010.08,2010.08,2010.08,2010.08,100.0,1984.997,1984.997,1984.997,1984.997,100.0
2019-12-19 12:25:00,2010.0,2010.56,2010.0,2010.56,300.0,1984.918,1985.4711,1984.918,1985.4711,300.0
2019-12-19 12:30:00,2010.82,2010.82,2008.5,2008.5,200.0,1985.7278,1985.7278,1983.4368,1983.4368,200.0
2019-12-19 12:35:00,2008.37,2008.37,2008.36,2008.37,164.0,1983.3084,1983.3084,1983.2985,1983.3084,164.0
2019-12-19 12:40:00,2008.36,2008.36,2008.36,2008.36,100.0,1983.2985,1983.2985,1983.2985,1983.2985,100.0
2019-12-19 12:45:00,2008.01,2008.01,2005.83,2006.88,1000.0,1982.9529,1982.9529,1980.8001,1981.837,1000.0
2019-12-19 12:50:00,2006.9,2006.9,2005.91,2005.91,200.0,1981.8567,1981.8567,1980.8791,1980.8791,200.0
2019-12-19 12:55:00,2005.91,2005.91,2005.91,2005.91,0.0,1980.8791,1980.8791,1980.8791,1980.8791,0.0
2019-12-19 13:00:00,2006.99,2006.99,2005.37,2005.37,1127.0,1981.9456,1981.9456,1980.3458,1980.3458,1127.0
2019-12-19 13:05:00,2006.34,2007.47,2005.72,2005.72,1455.0,1981.3037,1982.4196,1980.6914,1980.6914,1455.0
2019-12-19 13:10:00,2006.01,2006.95,2005.04,2006.94,400.0,1980.9778,1981.9061,1980.0199,1981.8962,400.0
2019-12-19 13:15:00,2006.94,2008.65,2006.07,2006.07,1200.0,1981.8962,1983.5849,1981.0371,1981.0371,1200.0
2019-12-19 13:20:00,2007.33,2007.34,2006.86,2007.18,500.0,1982.2814,1982.2912,1981.8172,1982.1332,500.0
2019-12-19 13:25:00,2006.74,2006.74,2005.27,2005.27,700.0,1981.6987,1981.6987,1980.2471,1980.2471,700.0
2019-12-19 13:30:00,2006.55,2006.55,2006.08,2006.08,500.0,1981.5111,1981.5111,1981.047,1981.047,500.0
2019-12-19 13:35:00,2007.0,2007.01,2004.82,2004.89,900.0,1981.9555,1981.9654,1979.8027,1979.8718,900.0
2019-12-19 13:40:00,2006.85,2007.16,2006.85,2007.16,200.0,1981.8073,1982.1135,1981.8073,1982.1135,200.0
2019-12-19 13:45:00,2006.72,2007.61,2006.72,2007.28,500.0,1981.679,1982.5579,1981.679,1982.232,500.0
2019-12-19 13:50:00,2007.54,2007.54,2006.61,2007.52,1050.0,1982.4887,1982.4887,1981.5703,1982.469,1050.0
2019-12-19 13:55:00,2007.52,2007.52,2006.77,2006.77,300.0,1982.469,1982.469,1981.7283,1981.7283,300.0
2019-12-19 14:00:00,2007.08,2007.8,2006.51,2007.51,1211.0,1982.0345,1982.7455,1981.4716,1982.4591,1211.0
2019-12-19 14:05:00,2008.54,2009.44,2007.01,2009.43,450.0,1983.4763,1984.365,1981.9654,1984.3552,450.0
2019-12-19 14:10:00,2009.38,2009.98,2008.46,2008.47,600.0,1984.3058,1984.8983,1983.3973,1983.4071,600.0
2019-12-19 14:15:00,2008.46,2009.13,2008.02,2008.03,362.0,1983.3973,1984.0589,1982.9627,1982.9726,362.0
2019-12-19 14:20:00,2008.81,2009.67,2007.75,2008.56,811.0,1983.7429,1984.5922,1982.6961,1983.496,811.0
2019-12-19 14:25:00,2008.87,2008.87,2007.65,2007.65,200.0,1983.8021,1983.8021,1982.5974,1982.5974,200.0
2019-12-19 14:30:00,2009.38,2010.39,2009.38,2010.3,1427.0,1984.3058,1985.3032,1984.3058,1985.2143,1427.0
2019-12-19 14:35:00,2011.12,2011.12,2008.98,2009.53,1500.0,1986.0241,1986.0241,1983.9108,1984.4539,1500.0
2019-12-19 14:40:00,2008.89,2010.29,2008.87,2010.26,600.0,1983.8219,1985.2044,1983.8021,1985.1748,600.0
2019-12-19 14:45:00,2009.77,2010.24,2008.11,2008.11,728.0,1984.6909,1985.155,1983.0516,1983.0516,728.0
2019-12-19 14:50:00,2007.53,2009.02,2007.35,2007.35,1545.0,1982.4789,1983.9503,1982.3011,1982.3011,1545.0
2019-12-19 14:55:00,2007.74,2007.77,2006.41,2006.41,1807.0,1982.6862,1982.7159,1981.3728,1981.3728,1807.0
2019-12-19 15:00:00,2006.0,2008.05,2005.99,2006.41,400.0,1980.968,1982.9924,1980.9581,1981.3728,400.0
2019-12-19 15:05:00,2007.24,2007.24,2005.84,2005.85,500.0,1982.1925,1982.1925,1980.81,1980.8198,500.0
2019-12-19 15:10:00,2006.1,2006.1,2003.0,2003.76,1372.0,1981.0667,1981.0667,1978.0054,1978.7559,1372.0
2019-12-19 15:15:00,2004.3,2004.73,2003.37,2004.73,600.0,1979.2892,1979.7138,1978.3708,1979.7138,600.0
2019-12-19 15:20:00,2004.98,2006.34,2004.98,2005.95,400.0,1979.9607,1981.3037,1979.9607,1980.9186,400.0
2019-12-19 15:25:00,2004.94,2004.95,2004.94,2004.94,100.0,1979.9212,1979.9311,1979.9212,1979.9212,100.0
2019-12-19 15:30:00,2004.95,2005.61,2003.93,2003.94,1300.0,1979.9311,1980.5828,1978.9238,1978.9337,1300.0
2019-12-19 15:35:00,2003.96,2004.95,2001.7,2002.1,3400.0,1978.9534,1979.9311,1976.7216,1977.1166,3400.0
2019-12-19 15:40:00,2002.6,2002.6,2000.3,2002.44,2045.0,1977.6104,1977.6104,1975.3391,1977.4524,2045.0
2019-12-19 15:45:00,2002.53,2002.53,1998.12,1998.13,3856.0,1977.5413,1977.5413,1973.1863,1973.1962,3856.0
2019-12-19 15:50:00,1998.01,2001.49,1998.01,2001.49,3360.0,1973.0777,1976.5142,1973.0777,1976.5142,3360.0
2019-12-19 15:55:00,2002.65,2004.73,2001.41,2003.12,4430.0,1977.6598,1979.7138,1976.4352,1978.1239,4430.0
2019-12-20 09:30:00,2017.0,2017.71,2002.34,2015.99,62252.0,1991.8307,1992.5318,1977.3536,1990.8333,62252.0
2019-12-20 09:35:00,2018.17,2019.01,2015.48,2017.59,3094.0,1992.9861,1993.8156,1990.3297,1992.4133,3094.0
2019-12-20 09:40:00,2017.29,2017.3,2012.71,2012.71,1900.0,1992.1171,1992.1269,1987.5942,1987.5942,1900.0
2019-12-20 09:45:00,2013.44,2016.74,2006.73,2006.73,1600.0,1988.3151,1991.5739,1981.6888,1981.6888,1600.0
2019-12-20 09:50:00,2016.26,2017.58,2010.83,2015.13,2425.0,1991.0999,1992.4035,1985.7377,1989.984,2425.0
2019-12-20 09:55:00,2018.16,2018.16,2015.0,2015.0,1481.0,1992.9762,1992.9762,1989.8556,1989.8556,1481.0
2019-12-20 10:00:00,2012.13,2018.09,2012.13,2018.0,1300.0,1987.0215,1992.9071,1987.0215,1992.8182,1300.0
2019-12-20 10:05:00,2018.67,2019.83,2017.97,2018.34,2680.0,1993.4799,1994.6254,1992.7886,1993.154,2680.0
2019-12-20 10:10:00,2018.9,2020.05,2018.18,2020.05,1800.0,1993.707,1994.8426,1992.996,1994.8426,1800.0
2019-12-20 10:15:00,2020.01,2023.05,2020.01,2021.47,2599.0,1994.8031,1997.8052,1994.8031,1996.2449,2599.0
2019-12-20 10:20:00,2021.76,2023.75,2021.76,2022.97,900.0,1996.5313,1998.4965,1996.5313,1997.7262,900.0
2019-12-20 10:25:00,2023.31,2023.4,2022.17,2022.18,1468.0,1998.062,1998.1508,1996.9362,1996.9461,1468.0
2019-12-20 10:30:00,2022.77,2023.44,2020.1,2020.1,1050.0,1997.5287,1998.1903,1994.892,1994.892,1050.0
2019-12-20 10:35:00,2020.1,2020.1,2020.1,2020.1,0.0,1994.892,1994.892,1994.892,1994.892,0.0
2019-12-20 10:40:00,2022.19,2022.57,2021.91,2022.56,1500.0,1996.9559,1997.3312,1996.6794,1997.3213,1500.0
2019-12-20 10:45:00,2022.01,2023.83,2020.6,2021.99,3500.0,1996.7782,1998.5755,1995.3858,1996.7584,3500.0
2019-12-20 10:50:00,2022.0,2022.0,2018.56,2019.26,2600.0,1996.7683,1996.7683,1993.3712,1994.0625,2600.0
2019-12-20 10:55:00,2018.0,2019.3,2018.0,2019.29,750.0,1992.8182,1994.102,1992.8182,1994.0921,750.0
2019-12-20 11:00:00,2019.65,2020.91,2019.65,2020.91,228.0,1994.4476,1995.6919,1994.4476,1995.6919,228.0
2019-12-20 11:05:00,2020.73,2021.0,2019.87,2020.08,1549.0,1995.5141,1995.7808,1994.6649,1994.8723,1549.0
2019-12-20 11:10:00,2020.83,2021.0,2020.34,2020.35,1400.0,1995.6129,1995.7808,1995.129,1995.1389,1400.0
2019-12-20 11:15:00,2020.3,2021.0,2020.3,2020.36,835.0,1995.0895,1995.7808,1995.0895,1995.1488,835.0
2019-12-20 11:20:00,2020.22,2021.28,2020.09,2021.0,1958.0,1995.0105,1996.0573,1994.8821,1995.7808,1958.0
2019-12-20 11:25:00,2020.97,2022.1,2020.97,2021.36,600.0,1995.7512,1996.867,1995.7512,1996.1363,600.0
2019-12-20 11:30:00,2021.94,2023.36,2021.23,2022.41,1000.0,1996.709,1998.1113,1996.0079,1997.1732,1000.0
2019-12-20 11:35:00,2022.77,2023.32,2022.75,2023.31,500.0,1997.5287,1998.0718,1997.5089,1998.062,500.0
2019-12-20 11:40:00,2023.82,2024.29,2023.57,2023.57,800.0,1998.5656,1999.0297,1998.3187,1998.3187,800.0
2019-12-20 11:45:00,2023.79,2023.98,2023.76,2023.76,500.0,1998.536,1998.7236,1998.5063,1998.5063,500.0
2019-12-20 11:50:00,2023.81,2024.26,2023.35,2024.12,600.0,1998.5557,1999.0001,1998.1015,1998.8618,600.0
2019-12-20 11:55:00,2023.55,2023.98,2021.05,2021.92,2720.0,1998.299,1998.7236,1995.8302,1996.6893,2720.0
2019-12-20 12:00:00,2022.81,2022.81,2020.1,2022.46,1950.0,1997.5682,1997.5682,1994.892,1997.2226,1950.0
2019-12-20 12:05:00,2021.52,2022.23,2020.9,2022.22,1269.0,1996.2943,1996.9954,1995.682,1996.9856,1269.0
2019-12-20 12:10:00,2021.7,2021.7,2021.7,2021.7,200.0,1996.472,1996.472,1996.472,1996.472,200.0
2019-12-20 12:15:00,2021.7,2021.7,2021.7,2021.7,0.0,1996.472,1996.472,1996.472,1996.472,0.0
2019-12-20 12:20:00,2022.63,2022.64,2020.13,2021.29,900.0,1997.3904,1997.4003,1994.9216,1996.0672,900.0
2019-12-20 12:25:00,2021.29,2021.36,2020.13,2020.75,1300.0,1996.0672,1996.1363,1994.9216,1995.5339,1300.0
2019-12-20 12:30:00,2020.17,2020.17,2019.01,2019.01,805.0,1994.9611,1994.9611,1993.8156,1993.8156,805.0
2019-12-20 12:35:00,2019.02,2019.46,2018.06,2018.56,1900.0,1993.8255,1994.26,1992.8775,1993.3712,1900.0
2019-12-20 12:40:00,2019.62,2020.0,2018.38,2018.38,700.0,1994.418,1994.7933,1993.1935,1993.1935,700.0
2019-12-20 12:45:00,2018.57,2018.57,2018.56,2018.57,100.0,1993.3811,1993.3811,1993.3712,1993.3811,100.0
2019-12-20 12:50:00,2017.44,2017.92,2017.18,2017.76,800.0,1992.2652,1992.7392,1992.0084,1992.5812,800.0
2019-12-20 12:55:00,2018.36,2020.1,2018.36,2020.1,400.0,1993.1737,1994.892,1993.1737,1994.892,400.0
2019-12-20 13:00:00,2021.12,2023.26,2021.11,2023.05,1500.0,1995.8993,1998.0126,1995.8894,1997.8052,1500.0
2019-12-20 13:05:00,2023.05,2023.06,2020.3,2020.3,1100.0,1997.8052,1997.8151,1995.0895,1995.0895,1100.0
2019-12-20 13:10:00,2020.74,2020.76,2020.05,2020.05,400.0,1995.524,1995.5438,1994.8426,1994.8426,400.0
2019-12-20 13:15:00,2019.17,2019.17,2019.16,2019.17,100.0,1993.9736,1993.9736,1993.9637,1993.9736,100.0
2019-12-20 13:20:00,2020.1,2020.57,2019.35,2019.35,1343.0,1994.892,1995.3561,1994.1514,1994.1514,1343.0
2019-12-20 13:25:00,2020.94,2023.12,2019.91,2022.83,1200.0,1995.7215,1997.8743,1994.7044,1997.5879,1200.0
2019-12-20 13:30:00,2022.09,2024.86,2021.76,2021.76,790.0,1996.8572,1999.5926,1996.5313,1996.5313,790.0
2019-12-20 13:35:00,2021.83,2024.19,2020.9,2022.23,1100.0,1996.6004,1998.931,1995.682,1996.9954,1100.0
2019-12-20 13:40:00,2022.23,2024.86,2022.2,2023.5,913.0,1996.9954,1999.5926,1996.9658,1998.2496,913.0
2019-12-20 13:45:00,2023.5,2024.24,2021.67,2023.08,900.0,1998.2496,1998.9803,1996.4424,1997.8348,900.0
2019-12-20 13:50:00,2022.21,2023.03,2022.2,2023.0,710.0,1996.9757,1997.7854,1996.9658,1997.7558,710.0
2019-12-20 13:55:00,2023.19,2023.49,2021.77,2023.19,600.0,1997.9434,1998.2397,1996.5412,1997.9434,600.0
2019-12-20 14:00:00,2021.78,2023.47,2021.77,2022.95,1200.0,1996.551,1998.22,1996.5412,1997.7064,1200.0
2019-12-20 14:05:00,2023.01,2023.49,2022.2,2023.21,1809.0,1997.7657,1998.2397,1996.9658,1997.9632,1809.0
2019-12-20 14:10:00,2022.96,2023.21,2021.92,2023.21,600.0,1997.7163,1997.9632,1996.6893,1997.9632,600.0
2019-12-20 14:15:00,2022.36,2023.59,2022.35,2023.58,600.0,1997.1238,1998.3385,1997.1139,1998.3286,600.0
2019-12-20 14:20:00,2023.38,2024.02,2023.38,2023.38,700.0,1998.1311,1998.7631,1998.1311,1998.1311,700.0
2019-12-20 14:25:00,2023.39,2023.94,2023.37,2023.58,1000.0,1998.141,1998.6841,1998.1212,1998.3286,1000.0
2019-12-20 14:30:00,2023.09,2023.63,2023.09,2023.63,200.0,1997.8447,1998.378,1997.8447,1998.378,200.0
2019-12-20 14:35:00,2023.27,2023.34,2021.84,2022.41,2200.0,1998.0224,1998.0916,1996.6103,1997.1732,2200.0
2019-12-20 14:40:00,2022.95,2022.95,2022.08,2022.08,346.0,1997.7064,1997.7064,1996.8473,1996.8473,346.0
2019-12-20 14:45:00,2023.23,2023.23,2022.05,2022.95,700.0,1997.9829,1997.9829,1996.8177,1997.7064,700.0
2019-12-20 14:50:00,2023.24,2023.79,2022.73,2022.73,700.0,1997.9928,1998.536,1997.4892,1997.4892,700.0
2019-12-20 14:55:00,2022.13,2023.74,2021.82,2023.71,2308.0,1996.8967,1998.4866,1996.5905,1998.457,2308.0
2019-12-20 15:00:00,2023.49,2023.49,2022.3,2023.47,588.0,1998.2397,1998.2397,1997.0646,1998.22,588.0
2019-12-20 15:05:00,2022.3,2022.3,2022.24,2022.25,400.0,1997.0646,1997.0646,1997.0053,1997.0152,400.0
2019-12-20 15:10:00,2021.65,2022.09,2020.08,2020.16,2133.0,1996.4227,1996.8572,1994.8723,1994.9513,2133.0
2019-12-20 15:15:00,2019.57,2020.17,2019.54,2019.76,861.0,1994.3686,1994.9611,1994.339,1994.5562,861.0
2019-12-20 15:20:00,2020.48,2022.23,2020.48,2022.0,1714.0,1995.2673,1996.9954,1995.2673,1996.7683,1714.0
2019-12-20 15:25:00,2020.87,2021.4,2020.86,2021.2,400.0,1995.6524,1996.1758,1995.6425,1995.9783,400.0
2019-12-20 15:30:00,2020.48,2020.9,2019.68,2020.0,1500.0,1995.2673,1995.682,1994.4772,1994.7933,1500.0
2019-12-20 15:35:00,2022.06,2022.06,2019.27,2019.66,3698.0,1996.8275,1996.8275,1994.0724,1994.4575,3698.0
2019-12-20 15:40:00,2019.63,2020.22,2019.28,2020.02,3100.0,1994.4279,1995.0105,1994.0822,1994.813,3100.0
2019-12-20 15:45:00,2020.45,2020.45,2019.42,2019.83,2100.0,1995.2376,1995.2376,1994.2205,1994.6254,2100.0
2019-12-20 15:50:00,2020.79,2023.97,2019.89,2023.94,9641.0,1995.5734,1998.7137,1994.6846,1998.6841,9641.0
2019-12-20 15:55:00,2023.95,2025.0,2022.07,2022.12,13286.0,1998.694,1999.7309,1996.8374,1996.8868,13286.0
2019-12-23 09:30:00,2026.01,2028.81,2023.48,2024.65,3939.0,2000.7283,2003.4933,1998.2298,1999.3852,3939.0
2019-12-23 09:35:00,2024.01,2024.1,2017.67,2017.68,700.0,1998.7532,1998.8421,1992.4923,1992.5022,700.0
2019-12-23 09:40:00,2020.52,2022.48,2019.35,2022.48,1635.0,1995.3068,1997.2423,1994.1514,1997.2423,1635.0
2019-12-23 09:45:00,2023.39,2025.0,2021.13,2022.35,1400.0,1998.141,1999.7309,1995.9092,1997.1139,1400.0
2019-12-23 09:50:00,2022.35,2022.35,2022.35,2022.35,0.0,1997.1139,1997.1139,1997.1139,1997.1139,0.0
2019-12-23 09:55:00,2024.11,2024.11,2022.34,2023.33,400.0,1998.852,1998.852,1997.1041,1998.0817,400.0
2019-12-23 10:00:00,2026.83,2026.83,2025.09,2025.7,1700.0,2001.538,2001.538,1999.8197,2000.4221,1700.0
2019-12-23 10:05:00,2025.43,2026.59,2023.09,2024.73,1200.0,2000.1555,2001.301,1997.8447,1999.4642,1200.0
2019-12-23 10:10:00,2025.61,2027.94,2023.87,2023.88,714.0,2000.3333,2002.6342,1998.615,1998.6248,714.0
2019-12-23 10:15:00,2026.99,2029.06,2025.5,2028.26,1871.0,2001.696,2003.7402,2000.2246,2002.9502,1871.0
2019-12-23 10:20:00,2027.86,2027.86,2025.67,2026.35,1100.0,2002.5552,2002.5552,2000.3925,2001.064,1100.0
2019-12-23 10:25:00,2024.81,2025.1,2022.87,2022.94,1200.0,1999.5432,1999.8296,1997.6274,1997.6966,1200.0
2019-12-23 10:30:00,2023.29,2025.12,2023.29,2024.82,900.0,1998.0422,1999.8494,1998.0422,1999.5531,900.0
2019-12-23 10:35:00,2025.73,2027.69,2025.73,2027.2,1000.0,2000.4518,2002.3873,2000.4518,2001.9034,1000.0
2019-12-23 10:40:00,2026.37,2027.98,2026.37,2026.6,400.0,2001.0838,2002.6737,2001.0838,2001.3109,400.0
2019-12-23 10:45:00,2027.29,2030.96,2026.65,2029.31,2601.0,2001.9923,2005.6165,2001.3603,2003.9871,2601.0
2019-12-23 10:50:00,2031.47,2031.47,2027.95,2027.95,800.0,2006.1201,2006.1201,2002.6441,2002.6441,800.0
2019-12-23 10:55:00,2029.88,2029.88,2028.25,2028.98,600.0,2004.55,2004.55,2002.9403,2003.6612,600.0
2019-12-23 11:00:00,2029.53,2031.5,2028.72,2031.5,550.0,2004.2043,2006.1498,2003.4044,2006.1498,550.0
2019-12-23 11:05:00,2032.81,2034.0,2032.46,2033.85,600.0,2007.4434,2008.6186,2007.0978,2008.4704,600.0
2019-12-23 11:10:00,2034.92,2038.14,2034.89,2037.77,1826.0,2009.5271,2012.7069,2009.4974,2012.3415,1826.0
2019-12-23 11:15:00,2037.11,2039.16,2036.99,2039.16,1100.0,2011.6897,2013.7142,2011.5712,2013.7142,1100.0
2019-12-23 11:20:00,2039.02,2040.0,2038.04,2039.72,1436.0,2013.5759,2014.5437,2012.6081,2014.2672,1436.0
2019-12-23 11:25:00,2041.0,2041.0,2039.16,2040.77,1200.0,2015.5312,2015.5312,2013.7142,2015.3041,1200.0
2019-12-23 11:30:00,2040.18,2041.0,2038.3,2041.0,1305.0,2014.7214,2015.5312,2012.8649,2015.5312,1305.0
2019-12-23 11:35:00,2041.5,2041.5,2038.26,2038.27,1400.0,2016.025,2016.025,2012.8254,2012.8353,1400.0
2019-12-23 11:40:00,2038.27,2038.27,2038.27,2038.27,0.0,2012.8353,2012.8353,2012.8353,2012.8353,0.0
2019-12-23 11:45:00,2038.21,2039.49,2038.2,2039.48,509.0,2012.776,2014.04,2012.7661,2014.0302,509.0
2019-12-23 11:50:00,2039.28,2039.28,2038.56,2038.77,400.0,2013.8327,2013.8327,2013.1217,2013.329,400.0
2019-12-23 11:55:00,2038.27,2038.27,2037.42,2037.42,700.0,2012.8353,2012.8353,2011.9959,2011.9959,700.0
2019-12-23 12:00:00,2038.21,2038.35,2037.6,2037.6,300.0,2012.776,2012.9143,2012.1736,2012.1736,300.0
2019-12-23 12:05:00,2037.39,2037.93,2037.38,2037.93,500.0,2011.9663,2012.4995,2011.9564,2012.4995,500.0
2019-12-23 12:10:00,2038.12,2038.41,2036.99,2038.41,1100.0,2012.6871,2012.9735,2011.5712,2012.9735,1100.0
2019-12-23 12:15:00,2038.71,2039.75,2038.7,2039.75,200.0,2013.2698,2014.2968,2013.2599,2014.2968,200.0
2019-12-23 12:20:00,2039.13,2039.6,2038.86,2038.86,600.0,2013.6845,2014.1487,2013.4179,2013.4179,600.0
2019-12-23 12:25:00,2038.5,2038.5,2037.7,2037.71,200.0,2013.0624,2013.0624,2012.2724,2012.2823,200.0
2019-12-23 12:30:00,2037.95,2038.0,2037.95,2038.0,200.0,2012.5193,2012.5686,2012.5193,2012.5686,200.0
2019-12-23 12:35:00,2037.55,2038.21,2037.54,2037.56,300.0,2012.1243,2012.776,2012.1144,2012.1341,300.0
2019-12-23 12:40:00,2038.43,2038.81,2037.74,2037.74,500.0,2012.9933,2013.3685,2012.3119,2012.3119,500.0
2019-12-23 12:45:00,2038.18,2038.19,2038.18,2038.18,100.0,2012.7464,2012.7563,2012.7464,2012.7464,100.0
2019-12-23 12:50:00,2038.18,2038.25,2036.99,2037.0,1300.0,2012.7464,2012.8155,2011.5712,2011.5811,1300.0
2019-12-23 12:55:00,2035.44,2035.44,2035.43,2035.44,100.0,2010.0406,2010.0406,2010.0307,2010.0406,100.0
2019-12-23 13:00:00,2035.93,2037.63,2035.92,2037.63,400.0,2010.5245,2012.2033,2010.5146,2012.2033,400.0
2019-12-23 13:05:00,2037.95,2038.31,2037.65,2037.87,1100.0,2012.5193,2012.8748,2012.223,2012.4403,1100.0
2019-12-23 13:10:00,2037.71,2037.71,2036.74,2036.74,300.0,2012.2823,2012.2823,2011.3244,2011.3244,300.0
2019-12-23 13:15:00,2037.63,2038.12,2037.63,2037.65,300.0,2012.2033,2012.6871,2012.2033,2012.223,300.0
2019-12-23 13:20:00,2037.61,2037.61,2036.92,2036.92,200.0,2012.1835,2012.1835,2011.5021,2011.5021,200.0
2019-12-23 13:25:00,2036.93,2036.94,2036.77,2036.93,500.0,2011.512,2011.5219,2011.354,2011.512,500.0
2019-12-23 13:30:00,2037.8,2037.8,2036.2,2036.2,800.0,2012.3711,2012.3711,2010.7911,2010.7911,800.0
2019-12-23 13:35:00,2036.36,2036.52,2035.79,2036.0,500.0,2010.9491,2011.1071,2010.3862,2010.5936,500.0
2019-12-23 13:40:00,2035.64,2035.64,2033.02,2033.02,600.0,2010.2381,2010.2381,2007.6508,2007.6508,600.0
2019-12-23 13:45:00,2033.02,2034.72,2033.02,2034.12,900.0,2007.6508,2009.3296,2007.6508,2008.7371,900.0
2019-12-23 13:50:00,2034.12,2034.76,2034.12,2034.21,1156.0,2008.7371,2009.3691,2008.7371,2008.8259,1156.0
2019-12-23 13:55:00,2035.48,2036.87,2034.75,2034.76,300.0,2010.0801,2011.4527,2009.3592,2009.3691,300.0
2019-12-23 14:00:00,2036.12,2036.13,2034.72,2034.73,530.0,2010.7121,2010.722,2009.3296,2009.3394,530.0
2019-12-23 14:05:00,2034.74,2036.02,2034.73,2035.8,1265.0,2009.3493,2010.6133,2009.3394,2010.3961,1265.0
2019-12-23 14:10:00,2036.76,2036.76,2036.76,2036.76,100.0,2011.3441,2011.3441,2011.3441,2011.3441,100.0
2019-12-23 14:15:00,2036.76,2036.76,2036.76,2036.76,0.0,2011.3441,2011.3441,2011.3441,2011.3441,0.0
2019-12-23 14:20:00,2039.17,2039.17,2037.82,2037.82,500.0,2013.724,2013.724,2012.3909,2012.3909,500.0
2019-12-23 14:25:00,2038.52,2038.52,2038.52,2038.52,100.0,2013.0822,2013.0822,2013.0822,2013.0822,100.0
2019-12-23 14:30:00,2038.35,2039.45,2037.53,2037.53,900.0,2012.9143,2014.0005,2012.1045,2012.1045,900.0
2019-12-23 14:35:00,2039.02,2039.9,2038.3,2039.05,1300.0,2013.5759,2014.4449,2012.8649,2013.6055,1300.0
2019-12-23 14:40:00,2038.34,2038.34,2038.15,2038.15,300.0,2012.9044,2012.9044,2012.7168,2012.7168,300.0
2019-12-23 14:45:00,2037.85,2038.9,2036.21,2036.55,1175.0,2012.4205,2013.4574,2010.801,2011.1367,1175.0
2019-12-23 14:50:00,2036.19,2036.19,2035.43,2035.43,200.0,2010.7812,2010.7812,2010.0307,2010.0307,200.0
2019-12-23 14:55:00,2037.39,2037.39,2036.34,2036.69,800.0,2011.9663,2011.9663,2010.9294,2011.275,800.0
2019-12-23 15:00:00,2036.17,2036.52,2035.43,2035.43,400.0,2010.7615,2011.1071,2010.0307,2010.0307,400.0
2019-12-23 15:05:00,2034.93,2035.93,2034.34,2035.92,580.0,2009.5369,2010.5245,2008.9543,2010.5146,580.0
2019-12-23 15:10:00,2035.33,2035.35,2034.64,2034.64,600.0,2009.932,2009.9517,2009.2506,2009.2506,600.0
2019-12-23 15:15:00,2035.77,2035.77,2035.26,2035.26,200.0,2010.3665,2010.3665,2009.8628,2009.8628,200.0
2019-12-23 15:20:00,2034.28,2035.53,2033.68,2033.68,1100.0,2008.8951,2010.1295,2008.3025,2008.3025,1100.0
2019-12-23 15:25:00,2033.12,2034.47,2033.12,2034.13,772.0,2007.7495,2009.0827,2007.7495,2008.7469,772.0
2019-12-23 15:30:00,2034.19,2034.19,2032.87,2033.15,1200.0,2008.8062,2008.8062,2007.5027,2007.7792,1200.0
2019-12-23 15:35:00,2033.19,2033.2,2032.15,2032.15,1099.0,2007.8187,2007.8285,2006.7916,2006.7916,1099.0
2019-12-23 15:40:00,2032.43,2032.43,2031.62,2031.92,1400.0,2007.0681,2007.0681,2006.2683,2006.5645,1400.0
2019-12-23 15:45:00,2031.66,2032.0,2029.3,2029.31,3913.0,2006.3078,2006.6435,2003.9772,2003.9871,3913.0
2019-12-23 15:50:00,2028.77,2031.03,2028.77,2029.02,2917.0,2003.4538,2005.6856,2003.4538,2003.7007,2917.0
2019-12-23 15:55:00,2029.48,2032.88,2028.58,2032.04,7802.0,2004.155,2007.5125,2003.2662,2006.683,7802.0
2019-12-24 09:30:00,2032.24,2035.25,2032.24,2033.62,1149.0,2006.8805,2009.853,2006.8805,2008.2433,1149.0
2019-12-24 09:35:00,2031.29,2036.35,2031.29,2036.35,727.0,2005.9424,2010.9392,2005.9424,2010.9392,727.0
2019-12-24 09:40:00,2035.0,2035.0,2034.99,2035.0,100.0,2009.6061,2009.6061,2009.5962,2009.6061,100.0
2019-12-24 09:45:00,2037.51,2040.13,2036.49,2040.13,1150.0,2012.0848,2014.6721,2011.0775,2014.6721,1150.0
2019-12-24 09:50:00,2041.5,2041.86,2040.88,2041.75,810.0,2016.025,2016.3805,2015.4127,2016.2718,810.0
2019-12-24 09:55:00,2041.61,2041.61,2037.66,2039.95,1544.0,2016.1336,2016.1336,2012.2329,2014.4943,1544.0
2019-12-24 10:00:00,2043.28,2043.28,2042.24,2042.86,1348.0,2017.7828,2017.7828,2016.7557,2017.368,1348.0
2019-12-24 10:05:00,2043.42,2043.93,2040.41,2040.41,1100.0,2017.921,2018.4246,2014.9486,2014.9486,1100.0
2019-12-24 10:10:00,2040.65,2041.94,2039.51,2041.93,1154.0,2015.1856,2016.4595,2014.0598,2016.4496,1154.0
2019-12-24 10:15:00,2044.76,2045.7,2044.76,2044.78,620.0,2019.2443,2020.1726,2019.2443,2019.264,620.0
2019-12-24 10:20:00,2045.24,2045.25,2045.24,2045.25,300.0,2019.7183,2019.7282,2019.7183,2019.7282,300.0
2019-12-24 10:25:00,2045.25,2045.25,2042.64,2042.64,200.0,2019.7282,2019.7282,2017.1507,2017.1507,200.0
2019-12-24 10:30:00,2046.23,2046.94,2046.23,2046.48,850.0,2020.6959,2021.3971,2020.6959,2020.9428,850.0
2019-12-24 10:35:00,2045.28,2045.29,2045.28,2045.28,100.0,2019.7578,2019.7677,2019.7578,2019.7578,100.0
2019-12-24 10:40:00,2044.97,2046.37,2044.12,2046.36,2030.0,2019.4517,2020.8342,2018.6123,2020.8243,2030.0
2019-12-24 10:45:00,2046.96,2046.96,2044.99,2046.26,1800.0,2021.4168,2021.4168,2019.4714,2020.7256,1800.0
2019-12-24 10:50:00,2045.86,2045.86,2044.31,2044.91,1600.0,2020.3306,2020.3306,2018.7999,2019.3924,1600.0
2019-12-24 10:55:00,2045.28,2046.52,2044.9,2045.54,1000.0,2019.7578,2020.9823,2019.3825,2020.0146,1000.0
2019-12-24 11:00:00,2047.0,2047.01,2047.0,2047.0,400.0,2021.4563,2021.4662,2021.4563,2021.4563,400.0
2019-12-24 11:05:00,2046.93,2046.94,2046.93,2046.93,290.0,2021.3872,2021.3971,2021.3872,2021.3872,290.0
2019-12-24 11:10:00,2047.02,2047.02,2046.84,2046.84,200.0,2021.4761,2021.4761,2021.2983,2021.2983,200.0
2019-12-24 11:15:00,2047.02,2047.02,2047.02,2047.02,100.0,2021.4761,2021.4761,2021.4761,2021.4761,100.0
2019-12-24 11:20:00,2046.53,2046.57,2044.99,2045.26,700.0,2020.9922,2021.0317,2019.4714,2019.738,700.0
2019-12-24 11:25:00,2045.0,2045.69,2044.32,2045.69,1800.0,2019.4813,2020.1627,2018.8098,2020.1627,1800.0
2019-12-24 11:30:00,2046.47,2046.84,2046.47,2046.6,728.0,2020.9329,2021.2983,2020.9329,2021.0613,728.0
2019-12-24 11:35:00,2045.62,2045.62,2045.49,2045.49,200.0,2020.0936,2020.0936,2019.9652,2019.9652,200.0
2019-12-24 11:40:00,2044.93,2044.93,2043.52,2043.61,500.0,2019.4122,2019.4122,2018.0198,2018.1086,500.0
2019-12-24 11:45:00,2045.59,2046.72,2043.58,2043.58,900.0,2020.0639,2021.1798,2018.079,2018.079,900.0
2019-12-24 11:50:00,2045.45,2045.45,2045.45,2045.45,100.0,2019.9257,2019.9257,2019.9257,2019.9257,100.0
2019-12-24 11:55:00,2045.46,2045.54,2044.8,2044.8,1347.0,2019.9356,2020.0146,2019.2838,2019.2838,1347.0
2019-12-24 12:00:00,2044.95,2044.96,2044.55,2044.55,400.0,2019.4319,2019.4418,2019.0369,2019.0369,400.0
2019-12-24 12:05:00,2046.85,2047.31,2045.59,2045.59,900.0,2021.3082,2021.7625,2020.0639,2020.0639,900.0
2019-12-24 12:10:00,2045.88,2046.39,2043.82,2043.82,1700.0,2020.3503,2020.8539,2018.316,2018.316,1700.0
2019-12-24 12:15:00,2044.87,2044.87,2044.87,2044.87,100.0,2019.3529,2019.3529,2019.3529,2019.3529,100.0
2019-12-24 12:20:00,2045.06,2045.06,2043.77,2043.78,200.0,2019.5405,2019.5405,2018.2666,2018.2765,200.0
2019-12-24 12:25:00,2043.69,2043.83,2042.11,2042.11,1500.0,2018.1876,2018.3259,2016.6274,2016.6274,1500.0
2019-12-24 12:30:00,2042.02,2044.58,2042.02,2044.26,1300.0,2016.5385,2019.0665,2016.5385,2018.7505,1300.0
2019-12-24 12:35:00,2044.29,2045.2,2043.09,2045.09,2179.0,2018.7802,2019.6788,2017.5951,2019.5702,2179.0
2019-12-24 12:40:00,2045.09,2045.1,2044.5,2044.91,708.0,2019.5702,2019.58,2018.9875,2019.3924,708.0
2019-12-24 12:45:00,2044.01,2044.46,2043.3,2043.48,2252.0,2018.5036,2018.948,2017.8025,2017.9803,2252.0
2019-12-24 12:50:00,2043.38,2043.42,2043.38,2043.42,200.0,2017.8815,2017.921,2017.8815,2017.921,200.0
2019-12-24 12:55:00,2042.87,2043.9,2042.58,2043.9,2083.0,2017.3779,2018.395,2017.0915,2018.395,2083.0
2019-12-26 09:30:00,2049.34,2057.9,2047.65,2057.89,1624.0,2023.7671,2032.2203,2022.0982,2032.2104,1624.0
2019-12-26 09:35:00,2057.06,2061.11,2055.82,2055.82,3040.0,2031.3908,2035.3903,2030.1663,2030.1663,3040.0
2019-12-26 09:40:00,2055.82,2056.67,2055.02,2056.67,400.0,2030.1663,2031.0057,2029.3763,2031.0057,400.0
2019-12-26 09:45:00,2055.9,2058.0,2055.9,2058.0,300.0,2030.2453,2032.3191,2030.2453,2032.3191,300.0
2019-12-26 09:50:00,2056.55,2058.55,2056.55,2058.55,500.0,2030.8872,2032.8622,2030.8872,2032.8622,500.0
2019-12-26 09:55:00,2058.62,2062.87,2055.28,2062.86,1497.0,2032.9313,2037.1283,2029.633,2037.1184,1497.0
2019-12-26 10:00:00,2062.39,2063.9,2061.32,2063.38,1100.0,2036.6543,2038.1454,2035.5976,2037.6319,1100.0
2019-12-26 10:05:00,2063.5,2063.95,2061.93,2063.08,1159.0,2037.7504,2038.1948,2036.2,2037.3357,1159.0
2019-12-26 10:10:00,2061.59,2063.13,2056.81,2057.62,1600.0,2035.8643,2037.3851,2031.1439,2031.9438,1600.0
2019-12-26 10:15:00,2057.62,2057.62,2054.43,2056.07,700.0,2031.9438,2031.9438,2028.7936,2030.4132,700.0
2019-12-26 10:20:00,2052.4,2055.07,2052.4,2055.06,233.0,2026.7889,2029.4256,2026.7889,2029.4158,233.0
2019-12-26 10:25:00,2055.06,2055.07,2054.71,2054.71,300.0,2029.4158,2029.4256,2029.0701,2029.0701,300.0
2019-12-26 10:30:00,2055.65,2061.74,2055.65,2061.74,800.0,2029.9984,2036.0124,2029.9984,2036.0124,800.0
2019-12-26 10:35:00,2063.54,2064.59,2060.34,2061.87,958.0,2037.7899,2038.8268,2034.6299,2036.1408,958.0
2019-12-26 10:40:00,2063.88,2063.88,2061.83,2061.83,700.0,2038.1257,2038.1257,2036.1013,2036.1013,700.0
2019-12-26 10:45:00,2063.18,2063.87,2062.0,2062.05,1700.0,2037.4344,2038.1158,2036.2692,2036.3185,1700.0
2019-12-26 10:50:00,2062.09,2062.1,2062.09,2062.09,100.0,2036.358,2036.3679,2036.358,2036.358,100.0
2019-12-26 10:55:00,2062.09,2062.26,2057.98,2057.98,1088.0,2036.358,2036.5259,2032.2993,2032.2993,1088.0
2019-12-26 11:00:00,2058.85,2064.99,2058.84,2064.99,976.0,2033.1585,2039.2218,2033.1486,2039.2218,976.0
2019-12-26 11:05:00,2065.0,2066.04,2062.82,2065.06,1818.0,2039.2317,2040.2587,2037.0789,2039.291,1818.0
2019-12-26 11:10:00,2065.99,2065.99,2058.4,2058.41,1600.0,2040.2094,2040.2094,2032.7141,2032.724,1600.0
2019-12-26 11:15:00,2058.4,2062.89,2058.39,2062.89,946.0,2032.7141,2037.148,2032.7042,2037.148,946.0
2019-12-26 11:20:00,2061.46,2062.59,2061.45,2061.67,525.0,2035.7359,2036.8518,2035.726,2035.9433,525.0
2019-12-26 11:25:00,2059.55,2059.55,2059.55,2059.55,100.0,2033.8497,2033.8497,2033.8497,2033.8497,100.0
2019-12-26 11:30:00,2059.73,2059.73,2059.72,2059.73,300.0,2034.0275,2034.0275,2034.0176,2034.0275,300.0
2019-12-26 11:35:00,2059.83,2061.67,2059.83,2060.24,700.0,2034.1262,2035.9433,2034.1262,2034.5311,700.0
2019-12-26 11:40:00,2060.26,2060.26,2059.35,2059.98,700.0,2034.5509,2034.5509,2033.6522,2034.2744,700.0
2019-12-26 11:45:00,2060.53,2060.53,2060.53,2060.53,300.0,2034.8175,2034.8175,2034.8175,2034.8175,300.0
2019-12-26 11:50:00,2059.28,2059.54,2058.88,2058.89,700.0,2033.5831,2033.8399,2033.1881,2033.198,700.0
2019-12-26 11:55:00,2059.35,2059.68,2058.09,2058.15,600.0,2033.6522,2033.9781,2032.4079,2032.4672,600.0
2019-12-26 12:00:00,2059.27,2060.09,2058.06,2058.06,500.0,2033.5732,2034.383,2032.3783,2032.3783,500.0
2019-12-26 12:05:00,2059.71,2060.01,2059.7,2059.94,1925.0,2034.0077,2034.304,2033.9979,2034.2349,1925.0
2019-12-26 12:10:00,2060.55,2060.55,2057.41,2057.42,1034.0,2034.8372,2034.8372,2031.7364,2031.7463,1034.0
2019-12-26 12:15:00,2058.19,2058.19,2055.67,2056.72,1300.0,2032.5067,2032.5067,2030.0181,2031.055,1300.0
2019-12-26 12:20:00,2057.16,2057.16,2056.54,2056.54,200.0,2031.4896,2031.4896,2030.8773,2030.8773,200.0
2019-12-26 12:25:00,2057.48,2059.07,2057.4,2059.06,400.0,2031.8056,2033.3757,2031.7266,2033.3658,400.0
2019-12-26 12:30:00,2059.06,2059.96,2059.06,2059.87,500.0,2033.3658,2034.2546,2033.3658,2034.1657,500.0
2019-12-26 12:35:00,2059.82,2059.83,2058.14,2058.14,300.0,2034.1164,2034.1262,2032.4573,2032.4573,300.0
2019-12-26 12:40:00,2059.84,2060.21,2059.27,2059.27,500.0,2034.1361,2034.5015,2033.5732,2033.5732,500.0
2019-12-26 12:45:00,2060.08,2060.09,2060.08,2060.08,100.0,2034.3731,2034.383,2034.3731,2034.3731,100.0
2019-12-26 12:50:00,2059.6,2059.61,2056.07,2056.07,1136.0,2033.8991,2033.909,2030.4132,2030.4132,1136.0
2019-12-26 12:55:00,2057.52,2058.04,2057.52,2058.04,300.0,2031.8451,2032.3586,2031.8451,2032.3586,300.0
2019-12-26 13:00:00,2059.43,2059.43,2058.56,2058.56,400.0,2033.7312,2033.7312,2032.8721,2032.8721,400.0
2019-12-26 13:05:00,2059.89,2059.91,2059.89,2059.91,500.0,2034.1855,2034.2052,2034.1855,2034.2052,500.0
2019-12-26 13:10:00,2061.2,2064.21,2060.29,2060.94,1800.0,2035.4791,2038.4516,2034.5805,2035.2224,1800.0
2019-12-26 13:15:00,2060.43,2060.43,2060.42,2060.43,100.0,2034.7187,2034.7187,2034.7089,2034.7187,100.0
2019-12-26 13:20:00,2059.97,2059.97,2059.96,2059.97,100.0,2034.2645,2034.2645,2034.2546,2034.2645,100.0
2019-12-26 13:25:00,2061.77,2062.4,2060.68,2060.69,500.0,2036.042,2036.6642,2034.9656,2034.9755,500.0
2019-12-26 13:30:00,2061.76,2061.82,2060.88,2061.06,600.0,2036.0321,2036.0914,2035.1631,2035.3409,600.0
2019-12-26 13:35:00,2061.02,2061.02,2059.13,2059.6,600.0,2035.3014,2035.3014,2033.435,2033.8991,600.0
2019-12-26 13:40:00,2059.6,2059.6,2059.6,2059.6,0.0,2033.8991,2033.8991,2033.8991,2033.8991,0.0
2019-12-26 13:45:00,2059.6,2059.6,2059.6,2059.6,0.0,2033.8991,2033.8991,2033.8991,2033.8991,0.0
2019-12-26 13:50:00,2060.85,2062.9,2060.85,2062.9,1000.0,2035.1335,2037.1579,2035.1335,2037.1579,1000.0
2019-12-26 13:55:00,2062.9,2064.03,2062.39,2063.21,1426.0,2037.1579,2038.2738,2036.6543,2037.4641,1426.0
2019-12-26 14:00:00,2063.21,2063.36,2063.21,2063.35,300.0,2037.4641,2037.6122,2037.4641,2037.6023,300.0
2019-12-26 14:05:00,2063.35,2063.35,2063.35,2063.35,0.0,2037.6023,2037.6023,2037.6023,2037.6023,0.0
2019-12-26 14:10:00,2063.35,2063.35,2063.35,2063.35,0.0,2037.6023,2037.6023,2037.6023,2037.6023,0.0
2019-12-26 14:15:00,2063.35,2063.35,2063.35,2063.35,0.0,2037.6023,2037.6023,2037.6023,2037.6023,0.0
2019-12-26 14:20:00,2063.48,2063.48,2062.87,2063.03,600.0,2037.7307,2037.7307,2037.1283,2037.2863,600.0
2019-12-26 14:25:00,2063.37,2063.86,2061.58,2063.33,1400.0,2037.6221,2038.1059,2035.8544,2037.5826,1400.0
2019-12-26 14:30:00,2062.83,2062.83,2062.82,2062.83,100.0,2037.0888,2037.0888,2037.0789,2037.0888,100.0
2019-12-26 14:35:00,2063.15,2063.72,2063.14,2063.72,300.0,2037.4048,2037.9677,2037.3949,2037.9677,300.0
2019-12-26 14:40:00,2064.16,2064.98,2064.02,2064.59,1800.0,2038.4022,2039.212,2038.2639,2038.8268,1800.0
2019-12-26 14:45:00,2064.61,2064.61,2064.06,2064.06,700.0,2038.8466,2038.8466,2038.3034,2038.3034,700.0
2019-12-26 14:50:00,2064.09,2065.91,2063.86,2064.84,1279.0,2038.3331,2040.1304,2038.1059,2039.0737,1279.0
2019-12-26 14:55:00,2065.91,2066.39,2065.1,2066.21,2226.0,2040.1304,2040.6044,2039.3305,2040.4266,2226.0
2019-12-26 15:00:00,2065.25,2065.25,2064.17,2064.18,300.0,2039.4786,2039.4786,2038.4121,2038.422,300.0
2019-12-26 15:05:00,2065.11,2065.62,2064.1,2065.61,802.0,2039.3403,2039.844,2038.3429,2039.8341,802.0
2019-12-26 15:10:00,2065.46,2066.4,2065.46,2065.55,1200.0,2039.686,2040.6142,2039.686,2039.7749,1200.0
2019-12-26 15:15:00,2065.35,2067.86,2065.35,2067.86,1042.0,2039.5774,2042.056,2039.5774,2042.056,1042.0
2019-12-26 15:20:00,2066.28,2067.27,2066.28,2067.01,700.0,2040.4957,2041.4734,2040.4957,2041.2166,700.0
2019-12-26 15:25:00,2067.01,2067.66,2066.79,2066.79,600.0,2041.2166,2041.8585,2040.9994,2040.9994,600.0
2019-12-26 15:30:00,2067.36,2068.29,2064.53,2064.53,2600.0,2041.5623,2042.4807,2038.7676,2038.7676,2600.0
2019-12-26 15:35:00,2065.29,2065.46,2063.68,2064.46,1100.0,2039.5181,2039.686,2037.9282,2038.6985,1100.0
2019-12-26 15:40:00,2065.21,2068.16,2065.21,2067.93,2215.0,2039.4391,2042.3523,2039.4391,2042.1252,2215.0
2019-12-26 15:45:00,2067.57,2068.82,2066.92,2067.03,1500.0,2041.7696,2043.0041,2041.1278,2041.2364,1500.0
2019-12-26 15:50:00,2065.95,2068.59,2065.35,2065.71,1600.0,2040.1699,2042.7769,2039.5774,2039.9329,1600.0
2019-12-26 15:55:00,2065.09,2066.19,2062.59,2066.19,5691.0,2039.3206,2040.4069,2036.8518,2040.4069,5691.0
2019-12-27 09:30:00,2063.0,2066.46,2060.46,2066.46,3270.0,2037.2567,2040.6735,2034.7484,2040.6735,3270.0
2019-12-27 09:35:00,2066.48,2068.14,2063.66,2068.13,2200.0,2040.6933,2042.3325,2037.9084,2042.3227,2200.0
2019-12-27 09:40:00,2068.96,2068.96,2061.79,2062.96,4726.0,2043.1423,2043.1423,2036.0618,2037.2172,4726.0
2019-12-27 09:45:00,2061.78,2063.37,2061.05,2061.73,1445.0,2036.0519,2037.6221,2035.331,2036.0025,1445.0
2019-12-27 09:50:00,2061.99,2061.99,2061.14,2061.18,600.0,2036.2593,2036.2593,2035.4199,2035.4594,600.0
2019-12-27 09:55:00,2061.99,2061.99,2053.64,2054.45,1836.0,2036.2593,2036.2593,2028.0135,2028.8134,1836.0
2019-12-27 10:00:00,2056.11,2057.61,2054.05,2055.78,5730.0,2030.4527,2031.9339,2028.4184,2030.1268,5730.0
2019-12-27 10:05:00,2056.69,2063.84,2055.09,2062.39,1300.0,2031.0254,2038.0862,2029.4454,2036.6543,1300.0
2019-12-27 10:10:00,2063.55,2063.76,2059.0,2063.76,2866.0,2037.7998,2038.0072,2033.3066,2038.0072,2866.0
2019-12-27 10:15:00,2062.09,2062.1,2058.42,2060.82,1000.0,2036.358,2036.3679,2032.7338,2035.1039,1000.0
2019-12-27 10:20:00,2061.18,2063.74,2061.17,2062.21,1068.0,2035.4594,2037.9874,2035.4495,2036.4765,1068.0
2019-12-27 10:25:00,2064.27,2064.53,2059.33,2059.51,1600.0,2038.5108,2038.7676,2033.6325,2033.8102,1600.0
2019-12-27 10:30:00,2062.09,2062.1,2059.38,2061.68,900.0,2036.358,2036.3679,2033.6818,2035.9531,900.0
2019-12-27 10:35:00,2061.68,2063.35,2060.34,2062.28,700.0,2035.9531,2037.6023,2034.6299,2036.5457,700.0
2019-12-27 10:40:00,2061.21,2061.21,2057.85,2058.66,1100.0,2035.489,2035.489,2032.1709,2032.9708,1100.0
2019-12-27 10:45:00,2060.85,2061.9,2059.02,2060.49,600.0,2035.1335,2036.1704,2033.3263,2034.778,600.0
2019-12-27 10:50:00,2061.42,2061.42,2059.16,2059.16,600.0,2035.6964,2035.6964,2033.4646,2033.4646,600.0
2019-12-27 10:55:00,2060.49,2060.49,2058.38,2058.38,500.0,2034.778,2034.778,2032.6943,2032.6943,500.0
2019-12-27 11:00:00,2060.46,2060.57,2059.72,2059.72,800.0,2034.7484,2034.857,2034.0176,2034.0176,800.0
2019-12-27 11:05:00,2060.86,2061.63,2059.27,2060.12,804.0,2035.1434,2035.9038,2033.5732,2034.4126,804.0
2019-12-27 11:10:00,2060.12,2060.29,2060.12,2060.28,347.0,2034.4126,2034.5805,2034.4126,2034.5706,347.0
2019-12-27 11:15:00,2062.08,2062.09,2060.07,2060.07,300.0,2036.3482,2036.358,2034.3632,2034.3632,300.0
2019-12-27 11:20:00,2061.81,2061.94,2060.81,2061.5,653.0,2036.0815,2036.2099,2035.094,2035.7754,653.0
2019-12-27 11:25:00,2060.0,2060.0,2059.99,2060.0,100.0,2034.2941,2034.2941,2034.2842,2034.2941,100.0
2019-12-27 11:30:00,2061.83,2062.98,2061.59,2062.35,1500.0,2036.1013,2037.2369,2035.8643,2036.6148,1500.0
2019-12-27 11:35:00,2062.18,2062.18,2059.9,2061.69,1700.0,2036.4469,2036.4469,2034.1954,2035.963,1700.0
2019-12-27 11:40:00,2061.71,2061.71,2061.36,2061.36,400.0,2035.9828,2035.9828,2035.6371,2035.6371,400.0
2019-12-27 11:45:00,2061.36,2061.37,2061.27,2061.27,200.0,2035.6371,2035.647,2035.5483,2035.5483,200.0
2019-12-27 11:50:00,2059.95,2061.07,2059.86,2061.06,1000.0,2034.2447,2035.3508,2034.1559,2035.3409,1000.0
2019-12-27 11:55:00,2060.5,2060.5,2058.48,2059.5,1100.0,2034.7879,2034.7879,2032.7931,2033.8004,1100.0
2019-12-27 12:00:00,2060.49,2060.99,2059.65,2059.66,800.0,2034.778,2035.2718,2033.9485,2033.9584,800.0
2019-12-27 12:05:00,2061.77,2061.77,2058.95,2060.26,400.0,2036.042,2036.042,2033.2572,2034.5509,400.0
2019-12-27 12:10:00,2061.0,2061.0,2059.41,2060.56,600.0,2035.2816,2035.2816,2033.7115,2034.8471,600.0
2019-12-27 12:15:00,2060.62,2062.81,2060.61,2060.95,602.0,2034.9064,2037.069,2034.8965,2035.2323,602.0
2019-12-27 12:20:00,2060.95,2060.95,2060.95,2060.95,0.0,2035.2323,2035.2323,2035.2323,2035.2323,0.0
2019-12-27 12:25:00,2058.51,2058.51,2058.51,2058.51,100.0,2032.8227,2032.8227,2032.8227,2032.8227,100.0
2019-12-27 12:30:00,2059.44,2061.13,2058.71,2060.05,2000.0,2033.7411,2035.41,2033.0202,2034.3435,2000.0
2019-12-27 12:35:00,2059.08,2059.99,2059.07,2059.64,1300.0,2033.3856,2034.2842,2033.3757,2033.9386,1300.0
2019-12-27 12:40:00,2060.6,2061.71,2060.6,2061.71,200.0,2034.8866,2035.9828,2034.8866,2035.9828,200.0
2019-12-27 12:45:00,2060.52,2063.83,2060.52,2062.61,3271.0,2034.8076,2038.0763,2034.8076,2036.8715,3271.0
2019-12-27 12:50:00,2062.43,2062.43,2062.42,2062.43,100.0,2036.6938,2036.6938,2036.6839,2036.6938,100.0
2019-12-27 12:55:00,2062.42,2062.42,2062.41,2062.42,100.0,2036.6839,2036.6839,2036.674,2036.6839,100.0
2019-12-27 13:00:00,2062.42,2062.42,2061.27,2061.33,300.0,2036.6839,2036.6839,2035.5483,2035.6075,300.0
2019-12-27 13:05:00,2061.33,2061.34,2061.33,2061.33,100.0,2035.6075,2035.6174,2035.6075,2035.6075,100.0
2019-12-27 13:10:00,2061.25,2062.07,2061.24,2062.06,200.0,2035.5285,2036.3383,2035.5186,2036.3284,200.0
2019-12-27 13:15:00,2062.2,2062.2,2062.2,2062.2,100.0,2036.4667,2036.4667,2036.4667,2036.4667,100.0
2019-12-27 13:20:00,2062.2,2062.2,2062.2,2062.2,0.0,2036.4667,2036.4667,2036.4667,2036.4667,0.0
2019-12-27 13:25:00,2060.42,2061.59,2059.6,2059.71,1345.0,2034.7089,2035.8643,2033.8991,2034.0077,1345.0
2019-12-27 13:30:00,2060.51,2062.73,2060.45,2062.73,559.0,2034.7977,2036.99,2034.7385,2036.99,559.0
2019-12-27 13:35:00,2061.61,2063.51,2061.6,2062.61,750.0,2035.884,2037.7603,2035.8741,2036.8715,750.0
2019-12-27 13:40:00,2063.5,2063.5,2063.49,2063.5,100.0,2037.7504,2037.7504,2037.7406,2037.7504,100.0
2019-12-27 13:45:00,2062.63,2063.51,2062.63,2063.51,200.0,2036.8913,2037.7603,2036.8913,2037.7603,200.0
2019-12-27 13:50:00,2063.37,2063.37,2062.54,2063.01,732.0,2037.6221,2037.6221,2036.8024,2037.2666,732.0
2019-12-27 13:55:00,2063.25,2063.25,2063.25,2063.25,100.0,2037.5036,2037.5036,2037.5036,2037.5036,100.0
2019-12-27 14:00:00,2063.21,2063.21,2061.03,2061.03,400.0,2037.4641,2037.4641,2035.3113,2035.3113,400.0
2019-12-27 14:05:00,2061.94,2062.66,2061.21,2061.89,500.0,2036.2099,2036.9209,2035.489,2036.1605,500.0
2019-12-27 14:10:00,2060.34,2062.4,2060.34,2061.4,300.0,2034.6299,2036.6642,2034.6299,2035.6766,300.0
2019-12-27 14:15:00,2061.4,2062.74,2060.58,2061.79,992.0,2035.6766,2036.9999,2034.8669,2036.0618,992.0
2019-12-27 14:20:00,2063.01,2063.01,2063.0,2063.0,200.0,2037.2666,2037.2666,2037.2567,2037.2567,200.0
2019-12-27 14:25:00,2063.0,2063.0,2063.0,2063.0,100.0,2037.2567,2037.2567,2037.2567,2037.2567,100.0
2019-12-27 14:30:00,2062.74,2066.93,2062.74,2066.66,1648.0,2036.9999,2041.1376,2036.9999,2040.871,1648.0
2019-12-27 14:35:00,2066.6,2066.6,2065.63,2065.64,532.0,2040.8118,2040.8118,2039.8539,2039.8637,532.0
2019-12-27 14:40:00,2065.9,2066.22,2065.86,2066.19,799.0,2040.1205,2040.4365,2040.081,2040.4069,799.0
2019-12-27 14:45:00,2065.34,2065.35,2065.34,2065.34,100.0,2039.5675,2039.5774,2039.5675,2039.5675,100.0
2019-12-27 14:50:00,2064.42,2065.7,2064.41,2065.7,503.0,2038.659,2039.923,2038.6491,2039.923,503.0
2019-12-27 14:55:00,2066.68,2066.68,2065.47,2065.75,600.0,2040.8908,2040.8908,2039.6959,2039.9724,600.0
2019-12-27 15:00:00,2064.97,2064.97,2063.35,2063.35,500.0,2039.2021,2039.2021,2037.6023,2037.6023,500.0
2019-12-27 15:05:00,2063.16,2064.99,2063.04,2064.98,1200.0,2037.4147,2039.2218,2037.2962,2039.212,1200.0
2019-12-27 15:10:00,2064.54,2065.93,2064.54,2065.85,1025.0,2038.7775,2040.1501,2038.7775,2040.0711,1025.0
2019-12-27 15:15:00,2065.52,2066.0,2065.02,2065.03,1000.0,2039.7452,2040.2192,2039.2515,2039.2613,1000.0
2019-12-27 15:20:00,2066.28,2067.43,2065.87,2066.32,1400.0,2040.4957,2041.6314,2040.0909,2040.5352,1400.0
2019-12-27 15:25:00,2066.51,2067.4,2066.51,2066.66,500.0,2040.7229,2041.6018,2040.7229,2040.871,500.0
2019-12-27 15:30:00,2066.47,2066.83,2065.9,2066.43,600.0,2040.6834,2041.0389,2040.1205,2040.6439,600.0
2019-12-27 15:35:00,2066.87,2069.5,2066.87,2069.5,3984.0,2041.0784,2043.6756,2041.0784,2043.6756,3984.0
2019-12-27 15:40:00,2069.25,2080.99,2068.57,2076.96,5347.0,2043.4287,2055.0222,2042.7572,2051.0425,5347.0
2019-12-27 15:45:00,2072.43,2076.29,2070.04,2071.98,2200.0,2046.569,2050.3808,2044.2088,2046.1246,2200.0
2019-12-27 15:50:00,2070.02,2073.49,2069.63,2072.67,2900.0,2044.1891,2047.6158,2043.8039,2046.806,2900.0
2019-12-27 15:55:00,2072.54,2076.34,2071.39,2072.85,4900.0,2046.6776,2050.4302,2045.542,2046.9838,4900.0
2019-12-30 09:30:00,2071.99,2082.67,2071.9,2071.91,6142.0,2046.1345,2056.6812,2046.0456,2046.0555,6142.0
2019-12-30 09:35:00,2063.43,2069.16,2060.05,2060.05,2996.0,2037.6813,2043.3398,2034.3435,2034.3435,2996.0
2019-12-30 09:40:00,2060.15,2065.8,2060.14,2061.63,944.0,2034.4422,2040.0217,2034.4324,2035.9038,944.0
2019-12-30 09:45:00,2063.95,2065.95,2059.0,2059.98,2400.0,2038.1948,2040.1699,2033.3066,2034.2744,2400.0
2019-12-30 09:50:00,2059.86,2065.8,2059.85,2065.8,300.0,2034.1559,2040.0217,2034.146,2040.0217,300.0
2019-12-30 09:55:00,2068.0,2068.0,2061.01,2061.01,1910.0,2042.1943,2042.1943,2035.2915,2035.2915,1910.0
2019-12-30 10:00:00,2063.54,2067.77,2063.54,2066.03,1160.0,2037.7899,2041.9672,2037.7899,2040.2489,1160.0
2019-12-30 10:05:00,2066.03,2066.87,2063.04,2063.04,1404.0,2040.2489,2041.0784,2037.2962,2037.2962,1404.0
2019-12-30 10:10:00,2062.78,2064.09,2057.68,2058.91,1450.0,2037.0394,2038.3331,2032.0031,2033.2177,1450.0
2019-12-30 10:15:00,2057.34,2061.0,2056.2,2061.0,1100.0,2031.6673,2035.2816,2030.5415,2035.2816,1100.0
2019-12-30 10:20:00,2063.03,2064.47,2062.63,2062.88,900.0,2037.2863,2038.7083,2036.8913,2037.1382,900.0
2019-12-30 10:25:00,2063.82,2066.75,2063.82,2066.05,2100.0,2038.0664,2040.9599,2038.0664,2040.2686,2100.0
2019-12-30 10:30:00,2066.05,2066.05,2064.09,2064.1,400.0,2040.2686,2040.2686,2038.3331,2038.3429,400.0
2019-12-30 10:35:00,2062.68,2062.69,2060.96,2060.96,200.0,2036.9407,2036.9505,2035.2421,2035.2421,200.0
2019-12-30 10:40:00,2061.12,2062.25,2061.12,2062.25,1000.0,2035.4001,2036.516,2035.4001,2036.516,1000.0
2019-12-30 10:45:00,2062.24,2063.42,2061.75,2061.75,1943.0,2036.5062,2037.6714,2036.0223,2036.0223,1943.0
2019-12-30 10:50:00,2061.0,2061.74,2060.82,2060.83,635.0,2035.2816,2036.0124,2035.1039,2035.1138,635.0
2019-12-30 10:55:00,2063.72,2065.41,2063.12,2064.67,2020.0,2037.9677,2039.6366,2037.3752,2038.9058,2020.0
2019-12-30 11:00:00,2066.86,2066.87,2061.37,2061.38,800.0,2041.0685,2041.0784,2035.647,2035.6569,800.0
2019-12-30 11:05:00,2063.52,2063.65,2059.68,2059.69,1355.0,2037.7702,2037.8986,2033.9781,2033.988,1355.0
2019-12-30 11:10:00,2061.64,2063.02,2061.59,2062.94,900.0,2035.9136,2037.2764,2035.8643,2037.1974,900.0
2019-12-30 11:15:00,2062.2,2063.08,2060.96,2060.96,1000.0,2036.4667,2037.3357,2035.2421,2035.2421,1000.0
2019-12-30 11:20:00,2060.96,2061.59,2060.96,2061.58,400.0,2035.2421,2035.8643,2035.2421,2035.8544,400.0
2019-12-30 11:25:00,2062.13,2063.72,2062.13,2062.61,600.0,2036.3975,2037.9677,2036.3975,2036.8715,600.0
2019-12-30 11:30:00,2061.4,2061.41,2058.82,2060.69,1912.0,2035.6766,2035.6865,2033.1288,2034.9755,1912.0
2019-12-30 11:35:00,2060.71,2063.01,2060.71,2062.11,1100.0,2034.9953,2037.2666,2034.9953,2036.3778,1100.0
2019-12-30 11:40:00,2061.27,2061.83,2061.18,2061.65,1100.0,2035.5483,2036.1013,2035.4594,2035.9235,1100.0
2019-12-30 11:45:00,2061.65,2061.65,2061.65,2061.65,0.0,2035.9235,2035.9235,2035.9235,2035.9235,0.0
2019-12-30 11:50:00,2063.11,2063.42,2062.55,2063.37,800.0,2037.3653,2037.6714,2036.8123,2037.6221,800.0
2019-12-30 11:55:00,2062.53,2062.53,2059.79,2059.79,1000.0,2036.7925,2036.7925,2034.0867,2034.0867,1000.0
2019-12-30 12:00:00,2060.41,2063.23,2060.4,2063.23,1000.0,2034.699,2037.4838,2034.6891,2037.4838,1000.0
2019-12-30 12:05:00,2063.25,2063.25,2063.25,2063.25,100.0,2037.5036,2037.5036,2037.5036,2037.5036,100.0
2019-12-30 12:10:00,2063.52,2063.52,2062.7,2062.7,800.0,2037.7702,2037.7702,2036.9604,2036.9604,800.0
2019-12-30 12:15:00,2062.96,2062.97,2060.96,2061.38,1672.0,2037.2172,2037.2271,2035.2421,2035.6569,1672.0
2019-12-30 12:20:00,2064.18,2064.18,2062.21,2062.21,310.0,2038.422,2038.422,2036.4765,2036.4765,310.0
2019-12-30 12:25:00,2063.43,2064.1,2062.72,2063.45,994.0,2037.6813,2038.3429,2036.9802,2037.7011,994.0
2019-12-30 12:30:00,2063.45,2063.45,2062.21,2062.5,1100.0,2037.7011,2037.7011,2036.4765,2036.7629,1100.0
2019-12-30 12:35:00,2061.45,2062.69,2060.34,2060.79,1116.0,2035.726,2036.9505,2034.6299,2035.0743,1116.0
2019-12-30 12:40:00,2060.61,2061.47,2060.18,2061.47,800.0,2034.8965,2035.7458,2034.4719,2035.7458,800.0
2019-12-30 12:45:00,2061.34,2062.05,2061.34,2062.05,400.0,2035.6174,2036.3185,2035.6174,2036.3185,400.0
2019-12-30 12:50:00,2061.59,2061.59,2060.33,2061.03,600.0,2035.8643,2035.8643,2034.62,2035.3113,600.0
2019-12-30 12:55:00,2061.04,2061.57,2060.49,2060.53,700.0,2035.3211,2035.8445,2034.778,2034.8175,700.0
2019-12-30 13:00:00,2060.51,2060.59,2059.75,2059.75,500.0,2034.7977,2034.8767,2034.0472,2034.0472,500.0
2019-12-30 13:05:00,2059.75,2059.75,2059.75,2059.75,0.0,2034.0472,2034.0472,2034.0472,2034.0472,0.0
2019-12-30 13:10:00,2061.02,2061.03,2060.05,2060.05,418.0,2035.3014,2035.3113,2034.3435,2034.3435,418.0
2019-12-30 13:15:00,2060.86,2061.85,2060.77,2061.71,1100.0,2035.1434,2036.121,2035.0545,2035.9828,1100.0
2019-12-30 13:20:00,2061.58,2062.0,2060.44,2060.44,2204.0,2035.8544,2036.2692,2034.7286,2034.7286,2204.0
2019-12-30 13:25:00,2060.63,2061.3,2059.85,2059.86,347.0,2034.9162,2035.5779,2034.146,2034.1559,347.0
2019-12-30 13:30:00,2060.53,2061.18,2060.53,2061.18,500.0,2034.8175,2035.4594,2034.8175,2035.4594,500.0
2019-12-30 13:35:00,2060.84,2061.01,2059.41,2059.41,1100.0,2035.1236,2035.2915,2033.7115,2033.7115,1100.0
2019-12-30 13:40:00,2061.08,2061.09,2058.92,2058.93,600.0,2035.3606,2035.3705,2033.2276,2033.2375,600.0
2019-12-30 13:45:00,2059.27,2059.27,2056.14,2057.69,600.0,2033.5732,2033.5732,2030.4823,2032.0129,600.0
2019-12-30 13:50:00,2057.65,2058.48,2057.53,2058.48,500.0,2031.9734,2032.7931,2031.8549,2032.7931,500.0
2019-12-30 13:55:00,2060.13,2062.89,2060.08,2062.89,900.0,2034.4225,2037.148,2034.3731,2037.148,900.0
2019-12-30 14:00:00,2062.47,2063.34,2058.98,2058.98,1600.0,2036.7333,2037.5924,2033.2868,2033.2868,1600.0
2019-12-30 14:05:00,2058.95,2060.1,2058.39,2059.0,800.0,2033.2572,2034.3929,2032.7042,2033.3066,800.0
2019-12-30 14:10:00,2059.07,2060.08,2059.07,2060.08,491.0,2033.3757,2034.3731,2033.3757,2034.3731,491.0
2019-12-30 14:15:00,2060.06,2061.5,2058.13,2058.17,1499.0,2034.3534,2035.7754,2032.4474,2032.4869,1499.0
2019-12-30 14:20:00,2056.89,2056.89,2055.29,2056.11,500.0,2031.2229,2031.2229,2029.6429,2030.4527,500.0
2019-12-30 14:25:00,2056.1,2056.19,2054.13,2056.12,2400.0,2030.4428,2030.5317,2028.4974,2030.4625,2400.0
2019-12-30 14:30:00,2056.12,2056.8,2056.12,2056.8,300.0,2030.4625,2031.134,2030.4625,2031.134,300.0
2019-12-30 14:35:00,2058.24,2059.37,2058.24,2059.36,400.0,2032.5561,2033.672,2032.5561,2033.6621,400.0
2019-12-30 14:40:00,2058.76,2061.18,2057.06,2057.77,1200.0,2033.0696,2035.4594,2031.3908,2032.0919,1200.0
2019-12-30 14:45:00,2056.8,2057.01,2056.8,2057.0,400.0,2031.134,2031.3414,2031.134,2031.3315,400.0
2019-12-30 14:50:00,2059.51,2059.51,2059.36,2059.36,200.0,2033.8102,2033.8102,2033.6621,2033.6621,200.0
2019-12-30 14:55:00,2059.51,2059.51,2059.51,2059.51,200.0,2033.8102,2033.8102,2033.8102,2033.8102,200.0
2019-12-30 15:00:00,2057.16,2057.16,2057.15,2057.16,100.0,2031.4896,2031.4896,2031.4797,2031.4896,100.0
2019-12-30 15:05:00,2057.93,2060.42,2057.55,2060.42,800.0,2032.2499,2034.7089,2031.8747,2034.7089,800.0
2019-12-30 15:10:00,2059.2,2060.83,2059.2,2060.82,200.0,2033.5041,2035.1138,2033.5041,2035.1039,200.0
2019-12-30 15:15:00,2059.84,2059.85,2057.41,2057.41,617.0,2034.1361,2034.146,2031.7364,2031.7364,617.0
2019-12-30 15:20:00,2058.36,2058.39,2057.26,2057.26,700.0,2032.6746,2032.7042,2031.5883,2031.5883,700.0
2019-12-30 15:25:00,2057.18,2057.18,2054.45,2054.76,1700.0,2031.5093,2031.5093,2028.8134,2029.1195,1700.0
2019-12-30 15:30:00,2054.8,2054.8,2053.71,2053.71,796.0,2029.159,2029.159,2028.0826,2028.0826,796.0
2019-12-30 15:35:00,2053.68,2056.5,2053.6,2055.09,3200.0,2028.053,2030.8378,2027.974,2029.4454,3200.0
2019-12-30 15:40:00,2055.34,2055.35,2053.65,2054.81,2400.0,2029.6923,2029.7021,2028.0234,2029.1689,2400.0
2019-12-30 15:45:00,2054.46,2055.08,2052.26,2052.76,1850.0,2028.8232,2029.4355,2026.6507,2027.1445,1850.0
2019-12-30 15:50:00,2051.62,2053.84,2051.61,2051.66,3500.0,2026.0187,2028.211,2026.0088,2026.0582,3500.0
2019-12-30 15:55:00,2050.48,2054.89,2050.47,2054.48,9198.0,2024.8929,2029.2479,2024.883,2028.843,9198.0
2019-12-31 09:30:00,2046.51,2057.46,2044.0,2053.67,2991.0,2020.9724,2031.7858,2018.4938,2028.0431,2991.0
2019-12-31 09:35:00,2054.22,2057.99,2050.55,2055.7,2213.0,2028.5862,2032.3092,2024.962,2030.0478,2213.0
2019-12-31 09:40:00,2053.99,2054.74,2050.98,2052.12,3877.0,2028.3591,2029.0997,2025.3867,2026.5124,3877.0
2019-12-31 09:45:00,2053.06,2057.54,2051.67,2055.16,4730.0,2027.4407,2031.8648,2026.0681,2029.5145,4730.0
2019-12-31 09:50:00,2055.3,2055.3,2055.17,2055.18,500.0,2029.6528,2029.6528,2029.5244,2029.5343,500.0
2019-12-31 09:55:00,2054.98,2054.99,2054.24,2054.24,200.0,2029.3368,2029.3466,2028.606,2028.606,200.0
2019-12-31 10:00:00,2053.42,2053.42,2051.61,2051.82,400.0,2027.7962,2027.7962,2026.0088,2026.2162,400.0
2019-12-31 10:05:00,2051.83,2052.1,2043.85,2045.41,6169.0,2026.2261,2026.4927,2018.3456,2019.8862,6169.0
2019-12-31 10:10:00,2046.51,2048.43,2046.51,2048.34,700.0,2020.9724,2022.8685,2020.9724,2022.7796,700.0
2019-12-31 10:15:00,2048.08,2048.79,2047.11,2048.73,1450.0,2022.5229,2023.224,2021.565,2023.1647,1450.0
2019-12-31 10:20:00,2048.15,2049.15,2048.14,2049.15,700.0,2022.592,2023.5795,2022.5821,2023.5795,700.0
2019-12-31 10:25:00,2049.14,2049.14,2048.74,2048.74,200.0,2023.5696,2023.5696,2023.1746,2023.1746,200.0
2019-12-31 10:30:00,2046.64,2048.77,2046.64,2047.67,800.0,2021.1008,2023.2042,2021.1008,2022.118,800.0
2019-12-31 10:35:00,2048.8,2048.8,2048.05,2048.05,560.0,2023.2339,2023.2339,2022.4932,2022.4932,560.0
2019-12-31 10:40:00,2047.05,2047.5,2047.04,2047.5,400.0,2021.5057,2021.9501,2021.4958,2021.9501,400.0
2019-12-31 10:45:00,2045.61,2046.99,2044.04,2044.05,1100.0,2020.0837,2021.4465,2018.5333,2018.5431,1100.0
2019-12-31 10:50:00,2042.62,2043.65,2041.9,2043.58,500.0,2017.131,2018.1481,2016.42,2018.079,500.0
2019-12-31 10:55:00,2042.21,2042.92,2040.61,2042.91,600.0,2016.7261,2017.4272,2015.1461,2017.4174,600.0
2019-12-31 11:00:00,2041.58,2043.4,2039.97,2043.15,1500.0,2016.104,2017.9013,2014.5141,2017.6544,1500.0
2019-12-31 11:05:00,2042.55,2042.8,2041.91,2042.21,600.0,2017.0619,2017.3087,2016.4298,2016.7261,600.0
2019-12-31 11:10:00,2043.46,2043.5,2041.57,2041.57,1170.0,2017.9605,2018.0,2016.0941,2016.0941,1170.0
2019-12-31 11:15:00,2042.9,2044.34,2042.9,2044.15,800.0,2017.4075,2018.8295,2017.4075,2018.6419,800.0
2019-12-31 11:20:00,2044.77,2044.77,2044.76,2044.77,100.0,2019.2542,2019.2542,2019.2443,2019.2542,100.0
2019-12-31 11:25:00,2043.77,2044.52,2043.77,2044.52,526.0,2018.2666,2019.0073,2018.2666,2019.0073,526.0
2019-12-31 11:30:00,2044.97,2044.97,2044.97,2044.97,100.0,2019.4517,2019.4517,2019.4517,2019.4517,100.0
2019-12-31 11:35:00,2044.57,2045.0,2044.56,2045.0,300.0,2019.0567,2019.4813,2019.0468,2019.4813,300.0
2019-12-31 11:40:00,2045.0,2045.0,2045.0,2045.0,0.0,2019.4813,2019.4813,2019.4813,2019.4813,0.0
2019-12-31 11:45:00,2046.91,2048.83,2046.31,2047.34,1200.0,2021.3675,2023.2635,2020.7749,2021.7921,1200.0
2019-12-31 11:50:00,2046.89,2046.89,2046.89,2046.89,100.0,2021.3477,2021.3477,2021.3477,2021.3477,100.0
2019-12-31 11:55:00,2047.91,2047.91,2045.74,2046.6,500.0,2022.355,2022.355,2020.2121,2021.0613,500.0
2019-12-31 12:00:00,2045.56,2046.54,2043.27,2043.27,2395.0,2020.0343,2021.0021,2017.7729,2017.7729,2395.0
2019-12-31 12:05:00,2042.95,2044.52,2042.95,2044.52,925.0,2017.4569,2019.0073,2017.4569,2019.0073,925.0
2019-12-31 12:10:00,2044.78,2044.78,2044.78,2044.78,100.0,2019.264,2019.264,2019.264,2019.264,100.0
2019-12-31 12:15:00,2044.78,2044.78,2044.78,2044.78,0.0,2019.264,2019.264,2019.264,2019.264,0.0
2019-12-31 12:20:00,2046.56,2047.49,2046.56,2046.66,400.0,2021.0218,2021.9402,2021.0218,2021.1206,400.0
2019-12-31 12:25:00,2047.94,2047.95,2047.94,2047.94,100.0,2022.3846,2022.3945,2022.3846,2022.3846,100.0
2019-12-31 12:30:00,2045.69,2047.17,2044.24,2045.88,900.0,2020.1627,2021.6242,2018.7308,2020.3503,900.0
2019-12-31 12:35:00,2045.73,2045.74,2045.73,2045.74,200.0,2020.2022,2020.2121,2020.2022,2020.2121,200.0
2019-12-31 12:40:00,2047.99,2047.99,2047.99,2047.99,100.0,2022.434,2022.434,2022.434,2022.434,100.0
2019-12-31 12:45:00,2047.99,2047.99,2047.99,2047.99,0.0,2022.434,2022.434,2022.434,2022.434,0.0
2019-12-31 12:50:00,2045.74,2045.74,2045.35,2045.35,400.0,2020.2121,2020.2121,2019.8269,2019.8269,400.0
2019-12-31 12:55:00,2047.68,2047.68,2045.73,2045.73,250.0,2022.1278,2022.1278,2020.2022,2020.2022,250.0
2019-12-31 13:00:00,2045.73,2045.74,2045.73,2045.73,100.0,2020.2022,2020.2121,2020.2022,2020.2022,100.0
2019-12-31 13:05:00,2045.73,2045.73,2045.73,2045.73,0.0,2020.2022,2020.2022,2020.2022,2020.2022,0.0
2019-12-31 13:10:00,2044.16,2045.19,2044.09,2045.18,700.0,2018.6518,2019.6689,2018.5826,2019.659,700.0
2019-12-31 13:15:00,2046.0,2046.44,2046.0,2046.18,300.0,2020.4688,2020.9033,2020.4688,2020.6466,300.0
2019-12-31 13:20:00,2046.22,2046.23,2044.66,2044.67,932.0,2020.6861,2020.6959,2019.1455,2019.1554,932.0
2019-12-31 13:25:00,2043.68,2043.69,2043.68,2043.68,100.0,2018.1778,2018.1876,2018.1778,2018.1778,100.0
2019-12-31 13:30:00,2043.39,2043.4,2043.16,2043.17,200.0,2017.8914,2017.9013,2017.6643,2017.6741,200.0
2019-12-31 13:35:00,2043.0,2043.79,2042.1,2043.79,400.0,2017.5062,2018.2864,2016.6175,2018.2864,400.0
2019-12-31 13:40:00,2043.93,2045.63,2043.92,2045.07,800.0,2018.4246,2020.1034,2018.4148,2019.5504,800.0
2019-12-31 13:45:00,2044.25,2045.63,2044.25,2045.63,400.0,2018.7406,2020.1034,2018.7406,2020.1034,400.0
2019-12-31 13:50:00,2046.38,2047.17,2045.76,2045.76,1000.0,2020.8441,2021.6242,2020.2318,2020.2318,1000.0
2019-12-31 13:55:00,2046.19,2047.23,2044.76,2045.79,700.0,2020.6564,2021.6835,2019.2443,2020.2614,700.0
2019-12-31 14:00:00,2045.79,2045.79,2045.78,2045.79,100.0,2020.2614,2020.2614,2020.2516,2020.2614,100.0
2019-12-31 14:05:00,2046.08,2046.08,2046.08,2046.08,100.0,2020.5478,2020.5478,2020.5478,2020.5478,100.0
2019-12-31 14:10:00,2046.21,2046.91,2045.38,2046.55,700.0,2020.6762,2021.3675,2019.8565,2021.0119,700.0
2019-12-31 14:15:00,2046.66,2049.71,2046.65,2049.71,1400.0,2021.1206,2024.1325,2021.1107,2024.1325,1400.0
2019-12-31 14:20:00,2050.63,2050.64,2050.63,2050.63,200.0,2025.041,2025.0509,2025.041,2025.041,200.0
2019-12-31 14:25:00,2048.91,2050.07,2047.77,2049.57,1900.0,2023.3425,2024.488,2022.2167,2023.9943,1900.0
2019-12-31 14:30:00,2049.63,2051.58,2048.83,2051.57,500.0,2024.0535,2025.9792,2023.2635,2025.9693,500.0
2019-12-31 14:35:00,2052.99,2054.15,2052.99,2054.14,300.0,2027.3716,2028.5171,2027.3716,2028.5072,300.0
2019-12-31 14:40:00,2054.74,2054.99,2053.37,2054.0,800.0,2029.0997,2029.3466,2027.7468,2028.369,800.0
2019-12-31 14:45:00,2053.07,2053.91,2053.07,2053.65,900.0,2027.4506,2028.2801,2027.4506,2028.0234,900.0
2019-12-31 14:50:00,2053.76,2053.76,2053.76,2053.76,100.0,2028.132,2028.132,2028.132,2028.132,100.0
2019-12-31 14:55:00,2052.45,2053.02,2051.36,2051.36,408.0,2026.8383,2027.4012,2025.7619,2025.7619,408.0
2019-12-31 15:00:00,2053.68,2053.79,2051.03,2051.43,1108.0,2028.053,2028.1616,2025.436,2025.8311,1108.0
2019-12-31 15:05:00,2052.08,2053.11,2052.07,2052.07,500.0,2026.4729,2027.4901,2026.4631,2026.4631,500.0
2019-12-31 15:10:00,2053.52,2053.52,2053.11,2053.13,300.0,2027.895,2027.895,2027.4901,2027.5098,300.0
2019-12-31 15:15:00,2055.0,2055.0,2052.81,2053.01,7100.0,2029.3565,2029.3565,2027.1938,2027.3913,7100.0
2019-12-31 15:20:00,2052.39,2052.72,2051.68,2051.69,400.0,2026.7791,2027.105,2026.0779,2026.0878,400.0
2019-12-31 15:25:00,2053.64,2053.68,2051.68,2051.69,800.0,2028.0135,2028.053,2026.0779,2026.0878,800.0
2019-12-31 15:30:00,2051.69,2052.86,2050.93,2052.32,800.0,2026.0878,2027.2432,2025.3373,2026.7099,800.0
2019-12-31 15:35:00,2053.64,2053.64,2052.64,2052.65,700.0,2028.0135,2028.0135,2027.026,2027.0358,700.0
2019-12-31 15:40:00,2052.69,2055.12,2052.68,2053.41,1589.0,2027.0753,2029.475,2027.0655,2027.7863,1589.0
2019-12-31 15:45:00,2053.85,2054.4,2052.68,2052.69,500.0,2028.2209,2028.764,2027.0655,2027.0753,500.0
2019-12-31 15:50:00,2052.76,2052.76,2048.92,2051.49,1400.0,2027.1445,2027.1445,2023.3524,2025.8903,1400.0
2019-12-31 15:55:00,2053.81,2055.47,2050.82,2053.69,4469.0,2028.1814,2029.8206,2025.2287,2028.0629,4469.0
2020-01-02 09:30:00,2068.4,2077.42,2061.0,2074.02,5039.0,2042.5893,2051.4967,2035.2816,2048.1392,5039.0
2020-01-02 09:35:00,2075.81,2075.82,2070.41,2072.14,1900.0,2049.9068,2049.9167,2044.5742,2046.2826,1900.0
2020-01-02 09:40:00,2071.83,2075.0,2070.45,2070.45,1700.0,2045.9765,2049.1069,2044.6137,2044.6137,1700.0
2020-01-02 09:45:00,2070.11,2070.3,2064.76,2064.76,1200.0,2044.278,2044.4656,2038.9947,2038.9947,1200.0
2020-01-02 09:50:00,2066.91,2073.1,2066.48,2070.72,600.0,2041.1179,2047.2306,2040.6933,2044.8803,600.0
2020-01-02 09:55:00,2069.98,2073.63,2069.98,2073.63,500.0,2044.1496,2047.754,2044.1496,2047.754,500.0
2020-01-02 10:00:00,2073.86,2073.93,2071.89,2073.93,1150.0,2047.9812,2048.0503,2046.0357,2048.0503,1150.0
2020-01-02 10:05:00,2073.19,2073.19,2070.15,2071.5,700.0,2047.3195,2047.3195,2044.3175,2045.6506,700.0
2020-01-02 10:10:00,2070.72,2072.83,2069.49,2070.14,1400.0,2044.8803,2046.964,2043.6657,2044.3076,1400.0
2020-01-02 10:15:00,2069.83,2069.84,2068.5,2069.14,800.0,2044.0014,2044.0113,2042.688,2043.3201,800.0
2020-01-02 10:20:00,2066.74,2067.23,2065.66,2067.22,300.0,2040.95,2041.4339,2039.8835,2041.424,300.0
2020-01-02 10:25:00,2066.94,2068.15,2066.82,2067.35,1100.0,2041.1475,2042.3424,2041.029,2041.5524,1100.0
2020-01-02 10:30:00,2067.34,2068.34,2066.18,2066.19,300.0,2041.5425,2042.53,2040.397,2040.4069,300.0
2020-01-02 10:35:00,2065.77,2066.2,2065.0,2065.0,700.0,2039.9921,2040.4167,2039.2317,2039.2317,700.0
2020-01-02 10:40:00,2067.54,2072.08,2067.54,2072.07,905.0,2041.74,2046.2234,2041.74,2046.2135,905.0
2020-01-02 10:45:00,2071.29,2071.32,2067.95,2067.95,1500.0,2045.4432,2045.4729,2042.1449,2042.1449,1500.0
2020-01-02 10:50:00,2067.81,2067.82,2066.45,2067.66,800.0,2042.0067,2042.0165,2040.6636,2041.8585,800.0
2020-01-02 10:55:00,2067.99,2070.4,2067.99,2068.49,900.0,2042.1844,2044.5643,2042.1844,2042.6782,900.0
2020-01-02 11:00:00,2070.09,2070.88,2065.41,2065.88,2152.0,2044.2582,2045.0383,2039.6366,2040.1007,2152.0
2020-01-02 11:05:00,2064.63,2066.27,2063.99,2064.37,3140.0,2038.8663,2040.4859,2038.2343,2038.6096,3140.0
2020-01-02 11:10:00,2066.86,2066.87,2065.3,2065.3,400.0,2041.0685,2041.0784,2039.528,2039.528,400.0
2020-01-02 11:15:00,2066.15,2067.66,2066.14,2066.45,400.0,2040.3674,2041.8585,2040.3575,2040.6636,400.0
2020-01-02 11:20:00,2067.95,2067.95,2067.34,2067.95,600.0,2042.1449,2042.1449,2041.5425,2042.1449,600.0
2020-01-02 11:25:00,2069.59,2069.6,2067.81,2067.81,644.0,2043.7644,2043.7743,2042.0067,2042.0067,644.0
2020-01-02 11:30:00,2064.59,2064.59,2061.8,2061.8,804.0,2038.8268,2038.8268,2036.0717,2036.0717,804.0
2020-01-02 11:35:00,2060.27,2061.36,2056.99,2058.28,3100.0,2034.5607,2035.6371,2031.3217,2032.5956,3100.0
2020-01-02 11:40:00,2060.01,2063.49,2060.01,2063.49,400.0,2034.304,2037.7406,2034.304,2037.7406,400.0
2020-01-02 11:45:00,2061.98,2063.48,2061.75,2061.88,1100.0,2036.2494,2037.7307,2036.0223,2036.1507,1100.0
2020-01-02 11:50:00,2063.02,2063.5,2060.95,2062.05,1675.0,2037.2764,2037.7504,2035.2323,2036.3185,1675.0
2020-01-02 11:55:00,2062.43,2062.43,2060.16,2062.08,2540.0,2036.6938,2036.6938,2034.4521,2036.3482,2540.0
2020-01-02 12:00:00,2062.42,2063.02,2061.41,2062.43,800.0,2036.6839,2037.2764,2035.6865,2036.6938,800.0
2020-01-02 12:05:00,2061.55,2061.84,2060.58,2061.84,1743.0,2035.8248,2036.1112,2034.8669,2036.1112,1743.0
2020-01-02 12:10:00,2060.81,2060.82,2060.81,2060.81,100.0,2035.094,2035.1039,2035.094,2035.094,100.0
2020-01-02 12:15:00,2060.91,2060.91,2058.22,2058.22,1045.0,2035.1928,2035.1928,2032.5363,2032.5363,1045.0
2020-01-02 12:20:00,2058.29,2058.29,2057.15,2057.16,1097.0,2032.6054,2032.6054,2031.4797,2031.4896,1097.0
2020-01-02 12:25:00,2058.16,2061.14,2058.15,2060.03,1502.0,2032.4771,2035.4199,2032.4672,2034.3237,1502.0
2020-01-02 12:30:00,2061.04,2061.64,2060.2,2060.75,900.0,2035.3211,2035.9136,2034.4916,2035.0348,900.0
2020-01-02 12:35:00,2059.71,2061.09,2059.49,2060.72,900.0,2034.0077,2035.3705,2033.7905,2035.0051,900.0
2020-01-02 12:40:00,2059.41,2061.0,2058.62,2061.0,735.0,2033.7115,2035.2816,2032.9313,2035.2816,735.0
2020-01-02 12:45:00,2061.0,2061.61,2060.1,2060.11,700.0,2035.2816,2035.884,2034.3929,2034.4027,700.0
2020-01-02 12:50:00,2060.62,2060.63,2060.62,2060.62,100.0,2034.9064,2034.9162,2034.9064,2034.9064,100.0
2020-01-02 12:55:00,2060.66,2062.21,2060.58,2060.59,1200.0,2034.9459,2036.4765,2034.8669,2034.8767,1200.0
2020-01-02 13:00:00,2060.59,2060.59,2057.54,2058.11,1200.0,2034.8767,2034.8767,2031.8648,2032.4277,1200.0
2020-01-02 13:05:00,2057.45,2057.45,2057.45,2057.45,100.0,2031.7759,2031.7759,2031.7759,2031.7759,100.0
2020-01-02 13:10:00,2059.46,2059.46,2057.47,2058.13,500.0,2033.7608,2033.7608,2031.7957,2032.4474,500.0
2020-01-02 13:15:00,2058.02,2058.09,2056.25,2056.54,1000.0,2032.3388,2032.4079,2030.5909,2030.8773,1000.0
2020-01-02 13:20:00,2056.78,2059.91,2056.78,2059.0,16136.0,2031.1143,2034.2052,2031.1143,2033.3066,16136.0
2020-01-02 13:25:00,2058.0,2059.04,2057.99,2058.25,2000.0,2032.3191,2033.3461,2032.3092,2032.5659,2000.0
2020-01-02 13:30:00,2057.48,2057.48,2054.03,2054.06,14010.0,2031.8056,2031.8056,2028.3986,2028.4282,14010.0
2020-01-02 13:35:00,2054.06,2056.27,2053.22,2055.85,1116.0,2028.4282,2030.6107,2027.5987,2030.1959,1116.0
2020-01-02 13:40:00,2055.11,2055.12,2055.11,2055.11,100.0,2029.4651,2029.475,2029.4651,2029.4651,100.0
2020-01-02 13:45:00,2055.99,2055.99,2053.72,2053.72,250.0,2030.3342,2030.3342,2028.0925,2028.0925,250.0
2020-01-02 13:50:00,2056.15,2056.15,2055.19,2055.2,700.0,2030.4922,2030.4922,2029.5441,2029.554,700.0
2020-01-02 13:55:00,2054.15,2055.64,2054.0,2055.64,1000.0,2028.5171,2029.9885,2028.369,2029.9885,1000.0
2020-01-02 14:00:00,2055.04,2057.27,2054.0,2056.51,2277.0,2029.396,2031.5982,2028.369,2030.8477,2277.0
2020-01-02 14:05:00,2058.53,2058.84,2056.82,2056.82,856.0,2032.8425,2033.1486,2031.1538,2031.1538,856.0
2020-01-02 14:10:00,2056.73,2056.73,2056.04,2056.04,600.0,2031.0649,2031.0649,2030.3835,2030.3835,600.0
2020-01-02 14:15:00,2057.22,2058.72,2056.62,2057.64,731.0,2031.5488,2033.0301,2030.9563,2031.9636,731.0
2020-01-02 14:20:00,2057.64,2058.1,2056.42,2056.64,1343.0,2031.9636,2032.4178,2030.7588,2030.976,1343.0
2020-01-02 14:25:00,2057.16,2059.13,2055.61,2058.29,1300.0,2031.4896,2033.435,2029.9589,2032.6054,1300.0
2020-01-02 14:30:00,2057.62,2060.47,2057.61,2059.91,4100.0,2031.9438,2034.7582,2031.9339,2034.2052,4100.0
2020-01-02 14:35:00,2059.53,2059.54,2055.07,2055.07,1000.0,2033.83,2033.8399,2029.4256,2029.4256,1000.0
2020-01-02 14:40:00,2055.03,2057.83,2053.6,2057.82,3647.0,2029.3861,2032.1512,2027.974,2032.1413,3647.0
2020-01-02 14:45:00,2057.64,2059.0,2057.21,2057.29,600.0,2031.9636,2033.3066,2031.5389,2031.6179,600.0
2020-01-02 14:50:00,2057.87,2059.4,2055.82,2056.61,2400.0,2032.1907,2033.7016,2030.1663,2030.9464,2400.0
2020-01-02 14:55:00,2056.61,2056.62,2055.86,2055.87,244.0,2030.9464,2030.9563,2030.2058,2030.2156,244.0
2020-01-02 15:00:00,2055.75,2056.83,2055.26,2056.82,400.0,2030.0971,2031.1637,2029.6133,2031.1538,400.0
2020-01-02 15:05:00,2054.39,2055.5,2054.39,2055.5,300.0,2028.7541,2029.8503,2028.7541,2029.8503,300.0
2020-01-02 15:10:00,2056.33,2058.01,2056.33,2057.56,1973.0,2030.6699,2032.3289,2030.6699,2031.8846,1973.0
2020-01-02 15:15:00,2057.97,2059.95,2057.96,2059.33,1950.0,2032.2894,2034.2447,2032.2796,2033.6325,1950.0
2020-01-02 15:20:00,2059.34,2061.54,2058.65,2061.51,1300.0,2033.6423,2035.8149,2032.961,2035.7853,1300.0
2020-01-02 15:25:00,2061.05,2063.2,2061.05,2063.2,722.0,2035.331,2037.4542,2035.331,2037.4542,722.0
2020-01-02 15:30:00,2063.5,2063.73,2063.25,2063.28,800.0,2037.7504,2037.9776,2037.5036,2037.5332,800.0
2020-01-02 15:35:00,2064.6,2065.1,2064.48,2064.69,1250.0,2038.8367,2039.3305,2038.7182,2038.9256,1250.0
2020-01-02 15:40:00,2065.88,2066.57,2065.27,2066.56,800.0,2040.1007,2040.7821,2039.4983,2040.7723,800.0
2020-01-02 15:45:00,2066.31,2067.14,2065.9,2066.23,900.0,2040.5254,2041.345,2040.1205,2040.4464,900.0
2020-01-02 15:50:00,2066.03,2072.23,2066.03,2072.23,4804.0,2040.2489,2046.3715,2040.2489,2046.3715,4804.0
2020-01-02 15:55:00,2074.1,2075.99,2071.79,2074.31,5592.0,2048.2182,2050.0846,2045.937,2048.4255,5592.0
2020-01-03 09:30:00,2042.47,2052.74,2035.0,2052.74,6189.0,2016.9829,2027.1247,2009.6061,2027.1247,6189.0
2020-01-03 09:35:00,2053.0,2053.6,2050.03,2052.73,500.0,2027.3815,2027.974,2024.4485,2027.1148,500.0
2020-01-03 09:40:00,2049.03,2052.79,2046.46,2049.87,1728.0,2023.461,2027.1741,2020.9231,2024.2905,1728.0
2020-01-03 09:45:00,2053.37,2056.93,2053.35,2056.93,800.0,2027.7468,2031.2624,2027.7271,2031.2624,800.0
2020-01-03 09:50:00,2053.32,2056.36,2053.31,2056.36,1134.0,2027.6975,2030.6995,2027.6876,2030.6995,1134.0
2020-01-03 09:55:00,2056.76,2059.13,2055.04,2057.13,1459.0,2031.0945,2033.435,2029.396,2031.4599,1459.0
2020-01-03 10:00:00,2056.58,2057.86,2054.01,2057.24,1700.0,2030.9168,2032.1808,2028.3789,2031.5686,1700.0
2020-01-03 10:05:00,2057.82,2064.22,2057.82,2063.27,1500.0,2032.1413,2038.4615,2032.1413,2037.5233,1500.0
2020-01-03 10:10:00,2062.54,2062.55,2059.93,2061.76,1500.0,2036.8024,2036.8123,2034.225,2036.0321,1500.0
2020-01-03 10:15:00,2061.7,2061.95,2059.53,2060.88,1550.0,2035.9729,2036.2198,2033.83,2035.1631,1550.0
2020-01-03 10:20:00,2056.48,2057.55,2053.91,2056.28,500.0,2030.818,2031.8747,2028.2801,2030.6205,500.0
2020-01-03 10:25:00,2056.59,2056.93,2055.71,2056.26,700.0,2030.9267,2031.2624,2030.0576,2030.6008,700.0
2020-01-03 10:30:00,2058.84,2059.12,2058.74,2059.11,300.0,2033.1486,2033.4251,2033.0498,2033.4152,300.0
2020-01-03 10:35:00,2060.8,2060.8,2060.04,2060.05,250.0,2035.0841,2035.0841,2034.3336,2034.3435,250.0
2020-01-03 10:40:00,2060.53,2061.55,2060.17,2061.55,800.0,2034.8175,2035.8248,2034.462,2035.8248,800.0
2020-01-03 10:45:00,2063.44,2063.67,2061.58,2062.4,1280.0,2037.6912,2037.9183,2035.8544,2036.6642,1280.0
2020-01-03 10:50:00,2059.54,2059.54,2058.16,2058.17,400.0,2033.8399,2033.8399,2032.4771,2032.4869,400.0
2020-01-03 10:55:00,2059.71,2059.71,2058.54,2058.54,300.0,2034.0077,2034.0077,2032.8523,2032.8523,300.0
2020-01-03 11:00:00,2059.43,2060.2,2058.25,2059.54,1100.0,2033.7312,2034.4916,2032.5659,2033.8399,1100.0
2020-01-03 11:05:00,2058.65,2058.65,2056.14,2057.15,600.0,2032.961,2032.961,2030.4823,2031.4797,600.0
2020-01-03 11:10:00,2055.64,2058.65,2055.63,2058.64,500.0,2029.9885,2032.961,2029.9786,2032.9511,500.0
2020-01-03 11:15:00,2058.64,2058.64,2058.57,2058.57,200.0,2032.9511,2032.9511,2032.882,2032.882,200.0
2020-01-03 11:20:00,2059.77,2063.66,2059.76,2063.65,965.0,2034.067,2037.9084,2034.0571,2037.8986,965.0
2020-01-03 11:25:00,2063.0,2064.4,2062.43,2064.19,1300.0,2037.2567,2038.6392,2036.6938,2038.4318,1300.0
2020-01-03 11:30:00,2064.18,2064.58,2063.7,2063.71,450.0,2038.422,2038.817,2037.9479,2037.9578,450.0
2020-01-03 11:35:00,2062.89,2062.89,2060.78,2060.78,1000.0,2037.148,2037.148,2035.0644,2035.0644,1000.0
2020-01-03 11:40:00,2060.75,2060.75,2059.24,2060.06,700.0,2035.0348,2035.0348,2033.5436,2034.3534,700.0
2020-01-03 11:45:00,2061.33,2061.34,2061.33,2061.33,100.0,2035.6075,2035.6174,2035.6075,2035.6075,100.0
2020-01-03 11:50:00,2061.46,2061.47,2060.0,2060.0,400.0,2035.7359,2035.7458,2034.2941,2034.2941,400.0
2020-01-03 11:55:00,2060.21,2060.72,2058.24,2058.27,800.0,2034.5015,2035.0051,2032.5561,2032.5857,800.0
2020-01-03 12:00:00,2058.49,2058.5,2058.04,2058.04,200.0,2032.803,2032.8128,2032.3586,2032.3586,200.0
2020-01-03 12:05:00,2059.14,2060.58,2058.96,2060.57,900.0,2033.4448,2034.8669,2033.2671,2034.857,900.0
2020-01-03 12:10:00,2060.57,2060.58,2058.82,2058.83,400.0,2034.857,2034.8669,2033.1288,2033.1387,400.0
2020-01-03 12:15:00,2059.03,2059.04,2059.03,2059.03,100.0,2033.3362,2033.3461,2033.3362,2033.3362,100.0
2020-01-03 12:20:00,2060.02,2060.02,2054.77,2054.77,900.0,2034.3139,2034.3139,2029.1294,2029.1294,900.0
2020-01-03 12:25:00,2056.69,2058.95,2056.68,2057.94,602.0,2031.0254,2033.2572,2031.0155,2032.2598,602.0
2020-01-03 12:30:00,2057.81,2059.0,2057.78,2057.78,1000.0,2032.1314,2033.3066,2032.1018,2032.1018,1000.0
2020-01-03 12:35:00,2058.81,2060.88,2058.05,2060.87,2095.0,2033.119,2035.1631,2032.3684,2035.1533,2095.0
2020-01-03 12:40:00,2060.0,2060.88,2059.24,2060.87,700.0,2034.2941,2035.1631,2033.5436,2035.1533,700.0
2020-01-03 12:45:00,2060.71,2062.0,2060.71,2062.0,1000.0,2034.9953,2036.2692,2034.9953,2036.2692,1000.0
2020-01-03 12:50:00,2060.71,2061.65,2060.01,2061.64,2900.0,2034.9953,2035.9235,2034.304,2035.9136,2900.0
2020-01-03 12:55:00,2060.0,2060.59,2060.0,2060.59,800.0,2034.2941,2034.8767,2034.2941,2034.8767,800.0
2020-01-03 13:00:00,2061.54,2061.54,2060.63,2061.19,400.0,2035.8149,2035.8149,2034.9162,2035.4693,400.0
2020-01-03 13:05:00,2061.01,2061.35,2060.51,2061.35,500.0,2035.2915,2035.6273,2034.7977,2035.6273,500.0
2020-01-03 13:10:00,2061.17,2061.18,2061.17,2061.17,100.0,2035.4495,2035.4594,2035.4495,2035.4495,100.0
2020-01-03 13:15:00,2060.59,2061.0,2059.5,2059.5,800.0,2034.8767,2035.2816,2033.8004,2033.8004,800.0
2020-01-03 13:20:00,2058.78,2060.1,2058.63,2059.4,1324.0,2033.0893,2034.3929,2032.9412,2033.7016,1324.0
2020-01-03 13:25:00,2059.4,2059.4,2059.4,2059.4,0.0,2033.7016,2033.7016,2033.7016,2033.7016,0.0
2020-01-03 13:30:00,2059.4,2060.94,2058.14,2058.86,1600.0,2033.7016,2035.2224,2032.4573,2033.1683,1600.0
2020-01-03 13:35:00,2054.91,2054.91,2051.02,2053.93,1504.0,2029.2676,2029.2676,2025.4262,2028.2999,1504.0
2020-01-03 13:40:00,2055.18,2058.79,2055.17,2056.94,400.0,2029.5343,2033.0992,2029.5244,2031.2723,400.0
2020-01-03 13:45:00,2059.85,2060.76,2058.81,2060.76,20600.0,2034.146,2035.0446,2033.119,2035.0446,20600.0
2020-01-03 13:50:00,2063.75,2065.22,2061.28,2061.28,1755.0,2037.9973,2039.449,2035.5581,2035.5581,1755.0
2020-01-03 13:55:00,2057.11,2057.99,2057.11,2057.11,4000.0,2031.4402,2032.3092,2031.4402,2031.4402,4000.0
2020-01-03 14:00:00,2057.73,2057.73,2056.39,2056.73,500.0,2032.0524,2032.0524,2030.7292,2031.0649,500.0
2020-01-03 14:05:00,2056.67,2058.22,2056.66,2058.22,400.0,2031.0057,2032.5363,2030.9958,2032.5363,400.0
2020-01-03 14:10:00,2058.22,2058.22,2058.22,2058.22,0.0,2032.5363,2032.5363,2032.5363,2032.5363,0.0
2020-01-03 14:15:00,2056.7,2058.37,2056.21,2058.36,2600.0,2031.0353,2032.6845,2030.5514,2032.6746,2600.0
2020-01-03 14:20:00,2058.58,2058.89,2057.56,2058.0,1401.0,2032.8918,2033.198,2031.8846,2032.3191,1401.0
2020-01-03 14:25:00,2058.01,2058.08,2054.26,2054.26,2000.0,2032.3289,2032.3981,2028.6257,2028.6257,2000.0
2020-01-03 14:30:00,2057.34,2057.35,2057.34,2057.34,100.0,2031.6673,2031.6772,2031.6673,2031.6673,100.0
2020-01-03 14:35:00,2056.89,2058.3,2055.1,2057.95,2432.0,2031.2229,2032.6153,2029.4553,2032.2697,2432.0
2020-01-03 14:40:00,2058.73,2058.73,2058.73,2058.73,100.0,2033.04,2033.04,2033.04,2033.04,100.0
2020-01-03 14:45:00,2059.73,2060.55,2058.41,2059.73,400.0,2034.0275,2034.8372,2032.724,2034.0275,400.0
2020-01-03 14:50:00,2061.11,2061.29,2059.33,2059.33,600.0,2035.3903,2035.568,2033.6325,2033.6325,600.0
2020-01-03 14:55:00,2060.63,2061.42,2060.63,2061.42,500.0,2034.9162,2035.6964,2034.9162,2035.6964,500.0
2020-01-03 15:00:00,2061.42,2063.51,2061.41,2063.51,500.0,2035.6964,2037.7603,2035.6865,2037.7603,500.0
2020-01-03 15:05:00,2061.51,2062.02,2060.92,2061.41,1654.0,2035.7853,2036.2889,2035.2026,2035.6865,1654.0
2020-01-03 15:10:00,2061.15,2063.61,2060.61,2063.45,2553.0,2035.4298,2037.8591,2034.8965,2037.7011,2553.0
2020-01-03 15:15:00,2062.66,2062.67,2060.87,2061.22,1641.0,2036.9209,2036.9308,2035.1533,2035.4989,1641.0
2020-01-03 15:20:00,2062.38,2063.47,2062.15,2062.59,1000.0,2036.6444,2037.7208,2036.4173,2036.8518,1000.0
2020-01-03 15:25:00,2063.81,2063.82,2063.72,2063.72,400.0,2038.0566,2038.0664,2037.9677,2037.9677,400.0
2020-01-03 15:30:00,2063.0,2063.0,2060.82,2062.56,1000.0,2037.2567,2037.2567,2035.1039,2036.8222,1000.0
2020-01-03 15:35:00,2062.5,2063.68,2061.75,2063.05,1100.0,2036.7629,2037.9282,2036.0223,2037.3061,1100.0
2020-01-03 15:40:00,2062.79,2065.25,2062.15,2065.25,1193.0,2037.0493,2039.4786,2036.4173,2039.4786,1193.0
2020-01-03 15:45:00,2065.98,2066.5,2061.86,2063.24,3432.0,2040.1995,2040.713,2036.1309,2037.4937,3432.0
2020-01-03 15:50:00,2064.01,2066.34,2064.01,2065.51,3080.0,2038.2541,2040.555,2038.2541,2039.7354,3080.0
2020-01-03 15:55:00,2066.13,2067.69,2064.63,2065.89,4752.0,2040.3476,2041.8882,2038.8663,2040.1106,4752.0
2020-01-06 09:30:00,2050.0,2059.79,2048.13,2053.06,5576.0,2024.4189,2034.0867,2022.5722,2027.4407,5576.0
2020-01-06 09:35:00,2052.26,2052.96,2043.6,2044.28,1900.0,2026.6507,2027.342,2018.0988,2018.7703,1900.0
2020-01-06 09:40:00,2044.29,2048.0,2040.53,2043.26,3500.0,2018.7802,2022.4439,2015.0671,2017.763,3500.0
2020-01-06 09:45:00,2040.19,2044.0,2035.38,2037.26,2749.0,2014.7313,2018.4938,2009.9813,2011.8379,2749.0
2020-01-06 09:50:00,2036.01,2041.46,2035.0,2039.76,2631.0,2010.6035,2015.9855,2009.6061,2014.3067,2631.0
2020-01-06 09:55:00,2040.97,2046.73,2039.76,2045.54,2612.0,2015.5016,2021.1897,2014.3067,2020.0146,2612.0
2020-01-06 10:00:00,2044.71,2046.96,2043.75,2043.79,2100.0,2019.1949,2021.4168,2018.2469,2018.2864,2100.0
2020-01-06 10:05:00,2044.61,2044.75,2043.17,2043.29,1716.0,2019.0962,2019.2344,2017.6741,2017.7926,1716.0
2020-01-06 10:10:00,2044.0,2050.59,2044.0,2046.4,2550.0,2018.4938,2025.0015,2018.4938,2020.8638,2550.0
2020-01-06 10:15:00,2049.0,2049.63,2048.2,2049.63,900.0,2023.4314,2024.0535,2022.6414,2024.0535,900.0
2020-01-06 10:20:00,2050.61,2050.77,2049.28,2050.0,900.0,2025.0213,2025.1793,2023.7079,2024.4189,900.0
2020-01-06 10:25:00,2050.0,2050.07,2049.0,2049.0,600.0,2024.4189,2024.488,2023.4314,2023.4314,600.0
2020-01-06 10:30:00,2050.99,2050.99,2050.99,2050.99,100.0,2025.3965,2025.3965,2025.3965,2025.3965,100.0
2020-01-06 10:35:00,2051.92,2052.16,2049.84,2049.84,600.0,2026.3149,2026.5519,2024.2609,2024.2609,600.0
2020-01-06 10:40:00,2049.89,2051.58,2049.27,2050.77,1451.0,2024.3103,2025.9792,2023.698,2025.1793,1451.0
2020-01-06 10:45:00,2051.05,2051.63,2050.39,2050.93,800.0,2025.4558,2026.0286,2024.804,2025.3373,800.0
2020-01-06 10:50:00,2051.53,2051.66,2051.11,2051.32,600.0,2025.9298,2026.0582,2025.515,2025.7224,600.0
2020-01-06 10:55:00,2051.39,2051.56,2049.89,2049.89,1100.0,2025.7916,2025.9594,2024.3103,2024.3103,1100.0
2020-01-06 11:00:00,2050.71,2054.0,2050.7,2053.58,2550.0,2025.12,2028.369,2025.1102,2027.9542,2550.0
2020-01-06 11:05:00,2055.4,2055.4,2055.24,2055.24,300.0,2029.7515,2029.7515,2029.5935,2029.5935,300.0
2020-01-06 11:10:00,2053.71,2054.68,2051.5,2051.5,465.0,2028.0826,2029.0405,2025.9002,2025.9002,465.0
2020-01-06 11:15:00,2054.31,2054.33,2052.79,2054.33,394.0,2028.6751,2028.6949,2027.1741,2028.6949,394.0
2020-01-06 11:20:00,2053.77,2053.83,2051.71,2053.24,1000.0,2028.1419,2028.2011,2026.1076,2027.6185,1000.0
2020-01-06 11:25:00,2052.91,2054.34,2052.9,2054.33,300.0,2027.2926,2028.7047,2027.2827,2028.6949,300.0
2020-01-06 11:30:00,2054.79,2054.8,2053.59,2053.59,200.0,2029.1491,2029.159,2027.9641,2027.9641,200.0
2020-01-06 11:35:00,2054.59,2054.59,2054.0,2054.0,300.0,2028.9516,2028.9516,2028.369,2028.369,300.0
2020-01-06 11:40:00,2054.0,2054.0,2054.0,2054.0,100.0,2028.369,2028.369,2028.369,2028.369,100.0
2020-01-06 11:45:00,2054.38,2054.39,2053.57,2053.57,300.0,2028.7442,2028.7541,2027.9443,2027.9443,300.0
2020-01-06 11:50:00,2053.57,2054.02,2052.46,2053.26,1250.0,2027.9443,2028.3887,2026.8482,2027.6382,1250.0
2020-01-06 11:55:00,2051.99,2053.05,2051.99,2053.04,502.0,2026.3841,2027.4308,2026.3841,2027.421,502.0
2020-01-06 12:00:00,2051.61,2051.88,2051.6,2051.79,1100.0,2026.0088,2026.2754,2025.9989,2026.1866,1100.0
2020-01-06 12:05:00,2052.06,2052.07,2051.72,2051.72,300.0,2026.4532,2026.4631,2026.1174,2026.1174,300.0
2020-01-06 12:10:00,2050.22,2051.54,2050.22,2050.49,800.0,2024.6362,2025.9397,2024.6362,2024.9028,800.0
2020-01-06 12:15:00,2051.0,2051.9,2050.32,2050.85,1323.0,2025.4064,2026.2952,2024.7349,2025.2583,1323.0
2020-01-06 12:20:00,2050.3,2053.12,2050.3,2053.11,1000.0,2024.7152,2027.5,2024.7152,2027.4901,1000.0
2020-01-06 12:25:00,2052.75,2052.76,2052.3,2052.3,1200.0,2027.1346,2027.1445,2026.6902,2026.6902,1200.0
2020-01-06 12:30:00,2052.3,2053.58,2051.74,2052.72,700.0,2026.6902,2027.9542,2026.1372,2027.105,700.0
2020-01-06 12:35:00,2051.23,2052.45,2051.17,2051.18,600.0,2025.6335,2026.8383,2025.5743,2025.5842,600.0
2020-01-06 12:40:00,2050.79,2050.79,2048.0,2048.0,1090.0,2025.199,2025.199,2022.4439,2022.4439,1090.0
2020-01-06 12:45:00,2047.33,2047.97,2046.31,2047.52,1400.0,2021.7822,2022.4142,2020.7749,2021.9698,1400.0
2020-01-06 12:50:00,2047.96,2048.16,2047.07,2047.08,400.0,2022.4044,2022.6019,2021.5255,2021.5353,400.0
2020-01-06 12:55:00,2046.25,2046.77,2044.56,2046.05,1300.0,2020.7157,2021.2292,2019.0468,2020.5182,1300.0
2020-01-06 13:00:00,2046.45,2048.34,2046.45,2048.33,700.0,2020.9132,2022.7796,2020.9132,2022.7697,700.0
2020-01-06 13:05:00,2048.98,2049.36,2047.9,2048.12,500.0,2023.4116,2023.7869,2022.3451,2022.5624,500.0
2020-01-06 13:10:00,2048.63,2048.76,2048.48,2048.51,615.0,2023.066,2023.1944,2022.9179,2022.9475,615.0
2020-01-06 13:15:00,2047.78,2049.48,2047.77,2048.84,2800.0,2022.2266,2023.9054,2022.2167,2023.2734,2800.0
2020-01-06 13:20:00,2048.83,2048.83,2047.13,2048.28,600.0,2023.2635,2023.2635,2021.5847,2022.7204,600.0
2020-01-06 13:25:00,2048.28,2048.28,2048.28,2048.28,0.0,2022.7204,2022.7204,2022.7204,2022.7204,0.0
2020-01-06 13:30:00,2048.28,2048.28,2048.28,2048.28,0.0,2022.7204,2022.7204,2022.7204,2022.7204,0.0
2020-01-06 13:35:00,2047.5,2048.46,2047.49,2047.49,500.0,2021.9501,2022.8981,2021.9402,2021.9402,500.0
2020-01-06 13:40:00,2046.21,2046.98,2046.0,2046.72,900.0,2020.6762,2021.4366,2020.4688,2021.1798,900.0
2020-01-06 13:45:00,2046.03,2046.03,2044.99,2045.0,400.0,2020.4984,2020.4984,2019.4714,2019.4813,400.0
2020-01-06 13:50:00,2043.24,2044.15,2043.24,2043.97,757.0,2017.7433,2018.6419,2017.7433,2018.4641,757.0
2020-01-06 13:55:00,2042.46,2043.14,2042.46,2043.14,300.0,2016.973,2017.6445,2016.973,2017.6445,300.0
2020-01-06 14:00:00,2042.59,2042.75,2040.83,2040.84,1100.0,2017.1014,2017.2594,2015.3633,2015.3732,1100.0
2020-01-06 14:05:00,2041.27,2044.77,2041.27,2044.01,2691.0,2015.7978,2019.2542,2015.7978,2018.5036,2691.0
2020-01-06 14:10:00,2042.97,2045.64,2042.2,2044.84,3221.0,2017.4766,2020.1133,2016.7162,2019.3233,3221.0
2020-01-06 14:15:00,2045.17,2045.41,2045.17,2045.32,425.0,2019.6492,2019.8862,2019.6492,2019.7973,425.0
2020-01-06 14:20:00,2044.56,2047.01,2044.56,2045.23,1625.0,2019.0468,2021.4662,2019.0468,2019.7084,1625.0
2020-01-06 14:25:00,2044.17,2044.18,2041.88,2041.88,500.0,2018.6616,2018.6715,2016.4002,2016.4002,500.0
2020-01-06 14:30:00,2041.44,2041.74,2040.0,2040.0,966.0,2015.9657,2016.262,2014.5437,2014.5437,966.0
2020-01-06 14:35:00,2040.48,2042.23,2040.47,2041.9,1700.0,2015.0177,2016.7459,2015.0078,2016.42,1700.0
2020-01-06 14:40:00,2042.05,2042.72,2040.0,2041.62,9827.0,2016.5681,2017.2297,2014.5437,2016.1435,9827.0
2020-01-06 14:45:00,2041.68,2043.26,2041.61,2041.61,1000.0,2016.2027,2017.763,2016.1336,2016.1336,1000.0
2020-01-06 14:50:00,2042.2,2043.61,2041.34,2043.2,10915.0,2016.7162,2018.1086,2015.867,2017.7038,10915.0
2020-01-06 14:55:00,2044.7,2045.15,2042.41,2042.97,1807.0,2019.185,2019.6294,2016.9236,2017.4766,1807.0
2020-01-06 15:00:00,2043.71,2044.52,2043.71,2044.32,700.0,2018.2074,2019.0073,2018.2074,2018.8098,700.0
2020-01-06 15:05:00,2043.1,2045.2,2042.83,2045.19,3300.0,2017.605,2019.6788,2017.3384,2019.6689,3300.0
2020-01-06 15:10:00,2044.15,2045.2,2044.15,2045.2,900.0,2018.6419,2019.6788,2018.6419,2019.6788,900.0
2020-01-06 15:15:00,2045.75,2046.89,2045.26,2046.62,4000.0,2020.2219,2021.3477,2019.738,2021.0811,4000.0
2020-01-06 15:20:00,2046.44,2048.16,2046.25,2047.28,900.0,2020.9033,2022.6019,2020.7157,2021.7328,900.0
2020-01-06 15:25:00,2046.85,2047.24,2044.27,2044.93,2600.0,2021.3082,2021.6933,2018.7604,2019.4122,2600.0
2020-01-06 15:30:00,2044.92,2046.71,2044.92,2045.54,7200.0,2019.4023,2021.17,2019.4023,2020.0146,7200.0
2020-01-06 15:35:00,2046.58,2047.78,2045.04,2045.04,1900.0,2021.0416,2022.2266,2019.5208,2019.5208,1900.0
2020-01-06 15:40:00,2046.96,2046.96,2045.64,2045.68,700.0,2021.4168,2021.4168,2020.1133,2020.1528,700.0
2020-01-06 15:45:00,2046.39,2046.85,2045.05,2045.06,3044.0,2020.8539,2021.3082,2019.5307,2019.5405,3044.0
2020-01-06 15:50:00,2045.1,2047.05,2044.53,2046.62,3474.0,2019.58,2021.5057,2019.0172,2021.0811,3474.0
2020-01-06 15:55:00,2047.99,2048.83,2045.72,2046.59,7903.0,2022.434,2023.2635,2020.1923,2021.0514,7903.0
2020-01-07 09:30:00,2047.39,2052.53,2047.38,2052.37,3980.0,2021.8415,2026.9173,2021.8316,2026.7593,3980.0
2020-01-07 09:35:00,2051.28,2051.28,2038.96,2045.03,3229.0,2025.6829,2025.6829,2013.5167,2019.5109,3229.0
2020-01-07 09:40:00,2041.24,2045.85,2038.54,2038.54,2700.0,2015.7682,2020.3207,2013.1019,2013.1019,2700.0
2020-01-07 09:45:00,2041.89,2047.29,2039.87,2047.28,1300.0,2016.4101,2021.7427,2014.4153,2021.7328,1300.0
2020-01-07 09:50:00,2048.04,2048.04,2045.12,2045.12,700.0,2022.4834,2022.4834,2019.5998,2019.5998,700.0
2020-01-07 09:55:00,2046.51,2047.16,2044.54,2044.55,1200.0,2020.9724,2021.6143,2019.027,2019.0369,1200.0
2020-01-07 10:00:00,2045.78,2047.51,2045.38,2047.03,1880.0,2020.2516,2021.96,2019.8565,2021.486,1880.0
2020-01-07 10:05:00,2046.76,2048.34,2044.51,2046.56,2000.0,2021.2193,2022.7796,2018.9974,2021.0218,2000.0
2020-01-07 10:10:00,2045.08,2050.65,2045.08,2048.49,2780.0,2019.5603,2025.0608,2019.5603,2022.9277,2780.0
2020-01-07 10:15:00,2049.24,2049.24,2046.93,2046.93,800.0,2023.6684,2023.6684,2021.3872,2021.3872,800.0
2020-01-07 10:20:00,2045.07,2048.8,2045.06,2047.81,2600.0,2019.5504,2023.2339,2019.5405,2022.2562,2600.0
2020-01-07 10:25:00,2046.04,2048.0,2044.2,2046.51,2600.0,2020.5083,2022.4439,2018.6913,2020.9724,2600.0
2020-01-07 10:30:00,2049.68,2049.68,2044.18,2045.92,1850.0,2024.1029,2024.1029,2018.6715,2020.3898,1850.0
2020-01-07 10:35:00,2046.71,2053.32,2046.66,2053.31,600.0,2021.17,2027.6975,2021.1206,2027.6876,600.0
2020-01-07 10:40:00,2052.98,2056.64,2052.97,2056.56,600.0,2027.3617,2030.976,2027.3518,2030.897,600.0
2020-01-07 10:45:00,2056.24,2057.0,2053.52,2053.54,2000.0,2030.581,2031.3315,2027.895,2027.9147,2000.0
2020-01-07 10:50:00,2053.53,2055.15,2050.77,2054.42,1511.0,2027.9048,2029.5046,2025.1793,2028.7837,1511.0
2020-01-07 10:55:00,2055.19,2056.78,2054.73,2055.64,500.0,2029.5441,2031.1143,2029.0899,2029.9885,500.0
2020-01-07 11:00:00,2055.4,2060.15,2055.39,2058.95,4485.0,2029.7515,2034.4422,2029.7416,2033.2572,4485.0
2020-01-07 11:05:00,2060.22,2061.37,2058.45,2059.71,2862.0,2034.5114,2035.647,2032.7635,2034.0077,2862.0
2020-01-07 11:10:00,2059.84,2059.86,2058.17,2059.86,804.0,2034.1361,2034.1559,2032.4869,2034.1559,804.0
2020-01-07 11:15:00,2059.85,2059.99,2057.51,2059.07,1300.0,2034.146,2034.2842,2031.8352,2033.3757,1300.0
2020-01-07 11:20:00,2058.9,2060.0,2058.06,2059.46,2886.0,2033.2078,2034.2941,2032.3783,2033.7608,2886.0
2020-01-07 11:25:00,2057.86,2058.15,2056.45,2056.45,600.0,2032.1808,2032.4672,2030.7884,2030.7884,600.0
2020-01-07 11:30:00,2058.73,2060.75,2056.12,2056.12,2500.0,2033.04,2035.0348,2030.4625,2030.4625,2500.0
2020-01-07 11:35:00,2055.14,2055.14,2053.01,2053.22,1000.0,2029.4948,2029.4948,2027.3913,2027.5987,1000.0
2020-01-07 11:40:00,2053.86,2055.21,2053.12,2055.21,600.0,2028.2307,2029.5639,2027.5,2029.5639,600.0
2020-01-07 11:45:00,2055.19,2055.19,2053.86,2053.87,300.0,2029.5441,2029.5441,2028.2307,2028.2406,300.0
2020-01-07 11:50:00,2054.63,2055.69,2053.22,2054.56,800.0,2028.9911,2030.0379,2027.5987,2028.922,800.0
2020-01-07 11:55:00,2053.1,2053.11,2051.64,2051.64,300.0,2027.4802,2027.4901,2026.0384,2026.0384,300.0
2020-01-07 12:00:00,2054.53,2054.53,2050.58,2052.28,1400.0,2028.8924,2028.8924,2024.9917,2026.6704,1400.0
2020-01-07 12:05:00,2051.96,2053.32,2051.96,2052.26,1665.0,2026.3544,2027.6975,2026.3544,2026.6507,1665.0
2020-01-07 12:10:00,2050.28,2052.23,2050.28,2052.22,500.0,2024.6954,2026.6211,2024.6954,2026.6112,500.0
2020-01-07 12:15:00,2052.37,2053.58,2052.37,2053.57,600.0,2026.7593,2027.9542,2026.7593,2027.9443,600.0
2020-01-07 12:20:00,2053.75,2054.71,2053.41,2054.39,800.0,2028.1221,2029.0701,2027.7863,2028.7541,800.0
2020-01-07 12:25:00,2053.08,2054.41,2053.08,2054.41,493.0,2027.4605,2028.7739,2027.4605,2028.7739,493.0
2020-01-07 12:30:00,2054.02,2054.02,2054.02,2054.02,100.0,2028.3887,2028.3887,2028.3887,2028.3887,100.0
2020-01-07 12:35:00,2054.02,2054.02,2054.02,2054.02,0.0,2028.3887,2028.3887,2028.3887,2028.3887,0.0
2020-01-07 12:40:00,2050.57,2051.54,2049.55,2051.54,1096.0,2024.9818,2025.9397,2023.9745,2025.9397,1096.0
2020-01-07 12:45:00,2051.59,2053.93,2050.02,2052.36,2450.0,2025.9891,2028.2999,2024.4386,2026.7494,2450.0
2020-01-07 12:50:00,2052.78,2053.91,2052.78,2053.91,1500.0,2027.1642,2028.2801,2027.1642,2028.2801,1500.0
2020-01-07 12:55:00,2054.67,2055.34,2051.78,2052.99,5175.0,2029.0306,2029.6923,2026.1767,2027.3716,5175.0
2020-01-07 13:00:00,2052.39,2053.84,2052.39,2053.83,600.0,2026.7791,2028.211,2026.7791,2028.2011,600.0
2020-01-07 13:05:00,2053.64,2054.1,2053.43,2054.09,451.0,2028.0135,2028.4677,2027.8061,2028.4579,451.0
2020-01-07 13:10:00,2053.55,2055.95,2053.55,2055.47,1600.0,2027.9246,2030.2946,2027.9246,2029.8206,1600.0
2020-01-07 13:15:00,2055.95,2058.03,2055.95,2058.03,400.0,2030.2946,2032.3487,2030.2946,2032.3487,400.0
2020-01-07 13:20:00,2057.51,2058.78,2057.09,2057.61,1525.0,2031.8352,2033.0893,2031.4204,2031.9339,1525.0
2020-01-07 13:25:00,2055.65,2056.48,2055.65,2056.48,259.0,2029.9984,2030.818,2029.9984,2030.818,259.0
2020-01-07 13:30:00,2055.74,2059.86,2054.72,2059.85,2600.0,2030.0873,2034.1559,2029.08,2034.146,2600.0
2020-01-07 13:35:00,2059.72,2060.4,2058.87,2060.4,1725.0,2034.0176,2034.6891,2033.1782,2034.6891,1725.0
2020-01-07 13:40:00,2060.32,2060.97,2057.15,2060.17,2346.0,2034.6101,2035.252,2031.4797,2034.462,2346.0
2020-01-07 13:45:00,2061.0,2061.37,2061.0,2061.0,500.0,2035.2816,2035.647,2035.2816,2035.2816,500.0
2020-01-07 13:50:00,2062.14,2064.13,2062.14,2064.12,400.0,2036.4074,2038.3726,2036.4074,2038.3627,400.0
2020-01-07 13:55:00,2063.11,2065.15,2062.72,2065.15,1858.0,2037.3653,2039.3798,2036.9802,2039.3798,1858.0
2020-01-07 14:00:00,2063.66,2064.57,2061.51,2061.51,700.0,2037.9084,2038.8071,2035.7853,2035.7853,700.0
2020-01-07 14:05:00,2060.31,2062.17,2060.31,2062.17,400.0,2034.6002,2036.437,2034.6002,2036.437,400.0
2020-01-07 14:10:00,2062.83,2062.83,2060.98,2061.88,746.0,2037.0888,2037.0888,2035.2619,2036.1507,746.0
2020-01-07 14:15:00,2060.25,2060.95,2060.24,2060.24,705.0,2034.541,2035.2323,2034.5311,2034.5311,705.0
2020-01-07 14:20:00,2059.33,2061.37,2059.32,2061.37,1400.0,2033.6325,2035.647,2033.6226,2035.647,1400.0
2020-01-07 14:25:00,2060.01,2064.19,2059.41,2064.19,4228.0,2034.304,2038.4318,2033.7115,2038.4318,4228.0
2020-01-07 14:30:00,2064.29,2064.71,2062.2,2064.12,948.0,2038.5306,2038.9453,2036.4667,2038.3627,948.0
2020-01-07 14:35:00,2061.81,2061.82,2061.48,2061.49,5000.0,2036.0815,2036.0914,2035.7556,2035.7655,5000.0
2020-01-07 14:40:00,2060.35,2063.4,2060.34,2063.4,2000.0,2034.6397,2037.6517,2034.6299,2037.6517,2000.0
2020-01-07 14:45:00,2062.69,2065.0,2062.23,2064.69,2610.0,2036.9505,2039.2317,2036.4963,2038.9256,2610.0
2020-01-07 14:50:00,2065.65,2065.83,2061.57,2061.57,1800.0,2039.8736,2040.0514,2035.8445,2035.8445,1800.0
2020-01-07 14:55:00,2064.2,2067.98,2063.34,2067.57,2200.0,2038.4417,2042.1745,2037.5924,2041.7696,2200.0
2020-01-07 15:00:00,2067.96,2068.57,2067.68,2067.68,600.0,2042.1548,2042.7572,2041.8783,2041.8783,600.0
2020-01-07 15:05:00,2067.71,2069.08,2067.71,2068.66,400.0,2041.9079,2043.2608,2041.9079,2042.846,400.0
2020-01-07 15:10:00,2069.13,2071.42,2069.12,2071.01,2527.0,2043.3102,2045.5716,2043.3003,2045.1667,2527.0
2020-01-07 15:15:00,2071.9,2071.91,2070.7,2070.7,1731.0,2046.0456,2046.0555,2044.8606,2044.8606,1731.0
2020-01-07 15:20:00,2070.7,2071.5,2070.18,2070.19,500.0,2044.8606,2045.6506,2044.3471,2044.357,500.0
2020-01-07 15:25:00,2070.06,2070.92,2069.66,2070.92,1000.0,2044.2286,2045.0778,2043.8336,2045.0778,1000.0
2020-01-07 15:30:00,2071.46,2072.83,2071.0,2071.53,1300.0,2045.6111,2046.964,2045.1568,2045.6802,1300.0
2020-01-07 15:35:00,2072.11,2072.54,2070.47,2071.49,2589.0,2046.253,2046.6776,2044.6335,2045.6407,2589.0
2020-01-07 15:40:00,2072.5,2072.5,2071.74,2072.36,1163.0,2046.6381,2046.6381,2045.8876,2046.4999,1163.0
2020-01-07 15:45:00,2071.6,2072.67,2070.1,2072.67,1900.0,2045.7494,2046.806,2044.2681,2046.806,1900.0
2020-01-07 15:50:00,2070.77,2070.77,2067.5,2068.54,3000.0,2044.9297,2044.9297,2041.7005,2042.7275,3000.0
2020-01-07 15:55:00,2068.17,2068.94,2066.77,2067.8,3636.0,2042.3622,2043.1226,2040.9796,2041.9968,3636.0
2020-01-08 09:30:00,2066.84,2075.92,2066.84,2075.92,3191.0,2041.0488,2050.0155,2041.0488,2050.0155,3191.0
2020-01-08 09:35:00,2076.02,2078.04,2065.03,2065.03,2200.0,2050.1142,2052.109,2039.2613,2039.2613,2200.0
2020-01-08 09:40:00,2070.1,2073.04,2069.1,2073.04,1820.0,2044.2681,2047.1714,2043.2806,2047.1714,1820.0
2020-01-08 09:45:00,2074.16,2074.85,2073.13,2074.84,724.0,2048.2774,2048.9588,2047.2603,2048.9489,724.0
2020-01-08 09:50:00,2074.68,2077.36,2071.96,2077.35,2010.0,2048.7909,2051.4375,2046.1049,2051.4276,2010.0
2020-01-08 09:55:00,2079.13,2081.1,2078.06,2078.13,1896.0,2053.1854,2055.1308,2052.1287,2052.1979,1896.0
2020-01-08 10:00:00,2079.45,2079.45,2078.44,2078.73,1759.0,2053.5014,2053.5014,2052.504,2052.7904,1759.0
2020-01-08 10:05:00,2078.79,2079.14,2074.69,2074.7,2100.0,2052.8496,2053.1953,2048.8008,2048.8107,2100.0
2020-01-08 10:10:00,2076.96,2077.34,2076.23,2077.33,1100.0,2051.0425,2051.4177,2050.3216,2051.4079,1100.0
2020-01-08 10:15:00,2075.59,2077.72,2075.58,2075.79,1325.0,2049.6896,2051.793,2049.6797,2049.8871,1325.0
2020-01-08 10:20:00,2075.87,2075.87,2068.56,2069.7,1200.0,2049.9661,2049.9661,2042.7473,2043.8731,1200.0
2020-01-08 10:25:00,2069.7,2069.7,2069.7,2069.7,0.0,2043.8731,2043.8731,2043.8731,2043.8731,0.0
2020-01-08 10:30:00,2069.17,2069.64,2069.17,2069.64,300.0,2043.3497,2043.8138,2043.3497,2043.8138,300.0
2020-01-08 10:35:00,2069.64,2069.77,2067.95,2068.16,900.0,2043.8138,2043.9422,2042.1449,2042.3523,900.0
2020-01-08 10:40:00,2069.88,2070.4,2069.88,2070.39,500.0,2044.0508,2044.5643,2044.0508,2044.5545,500.0
2020-01-08 10:45:00,2069.69,2070.0,2063.65,2063.65,900.0,2043.8632,2044.1693,2037.8986,2037.8986,900.0
2020-01-08 10:50:00,2064.41,2065.95,2064.4,2064.51,900.0,2038.6491,2040.1699,2038.6392,2038.7478,900.0
2020-01-08 10:55:00,2066.96,2067.0,2064.51,2064.51,1500.0,2041.1673,2041.2068,2038.7478,2038.7478,1500.0
2020-01-08 11:00:00,2062.92,2062.92,2060.24,2061.27,1484.0,2037.1777,2037.1777,2034.5311,2035.5483,1484.0
2020-01-08 11:05:00,2061.27,2064.0,2061.27,2063.99,943.0,2035.5483,2038.2442,2035.5483,2038.2343,943.0
2020-01-08 11:10:00,2063.86,2066.88,2063.85,2065.01,5400.0,2038.1059,2041.0883,2038.0961,2039.2416,5400.0
2020-01-08 11:15:00,2065.85,2069.44,2065.84,2068.66,600.0,2040.0711,2043.6163,2040.0612,2042.846,600.0
2020-01-08 11:20:00,2068.65,2068.65,2068.35,2068.36,300.0,2042.8362,2042.8362,2042.5399,2042.5498,300.0
2020-01-08 11:25:00,2068.24,2071.58,2065.97,2071.54,2700.0,2042.4313,2045.7296,2040.1896,2045.6901,2700.0
2020-01-08 11:30:00,2071.23,2072.32,2067.83,2070.47,3400.0,2045.384,2046.4604,2042.0264,2044.6335,3400.0
2020-01-08 11:35:00,2070.54,2078.3,2070.48,2078.3,3305.0,2044.7026,2052.3658,2044.6433,2052.3658,3305.0
2020-01-08 11:40:00,2077.12,2084.35,2077.12,2082.64,2200.0,2051.2005,2058.3403,2051.2005,2056.6516,2200.0
2020-01-08 11:45:00,2084.72,2088.66,2081.9,2083.62,2246.0,2058.7056,2062.5965,2055.9208,2057.6194,2246.0
2020-01-08 11:50:00,2083.0,2084.74,2079.3,2080.3,2600.0,2057.0071,2058.7254,2053.3533,2054.3408,2600.0
2020-01-08 11:55:00,2082.05,2082.05,2079.99,2080.0,800.0,2056.069,2056.069,2054.0347,2054.0445,800.0
2020-01-08 12:00:00,2077.95,2080.98,2077.76,2079.84,2204.0,2052.0201,2055.0123,2051.8325,2053.8865,2204.0
2020-01-08 12:05:00,2078.64,2078.64,2077.12,2077.13,800.0,2052.7015,2052.7015,2051.2005,2051.2104,800.0
2020-01-08 12:10:00,2076.77,2076.77,2073.45,2075.68,600.0,2050.8548,2050.8548,2047.5763,2049.7784,600.0
2020-01-08 12:15:00,2075.65,2077.78,2075.08,2076.88,1275.0,2049.7488,2051.8522,2049.1859,2050.9635,1275.0
2020-01-08 12:20:00,2077.46,2078.8,2076.55,2078.3,920.0,2051.5362,2052.8595,2050.6376,2052.3658,920.0
2020-01-08 12:25:00,2078.3,2078.3,2076.98,2077.17,300.0,2052.3658,2052.3658,2051.0622,2051.2499,300.0
2020-01-08 12:30:00,2076.7,2077.08,2075.65,2075.65,1400.0,2050.7857,2051.161,2049.7488,2049.7488,1400.0
2020-01-08 12:35:00,2075.77,2076.24,2075.5,2076.24,500.0,2049.8673,2050.3315,2049.6007,2050.3315,500.0
2020-01-08 12:40:00,2076.2,2079.08,2075.8,2077.96,2299.0,2050.292,2053.136,2049.8969,2052.03,2299.0
2020-01-08 12:45:00,2078.84,2078.85,2077.08,2077.19,500.0,2052.899,2052.9089,2051.161,2051.2696,500.0
2020-01-08 12:50:00,2078.22,2079.93,2077.06,2079.7,6340.0,2052.2868,2053.9754,2051.1412,2053.7483,6340.0
2020-01-08 12:55:00,2079.69,2081.97,2079.68,2081.65,1900.0,2053.7384,2055.99,2053.7285,2055.674,1900.0
2020-01-08 13:00:00,2081.64,2082.38,2080.96,2081.16,2100.0,2055.6641,2056.3948,2054.9926,2055.1901,2100.0
2020-01-08 13:05:00,2081.37,2081.77,2080.02,2080.02,750.0,2055.3974,2055.7925,2054.0643,2054.0643,750.0
2020-01-08 13:10:00,2081.97,2081.97,2080.02,2080.02,301.0,2055.99,2055.99,2054.0643,2054.0643,301.0
2020-01-08 13:15:00,2076.37,2076.38,2075.13,2075.14,400.0,2050.4598,2050.4697,2049.2353,2049.2452,400.0
2020-01-08 13:20:00,2076.63,2078.3,2076.63,2077.96,1300.0,2050.7166,2052.3658,2050.7166,2052.03,1300.0
2020-01-08 13:25:00,2077.36,2078.29,2076.89,2077.69,3752.0,2051.4375,2052.3559,2050.9733,2051.7634,3752.0
2020-01-08 13:30:00,2079.82,2079.83,2078.03,2078.03,697.0,2053.8668,2053.8767,2052.0991,2052.0991,697.0
2020-01-08 13:35:00,2077.69,2079.84,2077.68,2079.83,1800.0,2051.7634,2053.8865,2051.7535,2053.8767,1800.0
2020-01-08 13:40:00,2080.01,2080.01,2079.73,2079.73,500.0,2054.0544,2054.0544,2053.7779,2053.7779,500.0
2020-01-08 13:45:00,2079.51,2079.54,2078.31,2079.34,1100.0,2053.5607,2053.5903,2052.3756,2053.3928,1100.0
2020-01-08 13:50:00,2078.18,2078.28,2076.67,2077.01,1203.0,2052.2473,2052.346,2050.7561,2051.0919,1203.0
2020-01-08 13:55:00,2076.61,2076.73,2075.13,2075.14,400.0,2050.6968,2050.8153,2049.2353,2049.2452,400.0
2020-01-08 14:00:00,2076.78,2078.75,2076.78,2078.74,700.0,2050.8647,2052.8101,2050.8647,2052.8003,700.0
2020-01-08 14:05:00,2077.93,2081.91,2077.92,2081.9,1000.0,2052.0004,2055.9307,2051.9905,2055.9208,1000.0
2020-01-08 14:10:00,2080.21,2080.52,2080.21,2080.52,200.0,2054.2519,2054.5581,2054.2519,2054.5581,200.0
2020-01-08 14:15:00,2080.52,2082.8,2080.14,2081.8,2258.0,2054.5581,2056.8096,2054.1828,2055.8221,2258.0
2020-01-08 14:20:00,2081.8,2085.0,2081.41,2084.66,3078.0,2055.8221,2058.9821,2055.4369,2058.6464,3078.0
2020-01-08 14:25:00,2084.29,2084.55,2082.45,2082.45,1008.0,2058.281,2058.5378,2056.464,2056.464,1008.0
2020-01-08 14:30:00,2080.68,2082.45,2080.67,2082.45,500.0,2054.7161,2056.464,2054.7062,2056.464,500.0
2020-01-08 14:35:00,2082.81,2083.65,2081.36,2082.61,1200.0,2056.8195,2057.649,2055.3876,2056.622,1200.0
2020-01-08 14:40:00,2081.88,2082.79,2081.88,2081.99,803.0,2055.9011,2056.7997,2055.9011,2056.0097,803.0
2020-01-08 14:45:00,2082.68,2082.69,2080.98,2081.92,3061.0,2056.6911,2056.701,2055.0123,2055.9406,3061.0
2020-01-08 14:50:00,2082.44,2082.48,2081.51,2081.51,1000.0,2056.4541,2056.4936,2055.5357,2055.5357,1000.0
2020-01-08 14:55:00,2081.51,2081.51,2080.38,2080.72,1500.0,2055.5357,2055.5357,2054.4198,2054.7556,1500.0
2020-01-08 15:00:00,2081.65,2082.6,2081.36,2081.37,700.0,2055.674,2056.6121,2055.3876,2055.3974,700.0
2020-01-08 15:05:00,2080.61,2082.98,2080.6,2081.44,1545.0,2054.6469,2056.9874,2054.6371,2055.4666,1545.0
2020-01-08 15:10:00,2080.7,2083.21,2080.7,2082.01,7200.0,2054.7358,2057.2145,2054.7358,2056.0295,7200.0
2020-01-08 15:15:00,2081.9,2082.43,2080.7,2081.08,1262.0,2055.9208,2056.4442,2054.7358,2055.1111,1262.0
2020-01-08 15:20:00,2079.94,2082.09,2079.93,2081.16,2308.0,2053.9853,2056.1085,2053.9754,2055.1901,2308.0
2020-01-08 15:25:00,2081.88,2081.88,2080.22,2080.34,1900.0,2055.9011,2055.9011,2054.2618,2054.3803,1900.0
2020-01-08 15:30:00,2079.66,2080.17,2077.58,2077.58,1775.0,2053.7088,2054.2124,2051.6547,2051.6547,1775.0
2020-01-08 15:35:00,2077.65,2077.66,2076.0,2077.49,1903.0,2051.7239,2051.7337,2050.0945,2051.5659,1903.0
2020-01-08 15:40:00,2076.48,2077.2,2074.22,2074.22,1603.0,2050.5685,2051.2795,2048.3367,2048.3367,1603.0
2020-01-08 15:45:00,2074.6,2075.73,2070.78,2071.84,2337.0,2048.7119,2049.8278,2044.9396,2045.9864,2337.0
2020-01-08 15:50:00,2068.49,2070.15,2057.13,2057.14,10483.0,2042.6782,2044.3175,2031.4599,2031.4698,10483.0
2020-01-08 15:55:00,2057.29,2062.55,2057.29,2062.54,11751.0,2031.6179,2036.8123,2031.6179,2036.8024,11751.0
2020-01-09 09:30:00,2072.0,2077.64,2072.0,2076.43,3493.0,2046.1444,2051.714,2046.1444,2050.5191,3493.0
2020-01-09 09:35:00,2080.03,2082.95,2073.97,2073.97,1806.0,2054.0742,2056.9577,2048.0898,2048.0898,1806.0
2020-01-09 09:40:00,2077.01,2079.96,2075.54,2079.95,3906.0,2051.0919,2054.005,2049.6402,2053.9952,3906.0
2020-01-09 09:45:00,2077.79,2078.26,2073.57,2078.26,5862.0,2051.8621,2052.3263,2047.6948,2052.3263,5862.0
2020-01-09 09:50:00,2081.28,2086.89,2080.28,2086.89,2000.0,2055.3086,2060.8486,2054.321,2060.8486,2000.0
2020-01-09 09:55:00,2085.99,2086.73,2081.38,2084.0,3156.0,2059.9598,2060.6906,2055.4073,2057.9946,3156.0
2020-01-09 10:00:00,2081.38,2082.5,2080.55,2081.26,1079.0,2055.4073,2056.5133,2054.5877,2055.2888,1079.0
2020-01-09 10:05:00,2080.63,2081.09,2080.63,2081.08,500.0,2054.6667,2055.1209,2054.6667,2055.1111,500.0
2020-01-09 10:10:00,2083.94,2085.02,2082.1,2082.47,800.0,2057.9354,2059.0019,2056.1183,2056.4837,800.0
2020-01-09 10:15:00,2082.47,2083.51,2081.98,2082.74,1000.0,2056.4837,2057.5107,2055.9998,2056.7503,1000.0
2020-01-09 10:20:00,2083.16,2083.3,2079.06,2083.3,3969.0,2057.1651,2057.3034,2053.1163,2057.3034,3969.0
2020-01-09 10:25:00,2083.42,2083.93,2082.01,2083.64,1258.0,2057.4219,2057.9255,2056.0295,2057.6391,1258.0
2020-01-09 10:30:00,2083.64,2083.99,2082.9,2083.52,800.0,2057.6391,2057.9848,2056.9084,2057.5206,800.0
2020-01-09 10:35:00,2084.29,2086.59,2084.29,2086.58,716.0,2058.281,2060.5523,2058.281,2060.5424,716.0
2020-01-09 10:40:00,2088.04,2090.0,2086.81,2087.11,2707.0,2061.9842,2063.9198,2060.7696,2061.0658,2707.0
2020-01-09 10:45:00,2087.5,2088.85,2086.34,2088.85,1944.0,2061.451,2062.7841,2060.3054,2062.7841,1944.0
2020-01-09 10:50:00,2088.97,2088.97,2088.09,2088.54,600.0,2062.9026,2062.9026,2062.0336,2062.478,600.0
2020-01-09 10:55:00,2087.76,2087.77,2086.17,2086.23,1700.0,2061.7077,2061.7176,2060.1375,2060.1968,1700.0
2020-01-09 11:00:00,2085.28,2086.7,2085.28,2085.32,400.0,2059.2587,2060.6609,2059.2587,2059.2982,400.0
2020-01-09 11:05:00,2085.32,2085.32,2081.05,2083.15,1001.0,2059.2982,2059.2982,2055.0814,2057.1552,1001.0
2020-01-09 11:10:00,2082.81,2084.61,2082.62,2083.0,1800.0,2056.8195,2058.597,2056.6318,2057.0071,1800.0
2020-01-09 11:15:00,2084.54,2087.11,2083.67,2086.43,2183.0,2058.5279,2061.0658,2057.6687,2060.3943,2183.0
2020-01-09 11:20:00,2086.63,2086.64,2085.65,2085.66,700.0,2060.5918,2060.6017,2059.624,2059.6339,700.0
2020-01-09 11:25:00,2085.66,2086.23,2077.8,2078.49,5514.0,2059.6339,2060.1968,2051.872,2052.5534,5514.0
2020-01-09 11:30:00,2078.42,2084.33,2076.29,2082.83,3744.0,2052.4843,2058.3205,2050.3808,2056.8392,3744.0
2020-01-09 11:35:00,2084.46,2085.85,2084.45,2085.84,1070.0,2058.4489,2059.8215,2058.439,2059.8117,1070.0
2020-01-09 11:40:00,2085.83,2085.84,2083.62,2083.63,700.0,2059.8018,2059.8117,2057.6194,2057.6292,700.0
2020-01-09 11:45:00,2083.01,2085.24,2082.76,2084.9,1272.0,2057.017,2059.2192,2056.7701,2058.8834,1272.0
2020-01-09 11:50:00,2084.49,2084.49,2084.48,2084.49,100.0,2058.4785,2058.4785,2058.4686,2058.4785,100.0
2020-01-09 11:55:00,2084.49,2084.49,2084.49,2084.49,0.0,2058.4785,2058.4785,2058.4785,2058.4785,0.0
2020-01-09 12:00:00,2086.97,2087.23,2086.08,2086.08,600.0,2060.9276,2061.1843,2060.0487,2060.0487,600.0
2020-01-09 12:05:00,2086.35,2087.79,2084.8,2084.8,1100.0,2060.3153,2061.7373,2058.7846,2058.7846,1100.0
2020-01-09 12:10:00,2084.8,2084.8,2084.8,2084.8,100.0,2058.7846,2058.7846,2058.7846,2058.7846,100.0
2020-01-09 12:15:00,2085.27,2085.27,2083.79,2083.79,600.0,2059.2488,2059.2488,2057.7872,2057.7872,600.0
2020-01-09 12:20:00,2083.64,2084.3,2081.45,2081.45,824.0,2057.6391,2058.2909,2055.4764,2055.4764,824.0
2020-01-09 12:25:00,2081.37,2081.38,2079.9,2080.55,800.0,2055.3974,2055.4073,2053.9458,2054.5877,800.0
2020-01-09 12:30:00,2079.78,2079.79,2073.89,2073.89,3700.0,2053.8273,2053.8372,2048.0108,2048.0108,3700.0
2020-01-09 12:35:00,2074.8,2077.18,2074.8,2075.71,900.0,2048.9094,2051.2597,2048.9094,2049.8081,900.0
2020-01-09 12:40:00,2074.2,2074.35,2073.28,2073.28,1200.0,2048.3169,2048.465,2047.4084,2047.4084,1200.0
2020-01-09 12:45:00,2074.49,2075.66,2074.48,2075.37,400.0,2048.6033,2049.7587,2048.5934,2049.4723,400.0
2020-01-09 12:50:00,2076.71,2083.98,2076.71,2082.01,2000.0,2050.7956,2057.9749,2050.7956,2056.0295,2000.0
2020-01-09 12:55:00,2081.57,2082.29,2079.14,2081.1,800.0,2055.5949,2056.306,2053.1953,2055.1308,800.0
2020-01-09 13:00:00,2081.44,2081.44,2077.91,2078.51,2300.0,2055.4666,2055.4666,2051.9806,2052.5731,2300.0
2020-01-09 13:05:00,2077.66,2077.66,2076.07,2076.81,500.0,2051.7337,2051.7337,2050.1636,2050.8943,500.0
2020-01-09 13:10:00,2077.88,2079.67,2077.29,2079.67,635.0,2051.951,2053.7187,2051.3684,2053.7187,635.0
2020-01-09 13:15:00,2081.6,2081.61,2079.91,2079.92,200.0,2055.6246,2055.6344,2053.9557,2053.9655,200.0
2020-01-09 13:20:00,2079.92,2079.92,2076.07,2076.07,871.0,2053.9655,2053.9655,2050.1636,2050.1636,871.0
2020-01-09 13:25:00,2078.9,2078.9,2077.17,2077.61,800.0,2052.9583,2052.9583,2051.2499,2051.6844,800.0
2020-01-09 13:30:00,2076.83,2077.64,2076.57,2077.64,800.0,2050.9141,2051.714,2050.6573,2051.714,800.0
2020-01-09 13:35:00,2077.64,2079.24,2076.79,2079.24,600.0,2051.714,2053.294,2050.8746,2053.294,600.0
2020-01-09 13:40:00,2079.27,2079.27,2079.27,2079.27,200.0,2053.3236,2053.3236,2053.3236,2053.3236,200.0
2020-01-09 13:45:00,2079.27,2079.27,2079.27,2079.27,0.0,2053.3236,2053.3236,2053.3236,2053.3236,0.0
2020-01-09 13:50:00,2078.33,2079.56,2078.32,2078.93,1037.0,2052.3954,2053.61,2052.3855,2052.9879,1037.0
2020-01-09 13:55:00,2077.56,2077.57,2077.56,2077.56,200.0,2051.635,2051.6449,2051.635,2051.635,200.0
2020-01-09 14:00:00,2079.19,2079.82,2079.18,2079.81,300.0,2053.2446,2053.8668,2053.2348,2053.8569,300.0
2020-01-09 14:05:00,2079.48,2079.48,2079.48,2079.48,100.0,2053.531,2053.531,2053.531,2053.531,100.0
2020-01-09 14:10:00,2079.41,2079.99,2075.41,2075.71,1950.0,2053.4619,2054.0347,2049.5118,2049.8081,1950.0
2020-01-09 14:15:00,2074.83,2074.83,2074.82,2074.83,200.0,2048.9391,2048.9391,2048.9292,2048.9391,200.0
2020-01-09 14:20:00,2075.83,2075.83,2074.79,2075.19,600.0,2049.9266,2049.9266,2048.8996,2049.2946,600.0
2020-01-09 14:25:00,2077.03,2077.03,2077.03,2077.03,100.0,2051.1116,2051.1116,2051.1116,2051.1116,100.0
2020-01-09 14:30:00,2076.4,2078.6,2075.82,2078.6,611.0,2050.4895,2052.662,2049.9167,2052.662,611.0
2020-01-09 14:35:00,2078.0,2080.13,2078.0,2079.3,608.0,2052.0695,2054.1729,2052.0695,2053.3533,608.0
2020-01-09 14:40:00,2080.18,2080.96,2080.17,2080.27,300.0,2054.2223,2054.9926,2054.2124,2054.3112,300.0
2020-01-09 14:45:00,2081.61,2083.42,2081.51,2083.41,771.0,2055.6344,2057.4219,2055.5357,2057.412,771.0
2020-01-09 14:50:00,2080.45,2082.63,2080.45,2081.84,900.0,2054.4889,2056.6417,2054.4889,2055.8616,900.0
2020-01-09 14:55:00,2082.08,2084.0,2082.08,2084.0,400.0,2056.0986,2057.9946,2056.0986,2057.9946,400.0
2020-01-09 15:00:00,2084.51,2084.51,2084.25,2084.25,200.0,2058.4983,2058.4983,2058.2415,2058.2415,200.0
2020-01-09 15:05:00,2084.25,2084.25,2084.25,2084.25,0.0,2058.2415,2058.2415,2058.2415,2058.2415,0.0
2020-01-09 15:10:00,2084.32,2084.5,2083.34,2084.14,1100.0,2058.3106,2058.4884,2057.3429,2058.1329,1100.0
2020-01-09 15:15:00,2085.58,2085.59,2084.65,2085.43,1300.0,2059.5549,2059.5648,2058.6365,2059.4068,1300.0
2020-01-09 15:20:00,2086.07,2089.42,2085.07,2085.08,4611.0,2060.0388,2063.347,2059.0513,2059.0611,4611.0
2020-01-09 15:25:00,2084.26,2084.27,2084.01,2084.01,300.0,2058.2514,2058.2613,2058.0045,2058.0045,300.0
2020-01-09 15:30:00,2083.08,2085.46,2083.07,2084.61,600.0,2057.0861,2059.4364,2057.0762,2058.597,600.0
2020-01-09 15:35:00,2084.07,2084.08,2082.78,2082.78,1397.0,2058.0638,2058.0736,2056.7898,2056.7898,1397.0
2020-01-09 15:40:00,2080.67,2083.51,2080.66,2082.63,900.0,2054.7062,2057.5107,2054.6963,2056.6417,900.0
2020-01-09 15:45:00,2083.09,2086.57,2082.63,2083.29,3307.0,2057.096,2060.5326,2056.6417,2057.2935,3307.0
2020-01-09 15:50:00,2084.52,2084.88,2081.22,2082.12,2100.0,2058.5081,2058.8636,2055.2493,2056.1381,2100.0
2020-01-09 15:55:00,2080.85,2085.61,2080.84,2085.43,3997.0,2054.8839,2059.5845,2054.8741,2059.4068,3997.0
2020-01-10 09:30:00,2088.37,2088.38,2080.15,2082.95,3784.0,2062.3101,2062.32,2054.1927,2056.9577,3784.0
2020-01-10 09:35:00,2080.96,2085.0,2079.58,2082.92,599.0,2054.9926,2058.9821,2053.6298,2056.9281,599.0
2020-01-10 09:40:00,2080.28,2087.03,2080.28,2087.03,1000.0,2054.321,2060.9868,2054.321,2060.9868,1000.0
2020-01-10 09:45:00,2086.04,2086.05,2081.28,2081.28,800.0,2060.0092,2060.019,2055.3086,2055.3086,800.0
2020-01-10 09:50:00,2086.63,2087.91,2086.28,2087.1,740.0,2060.5918,2061.8558,2060.2462,2061.0559,740.0
2020-01-10 09:55:00,2084.47,2086.16,2084.47,2086.16,321.0,2058.4588,2060.1277,2058.4588,2060.1277,321.0
2020-01-10 10:00:00,2086.03,2086.03,2084.54,2084.54,200.0,2059.9993,2059.9993,2058.5279,2058.5279,200.0
2020-01-10 10:05:00,2084.83,2085.63,2084.53,2084.74,1634.0,2058.8143,2059.6043,2058.518,2058.7254,1634.0
2020-01-10 10:10:00,2084.45,2084.45,2079.41,2079.42,1340.0,2058.439,2058.439,2053.4619,2053.4718,1340.0
2020-01-10 10:15:00,2080.62,2082.29,2079.98,2079.98,800.0,2054.6568,2056.306,2054.0248,2054.0248,800.0
2020-01-10 10:20:00,2079.11,2080.4,2078.02,2078.02,700.0,2053.1656,2054.4395,2052.0892,2052.0892,700.0
2020-01-10 10:25:00,2077.04,2077.43,2076.93,2076.94,300.0,2051.1215,2051.5066,2051.0128,2051.0227,300.0
2020-01-10 10:30:00,2079.06,2084.28,2079.05,2084.28,600.0,2053.1163,2058.2711,2053.1064,2058.2711,600.0
2020-01-10 10:35:00,2082.77,2086.68,2081.81,2086.67,3245.0,2056.78,2060.6412,2055.832,2060.6313,3245.0
2020-01-10 10:40:00,2087.83,2088.52,2087.83,2088.51,200.0,2061.7768,2062.4582,2061.7768,2062.4483,200.0
2020-01-10 10:45:00,2088.66,2091.99,2086.99,2091.89,2000.0,2062.5965,2065.8849,2060.9473,2065.7862,2000.0
2020-01-10 10:50:00,2091.6,2092.0,2089.1,2091.82,800.0,2065.4998,2065.8948,2063.031,2065.717,800.0
2020-01-10 10:55:00,2091.0,2092.61,2091.0,2091.38,1000.0,2064.9073,2066.4972,2064.9073,2065.2825,1000.0
2020-01-10 11:00:00,2091.75,2091.87,2091.46,2091.87,900.0,2065.6479,2065.7664,2065.3615,2065.7664,900.0
2020-01-10 11:05:00,2091.89,2093.22,2089.48,2093.22,400.0,2065.7862,2067.0996,2063.4062,2067.0996,400.0
2020-01-10 11:10:00,2091.28,2091.47,2089.43,2090.84,1000.0,2065.1838,2065.3714,2063.3569,2064.7493,1000.0
2020-01-10 11:15:00,2090.84,2090.84,2090.84,2090.84,0.0,2064.7493,2064.7493,2064.7493,2064.7493,0.0
2020-01-10 11:20:00,2089.36,2089.37,2088.02,2088.02,250.0,2063.2877,2063.2976,2061.9645,2061.9645,250.0
2020-01-10 11:25:00,2089.9,2089.91,2089.02,2089.7,1000.0,2063.821,2063.8309,2062.952,2063.6235,1000.0
2020-01-10 11:30:00,2088.6,2089.43,2088.0,2088.16,899.0,2062.5372,2063.3569,2061.9447,2062.1027,899.0
2020-01-10 11:35:00,2086.37,2091.65,2086.37,2091.64,1860.0,2060.3351,2065.5492,2060.3351,2065.5393,1860.0
2020-01-10 11:40:00,2088.99,2088.99,2085.05,2085.68,700.0,2062.9224,2062.9224,2059.0315,2059.6537,700.0
2020-01-10 11:45:00,2085.68,2085.68,2085.68,2085.68,0.0,2059.6537,2059.6537,2059.6537,2059.6537,0.0
2020-01-10 11:50:00,2085.76,2087.95,2085.76,2087.95,400.0,2059.7327,2061.8953,2059.7327,2061.8953,400.0
2020-01-10 11:55:00,2089.78,2089.78,2089.78,2089.78,420.0,2063.7025,2063.7025,2063.7025,2063.7025,420.0
2020-01-10 12:00:00,2087.41,2087.42,2086.0,2086.0,200.0,2061.3621,2061.3719,2059.9697,2059.9697,200.0
2020-01-10 12:05:00,2085.9,2085.91,2080.0,2080.0,350.0,2059.8709,2059.8808,2054.0445,2054.0445,350.0
2020-01-10 12:10:00,2080.01,2082.58,2080.01,2082.57,200.0,2054.0544,2056.5923,2054.0544,2056.5825,200.0
2020-01-10 12:15:00,2082.57,2082.57,2082.57,2082.57,0.0,2056.5825,2056.5825,2056.5825,2056.5825,0.0
2020-01-10 12:20:00,2081.82,2082.55,2081.82,2082.55,359.0,2055.8418,2056.5627,2055.8418,2056.5627,359.0
2020-01-10 12:25:00,2083.96,2085.0,2083.96,2084.19,648.0,2057.9551,2058.9821,2057.9551,2058.1823,648.0
2020-01-10 12:30:00,2085.52,2085.52,2085.52,2085.52,200.0,2059.4957,2059.4957,2059.4957,2059.4957,200.0
2020-01-10 12:35:00,2084.5,2085.86,2084.5,2085.8,500.0,2058.4884,2059.8314,2058.4884,2059.7722,500.0
2020-01-10 12:40:00,2085.8,2085.8,2085.8,2085.8,0.0,2059.7722,2059.7722,2059.7722,2059.7722,0.0
2020-01-10 12:45:00,2088.96,2089.06,2088.96,2089.05,200.0,2062.8927,2062.9915,2062.8927,2062.9816,200.0
2020-01-10 12:50:00,2087.55,2087.55,2087.55,2087.55,100.0,2061.5003,2061.5003,2061.5003,2061.5003,100.0
2020-01-10 12:55:00,2087.5,2087.5,2087.41,2087.41,300.0,2061.451,2061.451,2061.3621,2061.3621,300.0
2020-01-10 13:00:00,2087.41,2087.41,2087.41,2087.41,0.0,2061.3621,2061.3621,2061.3621,2061.3621,0.0
2020-01-10 13:05:00,2087.61,2087.61,2087.6,2087.61,100.0,2061.5596,2061.5596,2061.5497,2061.5596,100.0
2020-01-10 13:10:00,2089.47,2089.68,2088.83,2089.68,500.0,2063.3964,2063.6037,2062.7644,2063.6037,500.0
2020-01-10 13:15:00,2089.68,2089.68,2089.68,2089.68,0.0,2063.6037,2063.6037,2063.6037,2063.6037,0.0
2020-01-10 13:20:00,2091.33,2092.0,2091.27,2091.9,1000.0,2065.2332,2065.8948,2065.1739,2065.796,1000.0
2020-01-10 13:25:00,2089.83,2092.11,2089.83,2092.11,200.0,2063.7519,2066.0034,2063.7519,2066.0034,200.0
2020-01-10 13:30:00,2092.51,2093.0,2092.51,2093.0,200.0,2066.3984,2066.8823,2066.3984,2066.8823,200.0
2020-01-10 13:35:00,2094.0,2094.0,2093.24,2093.67,400.0,2067.8698,2067.8698,2067.1193,2067.544,400.0
2020-01-10 13:40:00,2092.56,2092.57,2090.79,2091.02,600.0,2066.4478,2066.4577,2064.6999,2064.927,600.0
2020-01-10 13:45:00,2091.24,2091.71,2091.24,2091.71,200.0,2065.1443,2065.6084,2065.1443,2065.6084,200.0
2020-01-10 13:50:00,2091.71,2091.71,2090.85,2090.87,500.0,2065.6084,2065.6084,2064.7591,2064.7789,500.0
2020-01-10 13:55:00,2090.57,2090.61,2090.57,2090.61,400.0,2064.4826,2064.5221,2064.4826,2064.5221,400.0
2020-01-10 14:00:00,2090.41,2090.94,2090.41,2090.94,300.0,2064.3246,2064.848,2064.3246,2064.848,300.0
2020-01-10 14:05:00,2090.57,2090.58,2089.37,2089.38,600.0,2064.4826,2064.4925,2063.2976,2063.3075,600.0
2020-01-10 14:10:00,2089.38,2089.38,2089.38,2089.38,0.0,2063.3075,2063.3075,2063.3075,2063.3075,0.0
2020-01-10 14:15:00,2086.14,2088.78,2086.14,2088.78,1000.0,2060.1079,2062.715,2060.1079,2062.715,1000.0
2020-01-10 14:20:00,2089.34,2089.34,2089.33,2089.34,100.0,2063.268,2063.268,2063.2581,2063.268,100.0
2020-01-10 14:25:00,2087.78,2088.11,2086.99,2088.11,701.0,2061.7275,2062.0533,2060.9473,2062.0533,701.0
2020-01-10 14:30:00,2087.63,2088.67,2087.62,2088.67,200.0,2061.5793,2062.6064,2061.5695,2062.6064,200.0
2020-01-10 14:35:00,2087.08,2088.11,2087.07,2088.09,400.0,2061.0362,2062.0533,2061.0263,2062.0336,400.0
2020-01-10 14:40:00,2086.38,2087.92,2085.37,2087.92,1700.0,2060.3449,2061.8657,2059.3475,2061.8657,1700.0
2020-01-10 14:45:00,2085.72,2088.52,2085.63,2088.4,1600.0,2059.6932,2062.4582,2059.6043,2062.3397,1600.0
2020-01-10 14:50:00,2087.51,2087.51,2085.93,2086.6,300.0,2061.4608,2061.4608,2059.9005,2060.5622,300.0
2020-01-10 14:55:00,2087.33,2087.99,2086.27,2087.99,500.0,2061.2831,2061.9348,2060.2363,2061.9348,500.0
2020-01-10 15:00:00,2087.99,2087.99,2087.48,2087.48,200.0,2061.9348,2061.9348,2061.4312,2061.4312,200.0
2020-01-10 15:05:00,2087.42,2087.42,2086.64,2086.64,300.0,2061.3719,2061.3719,2060.6017,2060.6017,300.0
2020-01-10 15:10:00,2086.64,2086.64,2086.64,2086.64,0.0,2060.6017,2060.6017,2060.6017,2060.6017,0.0
2020-01-10 15:15:00,2086.84,2087.72,2086.84,2087.72,600.0,2060.7992,2061.6682,2060.7992,2061.6682,600.0
2020-01-10 15:20:00,2085.9,2088.4,2085.89,2088.39,300.0,2059.8709,2062.3397,2059.861,2062.3298,300.0
2020-01-10 15:25:00,2088.88,2088.88,2088.78,2088.78,200.0,2062.8137,2062.8137,2062.715,2062.715,200.0
2020-01-10 15:30:00,2088.61,2088.62,2087.25,2088.08,768.0,2062.5471,2062.557,2061.2041,2062.0237,768.0
2020-01-10 15:35:00,2087.02,2087.02,2083.85,2084.4,500.0,2060.9769,2060.9769,2057.8465,2058.3896,500.0
2020-01-10 15:40:00,2083.99,2084.69,2081.43,2083.7,3340.0,2057.9848,2058.676,2055.4567,2057.6984,3340.0
2020-01-10 15:45:00,2083.78,2087.92,2083.78,2084.09,2000.0,2057.7774,2061.8657,2057.7774,2058.0835,2000.0
2020-01-10 15:50:00,2082.13,2087.88,2082.12,2087.88,1500.0,2056.148,2061.8262,2056.1381,2061.8262,1500.0
2020-01-10 15:55:00,2087.44,2089.73,2086.69,2086.9,4600.0,2061.3917,2063.6531,2060.6511,2060.8584,4600.0
2020-01-13 09:30:00,2090.25,2090.25,2080.58,2080.59,4239.0,2064.1666,2064.1666,2054.6173,2054.6272,4239.0
2020-01-13 09:35:00,2074.72,2089.0,2074.72,2089.0,2900.0,2048.8304,2062.9322,2048.8304,2062.9322,2900.0
2020-01-13 09:40:00,2084.45,2087.01,2082.27,2085.23,1400.0,2058.439,2060.9671,2056.2862,2059.2093,1400.0
2020-01-13 09:45:00,2084.5,2087.96,2084.01,2087.96,2215.0,2058.4884,2061.9052,2058.0045,2061.9052,2215.0
2020-01-13 09:50:00,2088.87,2088.88,2084.24,2084.8,2483.0,2062.8039,2062.8137,2058.2316,2058.7846,2483.0
2020-01-13 09:55:00,2082.0,2082.0,2073.42,2073.43,4182.0,2056.0196,2056.0196,2047.5466,2047.5565,4182.0
2020-01-13 10:00:00,2073.44,2077.53,2073.43,2076.0,1370.0,2047.5664,2051.6054,2047.5565,2050.0945,1370.0
2020-01-13 10:05:00,2077.13,2079.34,2077.12,2079.0,700.0,2051.2104,2053.3928,2051.2005,2053.057,700.0
2020-01-13 10:10:00,2078.78,2078.78,2075.29,2075.29,900.0,2052.8398,2052.8398,2049.3933,2049.3933,900.0
2020-01-13 10:15:00,2075.15,2076.3,2074.61,2076.29,1411.0,2049.2551,2050.3907,2048.7218,2050.3808,1411.0
2020-01-13 10:20:00,2075.77,2077.09,2075.77,2076.78,600.0,2049.8673,2051.1709,2049.8673,2050.8647,600.0
2020-01-13 10:25:00,2077.65,2078.83,2076.05,2076.34,1500.0,2051.7239,2052.8891,2050.1438,2050.4302,1500.0
2020-01-13 10:30:00,2076.33,2077.52,2073.01,2077.16,2600.0,2050.4203,2051.5955,2047.1418,2051.24,2600.0
2020-01-13 10:35:00,2077.16,2079.69,2076.41,2079.68,2100.0,2051.24,2053.7384,2050.4993,2053.7285,2100.0
2020-01-13 10:40:00,2078.56,2079.85,2077.51,2078.19,2800.0,2052.6225,2053.8964,2051.5856,2052.2571,2800.0
2020-01-13 10:45:00,2076.51,2079.04,2076.51,2079.04,2100.0,2050.5981,2053.0965,2050.5981,2053.0965,2100.0
2020-01-13 10:50:00,2078.47,2079.17,2077.33,2079.0,1746.0,2052.5336,2053.2249,2051.4079,2053.057,1746.0
2020-01-13 10:55:00,2079.0,2079.0,2077.13,2078.16,700.0,2053.057,2053.057,2051.2104,2052.2275,700.0
2020-01-13 11:00:00,2076.68,2078.63,2076.67,2077.63,500.0,2050.766,2052.6916,2050.7561,2051.7041,500.0
2020-01-13 11:05:00,2078.75,2080.0,2078.23,2079.25,2379.0,2052.8101,2054.0445,2052.2966,2053.3039,2379.0
2020-01-13 11:10:00,2079.26,2079.26,2076.37,2077.37,2000.0,2053.3138,2053.3138,2050.4598,2051.4474,2000.0
2020-01-13 11:15:00,2079.71,2079.72,2077.75,2077.75,400.0,2053.7582,2053.768,2051.8226,2051.8226,400.0
2020-01-13 11:20:00,2077.76,2080.01,2077.76,2078.04,1757.0,2051.8325,2054.0544,2051.8325,2052.109,1757.0
2020-01-13 11:25:00,2079.5,2080.22,2077.82,2078.87,4800.0,2053.5508,2054.2618,2051.8917,2052.9286,4800.0
2020-01-13 11:30:00,2078.88,2080.33,2078.28,2079.37,1681.0,2052.9385,2054.3704,2052.346,2053.4224,1681.0
2020-01-13 11:35:00,2079.37,2080.47,2077.63,2078.0,806.0,2053.4224,2054.5087,2051.7041,2052.0695,806.0
2020-01-13 11:40:00,2079.39,2079.4,2078.63,2079.0,400.0,2053.4422,2053.452,2052.6916,2053.057,400.0
2020-01-13 11:45:00,2077.1,2079.0,2077.1,2078.18,500.0,2051.1807,2053.057,2051.1807,2052.2473,500.0
2020-01-13 11:50:00,2080.23,2081.05,2079.01,2081.05,869.0,2054.2717,2055.0814,2053.0669,2055.0814,869.0
2020-01-13 11:55:00,2079.68,2080.48,2078.51,2079.0,1800.0,2053.7285,2054.5186,2052.5731,2053.057,1800.0
2020-01-13 12:00:00,2081.73,2081.73,2078.23,2080.46,1600.0,2055.753,2055.753,2052.2966,2054.4988,1600.0
2020-01-13 12:05:00,2080.79,2083.37,2078.39,2083.36,1344.0,2054.8247,2057.3725,2052.4546,2057.3626,1344.0
2020-01-13 12:10:00,2083.23,2083.27,2082.25,2083.24,400.0,2057.2342,2057.2737,2056.2665,2057.2441,400.0
2020-01-13 12:15:00,2082.7,2082.94,2080.81,2080.81,1100.0,2056.7108,2056.9479,2054.8444,2054.8444,1100.0
2020-01-13 12:20:00,2080.81,2080.81,2080.81,2080.81,0.0,2054.8444,2054.8444,2054.8444,2054.8444,0.0
2020-01-13 12:25:00,2082.99,2082.99,2081.98,2082.98,400.0,2056.9972,2056.9972,2055.9998,2056.9874,400.0
2020-01-13 12:30:00,2083.24,2083.24,2083.24,2083.24,200.0,2057.2441,2057.2441,2057.2441,2057.2441,200.0
2020-01-13 12:35:00,2083.24,2083.6,2082.89,2082.89,400.0,2057.2441,2057.5996,2056.8985,2056.8985,400.0
2020-01-13 12:40:00,2082.89,2082.9,2079.76,2080.36,1700.0,2056.8985,2056.9084,2053.8075,2054.4,1700.0
2020-01-13 12:45:00,2081.04,2081.98,2079.59,2081.59,1400.0,2055.0716,2055.9998,2053.6397,2055.6147,1400.0
2020-01-13 12:50:00,2080.42,2080.94,2080.02,2080.94,800.0,2054.4593,2054.9728,2054.0643,2054.9728,800.0
2020-01-13 12:55:00,2080.89,2081.66,2080.02,2080.77,1200.0,2054.9234,2055.6838,2054.0643,2054.8049,1200.0
2020-01-13 13:00:00,2079.86,2080.16,2079.85,2080.0,300.0,2053.9063,2054.2025,2053.8964,2054.0445,300.0
2020-01-13 13:05:00,2080.0,2080.8,2079.39,2080.46,1969.0,2054.0445,2054.8346,2053.4422,2054.4988,1969.0
2020-01-13 13:10:00,2080.46,2081.57,2080.0,2080.0,700.0,2054.4988,2055.5949,2054.0445,2054.0445,700.0
2020-01-13 13:15:00,2080.02,2081.1,2079.77,2080.87,700.0,2054.0643,2055.1308,2053.8174,2054.9037,700.0
2020-01-13 13:20:00,2079.79,2079.79,2079.79,2079.79,400.0,2053.8372,2053.8372,2053.8372,2053.8372,400.0
2020-01-13 13:25:00,2079.79,2079.79,2079.79,2079.79,0.0,2053.8372,2053.8372,2053.8372,2053.8372,0.0
2020-01-13 13:30:00,2081.62,2081.85,2080.73,2080.73,500.0,2055.6443,2055.8715,2054.7654,2054.7654,500.0
2020-01-13 13:35:00,2080.73,2080.73,2080.73,2080.73,100.0,2054.7654,2054.7654,2054.7654,2054.7654,100.0
2020-01-13 13:40:00,2079.89,2081.0,2079.59,2080.85,2185.0,2053.9359,2055.0321,2053.6397,2054.8839,2185.0
2020-01-13 13:45:00,2080.85,2080.85,2080.85,2080.85,0.0,2054.8839,2054.8839,2054.8839,2054.8839,0.0
2020-01-13 13:50:00,2082.36,2083.0,2082.36,2082.87,600.0,2056.3751,2057.0071,2056.3751,2056.8787,600.0
2020-01-13 13:55:00,2083.0,2084.35,2082.98,2083.0,1300.0,2057.0071,2058.3403,2056.9874,2057.0071,1300.0
2020-01-13 14:00:00,2082.79,2082.79,2081.13,2081.14,1000.0,2056.7997,2056.7997,2055.1604,2055.1703,1000.0
2020-01-13 14:05:00,2080.17,2080.61,2080.0,2080.45,1900.0,2054.2124,2054.6469,2054.0445,2054.4889,1900.0
2020-01-13 14:10:00,2080.96,2081.28,2080.96,2081.28,400.0,2054.9926,2055.3086,2054.9926,2055.3086,400.0
2020-01-13 14:15:00,2081.8,2081.87,2080.12,2080.12,500.0,2055.8221,2055.8912,2054.163,2054.163,500.0
2020-01-13 14:20:00,2081.23,2081.23,2081.23,2081.23,100.0,2055.2592,2055.2592,2055.2592,2055.2592,100.0
2020-01-13 14:25:00,2083.18,2083.18,2080.74,2081.3,800.0,2057.1849,2057.1849,2054.7753,2055.3283,800.0
2020-01-13 14:30:00,2081.54,2081.98,2081.03,2081.03,1700.0,2055.5653,2055.9998,2055.0617,2055.0617,1700.0
2020-01-13 14:35:00,2081.29,2081.61,2080.12,2080.12,1701.0,2055.3184,2055.6344,2054.163,2054.163,1701.0
2020-01-13 14:40:00,2080.12,2080.13,2079.26,2079.98,700.0,2054.163,2054.1729,2053.3138,2054.0248,700.0
2020-01-13 14:45:00,2079.34,2080.43,2078.38,2080.43,700.0,2053.3928,2054.4692,2052.4448,2054.4692,700.0
2020-01-13 14:50:00,2079.98,2079.98,2079.41,2079.46,527.0,2054.0248,2054.0248,2053.4619,2053.5113,527.0
2020-01-13 14:55:00,2078.91,2082.32,2078.79,2082.31,700.0,2052.9681,2056.3356,2052.8496,2056.3257,700.0
2020-01-13 15:00:00,2082.31,2082.46,2081.02,2081.77,1500.0,2056.3257,2056.4738,2055.0518,2055.7925,1500.0
2020-01-13 15:05:00,2081.63,2081.9,2080.18,2080.19,800.0,2055.6542,2055.9208,2054.2223,2054.2322,800.0
2020-01-13 15:10:00,2081.0,2081.0,2079.87,2081.0,600.0,2055.0321,2055.0321,2053.9162,2055.0321,600.0
2020-01-13 15:15:00,2081.16,2081.99,2081.0,2081.99,1300.0,2055.1901,2056.0097,2055.0321,2056.0097,1300.0
2020-01-13 15:20:00,2081.75,2081.75,2080.6,2080.98,2400.0,2055.7727,2055.7727,2054.6371,2055.0123,2400.0
2020-01-13 15:25:00,2080.75,2080.75,2079.12,2079.61,1100.0,2054.7852,2054.7852,2053.1755,2053.6594,1100.0
2020-01-13 15:30:00,2079.61,2080.73,2078.99,2079.61,1281.0,2053.6594,2054.7654,2053.0471,2053.6594,1281.0
2020-01-13 15:35:00,2079.99,2080.52,2079.0,2079.0,1177.0,2054.0347,2054.5581,2053.057,2053.057,1177.0
2020-01-13 15:40:00,2078.34,2079.51,2078.34,2078.85,700.0,2052.4053,2053.5607,2052.4053,2052.9089,700.0
2020-01-13 15:45:00,2080.2,2080.2,2077.68,2079.77,2969.0,2054.242,2054.242,2051.7535,2053.8174,2969.0
2020-01-13 15:50:00,2079.78,2082.22,2078.61,2081.22,6700.0,2053.8273,2056.2368,2052.6719,2055.2493,6700.0
2020-01-13 15:55:00,2080.71,2082.35,2079.33,2080.05,4900.0,2054.7457,2056.3652,2053.3829,2054.0939,4900.0
2020-01-14 09:30:00,2074.6,2077.48,2067.15,2074.1,5942.0,2048.7119,2051.556,2041.3549,2048.2182,5942.0
2020-01-14 09:35:00,2073.0,2076.51,2068.56,2069.46,5300.0,2047.1319,2050.5981,2042.7473,2043.6361,5300.0
2020-01-14 09:40:00,2068.45,2072.57,2068.31,2071.23,6300.0,2042.6387,2046.7073,2042.5004,2045.384,6300.0
2020-01-14 09:45:00,2072.41,2075.71,2071.41,2075.62,1700.0,2046.5493,2049.8081,2045.5617,2049.7192,1700.0
2020-01-14 09:50:00,2075.62,2075.66,2073.41,2075.0,1600.0,2049.7192,2049.7587,2047.5368,2049.1069,1600.0
2020-01-14 09:55:00,2073.17,2073.18,2069.48,2070.53,2799.0,2047.2998,2047.3096,2043.6558,2044.6927,2799.0
2020-01-14 10:00:00,2069.53,2075.0,2069.53,2073.06,3372.0,2043.7052,2049.1069,2043.7052,2047.1911,3372.0
2020-01-14 10:05:00,2072.26,2075.45,2071.7,2074.05,1300.0,2046.4011,2049.5513,2045.8481,2048.1688,1300.0
2020-01-14 10:10:00,2074.63,2074.63,2070.96,2072.51,1587.0,2048.7415,2048.7415,2045.1173,2046.648,1587.0
2020-01-14 10:15:00,2072.51,2073.85,2071.74,2072.27,1100.0,2046.648,2047.9713,2045.8876,2046.411,1100.0
2020-01-14 10:20:00,2070.99,2072.84,2069.48,2071.15,1500.0,2045.147,2046.9739,2043.6558,2045.305,1500.0
2020-01-14 10:25:00,2071.29,2073.51,2069.96,2073.51,1300.0,2045.4432,2047.6355,2044.1298,2047.6355,1300.0
2020-01-14 10:30:00,2073.34,2074.88,2073.0,2073.26,5041.0,2047.4676,2048.9884,2047.1319,2047.3886,5041.0
2020-01-14 10:35:00,2074.01,2074.02,2070.38,2071.37,3200.0,2048.1293,2048.1392,2044.5446,2045.5222,3200.0
2020-01-14 10:40:00,2072.46,2072.46,2071.14,2072.0,1561.0,2046.5986,2046.5986,2045.2951,2046.1444,1561.0
2020-01-14 10:45:00,2071.81,2074.29,2071.36,2073.4,2029.0,2045.9567,2048.4058,2045.5124,2047.5269,2029.0
2020-01-14 10:50:00,2072.14,2073.1,2070.0,2070.0,3248.0,2046.2826,2047.2306,2044.1693,2044.1693,3248.0
2020-01-14 10:55:00,2070.0,2070.0,2068.28,2069.64,1900.0,2044.1693,2044.1693,2042.4708,2043.8138,1900.0
2020-01-14 11:00:00,2071.86,2073.57,2070.71,2071.95,2000.0,2046.0061,2047.6948,2044.8705,2046.095,2000.0
2020-01-14 11:05:00,2071.34,2072.5,2071.34,2072.5,900.0,2045.4926,2046.6381,2045.4926,2046.6381,900.0
2020-01-14 11:10:00,2071.56,2072.69,2070.91,2071.81,4300.0,2045.7099,2046.8258,2045.068,2045.9567,4300.0
2020-01-14 11:15:00,2073.09,2073.1,2070.86,2070.86,500.0,2047.2208,2047.2306,2045.0186,2045.0186,500.0
2020-01-14 11:20:00,2071.87,2071.87,2069.03,2071.14,800.0,2046.016,2046.016,2043.2114,2045.2951,800.0
2020-01-14 11:25:00,2070.61,2070.62,2068.78,2070.0,700.0,2044.7717,2044.7816,2042.9645,2044.1693,700.0
2020-01-14 11:30:00,2070.9,2071.96,2070.8,2071.96,817.0,2045.0581,2046.1049,2044.9593,2046.1049,817.0
2020-01-14 11:35:00,2071.86,2073.55,2071.85,2073.55,712.0,2046.0061,2047.675,2045.9962,2047.675,712.0
2020-01-14 11:40:00,2073.58,2074.67,2073.0,2074.67,5900.0,2047.7047,2048.7811,2047.1319,2048.7811,5900.0
2020-01-14 11:45:00,2075.3,2075.43,2074.06,2075.02,1679.0,2049.4032,2049.5316,2048.1787,2049.1267,1679.0
2020-01-14 11:50:00,2075.0,2076.98,2075.0,2075.58,6507.0,2049.1069,2051.0622,2049.1069,2049.6797,6507.0
2020-01-14 11:55:00,2075.63,2075.63,2075.59,2075.6,800.0,2049.7291,2049.7291,2049.6896,2049.6994,800.0
2020-01-14 12:00:00,2075.31,2077.78,2075.3,2077.78,2800.0,2049.4131,2051.8522,2049.4032,2051.8522,2800.0
2020-01-14 12:05:00,2077.78,2079.53,2076.78,2079.52,3100.0,2051.8522,2053.5804,2050.8647,2053.5705,3100.0
2020-01-14 12:10:00,2078.62,2079.51,2077.78,2077.78,1700.0,2052.6818,2053.5607,2051.8522,2051.8522,1700.0
2020-01-14 12:15:00,2078.03,2078.04,2074.42,2075.68,4600.0,2052.0991,2052.109,2048.5342,2049.7784,4600.0
2020-01-14 12:20:00,2076.03,2076.03,2076.03,2076.03,100.0,2050.1241,2050.1241,2050.1241,2050.1241,100.0
2020-01-14 12:25:00,2075.15,2077.66,2075.14,2077.66,500.0,2049.2551,2051.7337,2049.2452,2051.7337,500.0
2020-01-14 12:30:00,2079.43,2080.0,2079.42,2079.44,500.0,2053.4817,2054.0445,2053.4718,2053.4915,500.0
2020-01-14 12:35:00,2082.49,2082.49,2080.12,2080.9,3200.0,2056.5035,2056.5035,2054.163,2054.9333,3200.0
2020-01-14 12:40:00,2080.49,2080.9,2078.18,2078.91,1400.0,2054.5284,2054.9333,2052.2473,2052.9681,1400.0
2020-01-14 12:45:00,2079.73,2079.73,2079.71,2079.71,400.0,2053.7779,2053.7779,2053.7582,2053.7582,400.0
2020-01-14 12:50:00,2080.24,2080.24,2079.84,2079.92,1099.0,2054.2815,2054.2815,2053.8865,2053.9655,1099.0
2020-01-14 12:55:00,2080.78,2081.46,2080.31,2081.46,1001.0,2054.8148,2055.4863,2054.3507,2055.4863,1001.0
2020-01-14 13:00:00,2080.97,2081.13,2079.46,2079.46,1999.0,2055.0024,2055.1604,2053.5113,2053.5113,1999.0
2020-01-14 13:05:00,2079.86,2080.47,2078.75,2080.0,1228.0,2053.9063,2054.5087,2052.8101,2054.0445,1228.0
2020-01-14 13:10:00,2080.0,2080.76,2079.73,2080.75,6200.0,2054.0445,2054.7951,2053.7779,2054.7852,6200.0
2020-01-14 13:15:00,2081.43,2081.5,2081.42,2081.5,300.0,2055.4567,2055.5258,2055.4468,2055.5258,300.0
2020-01-14 13:20:00,2083.0,2085.34,2082.75,2085.33,637.0,2057.0071,2059.3179,2056.7602,2059.308,637.0
2020-01-14 13:25:00,2083.76,2084.83,2083.76,2084.05,1305.0,2057.7576,2058.8143,2057.7576,2058.044,1305.0
2020-01-14 13:30:00,2083.64,2085.58,2083.64,2084.72,1343.0,2057.6391,2059.5549,2057.6391,2058.7056,1343.0
2020-01-14 13:35:00,2085.21,2086.0,2078.75,2083.05,2600.0,2059.1895,2059.9697,2052.8101,2057.0565,2600.0
2020-01-14 13:40:00,2083.34,2083.37,2079.85,2080.18,1600.0,2057.3429,2057.3725,2053.8964,2054.2223,1600.0
2020-01-14 13:45:00,2079.16,2079.54,2078.97,2079.54,501.0,2053.215,2053.5903,2053.0274,2053.5903,501.0
2020-01-14 13:50:00,2080.7,2080.73,2078.7,2080.28,1700.0,2054.7358,2054.7654,2052.7608,2054.321,1700.0
2020-01-14 13:55:00,2079.25,2079.59,2077.15,2078.43,900.0,2053.3039,2053.6397,2051.2301,2052.4941,900.0
2020-01-14 14:00:00,2078.24,2078.24,2077.07,2077.07,200.0,2052.3065,2052.3065,2051.1511,2051.1511,200.0
2020-01-14 14:05:00,2076.44,2076.54,2075.32,2076.33,1600.0,2050.529,2050.6277,2049.4229,2050.4203,1600.0
2020-01-14 14:10:00,2073.51,2075.51,2073.15,2073.16,2100.0,2047.6355,2049.6106,2047.28,2047.2899,2100.0
2020-01-14 14:15:00,2075.2,2076.78,2074.21,2074.23,655.0,2049.3044,2050.8647,2048.3268,2048.3465,655.0
2020-01-14 14:20:00,2075.65,2075.66,2074.59,2074.6,200.0,2049.7488,2049.7587,2048.702,2048.7119,200.0
2020-01-14 14:25:00,2075.13,2077.38,2074.68,2077.38,700.0,2049.2353,2051.4572,2048.7909,2051.4572,700.0
2020-01-14 14:30:00,2077.76,2078.5,2077.76,2078.5,200.0,2051.8325,2052.5633,2051.8325,2052.5633,200.0
2020-01-14 14:35:00,2079.74,2082.26,2079.74,2079.87,400.0,2053.7878,2056.2763,2053.7878,2053.9162,400.0
2020-01-14 14:40:00,2080.93,2081.62,2079.85,2079.85,1100.0,2054.9629,2055.6443,2053.8964,2053.8964,1100.0
2020-01-14 14:45:00,2079.43,2079.43,2077.59,2077.6,400.0,2053.4817,2053.4817,2051.6646,2051.6745,400.0
2020-01-14 14:50:00,2076.4,2076.71,2075.07,2075.08,3100.0,2050.4895,2050.7956,2049.1761,2049.1859,3100.0
2020-01-14 14:55:00,2074.94,2075.85,2074.67,2075.27,1800.0,2049.0477,2049.9463,2048.7811,2049.3736,1800.0
2020-01-14 15:00:00,2075.28,2076.42,2074.91,2075.51,1600.0,2049.3834,2050.5092,2049.0181,2049.6106,1600.0
2020-01-14 15:05:00,2075.18,2075.18,2072.52,2072.52,700.0,2049.2847,2049.2847,2046.6579,2046.6579,700.0
2020-01-14 15:10:00,2073.8,2073.8,2072.32,2073.28,700.0,2047.9219,2047.9219,2046.4604,2047.4084,700.0
2020-01-14 15:15:00,2072.95,2073.43,2071.89,2072.07,2300.0,2047.0825,2047.5565,2046.0357,2046.2135,2300.0
2020-01-14 15:20:00,2072.71,2072.71,2071.37,2071.38,900.0,2046.8455,2046.8455,2045.5222,2045.5321,900.0
2020-01-14 15:25:00,2071.32,2071.82,2070.04,2070.12,1900.0,2045.4729,2045.9666,2044.2088,2044.2878,1900.0
2020-01-14 15:30:00,2070.18,2073.39,2069.69,2073.39,6300.0,2044.3471,2047.517,2043.8632,2047.517,6300.0
2020-01-14 15:35:00,2073.79,2076.09,2073.79,2075.76,6200.0,2047.912,2050.1833,2047.912,2049.8574,6200.0
2020-01-14 15:40:00,2075.86,2077.34,2075.36,2075.66,1900.0,2049.9562,2051.4177,2049.4624,2049.7587,1900.0
2020-01-14 15:45:00,2075.77,2077.93,2075.3,2075.3,2200.0,2049.8673,2052.0004,2049.4032,2049.4032,2200.0
2020-01-14 15:50:00,2072.04,2073.66,2071.54,2072.7,5555.0,2046.1839,2047.7837,2045.6901,2046.8356,5555.0
2020-01-14 15:55:00,2076.38,2076.39,2070.01,2071.71,10117.0,2050.4697,2050.4796,2044.1792,2045.858,10117.0
2020-01-15 09:30:00,2073.56,2081.49,2064.66,2078.97,3672.0,2047.6849,2055.5159,2038.896,2053.0274,3672.0
2020-01-15 09:35:00,2080.18,2083.99,2075.55,2077.97,1833.0,2054.2223,2057.9848,2049.6501,2052.0399,1833.0
2020-01-15 09:40:00,2079.08,2079.08,2075.6,2078.03,1100.0,2053.136,2053.136,2049.6994,2052.0991,1100.0
2020-01-15 09:45:00,2077.28,2082.9,2077.28,2080.69,8099.0,2051.3585,2056.9084,2051.3585,2054.7259,8099.0
2020-01-15 09:50:00,2081.44,2082.69,2078.0,2081.28,4600.0,2055.4666,2056.701,2052.0695,2055.3086,4600.0
2020-01-15 09:55:00,2081.28,2081.29,2077.41,2077.42,8883.0,2055.3086,2055.3184,2051.4869,2051.4967,8883.0
2020-01-15 10:00:00,2080.5,2080.5,2078.37,2079.7,700.0,2054.5383,2054.5383,2052.4349,2053.7483,700.0
2020-01-15 10:05:00,2079.11,2079.12,2075.67,2077.35,1200.0,2053.1656,2053.1755,2049.7686,2051.4276,1200.0
2020-01-15 10:10:00,2077.36,2078.8,2075.49,2075.49,800.0,2051.4375,2052.8595,2049.5908,2049.5908,800.0
2020-01-15 10:15:00,2076.41,2076.41,2076.4,2076.41,600.0,2050.4993,2050.4993,2050.4895,2050.4993,600.0
2020-01-15 10:20:00,2076.42,2076.42,2070.22,2070.22,1530.0,2050.5092,2050.5092,2044.3866,2044.3866,1530.0
2020-01-15 10:25:00,2074.47,2076.32,2073.24,2076.31,1007.0,2048.5835,2050.4105,2047.3689,2050.4006,1007.0
2020-01-15 10:30:00,2077.62,2077.62,2075.3,2076.9,1000.0,2051.6942,2051.6942,2049.4032,2050.9832,1000.0
2020-01-15 10:35:00,2077.41,2077.42,2075.57,2075.57,400.0,2051.4869,2051.4967,2049.6698,2049.6698,400.0
2020-01-15 10:40:00,2076.72,2076.72,2074.94,2075.03,1837.0,2050.8055,2050.8055,2049.0477,2049.1366,1837.0
2020-01-15 10:45:00,2077.11,2077.41,2076.06,2077.29,700.0,2051.1906,2051.4869,2050.1537,2051.3684,700.0
2020-01-15 10:50:00,2076.27,2077.67,2075.53,2076.9,1500.0,2050.3611,2051.7436,2049.6303,2050.9832,1500.0
2020-01-15 10:55:00,2076.2,2077.52,2076.2,2077.52,500.0,2050.292,2051.5955,2050.292,2051.5955,500.0
2020-01-15 11:00:00,2077.23,2077.7,2073.96,2073.96,900.0,2051.3091,2051.7732,2048.0799,2048.0799,900.0
2020-01-15 11:05:00,2075.24,2076.13,2072.53,2072.85,1158.0,2049.3439,2050.2228,2046.6678,2046.9838,1158.0
2020-01-15 11:10:00,2072.53,2072.84,2072.53,2072.84,400.0,2046.6678,2046.9739,2046.6678,2046.9739,400.0
2020-01-15 11:15:00,2073.92,2073.92,2072.87,2073.71,561.0,2048.0404,2048.0404,2047.0035,2047.833,561.0
2020-01-15 11:20:00,2073.05,2073.05,2070.7,2071.82,800.0,2047.1813,2047.1813,2044.8606,2045.9666,800.0
2020-01-15 11:25:00,2070.86,2072.82,2070.7,2072.54,1579.0,2045.0186,2046.9541,2044.8606,2046.6776,1579.0
2020-01-15 11:30:00,2071.88,2072.52,2070.75,2072.52,1100.0,2046.0259,2046.6579,2044.91,2046.6579,1100.0
2020-01-15 11:35:00,2073.45,2075.0,2072.2,2075.0,1880.0,2047.5763,2049.1069,2046.3419,2049.1069,1880.0
2020-01-15 11:40:00,2075.73,2075.73,2074.28,2074.28,400.0,2049.8278,2049.8278,2048.3959,2048.3959,400.0
2020-01-15 11:45:00,2074.11,2074.11,2073.11,2073.11,200.0,2048.228,2048.228,2047.2405,2047.2405,200.0
2020-01-15 11:50:00,2074.04,2075.5,2074.04,2075.49,3100.0,2048.1589,2049.6007,2048.1589,2049.5908,3100.0
2020-01-15 11:55:00,2073.09,2074.1,2073.09,2074.09,500.0,2047.2208,2048.2182,2047.2208,2048.2083,500.0
2020-01-15 12:00:00,2074.33,2074.34,2073.23,2073.24,300.0,2048.4453,2048.4552,2047.359,2047.3689,300.0
2020-01-15 12:05:00,2072.56,2074.32,2072.56,2073.52,400.0,2046.6974,2048.4354,2046.6974,2047.6454,400.0
2020-01-15 12:10:00,2074.09,2075.76,2074.09,2075.11,1300.0,2048.2083,2049.8574,2048.2083,2049.2156,1300.0
2020-01-15 12:15:00,2074.44,2075.63,2074.34,2074.35,1043.0,2048.5539,2049.7291,2048.4552,2048.465,1043.0
2020-01-15 12:20:00,2076.58,2078.7,2076.07,2076.47,1300.0,2050.6672,2052.7608,2050.1636,2050.5586,1300.0
2020-01-15 12:25:00,2076.88,2077.53,2075.28,2075.95,1271.0,2050.9635,2051.6054,2049.3834,2050.0451,1271.0
2020-01-15 12:30:00,2073.42,2075.0,2073.41,2075.0,200.0,2047.5466,2049.1069,2047.5368,2049.1069,200.0
2020-01-15 12:35:00,2074.49,2074.51,2073.42,2073.43,900.0,2048.6033,2048.623,2047.5466,2047.5565,900.0
2020-01-15 12:40:00,2073.04,2074.76,2073.03,2074.5,1410.0,2047.1714,2048.8699,2047.1615,2048.6132,1410.0
2020-01-15 12:45:00,2073.39,2074.39,2073.21,2074.39,300.0,2047.517,2048.5045,2047.3393,2048.5045,300.0
2020-01-15 12:50:00,2073.0,2073.01,2071.58,2071.6,1166.0,2047.1319,2047.1418,2045.7296,2045.7494,1166.0
2020-01-15 12:55:00,2072.48,2073.38,2072.48,2072.48,675.0,2046.6184,2047.5071,2046.6184,2046.6184,675.0
2020-01-15 13:00:00,2071.59,2072.71,2069.97,2071.81,1600.0,2045.7395,2046.8455,2044.1397,2045.9567,1600.0
2020-01-15 13:05:00,2070.57,2071.46,2070.0,2070.0,900.0,2044.7322,2045.6111,2044.1693,2044.1693,900.0
2020-01-15 13:10:00,2071.33,2071.34,2069.99,2070.18,500.0,2045.4827,2045.4926,2044.1595,2044.3471,500.0
2020-01-15 13:15:00,2069.31,2071.34,2068.42,2071.33,1200.0,2043.4879,2045.4926,2042.609,2045.4827,1200.0
2020-01-15 13:20:00,2069.17,2069.61,2069.17,2069.61,300.0,2043.3497,2043.7842,2043.3497,2043.7842,300.0
2020-01-15 13:25:00,2070.03,2072.08,2068.41,2071.85,2400.0,2044.199,2046.2234,2042.5992,2045.9962,2400.0
2020-01-15 13:30:00,2071.85,2071.86,2068.44,2070.02,800.0,2045.9962,2046.0061,2042.6288,2044.1891,800.0
2020-01-15 13:35:00,2070.1,2072.45,2069.91,2072.44,1328.0,2044.2681,2046.5888,2044.0804,2046.5789,1328.0
2020-01-15 13:40:00,2070.03,2072.35,2070.0,2070.0,800.0,2044.199,2046.49,2044.1693,2044.1693,800.0
2020-01-15 13:45:00,2069.02,2071.42,2069.02,2071.42,992.0,2043.2016,2045.5716,2043.2016,2045.5716,992.0
2020-01-15 13:50:00,2071.0,2071.0,2069.47,2070.27,900.0,2045.1568,2045.1568,2043.6459,2044.436,900.0
2020-01-15 13:55:00,2070.0,2070.27,2069.13,2070.11,1900.0,2044.1693,2044.436,2043.3102,2044.278,1900.0
2020-01-15 14:00:00,2070.0,2070.66,2070.0,2070.14,1381.0,2044.1693,2044.8211,2044.1693,2044.3076,1381.0
2020-01-15 14:05:00,2070.14,2072.82,2070.14,2072.81,700.0,2044.3076,2046.9541,2044.3076,2046.9443,700.0
2020-01-15 14:10:00,2073.14,2073.15,2072.2,2072.2,500.0,2047.2701,2047.28,2046.3419,2046.3419,500.0
2020-01-15 14:15:00,2072.76,2073.68,2072.5,2073.68,700.0,2046.8949,2047.8034,2046.6381,2047.8034,700.0
2020-01-15 14:20:00,2073.68,2075.35,2073.3,2075.35,2200.0,2047.8034,2049.4526,2047.4281,2049.4526,2200.0
2020-01-15 14:25:00,2074.4,2075.92,2074.39,2075.92,4573.0,2048.5144,2050.0155,2048.5045,2050.0155,4573.0
2020-01-15 14:30:00,2075.56,2076.93,2074.28,2075.63,1557.0,2049.6599,2051.0128,2048.3959,2049.7291,1557.0
2020-01-15 14:35:00,2075.81,2075.98,2074.34,2075.63,600.0,2049.9068,2050.0747,2048.4552,2049.7291,600.0
2020-01-15 14:40:00,2075.88,2078.33,2075.62,2076.0,900.0,2049.976,2052.3954,2049.7192,2050.0945,900.0
2020-01-15 14:45:00,2075.7,2076.0,2074.76,2075.31,1000.0,2049.7982,2050.0945,2048.8699,2049.4131,1000.0
2020-01-15 14:50:00,2075.32,2078.33,2074.99,2078.32,6271.0,2049.4229,2052.3954,2049.0971,2052.3855,6271.0
2020-01-15 14:55:00,2078.6,2079.22,2075.03,2075.03,2100.0,2052.662,2053.2743,2049.1366,2049.1366,2100.0
2020-01-15 15:00:00,2074.24,2074.24,2070.04,2071.24,400.0,2048.3564,2048.3564,2044.2088,2045.3939,400.0
2020-01-15 15:05:00,2073.12,2073.12,2070.89,2071.84,400.0,2047.2504,2047.2504,2045.0482,2045.9864,400.0
2020-01-15 15:10:00,2071.33,2071.82,2070.06,2071.7,1998.0,2045.4827,2045.9666,2044.2286,2045.8481,1998.0
2020-01-15 15:15:00,2071.8,2073.4,2070.81,2071.61,2598.0,2045.9469,2047.5269,2044.9692,2045.7592,2598.0
2020-01-15 15:20:00,2072.25,2072.65,2070.59,2071.21,1900.0,2046.3912,2046.7863,2044.752,2045.3642,1900.0
2020-01-15 15:25:00,2071.0,2071.0,2068.09,2070.0,2607.0,2045.1568,2045.1568,2042.2832,2044.1693,2607.0
2020-01-15 15:30:00,2070.0,2070.2,2068.93,2069.1,2000.0,2044.1693,2044.3668,2043.1127,2043.2806,2000.0
2020-01-15 15:35:00,2069.55,2071.82,2069.41,2071.36,6702.0,2043.7249,2045.9666,2043.5867,2045.5124,6702.0
2020-01-15 15:40:00,2071.94,2071.94,2068.92,2069.9,3630.0,2046.0851,2046.0851,2043.1028,2044.0706,3630.0
2020-01-15 15:45:00,2068.93,2070.69,2064.62,2065.87,5100.0,2043.1127,2044.8507,2038.8565,2040.0909,5100.0
2020-01-15 15:50:00,2066.82,2069.97,2065.38,2065.39,3536.0,2041.029,2044.1397,2039.607,2039.6169,3536.0
2020-01-15 15:55:00,2066.1,2066.15,2061.37,2064.3,15343.0,2040.318,2040.3674,2035.647,2038.5405,15343.0
2020-01-16 09:30:00,2073.01,2073.01,2059.91,2060.24,6171.0,2047.1418,2047.1418,2034.2052,2034.5311,6171.0
2020-01-16 09:35:00,2064.35,2066.09,2059.91,2062.02,2067.0,2038.5898,2040.3081,2034.2052,2036.2889,2067.0
2020-01-16 09:40:00,2062.21,2065.51,2058.93,2065.51,2475.0,2036.4765,2039.7354,2033.2375,2039.7354,2475.0
2020-01-16 09:45:00,2065.52,2065.52,2055.46,2059.34,1605.0,2039.7452,2039.7452,2029.8108,2033.6423,1605.0
2020-01-16 09:50:00,2060.15,2060.73,2056.0,2059.07,1881.0,2034.4422,2035.015,2030.344,2033.3757,1881.0
2020-01-16 09:55:00,2060.78,2065.23,2060.07,2060.53,1306.0,2035.0644,2039.4588,2034.3632,2034.8175,1306.0
2020-01-16 10:00:00,2060.75,2060.75,2052.3,2052.3,1100.0,2035.0348,2035.0348,2026.6902,2026.6902,1100.0
2020-01-16 10:05:00,2055.0,2055.0,2050.01,2050.01,1700.0,2029.3565,2029.3565,2024.4288,2024.4288,1700.0
2020-01-16 10:10:00,2050.16,2057.0,2050.01,2055.86,1533.0,2024.5769,2031.3315,2024.4288,2030.2058,1533.0
2020-01-16 10:15:00,2058.47,2060.46,2054.82,2054.83,958.0,2032.7832,2034.7484,2029.1788,2029.1886,958.0
2020-01-16 10:20:00,2056.18,2056.18,2052.09,2053.29,1760.0,2030.5218,2030.5218,2026.4828,2027.6678,1760.0
2020-01-16 10:25:00,2053.18,2054.49,2051.24,2054.42,2000.0,2027.5592,2028.8529,2025.6434,2028.7837,2000.0
2020-01-16 10:30:00,2054.65,2055.26,2052.74,2055.13,600.0,2029.0109,2029.6133,2027.1247,2029.4849,600.0
2020-01-16 10:35:00,2054.2,2056.54,2052.38,2054.4,1700.0,2028.5665,2030.8773,2026.7692,2028.764,1700.0
2020-01-16 10:40:00,2056.12,2056.12,2050.38,2050.38,1909.0,2030.4625,2030.4625,2024.7942,2024.7942,1909.0
2020-01-16 10:45:00,2050.11,2051.23,2048.75,2049.54,3200.0,2024.5275,2025.6335,2023.1845,2023.9646,3200.0
2020-01-16 10:50:00,2050.3,2051.82,2049.0,2051.81,1900.0,2024.7152,2026.2162,2023.4314,2026.2063,1900.0
2020-01-16 10:55:00,2051.79,2051.79,2049.03,2050.99,1900.0,2026.1866,2026.1866,2023.461,2025.3965,1900.0
2020-01-16 11:00:00,2052.02,2052.48,2049.85,2050.69,2030.0,2026.4137,2026.868,2024.2708,2025.1003,2030.0
2020-01-16 11:05:00,2052.05,2054.46,2052.05,2053.68,1000.0,2026.4433,2028.8232,2026.4433,2028.053,1000.0
2020-01-16 11:10:00,2052.78,2053.39,2050.11,2051.81,1997.0,2027.1642,2027.7666,2024.5275,2026.2063,1997.0
2020-01-16 11:15:00,2051.3,2052.91,2050.34,2051.39,1681.0,2025.7027,2027.2926,2024.7547,2025.7916,1681.0
2020-01-16 11:20:00,2052.05,2052.05,2051.85,2051.86,388.0,2026.4433,2026.4433,2026.2458,2026.2557,388.0
2020-01-16 11:25:00,2052.99,2054.14,2052.99,2053.02,869.0,2027.3716,2028.5072,2027.3716,2027.4012,869.0
2020-01-16 11:30:00,2053.22,2055.07,2050.71,2054.14,1500.0,2027.5987,2029.4256,2025.12,2028.5072,1500.0
2020-01-16 11:35:00,2054.07,2056.82,2054.07,2056.71,900.0,2028.4381,2031.1538,2028.4381,2031.0452,900.0
2020-01-16 11:40:00,2055.95,2055.95,2051.48,2051.48,1300.0,2030.2946,2030.2946,2025.8804,2025.8804,1300.0
2020-01-16 11:45:00,2053.71,2053.71,2050.85,2050.85,1200.0,2028.0826,2028.0826,2025.2583,2025.2583,1200.0
2020-01-16 11:50:00,2050.56,2051.05,2049.14,2051.05,1700.0,2024.9719,2025.4558,2023.5696,2025.4558,1700.0
2020-01-16 11:55:00,2050.78,2051.05,2050.36,2050.36,830.0,2025.1892,2025.4558,2024.7744,2024.7744,830.0
2020-01-16 12:00:00,2049.94,2050.58,2049.59,2049.95,1900.0,2024.3596,2024.9917,2024.014,2024.3695,1900.0
2020-01-16 12:05:00,2049.94,2051.13,2049.33,2049.82,1492.0,2024.3596,2025.5348,2023.7573,2024.2411,1492.0
2020-01-16 12:10:00,2050.4,2050.4,2048.7,2048.7,1100.0,2024.8139,2024.8139,2023.1351,2023.1351,1100.0
2020-01-16 12:15:00,2050.64,2050.96,2049.68,2050.96,1100.0,2025.0509,2025.3669,2024.1029,2025.3669,1100.0
2020-01-16 12:20:00,2050.45,2050.45,2049.03,2049.56,1603.0,2024.8633,2024.8633,2023.461,2023.9844,1603.0
2020-01-16 12:25:00,2049.03,2050.65,2047.22,2049.49,1514.0,2023.461,2025.0608,2021.6736,2023.9153,1514.0
2020-01-16 12:30:00,2048.14,2049.35,2046.48,2047.52,4800.0,2022.5821,2023.777,2020.9428,2021.9698,4800.0
2020-01-16 12:35:00,2048.24,2048.24,2046.62,2046.69,702.0,2022.6809,2022.6809,2021.0811,2021.1502,702.0
2020-01-16 12:40:00,2046.74,2046.74,2044.02,2045.66,2200.0,2021.1996,2021.1996,2018.5135,2020.1331,2200.0
2020-01-16 12:45:00,2045.49,2045.65,2045.46,2045.64,309.0,2019.9652,2020.1232,2019.9356,2020.1133,309.0
2020-01-16 12:50:00,2044.31,2044.47,2043.57,2044.47,1912.0,2018.7999,2018.9579,2018.0691,2018.9579,1912.0
2020-01-16 12:55:00,2044.45,2045.93,2044.44,2045.93,500.0,2018.9382,2020.3997,2018.9283,2020.3997,500.0
2020-01-16 13:00:00,2047.33,2048.67,2045.88,2048.67,1800.0,2021.7822,2023.1055,2020.3503,2023.1055,1800.0
2020-01-16 13:05:00,2048.82,2048.88,2047.64,2048.64,1674.0,2023.2536,2023.3129,2022.0883,2023.0759,1674.0
2020-01-16 13:10:00,2049.26,2049.26,2047.42,2048.35,1723.0,2023.6881,2023.6881,2021.8711,2022.7895,1723.0
2020-01-16 13:15:00,2048.87,2049.36,2048.1,2048.11,700.0,2023.303,2023.7869,2022.5426,2022.5525,700.0
2020-01-16 13:20:00,2047.42,2047.42,2047.16,2047.18,400.0,2021.8711,2021.8711,2021.6143,2021.6341,400.0
2020-01-16 13:25:00,2048.77,2048.77,2047.21,2047.21,200.0,2023.2042,2023.2042,2021.6637,2021.6637,200.0
2020-01-16 13:30:00,2047.98,2048.17,2047.21,2047.21,1400.0,2022.4241,2022.6117,2021.6637,2021.6637,1400.0
2020-01-16 13:35:00,2047.17,2048.27,2046.56,2047.66,2100.0,2021.6242,2022.7105,2021.0218,2022.1081,2100.0
2020-01-16 13:40:00,2048.21,2048.22,2047.06,2047.9,521.0,2022.6512,2022.6611,2021.5156,2022.3451,521.0
2020-01-16 13:45:00,2048.72,2048.72,2045.21,2047.36,2847.0,2023.1549,2023.1549,2019.6887,2021.8118,2847.0
2020-01-16 13:50:00,2047.03,2048.24,2047.03,2048.24,925.0,2021.486,2022.6809,2021.486,2022.6809,925.0
2020-01-16 13:55:00,2049.02,2049.27,2048.58,2048.66,3767.0,2023.4511,2023.698,2023.0166,2023.0956,3767.0
2020-01-16 14:00:00,2048.51,2049.44,2048.51,2049.4,800.0,2022.9475,2023.8659,2022.9475,2023.8264,800.0
2020-01-16 14:05:00,2048.95,2050.01,2048.81,2049.03,1000.0,2023.382,2024.4288,2023.2437,2023.461,1000.0
2020-01-16 14:10:00,2049.15,2049.15,2048.37,2048.88,700.0,2023.5795,2023.5795,2022.8092,2023.3129,700.0
2020-01-16 14:15:00,2049.43,2051.44,2049.42,2049.92,3893.0,2023.856,2025.8409,2023.8461,2024.3399,3893.0
2020-01-16 14:20:00,2051.19,2051.19,2050.07,2050.07,701.0,2025.594,2025.594,2024.488,2024.488,701.0
2020-01-16 14:25:00,2049.73,2049.89,2047.92,2049.34,2272.0,2024.1523,2024.3103,2022.3649,2023.7671,2272.0
2020-01-16 14:30:00,2049.27,2049.27,2047.32,2049.11,1921.0,2023.698,2023.698,2021.7723,2023.54,1921.0
2020-01-16 14:35:00,2049.01,2049.96,2048.4,2049.03,1270.0,2023.4413,2024.3794,2022.8389,2023.461,1270.0
2020-01-16 14:40:00,2049.04,2049.04,2047.32,2047.9,1511.0,2023.4709,2023.4709,2021.7723,2022.3451,1511.0
2020-01-16 14:45:00,2047.92,2047.92,2046.01,2046.5,1700.0,2022.3649,2022.3649,2020.4787,2020.9626,1700.0
2020-01-16 14:50:00,2046.5,2046.5,2046.45,2046.45,450.0,2020.9626,2020.9626,2020.9132,2020.9132,450.0
2020-01-16 14:55:00,2046.31,2046.55,2045.23,2046.55,3100.0,2020.7749,2021.0119,2019.7084,2021.0119,3100.0
2020-01-16 15:00:00,2045.65,2047.08,2045.1,2046.63,1254.0,2020.1232,2021.5353,2019.58,2021.091,1254.0
2020-01-16 15:05:00,2046.6,2046.6,2042.71,2043.75,2200.0,2021.0613,2021.0613,2017.2199,2018.2469,2200.0
2020-01-16 15:10:00,2043.48,2043.57,2042.5,2043.3,2249.0,2017.9803,2018.0691,2017.0125,2017.8025,2249.0
2020-01-16 15:15:00,2043.66,2044.61,2043.53,2044.56,546.0,2018.158,2019.0962,2018.0296,2019.0468,546.0
2020-01-16 15:20:00,2045.41,2046.25,2044.79,2044.97,1552.0,2019.8862,2020.7157,2019.2739,2019.4517,1552.0
2020-01-16 15:25:00,2045.97,2046.55,2045.65,2045.65,600.0,2020.4392,2021.0119,2020.1232,2020.1232,600.0
2020-01-16 15:30:00,2045.47,2045.95,2041.43,2042.6,8800.0,2019.9454,2020.4194,2015.9558,2017.1112,8800.0
2020-01-16 15:35:00,2042.76,2044.34,2040.97,2042.65,3500.0,2017.2692,2018.8295,2015.5016,2017.1606,3500.0
2020-01-16 15:40:00,2042.65,2045.51,2042.53,2045.37,2100.0,2017.1606,2019.9849,2017.0421,2019.8467,2100.0
2020-01-16 15:45:00,2045.13,2047.23,2044.61,2046.94,3117.0,2019.6097,2021.6835,2019.0962,2021.3971,3117.0
2020-01-16 15:50:00,2047.0,2053.36,2046.94,2052.93,10371.0,2021.4563,2027.737,2021.3971,2027.3123,10371.0
2020-01-16 15:55:00,2054.9,2054.95,2051.55,2053.95,12345.0,2029.2578,2029.3071,2025.9496,2028.3196,12345.0
2020-01-17 09:30:00,2060.0,2060.0,2048.09,2055.97,23023.0,2034.2941,2034.2941,2022.5327,2030.3144,23023.0
2020-01-17 09:35:00,2062.04,2063.86,2056.41,2056.42,3350.0,2036.3087,2038.1059,2030.7489,2030.7588,3350.0
2020-01-17 09:40:00,2056.4,2058.71,2054.82,2057.3,1900.0,2030.739,2033.0202,2029.1788,2031.6278,1900.0
2020-01-17 09:45:00,2056.52,2064.04,2049.01,2049.02,3214.0,2030.8575,2038.2837,2023.4413,2023.4511,3214.0
2020-01-17 09:50:00,2048.58,2049.97,2048.53,2048.54,300.0,2023.0166,2024.3893,2022.9672,2022.9771,300.0
2020-01-17 09:55:00,2050.99,2052.83,2047.04,2049.93,2933.0,2025.3965,2027.2136,2021.4958,2024.3498,2933.0
2020-01-17 10:00:00,2050.18,2054.59,2049.63,2050.8,2700.0,2024.5967,2028.9516,2024.0535,2025.2089,2700.0
2020-01-17 10:05:00,2050.95,2055.79,2050.95,2055.79,1014.0,2025.357,2030.1366,2025.357,2030.1366,1014.0
2020-01-17 10:10:00,2056.33,2057.04,2052.68,2053.94,2060.0,2030.6699,2031.371,2027.0655,2028.3097,2060.0
2020-01-17 10:15:00,2053.32,2053.32,2046.9,2052.13,1603.0,2027.6975,2027.6975,2021.3576,2026.5223,1603.0
2020-01-17 10:20:00,2052.87,2055.29,2051.95,2053.14,1800.0,2027.2531,2029.6429,2026.3446,2027.5197,1800.0
2020-01-17 10:25:00,2054.02,2055.58,2053.15,2055.23,1766.0,2028.3887,2029.9293,2027.5296,2029.5836,1766.0
2020-01-17 10:30:00,2054.85,2055.64,2051.64,2053.57,2868.0,2029.2084,2029.9885,2026.0384,2027.9443,2868.0
2020-01-17 10:35:00,2054.14,2054.15,2048.56,2049.37,1300.0,2028.5072,2028.5171,2022.9969,2023.7968,1300.0
2020-01-17 10:40:00,2048.87,2050.99,2048.83,2050.99,1012.0,2023.303,2025.3965,2023.2635,2025.3965,1012.0
2020-01-17 10:45:00,2051.64,2054.3,2050.0,2050.0,2492.0,2026.0384,2028.6652,2024.4189,2024.4189,2492.0
2020-01-17 10:50:00,2050.0,2053.88,2049.72,2053.88,1200.0,2024.4189,2028.2505,2024.1424,2028.2505,1200.0
2020-01-17 10:55:00,2053.87,2053.89,2052.13,2053.45,3804.0,2028.2406,2028.2604,2026.5223,2027.8258,3804.0
2020-01-17 11:00:00,2054.68,2055.39,2051.55,2051.55,3151.0,2029.0405,2029.7416,2025.9496,2025.9496,3151.0
2020-01-17 11:05:00,2053.28,2055.57,2053.11,2054.78,800.0,2027.658,2029.9194,2027.4901,2029.1392,800.0
2020-01-17 11:10:00,2053.12,2054.04,2049.95,2050.9,2856.0,2027.5,2028.4085,2024.3695,2025.3077,2856.0
2020-01-17 11:15:00,2051.01,2051.7,2050.78,2051.24,1600.0,2025.4163,2026.0977,2025.1892,2025.6434,1600.0
2020-01-17 11:20:00,2051.25,2051.25,2049.38,2050.57,1400.0,2025.6533,2025.6533,2023.8066,2024.9818,1400.0
2020-01-17 11:25:00,2050.1,2052.35,2049.38,2052.34,2657.0,2024.5176,2026.7396,2023.8066,2026.7297,2657.0
2020-01-17 11:30:00,2054.37,2055.33,2053.06,2053.51,2200.0,2028.7344,2029.6824,2027.4407,2027.8851,2200.0
2020-01-17 11:35:00,2053.53,2055.15,2053.53,2054.54,1619.0,2027.9048,2029.5046,2027.9048,2028.9022,1619.0
2020-01-17 11:40:00,2053.24,2055.51,2052.78,2055.4,1300.0,2027.6185,2029.8601,2027.1642,2029.7515,1300.0
2020-01-17 11:45:00,2055.74,2055.74,2055.54,2055.54,600.0,2030.0873,2030.0873,2029.8898,2029.8898,600.0
2020-01-17 11:50:00,2055.34,2056.17,2054.37,2054.61,1700.0,2029.6923,2030.5119,2028.7344,2028.9714,1700.0
2020-01-17 11:55:00,2054.76,2055.52,2054.1,2054.11,1900.0,2029.1195,2029.87,2028.4677,2028.4776,1900.0
2020-01-17 12:00:00,2054.78,2054.88,2054.22,2054.39,1900.0,2029.1392,2029.238,2028.5862,2028.7541,1900.0
2020-01-17 12:05:00,2054.09,2056.41,2053.43,2053.44,1800.0,2028.4579,2030.7489,2027.8061,2027.816,1800.0
2020-01-17 12:10:00,2053.03,2055.74,2053.03,2055.0,900.0,2027.4111,2030.0873,2027.4111,2029.3565,900.0
2020-01-17 12:15:00,2054.41,2055.08,2053.54,2053.54,1500.0,2028.7739,2029.4355,2027.9147,2027.9147,1500.0
2020-01-17 12:20:00,2053.91,2055.6,2053.03,2055.45,1400.0,2028.2801,2029.949,2027.4111,2029.8009,1400.0
2020-01-17 12:25:00,2055.24,2056.47,2053.59,2056.04,1600.0,2029.5935,2030.8082,2027.9641,2030.3835,1600.0
2020-01-17 12:30:00,2058.9,2058.9,2057.49,2057.96,400.0,2033.2078,2033.2078,2031.8154,2032.2796,400.0
2020-01-17 12:35:00,2058.05,2058.05,2058.04,2058.05,200.0,2032.3684,2032.3684,2032.3586,2032.3684,200.0
2020-01-17 12:40:00,2057.8,2058.21,2055.35,2058.06,3200.0,2032.1216,2032.5264,2029.7021,2032.3783,3200.0
2020-01-17 12:45:00,2057.3,2058.85,2056.88,2057.83,2500.0,2031.6278,2033.1585,2031.213,2032.1512,2500.0
2020-01-17 12:50:00,2057.2,2058.05,2055.36,2055.49,1900.0,2031.5291,2032.3684,2029.712,2029.8404,1900.0
2020-01-17 12:55:00,2056.87,2056.89,2054.07,2054.07,1100.0,2031.2032,2031.2229,2028.4381,2028.4381,1100.0
2020-01-17 13:00:00,2053.14,2056.0,2053.13,2056.0,1200.0,2027.5197,2030.344,2027.5098,2030.344,1200.0
2020-01-17 13:05:00,2056.01,2056.26,2055.32,2056.19,899.0,2030.3539,2030.6008,2029.6725,2030.5317,899.0
2020-01-17 13:10:00,2056.46,2056.46,2055.0,2055.35,2000.0,2030.7983,2030.7983,2029.3565,2029.7021,2000.0
2020-01-17 13:15:00,2056.02,2056.02,2055.0,2055.0,900.0,2030.3638,2030.3638,2029.3565,2029.3565,900.0
2020-01-17 13:20:00,2055.0,2057.09,2054.86,2055.33,1900.0,2029.3565,2031.4204,2029.2183,2029.6824,1900.0
2020-01-17 13:25:00,2055.06,2057.13,2054.44,2056.57,2032.0,2029.4158,2031.4599,2028.8035,2030.9069,2032.0
2020-01-17 13:30:00,2056.12,2058.88,2056.11,2058.88,1200.0,2030.4625,2033.1881,2030.4527,2033.1881,1200.0
2020-01-17 13:35:00,2058.89,2060.63,2058.88,2059.94,1100.0,2033.198,2034.9162,2033.1881,2034.2349,1100.0
2020-01-17 13:40:00,2059.7,2059.7,2054.65,2056.24,2300.0,2033.9979,2033.9979,2029.0109,2030.581,2300.0
2020-01-17 13:45:00,2055.99,2057.0,2054.72,2055.99,2205.0,2030.3342,2031.3315,2029.08,2030.3342,2205.0
2020-01-17 13:50:00,2056.13,2057.54,2055.58,2057.54,2700.0,2030.4724,2031.8648,2029.9293,2031.8648,2700.0
2020-01-17 13:55:00,2057.0,2057.0,2057.0,2057.0,200.0,2031.3315,2031.3315,2031.3315,2031.3315,200.0
2020-01-17 14:00:00,2059.35,2059.36,2057.86,2059.3,700.0,2033.6522,2033.6621,2032.1808,2033.6028,700.0
2020-01-17 14:05:00,2058.82,2059.51,2058.65,2059.51,600.0,2033.1288,2033.8102,2032.961,2033.8102,600.0
2020-01-17 14:10:00,2060.45,2061.42,2059.78,2060.0,2000.0,2034.7385,2035.6964,2034.0769,2034.2941,2000.0
2020-01-17 14:15:00,2060.08,2060.09,2057.7,2058.55,1200.0,2034.3731,2034.383,2032.0228,2032.8622,1200.0
2020-01-17 14:20:00,2057.04,2057.63,2056.62,2057.63,500.0,2031.371,2031.9537,2030.9563,2031.9537,500.0
2020-01-17 14:25:00,2058.45,2058.9,2058.45,2058.9,200.0,2032.7635,2033.2078,2032.7635,2033.2078,200.0
2020-01-17 14:30:00,2059.51,2059.51,2058.97,2059.4,1800.0,2033.8102,2033.8102,2033.277,2033.7016,1800.0
2020-01-17 14:35:00,2059.36,2059.37,2055.6,2055.61,3195.0,2033.6621,2033.672,2029.949,2029.9589,3195.0
2020-01-17 14:40:00,2056.05,2056.46,2053.07,2054.65,3000.0,2030.3934,2030.7983,2027.4506,2029.0109,3000.0
2020-01-17 14:45:00,2053.83,2055.7,2053.83,2055.28,1031.0,2028.2011,2030.0478,2028.2011,2029.633,1031.0
2020-01-17 14:50:00,2055.02,2055.1,2053.74,2054.53,2830.0,2029.3763,2029.4553,2028.1122,2028.8924,2830.0
2020-01-17 14:55:00,2055.06,2056.22,2055.0,2055.0,2190.0,2029.4158,2030.5613,2029.3565,2029.3565,2190.0
2020-01-17 15:00:00,2055.0,2056.13,2054.82,2055.81,1400.0,2029.3565,2030.4724,2029.1788,2030.1564,1400.0
2020-01-17 15:05:00,2054.88,2055.0,2052.75,2054.29,2000.0,2029.238,2029.3565,2027.1346,2028.6554,2000.0
2020-01-17 15:10:00,2054.47,2055.2,2053.54,2053.54,1300.0,2028.8331,2029.554,2027.9147,2027.9147,1300.0
2020-01-17 15:15:00,2053.74,2055.03,2053.41,2054.16,1800.0,2028.1122,2029.3861,2027.7863,2028.527,1800.0
2020-01-17 15:20:00,2055.0,2055.09,2053.12,2054.0,3201.0,2029.3565,2029.4454,2027.5,2028.369,3201.0
2020-01-17 15:25:00,2054.37,2054.43,2053.66,2054.33,1800.0,2028.7344,2028.7936,2028.0332,2028.6949,1800.0
2020-01-17 15:30:00,2054.37,2055.14,2053.6,2054.42,6400.0,2028.7344,2029.4948,2027.974,2028.7837,6400.0
2020-01-17 15:35:00,2055.68,2055.68,2052.37,2053.52,3030.0,2030.028,2030.028,2026.7593,2027.895,3030.0
2020-01-17 15:40:00,2053.04,2054.15,2051.64,2051.64,4183.0,2027.421,2028.5171,2026.0384,2026.0384,4183.0
2020-01-17 15:45:00,2051.63,2051.63,2046.93,2051.38,6718.0,2026.0286,2026.0286,2021.3872,2025.7817,6718.0
2020-01-17 15:50:00,2051.1,2053.18,2049.73,2052.78,6252.0,2025.5052,2027.5592,2024.1523,2027.1642,6252.0
2020-01-17 15:55:00,2053.88,2055.85,2052.03,2052.83,6700.0,2028.2505,2030.1959,2026.4236,2027.2136,6700.0
2020-01-21 09:30:00,2006.0,2013.99,1963.87,2008.1,34092.0,1980.968,1988.8583,1939.3637,1983.0418,34092.0
2020-01-21 09:35:00,2008.95,2008.96,1990.5,1994.38,10523.0,1983.8811,1983.891,1965.6614,1969.493,10523.0
2020-01-21 09:40:00,1993.12,1998.92,1986.5,1988.0,5050.0,1968.2487,1973.9763,1961.7113,1963.1926,5050.0
2020-01-21 09:45:00,1989.5,1991.2,1986.0,1990.71,4575.0,1964.6739,1966.3526,1961.2175,1965.8688,4575.0
2020-01-21 09:50:00,1992.78,1997.51,1990.26,1997.44,2900.0,1967.9129,1972.5839,1965.4244,1972.5148,2900.0
2020-01-21 09:55:00,1997.01,2000.02,1996.25,1998.53,3800.0,1972.0901,1975.0626,1971.3396,1973.5912,3800.0
2020-01-21 10:00:00,1999.68,2001.25,1998.4,2001.25,3700.0,1974.7268,1976.2772,1973.4628,1976.2772,3700.0
2020-01-21 10:05:00,2001.25,2001.77,1998.36,1998.36,1500.0,1976.2772,1976.7907,1973.4233,1973.4233,1500.0
2020-01-21 10:10:00,1999.51,2000.84,1998.55,2000.18,1543.0,1974.5589,1975.8723,1973.6109,1975.2206,1543.0
2020-01-21 10:15:00,1998.53,1999.63,1995.14,1996.05,5313.0,1973.5912,1974.6774,1970.2435,1971.1421,5313.0
2020-01-21 10:20:00,1996.28,1999.7,1995.67,1999.16,3900.0,1971.3692,1974.7466,1970.7669,1974.2133,3900.0
2020-01-21 10:25:00,1996.79,1998.64,1996.74,1998.59,1714.0,1971.8729,1973.6998,1971.8235,1973.6504,1714.0
2020-01-21 10:30:00,1998.57,2001.36,1998.39,1998.62,2700.0,1973.6307,1976.3859,1973.4529,1973.68,2700.0
2020-01-21 10:35:00,1998.73,2001.14,1998.73,1999.33,1500.0,1973.7887,1976.1686,1973.7887,1974.3812,1500.0
2020-01-21 10:40:00,1999.13,2000.08,1998.75,1999.51,2800.0,1974.1837,1975.1218,1973.8084,1974.5589,2800.0
2020-01-21 10:45:00,1999.5,2000.73,1999.5,2000.73,1300.0,1974.5491,1975.7637,1974.5491,1975.7637,1300.0
2020-01-21 10:50:00,1999.76,2001.14,1998.42,2000.65,1500.0,1974.8058,1976.1686,1973.4825,1975.6847,1500.0
2020-01-21 10:55:00,1999.62,2001.39,1999.62,2000.76,1090.0,1974.6676,1976.4155,1974.6676,1975.7933,1090.0
2020-01-21 11:00:00,2001.2,2003.95,1999.52,2003.95,2114.0,1976.2279,1978.9435,1974.5688,1978.9435,2114.0
2020-01-21 11:05:00,2004.29,2005.7,2003.66,2004.42,2634.0,1979.2793,1980.6717,1978.6572,1979.4077,2634.0
2020-01-21 11:10:00,2004.51,2005.57,2002.9,2003.1,1400.0,1979.4965,1980.5433,1977.9066,1978.1041,1400.0
2020-01-21 11:15:00,2003.02,2004.55,2002.14,2004.55,2347.0,1978.0251,1979.536,1977.1561,1979.536,2347.0
2020-01-21 11:20:00,2005.31,2006.76,2003.04,2003.05,1200.0,1980.2866,1981.7185,1978.0449,1978.0548,1200.0
2020-01-21 11:25:00,2004.71,2005.78,2003.12,2005.78,1548.0,1979.6941,1980.7507,1978.1239,1980.7507,1548.0
2020-01-21 11:30:00,2005.17,2005.92,2004.46,2004.46,1250.0,1980.1483,1980.889,1979.4472,1979.4472,1250.0
2020-01-21 11:35:00,2004.69,2005.19,2003.7,2005.18,2500.0,1979.6743,1980.1681,1978.6967,1980.1582,2500.0
2020-01-21 11:40:00,2005.88,2008.75,2005.08,2008.7,1600.0,1980.8495,1983.6836,1980.0594,1983.6343,1600.0
2020-01-21 11:45:00,2008.83,2009.02,2008.37,2009.02,1200.0,1983.7626,1983.9503,1983.3084,1983.9503,1200.0
2020-01-21 11:50:00,2008.96,2010.89,2008.48,2010.69,1300.0,1983.891,1985.7969,1983.417,1985.5994,1300.0
2020-01-21 11:55:00,2010.64,2011.66,2010.52,2011.66,1100.0,1985.5501,1986.5573,1985.4316,1986.5573,1100.0
2020-01-21 12:00:00,2012.1,2012.1,2011.28,2011.57,1500.0,1986.9918,1986.9918,1986.1821,1986.4684,1500.0
2020-01-21 12:05:00,2011.57,2011.65,2009.5,2011.65,1625.0,1986.4684,1986.5475,1984.4243,1986.5475,1625.0
2020-01-21 12:10:00,2011.4,2011.4,2010.67,2010.67,500.0,1986.3006,1986.3006,1985.5797,1985.5797,500.0
2020-01-21 12:15:00,2011.55,2012.39,2010.31,2010.31,1982.0,1986.4487,1987.2782,1985.2242,1985.2242,1982.0
2020-01-21 12:20:00,2011.2,2012.97,2011.2,2012.97,655.0,1986.1031,1987.851,1986.1031,1987.851,655.0
2020-01-21 12:25:00,2012.57,2014.3,2012.56,2013.57,1431.0,1987.456,1989.1644,1987.4461,1988.4435,1431.0
2020-01-21 12:30:00,2011.53,2012.41,2011.48,2011.81,1400.0,1986.4289,1987.298,1986.3796,1986.7055,1400.0
2020-01-21 12:35:00,2011.36,2012.38,2010.49,2011.29,1000.0,1986.2611,1987.2683,1985.4019,1986.1919,1000.0
2020-01-21 12:40:00,2011.61,2011.94,2010.73,2011.36,4200.0,1986.508,1986.8338,1985.6389,1986.2611,4200.0
2020-01-21 12:45:00,2011.66,2012.96,2011.41,2012.13,3168.0,1986.5573,1987.8411,1986.3104,1987.0215,3168.0
2020-01-21 12:50:00,2012.07,2012.12,2010.9,2010.91,4217.0,1986.9622,1987.0116,1985.8068,1985.8167,4217.0
2020-01-21 12:55:00,2011.63,2012.2,2011.11,2012.04,1000.0,1986.5277,1987.0906,1986.0142,1986.9326,1000.0
2020-01-21 13:00:00,2011.22,2013.57,2011.22,2013.56,2826.0,1986.1228,1988.4435,1986.1228,1988.4336,2826.0
2020-01-21 13:05:00,2013.57,2014.51,2013.14,2014.31,1900.0,1988.4435,1989.3718,1988.0189,1989.1743,1900.0
2020-01-21 13:10:00,2014.07,2014.08,2012.93,2013.03,1300.0,1988.9373,1988.9471,1987.8115,1987.9102,1300.0
2020-01-21 13:15:00,2013.62,2013.62,2010.31,2010.32,4928.0,1988.4929,1988.4929,1985.2242,1985.234,4928.0
2020-01-21 13:20:00,2009.95,2010.12,1998.75,2000.24,16699.0,1984.8687,1985.0365,1973.8084,1975.2798,16699.0
2020-01-21 13:25:00,2001.38,2001.89,1996.41,1999.3,12105.0,1976.4056,1976.9092,1971.4976,1974.3516,12105.0
2020-01-21 13:30:00,1998.74,1999.01,1990.3,1992.76,7752.0,1973.7985,1974.0652,1965.4639,1967.8932,7752.0
2020-01-21 13:35:00,1992.0,1993.27,1989.27,1989.27,6150.0,1967.1427,1968.3968,1964.4467,1964.4467,6150.0
2020-01-21 13:40:00,1989.27,1989.58,1987.0,1988.37,2652.0,1964.4467,1964.7529,1962.205,1963.558,2652.0
2020-01-21 13:45:00,1988.42,1989.02,1986.0,1986.63,4492.0,1963.6073,1964.1998,1961.2175,1961.8397,4492.0
2020-01-21 13:50:00,1986.0,1988.65,1984.29,1988.39,8011.0,1961.2175,1963.8345,1959.5289,1963.5777,8011.0
2020-01-21 13:55:00,1988.19,1988.83,1984.38,1984.85,4847.0,1963.3802,1964.0122,1959.6177,1960.0819,4847.0
2020-01-21 14:00:00,1985.46,1986.17,1981.01,1981.02,4400.0,1960.6843,1961.3854,1956.2898,1956.2997,4400.0
2020-01-21 14:05:00,1983.58,1984.13,1982.65,1983.54,1174.0,1958.8277,1959.3709,1957.9093,1958.7882,1174.0
2020-01-21 14:10:00,1983.67,1983.8,1979.5,1979.5,4403.0,1958.9166,1959.045,1954.7986,1954.7986,4403.0
2020-01-21 14:15:00,1979.53,1985.23,1977.97,1985.23,3500.0,1954.8283,1960.4571,1953.2877,1960.4571,3500.0
2020-01-21 14:20:00,1985.54,1987.01,1984.85,1984.85,2672.0,1960.7633,1962.2149,1960.0819,1960.0819,2672.0
2020-01-21 14:25:00,1984.66,1984.66,1981.61,1982.76,5278.0,1959.8942,1959.8942,1956.8823,1958.018,5278.0
2020-01-21 14:30:00,1981.73,1982.35,1980.24,1980.78,3300.0,1957.0008,1957.6131,1955.5294,1956.0627,3300.0
2020-01-21 14:35:00,1980.27,1983.1,1979.71,1983.09,2894.0,1955.559,1958.3537,1955.006,1958.3438,2894.0
2020-01-21 14:40:00,1983.42,1983.42,1978.41,1978.71,4500.0,1958.6697,1958.6697,1953.7222,1954.0185,4500.0
2020-01-21 14:45:00,1978.84,1979.8,1977.11,1977.39,1600.0,1954.1469,1955.0949,1952.4385,1952.715,1600.0
2020-01-21 14:50:00,1976.32,1976.71,1975.86,1976.07,725.0,1951.6583,1952.0435,1951.2041,1951.4114,725.0
2020-01-21 14:55:00,1976.7,1978.75,1976.24,1978.75,1700.0,1952.0336,1954.058,1951.5793,1954.058,1700.0
2020-01-21 15:00:00,1980.93,1982.33,1980.11,1982.32,800.0,1956.2108,1957.5933,1955.401,1957.5834,800.0
2020-01-21 15:05:00,1982.55,1983.1,1980.99,1982.2,2850.0,1957.8106,1958.3537,1956.27,1957.4649,2850.0
2020-01-21 15:10:00,1982.57,1983.64,1982.56,1983.64,2005.0,1957.8303,1958.887,1957.8205,1958.887,2005.0
2020-01-21 15:15:00,1983.33,1983.36,1981.01,1981.01,3000.0,1958.5808,1958.6105,1956.2898,1956.2898,3000.0
2020-01-21 15:20:00,1981.02,1987.17,1980.71,1986.2,5314.0,1956.2997,1962.3729,1955.9935,1961.415,5314.0
2020-01-21 15:25:00,1988.62,1990.95,1988.6,1990.94,2503.0,1963.8048,1966.1058,1963.7851,1966.0959,2503.0
2020-01-21 15:30:00,1990.94,1993.33,1988.63,1988.63,4931.0,1966.0959,1968.4561,1963.8147,1963.8147,4931.0
2020-01-21 15:35:00,1987.38,1990.82,1985.04,1989.25,8351.0,1962.5803,1965.9774,1960.2695,1964.427,8351.0
2020-01-21 15:40:00,1986.76,1989.3,1986.75,1988.11,1400.0,1961.968,1964.4763,1961.9582,1963.3012,1400.0
2020-01-21 15:45:00,1987.85,1989.88,1986.72,1989.88,4203.0,1963.0444,1965.0491,1961.9285,1965.0491,4203.0
2020-01-21 15:50:00,1988.75,1996.23,1987.95,1992.95,12228.0,1963.9332,1971.3199,1963.1432,1968.0808,12228.0
2020-01-21 15:55:00,1992.65,1993.0,1988.46,1991.26,11566.0,1967.7845,1968.1302,1963.6468,1966.4119,11566.0
2020-01-22 09:30:00,2004.33,2004.86,2000.02,2003.38,4597.0,1979.3188,1979.8422,1975.0626,1978.3806,4597.0
2020-01-22 09:35:00,2000.5,2005.59,1993.76,1995.19,8150.0,1975.5366,1980.5631,1968.8807,1970.2928,8150.0
2020-01-22 09:40:00,1995.35,2010.0,1995.35,2006.24,5026.0,1970.4509,1984.918,1970.4509,1981.205,5026.0
2020-01-22 09:45:00,2005.98,2005.98,1997.72,2001.05,3000.0,1980.9482,1980.9482,1972.7913,1976.0797,3000.0
2020-01-22 09:50:00,2001.6,2001.6,1992.03,1995.82,5360.0,1976.6229,1976.6229,1967.1723,1970.915,5360.0
2020-01-22 09:55:00,1998.24,2002.01,1998.24,1999.53,1025.0,1973.3048,1977.0277,1973.3048,1974.5787,1025.0
2020-01-22 10:00:00,1999.53,2001.35,1999.53,2000.27,1300.0,1974.5787,1976.376,1974.5787,1975.3095,1300.0
2020-01-22 10:05:00,2000.37,2000.48,1997.01,1999.84,2100.0,1975.4082,1975.5168,1972.0901,1974.8848,2100.0
2020-01-22 10:10:00,2000.2,2000.76,1998.7,1999.86,1200.0,1975.2403,1975.7933,1973.759,1974.9046,1200.0
2020-01-22 10:15:00,2000.97,2003.01,2000.13,2001.21,5035.0,1976.0007,1978.0153,1975.1712,1976.2377,5035.0
2020-01-22 10:20:00,2002.99,2002.99,2001.37,2002.21,1302.0,1977.9955,1977.9955,1976.3957,1977.2252,1302.0
2020-01-22 10:25:00,2002.02,2002.66,2002.0,2002.65,1898.0,1977.0376,1977.6696,1977.0179,1977.6598,1898.0
2020-01-22 10:30:00,2002.61,2005.3,2001.95,2005.16,1880.0,1977.6203,1980.2767,1976.9685,1980.1384,1880.0
2020-01-22 10:35:00,2005.29,2007.12,2004.12,2007.05,6100.0,1980.2668,1982.074,1979.1114,1982.0049,6100.0
2020-01-22 10:40:00,2008.88,2009.84,2007.97,2008.28,1311.0,1983.812,1984.76,1982.9134,1983.2195,1311.0
2020-01-22 10:45:00,2009.67,2009.74,2008.13,2008.89,1222.0,1984.5922,1984.6613,1983.0714,1983.8219,1222.0
2020-01-22 10:50:00,2008.76,2009.34,2008.02,2009.02,1300.0,1983.6935,1984.2663,1982.9627,1983.9503,1300.0
2020-01-22 10:55:00,2009.0,2009.62,2004.61,2005.54,2900.0,1983.9305,1984.5428,1979.5953,1980.5137,2900.0
2020-01-22 11:00:00,2006.27,2006.74,2004.64,2005.2,1795.0,1981.2346,1981.6987,1979.6249,1980.1779,1795.0
2020-01-22 11:05:00,2008.44,2009.5,2006.47,2009.0,1334.0,1983.3775,1984.4243,1981.4321,1983.9305,1334.0
2020-01-22 11:10:00,2009.0,2009.99,2006.68,2006.69,1800.0,1983.9305,1984.9082,1981.6395,1981.6493,1800.0
2020-01-22 11:15:00,2004.81,2006.96,2004.81,2006.6,804.0,1979.7928,1981.916,1979.7928,1981.5605,804.0
2020-01-22 11:20:00,2007.69,2008.09,2007.15,2008.0,1000.0,1982.6369,1983.0319,1982.1036,1982.943,1000.0
2020-01-22 11:25:00,2006.9,2007.98,2006.0,2006.0,700.0,1981.8567,1982.9232,1980.968,1980.968,700.0
2020-01-22 11:30:00,2006.77,2008.41,2006.2,2007.25,1914.0,1981.7283,1983.3479,1981.1655,1982.2024,1914.0
2020-01-22 11:35:00,2008.18,2009.05,2008.0,2008.0,2000.0,1983.1208,1983.9799,1982.943,1982.943,2000.0
2020-01-22 11:40:00,2007.05,2007.5,2005.48,2006.69,841.0,1982.0049,1982.4492,1980.4544,1981.6493,841.0
2020-01-22 11:45:00,2007.5,2008.78,2007.5,2008.5,1200.0,1982.4492,1983.7133,1982.4492,1983.4368,1200.0
2020-01-22 11:50:00,2008.12,2009.09,2008.12,2008.4,1800.0,1983.0615,1984.0194,1983.0615,1983.338,1800.0
2020-01-22 11:55:00,2009.8,2009.8,2007.59,2008.06,1100.0,1984.7205,1984.7205,1982.5381,1983.0022,1100.0
2020-01-22 12:00:00,2007.88,2008.41,2007.57,2007.58,1506.0,1982.8245,1983.3479,1982.5184,1982.5282,1506.0
2020-01-22 12:05:00,2007.78,2008.04,2007.32,2007.32,1700.0,1982.7257,1982.9825,1982.2715,1982.2715,1700.0
2020-01-22 12:10:00,2007.93,2008.19,2006.36,2006.36,700.0,1982.8739,1983.1306,1981.3235,1981.3235,700.0
2020-01-22 12:15:00,2006.94,2006.95,2005.79,2005.79,300.0,1981.8962,1981.9061,1980.7606,1980.7606,300.0
2020-01-22 12:20:00,2005.79,2006.52,2002.88,2004.28,3625.0,1980.7606,1981.4815,1977.8869,1979.2694,3625.0
2020-01-22 12:25:00,2002.49,2003.79,2002.39,2003.74,500.0,1977.5018,1978.7855,1977.403,1978.7362,500.0
2020-01-22 12:30:00,2005.35,2006.82,2004.42,2004.43,3539.0,1980.3261,1981.7777,1979.4077,1979.4175,3539.0
2020-01-22 12:35:00,2004.43,2004.43,2004.43,2004.43,0.0,1979.4175,1979.4175,1979.4175,1979.4175,0.0
2020-01-22 12:40:00,2004.97,2006.78,2004.97,2006.78,300.0,1979.9508,1981.7382,1979.9508,1981.7382,300.0
2020-01-22 12:45:00,2007.44,2007.45,2007.43,2007.45,300.0,1982.39,1982.3999,1982.3801,1982.3999,300.0
2020-01-22 12:50:00,2008.02,2008.02,2007.48,2007.48,300.0,1982.9627,1982.9627,1982.4295,1982.4295,300.0
2020-01-22 12:55:00,2008.03,2008.59,2007.48,2008.01,800.0,1982.9726,1983.5256,1982.4295,1982.9529,800.0
2020-01-22 13:00:00,2008.74,2008.77,2007.48,2008.7,3627.0,1983.6738,1983.7034,1982.4295,1983.6343,3627.0
2020-01-22 13:05:00,2008.56,2008.92,2007.97,2008.91,400.0,1983.496,1983.8515,1982.9134,1983.8416,400.0
2020-01-22 13:10:00,2008.46,2008.46,2006.86,2008.01,2100.0,1983.3973,1983.3973,1981.8172,1982.9529,2100.0
2020-01-22 13:15:00,2009.0,2009.0,2008.84,2009.0,400.0,1983.9305,1983.9305,1983.7725,1983.9305,400.0
2020-01-22 13:20:00,2009.0,2009.0,2008.16,2008.17,594.0,1983.9305,1983.9305,1983.101,1983.1109,594.0
2020-01-22 13:25:00,2009.57,2010.0,2009.57,2009.93,400.0,1984.4934,1984.918,1984.4934,1984.8489,400.0
2020-01-22 13:30:00,2012.54,2012.54,2012.48,2012.54,598.0,1987.4263,1987.4263,1987.3671,1987.4263,598.0
2020-01-22 13:35:00,2012.72,2013.45,2012.48,2012.65,2807.0,1987.6041,1988.325,1987.3671,1987.535,2807.0
2020-01-22 13:40:00,2012.34,2012.84,2010.14,2010.42,1790.0,1987.2288,1987.7226,1985.0563,1985.3328,1790.0
2020-01-22 13:45:00,2010.05,2010.27,2007.83,2009.5,2321.0,1984.9674,1985.1847,1982.7751,1984.4243,2321.0
2020-01-22 13:50:00,2010.4,2010.4,2008.44,2009.2,400.0,1985.313,1985.313,1983.3775,1984.128,400.0
2020-01-22 13:55:00,2010.15,2011.89,2009.79,2011.89,1400.0,1985.0662,1986.7845,1984.7107,1986.7845,1400.0
2020-01-22 14:00:00,2011.35,2014.24,2010.88,2012.16,1500.0,1986.2512,1989.1051,1985.7871,1987.0511,1500.0
2020-01-22 14:05:00,2012.74,2012.74,2010.49,2011.17,1962.0,1987.6238,1987.6238,1985.4019,1986.0734,1962.0
2020-01-22 14:10:00,2011.21,2012.14,2011.21,2011.63,1000.0,1986.1129,1987.0313,1986.1129,1986.5277,1000.0
2020-01-22 14:15:00,2011.09,2011.33,2009.27,2009.27,1500.0,1985.9944,1986.2314,1984.1972,1984.1972,1500.0
2020-01-22 14:20:00,2008.9,2009.55,2008.63,2008.88,800.0,1983.8318,1984.4737,1983.5651,1983.812,800.0
2020-01-22 14:25:00,2008.45,2008.45,2005.43,2005.44,2000.0,1983.3874,1983.3874,1980.4051,1980.4149,2000.0
2020-01-22 14:30:00,2005.47,2007.27,2005.47,2007.27,1100.0,1980.4446,1982.2221,1980.4446,1982.2221,1100.0
2020-01-22 14:35:00,2006.33,2006.97,2006.33,2006.88,300.0,1981.2938,1981.9259,1981.2938,1981.837,300.0
2020-01-22 14:40:00,2006.88,2009.27,2006.88,2009.27,900.0,1981.837,1984.1972,1981.837,1984.1972,900.0
2020-01-22 14:45:00,2009.27,2010.23,2009.08,2009.51,1800.0,1984.1972,1985.1452,1984.0095,1984.4342,1800.0
2020-01-22 14:50:00,2009.56,2010.08,2009.56,2009.57,1045.0,1984.4835,1984.997,1984.4835,1984.4934,1045.0
2020-01-22 14:55:00,2009.02,2009.75,2008.07,2009.19,1100.0,1983.9503,1984.6712,1983.0121,1984.1181,1100.0
2020-01-22 15:00:00,2009.18,2009.19,2005.77,2006.05,2300.0,1984.1083,1984.1181,1980.7408,1981.0173,2300.0
2020-01-22 15:05:00,2005.58,2005.83,2003.08,2004.96,1896.0,1980.5532,1980.8001,1978.0844,1979.9409,1896.0
2020-01-22 15:10:00,2004.96,2004.96,2001.54,2001.55,1100.0,1979.9409,1979.9409,1976.5636,1976.5735,1100.0
2020-01-22 15:15:00,2002.19,2002.19,1997.12,2000.08,1400.0,1977.2055,1977.2055,1972.1988,1975.1218,1400.0
2020-01-22 15:20:00,1998.74,1999.46,1995.54,1996.42,3425.0,1973.7985,1974.5096,1970.6385,1971.5075,3425.0
2020-01-22 15:25:00,1996.5,1998.85,1995.74,1998.01,4100.0,1971.5865,1973.9072,1970.836,1973.0777,4100.0
2020-01-22 15:30:00,1998.23,2001.81,1997.97,2001.12,2399.0,1973.2949,1976.8302,1973.0382,1976.1489,2399.0
2020-01-22 15:35:00,2000.75,2002.91,1999.52,2001.63,3955.0,1975.7835,1977.9165,1974.5688,1976.6525,3955.0
2020-01-22 15:40:00,2001.59,2002.86,1999.52,2001.59,3400.0,1976.613,1977.8671,1974.5688,1976.613,3400.0
2020-01-22 15:45:00,2001.42,2005.12,2000.25,2003.12,5609.0,1976.4451,1980.0989,1975.2897,1978.1239,5609.0
2020-01-22 15:50:00,2002.09,2006.21,2001.85,2003.48,9717.0,1977.1067,1981.1753,1976.8697,1978.4794,9717.0
2020-01-22 15:55:00,2003.48,2003.9,2000.0,2000.27,6542.0,1978.4794,1978.8942,1975.0428,1975.3095,6542.0
2020-01-23 09:30:00,1986.24,1993.8,1976.99,1979.01,8342.0,1961.4545,1968.9202,1952.32,1954.3148,8342.0
2020-01-23 09:35:00,1979.01,1993.89,1975.12,1993.89,5719.0,1954.3148,1969.0091,1950.4733,1969.0091,5719.0
2020-01-23 09:40:00,1989.99,1995.84,1983.32,1983.32,2100.0,1965.1577,1970.9347,1958.571,1958.571,2100.0
2020-01-23 09:45:00,1983.87,1988.1,1983.87,1987.55,2390.0,1959.1141,1963.2913,1959.1141,1962.7482,2390.0
2020-01-23 09:50:00,1988.0,1989.16,1984.68,1984.68,930.0,1963.1926,1964.3381,1959.914,1959.914,930.0
2020-01-23 09:55:00,1986.95,1993.7,1986.94,1993.25,4800.0,1962.1557,1968.8214,1962.1458,1968.3771,4800.0
2020-01-23 10:00:00,1994.0,1994.0,1988.08,1991.73,1500.0,1969.1177,1969.1177,1963.2716,1966.876,1500.0
2020-01-23 10:05:00,1992.31,2000.81,1992.22,2000.81,3544.0,1967.4488,1975.8427,1967.3599,1975.8427,3544.0
2020-01-23 10:10:00,2001.27,2006.39,2001.27,2005.73,3736.0,1976.297,1981.3531,1976.297,1980.7013,3736.0
2020-01-23 10:15:00,2005.73,2006.39,2001.84,2002.22,4338.0,1980.7013,1981.3531,1976.8599,1977.2351,4338.0
2020-01-23 10:20:00,2000.92,2000.93,1995.49,2000.92,1902.0,1975.9513,1975.9612,1970.5891,1975.9513,1902.0
2020-01-23 10:25:00,2001.76,2003.31,1999.45,2002.02,1900.0,1976.7809,1978.3115,1974.4997,1977.0376,1900.0
2020-01-23 10:30:00,2002.27,2005.93,2002.26,2002.85,1951.0,1977.2845,1980.8988,1977.2746,1977.8573,1951.0
2020-01-23 10:35:00,2002.7,2003.1,1998.51,1998.51,1679.0,1977.7091,1978.1041,1973.5714,1973.5714,1679.0
2020-01-23 10:40:00,1999.67,1999.67,1994.6,1994.6,4697.0,1974.7169,1974.7169,1969.7102,1969.7102,4697.0
2020-01-23 10:45:00,1994.6,1994.6,1988.44,1990.0,1754.0,1969.7102,1969.7102,1963.6271,1965.1676,1754.0
2020-01-23 10:50:00,1988.2,1991.7,1986.96,1990.17,5400.0,1963.3901,1966.8464,1962.1655,1965.3355,5400.0
2020-01-23 10:55:00,1989.51,1990.62,1985.27,1990.62,1600.0,1964.6837,1965.7799,1960.4966,1965.7799,1600.0
2020-01-23 11:00:00,1990.62,1990.62,1985.05,1985.98,687.0,1965.7799,1965.7799,1960.2794,1961.1978,687.0
2020-01-23 11:05:00,1986.26,1990.0,1986.26,1990.0,800.0,1961.4743,1965.1676,1961.4743,1965.1676,800.0
2020-01-23 11:10:00,1990.11,1990.95,1985.08,1988.27,3200.0,1965.2762,1966.1058,1960.309,1963.4592,3200.0
2020-01-23 11:15:00,1990.09,1993.04,1990.09,1992.54,1100.0,1965.2565,1968.1697,1965.2565,1967.6759,1100.0
2020-01-23 11:20:00,1992.17,1993.53,1991.98,1993.53,1900.0,1967.3105,1968.6536,1967.1229,1968.6536,1900.0
2020-01-23 11:25:00,1992.34,1993.53,1990.84,1993.53,2276.0,1967.4784,1968.6536,1965.9971,1968.6536,2276.0
2020-01-23 11:30:00,1992.97,1993.21,1990.17,1990.18,800.0,1968.1006,1968.3376,1965.3355,1965.3454,800.0
2020-01-23 11:35:00,1990.84,1991.96,1989.88,1990.75,1336.0,1965.9971,1967.1032,1965.0491,1965.9083,1336.0
2020-01-23 11:40:00,1990.5,1990.92,1989.28,1989.28,1800.0,1965.6614,1966.0761,1964.4566,1964.4566,1800.0
2020-01-23 11:45:00,1988.79,1988.82,1986.43,1986.63,2100.0,1963.9727,1964.0023,1961.6422,1961.8397,2100.0
2020-01-23 11:50:00,1986.43,1987.97,1986.43,1987.67,1457.0,1961.6422,1963.1629,1961.6422,1962.8667,1457.0
2020-01-23 11:55:00,1988.51,1988.51,1988.51,1988.51,100.0,1963.6962,1963.6962,1963.6962,1963.6962,100.0
2020-01-23 12:00:00,1988.64,1988.65,1985.58,1986.51,1350.0,1963.8246,1963.8345,1960.8028,1961.7212,1350.0
2020-01-23 12:05:00,1987.43,1989.54,1987.43,1989.53,1300.0,1962.6297,1964.7134,1962.6297,1964.7035,1300.0
2020-01-23 12:10:00,1989.53,1990.19,1989.37,1989.37,1400.0,1964.7035,1965.3552,1964.5455,1964.5455,1400.0
2020-01-23 12:15:00,1989.41,1989.41,1988.03,1988.53,700.0,1964.585,1964.585,1963.2222,1963.716,700.0
2020-01-23 12:20:00,1988.09,1988.09,1987.43,1987.43,200.0,1963.2814,1963.2814,1962.6297,1962.6297,200.0
2020-01-23 12:25:00,1988.33,1989.94,1987.37,1989.94,1300.0,1963.5185,1965.1084,1962.5704,1965.1084,1300.0
2020-01-23 12:30:00,1989.18,1989.18,1986.41,1987.43,746.0,1964.3578,1964.3578,1961.6224,1962.6297,746.0
2020-01-23 12:35:00,1986.0,1986.44,1985.58,1986.44,529.0,1961.2175,1961.652,1960.8028,1961.652,529.0
2020-01-23 12:40:00,1985.0,1985.63,1984.04,1985.25,1200.0,1960.23,1960.8521,1959.282,1960.4769,1200.0
2020-01-23 12:45:00,1984.06,1986.11,1983.52,1986.11,921.0,1959.3017,1961.3262,1958.7685,1961.3262,921.0
2020-01-23 12:50:00,1985.41,1988.44,1985.41,1988.44,700.0,1960.6349,1963.6271,1960.6349,1963.6271,700.0
2020-01-23 12:55:00,1987.28,1987.28,1985.21,1985.21,500.0,1962.4816,1962.4816,1960.4374,1960.4374,500.0
2020-01-23 13:00:00,1984.46,1984.46,1983.55,1983.55,1825.0,1959.6967,1959.6967,1958.7981,1958.7981,1825.0
2020-01-23 13:05:00,1984.5,1985.28,1984.49,1985.28,235.0,1959.7362,1960.5065,1959.7264,1960.5065,235.0
2020-01-23 13:10:00,1985.98,1988.13,1985.97,1986.02,1100.0,1961.1978,1963.3209,1961.1879,1961.2373,1100.0
2020-01-23 13:15:00,1986.38,1986.38,1984.2,1984.2,300.0,1961.5928,1961.5928,1959.44,1959.44,300.0
2020-01-23 13:20:00,1985.45,1992.75,1984.99,1992.75,3931.0,1960.6744,1967.8833,1960.2201,1967.8833,3931.0
2020-01-23 13:25:00,1992.85,1994.76,1991.55,1991.67,2600.0,1967.982,1969.8682,1966.6983,1966.8168,2600.0
2020-01-23 13:30:00,1990.72,1991.93,1989.99,1990.71,3024.0,1965.8786,1967.0735,1965.1577,1965.8688,3024.0
2020-01-23 13:35:00,1989.81,1990.37,1987.21,1989.31,1120.0,1964.98,1965.533,1962.4124,1964.4862,1120.0
2020-01-23 13:40:00,1990.02,1991.01,1989.7,1990.85,1900.0,1965.1874,1966.165,1964.8714,1966.007,1900.0
2020-01-23 13:45:00,1991.48,1993.41,1991.48,1993.41,700.0,1966.6291,1968.5351,1966.6291,1968.5351,700.0
2020-01-23 13:50:00,1993.41,1995.39,1992.61,1993.95,5000.0,1968.5351,1970.4904,1967.745,1969.0683,5000.0
2020-01-23 13:55:00,1993.67,1993.67,1992.21,1992.21,1231.0,1968.7918,1968.7918,1967.35,1967.35,1231.0
2020-01-23 14:00:00,1993.56,1994.94,1992.41,1992.41,1500.0,1968.6832,1970.046,1967.5475,1967.5475,1500.0
2020-01-23 14:05:00,1993.01,1993.01,1990.03,1991.6,1975.0,1968.1401,1968.1401,1965.1972,1966.7476,1975.0
2020-01-23 14:10:00,1992.85,1992.89,1992.23,1992.45,1000.0,1967.982,1968.0215,1967.3698,1967.587,1000.0
2020-01-23 14:15:00,1990.28,1994.21,1990.28,1994.21,1300.0,1965.4441,1969.3251,1965.4441,1969.3251,1300.0
2020-01-23 14:20:00,1994.62,1995.12,1993.03,1994.43,1146.0,1969.73,1970.2237,1968.1598,1969.5423,1146.0
2020-01-23 14:25:00,1992.93,1992.93,1990.0,1992.42,786.0,1968.0611,1968.0611,1965.1676,1967.5574,786.0
2020-01-23 14:30:00,1991.4,1991.95,1989.27,1990.0,2900.0,1966.5501,1967.0933,1964.4467,1965.1676,2900.0
2020-01-23 14:35:00,1989.31,1989.31,1989.31,1989.31,300.0,1964.4862,1964.4862,1964.4862,1964.4862,300.0
2020-01-23 14:40:00,1990.57,1991.2,1989.56,1991.19,1709.0,1965.7305,1966.3526,1964.7331,1966.3428,1709.0
2020-01-23 14:45:00,1990.36,1990.37,1987.77,1989.48,1400.0,1965.5231,1965.533,1962.9654,1964.6541,1400.0
2020-01-23 14:50:00,1990.17,1990.17,1989.22,1989.35,900.0,1965.3355,1965.3355,1964.3973,1964.5257,900.0
2020-01-23 14:55:00,1988.55,1989.35,1988.4,1989.32,1300.0,1963.7357,1964.5257,1963.5876,1964.4961,1300.0
2020-01-23 15:00:00,1990.01,1990.34,1989.83,1989.83,400.0,1965.1775,1965.5034,1964.9997,1964.9997,400.0
2020-01-23 15:05:00,1989.01,1989.01,1987.82,1987.82,300.0,1964.19,1964.19,1963.0148,1963.0148,300.0
2020-01-23 15:10:00,1988.66,1990.95,1988.66,1990.95,600.0,1963.8443,1966.1058,1963.8443,1966.1058,600.0
2020-01-23 15:15:00,1990.0,1990.26,1990.0,1990.12,400.0,1965.1676,1965.4244,1965.1676,1965.2861,400.0
2020-01-23 15:20:00,1987.66,1991.12,1987.66,1990.0,1500.0,1962.8568,1966.2736,1962.8568,1965.1676,1500.0
2020-01-23 15:25:00,1990.01,1991.33,1989.3,1990.1,2657.0,1965.1775,1966.481,1964.4763,1965.2664,2657.0
2020-01-23 15:30:00,1991.01,1992.76,1990.83,1992.6,1400.0,1966.165,1967.8932,1965.9873,1967.7352,1400.0
2020-01-23 15:35:00,1992.6,1992.6,1990.07,1990.6,1000.0,1967.7352,1967.7352,1965.2367,1965.7601,1000.0
2020-01-23 15:40:00,1990.87,1992.06,1990.09,1991.91,2500.0,1966.0268,1967.2019,1965.2565,1967.0538,2500.0
2020-01-23 15:45:00,1992.48,1993.43,1991.28,1992.38,2720.0,1967.6167,1968.5548,1966.4316,1967.5179,2720.0
2020-01-23 15:50:00,1991.44,1991.96,1990.1,1990.9,3200.0,1966.5896,1967.1032,1965.2664,1966.0564,3200.0
2020-01-23 15:55:00,1992.0,1993.95,1989.34,1993.26,6246.0,1967.1427,1969.0683,1964.5158,1968.3869,6246.0
2020-01-24 09:30:00,1998.0,2000.81,1986.85,1986.9,3852.0,1973.0678,1975.8427,1962.0569,1962.1063,3852.0
2020-01-24 09:35:00,1986.17,1993.04,1986.14,1986.83,1900.0,1961.3854,1968.1697,1961.3558,1962.0372,1900.0
2020-01-24 09:40:00,1984.04,1988.34,1980.0,1981.86,3800.0,1959.282,1963.5283,1955.2924,1957.1292,3800.0
2020-01-24 09:45:00,1984.34,1990.15,1983.59,1989.8,4576.0,1959.5782,1965.3157,1958.8376,1964.9701,4576.0
2020-01-24 09:50:00,1988.69,1994.82,1988.69,1994.82,2000.0,1963.874,1969.9275,1963.874,1969.9275,2000.0
2020-01-24 09:55:00,1994.93,1998.89,1994.92,1998.89,633.0,1970.0361,1973.9467,1970.0262,1973.9467,633.0
2020-01-24 10:00:00,1994.92,1997.14,1991.02,1991.47,2765.0,1970.0262,1972.2185,1966.1749,1966.6193,2765.0
2020-01-24 10:05:00,1989.31,1990.96,1986.9,1988.26,1300.0,1964.4862,1966.1156,1962.1063,1963.4493,1300.0
2020-01-24 10:10:00,1988.12,1990.08,1988.12,1989.67,600.0,1963.3111,1965.2466,1963.3111,1964.8417,600.0
2020-01-24 10:15:00,1988.08,1988.36,1981.23,1981.23,2139.0,1963.2716,1963.5481,1956.507,1956.507,2139.0
2020-01-24 10:20:00,1981.24,1983.99,1981.24,1981.62,1778.0,1956.5169,1959.2326,1956.5169,1956.8922,1778.0
2020-01-24 10:25:00,1982.27,1982.71,1978.0,1978.0,1650.0,1957.5341,1957.9686,1953.3174,1953.3174,1650.0
2020-01-24 10:30:00,1978.05,1978.13,1976.8,1977.93,1715.0,1953.3667,1953.4457,1952.1323,1953.2482,1715.0
2020-01-24 10:35:00,1978.09,1979.76,1977.13,1977.48,2712.0,1953.4062,1955.0554,1952.4582,1952.8038,2712.0
2020-01-24 10:40:00,1976.51,1977.0,1968.01,1968.01,4807.0,1951.8459,1952.3298,1943.452,1943.452,4807.0
2020-01-24 10:45:00,1967.97,1971.61,1966.79,1970.7,2125.0,1943.4125,1947.0071,1942.2472,1946.1084,2125.0
2020-01-24 10:50:00,1972.46,1977.25,1972.46,1977.25,3247.0,1947.8465,1952.5767,1947.8465,1952.5767,3247.0
2020-01-24 10:55:00,1976.51,1978.0,1976.51,1978.0,1200.0,1951.8459,1953.3174,1951.8459,1953.3174,1200.0
2020-01-24 11:00:00,1976.78,1981.35,1975.74,1980.59,2515.0,1952.1126,1956.6256,1951.0856,1955.875,2515.0
2020-01-24 11:05:00,1979.99,1982.13,1979.99,1982.1,700.0,1955.2825,1957.3958,1955.2825,1957.3662,700.0
2020-01-24 11:10:00,1980.31,1981.13,1975.74,1976.96,2700.0,1955.5985,1956.4083,1951.0856,1952.2903,2700.0
2020-01-24 11:15:00,1976.08,1976.08,1969.09,1971.45,1880.0,1951.4213,1951.4213,1944.5185,1946.8491,1880.0
2020-01-24 11:20:00,1972.28,1973.66,1969.14,1971.3,1220.0,1947.6687,1949.0315,1944.5679,1946.701,1220.0
2020-01-24 11:25:00,1970.65,1976.1,1970.0,1975.0,4699.0,1946.0591,1951.4411,1945.4172,1950.3548,4699.0
2020-01-24 11:30:00,1974.7,1975.94,1971.78,1974.54,2000.0,1950.0585,1951.2831,1947.175,1949.9005,2000.0
2020-01-24 11:35:00,1973.01,1974.99,1972.01,1973.63,3000.0,1948.3896,1950.3449,1947.4021,1949.0019,3000.0
2020-01-24 11:40:00,1974.09,1974.46,1972.2,1974.17,2810.0,1949.4561,1949.8215,1947.5897,1949.5351,2810.0
2020-01-24 11:45:00,1973.47,1974.01,1971.26,1971.26,974.0,1948.8439,1949.3771,1946.6615,1946.6615,974.0
2020-01-24 11:50:00,1972.15,1972.15,1966.64,1966.64,5020.0,1947.5404,1947.5404,1942.0991,1942.0991,5020.0
2020-01-24 11:55:00,1968.69,1970.1,1967.41,1967.46,2100.0,1944.1235,1945.5159,1942.8595,1942.9089,2100.0
2020-01-24 12:00:00,1967.41,1969.58,1966.55,1967.72,800.0,1942.8595,1945.0024,1942.0102,1943.1656,800.0
2020-01-24 12:05:00,1969.11,1969.11,1966.01,1966.93,2261.0,1944.5383,1944.5383,1941.477,1942.3855,2261.0
2020-01-24 12:10:00,1966.0,1967.12,1965.01,1965.56,2964.0,1941.4671,1942.5731,1940.4895,1941.0326,2964.0
2020-01-24 12:15:00,1965.28,1965.28,1960.27,1961.41,1754.0,1940.7561,1940.7561,1935.8086,1936.9344,1754.0
2020-01-24 12:20:00,1960.93,1966.39,1960.93,1966.01,2889.0,1936.4604,1941.8522,1936.4604,1941.477,2889.0
2020-01-24 12:25:00,1965.16,1965.54,1960.22,1960.22,1300.0,1940.6376,1941.0128,1935.7592,1935.7592,1300.0
2020-01-24 12:30:00,1961.61,1966.91,1961.53,1966.9,1800.0,1937.1319,1942.3657,1937.0529,1942.3559,1800.0
2020-01-24 12:35:00,1967.04,1968.22,1965.97,1965.97,1833.0,1942.4941,1943.6594,1941.4375,1941.4375,1833.0
2020-01-24 12:40:00,1967.19,1968.85,1965.28,1965.28,1262.0,1942.6422,1944.2815,1940.7561,1940.7561,1262.0
2020-01-24 12:45:00,1966.72,1967.74,1966.43,1967.49,500.0,1942.1781,1943.1854,1941.8917,1942.9385,500.0
2020-01-24 12:50:00,1967.25,1967.25,1967.25,1967.25,100.0,1942.7015,1942.7015,1942.7015,1942.7015,100.0
2020-01-24 12:55:00,1967.04,1967.49,1965.63,1965.93,400.0,1942.4941,1942.9385,1941.1017,1941.398,400.0
2020-01-24 13:00:00,1965.61,1965.83,1963.16,1964.47,1364.0,1941.082,1941.2992,1938.6625,1939.9562,1364.0
2020-01-24 13:05:00,1963.14,1965.0,1963.14,1965.0,600.0,1938.6428,1940.4796,1938.6428,1940.4796,600.0
2020-01-24 13:10:00,1964.75,1964.75,1964.09,1964.1,400.0,1940.2327,1940.2327,1939.5809,1939.5908,400.0
2020-01-24 13:15:00,1963.35,1964.17,1963.32,1964.0,700.0,1938.8502,1939.6599,1938.8205,1939.4921,700.0
2020-01-24 13:20:00,1963.88,1967.35,1963.04,1964.29,1100.0,1939.3736,1942.8003,1938.544,1939.7784,1100.0
2020-01-24 13:25:00,1965.96,1965.96,1962.21,1963.03,1600.0,1941.4276,1941.4276,1937.7244,1938.5342,1600.0
2020-01-24 13:30:00,1962.21,1964.19,1961.57,1962.06,3500.0,1937.7244,1939.6797,1937.0924,1937.5763,3500.0
2020-01-24 13:35:00,1962.06,1963.27,1962.02,1963.27,1100.0,1937.5763,1938.7712,1937.5368,1938.7712,1100.0
2020-01-24 13:40:00,1961.95,1962.69,1960.0,1962.64,1547.0,1937.4676,1938.1984,1935.542,1938.149,1547.0
2020-01-24 13:45:00,1962.47,1962.68,1961.26,1961.26,713.0,1937.9811,1938.1885,1936.7862,1936.7862,713.0
2020-01-24 13:50:00,1960.69,1961.38,1960.0,1960.74,1489.0,1936.2234,1936.9047,1935.542,1936.2727,1489.0
2020-01-24 13:55:00,1960.29,1962.39,1960.02,1960.03,900.0,1935.8284,1937.9021,1935.5617,1935.5716,900.0
2020-01-24 14:00:00,1961.73,1962.57,1960.17,1962.16,1000.0,1937.2504,1938.0799,1935.7098,1937.675,1000.0
2020-01-24 14:05:00,1960.73,1962.83,1960.73,1962.02,1500.0,1936.2629,1938.3367,1936.2629,1937.5368,1500.0
2020-01-24 14:10:00,1960.62,1960.87,1960.31,1960.32,900.0,1936.1542,1936.4011,1935.8481,1935.858,900.0
2020-01-24 14:15:00,1960.86,1962.38,1959.52,1960.13,3856.0,1936.3912,1937.8923,1935.068,1935.6703,3856.0
2020-01-24 14:20:00,1959.53,1959.53,1957.88,1958.87,1655.0,1935.0778,1935.0778,1933.4484,1934.4261,1655.0
2020-01-24 14:25:00,1960.32,1962.22,1958.75,1959.06,1900.0,1935.858,1937.7343,1934.3076,1934.6137,1900.0
2020-01-24 14:30:00,1958.72,1962.47,1958.72,1962.46,700.0,1934.2779,1937.9811,1934.2779,1937.9713,700.0
2020-01-24 14:35:00,1962.73,1962.73,1960.25,1960.96,1549.0,1938.2379,1938.2379,1935.7889,1936.49,1549.0
2020-01-24 14:40:00,1961.34,1961.69,1959.0,1959.0,3572.0,1936.8652,1937.2109,1934.5544,1934.5544,3572.0
2020-01-24 14:45:00,1959.7,1960.85,1959.25,1960.85,1500.0,1935.2457,1936.3814,1934.8013,1936.3814,1500.0
2020-01-24 14:50:00,1961.01,1963.0,1960.38,1960.38,1079.0,1936.5394,1938.5045,1935.9172,1935.9172,1079.0
2020-01-24 14:55:00,1960.29,1962.9,1959.66,1962.61,2562.0,1935.8284,1938.4058,1935.2062,1938.1194,2562.0
2020-01-24 15:00:00,1962.53,1966.23,1961.68,1965.5,4125.0,1938.0404,1941.6942,1937.201,1940.9733,4125.0
2020-01-24 15:05:00,1966.23,1967.8,1965.3,1967.79,1600.0,1941.6942,1943.2446,1940.7758,1943.2348,1600.0
2020-01-24 15:10:00,1967.0,1967.01,1963.53,1965.66,2700.0,1942.4546,1942.4645,1939.0279,1941.1313,2700.0
2020-01-24 15:15:00,1966.0,1967.69,1965.98,1965.98,3300.0,1941.4671,1943.136,1941.4473,1941.4473,3300.0
2020-01-24 15:20:00,1966.42,1967.02,1963.72,1964.42,1900.0,1941.8819,1942.4744,1939.2155,1939.9068,1900.0
2020-01-24 15:25:00,1965.12,1965.91,1964.36,1964.78,4000.0,1940.5981,1941.3782,1939.8476,1940.2623,4000.0
2020-01-24 15:30:00,1963.53,1963.53,1957.82,1959.45,2720.0,1939.0279,1939.0279,1933.3892,1934.9988,2720.0
2020-01-24 15:35:00,1959.36,1962.12,1958.02,1958.02,2700.0,1934.91,1937.6355,1933.5867,1933.5867,2700.0
2020-01-24 15:40:00,1956.29,1960.55,1954.74,1959.6,5210.0,1931.8783,1936.0851,1930.3476,1935.147,5210.0
2020-01-24 15:45:00,1959.89,1962.01,1958.83,1960.65,2720.0,1935.4333,1937.5269,1934.3866,1936.1839,2720.0
2020-01-24 15:50:00,1959.06,1962.76,1955.39,1962.05,13961.0,1934.6137,1938.2675,1930.9895,1937.5664,13961.0
2020-01-24 15:55:00,1962.87,1964.02,1960.12,1962.38,10025.0,1938.3762,1939.5118,1935.6605,1937.8923,10025.0
2020-01-27 09:30:00,1908.83,1908.83,1876.05,1887.14,22351.0,1885.0105,1885.0105,1852.6395,1863.5912,22351.0
2020-01-27 09:35:00,1887.14,1888.18,1868.03,1881.63,20893.0,1863.5912,1864.6182,1844.7196,1858.1499,20893.0
2020-01-27 09:40:00,1886.07,1897.76,1881.49,1896.98,9730.0,1862.5345,1874.0786,1858.0117,1873.3084,9730.0
2020-01-27 09:45:00,1895.06,1896.8,1887.14,1890.65,6550.0,1871.4123,1873.1306,1863.5912,1867.0574,6550.0
2020-01-27 09:50:00,1890.0,1899.49,1888.85,1898.8,5300.0,1866.4155,1875.787,1865.2798,1875.1057,5300.0
2020-01-27 09:55:00,1898.61,1899.7,1890.02,1895.14,4562.0,1874.918,1875.9944,1866.4352,1871.4913,4562.0
2020-01-27 10:00:00,1892.52,1892.52,1886.89,1889.33,4528.0,1868.904,1868.904,1863.3443,1865.7538,4528.0
2020-01-27 10:05:00,1888.19,1890.08,1882.8,1887.93,6847.0,1864.6281,1866.4945,1859.3053,1864.3713,6847.0
2020-01-27 10:10:00,1886.6,1890.44,1886.6,1890.43,2638.0,1863.0579,1866.85,1863.0579,1866.8401,2638.0
2020-01-27 10:15:00,1891.23,1895.19,1890.23,1893.31,6635.0,1867.6301,1871.5407,1866.6426,1869.6842,6635.0
2020-01-27 10:20:00,1891.93,1899.63,1891.35,1899.63,3057.0,1868.3214,1875.9253,1867.7486,1875.9253,3057.0
2020-01-27 10:25:00,1898.92,1901.75,1896.48,1901.25,4600.0,1875.2242,1878.0188,1872.8146,1877.5251,4600.0
2020-01-27 10:30:00,1901.92,1901.92,1892.99,1894.2,2900.0,1878.1867,1878.1867,1869.3682,1870.5631,2900.0
2020-01-27 10:35:00,1891.84,1895.74,1891.84,1892.59,2793.0,1868.2325,1872.0838,1868.2325,1868.9732,2793.0
2020-01-27 10:40:00,1892.39,1892.39,1887.26,1888.04,2000.0,1868.7756,1868.7756,1863.7097,1864.4799,2000.0
2020-01-27 10:45:00,1889.58,1889.59,1882.39,1883.59,4700.0,1866.0007,1866.0106,1858.9004,1860.0855,4700.0
2020-01-27 10:50:00,1882.38,1885.66,1880.01,1880.51,10001.0,1858.8906,1862.1296,1856.5501,1857.0439,10001.0
2020-01-27 10:55:00,1880.52,1883.1,1879.0,1879.0,3400.0,1857.0538,1859.6016,1855.5527,1855.5527,3400.0
2020-01-27 11:00:00,1881.26,1883.08,1879.33,1879.33,2200.0,1857.7845,1859.5818,1855.8786,1855.8786,2200.0
2020-01-27 11:05:00,1879.21,1879.59,1875.12,1876.65,10547.0,1855.7601,1856.1354,1851.7212,1853.2321,10547.0
2020-01-27 11:10:00,1875.62,1880.0,1874.09,1880.0,5231.0,1852.2149,1856.5403,1850.704,1856.5403,5231.0
2020-01-27 11:15:00,1880.0,1882.77,1877.23,1882.17,4600.0,1856.5403,1859.2757,1853.8048,1858.6832,4600.0
2020-01-27 11:20:00,1881.4,1887.97,1880.55,1887.97,5510.0,1857.9228,1864.4108,1857.0834,1864.4108,5510.0
2020-01-27 11:25:00,1887.8,1888.9,1886.34,1887.27,3310.0,1864.2429,1865.3292,1862.8011,1863.7195,3310.0
2020-01-27 11:30:00,1886.34,1887.07,1879.01,1879.33,9333.0,1862.8011,1863.522,1855.5626,1855.8786,9333.0
2020-01-27 11:35:00,1880.78,1884.92,1879.21,1884.35,7556.0,1857.3105,1861.3989,1855.7601,1860.836,7556.0
2020-01-27 11:40:00,1884.05,1893.0,1883.02,1892.0,5925.0,1860.5397,1869.378,1859.5226,1868.3905,5925.0
2020-01-27 11:45:00,1890.0,1890.0,1886.33,1886.33,2800.0,1866.4155,1866.4155,1862.7913,1862.7913,2800.0
2020-01-27 11:50:00,1887.65,1894.64,1886.35,1892.03,3006.0,1864.0948,1870.9976,1862.811,1868.4201,3006.0
2020-01-27 11:55:00,1891.85,1895.9,1891.85,1895.9,3601.0,1868.2424,1872.2418,1868.2424,1872.2418,3601.0
2020-01-27 12:00:00,1894.56,1899.78,1894.56,1895.82,2500.0,1870.9186,1876.0734,1870.9186,1872.1628,2500.0
2020-01-27 12:05:00,1896.42,1899.92,1894.42,1899.66,1900.0,1872.7554,1876.2117,1870.7803,1875.9549,1900.0
2020-01-27 12:10:00,1900.0,1901.84,1899.6,1900.62,2100.0,1876.2907,1878.1077,1875.8957,1876.9029,2100.0
2020-01-27 12:15:00,1900.67,1905.84,1900.56,1905.84,8473.0,1876.9523,1882.0578,1876.8437,1882.0578,8473.0
2020-01-27 12:20:00,1904.46,1906.5,1900.9,1906.5,3590.0,1880.695,1882.7096,1877.1795,1882.7096,3590.0
2020-01-27 12:25:00,1904.19,1904.39,1903.14,1904.39,500.0,1880.4284,1880.6259,1879.3915,1880.6259,500.0
2020-01-27 12:30:00,1904.27,1905.0,1903.38,1904.88,900.0,1880.5074,1881.2283,1879.6285,1881.1098,900.0
2020-01-27 12:35:00,1903.95,1904.9,1902.26,1902.27,2963.0,1880.1914,1881.1295,1878.5225,1878.5324,2963.0
2020-01-27 12:40:00,1901.55,1904.77,1901.54,1904.35,3114.0,1877.8213,1881.0012,1877.8115,1880.5864,3114.0
2020-01-27 12:45:00,1904.21,1904.95,1902.69,1904.44,1600.0,1880.4482,1881.1789,1878.9471,1880.6753,1600.0
2020-01-27 12:50:00,1902.69,1910.63,1902.69,1910.06,3362.0,1878.9471,1886.788,1878.9471,1886.2252,3362.0
2020-01-27 12:55:00,1908.46,1909.73,1906.9,1908.62,7399.0,1884.6451,1885.8993,1883.1046,1884.8031,7399.0
2020-01-27 13:00:00,1907.53,1909.42,1907.53,1907.57,1550.0,1883.7267,1885.5931,1883.7267,1883.7662,1550.0
2020-01-27 13:05:00,1908.14,1909.71,1907.57,1908.74,1798.0,1884.3291,1885.8795,1883.7662,1884.9216,1798.0
2020-01-27 13:10:00,1908.73,1909.82,1907.61,1908.35,1100.0,1884.9117,1885.9881,1883.8057,1884.5365,1100.0
2020-01-27 13:15:00,1908.36,1911.26,1907.62,1911.26,2800.0,1884.5464,1887.4102,1883.8156,1887.4102,2800.0
2020-01-27 13:20:00,1913.44,1915.01,1911.02,1911.56,2772.0,1889.563,1891.1134,1887.1732,1887.7064,2772.0
2020-01-27 13:25:00,1911.12,1912.47,1908.9,1909.02,1012.0,1887.2719,1888.6051,1885.0796,1885.1981,1012.0
2020-01-27 13:30:00,1910.85,1912.62,1909.77,1909.77,1891.0,1887.0053,1888.7532,1885.9388,1885.9388,1891.0
2020-01-27 13:35:00,1910.57,1910.83,1908.95,1909.8,1600.0,1886.7288,1886.9855,1885.129,1885.9684,1600.0
2020-01-27 13:40:00,1909.34,1911.38,1907.96,1908.19,1605.0,1885.5141,1887.5287,1884.1514,1884.3785,1605.0
2020-01-27 13:45:00,1908.07,1908.13,1905.72,1907.46,800.0,1884.26,1884.3192,1881.9393,1883.6576,800.0
2020-01-27 13:50:00,1908.2,1908.2,1905.72,1906.46,2100.0,1884.3884,1884.3884,1881.9393,1882.6701,2100.0
2020-01-27 13:55:00,1907.05,1908.23,1906.71,1906.71,1900.0,1883.2527,1884.418,1882.917,1882.917,1900.0
2020-01-27 14:00:00,1907.11,1907.36,1904.29,1907.27,3655.0,1883.312,1883.5588,1880.5272,1883.47,3655.0
2020-01-27 14:05:00,1908.36,1910.37,1907.76,1909.33,3603.0,1884.5464,1886.5313,1883.9539,1885.5043,3603.0
2020-01-27 14:10:00,1910.0,1911.1,1907.2,1907.27,4900.0,1886.1659,1887.2522,1883.4008,1883.47,4900.0
2020-01-27 14:15:00,1909.36,1910.0,1908.71,1910.0,2200.0,1885.5339,1886.1659,1884.892,1886.1659,2200.0
2020-01-27 14:20:00,1907.96,1911.21,1907.96,1911.2,3360.0,1884.1514,1887.3608,1884.1514,1887.3509,3360.0
2020-01-27 14:25:00,1914.56,1917.9,1911.54,1912.98,2311.0,1890.669,1893.9673,1887.6867,1889.1087,2311.0
2020-01-27 14:30:00,1915.46,1915.46,1908.92,1910.76,4800.0,1891.5578,1891.5578,1885.0994,1886.9164,4800.0
2020-01-27 14:35:00,1910.02,1910.8,1907.95,1909.78,2270.0,1886.1856,1886.9559,1884.1415,1885.9486,2270.0
2020-01-27 14:40:00,1909.5,1912.0,1909.23,1910.05,4900.0,1885.6721,1888.1409,1885.4055,1886.2153,4900.0
2020-01-27 14:45:00,1910.06,1911.92,1909.52,1910.34,1200.0,1886.2252,1888.0619,1885.6919,1886.5017,1200.0
2020-01-27 14:50:00,1909.69,1910.0,1907.04,1908.89,5500.0,1885.8598,1886.1659,1883.2428,1885.0698,5500.0
2020-01-27 14:55:00,1908.43,1909.75,1907.2,1909.61,1000.0,1884.6155,1885.919,1883.4008,1885.7808,1000.0
2020-01-27 15:00:00,1909.95,1910.98,1907.92,1909.9,2823.0,1886.1165,1887.1337,1884.1119,1886.0671,2823.0
2020-01-27 15:05:00,1909.01,1910.43,1905.61,1906.59,4100.0,1885.1883,1886.5905,1881.8307,1882.7985,4100.0
2020-01-27 15:10:00,1906.59,1908.47,1905.61,1907.0,3821.0,1882.7985,1884.655,1881.8307,1883.2033,3821.0
2020-01-27 15:15:00,1906.16,1910.69,1906.16,1907.92,2863.0,1882.3738,1886.8473,1882.3738,1884.1119,2863.0
2020-01-27 15:20:00,1908.97,1909.8,1906.94,1908.43,2500.0,1885.1488,1885.9684,1883.1441,1884.6155,2500.0
2020-01-27 15:25:00,1907.48,1908.1,1903.13,1905.69,1200.0,1883.6773,1884.2896,1879.3816,1881.9097,1200.0
2020-01-27 15:30:00,1905.57,1907.27,1904.58,1906.33,4189.0,1881.7912,1883.47,1880.8135,1882.5417,4189.0
2020-01-27 15:35:00,1906.11,1908.28,1905.12,1908.14,1700.0,1882.3244,1884.4674,1881.3468,1884.3291,1700.0
2020-01-27 15:40:00,1909.3,1909.91,1908.88,1908.88,1851.0,1885.4746,1886.077,1885.0599,1885.0599,1851.0
2020-01-27 15:45:00,1908.55,1908.91,1906.31,1907.47,3006.0,1884.734,1885.0895,1882.5219,1883.6675,3006.0
2020-01-27 15:50:00,1907.54,1910.28,1906.39,1907.69,16258.0,1883.7366,1886.4424,1882.6009,1883.8847,16258.0
2020-01-27 15:55:00,1907.95,1910.89,1907.54,1908.89,9498.0,1884.1415,1887.0448,1883.7366,1885.0698,9498.0
2020-01-28 09:30:00,1914.67,1920.0,1900.0,1907.8,7219.0,1890.7776,1896.0411,1876.2907,1883.9934,7219.0
2020-01-28 09:35:00,1907.81,1915.17,1905.19,1911.37,8980.0,1884.0032,1891.2714,1881.4159,1887.5188,8980.0
2020-01-28 09:40:00,1912.34,1915.76,1911.71,1912.52,3602.0,1888.4767,1891.854,1887.8546,1888.6545,3602.0
2020-01-28 09:45:00,1913.13,1913.14,1909.01,1911.17,5019.0,1889.2568,1889.2667,1885.1883,1887.3213,5019.0
2020-01-28 09:50:00,1910.37,1912.97,1909.42,1909.42,3808.0,1886.5313,1889.0988,1885.5931,1885.5931,3808.0
2020-01-28 09:55:00,1909.47,1909.47,1902.08,1902.57,4500.0,1885.6425,1885.6425,1878.3447,1878.8286,4500.0
2020-01-28 10:00:00,1904.16,1910.93,1904.16,1909.09,4690.0,1880.3988,1887.0843,1880.3988,1885.2673,4690.0
2020-01-28 10:05:00,1909.49,1912.84,1908.99,1910.12,3560.0,1885.6623,1888.9705,1885.1685,1886.2844,3560.0
2020-01-28 10:10:00,1909.09,1909.54,1907.27,1907.71,5939.0,1885.2673,1885.7116,1883.47,1883.9045,5939.0
2020-01-28 10:15:00,1907.84,1908.35,1904.93,1904.93,5399.0,1884.0329,1884.5365,1881.1592,1881.1592,5399.0
2020-01-28 10:20:00,1904.43,1910.75,1903.33,1910.27,1700.0,1880.6654,1886.9065,1879.5791,1886.4325,1700.0
2020-01-28 10:25:00,1910.9,1913.75,1909.21,1909.21,2164.0,1887.0547,1889.8691,1885.3858,1885.3858,2164.0
2020-01-28 10:30:00,1911.08,1912.87,1911.03,1912.06,800.0,1887.2324,1889.0001,1887.183,1888.2002,800.0
2020-01-28 10:35:00,1912.98,1912.98,1912.23,1912.23,300.0,1889.1087,1889.1087,1888.3681,1888.3681,300.0
2020-01-28 10:40:00,1914.41,1917.89,1913.45,1916.2,4900.0,1890.5209,1893.9574,1889.5728,1892.2885,4900.0
2020-01-28 10:45:00,1915.58,1921.0,1914.72,1918.82,5148.0,1891.6763,1897.0286,1890.827,1894.8758,5148.0
2020-01-28 10:50:00,1919.74,1920.63,1917.32,1919.35,5349.0,1895.7844,1896.6633,1893.3946,1895.3992,5349.0
2020-01-28 10:55:00,1919.31,1923.01,1918.16,1923.0,1249.0,1895.3597,1899.0136,1894.2241,1899.0037,1249.0
2020-01-28 11:00:00,1921.71,1922.62,1916.63,1918.72,2706.0,1897.7298,1898.6284,1892.7132,1894.7771,2706.0
2020-01-28 11:05:00,1918.33,1918.56,1913.68,1914.54,5819.0,1894.392,1894.6191,1889.8,1890.6492,5819.0
2020-01-28 11:10:00,1916.47,1921.68,1914.9,1921.68,1000.0,1892.5552,1897.7001,1891.0048,1897.7001,1000.0
2020-01-28 11:15:00,1919.39,1920.95,1915.98,1919.5,3785.0,1895.4387,1896.9793,1892.0713,1895.5474,3785.0
2020-01-28 11:20:00,1919.24,1922.06,1918.88,1919.46,1933.0,1895.2906,1898.0754,1894.9351,1895.5079,1933.0
2020-01-28 11:25:00,1921.41,1921.99,1918.31,1920.23,2300.0,1897.4335,1898.0063,1894.3722,1896.2682,2300.0
2020-01-28 11:30:00,1921.31,1922.74,1920.23,1921.77,3272.0,1897.3348,1898.7469,1896.2682,1897.789,3272.0
2020-01-28 11:35:00,1923.08,1925.88,1922.78,1925.88,1300.0,1899.0827,1901.8477,1898.7864,1901.8477,1300.0
2020-01-28 11:40:00,1925.89,1926.72,1924.33,1925.77,2100.0,1901.8576,1902.6773,1900.3171,1901.7391,2100.0
2020-01-28 11:45:00,1926.16,1926.86,1925.41,1926.86,1200.0,1902.1242,1902.8155,1901.3836,1902.8155,1200.0
2020-01-28 11:50:00,1928.72,1928.72,1924.91,1928.12,1400.0,1904.6523,1904.6523,1900.8898,1904.0598,1400.0
2020-01-28 11:55:00,1929.0,1929.0,1924.0,1924.0,2000.0,1904.9288,1904.9288,1899.9912,1899.9912,2000.0
2020-01-28 12:00:00,1928.48,1929.2,1925.02,1925.02,1598.0,1904.4153,1905.1263,1900.9985,1900.9985,1598.0
2020-01-28 12:05:00,1927.11,1928.82,1925.02,1925.39,1300.0,1903.0624,1904.7511,1900.9985,1901.3639,1300.0
2020-01-28 12:10:00,1927.83,1930.0,1927.83,1929.64,2650.0,1903.7734,1905.9163,1903.7734,1905.5608,2650.0
2020-01-28 12:15:00,1931.67,1934.8,1931.1,1934.8,2507.0,1907.5655,1910.6564,1907.0026,1910.6564,2507.0
2020-01-28 12:20:00,1935.89,1937.02,1933.09,1933.3,5357.0,1911.7328,1912.8487,1908.9678,1909.1751,5357.0
2020-01-28 12:25:00,1932.59,1933.37,1931.1,1933.37,700.0,1908.474,1909.2443,1907.0026,1909.2443,700.0
2020-01-28 12:30:00,1933.53,1935.96,1933.53,1935.96,900.0,1909.4023,1911.802,1909.4023,1911.802,900.0
2020-01-28 12:35:00,1935.98,1936.56,1935.55,1935.79,1600.0,1911.8217,1912.3945,1911.3971,1911.6341,1600.0
2020-01-28 12:40:00,1935.23,1935.37,1931.95,1932.02,1700.0,1911.0811,1911.2193,1907.842,1907.9111,1700.0
2020-01-28 12:45:00,1932.02,1934.84,1932.02,1934.36,1200.0,1907.9111,1910.6959,1907.9111,1910.2219,1200.0
2020-01-28 12:50:00,1934.44,1934.44,1932.98,1932.99,1170.0,1910.3009,1910.3009,1908.8591,1908.869,1170.0
2020-01-28 12:55:00,1933.04,1933.32,1932.17,1933.32,1700.0,1908.9184,1909.1949,1908.0592,1909.1949,1700.0
2020-01-28 13:00:00,1933.58,1933.59,1928.99,1929.59,1500.0,1909.4517,1909.4615,1904.9189,1905.5114,1500.0
2020-01-28 13:05:00,1929.12,1932.11,1928.78,1931.09,1556.0,1905.0473,1908.0,1904.7116,1906.9927,1556.0
2020-01-28 13:10:00,1931.8,1932.59,1931.79,1932.33,700.0,1907.6939,1908.474,1907.684,1908.2173,700.0
2020-01-28 13:15:00,1932.34,1932.34,1929.64,1930.32,2000.0,1908.2271,1908.2271,1905.5608,1906.2323,2000.0
2020-01-28 13:20:00,1928.25,1930.86,1928.25,1930.44,800.0,1904.1882,1906.7656,1904.1882,1906.3508,800.0
2020-01-28 13:25:00,1931.01,1931.43,1926.45,1926.45,3600.0,1906.9137,1907.3285,1902.4106,1902.4106,3600.0
2020-01-28 13:30:00,1926.57,1928.37,1926.57,1927.13,1520.0,1902.5291,1904.3067,1902.5291,1903.0821,1520.0
2020-01-28 13:35:00,1926.27,1927.15,1925.25,1927.15,1200.0,1902.2329,1903.1019,1901.2256,1903.1019,1200.0
2020-01-28 13:40:00,1927.48,1930.97,1927.48,1930.97,1026.0,1903.4278,1906.8742,1903.4278,1906.8742,1026.0
2020-01-28 13:45:00,1929.88,1930.07,1928.97,1929.02,2300.0,1905.7978,1905.9855,1904.8992,1904.9486,2300.0
2020-01-28 13:50:00,1927.76,1929.3,1927.76,1928.55,600.0,1903.7043,1905.2251,1903.7043,1904.4844,600.0
2020-01-28 13:55:00,1927.7,1929.17,1925.65,1925.65,4100.0,1903.645,1905.0967,1901.6206,1901.6206,4100.0
2020-01-28 14:00:00,1927.36,1927.85,1924.99,1925.0,1900.0,1903.3093,1903.7932,1900.9688,1900.9787,1900.0
2020-01-28 14:05:00,1925.0,1926.83,1924.99,1926.83,2149.0,1900.9787,1902.7859,1900.9688,1902.7859,2149.0
2020-01-28 14:10:00,1926.57,1928.03,1926.47,1927.76,1000.0,1902.5291,1903.9709,1902.4304,1903.7043,1000.0
2020-01-28 14:15:00,1928.06,1928.27,1924.99,1926.66,4300.0,1904.0005,1904.2079,1900.9688,1902.618,4300.0
2020-01-28 14:20:00,1925.2,1925.98,1924.55,1925.89,3616.0,1901.1762,1901.9465,1900.5343,1901.8576,3616.0
2020-01-28 14:25:00,1925.23,1926.32,1924.5,1925.05,4806.0,1901.2059,1902.2822,1900.485,1901.0281,4806.0
2020-01-28 14:30:00,1926.22,1927.65,1925.86,1925.86,1305.0,1902.1835,1903.5957,1901.828,1901.828,1305.0
2020-01-28 14:35:00,1926.64,1927.59,1926.11,1926.99,1600.0,1902.5983,1903.5364,1902.0749,1902.9439,1600.0
2020-01-28 14:40:00,1926.36,1926.37,1925.05,1925.11,939.0,1902.3217,1902.3316,1901.0281,1901.0873,939.0
2020-01-28 14:45:00,1925.55,1925.83,1923.51,1923.51,2573.0,1901.5219,1901.7984,1899.5073,1899.5073,2573.0
2020-01-28 14:50:00,1923.54,1923.69,1922.24,1922.24,3300.0,1899.5369,1899.6851,1898.2532,1898.2532,3300.0
2020-01-28 14:55:00,1922.97,1924.76,1922.88,1923.56,2800.0,1898.9741,1900.7417,1898.8852,1899.5567,2800.0
2020-01-28 15:00:00,1922.95,1925.13,1922.95,1923.6,4400.0,1898.9543,1901.1071,1898.9543,1899.5962,4400.0
2020-01-28 15:05:00,1924.2,1926.16,1924.2,1925.89,3100.0,1900.1887,1902.1242,1900.1887,1901.8576,3100.0
2020-01-28 15:10:00,1925.56,1927.01,1925.25,1926.07,8092.0,1901.5317,1902.9636,1901.2256,1902.0354,8092.0
2020-01-28 15:15:00,1926.07,1926.12,1922.96,1923.26,2949.0,1902.0354,1902.0847,1898.9642,1899.2604,2949.0
2020-01-28 15:20:00,1923.0,1924.34,1922.74,1924.34,1469.0,1899.0037,1900.327,1898.7469,1900.327,1469.0
2020-01-28 15:25:00,1924.59,1925.97,1923.78,1924.45,2200.0,1900.5738,1901.9366,1899.7739,1900.4356,2200.0
2020-01-28 15:30:00,1924.94,1926.46,1923.87,1924.14,5204.0,1900.9195,1902.4205,1899.8628,1900.1295,5204.0
2020-01-28 15:35:00,1923.96,1924.58,1918.04,1918.04,4668.0,1899.9517,1900.564,1894.1056,1894.1056,4668.0
2020-01-28 15:40:00,1917.14,1918.11,1916.15,1916.15,3700.0,1893.2168,1894.1747,1892.2392,1892.2392,3700.0
2020-01-28 15:45:00,1916.55,1918.35,1916.32,1918.32,3900.0,1892.6342,1894.4117,1892.407,1894.3821,3900.0
2020-01-28 15:50:00,1918.57,1919.3,1915.37,1919.3,11736.0,1894.629,1895.3498,1891.4689,1895.3498,11736.0
2020-01-28 15:55:00,1919.19,1920.36,1915.34,1917.47,15234.0,1895.2412,1896.3966,1891.4393,1893.5427,15234.0
2020-01-29 09:30:00,1924.04,1933.04,1921.49,1933.04,6088.0,1900.0307,1908.9184,1897.5125,1908.9184,6088.0
2020-01-29 09:35:00,1927.09,1929.62,1921.02,1924.82,4768.0,1903.0426,1905.5411,1897.0484,1900.801,4768.0
2020-01-29 09:40:00,1927.81,1927.82,1918.0,1918.01,2400.0,1903.7537,1903.7635,1894.0661,1894.0759,2400.0
2020-01-29 09:45:00,1918.01,1918.01,1910.55,1910.77,1300.0,1894.0759,1894.0759,1886.709,1886.9263,1300.0
2020-01-29 09:50:00,1910.79,1911.29,1906.06,1907.17,1200.0,1886.946,1887.4398,1882.2751,1883.3712,1200.0
2020-01-29 09:55:00,1907.18,1908.55,1896.77,1896.77,4928.0,1883.3811,1884.734,1873.101,1873.101,4928.0
2020-01-29 10:00:00,1895.02,1903.31,1895.0,1895.93,10202.0,1871.3728,1879.5594,1871.3531,1872.2715,10202.0
2020-01-29 10:05:00,1895.6,1895.97,1890.09,1893.1,4448.0,1871.9456,1872.311,1866.5043,1869.4768,4448.0
2020-01-29 10:10:00,1894.27,1901.71,1891.1,1899.91,3100.0,1870.6322,1877.9793,1867.5017,1876.2018,3100.0
2020-01-29 10:15:00,1895.69,1896.84,1892.95,1894.81,3000.0,1872.0345,1873.1701,1869.3287,1871.1654,3000.0
2020-01-29 10:20:00,1893.15,1899.3,1892.94,1894.55,3100.0,1869.5262,1875.5994,1869.3188,1870.9087,3100.0
2020-01-29 10:25:00,1896.54,1899.07,1893.83,1893.95,2800.0,1872.8739,1875.3723,1870.1977,1870.3162,2800.0
2020-01-29 10:30:00,1896.31,1897.59,1895.25,1895.33,3493.0,1872.6467,1873.9108,1871.6,1871.679,3493.0
2020-01-29 10:35:00,1896.47,1899.01,1896.39,1896.96,1700.0,1872.8047,1875.313,1872.7257,1873.2886,1700.0
2020-01-29 10:40:00,1900.09,1900.09,1897.78,1899.34,3632.0,1876.3796,1876.3796,1874.0984,1875.6389,3632.0
2020-01-29 10:45:00,1899.71,1902.0,1898.08,1899.96,13457.0,1876.0043,1878.2657,1874.3946,1876.2512,13457.0
2020-01-29 10:50:00,1899.9,1899.9,1899.32,1899.32,700.0,1876.1919,1876.1919,1875.6192,1875.6192,700.0
2020-01-29 10:55:00,1900.57,1902.86,1899.34,1902.85,2700.0,1876.8536,1879.115,1875.6389,1879.1051,2700.0
2020-01-29 11:00:00,1903.85,1904.46,1901.82,1904.45,800.0,1880.0926,1880.695,1878.088,1880.6852,800.0
2020-01-29 11:05:00,1904.45,1904.46,1899.93,1902.41,2800.0,1880.6852,1880.695,1876.2216,1878.6706,2800.0
2020-01-29 11:10:00,1902.41,1904.74,1901.02,1901.5,1826.0,1878.6706,1880.9715,1877.298,1877.772,1826.0
2020-01-29 11:15:00,1902.61,1904.04,1901.46,1901.46,300.0,1878.8681,1880.2803,1877.7325,1877.7325,300.0
2020-01-29 11:20:00,1902.12,1904.52,1899.92,1902.04,1145.0,1878.3842,1880.7543,1876.2117,1878.3052,1145.0
2020-01-29 11:25:00,1903.6,1903.6,1900.8,1900.81,400.0,1879.8458,1879.8458,1877.0807,1877.0906,400.0
2020-01-29 11:30:00,1900.0,1900.72,1898.1,1900.72,9859.0,1876.2907,1877.0017,1874.4144,1877.0017,9859.0
2020-01-29 11:35:00,1899.87,1899.87,1895.67,1896.98,4397.0,1876.1623,1876.1623,1872.0147,1873.3084,4397.0
2020-01-29 11:40:00,1897.32,1897.33,1895.19,1897.09,1622.0,1873.6441,1873.654,1871.5407,1873.417,1622.0
2020-01-29 11:45:00,1896.07,1898.5,1896.07,1898.5,3163.0,1872.4097,1874.8094,1872.4097,1874.8094,3163.0
2020-01-29 11:50:00,1897.5,1899.58,1897.33,1899.57,1700.0,1873.8219,1875.8759,1873.654,1875.8661,1700.0
2020-01-29 11:55:00,1900.83,1900.83,1898.66,1898.7,700.0,1877.1103,1877.1103,1874.9674,1875.0069,700.0
2020-01-29 12:00:00,1899.24,1900.02,1899.05,1899.76,900.0,1875.5402,1876.3104,1875.3525,1876.0537,900.0
2020-01-29 12:05:00,1899.56,1899.57,1898.75,1898.76,300.0,1875.8562,1875.8661,1875.0563,1875.0662,300.0
2020-01-29 12:10:00,1899.39,1899.4,1897.06,1897.99,2453.0,1875.6883,1875.6982,1873.3874,1874.3058,2453.0
2020-01-29 12:15:00,1898.0,1901.13,1898.0,1900.44,3203.0,1874.3156,1877.4066,1874.3156,1876.7252,3203.0
2020-01-29 12:20:00,1899.85,1900.58,1899.43,1900.58,1300.0,1876.1426,1876.8634,1875.7278,1876.8634,1300.0
2020-01-29 12:25:00,1899.97,1900.13,1898.94,1899.25,1500.0,1876.2611,1876.4191,1875.2439,1875.55,1500.0
2020-01-29 12:30:00,1899.78,1899.78,1899.77,1899.78,100.0,1876.0734,1876.0734,1876.0636,1876.0734,100.0
2020-01-29 12:35:00,1901.25,1901.54,1900.03,1901.13,1350.0,1877.5251,1877.8115,1876.3203,1877.4066,1350.0
2020-01-29 12:40:00,1900.75,1900.75,1899.85,1900.09,1002.0,1877.0313,1877.0313,1876.1426,1876.3796,1002.0
2020-01-29 12:45:00,1899.82,1902.25,1899.81,1902.25,1000.0,1876.1129,1878.5126,1876.1031,1878.5126,1000.0
2020-01-29 12:50:00,1901.0,1901.85,1900.89,1901.85,1521.0,1877.2782,1878.1176,1877.1696,1878.1176,1521.0
2020-01-29 12:55:00,1900.77,1900.77,1898.71,1899.66,1524.0,1877.0511,1877.0511,1875.0168,1875.9549,1524.0
2020-01-29 13:00:00,1899.67,1901.07,1899.02,1901.07,1300.0,1875.9648,1877.3473,1875.3229,1877.3473,1300.0
2020-01-29 13:05:00,1899.86,1900.52,1899.86,1900.39,400.0,1876.1524,1876.8042,1876.1524,1876.6758,400.0
2020-01-29 13:10:00,1899.18,1900.15,1898.99,1899.33,1450.0,1875.4809,1876.4388,1875.2933,1875.629,1450.0
2020-01-29 13:15:00,1899.1,1900.65,1898.02,1900.65,935.0,1875.4019,1876.9326,1874.3354,1876.9326,935.0
2020-01-29 13:20:00,1899.94,1901.5,1899.94,1900.99,600.0,1876.2314,1877.772,1876.2314,1877.2683,600.0
2020-01-29 13:25:00,1902.01,1903.01,1902.0,1903.0,400.0,1878.2756,1879.2631,1878.2657,1879.2532,400.0
2020-01-29 13:30:00,1900.63,1902.37,1900.63,1902.37,300.0,1876.9128,1878.6311,1876.9128,1878.6311,300.0
2020-01-29 13:35:00,1902.4,1902.4,1899.85,1899.86,1300.0,1878.6607,1878.6607,1876.1426,1876.1524,1300.0
2020-01-29 13:40:00,1900.09,1900.09,1898.55,1898.57,1300.0,1876.3796,1876.3796,1874.8588,1874.8785,1300.0
2020-01-29 13:45:00,1899.3,1899.59,1899.09,1899.59,900.0,1875.5994,1875.8858,1875.392,1875.8858,900.0
2020-01-29 13:50:00,1900.22,1900.83,1900.22,1900.6,700.0,1876.5079,1877.1103,1876.5079,1876.8832,700.0
2020-01-29 13:55:00,1899.18,1901.8,1898.45,1901.8,1400.0,1875.4809,1878.0682,1874.76,1878.0682,1400.0
2020-01-29 14:00:00,1899.81,1902.09,1899.8,1902.09,1300.0,1876.1031,1878.3546,1876.0932,1878.3546,1300.0
2020-01-29 14:05:00,1902.29,1903.15,1899.5,1899.88,3000.0,1878.5521,1879.4014,1875.7969,1876.1722,3000.0
2020-01-29 14:10:00,1899.51,1899.65,1898.46,1899.65,2002.0,1875.8068,1875.9451,1874.7699,1875.9451,2002.0
2020-01-29 14:15:00,1899.99,1901.35,1898.74,1898.8,2300.0,1876.2808,1877.6238,1875.0464,1875.1057,2300.0
2020-01-29 14:20:00,1898.73,1899.33,1898.08,1898.08,2034.0,1875.0365,1875.629,1874.3946,1874.3946,2034.0
2020-01-29 14:25:00,1898.74,1899.34,1898.22,1899.33,500.0,1875.0464,1875.6389,1874.5329,1875.629,500.0
2020-01-29 14:30:00,1898.75,1899.37,1897.93,1897.94,1000.0,1875.0563,1875.6685,1874.2465,1874.2564,1000.0
2020-01-29 14:35:00,1897.98,1899.24,1897.74,1899.24,1300.0,1874.2959,1875.5402,1874.0589,1875.5402,1300.0
2020-01-29 14:40:00,1898.26,1898.89,1897.28,1898.16,2233.0,1874.5724,1875.1945,1873.6046,1874.4736,2233.0
2020-01-29 14:45:00,1898.38,1898.96,1896.66,1898.95,15082.0,1874.6909,1875.2637,1872.9924,1875.2538,15082.0
2020-01-29 14:50:00,1898.57,1898.87,1896.78,1897.22,2000.0,1874.8785,1875.1748,1873.1109,1873.5454,2000.0
2020-01-29 14:55:00,1897.37,1898.51,1897.27,1898.47,1800.0,1873.6935,1874.8193,1873.5948,1874.7798,1800.0
2020-01-29 15:00:00,1897.28,1897.83,1896.02,1896.2,3216.0,1873.6046,1874.1478,1872.3604,1872.5381,3216.0
2020-01-29 15:05:00,1896.8,1900.61,1896.4,1900.05,3500.0,1873.1306,1876.8931,1872.7356,1876.3401,3500.0
2020-01-29 15:10:00,1901.15,1901.61,1896.86,1898.52,3100.0,1877.4263,1877.8806,1873.1899,1874.8292,3100.0
2020-01-29 15:15:00,1897.95,1898.66,1895.12,1895.62,4186.0,1874.2663,1874.9674,1871.4716,1871.9653,4186.0
2020-01-29 15:20:00,1896.52,1896.52,1894.39,1895.98,2800.0,1872.8541,1872.8541,1870.7507,1872.3208,2800.0
2020-01-29 15:25:00,1898.38,1898.39,1896.25,1897.41,1405.0,1874.6909,1874.7008,1872.5875,1873.733,1405.0
2020-01-29 15:30:00,1897.62,1898.44,1896.01,1896.02,4100.0,1873.9404,1874.7502,1872.3505,1872.3604,4100.0
2020-01-29 15:35:00,1896.4,1897.47,1895.41,1896.37,3050.0,1872.7356,1873.7923,1871.758,1872.706,3050.0
2020-01-29 15:40:00,1894.75,1895.17,1892.96,1894.21,2912.0,1871.1062,1871.521,1869.3385,1870.5729,2912.0
2020-01-29 15:45:00,1894.23,1895.65,1893.26,1895.11,7901.0,1870.5927,1871.995,1869.6348,1871.4617,7901.0
2020-01-29 15:50:00,1894.67,1895.14,1892.87,1894.4,9111.0,1871.0272,1871.4913,1869.2497,1870.7606,9111.0
2020-01-29 15:55:00,1894.96,1898.96,1892.8,1893.46,10523.0,1871.3136,1875.2637,1869.1805,1869.8323,10523.0
2020-01-30 09:30:00,1871.42,1872.97,1858.86,1863.03,11088.0,1848.0673,1849.598,1835.6641,1839.782,11088.0
2020-01-30 09:35:00,1861.0,1869.68,1860.05,1869.16,9633.0,1837.7774,1846.349,1836.8392,1845.8355,9633.0
2020-01-30 09:40:00,1870.05,1876.38,1867.01,1874.34,6651.0,1846.7144,1852.9654,1843.7124,1850.9509,6651.0
2020-01-30 09:45:00,1875.71,1885.09,1873.5,1885.08,3810.0,1852.3038,1861.5667,1850.1214,1861.5569,3810.0
2020-01-30 09:50:00,1880.24,1885.09,1880.24,1881.45,5650.0,1856.7773,1861.5667,1856.7773,1857.9722,5650.0
2020-01-30 09:55:00,1881.03,1881.03,1873.61,1877.09,2500.0,1857.5574,1857.5574,1850.23,1853.6666,2500.0
2020-01-30 10:00:00,1877.09,1882.99,1877.09,1881.81,3049.0,1853.6666,1859.4929,1853.6666,1858.3277,3049.0
2020-01-30 10:05:00,1881.81,1885.52,1880.65,1884.9,2600.0,1858.3277,1861.9914,1857.1821,1861.3791,2600.0
2020-01-30 10:10:00,1884.35,1884.35,1873.31,1874.75,3225.0,1860.836,1860.836,1849.9337,1851.3558,3225.0
2020-01-30 10:15:00,1874.75,1874.75,1873.53,1873.54,413.0,1851.3558,1851.3558,1850.151,1850.1609,413.0
2020-01-30 10:20:00,1874.91,1878.9,1874.16,1878.9,3700.0,1851.5138,1855.454,1850.7731,1855.454,3700.0
2020-01-30 10:25:00,1879.2,1879.26,1877.97,1879.18,600.0,1855.7502,1855.8095,1854.5356,1855.7305,600.0
2020-01-30 10:30:00,1878.22,1878.23,1869.86,1872.99,3483.0,1854.7825,1854.7923,1846.5268,1849.6177,3483.0
2020-01-30 10:35:00,1873.22,1873.22,1869.86,1872.12,1810.0,1849.8449,1849.8449,1846.5268,1848.7586,1810.0
2020-01-30 10:40:00,1873.12,1873.12,1869.25,1872.62,2400.0,1849.7461,1849.7461,1845.9244,1849.2523,2400.0
2020-01-30 10:45:00,1873.55,1874.43,1871.42,1874.43,3396.0,1850.1707,1851.0398,1848.0673,1851.0398,3396.0
2020-01-30 10:50:00,1872.09,1872.25,1870.18,1870.21,1100.0,1848.729,1848.887,1846.8428,1846.8724,1100.0
2020-01-30 10:55:00,1869.07,1874.19,1869.06,1872.64,1300.0,1845.7466,1850.8028,1845.7368,1849.2721,1300.0
2020-01-30 11:00:00,1873.38,1876.02,1870.97,1875.95,3120.0,1850.0029,1852.6099,1847.6229,1852.5408,3120.0
2020-01-30 11:05:00,1874.29,1879.63,1874.29,1878.62,1200.0,1850.9015,1856.1749,1850.9015,1855.1775,1200.0
2020-01-30 11:10:00,1878.72,1882.0,1877.22,1881.99,2700.0,1855.2762,1858.5153,1853.7949,1858.5054,2700.0
2020-01-30 11:15:00,1882.41,1882.94,1879.74,1879.75,1715.0,1858.9202,1859.4436,1856.2835,1856.2934,1715.0
2020-01-30 11:20:00,1879.06,1879.82,1875.9,1879.82,2585.0,1855.612,1856.3625,1852.4914,1856.3625,2585.0
2020-01-30 11:25:00,1879.81,1882.05,1879.81,1880.15,2416.0,1856.3526,1858.5647,1856.3526,1856.6884,2416.0
2020-01-30 11:30:00,1880.26,1880.53,1876.53,1880.0,1500.0,1856.797,1857.0636,1853.1136,1856.5403,1500.0
2020-01-30 11:35:00,1879.62,1883.82,1879.62,1882.42,1200.0,1856.165,1860.3126,1856.165,1858.9301,1200.0
2020-01-30 11:40:00,1882.56,1882.73,1878.66,1879.21,1863.0,1859.0683,1859.2362,1855.217,1855.7601,1863.0
2020-01-30 11:45:00,1879.31,1884.38,1878.45,1884.38,1896.0,1855.8589,1860.8656,1855.0096,1860.8656,1896.0
2020-01-30 11:50:00,1884.19,1884.99,1883.18,1883.63,1800.0,1860.678,1861.468,1859.6806,1860.125,1800.0
2020-01-30 11:55:00,1882.44,1882.44,1876.87,1877.86,1894.0,1858.9498,1858.9498,1853.4493,1854.427,1894.0
2020-01-30 12:00:00,1877.33,1878.54,1876.8,1876.83,700.0,1853.9036,1855.0985,1853.3802,1853.4098,700.0
2020-01-30 12:05:00,1876.83,1876.83,1875.0,1875.0,4346.0,1853.4098,1853.4098,1851.6027,1851.6027,4346.0
2020-01-30 12:10:00,1875.0,1876.08,1875.0,1876.08,1389.0,1851.6027,1852.6692,1851.6027,1852.6692,1389.0
2020-01-30 12:15:00,1875.84,1878.57,1875.32,1878.56,1003.0,1852.4322,1855.1281,1851.9187,1855.1182,1003.0
2020-01-30 12:20:00,1877.94,1878.82,1877.79,1878.82,500.0,1854.506,1855.375,1854.3578,1855.375,500.0
2020-01-30 12:25:00,1878.82,1878.82,1875.0,1875.0,1437.0,1855.375,1855.375,1851.6027,1851.6027,1437.0
2020-01-30 12:30:00,1874.27,1875.4,1873.5,1875.4,1241.0,1850.8818,1851.9977,1850.1214,1851.9977,1241.0
2020-01-30 12:35:00,1875.77,1875.77,1868.0,1868.45,3820.0,1852.363,1852.363,1844.69,1845.1344,3820.0
2020-01-30 12:40:00,1868.71,1872.57,1868.0,1872.56,3033.0,1845.3911,1849.203,1844.69,1849.1931,3033.0
2020-01-30 12:45:00,1870.14,1870.14,1868.01,1868.12,1200.0,1846.8033,1846.8033,1844.6999,1844.8085,1200.0
2020-01-30 12:50:00,1868.0,1873.59,1868.0,1870.77,2121.0,1844.69,1850.2102,1844.69,1847.4254,2121.0
2020-01-30 12:55:00,1870.68,1872.41,1869.99,1870.2,2760.0,1847.3366,1849.045,1846.6552,1846.8625,2760.0
2020-01-30 13:00:00,1869.56,1871.13,1869.56,1870.12,1999.0,1846.2305,1847.7809,1846.2305,1846.7835,1999.0
2020-01-30 13:05:00,1870.11,1870.11,1867.21,1867.21,1800.0,1846.7737,1846.7737,1843.9099,1843.9099,1800.0
2020-01-30 13:10:00,1868.14,1870.45,1867.24,1869.74,2659.0,1844.8283,1847.1094,1843.9395,1846.4083,2659.0
2020-01-30 13:15:00,1869.57,1871.69,1869.31,1869.32,2172.0,1846.2404,1848.334,1845.9837,1845.9935,2172.0
2020-01-30 13:20:00,1869.74,1870.98,1868.75,1869.19,3606.0,1846.4083,1847.6328,1845.4306,1845.8652,3606.0
2020-01-30 13:25:00,1870.72,1871.0,1868.4,1868.88,2937.0,1847.3761,1847.6526,1845.085,1845.559,2937.0
2020-01-30 13:30:00,1868.84,1872.45,1868.84,1872.43,3000.0,1845.5195,1849.0845,1845.5195,1849.0647,3000.0
2020-01-30 13:35:00,1872.08,1872.08,1870.9,1871.17,2600.0,1848.7191,1848.7191,1847.5538,1847.8204,2600.0
2020-01-30 13:40:00,1871.91,1871.91,1869.41,1869.41,1884.0,1848.5512,1848.5512,1846.0824,1846.0824,1884.0
2020-01-30 13:45:00,1869.79,1871.1,1869.78,1870.42,3000.0,1846.4577,1847.7513,1846.4478,1847.0798,3000.0
2020-01-30 13:50:00,1870.42,1871.16,1869.73,1871.13,1200.0,1847.0798,1847.8106,1846.3984,1847.7809,1200.0
2020-01-30 13:55:00,1871.78,1872.28,1870.71,1870.71,5100.0,1848.4228,1848.9166,1847.3662,1847.3662,5100.0
2020-01-30 14:00:00,1871.38,1875.33,1871.38,1873.64,5000.0,1848.0278,1851.9285,1848.0278,1850.2596,5000.0
2020-01-30 14:05:00,1874.47,1874.62,1872.94,1873.25,3233.0,1851.0793,1851.2274,1849.5684,1849.8745,3233.0
2020-01-30 14:10:00,1873.96,1873.96,1871.34,1872.52,2131.0,1850.5756,1850.5756,1847.9883,1849.1536,2131.0
2020-01-30 14:15:00,1871.93,1873.69,1871.38,1873.69,500.0,1848.571,1850.309,1848.0278,1850.309,500.0
2020-01-30 14:20:00,1872.45,1873.6,1870.8,1870.8,5735.0,1849.0845,1850.2201,1847.4551,1847.4551,5735.0
2020-01-30 14:25:00,1871.05,1872.39,1870.5,1871.45,4374.0,1847.7019,1849.0252,1847.1588,1848.0969,4374.0
2020-01-30 14:30:00,1872.22,1872.22,1868.48,1868.72,4473.0,1848.8573,1848.8573,1845.164,1845.401,4473.0
2020-01-30 14:35:00,1868.19,1869.0,1867.59,1868.65,3280.0,1844.8776,1845.6775,1844.2851,1845.3319,3280.0
2020-01-30 14:40:00,1868.72,1878.01,1867.01,1868.75,9593.0,1845.401,1854.5751,1843.7124,1845.4306,9593.0
2020-01-30 14:45:00,1868.92,1875.01,1868.92,1872.4,3000.0,1845.5985,1851.6125,1845.5985,1849.0351,3000.0
2020-01-30 14:50:00,1873.05,1873.17,1868.33,1870.49,3804.0,1849.677,1849.7955,1845.0159,1847.1489,3804.0
2020-01-30 14:55:00,1871.78,1875.43,1871.13,1873.83,3963.0,1848.4228,1852.0273,1847.7809,1850.4472,3963.0
2020-01-30 15:00:00,1875.03,1875.31,1870.18,1872.94,3476.0,1851.6323,1851.9088,1846.8428,1849.5684,3476.0
2020-01-30 15:05:00,1873.17,1873.17,1868.95,1869.49,2501.0,1849.7955,1849.7955,1845.6281,1846.1614,2501.0
2020-01-30 15:10:00,1868.24,1869.64,1868.0,1869.64,2300.0,1844.927,1846.3095,1844.69,1846.3095,2300.0
2020-01-30 15:15:00,1870.26,1870.97,1868.67,1870.63,5099.0,1846.9218,1847.6229,1845.3516,1847.2872,5099.0
2020-01-30 15:20:00,1870.22,1872.1,1869.1,1869.1,2444.0,1846.8823,1848.7388,1845.7763,1845.7763,2444.0
2020-01-30 15:25:00,1868.89,1871.99,1868.63,1871.76,4852.0,1845.5689,1848.6302,1845.3121,1848.4031,4852.0
2020-01-30 15:30:00,1871.36,1872.29,1869.36,1870.02,4086.0,1848.0081,1848.9265,1846.033,1846.6848,4086.0
2020-01-30 15:35:00,1870.75,1870.75,1868.9,1870.21,4987.0,1847.4057,1847.4057,1845.5788,1846.8724,4987.0
2020-01-30 15:40:00,1869.89,1871.99,1869.45,1870.46,9991.0,1846.5564,1848.6302,1846.1219,1847.1193,9991.0
2020-01-30 15:45:00,1871.05,1871.87,1870.1,1870.66,5721.0,1847.7019,1848.5117,1846.7638,1847.3168,5721.0
2020-01-30 15:50:00,1870.26,1871.46,1869.75,1870.34,7589.0,1846.9218,1848.1068,1846.4182,1847.0008,7589.0
2020-01-30 15:55:00,1871.59,1874.03,1870.97,1871.27,11727.0,1848.2352,1850.6448,1847.6229,1847.9192,11727.0
2020-01-31 09:30:00,1865.93,1865.93,1852.15,1858.47,10930.0,1842.6458,1842.6458,1829.0378,1835.2789,10930.0
2020-01-31 09:35:00,1858.0,1858.0,1848.6,1855.93,8540.0,1834.8148,1834.8148,1825.5321,1832.7706,8540.0
2020-01-31 09:40:00,1853.96,1855.88,1850.78,1853.93,2508.0,1830.8252,1832.7212,1827.6849,1830.7956,2508.0
2020-01-31 09:45:00,1855.38,1855.39,1850.66,1854.06,2850.0,1832.2275,1832.2374,1827.5664,1830.924,2850.0
2020-01-31 09:50:00,1853.64,1854.77,1849.9,1852.23,2857.0,1830.5092,1831.6251,1826.8159,1829.1168,2857.0
2020-01-31 09:55:00,1852.04,1856.64,1850.42,1850.43,4518.0,1828.9292,1833.4718,1827.3294,1827.3392,4518.0
2020-01-31 10:00:00,1851.59,1851.59,1844.27,1844.27,3400.0,1828.4848,1828.4848,1821.2561,1821.2561,3400.0
2020-01-31 10:05:00,1845.73,1846.69,1842.35,1844.81,1400.0,1822.6979,1823.6459,1819.3601,1821.7894,1400.0
2020-01-31 10:10:00,1842.02,1843.54,1836.94,1838.91,4828.0,1819.0342,1820.5352,1814.0176,1815.963,4828.0
2020-01-31 10:15:00,1838.89,1842.69,1838.6,1842.69,3245.0,1815.9433,1819.6958,1815.6569,1819.6958,3245.0
2020-01-31 10:20:00,1843.05,1843.63,1837.76,1839.63,3420.0,1820.0513,1820.6241,1814.8274,1816.674,3420.0
2020-01-31 10:25:00,1839.09,1842.47,1830.0,1830.0,6043.0,1816.1408,1819.4786,1807.1642,1807.1642,6043.0
2020-01-31 10:30:00,1831.69,1833.9,1827.68,1828.51,8264.0,1808.8331,1811.0155,1804.8731,1805.6928,8264.0
2020-01-31 10:35:00,1829.41,1832.68,1828.01,1832.68,6063.0,1806.5815,1809.8107,1805.199,1809.8107,6063.0
2020-01-31 10:40:00,1833.44,1838.17,1833.33,1835.01,4000.0,1810.5613,1815.2322,1810.4526,1812.1117,4000.0
2020-01-31 10:45:00,1835.01,1837.06,1834.26,1835.12,2922.0,1812.1117,1814.1361,1811.371,1812.2203,2922.0
2020-01-31 10:50:00,1835.93,1835.94,1831.98,1831.98,1840.0,1813.0202,1813.0301,1809.1195,1809.1195,1840.0
2020-01-31 10:55:00,1831.86,1833.7,1828.97,1828.97,3103.0,1809.001,1810.818,1806.147,1806.147,3103.0
2020-01-31 11:00:00,1829.45,1831.64,1827.59,1831.63,6036.0,1806.621,1808.7837,1804.7843,1808.7738,6036.0
2020-01-31 11:05:00,1832.88,1832.89,1827.43,1827.5,2500.0,1810.0082,1810.0181,1804.6263,1804.6954,2500.0
2020-01-31 11:10:00,1827.52,1829.15,1826.69,1828.0,7600.0,1804.7151,1806.3248,1803.8955,1805.1891,7600.0
2020-01-31 11:15:00,1827.03,1833.38,1823.62,1833.3,6510.0,1804.2312,1810.502,1800.8638,1810.423,6510.0
2020-01-31 11:20:00,1831.83,1835.28,1830.9,1833.99,4360.0,1808.9714,1812.3783,1808.053,1811.1044,4360.0
2020-01-31 11:25:00,1832.99,1836.39,1831.91,1832.49,5653.0,1810.1169,1813.4744,1809.0504,1809.6231,5653.0
2020-01-31 11:30:00,1832.12,1834.46,1831.59,1834.46,3648.0,1809.2577,1811.5685,1808.7343,1811.5685,3648.0
2020-01-31 11:35:00,1835.12,1835.51,1827.93,1829.64,2100.0,1812.2203,1812.6054,1805.12,1806.8087,2100.0
2020-01-31 11:40:00,1831.16,1832.46,1830.35,1832.46,1500.0,1808.3097,1809.5935,1807.5098,1809.5935,1500.0
2020-01-31 11:45:00,1832.62,1839.64,1832.62,1836.9,5693.0,1809.7515,1816.6839,1809.7515,1813.9781,5693.0
2020-01-31 11:50:00,1834.18,1836.46,1832.11,1834.53,1300.0,1811.292,1813.5436,1809.2479,1811.6377,1300.0
2020-01-31 11:55:00,1833.21,1836.74,1833.21,1834.98,1673.0,1810.3341,1813.8201,1810.3341,1812.082,1673.0
2020-01-31 12:00:00,1835.77,1837.8,1834.81,1836.84,5300.0,1812.8622,1814.8669,1811.9142,1813.9188,5300.0
2020-01-31 12:05:00,1835.82,1835.83,1830.12,1830.16,1200.0,1812.9116,1812.9214,1807.2827,1807.3222,1200.0
2020-01-31 12:10:00,1830.33,1831.46,1829.14,1829.14,1900.0,1807.4901,1808.606,1806.3149,1806.3149,1900.0
2020-01-31 12:15:00,1828.57,1830.74,1828.56,1829.67,1013.0,1805.752,1807.895,1805.7422,1806.8383,1013.0
2020-01-31 12:20:00,1832.57,1832.57,1828.53,1828.53,800.0,1809.7021,1809.7021,1805.7125,1805.7125,800.0
2020-01-31 12:25:00,1829.46,1831.36,1828.41,1830.35,1328.0,1806.6309,1808.5072,1805.594,1807.5098,1328.0
2020-01-31 12:30:00,1830.42,1832.88,1828.96,1828.97,5000.0,1807.5789,1810.0082,1806.1372,1806.147,5000.0
2020-01-31 12:35:00,1828.96,1829.14,1823.11,1823.27,8639.0,1806.1372,1806.3149,1800.3602,1800.5182,8639.0
2020-01-31 12:40:00,1823.64,1827.12,1820.44,1825.72,6456.0,1800.8836,1804.3201,1797.7235,1802.9376,6456.0
2020-01-31 12:45:00,1823.82,1825.36,1823.76,1825.36,800.0,1801.0613,1802.5821,1801.0021,1802.5821,800.0
2020-01-31 12:50:00,1826.4,1829.58,1824.79,1827.82,3585.0,1803.6091,1806.7494,1802.0192,1805.0114,3585.0
2020-01-31 12:55:00,1829.69,1831.35,1828.97,1831.34,505.0,1806.8581,1808.4973,1806.147,1808.4875,505.0
2020-01-31 13:00:00,1830.63,1831.69,1830.24,1830.24,1100.0,1807.7863,1808.8331,1807.4012,1807.4012,1100.0
2020-01-31 13:05:00,1830.08,1831.21,1827.64,1827.71,3108.0,1807.2432,1808.3591,1804.8336,1804.9028,3108.0
2020-01-31 13:10:00,1825.46,1827.2,1821.43,1821.44,4322.0,1802.6808,1804.3991,1798.7011,1798.711,4322.0
2020-01-31 13:15:00,1822.06,1826.09,1822.06,1826.09,1100.0,1799.3233,1803.303,1799.3233,1803.303,1100.0
2020-01-31 13:20:00,1825.01,1828.29,1825.01,1826.15,2404.0,1802.2365,1805.4755,1802.2365,1803.3622,2404.0
2020-01-31 13:25:00,1828.93,1828.94,1824.76,1826.78,1461.0,1806.1075,1806.1174,1801.9896,1803.9844,1461.0
2020-01-31 13:30:00,1824.76,1824.76,1823.54,1823.55,200.0,1801.9896,1801.9896,1800.7848,1800.7947,200.0
2020-01-31 13:35:00,1826.2,1826.72,1826.08,1826.72,1000.0,1803.4116,1803.9251,1803.2931,1803.9251,1000.0
2020-01-31 13:40:00,1826.33,1826.54,1824.14,1825.43,1360.0,1803.54,1803.7474,1801.3773,1802.6512,1360.0
2020-01-31 13:45:00,1826.5,1828.97,1826.4,1827.68,1200.0,1803.7079,1806.147,1803.6091,1804.8731,1200.0
2020-01-31 13:50:00,1827.95,1827.95,1823.33,1826.61,3483.0,1805.1398,1805.1398,1800.5774,1803.8165,3483.0
2020-01-31 13:55:00,1828.41,1828.99,1825.52,1828.91,2422.0,1805.594,1806.1668,1802.7401,1806.0878,2422.0
2020-01-31 14:00:00,1829.85,1831.2,1828.85,1831.19,1300.0,1807.0161,1808.3492,1806.0285,1808.3393,1300.0
2020-01-31 14:05:00,1831.22,1832.33,1829.28,1831.3,2520.0,1808.369,1809.4651,1806.4532,1808.448,2520.0
2020-01-31 14:10:00,1831.98,1836.71,1829.17,1835.94,6482.0,1809.1195,1813.7905,1806.3445,1813.0301,6482.0
2020-01-31 14:15:00,1837.7,1840.47,1835.86,1838.72,4081.0,1814.7681,1817.5035,1812.9511,1815.7754,4081.0
2020-01-31 14:20:00,1837.3,1841.0,1832.59,1832.59,4250.0,1814.3731,1818.0269,1809.7219,1809.7219,4250.0
2020-01-31 14:25:00,1833.91,1836.3,1833.91,1835.37,1800.0,1811.0254,1813.3856,1811.0254,1812.4672,1800.0
2020-01-31 14:30:00,1836.3,1839.01,1836.23,1838.3,2800.0,1813.3856,1816.0618,1813.3164,1815.3606,2800.0
2020-01-31 14:35:00,1839.63,1840.23,1837.85,1837.86,1243.0,1816.674,1817.2665,1814.9162,1814.9261,1243.0
2020-01-31 14:40:00,1835.68,1835.69,1835.68,1835.68,200.0,1812.7733,1812.7832,1812.7733,1812.7733,200.0
2020-01-31 14:45:00,1835.21,1835.9,1833.14,1833.32,1600.0,1812.3092,1812.9906,1810.265,1810.4428,1600.0
2020-01-31 14:50:00,1831.88,1832.25,1831.51,1831.51,1964.0,1809.0207,1809.3861,1808.6553,1808.6553,1964.0
2020-01-31 14:55:00,1832.25,1833.19,1831.09,1833.0,1250.0,1809.3861,1810.3144,1808.2406,1810.1268,1250.0
2020-01-31 15:00:00,1832.33,1832.33,1829.89,1831.22,1738.0,1809.4651,1809.4651,1807.0556,1808.369,1738.0
2020-01-31 15:05:00,1830.79,1830.87,1829.68,1829.81,400.0,1807.9443,1808.0233,1806.8482,1806.9766,400.0
2020-01-31 15:10:00,1828.3,1829.47,1826.83,1829.17,1800.0,1805.4854,1806.6408,1804.0337,1806.3445,1800.0
2020-01-31 15:15:00,1827.71,1829.01,1826.87,1828.49,3121.0,1804.9028,1806.1865,1804.0732,1805.673,3121.0
2020-01-31 15:20:00,1827.71,1827.98,1826.89,1827.97,1001.0,1804.9028,1805.1694,1804.093,1805.1595,1001.0
2020-01-31 15:25:00,1828.27,1828.27,1826.31,1826.71,2784.0,1805.4558,1805.4558,1803.5202,1803.9152,2784.0
2020-01-31 15:30:00,1827.55,1827.55,1823.37,1823.86,2300.0,1804.7448,1804.7448,1800.6169,1801.1008,2300.0
2020-01-31 15:35:00,1823.87,1824.04,1822.17,1823.8,2050.0,1801.1107,1801.2786,1799.4319,1801.0416,2050.0
2020-01-31 15:40:00,1822.9,1828.48,1820.77,1827.33,6175.0,1800.1528,1805.6632,1798.0494,1804.5275,6175.0
2020-01-31 15:45:00,1825.81,1828.55,1824.8,1827.31,1720.0,1803.0265,1805.7323,1802.0291,1804.5078,1720.0
2020-01-31 15:50:00,1827.78,1834.17,1826.91,1832.43,13654.0,1804.9719,1811.2822,1804.1127,1809.5639,13654.0
2020-01-31 15:55:00,1833.06,1833.06,1828.19,1830.0,10380.0,1810.186,1810.186,1805.3768,1807.1642,10380.0
2020-02-03 09:30:00,1838.87,1848.28,1831.7,1848.28,35838.0,1815.9235,1825.2161,1808.843,1825.2161,35838.0
2020-02-03 09:35:00,1848.0,1858.16,1846.3,1846.74,13169.0,1824.9396,1834.9728,1823.2608,1823.6953,13169.0
2020-02-03 09:40:00,1845.92,1847.5,1830.64,1832.38,5810.0,1822.8855,1824.4458,1807.7962,1809.5145,5810.0
2020-02-03 09:45:00,1832.54,1836.84,1831.01,1831.5,9427.0,1809.6725,1813.9188,1808.1616,1808.6455,9427.0
2020-02-03 09:50:00,1833.25,1835.45,1830.05,1831.65,4354.0,1810.3736,1812.5462,1807.2136,1808.7936,4354.0
2020-02-03 09:55:00,1837.18,1842.97,1836.42,1842.97,2892.0,1814.2546,1819.9723,1813.5041,1819.9723,2892.0
2020-02-03 10:00:00,1845.0,1855.01,1844.95,1855.0,4746.0,1821.977,1831.8621,1821.9276,1831.8522,4746.0
2020-02-03 10:05:00,1854.3,1854.3,1847.24,1847.25,3651.0,1831.161,1831.161,1824.1891,1824.1989,3651.0
2020-02-03 10:10:00,1847.36,1851.25,1847.36,1849.97,3700.0,1824.3076,1828.149,1824.3076,1826.885,3700.0
2020-02-03 10:15:00,1847.68,1848.8,1840.58,1844.35,5269.0,1824.6236,1825.7296,1817.6122,1821.3351,5269.0
2020-02-03 10:20:00,1845.82,1848.6,1844.66,1847.93,1500.0,1822.7868,1825.5321,1821.6413,1824.8704,1500.0
2020-02-03 10:25:00,1846.08,1849.02,1841.63,1842.1,20951.0,1823.0435,1825.9468,1818.6491,1819.1132,20951.0
2020-02-03 10:30:00,1844.81,1851.16,1843.99,1849.37,5618.0,1821.7894,1828.0601,1820.9796,1826.2925,5618.0
2020-02-03 10:35:00,1850.35,1852.67,1850.0,1852.67,6783.0,1827.2602,1829.5513,1826.9146,1829.5513,6783.0
2020-02-03 10:40:00,1852.56,1856.26,1852.56,1854.64,4268.0,1829.4427,1833.0965,1829.4427,1831.4967,4268.0
2020-02-03 10:45:00,1854.96,1856.83,1854.31,1854.61,2145.0,1831.8127,1833.6594,1831.1708,1831.4671,2145.0
2020-02-03 10:50:00,1854.88,1855.13,1852.5,1853.13,1791.0,1831.7337,1831.9806,1829.3834,1830.0056,1791.0
2020-02-03 10:55:00,1853.36,1853.59,1851.03,1852.98,7129.0,1830.2327,1830.4598,1827.9318,1829.8574,7129.0
2020-02-03 11:00:00,1852.13,1853.14,1849.95,1849.95,5280.0,1829.018,1830.0154,1826.8652,1826.8652,5280.0
2020-02-03 11:05:00,1849.63,1851.46,1848.98,1848.99,3000.0,1826.5492,1828.3564,1825.9073,1825.9172,3000.0
2020-02-03 11:10:00,1850.76,1852.9,1848.36,1848.37,5396.0,1827.6651,1829.7784,1825.2951,1825.305,5396.0
2020-02-03 11:15:00,1846.63,1847.53,1844.93,1846.94,2400.0,1823.5867,1824.4754,1821.9079,1823.8928,2400.0
2020-02-03 11:20:00,1847.58,1849.58,1847.47,1848.75,1300.0,1824.5248,1826.4999,1824.4162,1825.6802,1300.0
2020-02-03 11:25:00,1848.1,1849.2,1844.71,1844.71,5130.0,1825.0383,1826.1246,1821.6906,1821.6906,5130.0
2020-02-03 11:30:00,1845.79,1845.79,1840.0,1840.0,2207.0,1822.7571,1822.7571,1817.0394,1817.0394,2207.0
2020-02-03 11:35:00,1838.0,1839.23,1832.17,1838.86,7203.0,1815.0644,1816.279,1809.3071,1815.9136,7203.0
2020-02-03 11:40:00,1836.09,1838.71,1832.37,1835.0,5069.0,1813.1782,1815.7655,1809.5046,1812.1018,5069.0
2020-02-03 11:45:00,1834.48,1834.63,1831.75,1832.2,2161.0,1811.5883,1811.7364,1808.8923,1809.3367,2161.0
2020-02-03 11:50:00,1833.33,1835.35,1833.33,1835.34,1400.0,1810.4526,1812.4474,1810.4526,1812.4376,1400.0
2020-02-03 11:55:00,1836.57,1840.61,1833.68,1840.6,1400.0,1813.6522,1817.6418,1810.7983,1817.6319,1400.0
2020-02-03 12:00:00,1840.97,1845.61,1840.97,1845.43,1480.0,1817.9973,1822.5794,1817.9973,1822.4016,1480.0
2020-02-03 12:05:00,1845.52,1846.98,1845.52,1846.98,900.0,1822.4905,1823.9323,1822.4905,1823.9323,900.0
2020-02-03 12:10:00,1843.68,1846.59,1843.68,1846.59,1459.0,1820.6735,1823.5472,1820.6735,1823.5472,1459.0
2020-02-03 12:15:00,1846.66,1846.66,1844.31,1846.66,2208.0,1823.6163,1823.6163,1821.2956,1823.6163,2208.0
2020-02-03 12:20:00,1845.5,1847.61,1845.49,1847.61,1545.0,1822.4708,1824.5544,1822.4609,1824.5544,1545.0
2020-02-03 12:25:00,1847.4,1847.4,1838.21,1841.39,3594.0,1824.3471,1824.3471,1815.2717,1818.4121,3594.0
2020-02-03 12:30:00,1840.01,1841.76,1840.0,1840.0,2003.0,1817.0493,1818.7774,1817.0394,1817.0394,2003.0
2020-02-03 12:35:00,1837.68,1840.09,1837.67,1840.09,745.0,1814.7484,1817.1283,1814.7385,1817.1283,745.0
2020-02-03 12:40:00,1840.42,1843.78,1840.41,1843.78,1600.0,1817.4542,1820.7722,1817.4443,1820.7722,1600.0
2020-02-03 12:45:00,1843.78,1846.0,1843.05,1845.47,2000.0,1820.7722,1822.9645,1820.0513,1822.4411,2000.0
2020-02-03 12:50:00,1845.88,1845.89,1844.56,1844.57,1460.0,1822.846,1822.8559,1821.5425,1821.5524,1460.0
2020-02-03 12:55:00,1842.99,1842.99,1842.51,1842.51,400.0,1819.9921,1819.9921,1819.5181,1819.5181,400.0
2020-02-03 13:00:00,1842.51,1842.51,1838.9,1839.05,2230.0,1819.5181,1819.5181,1815.9531,1816.1013,2230.0
2020-02-03 13:05:00,1839.09,1839.98,1835.83,1839.97,6336.0,1816.1408,1817.0197,1812.9214,1817.0098,6336.0
2020-02-03 13:10:00,1840.65,1841.0,1840.23,1840.88,1600.0,1817.6813,1818.0269,1817.2665,1817.9084,1600.0
2020-02-03 13:15:00,1842.83,1844.13,1840.75,1844.13,2464.0,1819.8341,1821.1179,1817.78,1821.1179,2464.0
2020-02-03 13:20:00,1845.0,1846.7,1844.99,1846.0,1762.0,1821.977,1823.6558,1821.9671,1822.9645,1762.0
2020-02-03 13:25:00,1845.97,1845.98,1843.32,1843.71,1300.0,1822.9349,1822.9448,1820.318,1820.7031,1300.0
2020-02-03 13:30:00,1844.15,1845.27,1842.08,1843.13,2100.0,1821.1376,1822.2436,1819.0934,1820.1303,2100.0
2020-02-03 13:35:00,1843.38,1846.89,1843.36,1846.79,2100.0,1820.3772,1823.8434,1820.3575,1823.7447,2100.0
2020-02-03 13:40:00,1846.9,1847.01,1845.41,1845.41,1529.0,1823.8533,1823.9619,1822.3819,1822.3819,1529.0
2020-02-03 13:45:00,1845.44,1846.08,1843.48,1846.08,1900.0,1822.4115,1823.0435,1820.476,1823.0435,1900.0
2020-02-03 13:50:00,1846.36,1846.37,1844.59,1844.6,1100.0,1823.32,1823.3299,1821.5721,1821.582,1100.0
2020-02-03 13:55:00,1844.6,1844.94,1840.36,1843.31,6532.0,1821.582,1821.9178,1817.3949,1820.3081,6532.0
2020-02-03 14:00:00,1843.49,1844.13,1841.73,1843.99,3017.0,1820.4859,1821.1179,1818.7478,1820.9796,3017.0
2020-02-03 14:05:00,1843.99,1843.99,1841.96,1843.51,2916.0,1820.9796,1820.9796,1818.9749,1820.5056,2916.0
2020-02-03 14:10:00,1842.8,1842.8,1841.31,1841.38,1400.0,1819.8045,1819.8045,1818.3331,1818.4022,1400.0
2020-02-03 14:15:00,1841.43,1845.46,1841.24,1843.46,1500.0,1818.4516,1822.4313,1818.2639,1820.4562,1500.0
2020-02-03 14:20:00,1844.74,1845.39,1843.45,1843.5,2121.0,1821.7203,1822.3621,1820.4463,1820.4957,2121.0
2020-02-03 14:25:00,1844.26,1844.35,1842.89,1843.22,1500.0,1821.2462,1821.3351,1819.8933,1820.2192,1500.0
2020-02-03 14:30:00,1843.75,1844.05,1840.31,1840.31,1800.0,1820.7426,1821.0389,1817.3455,1817.3455,1800.0
2020-02-03 14:35:00,1840.61,1842.93,1840.6,1842.53,1642.0,1817.6418,1819.9328,1817.6319,1819.5378,1642.0
2020-02-03 14:40:00,1844.08,1844.08,1842.89,1842.89,1530.0,1821.0685,1821.0685,1819.8933,1819.8933,1530.0
2020-02-03 14:45:00,1841.83,1843.07,1841.4,1843.05,5819.0,1818.8466,1820.0711,1818.4219,1820.0513,5819.0
2020-02-03 14:50:00,1843.05,1843.39,1841.93,1842.72,3400.0,1820.0513,1820.3871,1818.9453,1819.7255,3400.0
2020-02-03 14:55:00,1843.06,1843.52,1843.05,1843.52,500.0,1820.0612,1820.5155,1820.0513,1820.5155,500.0
2020-02-03 15:00:00,1844.88,1844.88,1842.31,1842.44,3509.0,1821.8585,1821.8585,1819.3206,1819.449,3509.0
2020-02-03 15:05:00,1843.69,1844.57,1843.29,1843.62,2648.0,1820.6834,1821.5524,1820.2883,1820.6142,2648.0
2020-02-03 15:10:00,1843.42,1845.25,1842.99,1844.85,3200.0,1820.4167,1822.2239,1819.9921,1821.8289,3200.0
2020-02-03 15:15:00,1843.94,1844.58,1840.76,1843.08,4600.0,1820.9302,1821.5622,1817.7899,1820.081,4600.0
2020-02-03 15:20:00,1843.41,1844.22,1843.0,1843.96,1200.0,1820.4068,1821.2067,1820.002,1820.95,1200.0
2020-02-03 15:25:00,1843.73,1844.98,1843.0,1844.07,3085.0,1820.7229,1821.9573,1820.002,1821.0586,3085.0
2020-02-03 15:30:00,1843.94,1844.33,1843.42,1844.33,4918.0,1820.9302,1821.3154,1820.4167,1821.3154,4918.0
2020-02-03 15:35:00,1844.96,1845.48,1842.23,1843.0,3582.0,1821.9375,1822.451,1819.2416,1820.002,3582.0
2020-02-03 15:40:00,1842.23,1842.23,1840.34,1841.22,1500.0,1819.2416,1819.2416,1817.3752,1818.2442,1500.0
2020-02-03 15:45:00,1838.37,1839.13,1837.11,1838.65,4384.0,1815.4297,1816.1803,1814.1855,1815.7062,4384.0
2020-02-03 15:50:00,1837.12,1841.2,1835.25,1840.48,8083.0,1814.1953,1818.2244,1812.3487,1817.5134,8083.0
2020-02-03 15:55:00,1841.59,1842.03,1838.05,1840.0,12326.0,1818.6096,1819.0441,1815.1137,1817.0394,12326.0
2020-02-04 09:30:00,1857.06,1868.0,1848.17,1862.72,11545.0,1833.8865,1844.69,1825.1075,1839.4759,11545.0
2020-02-04 09:35:00,1864.04,1875.52,1859.3,1875.52,10918.0,1840.7794,1852.1162,1836.0986,1852.1162,10918.0
2020-02-04 09:40:00,1872.87,1882.12,1872.86,1882.12,7601.0,1849.4992,1858.6338,1849.4894,1858.6338,7601.0
2020-02-04 09:45:00,1881.13,1895.5,1879.19,1894.51,4815.0,1857.6562,1871.8468,1855.7404,1870.8692,4815.0
2020-02-04 09:50:00,1894.96,1894.98,1888.63,1888.63,6561.0,1871.3136,1871.3333,1865.0626,1865.0626,6561.0
2020-02-04 09:55:00,1885.78,1890.0,1883.01,1887.19,4308.0,1862.2481,1866.4155,1859.5127,1863.6405,4308.0
2020-02-04 10:00:00,1887.42,1889.74,1885.29,1887.11,2776.0,1863.8677,1866.1587,1861.7642,1863.5615,2776.0
2020-02-04 10:05:00,1887.11,1887.11,1884.29,1885.0,1200.0,1863.5615,1863.5615,1860.7767,1861.4779,1200.0
2020-02-04 10:10:00,1886.52,1886.53,1883.04,1884.97,1511.0,1862.9789,1862.9888,1859.5423,1861.4482,1511.0
2020-02-04 10:15:00,1885.5,1886.86,1881.09,1881.09,3114.0,1861.9716,1863.3147,1857.6167,1857.6167,3114.0
2020-02-04 10:20:00,1880.41,1884.87,1879.5,1884.87,2200.0,1856.9451,1861.3495,1856.0465,1861.3495,2200.0
2020-02-04 10:25:00,1884.61,1886.66,1883.01,1886.05,3200.0,1861.0927,1863.1171,1859.5127,1862.5148,3200.0
2020-02-04 10:30:00,1885.83,1889.94,1885.83,1889.62,1650.0,1862.2975,1866.3562,1862.2975,1866.0402,1650.0
2020-02-04 10:35:00,1888.57,1889.74,1884.47,1885.36,3380.0,1865.0033,1866.1587,1860.9545,1861.8334,3380.0
2020-02-04 10:40:00,1885.34,1889.87,1884.83,1884.83,4592.0,1861.8136,1866.2871,1861.31,1861.31,4592.0
2020-02-04 10:45:00,1885.0,1887.33,1883.5,1887.32,4144.0,1861.4779,1863.7788,1859.9966,1863.7689,4144.0
2020-02-04 10:50:00,1886.16,1886.16,1878.65,1878.66,3688.0,1862.6234,1862.6234,1855.2071,1855.217,3688.0
2020-02-04 10:55:00,1879.22,1882.23,1878.65,1881.83,1381.0,1855.77,1858.7424,1855.2071,1858.3474,1381.0
2020-02-04 11:00:00,1881.84,1882.71,1876.53,1876.54,3782.0,1858.3573,1859.2164,1853.1136,1853.1234,3782.0
2020-02-04 11:05:00,1878.01,1878.91,1876.17,1876.23,945.0,1854.5751,1855.4639,1852.7581,1852.8173,945.0
2020-02-04 11:10:00,1875.89,1878.37,1875.89,1876.69,2474.0,1852.4815,1854.9306,1852.4815,1853.2716,2474.0
2020-02-04 11:15:00,1877.63,1880.68,1876.8,1878.55,3400.0,1854.1998,1857.2118,1853.3802,1855.1084,3400.0
2020-02-04 11:20:00,1878.19,1880.97,1877.06,1880.97,3080.0,1854.7528,1857.4982,1853.6369,1857.4982,3080.0
2020-02-04 11:25:00,1880.35,1884.72,1879.71,1881.21,3100.0,1856.8859,1861.2014,1856.2539,1857.7352,3100.0
2020-02-04 11:30:00,1881.77,1883.23,1880.63,1881.56,1200.0,1858.2882,1859.73,1857.1624,1858.0808,1200.0
2020-02-04 11:35:00,1881.33,1883.52,1881.33,1882.89,700.0,1857.8537,1860.0163,1857.8537,1859.3942,700.0
2020-02-04 11:40:00,1882.89,1882.89,1877.38,1877.4,1708.0,1859.3942,1859.3942,1853.953,1853.9727,1708.0
2020-02-04 11:45:00,1879.0,1879.19,1877.55,1879.19,1788.0,1855.5527,1855.7404,1854.1208,1855.7404,1788.0
2020-02-04 11:50:00,1880.37,1880.37,1878.53,1879.13,2443.0,1856.9056,1856.9056,1855.0886,1855.6811,2443.0
2020-02-04 11:55:00,1878.72,1879.92,1878.02,1879.92,2559.0,1855.2762,1856.4613,1854.585,1856.4613,2559.0
2020-02-04 12:00:00,1880.12,1880.66,1878.26,1878.63,6368.0,1856.6588,1857.192,1854.822,1855.1874,6368.0
2020-02-04 12:05:00,1878.81,1878.82,1876.14,1877.44,3212.0,1855.3651,1855.375,1852.7284,1854.0122,3212.0
2020-02-04 12:10:00,1878.3,1880.26,1878.07,1879.67,5437.0,1854.8615,1856.797,1854.6343,1856.2144,5437.0
2020-02-04 12:15:00,1880.24,1881.54,1879.57,1879.96,8032.0,1856.7773,1858.061,1856.1156,1856.5008,8032.0
2020-02-04 12:20:00,1880.35,1881.51,1879.0,1879.82,1790.0,1856.8859,1858.0314,1855.5527,1856.3625,1790.0
2020-02-04 12:25:00,1879.8,1880.07,1879.52,1879.8,1100.0,1856.3428,1856.6094,1856.0662,1856.3428,1100.0
2020-02-04 12:30:00,1879.8,1879.8,1876.17,1876.25,1900.0,1856.3428,1856.3428,1852.7581,1852.8371,1900.0
2020-02-04 12:35:00,1876.19,1880.26,1876.18,1880.04,1700.0,1852.7778,1856.797,1852.7679,1856.5798,1700.0
2020-02-04 12:40:00,1879.68,1880.48,1876.97,1878.39,2648.0,1856.2243,1857.0143,1853.5481,1854.9503,2648.0
2020-02-04 12:45:00,1878.54,1878.59,1876.58,1876.89,1500.0,1855.0985,1855.1479,1853.1629,1853.4691,1500.0
2020-02-04 12:50:00,1877.99,1878.0,1875.51,1875.79,4500.0,1854.5553,1854.5652,1852.1063,1852.3828,4500.0
2020-02-04 12:55:00,1875.79,1879.12,1875.43,1879.12,3600.0,1852.3828,1855.6712,1852.0273,1855.6712,3600.0
2020-02-04 13:00:00,1879.63,1880.66,1879.01,1879.01,3903.0,1856.1749,1857.192,1855.5626,1855.5626,3903.0
2020-02-04 13:05:00,1877.87,1879.04,1877.77,1879.04,1100.0,1854.4368,1855.5922,1854.3381,1855.5922,1100.0
2020-02-04 13:10:00,1879.73,1880.91,1877.95,1877.95,1918.0,1856.2736,1857.4389,1854.5158,1854.5158,1918.0
2020-02-04 13:15:00,1876.86,1877.58,1876.51,1876.62,2500.0,1853.4394,1854.1505,1853.0938,1853.2024,2500.0
2020-02-04 13:20:00,1877.43,1877.44,1874.31,1874.63,2200.0,1854.0023,1854.0122,1850.9213,1851.2373,2200.0
2020-02-04 13:25:00,1874.21,1875.33,1871.62,1875.32,1900.0,1850.8225,1851.9285,1848.2648,1851.9187,1900.0
2020-02-04 13:30:00,1875.7,1875.7,1874.06,1875.33,1800.0,1852.2939,1852.2939,1850.6744,1851.9285,1800.0
2020-02-04 13:35:00,1875.69,1875.99,1874.85,1875.04,2906.0,1852.284,1852.5803,1851.4545,1851.6422,2906.0
2020-02-04 13:40:00,1875.52,1875.75,1874.13,1875.0,5589.0,1852.1162,1852.3433,1850.7435,1851.6027,5589.0
2020-02-04 13:45:00,1875.0,1878.6,1874.99,1875.97,2457.0,1851.6027,1855.1577,1851.5928,1852.5605,2457.0
2020-02-04 13:50:00,1875.29,1876.23,1874.18,1874.8,700.0,1851.889,1852.8173,1850.7929,1851.4051,700.0
2020-02-04 13:55:00,1873.23,1874.86,1873.11,1873.16,1700.0,1849.8547,1851.4644,1849.7362,1849.7856,1700.0
2020-02-04 14:00:00,1873.07,1876.0,1873.06,1875.28,2100.0,1849.6967,1852.5902,1849.6869,1851.8792,2100.0
2020-02-04 14:05:00,1875.19,1875.2,1873.2,1874.07,1436.0,1851.7903,1851.8002,1849.8251,1850.6843,1436.0
2020-02-04 14:10:00,1873.73,1875.97,1873.73,1875.96,2000.0,1850.3485,1852.5605,1850.3485,1852.5507,2000.0
2020-02-04 14:15:00,1877.39,1881.14,1877.38,1881.13,1147.0,1853.9628,1857.666,1853.953,1857.6562,1147.0
2020-02-04 14:20:00,1879.61,1881.8,1879.03,1881.22,1700.0,1856.1551,1858.3178,1855.5824,1857.745,1700.0
2020-02-04 14:25:00,1881.21,1881.21,1876.11,1876.62,2500.0,1857.7352,1857.7352,1852.6988,1853.2024,2500.0
2020-02-04 14:30:00,1876.0,1876.55,1876.0,1876.02,700.0,1852.5902,1853.1333,1852.5902,1852.6099,700.0
2020-02-04 14:35:00,1876.9,1880.47,1876.59,1879.14,5382.0,1853.4789,1857.0044,1853.1728,1855.691,5382.0
2020-02-04 14:40:00,1879.72,1880.91,1878.43,1879.78,3755.0,1856.2638,1857.4389,1854.9898,1856.323,3755.0
2020-02-04 14:45:00,1880.23,1880.23,1875.68,1879.3,2600.0,1856.7674,1856.7674,1852.2742,1855.849,2600.0
2020-02-04 14:50:00,1878.96,1880.0,1875.39,1875.4,2500.0,1855.5132,1856.5403,1851.9878,1851.9977,2500.0
2020-02-04 14:55:00,1875.4,1875.4,1873.73,1874.35,1153.0,1851.9977,1851.9977,1850.3485,1850.9608,1153.0
2020-02-04 15:00:00,1874.37,1875.11,1873.83,1874.12,1600.0,1850.9805,1851.7113,1850.4472,1850.7336,1600.0
2020-02-04 15:05:00,1874.38,1874.44,1871.54,1871.58,4259.0,1850.9904,1851.0496,1848.1858,1848.2253,4259.0
2020-02-04 15:10:00,1871.6,1872.04,1869.12,1870.43,4533.0,1848.2451,1848.6796,1845.796,1847.0897,4533.0
2020-02-04 15:15:00,1870.58,1873.45,1870.54,1872.27,2500.0,1847.2378,1850.072,1847.1983,1848.9067,2500.0
2020-02-04 15:20:00,1872.5,1875.01,1872.5,1874.39,2100.0,1849.1338,1851.6125,1849.1338,1851.0003,2100.0
2020-02-04 15:25:00,1874.38,1876.96,1873.97,1876.65,4680.0,1850.9904,1853.5382,1850.5855,1853.2321,4680.0
2020-02-04 15:30:00,1876.81,1877.9,1876.11,1876.12,5597.0,1853.3901,1854.4665,1852.6988,1852.7087,5597.0
2020-02-04 15:35:00,1877.06,1877.06,1870.8,1871.5,4248.0,1853.6369,1853.6369,1847.4551,1848.1463,4248.0
2020-02-04 15:40:00,1872.58,1872.89,1869.75,1870.54,6164.0,1849.2128,1849.519,1846.4182,1847.1983,6164.0
2020-02-04 15:45:00,1870.54,1873.2,1869.72,1871.41,6108.0,1847.1983,1849.8251,1846.3885,1848.0574,6108.0
2020-02-04 15:50:00,1871.2,1872.02,1864.1,1864.89,12412.0,1847.8501,1848.6598,1840.8387,1841.6188,12412.0
2020-02-04 15:55:00,1864.18,1866.94,1862.7,1863.57,17164.0,1840.9177,1843.6432,1839.4561,1840.3153,17164.0
2020-02-05 09:30:00,1898.13,1902.59,1886.66,1889.52,7856.0,1874.444,1878.8484,1863.1171,1865.9415,7856.0
2020-02-05 09:35:00,1888.09,1889.8,1883.11,1885.47,3794.0,1864.5293,1866.218,1859.6114,1861.942,3794.0
2020-02-05 09:40:00,1884.99,1893.96,1882.71,1891.38,8428.0,1861.468,1870.3261,1859.2164,1867.7783,8428.0
2020-02-05 09:45:00,1893.0,1897.03,1891.2,1894.35,11522.0,1869.378,1873.3577,1867.6005,1870.7112,11522.0
2020-02-05 09:50:00,1891.65,1893.23,1887.53,1890.87,3200.0,1868.0449,1869.6052,1863.9763,1867.2746,3200.0
2020-02-05 09:55:00,1890.87,1891.94,1887.5,1891.94,5174.0,1867.2746,1868.3313,1863.9467,1868.3313,5174.0
2020-02-05 10:00:00,1891.6,1896.16,1889.43,1889.44,4593.0,1867.9955,1872.4986,1865.8526,1865.8625,4593.0
2020-02-05 10:05:00,1891.84,1893.07,1888.01,1890.35,5060.0,1868.2325,1869.4472,1864.4503,1866.7611,5060.0
2020-02-05 10:10:00,1891.39,1894.16,1890.23,1893.16,2021.0,1867.7881,1870.5236,1866.6426,1869.536,2021.0
2020-02-05 10:15:00,1892.37,1894.08,1890.31,1892.01,3770.0,1868.7559,1870.4446,1866.7216,1868.4004,3770.0
2020-02-05 10:20:00,1893.85,1895.49,1892.55,1893.6,6549.0,1870.2174,1871.837,1868.9337,1869.9705,6549.0
2020-02-05 10:25:00,1892.1,1893.74,1889.95,1893.73,4480.0,1868.4893,1870.1088,1866.3661,1870.0989,4480.0
2020-02-05 10:30:00,1893.01,1896.82,1890.29,1895.91,3210.0,1869.3879,1873.1504,1866.7019,1872.2517,3210.0
2020-02-05 10:35:00,1895.52,1896.8,1892.26,1893.32,6664.0,1871.8666,1873.1306,1868.6473,1869.694,6664.0
2020-02-05 10:40:00,1894.4,1897.23,1893.05,1897.11,3261.0,1870.7606,1873.5553,1869.4274,1873.4367,3261.0
2020-02-05 10:45:00,1898.35,1899.01,1896.81,1897.9,1700.0,1874.6613,1875.313,1873.1405,1874.2169,1700.0
2020-02-05 10:50:00,1898.64,1903.98,1898.64,1902.95,2173.0,1874.9477,1880.221,1874.9477,1879.2039,2173.0
2020-02-05 10:55:00,1902.73,1905.49,1900.88,1904.12,3637.0,1878.9866,1881.7122,1877.1597,1880.3593,3637.0
2020-02-05 11:00:00,1903.57,1905.63,1900.72,1905.63,2300.0,1879.8161,1881.8504,1877.0017,1881.8504,2300.0
2020-02-05 11:05:00,1904.97,1909.46,1904.15,1909.46,2432.0,1881.1987,1885.6326,1880.3889,1885.6326,2432.0
2020-02-05 11:10:00,1909.92,1913.95,1909.92,1911.64,3402.0,1886.0869,1890.0666,1886.0869,1887.7854,3402.0
2020-02-05 11:15:00,1912.61,1913.35,1911.64,1912.31,2100.0,1888.7433,1889.4741,1887.7854,1888.4471,2100.0
2020-02-05 11:20:00,1912.16,1914.17,1912.16,1912.59,1919.0,1888.2989,1890.2839,1888.2989,1888.7236,1919.0
2020-02-05 11:25:00,1912.19,1914.11,1908.37,1914.11,2700.0,1888.3286,1890.2246,1884.5562,1890.2246,2700.0
2020-02-05 11:30:00,1913.0,1914.7,1910.43,1912.9,1666.0,1889.1285,1890.8073,1886.5905,1889.0297,1666.0
2020-02-05 11:35:00,1909.54,1909.54,1907.59,1909.5,2700.0,1885.7116,1885.7116,1883.786,1885.6721,2700.0
2020-02-05 11:40:00,1910.0,1910.0,1905.24,1905.24,1300.0,1886.1659,1886.1659,1881.4653,1881.4653,1300.0
2020-02-05 11:45:00,1906.64,1912.0,1906.54,1912.0,2500.0,1882.8478,1888.1409,1882.7491,1888.1409,2500.0
2020-02-05 11:50:00,1913.15,1913.52,1912.89,1913.4,1200.0,1889.2766,1889.642,1889.0198,1889.5235,1200.0
2020-02-05 11:55:00,1913.4,1915.26,1913.4,1915.26,1242.0,1889.5235,1891.3603,1889.5235,1891.3603,1242.0
2020-02-05 12:00:00,1915.74,1915.74,1913.06,1913.13,1883.0,1891.8343,1891.8343,1889.1877,1889.2568,1883.0
2020-02-05 12:05:00,1913.94,1919.21,1913.93,1919.15,3527.0,1890.0567,1895.261,1890.0469,1895.2017,3527.0
2020-02-05 12:10:00,1919.62,1921.85,1918.89,1920.67,5794.0,1895.6659,1897.868,1894.945,1896.7028,5794.0
2020-02-05 12:15:00,1919.04,1920.19,1918.27,1920.07,700.0,1895.0931,1896.2287,1894.3327,1896.1102,700.0
2020-02-05 12:20:00,1916.67,1920.59,1915.04,1918.86,3200.0,1892.7527,1896.6238,1891.143,1894.9153,3200.0
2020-02-05 12:25:00,1919.75,1919.75,1917.86,1919.59,1276.0,1895.7942,1895.7942,1893.9278,1895.6362,1276.0
2020-02-05 12:30:00,1918.53,1918.53,1915.9,1917.57,3004.0,1894.5895,1894.5895,1891.9923,1893.6414,3004.0
2020-02-05 12:35:00,1918.12,1920.66,1918.12,1920.17,1000.0,1894.1846,1896.6929,1894.1846,1896.209,1000.0
2020-02-05 12:40:00,1918.29,1920.0,1915.91,1920.0,1351.0,1894.3525,1896.0411,1892.0022,1896.0411,1351.0
2020-02-05 12:45:00,1919.03,1920.86,1919.02,1919.87,2078.0,1895.0832,1896.8904,1895.0733,1895.9127,2078.0
2020-02-05 12:50:00,1921.38,1922.97,1917.05,1917.68,2947.0,1897.4039,1898.9741,1893.1279,1893.7501,2947.0
2020-02-05 12:55:00,1918.95,1920.0,1918.95,1919.68,1200.0,1895.0042,1896.0411,1895.0042,1895.7251,1200.0
2020-02-05 13:00:00,1920.02,1921.05,1919.72,1921.05,1300.0,1896.0609,1897.078,1895.7646,1897.078,1300.0
2020-02-05 13:05:00,1921.62,1921.95,1917.95,1918.62,1691.0,1897.6409,1897.9668,1894.0167,1894.6783,1691.0
2020-02-05 13:10:00,1918.27,1920.98,1918.26,1920.4,1000.0,1894.3327,1897.0089,1894.3228,1896.4361,1000.0
2020-02-05 13:15:00,1919.83,1921.71,1919.5,1921.42,2000.0,1895.8732,1897.7298,1895.5474,1897.4434,2000.0
2020-02-05 13:20:00,1921.87,1924.45,1921.11,1922.73,2015.0,1897.8878,1900.4356,1897.1373,1898.737,2015.0
2020-02-05 13:25:00,1922.71,1926.71,1922.71,1925.78,2700.0,1898.7173,1902.6674,1898.7173,1901.749,2700.0
2020-02-05 13:30:00,1924.95,1927.01,1924.94,1925.78,1410.0,1900.9293,1902.9636,1900.9195,1901.749,1410.0
2020-02-05 13:35:00,1925.66,1926.48,1924.76,1926.4,2230.0,1901.6305,1902.4403,1900.7417,1902.3613,2230.0
2020-02-05 13:40:00,1928.81,1930.85,1927.72,1930.84,700.0,1904.7412,1906.7557,1903.6648,1906.7458,700.0
2020-02-05 13:45:00,1930.98,1933.37,1930.95,1933.37,2499.0,1906.8841,1909.2443,1906.8545,1909.2443,2499.0
2020-02-05 13:50:00,1932.74,1934.37,1932.11,1933.68,2500.0,1908.6221,1910.2318,1908.0,1909.5504,2500.0
2020-02-05 13:55:00,1932.88,1932.96,1930.72,1930.72,1200.0,1908.7604,1908.8394,1906.6273,1906.6273,1200.0
2020-02-05 14:00:00,1929.91,1929.91,1926.91,1928.78,1850.0,1905.8275,1905.8275,1902.8649,1904.7116,1850.0
2020-02-05 14:05:00,1927.53,1927.53,1923.95,1925.03,1776.0,1903.4771,1903.4771,1899.9418,1901.0083,1776.0
2020-02-05 14:10:00,1925.33,1925.34,1922.89,1923.89,2380.0,1901.3046,1901.3145,1898.8951,1899.8826,2380.0
2020-02-05 14:15:00,1923.27,1927.92,1923.26,1926.14,1300.0,1899.2703,1903.8623,1899.2604,1902.1045,1300.0
2020-02-05 14:20:00,1924.74,1928.7,1924.73,1927.85,1200.0,1900.722,1904.6325,1900.7121,1903.7932,1200.0
2020-02-05 14:25:00,1928.97,1929.25,1928.3,1928.99,1999.0,1904.8992,1905.1757,1904.2375,1904.9189,1999.0
2020-02-05 14:30:00,1929.18,1930.21,1928.88,1929.89,1600.0,1905.1066,1906.1237,1904.8103,1905.8077,1600.0
2020-02-05 14:35:00,1932.2,1935.01,1932.2,1933.81,2466.0,1908.0889,1910.8638,1908.0889,1909.6788,2466.0
2020-02-05 14:40:00,1934.54,1937.15,1933.15,1937.15,1122.0,1910.3997,1912.9771,1909.027,1912.9771,1122.0
2020-02-05 14:45:00,1937.01,1937.01,1934.56,1934.57,1300.0,1912.8389,1912.8389,1910.4194,1910.4293,1300.0
2020-02-05 14:50:00,1935.81,1939.9,1935.81,1938.84,2700.0,1911.6538,1915.6928,1911.6538,1914.646,2700.0
2020-02-05 14:55:00,1937.66,1938.19,1936.58,1938.03,3709.0,1913.4807,1914.0041,1912.4142,1913.8461,3709.0
2020-02-05 15:00:00,1937.63,1941.77,1937.63,1939.23,1500.0,1913.4511,1917.5395,1913.4511,1915.0312,1500.0
2020-02-05 15:05:00,1940.13,1940.13,1936.24,1936.68,1700.0,1915.9199,1915.9199,1912.0785,1912.513,1700.0
2020-02-05 15:10:00,1936.27,1937.1,1934.11,1934.36,2730.0,1912.1081,1912.9277,1909.975,1910.2219,2730.0
2020-02-05 15:15:00,1935.07,1937.1,1935.06,1937.09,600.0,1910.9231,1912.9277,1910.9132,1912.9179,600.0
2020-02-05 15:20:00,1937.57,1941.8,1937.57,1940.65,3700.0,1913.3919,1917.5691,1913.3919,1916.4334,3700.0
2020-02-05 15:25:00,1939.38,1940.0,1938.52,1939.86,2100.0,1915.1793,1915.7915,1914.33,1915.6533,2100.0
2020-02-05 15:30:00,1939.11,1941.0,1938.25,1938.7,1723.0,1914.9126,1916.7791,1914.0634,1914.5078,1723.0
2020-02-05 15:35:00,1938.88,1941.71,1938.56,1941.71,2848.0,1914.6855,1917.4802,1914.3695,1917.4802,2848.0
2020-02-05 15:40:00,1941.2,1943.98,1941.2,1942.66,3634.0,1916.9766,1919.7219,1916.9766,1918.4183,3634.0
2020-02-05 15:45:00,1942.19,1943.17,1940.56,1942.35,3400.0,1917.9542,1918.922,1916.3446,1918.1122,3400.0
2020-02-05 15:50:00,1941.01,1942.77,1938.69,1939.92,15123.0,1916.7889,1918.527,1914.4979,1915.7125,15123.0
2020-02-05 15:55:00,1940.27,1940.3,1937.53,1939.3,13792.0,1916.0582,1916.0878,1913.3524,1915.1003,13792.0
2020-02-06 09:30:00,1958.9,1972.0,1940.0,1964.79,19591.0,1934.4557,1947.3922,1915.7915,1940.2722,19591.0
2020-02-06 09:35:00,1964.78,1966.32,1939.5,1942.31,14340.0,1940.2623,1941.7831,1915.2978,1918.0727,14340.0
2020-02-06 09:40:00,1944.61,1945.49,1937.01,1939.19,3684.0,1920.344,1921.213,1912.8389,1914.9916,3684.0
2020-02-06 09:45:00,1944.2,1964.99,1941.9,1954.91,5129.0,1919.9391,1940.4697,1917.6678,1930.5155,5129.0
2020-02-06 09:50:00,1952.36,1953.67,1948.29,1953.67,3100.0,1927.9973,1929.291,1923.9781,1929.291,3100.0
2020-02-06 09:55:00,1956.85,1963.17,1954.84,1962.68,4098.0,1932.4313,1938.6724,1930.4464,1938.1885,4098.0
2020-02-06 10:00:00,1964.37,1965.99,1959.95,1965.99,2511.0,1939.8574,1941.4572,1935.4926,1941.4572,2511.0
2020-02-06 10:05:00,1966.79,1967.67,1962.18,1962.19,5800.0,1942.2472,1943.1163,1937.6948,1937.7046,5800.0
2020-02-06 10:10:00,1960.17,1962.75,1956.5,1957.13,4920.0,1935.7098,1938.2577,1932.0856,1932.7078,4920.0
2020-02-06 10:15:00,1957.16,1957.16,1952.76,1954.11,1841.0,1932.7374,1932.7374,1928.3923,1929.7255,1841.0
2020-02-06 10:20:00,1955.24,1956.77,1955.23,1956.67,800.0,1930.8414,1932.3523,1930.8315,1932.2535,800.0
2020-02-06 10:25:00,1957.8,1961.64,1957.79,1958.36,1507.0,1933.3694,1937.1615,1933.3595,1933.9224,1507.0
2020-02-06 10:30:00,1959.81,1963.2,1958.7,1962.38,1924.0,1935.3543,1938.702,1934.2582,1937.8923,1924.0
2020-02-06 10:35:00,1963.93,1963.93,1961.9,1961.92,1152.0,1939.4229,1939.4229,1937.4183,1937.438,1152.0
2020-02-06 10:40:00,1961.82,1963.84,1961.29,1961.99,3003.0,1937.3393,1939.3341,1936.8159,1937.5071,3003.0
2020-02-06 10:45:00,1961.75,1963.97,1961.03,1963.14,3430.0,1937.2701,1939.4624,1936.5591,1938.6428,3430.0
2020-02-06 10:50:00,1964.31,1967.35,1963.35,1963.35,1300.0,1939.7982,1942.8003,1938.8502,1938.8502,1300.0
2020-02-06 10:55:00,1962.19,1963.88,1962.18,1962.3,953.0,1937.7046,1939.3736,1937.6948,1937.8133,953.0
2020-02-06 11:00:00,1964.01,1965.76,1964.0,1964.11,600.0,1939.5019,1941.2301,1939.4921,1939.6007,600.0
2020-02-06 11:05:00,1965.34,1966.9,1964.64,1966.34,1100.0,1940.8153,1942.3559,1940.1241,1941.8029,1100.0
2020-02-06 11:10:00,1966.34,1966.34,1963.24,1963.24,900.0,1941.8029,1941.8029,1938.7415,1938.7415,900.0
2020-02-06 11:15:00,1961.22,1963.38,1960.34,1962.97,1402.0,1936.7467,1938.8798,1935.8777,1938.4749,1402.0
2020-02-06 11:20:00,1965.12,1966.35,1963.23,1963.24,400.0,1940.5981,1941.8127,1938.7317,1938.7415,400.0
2020-02-06 11:25:00,1963.28,1964.66,1961.24,1961.24,900.0,1938.781,1940.1438,1936.7665,1936.7665,900.0
2020-02-06 11:30:00,1963.43,1966.33,1962.07,1965.72,1100.0,1938.9292,1941.793,1937.5861,1941.1906,1100.0
2020-02-06 11:35:00,1965.49,1968.12,1965.49,1968.12,896.0,1940.9635,1943.5606,1940.9635,1943.5606,896.0
2020-02-06 11:40:00,1966.88,1968.5,1965.01,1967.86,1915.0,1942.3361,1943.9359,1940.4895,1943.3039,1915.0
2020-02-06 11:45:00,1968.83,1969.16,1966.45,1966.46,2444.0,1944.2618,1944.5877,1941.9115,1941.9214,2444.0
2020-02-06 11:50:00,1966.17,1966.18,1963.39,1964.49,1431.0,1941.635,1941.6449,1938.8897,1939.9759,1431.0
2020-02-06 11:55:00,1964.29,1965.51,1964.26,1964.43,1800.0,1939.7784,1940.9832,1939.7488,1939.9167,1800.0
2020-02-06 12:00:00,1964.42,1966.47,1964.41,1966.46,1024.0,1939.9068,1941.9312,1939.8969,1941.9214,1024.0
2020-02-06 12:05:00,1966.71,1967.2,1966.45,1967.19,2600.0,1942.1682,1942.6521,1941.9115,1942.6422,2600.0
2020-02-06 12:10:00,1966.5,1967.19,1963.49,1965.29,1631.0,1941.9609,1942.6422,1938.9884,1940.766,1631.0
2020-02-06 12:15:00,1965.36,1967.15,1965.36,1967.15,400.0,1940.8351,1942.6027,1940.8351,1942.6027,400.0
2020-02-06 12:20:00,1966.5,1966.98,1965.67,1966.98,600.0,1941.9609,1942.4349,1941.1412,1942.4349,600.0
2020-02-06 12:25:00,1966.16,1967.82,1966.16,1966.61,1050.0,1941.6251,1943.2644,1941.6251,1942.0695,1050.0
2020-02-06 12:30:00,1966.44,1966.44,1962.81,1963.43,2052.0,1941.9016,1941.9016,1938.3169,1938.9292,2052.0
2020-02-06 12:35:00,1964.99,1964.99,1964.11,1964.12,518.0,1940.4697,1940.4697,1939.6007,1939.6106,518.0
2020-02-06 12:40:00,1965.0,1966.47,1964.99,1966.46,722.0,1940.4796,1941.9312,1940.4697,1941.9214,722.0
2020-02-06 12:45:00,1966.58,1966.86,1962.94,1962.94,700.0,1942.0399,1942.3164,1938.4453,1938.4453,700.0
2020-02-06 12:50:00,1962.0,1962.0,1962.0,1962.0,100.0,1937.517,1937.517,1937.517,1937.517,100.0
2020-02-06 12:55:00,1961.81,1962.47,1960.41,1961.89,700.0,1937.3294,1937.9811,1935.9469,1937.4084,700.0
2020-02-06 13:00:00,1961.77,1962.74,1960.99,1960.99,1060.0,1937.2899,1938.2478,1936.5196,1936.5196,1060.0
2020-02-06 13:05:00,1960.38,1960.38,1956.98,1957.53,400.0,1935.9172,1935.9172,1932.5597,1933.1028,400.0
2020-02-06 13:10:00,1954.83,1956.88,1954.35,1954.35,1400.0,1930.4365,1932.4609,1929.9625,1929.9625,1400.0
2020-02-06 13:15:00,1955.78,1959.55,1955.77,1959.55,700.0,1931.3746,1935.0976,1931.3648,1935.0976,700.0
2020-02-06 13:20:00,1959.44,1959.44,1957.04,1957.05,1169.0,1934.989,1934.989,1932.6189,1932.6288,1169.0
2020-02-06 13:25:00,1957.05,1957.93,1956.76,1956.98,969.0,1932.6288,1933.4978,1932.3424,1932.5597,969.0
2020-02-06 13:30:00,1956.47,1956.47,1953.12,1953.13,710.0,1932.056,1932.056,1928.7478,1928.7577,710.0
2020-02-06 13:35:00,1953.82,1953.83,1953.38,1953.39,300.0,1929.4391,1929.449,1929.0046,1929.0145,300.0
2020-02-06 13:40:00,1953.21,1957.2,1952.96,1957.19,2035.0,1928.8367,1932.7769,1928.5898,1932.767,2035.0
2020-02-06 13:45:00,1957.03,1957.44,1957.03,1957.21,500.0,1932.609,1933.0139,1932.609,1932.7868,500.0
2020-02-06 13:50:00,1958.04,1960.99,1957.75,1960.94,1400.0,1933.6064,1936.5196,1933.32,1936.4702,1400.0
2020-02-06 13:55:00,1959.36,1959.77,1959.0,1959.77,500.0,1934.91,1935.3148,1934.5544,1935.3148,500.0
2020-02-06 14:00:00,1960.72,1961.9,1959.95,1961.9,853.0,1936.253,1937.4183,1935.4926,1937.4183,853.0
2020-02-06 14:05:00,1961.56,1961.57,1958.8,1958.81,1200.0,1937.0825,1937.0924,1934.3569,1934.3668,1200.0
2020-02-06 14:10:00,1957.44,1958.93,1956.71,1958.89,1200.0,1933.0139,1934.4853,1932.293,1934.4458,1200.0
2020-02-06 14:15:00,1958.87,1960.57,1958.86,1958.91,700.0,1934.4261,1936.1049,1934.4162,1934.4656,700.0
2020-02-06 14:20:00,1956.82,1956.82,1953.92,1954.04,1307.0,1932.4017,1932.4017,1929.5378,1929.6563,1307.0
2020-02-06 14:25:00,1954.04,1957.16,1954.04,1957.16,1100.0,1929.6563,1932.7374,1929.6563,1932.7374,1100.0
2020-02-06 14:30:00,1957.76,1958.67,1957.12,1958.67,400.0,1933.3299,1934.2286,1932.6979,1934.2286,400.0
2020-02-06 14:35:00,1957.81,1957.81,1955.32,1955.33,939.0,1933.3793,1933.3793,1930.9204,1930.9302,939.0
2020-02-06 14:40:00,1954.07,1958.12,1954.07,1958.12,400.0,1929.686,1933.6854,1929.686,1933.6854,400.0
2020-02-06 14:45:00,1957.74,1957.74,1956.31,1957.21,1000.0,1933.3102,1933.3102,1931.898,1932.7868,1000.0
2020-02-06 14:50:00,1957.68,1959.15,1957.53,1959.15,1200.0,1933.2509,1934.7026,1933.1028,1934.7026,1200.0
2020-02-06 14:55:00,1959.35,1959.35,1955.1,1955.1,1300.0,1934.9001,1934.9001,1930.7031,1930.7031,1300.0
2020-02-06 15:00:00,1956.26,1957.0,1955.8,1957.0,609.0,1931.8486,1932.5794,1931.3944,1932.5794,609.0
2020-02-06 15:05:00,1955.54,1959.35,1955.37,1958.38,2249.0,1931.1376,1934.9001,1930.9697,1933.9422,2249.0
2020-02-06 15:10:00,1956.62,1958.19,1956.61,1956.72,700.0,1932.2041,1933.7546,1932.1943,1932.3029,700.0
2020-02-06 15:15:00,1956.85,1957.95,1956.84,1957.95,700.0,1932.4313,1933.5176,1932.4214,1933.5176,700.0
2020-02-06 15:20:00,1957.62,1957.77,1954.75,1954.78,2303.0,1933.1917,1933.3398,1930.3575,1930.3871,2303.0
2020-02-06 15:25:00,1954.76,1957.84,1954.53,1955.24,2737.0,1930.3674,1933.4089,1930.1402,1930.8414,2737.0
2020-02-06 15:30:00,1955.88,1956.74,1953.17,1956.74,3685.0,1931.4734,1932.3227,1928.7972,1932.3227,3685.0
2020-02-06 15:35:00,1956.01,1959.62,1955.29,1958.54,3510.0,1931.6018,1935.1667,1930.8907,1934.1002,3510.0
2020-02-06 15:40:00,1957.79,1958.84,1956.48,1958.32,2670.0,1933.3595,1934.3964,1932.0659,1933.8829,2670.0
2020-02-06 15:45:00,1958.26,1962.72,1958.26,1962.72,4100.0,1933.8237,1938.228,1933.8237,1938.228,4100.0
2020-02-06 15:50:00,1961.81,1963.14,1959.03,1961.34,5600.0,1937.3294,1938.6428,1934.5841,1936.8652,5600.0
2020-02-06 15:55:00,1959.43,1963.95,1957.98,1962.07,8239.0,1934.9791,1939.4427,1933.5472,1937.5861,8239.0
2020-02-07 09:30:00,1950.23,1960.0,1944.99,1947.91,8133.0,1925.8939,1935.542,1920.7193,1923.6028,8133.0
2020-02-07 09:35:00,1949.54,1958.03,1947.0,1947.84,3976.0,1925.2125,1933.5966,1922.7042,1923.5337,3976.0
2020-02-07 09:40:00,1947.77,1949.26,1938.81,1938.82,7145.0,1923.4646,1924.936,1914.6164,1914.6263,7145.0
2020-02-07 09:45:00,1937.79,1937.79,1933.28,1933.28,1068.0,1913.6091,1913.6091,1909.1554,1909.1554,1068.0
2020-02-07 09:50:00,1939.9,1940.61,1939.27,1940.48,1398.0,1915.6928,1916.3939,1915.0707,1916.2656,1398.0
2020-02-07 09:55:00,1940.11,1940.8,1933.89,1935.89,3588.0,1915.9002,1916.5816,1909.7578,1911.7328,3588.0
2020-02-07 10:00:00,1934.98,1934.98,1930.01,1932.74,3638.0,1910.8342,1910.8342,1905.9262,1908.6221,3638.0
2020-02-07 10:05:00,1934.89,1936.73,1933.86,1933.86,1150.0,1910.7453,1912.5623,1909.7282,1909.7282,1150.0
2020-02-07 10:10:00,1934.96,1942.32,1933.1,1937.33,1139.0,1910.8144,1918.0826,1908.9776,1913.1549,1139.0
2020-02-07 10:15:00,1936.91,1937.28,1934.24,1937.27,1600.0,1912.7401,1913.1055,1910.1034,1913.0956,1600.0
2020-02-07 10:20:00,1938.0,1938.48,1936.31,1936.32,1126.0,1913.8165,1914.2905,1912.1476,1912.1575,1126.0
2020-02-07 10:25:00,1938.5,1939.1,1935.83,1935.83,1150.0,1914.3103,1914.9028,1911.6736,1911.6736,1150.0
2020-02-07 10:30:00,1935.98,1938.1,1935.71,1937.13,1369.0,1911.8217,1913.9153,1911.5551,1912.9574,1369.0
2020-02-07 10:35:00,1936.17,1936.48,1934.77,1935.88,1100.0,1912.0093,1912.3155,1910.6268,1911.723,1100.0
2020-02-07 10:40:00,1935.22,1937.42,1934.53,1935.89,1535.0,1911.0712,1913.2437,1910.3898,1911.7328,1535.0
2020-02-07 10:45:00,1937.34,1937.59,1933.49,1935.21,1715.0,1913.1647,1913.4116,1909.3628,1911.0613,1715.0
2020-02-07 10:50:00,1935.36,1936.62,1934.26,1934.27,1600.0,1911.2094,1912.4537,1910.1232,1910.133,1600.0
2020-02-07 10:55:00,1935.48,1935.52,1933.36,1933.36,1602.0,1911.3279,1911.3674,1909.2344,1909.2344,1602.0
2020-02-07 11:00:00,1933.36,1933.36,1929.63,1930.85,2700.0,1909.2344,1909.2344,1905.5509,1906.7557,2700.0
2020-02-07 11:05:00,1931.21,1934.37,1929.78,1932.67,3608.0,1907.1112,1910.2318,1905.6991,1908.553,3608.0
2020-02-07 11:10:00,1931.83,1932.17,1930.13,1930.13,1200.0,1907.7235,1908.0592,1906.0447,1906.0447,1200.0
2020-02-07 11:15:00,1931.65,1931.66,1930.13,1931.43,1400.0,1907.5457,1907.5556,1906.0447,1907.3285,1400.0
2020-02-07 11:20:00,1932.41,1932.41,1930.34,1930.34,2600.0,1908.2963,1908.2963,1906.2521,1906.2521,2600.0
2020-02-07 11:25:00,1930.16,1931.44,1930.16,1930.66,1400.0,1906.0743,1907.3384,1906.0743,1906.5681,1400.0
2020-02-07 11:30:00,1931.56,1936.92,1931.09,1933.28,4000.0,1907.4569,1912.75,1906.9927,1909.1554,4000.0
2020-02-07 11:35:00,1934.3,1934.3,1927.54,1931.44,2850.0,1910.1627,1910.1627,1903.487,1907.3384,2850.0
2020-02-07 11:40:00,1931.73,1931.74,1929.83,1930.0,2250.0,1907.6247,1907.6346,1905.7484,1905.9163,2250.0
2020-02-07 11:45:00,1930.16,1931.87,1929.33,1929.49,2320.0,1906.0743,1907.763,1905.2547,1905.4127,2320.0
2020-02-07 11:50:00,1930.82,1930.82,1930.81,1930.82,100.0,1906.7261,1906.7261,1906.7162,1906.7261,100.0
2020-02-07 11:55:00,1930.23,1930.23,1930.23,1930.23,100.0,1906.1435,1906.1435,1906.1435,1906.1435,100.0
2020-02-07 12:00:00,1929.0,1929.0,1928.45,1928.59,1000.0,1904.9288,1904.9288,1904.3857,1904.5239,1000.0
2020-02-07 12:05:00,1928.76,1929.4,1928.47,1928.48,950.0,1904.6918,1905.3238,1904.4054,1904.4153,950.0
2020-02-07 12:10:00,1928.48,1928.48,1927.54,1928.17,822.0,1904.4153,1904.4153,1903.487,1904.1092,822.0
2020-02-07 12:15:00,1927.56,1929.25,1927.55,1929.25,900.0,1903.5068,1905.1757,1903.4969,1905.1757,900.0
2020-02-07 12:20:00,1928.86,1929.4,1928.45,1928.58,900.0,1904.7906,1905.3238,1904.3857,1904.514,900.0
2020-02-07 12:25:00,1928.57,1928.57,1926.11,1926.39,1228.0,1904.5042,1904.5042,1902.0749,1902.3514,1228.0
2020-02-07 12:30:00,1926.13,1926.13,1924.11,1924.55,1300.0,1902.0946,1902.0946,1900.0998,1900.5343,1300.0
2020-02-07 12:35:00,1924.1,1924.67,1923.56,1923.57,1600.0,1900.09,1900.6528,1899.5567,1899.5666,1600.0
2020-02-07 12:40:00,1923.2,1923.2,1922.45,1922.45,700.0,1899.2012,1899.2012,1898.4605,1898.4605,700.0
2020-02-07 12:45:00,1922.45,1922.57,1921.22,1922.32,1100.0,1898.4605,1898.579,1897.2459,1898.3322,1100.0
2020-02-07 12:50:00,1922.27,1922.27,1921.73,1921.91,881.0,1898.2828,1898.2828,1897.7495,1897.9273,881.0
2020-02-07 12:55:00,1921.23,1921.61,1920.41,1921.43,900.0,1897.2558,1897.631,1896.446,1897.4533,900.0
2020-02-07 13:00:00,1921.42,1921.42,1920.11,1920.4,800.0,1897.4434,1897.4434,1896.1497,1896.4361,800.0
2020-02-07 13:05:00,1918.96,1918.96,1918.17,1918.18,702.0,1895.0141,1895.0141,1894.2339,1894.2438,702.0
2020-02-07 13:10:00,1918.11,1918.14,1911.48,1911.48,4758.0,1894.1747,1894.2043,1887.6274,1887.6274,4758.0
2020-02-07 13:15:00,1911.25,1911.95,1910.56,1910.57,1600.0,1887.4003,1888.0916,1886.7189,1886.7288,1600.0
2020-02-07 13:20:00,1910.47,1916.57,1910.07,1912.0,7848.0,1886.63,1892.6539,1886.235,1888.1409,7848.0
2020-02-07 13:25:00,1912.1,1916.86,1912.07,1916.86,2300.0,1888.2397,1892.9403,1888.2101,1892.9403,2300.0
2020-02-07 13:30:00,1915.7,1917.12,1912.99,1913.0,1818.0,1891.7948,1893.1971,1889.1186,1889.1285,1818.0
2020-02-07 13:35:00,1913.77,1916.7,1913.77,1915.04,2807.0,1889.8889,1892.7823,1889.8889,1891.143,2807.0
2020-02-07 13:40:00,1915.0,1915.3,1913.89,1914.54,4020.0,1891.1035,1891.3998,1890.0074,1890.6492,4020.0
2020-02-07 13:45:00,1913.93,1915.1,1911.55,1912.31,3126.0,1890.0469,1891.2023,1887.6966,1888.4471,3126.0
2020-02-07 13:50:00,1912.92,1916.1,1912.92,1916.1,1400.0,1889.0495,1892.1898,1889.0495,1892.1898,1400.0
2020-02-07 13:55:00,1914.78,1915.14,1911.43,1911.44,3763.0,1890.8863,1891.2418,1887.5781,1887.5879,3763.0
2020-02-07 14:00:00,1912.8,1912.81,1910.02,1911.74,2423.0,1888.931,1888.9408,1886.1856,1887.8842,2423.0
2020-02-07 14:05:00,1910.44,1912.05,1909.06,1909.07,3400.0,1886.6004,1888.1903,1885.2376,1885.2475,3400.0
2020-02-07 14:10:00,1909.13,1910.78,1908.33,1908.33,1700.0,1885.3068,1886.9362,1884.5167,1884.5167,1700.0
2020-02-07 14:15:00,1909.05,1911.01,1908.9,1910.86,1260.0,1885.2278,1887.1633,1885.0796,1887.0152,1260.0
2020-02-07 14:20:00,1909.56,1910.0,1907.87,1908.63,2100.0,1885.7314,1886.1659,1884.0625,1884.813,2100.0
2020-02-07 14:25:00,1908.61,1913.05,1908.61,1912.44,1890.0,1884.7932,1889.1778,1884.7932,1888.5755,1890.0
2020-02-07 14:30:00,1912.23,1912.49,1905.73,1905.73,1800.0,1888.3681,1888.6248,1881.9492,1881.9492,1800.0
2020-02-07 14:35:00,1907.68,1909.22,1906.09,1908.3,871.0,1883.8748,1885.3956,1882.3047,1884.4871,871.0
2020-02-07 14:40:00,1908.65,1913.66,1907.01,1913.65,4293.0,1884.8327,1889.7802,1883.2132,1889.7704,4293.0
2020-02-07 14:45:00,1913.72,1913.73,1912.0,1912.78,1900.0,1889.8395,1889.8494,1888.1409,1888.9112,1900.0
2020-02-07 14:50:00,1912.58,1912.61,1909.11,1909.11,1400.0,1888.7137,1888.7433,1885.287,1885.287,1400.0
2020-02-07 14:55:00,1909.45,1911.99,1908.37,1911.99,2680.0,1885.6228,1888.1311,1884.5562,1888.1311,2680.0
2020-02-07 15:00:00,1912.69,1913.05,1910.98,1912.1,1370.0,1888.8223,1889.1778,1887.1337,1888.2397,1370.0
2020-02-07 15:05:00,1910.53,1910.53,1908.05,1908.25,2988.0,1886.6893,1886.6893,1884.2402,1884.4377,2988.0
2020-02-07 15:10:00,1908.86,1910.05,1908.01,1908.93,1000.0,1885.0401,1886.2153,1884.2007,1885.1093,1000.0
2020-02-07 15:15:00,1908.5,1909.01,1905.11,1906.29,2616.0,1884.6846,1885.1883,1881.3369,1882.5022,2616.0
2020-02-07 15:20:00,1906.45,1906.81,1904.16,1904.99,1500.0,1882.6602,1883.0157,1880.3988,1881.2184,1500.0
2020-02-07 15:25:00,1905.0,1907.41,1904.67,1905.43,3000.0,1881.2283,1883.6082,1880.9024,1881.6529,3000.0
2020-02-07 15:30:00,1905.97,1906.89,1904.79,1906.22,2590.0,1882.1862,1883.0947,1881.0209,1882.4331,2590.0
2020-02-07 15:35:00,1906.41,1909.89,1906.41,1909.89,3300.0,1882.6207,1886.0573,1882.6207,1886.0573,3300.0
2020-02-07 15:40:00,1909.16,1912.23,1907.99,1911.72,4315.0,1885.3364,1888.3681,1884.181,1887.8644,4315.0
2020-02-07 15:45:00,1911.72,1913.78,1910.68,1912.27,4500.0,1887.8644,1889.8987,1886.8374,1888.4076,4500.0
2020-02-07 15:50:00,1913.63,1913.63,1907.78,1908.93,4722.0,1889.7506,1889.7506,1883.9736,1885.1093,4722.0
2020-02-07 15:55:00,1907.39,1912.58,1905.18,1908.92,10174.0,1883.5885,1888.7137,1881.406,1885.0994,10174.0
2020-02-10 09:30:00,1901.69,1909.83,1898.5,1906.74,8173.0,1877.9596,1885.998,1874.8094,1882.9466,8173.0
2020-02-10 09:35:00,1907.02,1912.59,1904.79,1905.03,3300.0,1883.2231,1888.7236,1881.0209,1881.2579,3300.0
2020-02-10 09:40:00,1901.04,1909.35,1901.04,1902.18,2400.0,1877.3177,1885.524,1877.3177,1878.4435,2400.0
2020-02-10 09:45:00,1904.97,1904.97,1895.17,1899.13,4245.0,1881.1987,1881.1987,1871.521,1875.4315,4245.0
2020-02-10 09:50:00,1899.11,1900.45,1895.09,1895.09,2600.0,1875.4118,1876.7351,1871.442,1871.442,2600.0
2020-02-10 09:55:00,1896.06,1898.98,1895.77,1896.06,2692.0,1872.3999,1875.2834,1872.1135,1872.3999,2692.0
2020-02-10 10:00:00,1896.88,1898.46,1894.68,1898.45,1200.0,1873.2096,1874.7699,1871.0371,1874.76,1200.0
2020-02-10 10:05:00,1898.79,1901.15,1896.92,1898.32,6456.0,1875.0958,1877.4263,1873.2491,1874.6316,6456.0
2020-02-10 10:10:00,1898.01,1898.01,1895.01,1896.75,2456.0,1874.3255,1874.3255,1871.363,1873.0812,2456.0
2020-02-10 10:15:00,1899.47,1901.0,1899.47,1900.69,1500.0,1875.7673,1877.2782,1875.7673,1876.9721,1500.0
2020-02-10 10:20:00,1900.6,1902.08,1898.42,1900.41,2045.0,1876.8832,1878.3447,1874.7304,1876.6956,2045.0
2020-02-10 10:25:00,1899.57,1901.67,1898.72,1898.72,900.0,1875.8661,1877.9398,1875.0267,1875.0267,900.0
2020-02-10 10:30:00,1898.74,1900.36,1897.45,1900.28,800.0,1875.0464,1876.6462,1873.7725,1876.5672,800.0
2020-02-10 10:35:00,1901.58,1902.91,1900.28,1902.24,1400.0,1877.851,1879.1644,1876.5672,1878.5027,1400.0
2020-02-10 10:40:00,1902.27,1902.27,1900.0,1900.0,1350.0,1878.5324,1878.5324,1876.2907,1876.2907,1350.0
2020-02-10 10:45:00,1898.23,1898.23,1896.99,1897.0,200.0,1874.5428,1874.5428,1873.3182,1873.3281,200.0
2020-02-10 10:50:00,1898.99,1900.58,1898.99,1900.58,516.0,1875.2933,1876.8634,1875.2933,1876.8634,516.0
2020-02-10 10:55:00,1899.45,1899.45,1898.21,1898.21,300.0,1875.7475,1875.7475,1874.523,1874.523,300.0
2020-02-10 11:00:00,1899.07,1900.0,1898.0,1900.0,1100.0,1875.3723,1876.2907,1874.3156,1876.2907,1100.0
2020-02-10 11:05:00,1901.59,1901.59,1899.04,1899.07,900.0,1877.8608,1877.8608,1875.3427,1875.3723,900.0
2020-02-10 11:10:00,1899.52,1900.41,1899.37,1900.21,1975.0,1875.8167,1876.6956,1875.6685,1876.4981,1975.0
2020-02-10 11:15:00,1901.61,1901.61,1900.78,1900.78,3500.0,1877.8806,1877.8806,1877.061,1877.061,3500.0
2020-02-10 11:20:00,1900.39,1900.39,1898.91,1899.17,700.0,1876.6758,1876.6758,1875.2143,1875.471,700.0
2020-02-10 11:25:00,1900.05,1900.9,1897.27,1899.07,2500.0,1876.3401,1877.1795,1873.5948,1875.3723,2500.0
2020-02-10 11:30:00,1900.39,1900.39,1898.73,1899.24,708.0,1876.6758,1876.6758,1875.0365,1875.5402,708.0
2020-02-10 11:35:00,1898.0,1898.38,1897.87,1897.93,1130.0,1874.3156,1874.6909,1874.1873,1874.2465,1130.0
2020-02-10 11:40:00,1898.72,1899.22,1898.21,1899.22,1255.0,1875.0267,1875.5204,1874.523,1875.5204,1255.0
2020-02-10 11:45:00,1899.82,1901.1,1897.29,1897.3,1400.0,1876.1129,1877.377,1873.6145,1873.6244,1400.0
2020-02-10 11:50:00,1897.03,1897.24,1892.47,1894.02,2025.0,1873.3577,1873.5651,1868.8546,1870.3853,2025.0
2020-02-10 11:55:00,1892.49,1894.58,1892.49,1894.57,1848.0,1868.8744,1870.9383,1868.8744,1870.9284,1848.0
2020-02-10 12:00:00,1894.66,1894.66,1892.7,1893.61,1000.0,1871.0173,1871.0173,1869.0818,1869.9804,1000.0
2020-02-10 12:05:00,1892.68,1894.39,1892.67,1893.54,1200.0,1869.062,1870.7507,1869.0522,1869.9113,1200.0
2020-02-10 12:10:00,1894.82,1894.82,1892.95,1893.68,700.0,1871.1753,1871.1753,1869.3287,1870.0496,700.0
2020-02-10 12:15:00,1892.66,1893.4,1892.0,1892.0,561.0,1869.0423,1869.773,1868.3905,1868.3905,561.0
2020-02-10 12:20:00,1892.44,1892.45,1890.56,1891.28,2384.0,1868.825,1868.8349,1866.9685,1867.6795,2384.0
2020-02-10 12:25:00,1890.18,1891.58,1890.17,1890.19,600.0,1866.5932,1867.9758,1866.5833,1866.6031,600.0
2020-02-10 12:30:00,1892.18,1892.18,1887.51,1888.63,3841.0,1868.5683,1868.5683,1863.9565,1865.0626,3841.0
2020-02-10 12:35:00,1887.36,1889.25,1887.14,1889.24,1200.0,1863.8084,1865.6748,1863.5912,1865.665,1200.0
2020-02-10 12:40:00,1889.51,1889.64,1887.35,1888.81,2799.0,1865.9316,1866.06,1863.7985,1865.2403,2799.0
2020-02-10 12:45:00,1888.75,1888.93,1887.2,1887.2,500.0,1865.1811,1865.3588,1863.6504,1863.6504,500.0
2020-02-10 12:50:00,1887.15,1887.61,1884.02,1884.05,1889.0,1863.601,1864.0553,1860.5101,1860.5397,1889.0
2020-02-10 12:55:00,1884.29,1884.71,1884.29,1884.69,500.0,1860.7767,1861.1915,1860.7767,1861.1717,500.0
2020-02-10 13:00:00,1884.98,1887.17,1884.98,1887.17,2393.0,1861.4581,1863.6208,1861.4581,1863.6208,2393.0
2020-02-10 13:05:00,1887.38,1887.38,1885.03,1885.7,1100.0,1863.8282,1863.8282,1861.5075,1862.1691,1100.0
2020-02-10 13:10:00,1885.88,1885.88,1885.17,1885.17,400.0,1862.3469,1862.3469,1861.6457,1861.6457,400.0
2020-02-10 13:15:00,1885.04,1885.27,1884.0,1884.46,1200.0,1861.5174,1861.7445,1860.4903,1860.9446,1200.0
2020-02-10 13:20:00,1885.22,1885.47,1884.01,1884.01,2200.0,1861.6951,1861.942,1860.5002,1860.5002,2200.0
2020-02-10 13:25:00,1884.06,1884.54,1883.18,1884.54,1424.0,1860.5496,1861.0236,1859.6806,1861.0236,1424.0
2020-02-10 13:30:00,1885.25,1888.07,1884.59,1888.06,2350.0,1861.7247,1864.5096,1861.073,1864.4997,2350.0
2020-02-10 13:35:00,1887.93,1887.93,1886.69,1886.69,700.0,1864.3713,1864.3713,1863.1468,1863.1468,700.0
2020-02-10 13:40:00,1888.5,1888.65,1887.61,1887.61,600.0,1864.9342,1865.0823,1864.0553,1864.0553,600.0
2020-02-10 13:45:00,1887.66,1887.88,1887.17,1887.88,926.0,1864.1047,1864.3219,1863.6208,1864.3219,926.0
2020-02-10 13:50:00,1888.41,1888.46,1888.41,1888.45,200.0,1864.8453,1864.8947,1864.8453,1864.8848,200.0
2020-02-10 13:55:00,1888.69,1889.11,1888.5,1888.99,1169.0,1865.1218,1865.5366,1864.9342,1865.4181,1169.0
2020-02-10 14:00:00,1888.36,1888.76,1887.55,1888.76,800.0,1864.7959,1865.1909,1863.996,1865.1909,800.0
2020-02-10 14:05:00,1889.53,1889.63,1888.8,1889.63,1300.0,1865.9513,1866.0501,1865.2304,1866.0501,1300.0
2020-02-10 14:10:00,1889.68,1889.68,1889.67,1889.68,100.0,1866.0995,1866.0995,1866.0896,1866.0995,100.0
2020-02-10 14:15:00,1889.23,1889.65,1888.39,1889.64,800.0,1865.6551,1866.0698,1864.8256,1866.06,800.0
2020-02-10 14:20:00,1889.1,1889.63,1888.41,1889.63,1594.0,1865.5267,1866.0501,1864.8453,1866.0501,1594.0
2020-02-10 14:25:00,1889.12,1889.23,1887.16,1888.17,1750.0,1865.5465,1865.6551,1863.6109,1864.6083,1750.0
2020-02-10 14:30:00,1888.01,1888.01,1886.58,1887.83,600.0,1864.4503,1864.4503,1863.0381,1864.2725,600.0
2020-02-10 14:35:00,1887.08,1887.08,1886.07,1886.76,1100.0,1863.5319,1863.5319,1862.5345,1863.2159,1100.0
2020-02-10 14:40:00,1887.39,1887.87,1886.35,1886.35,1300.0,1863.838,1864.3121,1862.811,1862.811,1300.0
2020-02-10 14:45:00,1886.22,1889.1,1886.15,1887.45,1500.0,1862.6826,1865.5267,1862.6135,1863.8973,1500.0
2020-02-10 14:50:00,1887.44,1888.15,1886.34,1886.86,1200.0,1863.8874,1864.5886,1862.8011,1863.3147,1200.0
2020-02-10 14:55:00,1886.51,1888.38,1884.99,1887.61,2400.0,1862.969,1864.8157,1861.468,1864.0553,2400.0
2020-02-10 15:00:00,1888.39,1890.35,1888.31,1890.22,1900.0,1864.8256,1866.7611,1864.7466,1866.6327,1900.0
2020-02-10 15:05:00,1889.8,1889.8,1889.04,1889.05,805.0,1866.218,1866.218,1865.4675,1865.4773,805.0
2020-02-10 15:10:00,1889.19,1889.87,1888.86,1889.87,1000.0,1865.6156,1866.2871,1865.2897,1866.2871,1000.0
2020-02-10 15:15:00,1888.98,1890.35,1887.34,1887.34,1861.0,1865.4082,1866.7611,1863.7887,1863.7887,1861.0
2020-02-10 15:20:00,1887.01,1887.01,1885.4,1886.33,1700.0,1863.4628,1863.4628,1861.8729,1862.7913,1700.0
2020-02-10 15:25:00,1886.0,1886.23,1885.01,1885.92,2300.0,1862.4654,1862.6925,1861.4877,1862.3864,2300.0
2020-02-10 15:30:00,1886.44,1886.47,1883.78,1885.12,2100.0,1862.8999,1862.9295,1860.2731,1861.5964,2100.0
2020-02-10 15:35:00,1886.71,1886.87,1886.55,1886.55,799.0,1863.1665,1863.3245,1863.0085,1863.0085,799.0
2020-02-10 15:40:00,1886.55,1886.87,1884.15,1884.16,2317.0,1863.0085,1863.3245,1860.6385,1860.6483,2317.0
2020-02-10 15:45:00,1883.96,1884.87,1883.0,1884.76,4000.0,1860.4508,1861.3495,1859.5028,1861.2409,4000.0
2020-02-10 15:50:00,1884.76,1889.7,1883.81,1888.62,14850.0,1861.2409,1866.1192,1860.3027,1865.0527,14850.0
2020-02-10 15:55:00,1888.82,1889.82,1884.65,1887.85,15195.0,1865.2502,1866.2377,1861.1322,1864.2923,15195.0
2020-02-11 09:30:00,1894.48,1904.4,1892.62,1900.0,10656.0,1870.8396,1880.6358,1869.0028,1876.2907,10656.0
2020-02-11 09:35:00,1899.29,1906.48,1897.57,1902.61,7668.0,1875.5895,1882.6898,1873.891,1878.8681,7668.0
2020-02-11 09:40:00,1902.09,1911.18,1900.64,1911.18,5500.0,1878.3546,1887.3312,1876.9227,1887.3312,5500.0
2020-02-11 09:45:00,1909.71,1909.71,1898.87,1901.19,7468.0,1885.8795,1885.8795,1875.1748,1877.4658,7468.0
2020-02-11 09:50:00,1902.58,1907.66,1901.43,1907.66,1700.0,1878.8385,1883.8551,1877.7028,1883.8551,1700.0
2020-02-11 09:55:00,1907.64,1907.65,1901.25,1902.0,2805.0,1883.8353,1883.8452,1877.5251,1878.2657,2805.0
2020-02-11 10:00:00,1903.05,1906.37,1902.0,1902.0,5192.0,1879.3026,1882.5812,1878.2657,1878.2657,5192.0
2020-02-11 10:05:00,1901.62,1902.79,1899.55,1901.84,6311.0,1877.8905,1879.0459,1875.8463,1878.1077,6311.0
2020-02-11 10:10:00,1901.69,1902.63,1900.42,1900.76,1300.0,1877.9596,1878.8879,1876.7054,1877.0412,1300.0
2020-02-11 10:15:00,1900.98,1903.38,1900.07,1901.28,4300.0,1877.2585,1879.6285,1876.3598,1877.5547,4300.0
2020-02-11 10:20:00,1901.27,1903.36,1900.55,1902.65,900.0,1877.5448,1879.6088,1876.8338,1878.9076,900.0
2020-02-11 10:25:00,1902.55,1907.42,1902.23,1907.42,1000.0,1878.8089,1883.6181,1878.4929,1883.6181,1000.0
2020-02-11 10:30:00,1908.13,1910.43,1908.13,1909.09,3424.0,1884.3192,1886.5905,1884.3192,1885.2673,3424.0
2020-02-11 10:35:00,1909.43,1909.43,1908.7,1908.7,500.0,1885.603,1885.603,1884.8821,1884.8821,500.0
2020-02-11 10:40:00,1909.44,1910.13,1909.42,1909.43,1086.0,1885.6129,1886.2943,1885.5931,1885.603,1086.0
2020-02-11 10:45:00,1909.47,1910.82,1907.76,1910.82,1626.0,1885.6425,1886.9757,1883.9539,1886.9757,1626.0
2020-02-11 10:50:00,1911.38,1915.01,1911.38,1912.1,2900.0,1887.5287,1891.1134,1887.5287,1888.2397,2900.0
2020-02-11 10:55:00,1912.29,1915.0,1910.91,1913.96,3294.0,1888.4273,1891.1035,1887.0645,1890.0765,3294.0
2020-02-11 11:00:00,1912.17,1917.35,1912.17,1913.93,2674.0,1888.3088,1893.4242,1888.3088,1890.0469,2674.0
2020-02-11 11:05:00,1915.83,1918.88,1914.31,1918.19,4349.0,1891.9231,1894.9351,1890.4221,1894.2537,4349.0
2020-02-11 11:10:00,1918.78,1918.89,1913.51,1913.72,4286.0,1894.8363,1894.945,1889.6321,1889.8395,4286.0
2020-02-11 11:15:00,1915.94,1915.94,1914.38,1914.74,1100.0,1892.0318,1892.0318,1890.4912,1890.8468,1100.0
2020-02-11 11:20:00,1914.71,1914.71,1911.09,1912.04,3500.0,1890.8171,1890.8171,1887.2423,1888.1804,3500.0
2020-02-11 11:25:00,1911.04,1913.75,1910.97,1912.74,1440.0,1887.1929,1889.8691,1887.1238,1888.8717,1440.0
2020-02-11 11:30:00,1911.66,1912.2,1908.12,1908.12,6800.0,1887.8052,1888.3384,1884.3094,1884.3094,6800.0
2020-02-11 11:35:00,1908.53,1909.99,1905.89,1907.42,5100.0,1884.7142,1886.156,1882.1072,1883.6181,5100.0
2020-02-11 11:40:00,1908.5,1913.1,1908.08,1913.08,1525.0,1884.6846,1889.2272,1884.2699,1889.2075,1525.0
2020-02-11 11:45:00,1912.47,1913.41,1911.7,1912.85,3100.0,1888.6051,1889.5333,1887.8447,1888.9803,3100.0
2020-02-11 11:50:00,1912.84,1912.95,1911.75,1911.75,600.0,1888.9705,1889.0791,1887.8941,1887.8941,600.0
2020-02-11 11:55:00,1912.96,1912.96,1910.49,1911.13,777.0,1889.089,1889.089,1886.6498,1887.2818,777.0
2020-02-11 12:00:00,1910.98,1914.32,1909.04,1912.33,5077.0,1887.1337,1890.432,1885.2179,1888.4668,5077.0
2020-02-11 12:05:00,1912.36,1912.36,1911.42,1911.48,900.0,1888.4965,1888.4965,1887.5682,1887.6274,900.0
2020-02-11 12:10:00,1911.08,1911.08,1911.08,1911.08,100.0,1887.2324,1887.2324,1887.2324,1887.2324,100.0
2020-02-11 12:15:00,1912.51,1913.53,1910.0,1912.46,2800.0,1888.6446,1889.6519,1886.1659,1888.5952,2800.0
2020-02-11 12:20:00,1913.25,1915.51,1913.25,1914.73,1900.0,1889.3753,1891.6071,1889.3753,1890.8369,1900.0
2020-02-11 12:25:00,1914.93,1915.41,1914.93,1915.19,400.0,1891.0344,1891.5084,1891.0344,1891.2911,400.0
2020-02-11 12:30:00,1915.19,1916.52,1915.19,1915.47,900.0,1891.2911,1892.6045,1891.2911,1891.5676,900.0
2020-02-11 12:35:00,1915.78,1915.78,1914.47,1914.47,1000.0,1891.8738,1891.8738,1890.5801,1890.5801,1000.0
2020-02-11 12:40:00,1915.04,1915.83,1912.89,1914.55,2025.0,1891.143,1891.9231,1889.0198,1890.6591,2025.0
2020-02-11 12:45:00,1914.53,1914.53,1913.55,1913.55,200.0,1890.6394,1890.6394,1889.6716,1889.6716,200.0
2020-02-11 12:50:00,1913.29,1913.58,1912.77,1912.94,1000.0,1889.4148,1889.7012,1888.9013,1889.0692,1000.0
2020-02-11 12:55:00,1914.0,1916.72,1913.31,1915.72,1600.0,1890.116,1892.802,1889.4346,1891.8145,1600.0
2020-02-11 13:00:00,1915.72,1915.76,1914.26,1915.76,2000.0,1891.8145,1891.854,1890.3727,1891.854,2000.0
2020-02-11 13:05:00,1916.71,1917.03,1916.04,1916.91,600.0,1892.7922,1893.1082,1892.1305,1892.9897,600.0
2020-02-11 13:10:00,1916.11,1916.91,1915.35,1915.98,800.0,1892.1997,1892.9897,1891.4491,1892.0713,800.0
2020-02-11 13:15:00,1916.0,1916.81,1915.99,1916.4,400.0,1892.091,1892.8909,1892.0812,1892.486,400.0
2020-02-11 13:20:00,1915.89,1916.01,1915.89,1916.01,200.0,1891.9824,1892.1009,1891.9824,1892.1009,200.0
2020-02-11 13:25:00,1915.26,1916.02,1915.26,1915.98,800.0,1891.3603,1892.1108,1891.3603,1892.0713,800.0
2020-02-11 13:30:00,1915.61,1916.87,1915.6,1916.87,1200.0,1891.7059,1892.9502,1891.696,1892.9502,1200.0
2020-02-11 13:35:00,1916.76,1918.7,1915.27,1917.68,4200.0,1892.8415,1894.7573,1891.3701,1893.7501,4200.0
2020-02-11 13:40:00,1918.77,1918.77,1915.29,1915.3,3091.0,1894.8265,1894.8265,1891.3899,1891.3998,3091.0
2020-02-11 13:45:00,1914.89,1915.26,1912.48,1914.34,1600.0,1890.9949,1891.3603,1888.615,1890.4517,1600.0
2020-02-11 13:50:00,1913.83,1913.83,1913.14,1913.14,200.0,1889.9481,1889.9481,1889.2667,1889.2667,200.0
2020-02-11 13:55:00,1912.07,1912.08,1910.68,1911.15,800.0,1888.2101,1888.2199,1886.8374,1887.3015,800.0
2020-02-11 14:00:00,1913.09,1913.1,1910.62,1910.63,1136.0,1889.2173,1889.2272,1886.7782,1886.788,1136.0
2020-02-11 14:05:00,1909.57,1910.64,1909.03,1910.05,2000.0,1885.7413,1886.7979,1885.208,1886.2153,2000.0
2020-02-11 14:10:00,1912.75,1912.75,1911.82,1911.82,1200.0,1888.8816,1888.8816,1887.9632,1887.9632,1200.0
2020-02-11 14:15:00,1912.8,1912.8,1911.04,1911.18,1776.0,1888.931,1888.931,1887.1929,1887.3312,1776.0
2020-02-11 14:20:00,1911.12,1911.13,1909.56,1909.92,2674.0,1887.2719,1887.2818,1885.7314,1886.0869,2674.0
2020-02-11 14:25:00,1910.23,1910.27,1909.03,1910.13,1140.0,1886.393,1886.4325,1885.208,1886.2943,1140.0
2020-02-11 14:30:00,1910.13,1912.22,1910.01,1911.17,1844.0,1886.2943,1888.3582,1886.1758,1887.3213,1844.0
2020-02-11 14:35:00,1912.81,1913.68,1912.17,1912.17,3427.0,1888.9408,1889.8,1888.3088,1888.3088,3427.0
2020-02-11 14:40:00,1911.05,1911.24,1909.37,1910.23,3900.0,1887.2028,1887.3904,1885.5438,1886.393,3900.0
2020-02-11 14:45:00,1910.27,1910.27,1909.59,1909.59,750.0,1886.4325,1886.4325,1885.761,1885.761,750.0
2020-02-11 14:50:00,1909.61,1910.19,1908.62,1909.81,2200.0,1885.7808,1886.3535,1884.8031,1885.9783,2200.0
2020-02-11 14:55:00,1908.76,1909.44,1907.41,1907.41,1900.0,1884.9414,1885.6129,1883.6082,1883.6082,1900.0
2020-02-11 15:00:00,1906.96,1908.48,1905.02,1905.02,2400.0,1883.1638,1884.6649,1881.248,1881.248,2400.0
2020-02-11 15:05:00,1906.57,1907.52,1904.5,1907.43,4100.0,1882.7787,1883.7168,1880.7345,1883.628,4100.0
2020-02-11 15:10:00,1907.43,1907.47,1905.19,1905.2,4300.0,1883.628,1883.6675,1881.4159,1881.4258,4300.0
2020-02-11 15:15:00,1905.2,1906.91,1901.97,1903.89,7060.0,1881.4258,1883.1145,1878.2361,1880.1321,7060.0
2020-02-11 15:20:00,1903.52,1908.17,1903.51,1908.0,2300.0,1879.7668,1884.3587,1879.7569,1884.1909,2300.0
2020-02-11 15:25:00,1907.68,1908.9,1906.5,1907.73,2153.0,1883.8748,1885.0796,1882.7096,1883.9242,2153.0
2020-02-11 15:30:00,1906.55,1908.18,1906.55,1906.68,2900.0,1882.759,1884.3686,1882.759,1882.8873,2900.0
2020-02-11 15:35:00,1906.47,1909.52,1906.47,1909.52,2400.0,1882.6799,1885.6919,1882.6799,1885.6919,2400.0
2020-02-11 15:40:00,1909.51,1911.21,1909.51,1910.13,2900.0,1885.682,1887.3608,1885.682,1886.2943,2900.0
2020-02-11 15:45:00,1910.9,1910.9,1908.16,1908.55,5300.0,1887.0547,1887.0547,1884.3489,1884.734,5300.0
2020-02-11 15:50:00,1908.12,1911.87,1906.52,1909.93,9444.0,1884.3094,1888.0126,1882.7293,1886.0968,9444.0
2020-02-11 15:55:00,1910.75,1910.75,1907.43,1909.73,12286.0,1886.9065,1886.9065,1883.628,1885.8993,12286.0
2020-02-12 09:30:00,1923.95,1935.76,1911.21,1933.68,14009.0,1899.9418,1911.6045,1887.3608,1909.5504,14009.0
2020-02-12 09:35:00,1934.47,1942.71,1930.64,1933.59,9352.0,1910.3305,1918.4677,1906.5483,1909.4615,9352.0
2020-02-12 09:40:00,1933.37,1934.14,1927.87,1931.3,4200.0,1909.2443,1910.0047,1903.8129,1907.2001,4200.0
2020-02-12 09:45:00,1933.35,1935.22,1932.15,1934.48,2200.0,1909.2245,1911.0712,1908.0395,1910.3404,2200.0
2020-02-12 09:50:00,1933.55,1939.99,1933.55,1939.92,5866.0,1909.422,1915.7817,1909.422,1915.7125,5866.0
2020-02-12 09:55:00,1941.0,1948.83,1940.99,1944.53,9089.0,1916.7791,1924.5114,1916.7692,1920.265,9089.0
2020-02-12 10:00:00,1946.5,1947.98,1941.31,1942.96,6366.0,1922.2104,1923.672,1917.0852,1918.7146,6366.0
2020-02-12 10:05:00,1942.0,1945.91,1942.0,1945.49,4263.0,1917.7666,1921.6278,1917.7666,1921.213,4263.0
2020-02-12 10:10:00,1944.5,1949.41,1944.5,1949.41,2522.0,1920.2354,1925.0841,1920.2354,1925.0841,2522.0
2020-02-12 10:15:00,1949.25,1950.17,1947.64,1950.17,1500.0,1924.9261,1925.8346,1923.3362,1925.8346,1500.0
2020-02-12 10:20:00,1950.0,1955.76,1949.99,1954.88,5881.0,1925.6668,1931.3549,1925.6569,1930.4859,5881.0
2020-02-12 10:25:00,1953.93,1953.94,1950.65,1952.41,1900.0,1929.5477,1929.5576,1926.3086,1928.0467,1900.0
2020-02-12 10:30:00,1952.65,1953.58,1951.65,1951.65,1700.0,1928.2837,1929.2021,1927.2962,1927.2962,1700.0
2020-02-12 10:35:00,1951.63,1953.5,1950.95,1951.74,6260.0,1927.2764,1929.1231,1926.6049,1927.385,6260.0
2020-02-12 10:40:00,1951.41,1954.68,1951.31,1954.4,2850.0,1927.0592,1930.2884,1926.9604,1930.0119,2850.0
2020-02-12 10:45:00,1953.59,1953.59,1952.09,1952.1,1460.0,1929.212,1929.212,1927.7307,1927.7406,1460.0
2020-02-12 10:50:00,1951.46,1955.32,1951.46,1954.54,700.0,1927.1085,1930.9204,1927.1085,1930.1501,700.0
2020-02-12 10:55:00,1954.54,1955.14,1954.06,1954.7,800.0,1930.1501,1930.7426,1929.6761,1930.3081,800.0
2020-02-12 11:00:00,1956.02,1957.01,1955.82,1955.82,800.0,1931.6116,1932.5893,1931.4141,1931.4141,800.0
2020-02-12 11:05:00,1956.42,1959.27,1956.09,1958.67,2200.0,1932.0066,1934.8211,1931.6808,1934.2286,2200.0
2020-02-12 11:10:00,1958.66,1958.8,1957.21,1957.21,1750.0,1934.2187,1934.3569,1932.7868,1932.7868,1750.0
2020-02-12 11:15:00,1958.38,1960.63,1957.3,1959.81,3670.0,1933.9422,1936.1641,1932.8757,1935.3543,3670.0
2020-02-12 11:20:00,1960.45,1961.8,1960.45,1961.03,1728.0,1935.9864,1937.3195,1935.9864,1936.5591,1728.0
2020-02-12 11:25:00,1962.76,1962.76,1962.23,1962.23,500.0,1938.2675,1938.2675,1937.7441,1937.7441,500.0
2020-02-12 11:30:00,1961.98,1963.77,1961.98,1963.76,600.0,1937.4973,1939.2649,1937.4973,1939.2551,600.0
2020-02-12 11:35:00,1961.73,1962.98,1961.09,1962.65,1600.0,1937.2504,1938.4848,1936.6184,1938.1589,1600.0
2020-02-12 11:40:00,1962.06,1962.06,1962.06,1962.06,500.0,1937.5763,1937.5763,1937.5763,1937.5763,500.0
2020-02-12 11:45:00,1961.8,1963.5,1961.05,1963.5,1800.0,1937.3195,1938.9983,1936.5789,1938.9983,1800.0
2020-02-12 11:50:00,1963.7,1963.97,1962.61,1963.33,1900.0,1939.1958,1939.4624,1938.1194,1938.8304,1900.0
2020-02-12 11:55:00,1963.8,1963.83,1961.5,1963.83,3759.0,1939.2946,1939.3242,1937.0233,1939.3242,3759.0
2020-02-12 12:00:00,1962.08,1964.79,1962.01,1964.64,1500.0,1937.596,1940.2722,1937.5269,1940.1241,1500.0
2020-02-12 12:05:00,1963.15,1964.64,1962.86,1963.82,4310.0,1938.6527,1940.1241,1938.3663,1939.3143,4310.0
2020-02-12 12:10:00,1963.43,1963.6,1961.59,1962.04,1970.0,1938.9292,1939.097,1937.1121,1937.5565,1970.0
2020-02-12 12:15:00,1961.84,1962.86,1961.71,1962.86,500.0,1937.359,1938.3663,1937.2306,1938.3663,500.0
2020-02-12 12:20:00,1963.7,1964.79,1963.36,1964.12,2849.0,1939.1958,1940.2722,1938.86,1939.6106,2849.0
2020-02-12 12:25:00,1964.11,1964.46,1962.83,1962.84,3808.0,1939.6007,1939.9463,1938.3367,1938.3465,3808.0
2020-02-12 12:30:00,1962.68,1964.05,1962.67,1962.88,1762.0,1938.1885,1939.5414,1938.1787,1938.386,1762.0
2020-02-12 12:35:00,1963.42,1963.42,1962.06,1962.53,1924.0,1938.9193,1938.9193,1937.5763,1938.0404,1924.0
2020-02-12 12:40:00,1962.53,1962.53,1961.01,1961.01,2280.0,1938.0404,1938.0404,1936.5394,1936.5394,2280.0
2020-02-12 12:45:00,1961.63,1962.54,1961.2,1962.54,4695.0,1937.1516,1938.0503,1936.727,1938.0503,4695.0
2020-02-12 12:50:00,1962.04,1962.1,1961.99,1962.1,500.0,1937.5565,1937.6158,1937.5071,1937.6158,500.0
2020-02-12 12:55:00,1961.99,1963.04,1961.89,1962.16,1650.0,1937.5071,1938.544,1937.4084,1937.675,1650.0
2020-02-12 13:00:00,1962.57,1962.58,1962.17,1962.54,1186.0,1938.0799,1938.0898,1937.6849,1938.0503,1186.0
2020-02-12 13:05:00,1962.45,1962.53,1961.84,1961.85,1900.0,1937.9614,1938.0404,1937.359,1937.3689,1900.0
2020-02-12 13:10:00,1962.3,1962.97,1962.29,1962.65,900.0,1937.8133,1938.4749,1937.8034,1938.1589,900.0
2020-02-12 13:15:00,1963.1,1963.1,1962.68,1962.68,400.0,1938.6033,1938.6033,1938.1885,1938.1885,400.0
2020-02-12 13:20:00,1961.97,1962.89,1961.89,1962.89,700.0,1937.4874,1938.3959,1937.4084,1938.3959,700.0
2020-02-12 13:25:00,1963.04,1964.5,1962.65,1964.5,1823.0,1938.544,1939.9858,1938.1589,1939.9858,1823.0
2020-02-12 13:30:00,1963.84,1964.27,1963.83,1964.27,444.0,1939.3341,1939.7587,1939.3242,1939.7587,444.0
2020-02-12 13:35:00,1964.16,1964.16,1963.87,1963.87,700.0,1939.6501,1939.6501,1939.3637,1939.3637,700.0
2020-02-12 13:40:00,1963.89,1964.31,1963.75,1964.27,1600.0,1939.3834,1939.7982,1939.2452,1939.7587,1600.0
2020-02-12 13:45:00,1964.11,1964.27,1964.01,1964.01,600.0,1939.6007,1939.7587,1939.5019,1939.5019,600.0
2020-02-12 13:50:00,1964.01,1964.8,1964.01,1964.11,611.0,1939.5019,1940.2821,1939.5019,1939.6007,611.0
2020-02-12 13:55:00,1963.49,1966.0,1963.37,1965.2,7584.0,1938.9884,1941.4671,1938.8699,1940.6771,7584.0
2020-02-12 14:00:00,1965.32,1966.01,1965.31,1966.01,1700.0,1940.7956,1941.477,1940.7857,1941.477,1700.0
2020-02-12 14:05:00,1965.39,1965.93,1965.38,1965.92,2300.0,1940.8647,1941.398,1940.8548,1941.3881,2300.0
2020-02-12 14:10:00,1966.15,1966.15,1965.92,1965.93,544.0,1941.6152,1941.6152,1941.3881,1941.398,544.0
2020-02-12 14:15:00,1966.32,1966.32,1965.41,1965.46,450.0,1941.7831,1941.7831,1940.8845,1940.9338,450.0
2020-02-12 14:20:00,1965.17,1966.28,1965.17,1965.93,617.0,1940.6475,1941.7436,1940.6475,1941.398,617.0
2020-02-12 14:25:00,1965.5,1965.5,1965.46,1965.5,600.0,1940.9733,1940.9733,1940.9338,1940.9733,600.0
2020-02-12 14:30:00,1965.18,1965.18,1965.08,1965.13,800.0,1940.6573,1940.6573,1940.5586,1940.608,800.0
2020-02-12 14:35:00,1965.5,1967.01,1965.5,1965.86,2721.0,1940.9733,1942.4645,1940.9733,1941.3288,2721.0
2020-02-12 14:40:00,1965.95,1965.95,1964.33,1964.34,1400.0,1941.4177,1941.4177,1939.8179,1939.8278,1400.0
2020-02-12 14:45:00,1963.54,1964.44,1963.53,1963.84,1700.0,1939.0378,1939.9266,1939.0279,1939.3341,1700.0
2020-02-12 14:50:00,1963.79,1963.92,1962.83,1963.46,1000.0,1939.2847,1939.4131,1938.3367,1938.9588,1000.0
2020-02-12 14:55:00,1962.37,1962.47,1959.83,1959.84,2100.0,1937.8824,1937.9811,1935.3741,1935.384,2100.0
2020-02-12 15:00:00,1960.07,1963.03,1960.0,1962.16,2200.0,1935.6111,1938.5342,1935.542,1937.675,2200.0
2020-02-12 15:05:00,1962.63,1963.22,1961.82,1963.22,1100.0,1938.1392,1938.7218,1937.3393,1938.7218,1100.0
2020-02-12 15:10:00,1962.35,1962.35,1961.38,1961.39,2500.0,1937.8626,1937.8626,1936.9047,1936.9146,2500.0
2020-02-12 15:15:00,1960.8,1960.8,1959.11,1959.34,4593.0,1936.332,1936.332,1934.6631,1934.8902,4593.0
2020-02-12 15:20:00,1959.22,1959.37,1958.5,1959.24,2500.0,1934.7717,1934.9198,1934.0607,1934.7915,2500.0
2020-02-12 15:25:00,1960.0,1960.0,1959.11,1959.72,3400.0,1935.542,1935.542,1934.6631,1935.2655,3400.0
2020-02-12 15:30:00,1960.66,1960.66,1959.03,1959.98,2048.0,1936.1937,1936.1937,1934.5841,1935.5222,2048.0
2020-02-12 15:35:00,1960.46,1961.0,1959.58,1960.34,2700.0,1935.9962,1936.5295,1935.1272,1935.8777,2700.0
2020-02-12 15:40:00,1961.83,1962.03,1959.73,1960.42,4300.0,1937.3491,1937.5466,1935.2753,1935.9567,4300.0
2020-02-12 15:45:00,1960.93,1961.4,1959.17,1959.17,3300.0,1936.4604,1936.9245,1934.7223,1934.7223,3300.0
2020-02-12 15:50:00,1960.37,1961.5,1959.13,1959.82,7949.0,1935.9074,1937.0233,1934.6828,1935.3642,7949.0
2020-02-12 15:55:00,1959.75,1961.27,1957.59,1961.27,17669.0,1935.2951,1936.7961,1933.162,1936.7961,17669.0
2020-02-13 09:30:00,1944.0,1951.98,1942.25,1943.01,5152.0,1919.7416,1927.622,1918.0135,1918.764,5152.0
2020-02-13 09:35:00,1942.88,1951.47,1942.88,1947.44,4747.0,1918.6356,1927.1184,1918.6356,1923.1387,4747.0
2020-02-13 09:40:00,1947.46,1947.46,1940.35,1941.24,2324.0,1923.1585,1923.1585,1916.1372,1917.0161,2324.0
2020-02-13 09:45:00,1945.02,1948.47,1945.02,1948.47,1534.0,1920.7489,1924.1558,1920.7489,1924.1558,1534.0
2020-02-13 09:50:00,1949.12,1953.98,1949.11,1951.3,1708.0,1924.7977,1929.5971,1924.7879,1926.9505,1708.0
2020-02-13 09:55:00,1953.35,1953.35,1946.81,1946.82,1200.0,1928.975,1928.975,1922.5166,1922.5264,1200.0
2020-02-13 10:00:00,1946.94,1950.99,1942.95,1942.95,4488.0,1922.6449,1926.6444,1918.7047,1918.7047,4488.0
2020-02-13 10:05:00,1942.19,1942.65,1940.51,1940.51,2100.0,1917.9542,1918.4085,1916.2952,1916.2952,2100.0
2020-02-13 10:10:00,1942.03,1942.03,1936.18,1936.19,3995.0,1917.7962,1917.7962,1912.0192,1912.0291,3995.0
2020-02-13 10:15:00,1937.15,1941.22,1937.14,1940.06,1435.0,1912.9771,1916.9963,1912.9672,1915.8508,1435.0
2020-02-13 10:20:00,1938.97,1938.97,1934.8,1935.0,3194.0,1914.7744,1914.7744,1910.6564,1910.8539,3194.0
2020-02-13 10:25:00,1935.13,1935.45,1932.3,1932.3,1386.0,1910.9823,1911.2983,1908.1876,1908.1876,1386.0
2020-02-13 10:30:00,1931.96,1932.71,1931.85,1932.71,508.0,1907.8519,1908.5925,1907.7432,1908.5925,508.0
2020-02-13 10:35:00,1931.3,1931.44,1929.7,1931.43,2000.0,1907.2001,1907.3384,1905.6201,1907.3285,2000.0
2020-02-13 10:40:00,1929.1,1931.65,1929.1,1931.64,450.0,1905.0276,1907.5457,1905.0276,1907.5359,450.0
2020-02-13 10:45:00,1932.77,1934.71,1932.58,1934.03,1700.0,1908.6518,1910.5676,1908.4641,1909.896,1700.0
2020-02-13 10:50:00,1934.12,1938.58,1934.11,1938.58,770.0,1909.9849,1914.3893,1909.975,1914.3893,770.0
2020-02-13 10:55:00,1939.94,1945.69,1939.02,1944.61,2707.0,1915.7323,1921.4105,1914.8238,1920.344,2707.0
2020-02-13 11:00:00,1945.15,1947.16,1943.3,1943.31,1250.0,1920.8773,1922.8622,1919.0504,1919.0602,1250.0
2020-02-13 11:05:00,1943.08,1944.3,1941.56,1941.56,300.0,1918.8331,1920.0379,1917.3321,1917.3321,300.0
2020-02-13 11:10:00,1941.59,1944.78,1940.33,1941.5,1797.0,1917.3617,1920.5119,1916.1174,1917.2728,1797.0
2020-02-13 11:15:00,1941.41,1943.9,1941.41,1943.9,2322.0,1917.1839,1919.6429,1917.1839,1919.6429,2322.0
2020-02-13 11:20:00,1946.59,1947.47,1946.07,1947.47,1806.0,1922.2993,1923.1683,1921.7858,1923.1683,1806.0
2020-02-13 11:25:00,1950.5,1950.5,1945.95,1947.95,1505.0,1926.1605,1926.1605,1921.6673,1923.6423,1505.0
2020-02-13 11:30:00,1948.01,1949.37,1948.01,1949.3,400.0,1923.7016,1925.0446,1923.7016,1924.9755,400.0
2020-02-13 11:35:00,1949.37,1954.9,1949.24,1954.89,1290.0,1925.0446,1930.5056,1924.9162,1930.4957,1290.0
2020-02-13 11:40:00,1954.8,1956.66,1952.8,1952.81,2000.0,1930.4069,1932.2436,1928.4318,1928.4417,2000.0
2020-02-13 11:45:00,1952.72,1952.99,1949.05,1951.47,1200.0,1928.3528,1928.6194,1924.7286,1927.1184,1200.0
2020-02-13 11:50:00,1948.69,1949.65,1948.16,1949.65,1815.0,1924.3731,1925.3211,1923.8497,1925.3211,1815.0
2020-02-13 11:55:00,1949.81,1951.39,1949.81,1951.39,565.0,1925.4791,1927.0394,1925.4791,1927.0394,565.0
2020-02-13 12:00:00,1948.77,1952.35,1948.02,1952.35,1200.0,1924.4521,1927.9874,1923.7115,1927.9874,1200.0
2020-02-13 12:05:00,1951.96,1954.0,1951.96,1954.0,700.0,1927.6023,1929.6168,1927.6023,1929.6168,700.0
2020-02-13 12:10:00,1954.46,1954.46,1951.38,1951.38,765.0,1930.0711,1930.0711,1927.0295,1927.0295,765.0
2020-02-13 12:15:00,1951.48,1954.58,1951.48,1954.04,2549.0,1927.1283,1930.1896,1927.1283,1929.6563,2549.0
2020-02-13 12:20:00,1954.57,1957.63,1953.9,1954.92,2696.0,1930.1797,1933.2015,1929.5181,1930.5254,2696.0
2020-02-13 12:25:00,1954.88,1955.01,1952.37,1952.37,1000.0,1930.4859,1930.6142,1928.0072,1928.0072,1000.0
2020-02-13 12:30:00,1952.2,1952.99,1951.43,1952.6,3649.0,1927.8393,1928.6194,1927.0789,1928.2343,3649.0
2020-02-13 12:35:00,1952.07,1953.19,1951.43,1951.43,800.0,1927.7109,1928.8169,1927.0789,1927.0789,800.0
2020-02-13 12:40:00,1951.15,1951.69,1950.62,1951.24,1500.0,1926.8024,1927.3357,1926.279,1926.8913,1500.0
2020-02-13 12:45:00,1951.24,1955.2,1951.23,1955.2,2848.0,1926.8913,1930.8019,1926.8814,1930.8019,2848.0
2020-02-13 12:50:00,1955.2,1955.2,1955.2,1955.2,100.0,1930.8019,1930.8019,1930.8019,1930.8019,100.0
2020-02-13 12:55:00,1953.43,1954.66,1953.43,1954.0,300.0,1929.054,1930.2686,1929.054,1929.6168,300.0
2020-02-13 13:00:00,1953.43,1955.43,1953.43,1955.43,1252.0,1929.054,1931.029,1929.054,1931.029,1252.0
2020-02-13 13:05:00,1955.99,1956.54,1955.0,1956.0,1465.0,1931.582,1932.1251,1930.6044,1931.5919,1465.0
2020-02-13 13:10:00,1955.06,1955.91,1954.69,1954.77,500.0,1930.6636,1931.503,1930.2982,1930.3772,500.0
2020-02-13 13:15:00,1955.09,1955.1,1953.68,1955.01,400.0,1930.6932,1930.7031,1929.3008,1930.6142,400.0
2020-02-13 13:20:00,1953.63,1956.39,1953.63,1955.41,1000.0,1929.2515,1931.977,1929.2515,1931.0092,1000.0
2020-02-13 13:25:00,1955.48,1956.2,1955.08,1955.86,600.0,1931.0784,1931.7894,1930.6834,1931.4536,600.0
2020-02-13 13:30:00,1956.18,1956.18,1956.17,1956.18,100.0,1931.7696,1931.7696,1931.7598,1931.7696,100.0
2020-02-13 13:35:00,1955.18,1955.94,1955.18,1955.94,700.0,1930.7821,1931.5326,1930.7821,1931.5326,700.0
2020-02-13 13:40:00,1955.31,1957.42,1955.3,1957.42,813.0,1930.9105,1932.9942,1930.9006,1932.9942,813.0
2020-02-13 13:45:00,1957.01,1958.09,1957.0,1958.0,980.0,1932.5893,1933.6558,1932.5794,1933.5669,980.0
2020-02-13 13:50:00,1959.56,1959.75,1957.24,1958.11,1106.0,1935.1075,1935.2951,1932.8164,1933.6756,1106.0
2020-02-13 13:55:00,1959.55,1960.88,1959.54,1960.88,935.0,1935.0976,1936.411,1935.0877,1936.411,935.0
2020-02-13 14:00:00,1958.99,1959.61,1957.97,1957.97,763.0,1934.5446,1935.1568,1933.5373,1933.5373,763.0
2020-02-13 14:05:00,1957.57,1958.06,1956.99,1957.0,300.0,1933.1423,1933.6262,1932.5695,1932.5794,300.0
2020-02-13 14:10:00,1957.14,1957.93,1955.17,1957.03,1100.0,1932.7177,1933.4978,1930.7722,1932.609,1100.0
2020-02-13 14:15:00,1957.04,1957.98,1956.76,1956.76,1600.0,1932.6189,1933.5472,1932.3424,1932.3424,1600.0
2020-02-13 14:20:00,1955.31,1956.18,1955.3,1956.18,200.0,1930.9105,1931.7696,1930.9006,1931.7696,200.0
2020-02-13 14:25:00,1955.32,1956.68,1955.0,1956.68,1034.0,1930.9204,1932.2634,1930.6044,1932.2634,1034.0
2020-02-13 14:30:00,1956.07,1958.14,1955.97,1956.94,1600.0,1931.661,1933.7052,1931.5623,1932.5202,1600.0
2020-02-13 14:35:00,1957.85,1958.35,1956.93,1958.28,1000.0,1933.4188,1933.9126,1932.5103,1933.8434,1000.0
2020-02-13 14:40:00,1958.34,1958.34,1955.54,1955.82,1100.0,1933.9027,1933.9027,1931.1376,1931.4141,1100.0
2020-02-13 14:45:00,1956.27,1957.62,1955.98,1956.4,1195.0,1931.8585,1933.1917,1931.5721,1931.9869,1195.0
2020-02-13 14:50:00,1956.91,1960.13,1956.35,1960.13,1400.0,1932.4905,1935.6703,1931.9375,1935.6703,1400.0
2020-02-13 14:55:00,1960.3,1960.71,1959.13,1960.7,1100.0,1935.8382,1936.2431,1934.6828,1936.2332,1100.0
2020-02-13 15:00:00,1957.87,1957.87,1954.73,1954.74,2200.0,1933.4385,1933.4385,1930.3377,1930.3476,2200.0
2020-02-13 15:05:00,1953.45,1956.18,1953.45,1956.18,1300.0,1929.0737,1931.7696,1929.0737,1931.7696,1300.0
2020-02-13 15:10:00,1955.22,1955.6,1954.06,1954.88,1800.0,1930.8216,1931.1969,1929.6761,1930.4859,1800.0
2020-02-13 15:15:00,1954.88,1955.97,1954.07,1955.97,3140.0,1930.4859,1931.5623,1929.686,1931.5623,3140.0
2020-02-13 15:20:00,1955.73,1956.84,1955.45,1956.83,1200.0,1931.3253,1932.4214,1931.0487,1932.4115,1200.0
2020-02-13 15:25:00,1955.89,1956.67,1954.91,1954.95,2008.0,1931.4833,1932.2535,1930.5155,1930.555,2008.0
2020-02-13 15:30:00,1955.67,1958.86,1955.6,1958.86,2100.0,1931.266,1934.4162,1931.1969,1934.4162,2100.0
2020-02-13 15:35:00,1958.64,1960.04,1958.64,1959.13,1400.0,1934.1989,1935.5815,1934.1989,1934.6828,1400.0
2020-02-13 15:40:00,1958.69,1958.7,1956.05,1956.05,2400.0,1934.2483,1934.2582,1931.6413,1931.6413,2400.0
2020-02-13 15:45:00,1955.9,1958.67,1955.9,1957.61,3200.0,1931.4931,1934.2286,1931.4931,1933.1818,3200.0
2020-02-13 15:50:00,1958.78,1959.21,1956.17,1958.49,6112.0,1934.3372,1934.7618,1931.7598,1934.0508,6112.0
2020-02-13 15:55:00,1958.5,1960.01,1956.39,1959.53,13345.0,1934.0607,1935.5518,1931.977,1935.0778,13345.0
2020-02-14 09:30:00,1998.44,2024.88,1992.13,2014.0,34500.0,1973.5023,1999.6124,1967.271,1988.8681,34500.0
2020-02-14 09:35:00,2017.91,2019.01,2012.36,2015.41,14302.0,1992.7293,1993.8156,1987.2486,1990.2605,14302.0
2020-02-14 09:40:00,2015.19,2018.0,2004.35,2007.02,9264.0,1990.0433,1992.8182,1979.3385,1981.9752,9264.0
2020-02-14 09:45:00,2007.93,2012.7,2003.04,2003.05,4700.0,1982.8739,1987.5843,1978.0449,1978.0548,4700.0
2020-02-14 09:50:00,2002.66,2003.17,1998.37,1998.89,6465.0,1977.6696,1978.1733,1973.4332,1973.9467,6465.0
2020-02-14 09:55:00,1999.69,1999.69,1984.65,1987.36,8669.0,1974.7367,1974.7367,1959.8844,1962.5606,8669.0
2020-02-14 10:00:00,1993.01,2003.09,1988.89,2002.44,5600.0,1968.1401,1978.0943,1964.0715,1977.4524,5600.0
2020-02-14 10:05:00,2002.05,2008.7,2001.06,2005.13,6398.0,1977.0672,1983.6343,1976.0896,1980.1088,6398.0
2020-02-14 10:10:00,2005.0,2005.0,2000.17,2002.67,2920.0,1979.9804,1979.9804,1975.2107,1977.6795,2920.0
2020-02-14 10:15:00,2003.07,2004.53,1999.61,2000.0,5815.0,1978.0745,1979.5163,1974.6577,1975.0428,5815.0
2020-02-14 10:20:00,1998.32,2010.0,1998.31,2007.81,10413.0,1973.3838,1984.918,1973.3739,1982.7554,10413.0
2020-02-14 10:25:00,2007.78,2008.35,2003.98,2003.98,3900.0,1982.7257,1983.2886,1978.9732,1978.9732,3900.0
2020-02-14 10:30:00,2002.73,2007.83,2001.27,2005.47,6086.0,1977.7388,1982.7751,1976.297,1980.4446,6086.0
2020-02-14 10:35:00,2003.99,2005.83,2003.99,2004.76,700.0,1978.983,1980.8001,1978.983,1979.7434,700.0
2020-02-14 10:40:00,2005.05,2008.79,2005.04,2006.01,2632.0,1980.0298,1983.7231,1980.0199,1980.9778,2632.0
2020-02-14 10:45:00,2007.13,2008.62,2005.89,2008.62,1656.0,1982.0839,1983.5553,1980.8593,1983.5553,1656.0
2020-02-14 10:50:00,2007.73,2009.95,2007.6,2009.95,1300.0,1982.6764,1984.8687,1982.548,1984.8687,1300.0
2020-02-14 10:55:00,2009.96,2010.66,2007.36,2009.0,4525.0,1984.8785,1985.5698,1982.311,1983.9305,4525.0
2020-02-14 11:00:00,2010.0,2010.66,2008.99,2010.4,2598.0,1984.918,1985.5698,1983.9206,1985.313,2598.0
2020-02-14 11:05:00,2010.15,2010.15,2004.65,2004.65,2870.0,1985.0662,1985.0662,1979.6348,1979.6348,2870.0
2020-02-14 11:10:00,2005.73,2008.07,2003.82,2008.07,2800.0,1980.7013,1983.0121,1978.8152,1983.0121,2800.0
2020-02-14 11:15:00,2006.27,2007.99,2006.26,2007.68,600.0,1981.2346,1982.9331,1981.2247,1982.627,600.0
2020-02-14 11:20:00,2006.0,2007.31,2005.68,2005.97,1379.0,1980.968,1982.2616,1980.6519,1980.9383,1379.0
2020-02-14 11:25:00,2006.41,2010.55,2006.41,2010.49,2350.0,1981.3728,1985.4612,1981.3728,1985.4019,2350.0
2020-02-14 11:30:00,2009.68,2011.65,2009.1,2011.65,3577.0,1984.602,1986.5475,1984.0293,1986.5475,3577.0
2020-02-14 11:35:00,2011.12,2011.12,2009.2,2009.61,800.0,1986.0241,1986.0241,1984.128,1984.5329,800.0
2020-02-14 11:40:00,2010.54,2010.66,2009.54,2010.66,1100.0,1985.4513,1985.5698,1984.4638,1985.5698,1100.0
2020-02-14 11:45:00,2010.61,2010.62,2007.42,2008.66,2606.0,1985.5204,1985.5303,1982.3702,1983.5948,2606.0
2020-02-14 11:50:00,2007.36,2008.42,2007.36,2008.42,500.0,1982.311,1983.3578,1982.311,1983.3578,500.0
2020-02-14 11:55:00,2008.74,2010.24,2008.74,2009.22,1800.0,1983.6738,1985.155,1983.6738,1984.1478,1800.0
2020-02-14 12:00:00,2009.25,2009.98,2006.58,2007.39,1400.0,1984.1774,1984.8983,1981.5407,1982.3406,1400.0
2020-02-14 12:05:00,2007.49,2008.57,2006.18,2006.2,1425.0,1982.4394,1983.5059,1981.1457,1981.1655,1425.0
2020-02-14 12:10:00,2006.02,2006.02,2001.71,2002.32,2500.0,1980.9877,1980.9877,1976.7315,1977.3339,2500.0
2020-02-14 12:15:00,2001.73,2001.74,1998.25,1998.28,3903.0,1976.7512,1976.7611,1973.3147,1973.3443,3903.0
2020-02-14 12:20:00,1997.33,1997.34,1991.39,1991.4,3631.0,1972.4061,1972.416,1966.5403,1966.5501,3631.0
2020-02-14 12:25:00,1991.14,2005.69,1991.14,2005.68,5375.0,1966.2934,1980.6618,1966.2934,1980.6519,5375.0
2020-02-14 12:30:00,2004.6,2006.97,2002.22,2005.97,5210.0,1979.5854,1981.9259,1977.2351,1980.9383,5210.0
2020-02-14 12:35:00,2006.07,2007.15,2006.07,2006.17,500.0,1981.0371,1982.1036,1981.0371,1981.1358,500.0
2020-02-14 12:40:00,2004.08,2005.86,2002.77,2003.23,1100.0,1979.0719,1980.8297,1977.7783,1978.2325,1100.0
2020-02-14 12:45:00,2004.32,2004.32,2003.11,2004.32,500.0,1979.3089,1979.3089,1978.114,1979.3089,500.0
2020-02-14 12:50:00,2005.54,2007.42,2003.54,2003.55,1320.0,1980.5137,1982.3702,1978.5387,1978.5485,1320.0
2020-02-14 12:55:00,2004.17,2005.59,2004.17,2004.88,1686.0,1979.1608,1980.5631,1979.1608,1979.8619,1686.0
2020-02-14 13:00:00,2004.96,2005.91,2003.77,2004.19,1825.0,1979.9409,1980.8791,1978.7658,1979.1805,1825.0
2020-02-14 13:05:00,2005.19,2005.85,2001.14,2001.14,3349.0,1980.1681,1980.8198,1976.1686,1976.1686,3349.0
2020-02-14 13:10:00,1999.61,2000.67,1998.31,2000.67,705.0,1974.6577,1975.7045,1973.3739,1975.7045,705.0
2020-02-14 13:15:00,2002.13,2002.13,2001.16,2001.26,400.0,1977.1462,1977.1462,1976.1884,1976.2871,400.0
2020-02-14 13:20:00,2001.93,2002.92,2001.9,2002.92,1000.0,1976.9487,1977.9264,1976.9191,1977.9264,1000.0
2020-02-14 13:25:00,2002.19,2002.19,2000.13,2001.1,835.0,1977.2055,1977.2055,1975.1712,1976.1291,835.0
2020-02-14 13:30:00,2001.34,2003.41,2001.34,2003.32,1400.0,1976.3661,1978.4103,1976.3661,1978.3214,1400.0
2020-02-14 13:35:00,2003.35,2005.29,2003.35,2004.36,1200.0,1978.351,1980.2668,1978.351,1979.3484,1200.0
2020-02-14 13:40:00,2003.67,2005.25,2003.67,2004.2,900.0,1978.667,1980.2273,1978.667,1979.1904,900.0
2020-02-14 13:45:00,2003.33,2004.53,2002.73,2003.49,1411.0,1978.3313,1979.5163,1977.7388,1978.4893,1411.0
2020-02-14 13:50:00,2004.6,2004.86,2003.73,2004.05,1450.0,1979.5854,1979.8422,1978.7263,1979.0423,1450.0
2020-02-14 13:55:00,2002.0,2004.33,2002.0,2003.94,400.0,1977.0179,1979.3188,1977.0179,1978.9337,400.0
2020-02-14 14:00:00,2001.69,2004.26,2001.68,2004.08,1000.0,1976.7117,1979.2497,1976.7019,1979.0719,1000.0
2020-02-14 14:05:00,2005.03,2005.03,2003.94,2003.94,900.0,1980.0101,1980.0101,1978.9337,1978.9337,900.0
2020-02-14 14:10:00,2004.12,2004.18,2001.92,2002.5,1474.0,1979.1114,1979.1707,1976.9389,1977.5116,1474.0
2020-02-14 14:15:00,2001.68,2001.79,1998.37,1998.84,3400.0,1976.7019,1976.8105,1973.4332,1973.8973,3400.0
2020-02-14 14:20:00,1997.46,2003.07,1997.46,2001.34,1600.0,1972.5345,1978.0745,1972.5345,1976.3661,1600.0
2020-02-14 14:25:00,2000.98,2002.2,2000.98,2002.19,1300.0,1976.0106,1977.2154,1976.0106,1977.2055,1300.0
2020-02-14 14:30:00,2002.53,2002.75,1999.13,2000.77,4492.0,1977.5413,1977.7585,1974.1837,1975.8032,4492.0
2020-02-14 14:35:00,2001.99,2002.08,1999.32,1999.33,800.0,1977.008,1977.0969,1974.3713,1974.3812,800.0
2020-02-14 14:40:00,1999.79,2000.47,1998.84,2000.42,800.0,1974.8354,1975.507,1973.8973,1975.4576,800.0
2020-02-14 14:45:00,2000.84,2000.84,1997.29,1997.93,2676.0,1975.8723,1975.8723,1972.3666,1972.9987,2676.0
2020-02-14 14:50:00,1998.6,1998.6,1997.92,1998.26,600.0,1973.6603,1973.6603,1972.9888,1973.3245,600.0
2020-02-14 14:55:00,1998.22,2001.07,1998.22,1998.77,1949.0,1973.285,1976.0995,1973.285,1973.8282,1949.0
2020-02-14 15:00:00,1999.38,2000.01,1998.76,1999.29,1300.0,1974.4306,1975.0527,1973.8183,1974.3417,1300.0
2020-02-14 15:05:00,1999.34,1999.35,1996.53,1996.53,2311.0,1974.3911,1974.4009,1971.6161,1971.6161,2311.0
2020-02-14 15:10:00,1995.59,1996.43,1993.45,1994.65,1700.0,1970.6879,1971.5174,1968.5746,1969.7596,1700.0
2020-02-14 15:15:00,1994.66,1994.66,1992.42,1993.81,1115.0,1969.7695,1969.7695,1967.5574,1968.9301,1115.0
2020-02-14 15:20:00,1993.2,1997.25,1993.19,1996.31,2022.0,1968.3277,1972.3271,1968.3178,1971.3989,2022.0
2020-02-14 15:25:00,1996.88,1997.81,1994.04,1994.04,2712.0,1971.9618,1972.8802,1969.1572,1969.1572,2712.0
2020-02-14 15:30:00,1993.92,1994.75,1993.35,1994.4,2700.0,1969.0387,1969.8583,1968.4758,1969.5127,2700.0
2020-02-14 15:35:00,1994.4,1995.14,1992.94,1993.76,3000.0,1969.5127,1970.2435,1968.0709,1968.8807,3000.0
2020-02-14 15:40:00,1993.2,1993.98,1992.58,1992.83,2111.0,1968.3277,1969.0979,1967.7154,1967.9623,2111.0
2020-02-14 15:45:00,1991.65,1992.87,1986.73,1987.94,6029.0,1966.797,1968.0018,1961.9384,1963.1333,6029.0
2020-02-14 15:50:00,1988.37,1989.29,1985.95,1987.05,7100.0,1963.558,1964.4665,1961.1682,1962.2544,7100.0
2020-02-14 15:55:00,1987.91,1992.58,1987.21,1991.99,14155.0,1963.1037,1967.7154,1962.4124,1967.1328,14155.0
2020-02-18 09:30:00,1972.25,1988.19,1970.04,1976.65,14863.0,1947.6391,1963.3802,1945.4567,1951.9842,14863.0
2020-02-18 09:35:00,1976.65,1979.64,1973.82,1979.64,2027.0,1951.9842,1954.9369,1949.1895,1954.9369,2027.0
2020-02-18 09:40:00,1977.78,1983.59,1977.29,1980.54,4721.0,1953.1001,1958.8376,1952.6162,1955.8257,4721.0
2020-02-18 09:45:00,1981.98,1986.87,1980.69,1985.67,700.0,1957.2477,1962.0767,1955.9738,1960.8916,700.0
2020-02-18 09:50:00,1985.56,1985.57,1981.82,1981.83,1600.0,1960.783,1960.7929,1957.0897,1957.0996,1600.0
2020-02-18 09:55:00,1982.63,1983.32,1981.03,1982.56,3400.0,1957.8896,1958.571,1956.3095,1957.8205,3400.0
2020-02-18 10:00:00,1984.84,1985.7,1980.0,1981.75,5672.0,1960.072,1960.9213,1955.2924,1957.0206,5672.0
2020-02-18 10:05:00,1981.21,1982.73,1978.98,1981.17,1700.0,1956.4873,1957.9883,1954.2851,1956.4478,1700.0
2020-02-18 10:10:00,1979.38,1981.1,1978.48,1979.06,2911.0,1954.6801,1956.3787,1953.7914,1954.3641,2911.0
2020-02-18 10:15:00,1980.39,1981.64,1977.97,1977.97,1300.0,1955.6775,1956.9119,1953.2877,1953.2877,1300.0
2020-02-18 10:20:00,1979.09,1979.09,1976.0,1976.7,1926.0,1954.3938,1954.3938,1951.3423,1952.0336,1926.0
2020-02-18 10:25:00,1975.46,1976.84,1974.43,1974.44,1200.0,1950.8091,1952.1718,1949.7919,1949.8018,1200.0
2020-02-18 10:30:00,1974.28,1974.28,1972.0,1972.06,3631.0,1949.6438,1949.6438,1947.3922,1947.4515,3631.0
2020-02-18 10:35:00,1972.05,1973.17,1970.48,1972.94,3100.0,1947.4416,1948.5476,1945.8912,1948.3205,3100.0
2020-02-18 10:40:00,1974.42,1974.42,1974.41,1974.42,100.0,1949.782,1949.782,1949.7722,1949.782,100.0
2020-02-18 10:45:00,1973.01,1974.34,1972.02,1973.64,2292.0,1948.3896,1949.703,1947.412,1949.0118,2292.0
2020-02-18 10:50:00,1973.34,1973.35,1971.24,1971.24,600.0,1948.7155,1948.7254,1946.6417,1946.6417,600.0
2020-02-18 10:55:00,1972.27,1972.9,1970.95,1972.9,900.0,1947.6589,1948.281,1946.3553,1948.281,900.0
2020-02-18 11:00:00,1971.0,1971.01,1966.21,1968.09,13965.0,1946.4047,1946.4146,1941.6745,1943.531,13965.0
2020-02-18 11:05:00,1968.1,1968.89,1966.21,1967.96,3063.0,1943.5409,1944.321,1941.6745,1943.4026,3063.0
2020-02-18 11:10:00,1967.51,1970.99,1967.38,1968.81,3524.0,1942.9583,1946.3948,1942.8299,1944.242,3524.0
2020-02-18 11:15:00,1968.81,1972.57,1967.93,1969.63,1100.0,1944.242,1947.9551,1943.373,1945.0518,1100.0
2020-02-18 11:20:00,1969.63,1970.0,1968.18,1969.2,9320.0,1945.0518,1945.4172,1943.6199,1944.6272,9320.0
2020-02-18 11:25:00,1967.09,1968.57,1967.09,1968.1,1618.0,1942.5435,1944.005,1942.5435,1943.5409,1618.0
2020-02-18 11:30:00,1969.2,1969.2,1966.02,1966.02,1000.0,1944.6272,1944.6272,1941.4868,1941.4868,1000.0
2020-02-18 11:35:00,1965.0,1968.0,1963.45,1966.1,6490.0,1940.4796,1943.4421,1938.9489,1941.5659,6490.0
2020-02-18 11:40:00,1966.67,1966.81,1961.95,1964.94,800.0,1942.1287,1942.267,1937.4676,1940.4203,800.0
2020-02-18 11:45:00,1964.24,1966.24,1964.23,1965.08,5066.0,1939.7291,1941.7041,1939.7192,1940.5586,5066.0
2020-02-18 11:50:00,1966.54,1966.6,1964.63,1966.38,1322.0,1942.0004,1942.0596,1940.1142,1941.8424,1322.0
2020-02-18 11:55:00,1966.04,1967.65,1965.46,1965.58,1900.0,1941.5066,1943.0965,1940.9338,1941.0523,1900.0
2020-02-18 12:00:00,1968.0,1968.64,1966.37,1968.64,918.0,1943.4421,1944.0742,1941.8325,1944.0742,918.0
2020-02-18 12:05:00,1967.13,1969.04,1966.89,1968.91,900.0,1942.583,1944.4692,1942.346,1944.3408,900.0
2020-02-18 12:10:00,1967.76,1968.82,1967.75,1968.82,700.0,1943.2051,1944.2519,1943.1953,1944.2519,700.0
2020-02-18 12:15:00,1968.92,1970.0,1968.92,1969.15,3100.0,1944.3507,1945.4172,1944.3507,1944.5778,3100.0
2020-02-18 12:20:00,1970.0,1970.23,1968.57,1969.42,2174.0,1945.4172,1945.6443,1944.005,1944.8444,2174.0
2020-02-18 12:25:00,1969.42,1971.49,1968.02,1969.8,1100.0,1944.8444,1946.8886,1943.4619,1945.2197,1100.0
2020-02-18 12:30:00,1970.45,1971.6,1969.89,1970.57,600.0,1945.8616,1946.9972,1945.3086,1945.9801,600.0
2020-02-18 12:35:00,1970.3,1971.76,1970.3,1971.76,1350.0,1945.7134,1947.1552,1945.7134,1947.1552,1350.0
2020-02-18 12:40:00,1971.83,1973.49,1971.83,1972.0,600.0,1947.2243,1948.8636,1947.2243,1947.3922,600.0
2020-02-18 12:45:00,1973.08,1973.09,1973.08,1973.08,100.0,1948.4588,1948.4686,1948.4588,1948.4588,100.0
2020-02-18 12:50:00,1972.41,1972.42,1972.41,1972.41,100.0,1947.7971,1947.807,1947.7971,1947.7971,100.0
2020-02-18 12:55:00,1973.15,1973.15,1970.04,1970.11,850.0,1948.5279,1948.5279,1945.4567,1945.5258,850.0
2020-02-18 13:00:00,1973.7,1973.7,1970.71,1972.54,900.0,1949.071,1949.071,1946.1183,1947.9255,900.0
2020-02-18 13:05:00,1973.06,1974.26,1972.3,1972.3,4499.0,1948.439,1949.624,1947.6885,1947.6885,4499.0
2020-02-18 13:10:00,1974.02,1974.04,1972.11,1972.11,1105.0,1949.387,1949.4068,1947.5009,1947.5009,1105.0
2020-02-18 13:15:00,1973.03,1973.05,1972.95,1972.95,600.0,1948.4094,1948.4291,1948.3304,1948.3304,600.0
2020-02-18 13:20:00,1972.64,1974.24,1972.06,1972.11,700.0,1948.0242,1949.6043,1947.4515,1947.5009,700.0
2020-02-18 13:25:00,1972.98,1975.99,1972.4,1974.64,1100.0,1948.36,1951.3324,1947.7872,1949.9993,1100.0
2020-02-18 13:30:00,1975.53,1975.53,1972.1,1972.1,1708.0,1950.8782,1950.8782,1947.491,1947.491,1708.0
2020-02-18 13:35:00,1972.11,1974.66,1970.65,1970.66,4000.0,1947.5009,1950.019,1946.0591,1946.0689,4000.0
2020-02-18 13:40:00,1970.87,1972.63,1968.24,1969.6,2000.0,1946.2763,1948.0144,1943.6791,1945.0222,2000.0
2020-02-18 13:45:00,1971.06,1971.06,1968.41,1969.93,1020.0,1946.464,1946.464,1943.847,1945.3481,1020.0
2020-02-18 13:50:00,1968.94,1970.78,1968.45,1969.62,1800.0,1944.3704,1946.1875,1943.8865,1945.0419,1800.0
2020-02-18 13:55:00,1969.2,1970.01,1968.6,1970.01,600.0,1944.6272,1945.4271,1944.0347,1945.4271,600.0
2020-02-18 14:00:00,1969.99,1970.86,1968.55,1970.34,3556.0,1945.4073,1946.2665,1943.9853,1945.7529,3556.0
2020-02-18 14:05:00,1969.56,1970.27,1968.96,1969.9,900.0,1944.9827,1945.6838,1944.3902,1945.3184,900.0
2020-02-18 14:10:00,1970.03,1970.91,1969.25,1970.18,1100.0,1945.4468,1946.3158,1944.6765,1945.5949,1100.0
2020-02-18 14:15:00,1970.55,1972.61,1970.17,1972.61,1900.0,1945.9603,1947.9946,1945.5851,1947.9946,1900.0
2020-02-18 14:20:00,1971.91,1971.91,1970.59,1970.59,600.0,1947.3034,1947.3034,1945.9998,1945.9998,600.0
2020-02-18 14:25:00,1971.62,1974.72,1969.93,1974.72,1874.0,1947.017,1950.0783,1945.3481,1950.0783,1874.0
2020-02-18 14:30:00,1975.63,1976.51,1972.42,1972.42,1700.0,1950.9769,1951.8459,1947.807,1947.807,1700.0
2020-02-18 14:35:00,1973.76,1973.76,1973.28,1973.29,200.0,1949.1303,1949.1303,1948.6563,1948.6661,200.0
2020-02-18 14:40:00,1974.02,1975.91,1973.66,1974.74,1698.0,1949.387,1951.2534,1949.0315,1950.098,1698.0
2020-02-18 14:45:00,1974.37,1977.09,1974.33,1976.21,2700.0,1949.7327,1952.4187,1949.6932,1951.5497,2700.0
2020-02-18 14:50:00,1975.98,1976.41,1974.73,1976.31,1100.0,1951.3226,1951.7472,1950.0882,1951.6484,1100.0
2020-02-18 14:55:00,1975.06,1977.0,1973.73,1976.94,2320.0,1950.414,1952.3298,1949.1006,1952.2706,2320.0
2020-02-18 15:00:00,1976.31,1977.61,1975.83,1977.61,900.0,1951.6484,1952.9322,1951.1744,1952.9322,900.0
2020-02-18 15:05:00,1976.0,1976.59,1974.77,1974.78,1500.0,1951.3423,1951.925,1950.1277,1950.1375,1500.0
2020-02-18 15:10:00,1975.54,1977.74,1975.53,1976.45,2400.0,1950.8881,1953.0606,1950.8782,1951.7867,2400.0
2020-02-18 15:15:00,1976.19,1976.62,1974.91,1974.92,1607.0,1951.5299,1951.9546,1950.2659,1950.2758,1607.0
2020-02-18 15:20:00,1974.72,1974.72,1972.23,1973.34,1982.0,1950.0783,1950.0783,1947.6194,1948.7155,1982.0
2020-02-18 15:25:00,1973.38,1974.96,1972.64,1974.4,1562.0,1948.755,1950.3153,1948.0242,1949.7623,1562.0
2020-02-18 15:30:00,1974.4,1974.44,1972.83,1972.83,1800.0,1949.7623,1949.8018,1948.2119,1948.2119,1800.0
2020-02-18 15:35:00,1972.94,1974.72,1972.94,1974.01,3190.0,1948.3205,1950.0783,1948.3205,1949.3771,3190.0
2020-02-18 15:40:00,1974.47,1975.01,1973.65,1974.77,3351.0,1949.8314,1950.3647,1949.0216,1950.1277,3351.0
2020-02-18 15:45:00,1974.62,1974.83,1972.07,1973.69,2424.0,1949.9795,1950.1869,1947.4614,1949.0611,2424.0
2020-02-18 15:50:00,1970.95,1972.47,1970.08,1970.86,4857.0,1946.3553,1947.8564,1945.4962,1946.2665,4857.0
2020-02-18 15:55:00,1972.16,1976.14,1971.53,1975.63,7370.0,1947.5502,1951.4806,1946.9281,1950.9769,7370.0
2020-02-19 09:30:00,1982.76,1989.99,1981.5,1986.51,4108.0,1958.018,1965.1577,1956.7737,1961.7212,4108.0
2020-02-19 09:35:00,1988.91,1988.94,1982.56,1984.87,1315.0,1964.0912,1964.1208,1957.8205,1960.1016,1315.0
2020-02-19 09:40:00,1983.17,1985.53,1980.4,1983.0,2200.0,1958.4228,1960.7534,1955.6874,1958.255,2200.0
2020-02-19 09:45:00,1983.74,1983.74,1973.25,1973.25,2300.0,1958.9857,1958.9857,1948.6266,1948.6266,2300.0
2020-02-19 09:50:00,1973.58,1974.07,1966.01,1966.03,2274.0,1948.9525,1949.4364,1941.477,1941.4967,2274.0
2020-02-19 09:55:00,1968.09,1968.64,1962.31,1963.02,5536.0,1943.531,1944.0742,1937.8231,1938.5243,5536.0
2020-02-19 10:00:00,1964.46,1973.55,1963.18,1970.37,9476.0,1939.9463,1948.9229,1938.6823,1945.7826,9476.0
2020-02-19 10:05:00,1969.95,1971.54,1965.26,1967.58,3721.0,1945.3678,1946.938,1940.7363,1943.0274,3721.0
2020-02-19 10:10:00,1964.34,1966.88,1963.41,1966.16,1900.0,1939.8278,1942.3361,1938.9094,1941.6251,1900.0
2020-02-19 10:15:00,1964.89,1971.32,1963.8,1971.32,900.0,1940.3709,1946.7207,1939.2946,1946.7207,900.0
2020-02-19 10:20:00,1969.34,1969.61,1964.56,1964.98,2630.0,1944.7654,1945.0321,1940.0451,1940.4598,2630.0
2020-02-19 10:25:00,1964.33,1965.98,1963.9,1965.64,3312.0,1939.8179,1941.4473,1939.3933,1941.1116,3312.0
2020-02-19 10:30:00,1965.52,1967.42,1965.51,1966.02,1400.0,1940.9931,1942.8694,1940.9832,1941.4868,1400.0
2020-02-19 10:35:00,1966.02,1966.02,1963.17,1964.84,706.0,1941.4868,1941.4868,1938.6724,1940.3216,706.0
2020-02-19 10:40:00,1965.23,1966.13,1964.1,1966.13,800.0,1940.7067,1941.5955,1939.5908,1941.5955,800.0
2020-02-19 10:45:00,1967.85,1967.85,1965.01,1965.01,700.0,1943.294,1943.294,1940.4895,1940.4895,700.0
2020-02-19 10:50:00,1967.46,1968.75,1965.75,1966.75,1097.0,1942.9089,1944.1828,1941.2202,1942.2077,1097.0
2020-02-19 10:55:00,1966.17,1967.06,1966.17,1966.95,500.0,1941.635,1942.5139,1941.635,1942.4052,500.0
2020-02-19 11:00:00,1968.26,1969.22,1968.0,1968.79,535.0,1943.6989,1944.6469,1943.4421,1944.2223,535.0
2020-02-19 11:05:00,1972.83,1972.83,1972.01,1972.56,1430.0,1948.2119,1948.2119,1947.4021,1947.9452,1430.0
2020-02-19 11:10:00,1971.26,1971.5,1970.0,1970.07,1069.0,1946.6615,1946.8985,1945.4172,1945.4863,1069.0
2020-02-19 11:15:00,1970.07,1970.08,1969.68,1969.69,300.0,1945.4863,1945.4962,1945.1012,1945.1111,300.0
2020-02-19 11:20:00,1968.78,1968.78,1968.78,1968.78,100.0,1944.2124,1944.2124,1944.2124,1944.2124,100.0
2020-02-19 11:25:00,1970.26,1970.94,1969.12,1970.93,1055.0,1945.6739,1946.3455,1944.5482,1946.3356,1055.0
2020-02-19 11:30:00,1970.19,1970.19,1968.61,1968.62,610.0,1945.6048,1945.6048,1944.0445,1944.0544,610.0
2020-02-19 11:35:00,1968.61,1969.59,1967.71,1969.58,440.0,1944.0445,1945.0123,1943.1558,1945.0024,440.0
2020-02-19 11:40:00,1968.63,1969.09,1968.01,1968.01,400.0,1944.0643,1944.5185,1943.452,1943.452,400.0
2020-02-19 11:45:00,1968.01,1968.01,1967.01,1967.99,300.0,1943.452,1943.452,1942.4645,1943.4323,300.0
2020-02-19 11:50:00,1966.93,1969.96,1966.72,1967.83,2699.0,1942.3855,1945.3777,1942.1781,1943.2743,2699.0
2020-02-19 11:55:00,1969.37,1970.75,1969.37,1969.76,600.0,1944.795,1946.1578,1944.795,1945.1802,600.0
2020-02-19 12:00:00,1969.94,1969.95,1969.76,1969.9,300.0,1945.3579,1945.3678,1945.1802,1945.3184,300.0
2020-02-19 12:05:00,1968.0,1968.83,1968.0,1968.83,200.0,1943.4421,1944.2618,1943.4421,1944.2618,200.0
2020-02-19 12:10:00,1968.99,1970.86,1968.98,1969.78,2187.0,1944.4198,1946.2665,1944.4099,1945.1999,2187.0
2020-02-19 12:15:00,1970.0,1970.47,1969.98,1970.46,650.0,1945.4172,1945.8813,1945.3974,1945.8714,650.0
2020-02-19 12:20:00,1970.21,1970.22,1969.43,1969.43,200.0,1945.6246,1945.6344,1944.8543,1944.8543,200.0
2020-02-19 12:25:00,1969.45,1969.45,1968.23,1968.24,500.0,1944.874,1944.874,1943.6693,1943.6791,500.0
2020-02-19 12:30:00,1968.82,1968.82,1968.81,1968.82,200.0,1944.2519,1944.2519,1944.242,1944.2519,200.0
2020-02-19 12:35:00,1968.74,1969.41,1968.44,1968.45,700.0,1944.1729,1944.8345,1943.8767,1943.8865,700.0
2020-02-19 12:40:00,1968.98,1968.98,1968.97,1968.97,200.0,1944.4099,1944.4099,1944.4,1944.4,200.0
2020-02-19 12:45:00,1968.95,1970.87,1968.95,1970.87,1683.0,1944.3803,1946.2763,1944.3803,1946.2763,1683.0
2020-02-19 12:50:00,1970.87,1971.02,1969.92,1970.54,400.0,1946.2763,1946.4245,1945.3382,1945.9504,400.0
2020-02-19 12:55:00,1969.92,1970.7,1969.44,1969.68,800.0,1945.3382,1946.1084,1944.8642,1945.1012,800.0
2020-02-19 13:00:00,1971.63,1971.63,1969.37,1969.55,600.0,1947.0268,1947.0268,1944.795,1944.9728,600.0
2020-02-19 13:05:00,1970.75,1970.75,1969.9,1969.9,400.0,1946.1578,1946.1578,1945.3184,1945.3184,400.0
2020-02-19 13:10:00,1969.9,1969.9,1968.92,1968.92,300.0,1945.3184,1945.3184,1944.3507,1944.3507,300.0
2020-02-19 13:15:00,1968.81,1970.71,1968.8,1970.7,1050.0,1944.242,1946.1183,1944.2322,1946.1084,1050.0
2020-02-19 13:20:00,1969.32,1969.49,1969.23,1969.49,300.0,1944.7457,1944.9135,1944.6568,1944.9135,300.0
2020-02-19 13:25:00,1969.84,1971.56,1969.82,1970.42,2100.0,1945.2592,1946.9577,1945.2394,1945.8319,2100.0
2020-02-19 13:30:00,1970.57,1971.12,1969.9,1971.12,800.0,1945.9801,1946.5232,1945.3184,1946.5232,800.0
2020-02-19 13:35:00,1969.81,1969.82,1969.48,1969.48,205.0,1945.2296,1945.2394,1944.9037,1944.9037,205.0
2020-02-19 13:40:00,1970.97,1970.97,1969.82,1969.82,200.0,1946.3751,1946.3751,1945.2394,1945.2394,200.0
2020-02-19 13:45:00,1970.54,1970.55,1968.55,1968.57,1958.0,1945.9504,1945.9603,1943.9853,1944.005,1958.0
2020-02-19 13:50:00,1967.0,1967.73,1966.6,1966.88,700.0,1942.4546,1943.1755,1942.0596,1942.3361,700.0
2020-02-19 13:55:00,1968.69,1968.94,1967.97,1968.1,600.0,1944.1235,1944.3704,1943.4125,1943.5409,600.0
2020-02-19 14:00:00,1968.16,1968.26,1965.87,1965.87,500.0,1943.6001,1943.6989,1941.3387,1941.3387,500.0
2020-02-19 14:05:00,1966.09,1967.04,1966.09,1967.04,1099.0,1941.556,1942.4941,1941.556,1942.4941,1099.0
2020-02-19 14:10:00,1966.58,1966.65,1965.11,1965.12,700.0,1942.0399,1942.109,1940.5882,1940.5981,700.0
2020-02-19 14:15:00,1965.0,1965.98,1964.72,1965.12,1500.0,1940.4796,1941.4473,1940.2031,1940.5981,1500.0
2020-02-19 14:20:00,1966.0,1966.15,1966.0,1966.15,489.0,1941.4671,1941.6152,1941.4671,1941.6152,489.0
2020-02-19 14:25:00,1965.56,1969.59,1965.56,1968.34,1500.0,1941.0326,1945.0123,1941.0326,1943.7779,1500.0
2020-02-19 14:30:00,1969.51,1969.51,1969.3,1969.4,595.0,1944.9333,1944.9333,1944.7259,1944.8247,595.0
2020-02-19 14:35:00,1970.93,1971.54,1970.37,1971.54,500.0,1946.3356,1946.938,1945.7826,1946.938,500.0
2020-02-19 14:40:00,1971.42,1972.9,1971.42,1971.75,1100.0,1946.8195,1948.281,1946.8195,1947.1453,1100.0
2020-02-19 14:45:00,1971.62,1971.95,1971.0,1971.0,1000.0,1947.017,1947.3429,1946.4047,1946.4047,1000.0
2020-02-19 14:50:00,1971.18,1971.19,1969.48,1970.19,1350.0,1946.5825,1946.5923,1944.9037,1945.6048,1350.0
2020-02-19 14:55:00,1970.12,1971.3,1968.84,1971.3,1300.0,1945.5357,1946.701,1944.2717,1946.701,1300.0
2020-02-19 15:00:00,1971.29,1972.16,1970.31,1970.83,800.0,1946.6911,1947.5502,1945.7233,1946.2368,800.0
2020-02-19 15:05:00,1970.27,1970.27,1968.43,1970.16,1905.0,1945.6838,1945.6838,1943.8668,1945.5752,1905.0
2020-02-19 15:10:00,1969.04,1969.04,1968.2,1968.2,435.0,1944.4692,1944.4692,1943.6396,1943.6396,435.0
2020-02-19 15:15:00,1968.73,1970.6,1968.73,1968.91,1200.0,1944.163,1946.0097,1944.163,1944.3408,1200.0
2020-02-19 15:20:00,1968.95,1970.53,1968.95,1970.53,500.0,1944.3803,1945.9406,1944.3803,1945.9406,500.0
2020-02-19 15:25:00,1972.03,1972.07,1968.36,1969.33,3100.0,1947.4219,1947.4614,1943.7976,1944.7555,3100.0
2020-02-19 15:30:00,1969.79,1972.71,1968.9,1971.12,1100.0,1945.2098,1948.0934,1944.3309,1946.5232,1100.0
2020-02-19 15:35:00,1971.11,1971.4,1969.49,1969.49,500.0,1946.5133,1946.7997,1944.9135,1944.9135,500.0
2020-02-19 15:40:00,1969.33,1969.65,1968.01,1969.29,1400.0,1944.7555,1945.0716,1943.452,1944.716,1400.0
2020-02-19 15:45:00,1970.0,1972.88,1970.0,1970.36,1100.0,1945.4172,1948.2612,1945.4172,1945.7727,1100.0
2020-02-19 15:50:00,1969.07,1971.7,1967.34,1971.7,1200.0,1944.4988,1947.096,1942.7904,1947.096,1200.0
2020-02-19 15:55:00,1971.11,1972.96,1968.02,1969.62,5209.0,1946.5133,1948.3402,1943.4619,1945.0419,5209.0
2020-02-20 09:30:00,1960.0,1960.0,1956.39,1957.38,6068.0,1935.542,1935.542,1931.977,1932.9547,6068.0
2020-02-20 09:35:00,1957.17,1970.13,1956.99,1964.3,7120.0,1932.7473,1945.5456,1932.5695,1939.7883,7120.0
2020-02-20 09:40:00,1968.93,1969.16,1967.54,1967.93,3800.0,1944.3605,1944.5877,1942.9879,1943.373,3800.0
2020-02-20 09:45:00,1967.93,1969.4,1967.64,1969.28,1631.0,1943.373,1944.8247,1943.0866,1944.7062,1631.0
2020-02-20 09:50:00,1971.37,1976.94,1971.09,1973.16,3913.0,1946.7701,1952.2706,1946.4936,1948.5378,3913.0
2020-02-20 09:55:00,1973.58,1974.11,1969.78,1974.11,3500.0,1948.9525,1949.4759,1945.1999,1949.4759,3500.0
2020-02-20 10:00:00,1975.93,1977.0,1971.77,1971.77,4506.0,1951.2732,1952.3298,1947.1651,1947.1651,4506.0
2020-02-20 10:05:00,1972.49,1976.94,1972.44,1975.46,7053.0,1947.8761,1952.2706,1947.8267,1950.8091,7053.0
2020-02-20 10:10:00,1974.58,1975.16,1974.58,1975.16,400.0,1949.94,1950.5128,1949.94,1950.5128,400.0
2020-02-20 10:15:00,1975.57,1975.57,1971.74,1974.49,2267.0,1950.9177,1950.9177,1947.1355,1949.8512,2267.0
2020-02-20 10:20:00,1974.58,1974.58,1973.79,1974.01,500.0,1949.94,1949.94,1949.1599,1949.3771,500.0
2020-02-20 10:25:00,1971.98,1977.0,1970.74,1977.0,4113.0,1947.3725,1952.3298,1946.148,1952.3298,4113.0
2020-02-20 10:30:00,1976.86,1977.32,1975.04,1977.32,1000.0,1952.1916,1952.6458,1950.3943,1952.6458,1000.0
2020-02-20 10:35:00,1977.38,1987.76,1977.38,1985.06,2995.0,1952.7051,1962.9556,1952.7051,1960.2893,2995.0
2020-02-20 10:40:00,1985.2,1986.04,1976.58,1981.26,3835.0,1960.4275,1961.257,1951.9151,1956.5367,3835.0
2020-02-20 10:45:00,1981.94,1982.63,1981.47,1982.63,600.0,1957.2082,1957.8896,1956.7441,1957.8896,600.0
2020-02-20 10:50:00,1981.45,1983.4,1980.4,1982.58,3180.0,1956.7243,1958.65,1955.6874,1957.8402,3180.0
2020-02-20 10:55:00,1981.48,1983.9,1981.28,1983.73,1100.0,1956.7539,1959.1437,1956.5564,1958.9759,1100.0
2020-02-20 11:00:00,1982.32,1983.18,1980.06,1981.0,1790.0,1957.5834,1958.4327,1955.3516,1956.2799,1790.0
2020-02-20 11:05:00,1981.0,1981.0,1980.15,1980.15,200.0,1956.2799,1956.2799,1955.4405,1955.4405,200.0
2020-02-20 11:10:00,1979.93,1979.94,1976.39,1976.39,2680.0,1955.2233,1955.2331,1951.7274,1951.7274,2680.0
2020-02-20 11:15:00,1976.38,1976.84,1970.54,1974.46,3434.0,1951.7176,1952.1718,1945.9504,1949.8215,3434.0
2020-02-20 11:20:00,1975.0,1975.52,1970.78,1972.1,1593.0,1950.3548,1950.8683,1946.1875,1947.491,1593.0
2020-02-20 11:25:00,1970.52,1972.27,1967.79,1968.14,2080.0,1945.9307,1947.6589,1943.2348,1943.5804,2080.0
2020-02-20 11:30:00,1966.75,1967.15,1956.73,1960.4,7260.0,1942.2077,1942.6027,1932.3128,1935.937,7260.0
2020-02-20 11:35:00,1961.67,1964.96,1958.0,1963.34,1321.0,1937.1911,1940.4401,1933.5669,1938.8403,1321.0
2020-02-20 11:40:00,1965.8,1969.79,1961.59,1969.43,1842.0,1941.2696,1945.2098,1937.1121,1944.8543,1842.0
2020-02-20 11:45:00,1969.37,1969.96,1967.17,1967.17,917.0,1944.795,1945.3777,1942.6225,1942.6225,917.0
2020-02-20 11:50:00,1966.14,1977.51,1966.14,1977.12,850.0,1941.6054,1952.8335,1941.6054,1952.4483,850.0
2020-02-20 11:55:00,1976.75,1978.84,1973.1,1973.37,700.0,1952.083,1954.1469,1948.4785,1948.7451,700.0
2020-02-20 12:00:00,1973.35,1973.35,1967.69,1971.99,2604.0,1948.7254,1948.7254,1943.136,1947.3824,2604.0
2020-02-20 12:05:00,1974.74,1974.74,1972.21,1972.68,700.0,1950.098,1950.098,1947.5996,1948.0637,700.0
2020-02-20 12:10:00,1971.85,1976.42,1971.84,1974.61,1700.0,1947.2441,1951.7571,1947.2342,1949.9697,1700.0
2020-02-20 12:15:00,1970.63,1976.81,1970.63,1976.81,857.0,1946.0393,1952.1422,1946.0393,1952.1422,857.0
2020-02-20 12:20:00,1975.3,1975.68,1970.02,1970.03,2122.0,1950.651,1951.0263,1945.4369,1945.4468,2122.0
2020-02-20 12:25:00,1972.26,1974.28,1972.0,1973.31,1191.0,1947.649,1949.6438,1947.3922,1948.6859,1191.0
2020-02-20 12:30:00,1972.93,1973.04,1970.62,1973.04,1277.0,1948.3106,1948.4192,1946.0294,1948.4192,1277.0
2020-02-20 12:35:00,1975.1,1975.1,1971.3,1972.64,6100.0,1950.4535,1950.4535,1946.701,1948.0242,6100.0
2020-02-20 12:40:00,1972.64,1974.15,1970.83,1972.55,1750.0,1948.0242,1949.5154,1946.2368,1947.9354,1750.0
2020-02-20 12:45:00,1972.55,1975.77,1970.5,1975.77,1800.0,1947.9354,1951.1152,1945.9109,1951.1152,1800.0
2020-02-20 12:50:00,1970.95,1970.95,1970.95,1970.95,100.0,1946.3553,1946.3553,1946.3553,1946.3553,100.0
2020-02-20 12:55:00,1971.37,1973.63,1971.37,1973.63,1500.0,1946.7701,1949.0019,1946.7701,1949.0019,1500.0
2020-02-20 13:00:00,1972.46,1972.46,1969.7,1970.61,1420.0,1947.8465,1947.8465,1945.1209,1946.0196,1420.0
2020-02-20 13:05:00,1971.34,1972.0,1969.84,1969.84,1100.0,1946.7405,1947.3922,1945.2592,1945.2592,1100.0
2020-02-20 13:10:00,1970.98,1976.0,1970.98,1974.47,6603.0,1946.385,1951.3423,1946.385,1949.8314,6603.0
2020-02-20 13:15:00,1973.53,1973.54,1972.03,1973.23,300.0,1948.9031,1948.913,1947.4219,1948.6069,300.0
2020-02-20 13:20:00,1970.56,1972.13,1969.81,1972.12,800.0,1945.9702,1947.5206,1945.2296,1947.5107,800.0
2020-02-20 13:25:00,1972.12,1972.13,1970.0,1970.96,300.0,1947.5107,1947.5206,1945.4172,1946.3652,300.0
2020-02-20 13:30:00,1970.05,1970.4,1970.05,1970.4,400.0,1945.4666,1945.8122,1945.4666,1945.8122,400.0
2020-02-20 13:35:00,1974.11,1974.11,1968.11,1968.11,700.0,1949.4759,1949.4759,1943.5508,1943.5508,700.0
2020-02-20 13:40:00,1968.28,1968.28,1964.04,1964.05,1150.0,1943.7186,1943.7186,1939.5316,1939.5414,1150.0
2020-02-20 13:45:00,1965.0,1965.0,1963.94,1964.95,1100.0,1940.4796,1940.4796,1939.4328,1940.4302,1100.0
2020-02-20 13:50:00,1966.68,1966.68,1966.01,1966.02,406.0,1942.1386,1942.1386,1941.477,1941.4868,406.0
2020-02-20 13:55:00,1963.56,1963.56,1962.96,1962.96,300.0,1939.0575,1939.0575,1938.465,1938.465,300.0
2020-02-20 14:00:00,1961.95,1962.75,1961.95,1962.75,400.0,1937.4676,1938.2577,1937.4676,1938.2577,400.0
2020-02-20 14:05:00,1964.68,1964.68,1964.67,1964.68,100.0,1940.1636,1940.1636,1940.1537,1940.1636,100.0
2020-02-20 14:10:00,1965.42,1965.42,1965.42,1965.42,125.0,1940.8943,1940.8943,1940.8943,1940.8943,125.0
2020-02-20 14:15:00,1965.42,1965.42,1965.42,1965.42,0.0,1940.8943,1940.8943,1940.8943,1940.8943,0.0
2020-02-20 14:20:00,1966.25,1966.25,1964.12,1964.12,519.0,1941.714,1941.714,1939.6106,1939.6106,519.0
2020-02-20 14:25:00,1964.32,1965.32,1962.85,1963.38,1200.0,1939.8081,1940.7956,1938.3564,1938.8798,1200.0
2020-02-20 14:30:00,1964.0,1967.84,1964.0,1967.84,416.0,1939.4921,1943.2841,1939.4921,1943.2841,416.0
2020-02-20 14:35:00,1969.17,1969.21,1966.85,1968.25,1059.0,1944.5975,1944.637,1942.3065,1943.689,1059.0
2020-02-20 14:40:00,1967.27,1969.95,1964.99,1966.48,1187.0,1942.7213,1945.3678,1940.4697,1941.9411,1187.0
2020-02-20 14:45:00,1966.11,1966.95,1966.11,1966.62,400.0,1941.5757,1942.4052,1941.5757,1942.0794,400.0
2020-02-20 14:50:00,1966.0,1966.25,1965.34,1965.34,500.0,1941.4671,1941.714,1940.8153,1940.8153,500.0
2020-02-20 14:55:00,1965.53,1965.53,1964.4,1964.4,418.0,1941.003,1941.003,1939.8871,1939.8871,418.0
2020-02-20 15:00:00,1963.52,1965.55,1963.52,1964.61,514.0,1939.018,1941.0227,1939.018,1940.0944,514.0
2020-02-20 15:05:00,1965.2,1965.71,1964.3,1965.71,1400.0,1940.6771,1941.1807,1939.7883,1941.1807,1400.0
2020-02-20 15:10:00,1964.96,1965.66,1962.75,1962.76,2100.0,1940.4401,1941.1313,1938.2577,1938.2675,2100.0
2020-02-20 15:15:00,1963.31,1965.71,1963.08,1965.71,1500.0,1938.8107,1941.1807,1938.5835,1941.1807,1500.0
2020-02-20 15:20:00,1966.74,1968.5,1964.99,1968.23,1900.0,1942.1979,1943.9359,1940.4697,1943.6693,1900.0
2020-02-20 15:25:00,1968.79,1970.4,1968.7,1968.92,1475.0,1944.2223,1945.8122,1944.1334,1944.3507,1475.0
2020-02-20 15:30:00,1970.37,1973.33,1970.36,1973.02,1250.0,1945.7826,1948.7056,1945.7727,1948.3995,1250.0
2020-02-20 15:35:00,1972.12,1972.57,1970.04,1970.93,1700.0,1947.5107,1947.9551,1945.4567,1946.3356,1700.0
2020-02-20 15:40:00,1970.93,1970.93,1969.87,1970.57,1000.0,1946.3356,1946.3356,1945.2888,1945.9801,1000.0
2020-02-20 15:45:00,1970.07,1970.07,1967.38,1967.62,800.0,1945.4863,1945.4863,1942.8299,1943.0669,800.0
2020-02-20 15:50:00,1967.02,1970.63,1965.06,1970.63,1900.0,1942.4744,1946.0393,1940.5388,1946.0393,1900.0
2020-02-20 15:55:00,1969.15,1972.53,1969.15,1969.25,4500.0,1944.5778,1947.9156,1944.5778,1944.6765,4500.0
2020-02-21 09:30:00,1965.0,1968.1,1960.0,1963.57,17517.0,1940.4796,1943.5409,1935.542,1939.0674,17517.0
2020-02-21 09:35:00,1961.45,1962.87,1952.8,1953.41,5369.0,1936.9739,1938.3762,1928.4318,1929.0342,5369.0
2020-02-21 09:40:00,1954.94,1955.61,1947.01,1947.01,3200.0,1930.5451,1931.2068,1922.7141,1922.7141,3200.0
2020-02-21 09:45:00,1947.0,1948.97,1937.54,1937.54,5494.0,1922.7042,1924.6496,1913.3622,1913.3622,5494.0
2020-02-21 09:50:00,1939.5,1946.99,1939.5,1946.99,3200.0,1915.2978,1922.6943,1915.2978,1922.6943,3200.0
2020-02-21 09:55:00,1948.0,1951.19,1946.78,1946.79,1905.0,1923.6917,1926.8419,1922.4869,1922.4968,1905.0
2020-02-21 10:00:00,1946.0,1948.54,1942.16,1942.17,2300.0,1921.7167,1924.225,1917.9246,1917.9345,2300.0
2020-02-21 10:05:00,1940.02,1946.39,1938.5,1941.43,4118.0,1915.8113,1922.1018,1914.3103,1917.2037,4118.0
2020-02-21 10:10:00,1942.0,1944.21,1939.01,1942.55,2445.0,1917.7666,1919.949,1914.8139,1918.3097,2445.0
2020-02-21 10:15:00,1939.72,1943.98,1939.72,1943.97,1451.0,1915.515,1919.7219,1915.515,1919.712,1451.0
2020-02-21 10:20:00,1945.08,1950.3,1945.08,1950.3,1600.0,1920.8082,1925.963,1920.8082,1925.963,1600.0
2020-02-21 10:25:00,1949.26,1950.51,1946.11,1947.64,3841.0,1924.936,1926.1704,1921.8253,1923.3362,3841.0
2020-02-21 10:30:00,1946.59,1947.31,1942.58,1942.58,1300.0,1922.2993,1923.0103,1918.3393,1918.3393,1300.0
2020-02-21 10:35:00,1940.1,1942.58,1940.1,1942.51,800.0,1915.8903,1918.3393,1915.8903,1918.2702,800.0
2020-02-21 10:40:00,1939.79,1939.79,1936.79,1936.79,900.0,1915.5842,1915.5842,1912.6216,1912.6216,900.0
2020-02-21 10:45:00,1935.53,1937.92,1933.23,1937.92,1300.0,1911.3773,1913.7375,1909.106,1913.7375,1300.0
2020-02-21 10:50:00,1937.7,1942.66,1937.03,1942.66,1460.0,1913.5202,1918.4183,1912.8586,1918.4183,1460.0
2020-02-21 10:55:00,1944.9,1945.88,1942.8,1945.0,2600.0,1920.6304,1921.5982,1918.5566,1920.7291,2600.0
2020-02-21 11:00:00,1944.71,1946.45,1943.92,1943.93,1900.0,1920.4428,1922.1611,1919.6626,1919.6725,1900.0
2020-02-21 11:05:00,1944.01,1945.23,1943.18,1945.23,1000.0,1919.7515,1920.9563,1918.9319,1920.9563,1000.0
2020-02-21 11:10:00,1944.63,1944.63,1941.38,1942.72,1100.0,1920.3638,1920.3638,1917.1543,1918.4776,1100.0
2020-02-21 11:15:00,1941.79,1941.79,1940.81,1940.82,400.0,1917.5592,1917.5592,1916.5914,1916.6013,400.0
2020-02-21 11:20:00,1940.58,1945.68,1940.58,1942.57,1200.0,1916.3643,1921.4007,1916.3643,1918.3295,1200.0
2020-02-21 11:25:00,1942.68,1945.86,1940.01,1942.52,2007.0,1918.4381,1921.5784,1915.8014,1918.2801,2007.0
2020-02-21 11:30:00,1944.94,1947.13,1943.06,1943.75,2000.0,1920.6699,1922.8326,1918.8134,1919.4947,2000.0
2020-02-21 11:35:00,1944.03,1944.04,1939.59,1939.6,1107.0,1919.7713,1919.7811,1915.3867,1915.3965,1107.0
2020-02-21 11:40:00,1939.59,1940.02,1938.6,1938.6,700.0,1915.3867,1915.8113,1914.409,1914.409,700.0
2020-02-21 11:45:00,1938.59,1938.71,1938.49,1938.71,300.0,1914.3991,1914.5176,1914.3004,1914.5176,300.0
2020-02-21 11:50:00,1939.02,1941.44,1938.05,1940.76,2600.0,1914.8238,1917.2136,1913.8659,1916.5421,2600.0
2020-02-21 11:55:00,1942.76,1944.39,1941.68,1943.3,2300.0,1918.5171,1920.1268,1917.4506,1919.0504,2300.0
2020-02-21 12:00:00,1940.65,1940.65,1940.65,1940.65,100.0,1916.4334,1916.4334,1916.4334,1916.4334,100.0
2020-02-21 12:05:00,1940.61,1941.5,1940.4,1940.71,500.0,1916.3939,1917.2728,1916.1866,1916.4927,500.0
2020-02-21 12:10:00,1940.01,1943.71,1939.91,1939.91,1600.0,1915.8014,1919.4552,1915.7027,1915.7027,1600.0
2020-02-21 12:15:00,1939.52,1942.7,1938.86,1939.05,1700.0,1915.3175,1918.4578,1914.6658,1914.8534,1700.0
2020-02-21 12:20:00,1943.47,1943.47,1937.86,1937.86,370.0,1919.2182,1919.2182,1913.6782,1913.6782,370.0
2020-02-21 12:25:00,1938.21,1938.99,1937.25,1938.59,623.0,1914.0239,1914.7941,1913.0759,1914.3991,623.0
2020-02-21 12:30:00,1937.22,1937.88,1936.26,1937.53,800.0,1913.0462,1913.698,1912.0982,1913.3524,800.0
2020-02-21 12:35:00,1935.07,1938.79,1935.06,1938.79,440.0,1910.9231,1914.5966,1910.9132,1914.5966,440.0
2020-02-21 12:40:00,1937.85,1937.85,1936.85,1936.86,400.0,1913.6684,1913.6684,1912.6808,1912.6907,400.0
2020-02-21 12:45:00,1936.92,1937.27,1936.92,1937.22,400.0,1912.75,1913.0956,1912.75,1913.0462,400.0
2020-02-21 12:50:00,1936.92,1938.13,1935.0,1935.05,1700.0,1912.75,1913.9449,1910.8539,1910.9033,1700.0
2020-02-21 12:55:00,1935.02,1938.78,1935.02,1938.44,565.0,1910.8737,1914.5868,1910.8737,1914.251,565.0
2020-02-21 13:00:00,1939.65,1941.6,1939.65,1941.6,400.0,1915.4459,1917.3716,1915.4459,1917.3716,400.0
2020-02-21 13:05:00,1940.76,1940.76,1940.53,1940.53,300.0,1916.5421,1916.5421,1916.3149,1916.3149,300.0
2020-02-21 13:10:00,1939.25,1940.17,1938.01,1940.17,1187.0,1915.0509,1915.9594,1913.8264,1915.9594,1187.0
2020-02-21 13:15:00,1938.27,1940.05,1938.26,1939.59,500.0,1914.0831,1915.8409,1914.0733,1915.3867,500.0
2020-02-21 13:20:00,1938.0,1938.0,1937.97,1937.97,300.0,1913.8165,1913.8165,1913.7869,1913.7869,300.0
2020-02-21 13:25:00,1938.47,1938.47,1936.78,1936.78,736.0,1914.2806,1914.2806,1912.6117,1912.6117,736.0
2020-02-21 13:30:00,1936.12,1937.51,1935.0,1935.02,1500.0,1911.96,1913.3326,1910.8539,1910.8737,1500.0
2020-02-21 13:35:00,1935.0,1935.01,1932.83,1932.83,607.0,1910.8539,1910.8638,1908.711,1908.711,607.0
2020-02-21 13:40:00,1934.17,1935.45,1934.12,1935.01,1000.0,1910.0343,1911.2983,1909.9849,1910.8638,1000.0
2020-02-21 13:45:00,1933.24,1936.66,1932.83,1932.83,700.0,1909.1159,1912.4932,1908.711,1908.711,700.0
2020-02-21 13:50:00,1933.75,1935.69,1932.62,1932.62,524.0,1909.6195,1911.5353,1908.5036,1908.5036,524.0
2020-02-21 13:55:00,1931.25,1933.03,1931.16,1932.14,1100.0,1907.1507,1908.9085,1907.0619,1908.0296,1100.0
2020-02-21 14:00:00,1931.81,1935.82,1931.77,1931.78,2991.0,1907.7037,1911.6637,1907.6642,1907.6741,2991.0
2020-02-21 14:05:00,1934.33,1934.33,1932.78,1933.52,800.0,1910.1923,1910.1923,1908.6616,1909.3924,800.0
2020-02-21 14:10:00,1932.82,1933.3,1930.49,1932.25,2588.0,1908.7011,1909.1751,1906.4002,1908.1383,2588.0
2020-02-21 14:15:00,1932.47,1932.47,1930.54,1930.7,2400.0,1908.3555,1908.3555,1906.4496,1906.6076,2400.0
2020-02-21 14:20:00,1933.0,1933.0,1931.6,1932.21,1000.0,1908.8789,1908.8789,1907.4964,1908.0988,1000.0
2020-02-21 14:25:00,1930.52,1932.57,1930.52,1931.38,1146.0,1906.4298,1908.4543,1906.4298,1907.2791,1146.0
2020-02-21 14:30:00,1932.38,1932.82,1930.68,1931.84,2100.0,1908.2666,1908.7011,1906.5878,1907.7334,2100.0
2020-02-21 14:35:00,1931.01,1931.01,1930.0,1930.11,1200.0,1906.9137,1906.9137,1905.9163,1906.025,1200.0
2020-02-21 14:40:00,1931.91,1933.98,1931.49,1933.97,1300.0,1907.8025,1909.8467,1907.3877,1909.8368,1300.0
2020-02-21 14:45:00,1932.28,1933.19,1930.53,1931.56,1024.0,1908.1679,1909.0665,1906.4397,1907.4569,1024.0
2020-02-21 14:50:00,1930.72,1932.47,1930.34,1932.02,1597.0,1906.6273,1908.3555,1906.2521,1907.9111,1597.0
2020-02-21 14:55:00,1933.16,1934.63,1932.0,1932.9,1868.0,1909.0369,1910.4886,1907.8914,1908.7801,1868.0
2020-02-21 15:00:00,1932.15,1932.15,1930.42,1930.43,500.0,1908.0395,1908.0395,1906.3311,1906.341,500.0
2020-02-21 15:05:00,1930.0,1930.02,1927.05,1927.06,2445.0,1905.9163,1905.9361,1903.0031,1903.013,2445.0
2020-02-21 15:10:00,1927.56,1927.77,1927.26,1927.77,400.0,1903.5068,1903.7142,1903.2105,1903.7142,400.0
2020-02-21 15:15:00,1926.39,1926.83,1925.96,1926.03,1500.0,1902.3514,1902.7859,1901.9267,1901.9959,1500.0
2020-02-21 15:20:00,1925.81,1925.95,1924.28,1925.95,1200.0,1901.7786,1901.9169,1900.2677,1901.9169,1200.0
2020-02-21 15:25:00,1924.81,1925.09,1923.39,1925.08,3368.0,1900.7911,1901.0676,1899.3888,1901.0577,3368.0
2020-02-21 15:30:00,1924.55,1925.07,1922.8,1922.8,2300.0,1900.5343,1901.0478,1898.8062,1898.8062,2300.0
2020-02-21 15:35:00,1922.66,1924.23,1922.15,1923.47,1800.0,1898.6679,1900.2183,1898.1643,1899.4678,1800.0
2020-02-21 15:40:00,1923.5,1925.0,1923.49,1925.0,2000.0,1899.4974,1900.9787,1899.4876,1900.9787,2000.0
2020-02-21 15:45:00,1923.94,1925.49,1923.93,1925.32,2925.0,1899.9319,1901.4626,1899.9221,1901.2947,2925.0
2020-02-21 15:50:00,1925.49,1929.58,1924.7,1927.99,14306.0,1901.4626,1905.5016,1900.6825,1903.9314,14306.0
2020-02-21 15:55:00,1927.99,1929.3,1926.17,1927.58,14045.0,1903.9314,1905.2251,1902.1341,1903.5265,14045.0
2020-02-24 09:30:00,1830.93,1835.5,1804.99,1809.99,33944.0,1808.0826,1812.5956,1782.4663,1787.4039,33944.0
2020-02-24 09:35:00,1805.11,1812.0,1801.13,1802.76,24578.0,1782.5848,1789.3888,1778.6544,1780.2641,24578.0
2020-02-24 09:40:00,1803.27,1804.09,1777.88,1780.51,24314.0,1780.7677,1781.5775,1755.6946,1758.2918,24314.0
2020-02-24 09:45:00,1779.05,1789.28,1779.05,1787.1,12691.0,1756.85,1766.9523,1756.85,1764.7995,12691.0
2020-02-24 09:50:00,1787.09,1795.91,1785.78,1794.33,8612.0,1764.7896,1773.4996,1763.496,1771.9393,8612.0
2020-02-24 09:55:00,1794.64,1800.77,1794.64,1800.77,9915.0,1772.2454,1778.2989,1772.2454,1778.2989,9915.0
2020-02-24 10:00:00,1800.77,1806.1,1798.26,1804.85,17836.0,1778.2989,1783.5624,1775.8203,1782.328,17836.0
2020-02-24 10:05:00,1805.23,1805.6,1800.05,1803.16,10833.0,1782.7033,1783.0687,1777.5879,1780.6591,10833.0
2020-02-24 10:10:00,1803.34,1805.05,1801.72,1801.72,4500.0,1780.8369,1782.5255,1779.2371,1779.2371,4500.0
2020-02-24 10:15:00,1801.83,1801.83,1798.27,1799.44,7639.0,1779.3457,1779.3457,1775.8301,1776.9855,7639.0
2020-02-24 10:20:00,1799.44,1799.93,1797.5,1798.19,5600.0,1776.9855,1777.4694,1775.0697,1775.7511,5600.0
2020-02-24 10:25:00,1797.84,1799.16,1794.68,1794.68,3819.0,1775.4055,1776.709,1772.2849,1772.2849,3819.0
2020-02-24 10:30:00,1793.5,1795.03,1790.16,1795.03,8496.0,1771.1197,1772.6306,1767.8213,1772.6306,8496.0
2020-02-24 10:35:00,1796.08,1797.69,1790.17,1791.64,2593.0,1773.6675,1775.2574,1767.8312,1769.2829,2593.0
2020-02-24 10:40:00,1791.68,1798.28,1789.17,1798.28,6485.0,1769.3224,1775.84,1766.8437,1775.84,6485.0
2020-02-24 10:45:00,1797.36,1802.33,1793.81,1802.33,5926.0,1774.9315,1779.8395,1771.4258,1779.8395,5926.0
2020-02-24 10:50:00,1804.68,1805.55,1803.0,1805.55,2432.0,1782.1601,1783.0193,1780.5011,1783.0193,2432.0
2020-02-24 10:55:00,1803.63,1804.86,1800.0,1800.0,4249.0,1781.1232,1782.3379,1777.5385,1777.5385,4249.0
2020-02-24 11:00:00,1797.35,1800.0,1794.52,1794.53,5924.0,1774.9216,1777.5385,1772.1269,1772.1368,5924.0
2020-02-24 11:05:00,1795.88,1802.3,1795.85,1800.42,8090.0,1773.47,1779.8098,1773.4403,1777.9533,8090.0
2020-02-24 11:10:00,1801.13,1802.43,1799.27,1800.23,3564.0,1778.6544,1779.9382,1776.8177,1777.7657,3564.0
2020-02-24 11:15:00,1800.0,1801.59,1796.89,1799.55,9505.0,1777.5385,1779.1087,1774.4674,1777.0942,9505.0
2020-02-24 11:20:00,1800.14,1801.86,1797.9,1797.9,4750.0,1777.6768,1779.3753,1775.4647,1775.4647,4750.0
2020-02-24 11:25:00,1798.14,1799.99,1795.25,1795.25,4500.0,1775.7018,1777.5287,1772.8478,1772.8478,4500.0
2020-02-24 11:30:00,1797.23,1798.71,1795.46,1796.58,5340.0,1774.8031,1776.2646,1773.0552,1774.1612,5340.0
2020-02-24 11:35:00,1797.87,1798.98,1797.04,1797.55,2763.0,1775.4351,1776.5313,1774.6155,1775.1191,2763.0
2020-02-24 11:40:00,1796.66,1796.67,1792.56,1793.83,6635.0,1774.2402,1774.2501,1770.1914,1771.4455,6635.0
2020-02-24 11:45:00,1793.36,1793.99,1789.01,1790.69,5675.0,1770.9814,1771.6035,1766.6857,1768.3447,5675.0
2020-02-24 11:50:00,1793.53,1800.46,1792.41,1798.68,3724.0,1771.1493,1777.9928,1770.0433,1776.235,3724.0
2020-02-24 11:55:00,1798.68,1805.83,1795.67,1799.97,6691.0,1776.235,1783.2958,1773.2626,1777.5089,6691.0
2020-02-24 12:00:00,1800.25,1801.12,1795.6,1795.62,5010.0,1777.7854,1778.6446,1773.1934,1773.2132,5010.0
2020-02-24 12:05:00,1796.75,1796.99,1793.52,1795.63,3000.0,1774.3291,1774.5661,1771.1394,1773.2231,3000.0
2020-02-24 12:10:00,1795.63,1799.79,1795.63,1795.94,5193.0,1773.2231,1777.3312,1773.2231,1773.5292,5193.0
2020-02-24 12:15:00,1796.89,1797.98,1795.0,1795.73,2710.0,1774.4674,1775.5438,1772.6009,1773.3218,2710.0
2020-02-24 12:20:00,1796.03,1798.47,1794.1,1795.64,2100.0,1773.6181,1776.0276,1771.7122,1773.233,2100.0
2020-02-24 12:25:00,1795.78,1798.16,1795.03,1796.03,3577.0,1773.3712,1775.7215,1772.6306,1773.6181,3577.0
2020-02-24 12:30:00,1796.55,1798.49,1795.95,1796.31,3600.0,1774.1316,1776.0474,1773.5391,1773.8946,3600.0
2020-02-24 12:35:00,1797.98,1802.0,1797.98,1802.0,1700.0,1775.5438,1779.5136,1775.5438,1779.5136,1700.0
2020-02-24 12:40:00,1804.51,1808.38,1803.29,1806.73,2265.0,1781.9923,1785.814,1780.7875,1784.1846,2265.0
2020-02-24 12:45:00,1807.51,1807.51,1805.08,1806.58,3057.0,1784.9548,1784.9548,1782.5552,1784.0364,3057.0
2020-02-24 12:50:00,1806.74,1806.83,1804.34,1804.38,1300.0,1784.1944,1784.2833,1781.8244,1781.8639,1300.0
2020-02-24 12:55:00,1801.85,1802.64,1800.44,1802.64,800.0,1779.3655,1780.1456,1777.9731,1780.1456,800.0
2020-02-24 13:00:00,1802.15,1803.01,1799.54,1799.55,1655.0,1779.6617,1780.511,1777.0843,1777.0942,1655.0
2020-02-24 13:05:00,1800.31,1802.99,1798.59,1801.25,4587.0,1777.8447,1780.4912,1776.1461,1778.7729,4587.0
2020-02-24 13:10:00,1801.96,1803.95,1800.56,1802.0,2665.0,1779.4741,1781.4393,1778.0916,1779.5136,2665.0
2020-02-24 13:15:00,1802.0,1804.45,1800.98,1804.44,3283.0,1779.5136,1781.933,1778.5063,1781.9231,3283.0
2020-02-24 13:20:00,1803.93,1806.38,1803.92,1806.38,1300.0,1781.4195,1783.8389,1781.4096,1783.8389,1300.0
2020-02-24 13:25:00,1802.99,1809.0,1802.99,1807.82,700.0,1780.4912,1786.4262,1780.4912,1785.261,700.0
2020-02-24 13:30:00,1808.44,1810.77,1807.87,1810.26,8013.0,1785.8732,1788.1741,1785.3103,1787.6705,8013.0
2020-02-24 13:35:00,1810.32,1811.26,1808.39,1810.1,8070.0,1787.7298,1788.658,1785.8238,1787.5125,8070.0
2020-02-24 13:40:00,1808.2,1808.29,1805.47,1806.53,1700.0,1785.6362,1785.7251,1782.9403,1783.9871,1700.0
2020-02-24 13:45:00,1807.63,1810.3,1807.62,1809.02,2712.0,1785.0733,1787.71,1785.0635,1786.446,2712.0
2020-02-24 13:50:00,1809.03,1810.78,1807.77,1807.78,2607.0,1786.4559,1788.184,1785.2116,1785.2215,2607.0
2020-02-24 13:55:00,1808.12,1810.73,1805.85,1809.98,4066.0,1785.5572,1788.1346,1783.3155,1787.394,4066.0
2020-02-24 14:00:00,1809.95,1810.32,1804.5,1806.97,3613.0,1787.3644,1787.7298,1781.9824,1784.4216,3613.0
2020-02-24 14:05:00,1807.74,1807.74,1804.49,1806.55,3600.0,1785.182,1785.182,1781.9725,1784.0068,3600.0
2020-02-24 14:10:00,1807.84,1807.84,1805.56,1807.0,800.0,1785.2807,1785.2807,1783.0292,1784.4512,800.0
2020-02-24 14:15:00,1807.0,1808.92,1805.41,1805.85,1705.0,1784.4512,1786.3472,1782.881,1783.3155,1705.0
2020-02-24 14:20:00,1808.52,1809.45,1807.33,1807.85,1219.0,1785.9522,1786.8706,1784.7771,1785.2906,1219.0
2020-02-24 14:25:00,1809.3,1811.36,1808.8,1810.0,5456.0,1786.7225,1788.7568,1786.2287,1787.4138,5456.0
2020-02-24 14:30:00,1809.05,1809.05,1805.93,1807.65,1487.0,1786.4756,1786.4756,1783.3945,1785.0931,1487.0
2020-02-24 14:35:00,1805.95,1810.82,1805.95,1810.81,2632.0,1783.4143,1788.2235,1783.4143,1788.2137,2632.0
2020-02-24 14:40:00,1810.72,1810.79,1808.65,1810.02,3584.0,1788.1248,1788.1939,1786.0806,1787.4335,3584.0
2020-02-24 14:45:00,1810.02,1810.75,1808.79,1809.71,2953.0,1787.4335,1788.1544,1786.2189,1787.1274,2953.0
2020-02-24 14:50:00,1811.02,1813.83,1811.02,1812.76,600.0,1788.421,1791.196,1788.421,1790.1393,600.0
2020-02-24 14:55:00,1813.86,1816.29,1813.43,1815.44,4000.0,1791.2256,1793.6253,1790.801,1792.7859,4000.0
2020-02-24 15:00:00,1816.78,1818.27,1813.43,1813.43,6972.0,1794.1092,1795.5806,1790.801,1790.801,6972.0
2020-02-24 15:05:00,1814.22,1816.28,1813.26,1813.26,3250.0,1791.5811,1793.6154,1790.6331,1790.6331,3250.0
2020-02-24 15:10:00,1811.54,1811.54,1807.75,1809.14,2100.0,1788.9345,1788.9345,1785.1918,1786.5645,2100.0
2020-02-24 15:15:00,1808.6,1810.42,1807.29,1809.61,3224.0,1786.0312,1787.8285,1784.7376,1787.0286,3224.0
2020-02-24 15:20:00,1810.22,1810.23,1806.73,1807.69,4665.0,1787.631,1787.6409,1784.1846,1785.1326,4665.0
2020-02-24 15:25:00,1807.36,1807.36,1805.6,1805.86,3834.0,1784.8067,1784.8067,1783.0687,1783.3254,3834.0
2020-02-24 15:30:00,1805.89,1806.0,1804.14,1804.71,4114.0,1783.355,1783.4637,1781.6269,1782.1898,4114.0
2020-02-24 15:35:00,1804.67,1804.67,1800.05,1802.52,8599.0,1782.1503,1782.1503,1777.5879,1780.0271,8599.0
2020-02-24 15:40:00,1802.24,1802.24,1798.43,1800.2,6059.0,1779.7506,1779.7506,1775.9881,1777.736,6059.0
2020-02-24 15:45:00,1799.53,1805.55,1799.53,1805.55,7050.0,1777.0744,1783.0193,1777.0744,1783.0193,7050.0
2020-02-24 15:50:00,1804.81,1805.0,1797.56,1799.14,13253.0,1782.2885,1782.4762,1775.129,1776.6893,13253.0
2020-02-24 15:55:00,1798.17,1798.17,1790.66,1791.53,27384.0,1775.7314,1775.7314,1768.3151,1769.1742,27384.0
2020-02-25 09:30:00,1803.0,1811.31,1788.36,1788.36,10233.0,1780.5011,1788.7074,1766.0438,1766.0438,10233.0
2020-02-25 09:35:00,1790.67,1799.99,1785.42,1799.42,4055.0,1768.325,1777.5287,1763.1405,1776.9658,4055.0
2020-02-25 09:40:00,1793.46,1798.48,1787.6,1794.51,6196.0,1771.0802,1776.0375,1765.2933,1772.1171,6196.0
2020-02-25 09:45:00,1791.01,1793.76,1786.01,1790.0,3830.0,1768.6607,1771.3764,1763.7231,1767.6633,3830.0
2020-02-25 09:50:00,1788.95,1797.63,1788.13,1796.85,2900.0,1766.6264,1775.1981,1765.8167,1774.4279,2900.0
2020-02-25 09:55:00,1796.89,1798.05,1788.08,1788.1,2215.0,1774.4674,1775.6129,1765.7673,1765.787,2215.0
2020-02-25 10:00:00,1790.07,1790.32,1783.33,1783.35,2709.0,1767.7325,1767.9793,1761.0766,1761.0963,2709.0
2020-02-25 10:05:00,1783.39,1786.14,1782.12,1782.13,3668.0,1761.1358,1763.8515,1759.8817,1759.8915,3668.0
2020-02-25 10:10:00,1781.23,1788.04,1775.58,1780.96,5300.0,1759.0028,1765.7278,1753.4233,1758.7361,5300.0
2020-02-25 10:15:00,1783.45,1784.46,1778.95,1779.69,3227.0,1761.1951,1762.1925,1756.7512,1757.482,3227.0
2020-02-25 10:20:00,1780.66,1780.66,1777.2,1777.71,1300.0,1758.4399,1758.4399,1755.0231,1755.5267,1300.0
2020-02-25 10:25:00,1777.71,1779.86,1774.21,1778.68,3788.0,1755.5267,1757.6499,1752.0704,1756.4846,3788.0
2020-02-25 10:30:00,1779.52,1780.7,1770.57,1772.89,5265.0,1757.3141,1758.4794,1748.4758,1750.7668,5265.0
2020-02-25 10:35:00,1770.8,1773.04,1768.02,1771.01,5500.0,1748.7029,1750.915,1745.9576,1748.9103,5500.0
2020-02-25 10:40:00,1769.26,1770.0,1763.03,1766.61,19400.0,1747.1821,1747.9129,1741.0299,1744.5652,19400.0
2020-02-25 10:45:00,1768.0,1770.7,1766.01,1769.23,3456.0,1745.9379,1748.6042,1743.9727,1747.1525,3456.0
2020-02-25 10:50:00,1769.2,1769.2,1763.9,1766.14,5489.0,1747.1229,1747.1229,1741.889,1744.1011,5489.0
2020-02-25 10:55:00,1767.0,1767.01,1759.59,1759.59,4844.0,1744.9503,1744.9602,1737.6328,1737.6328,4844.0
2020-02-25 11:00:00,1759.38,1762.03,1758.41,1758.47,14032.0,1737.4254,1740.0424,1736.4675,1736.5268,14032.0
2020-02-25 11:05:00,1759.42,1764.15,1758.23,1760.4,13447.0,1737.4649,1742.1359,1736.2898,1738.4327,13447.0
2020-02-25 11:10:00,1760.39,1765.55,1760.38,1765.15,3400.0,1738.4228,1743.5184,1738.4129,1743.1234,3400.0
2020-02-25 11:15:00,1765.15,1766.57,1760.0,1763.85,7323.0,1743.1234,1744.5257,1738.0377,1741.8396,7323.0
2020-02-25 11:20:00,1762.58,1765.05,1760.02,1763.98,7648.0,1740.5855,1743.0247,1738.0574,1741.968,7648.0
2020-02-25 11:25:00,1765.65,1767.67,1764.02,1766.36,7251.0,1743.6172,1745.612,1742.0075,1744.3183,7251.0
2020-02-25 11:30:00,1764.65,1768.58,1763.41,1767.92,3408.0,1742.6297,1746.5106,1741.4051,1745.8589,3408.0
2020-02-25 11:35:00,1766.73,1766.73,1763.01,1765.24,1100.0,1744.6837,1744.6837,1741.0101,1743.2123,1100.0
2020-02-25 11:40:00,1766.55,1767.69,1760.5,1762.77,1889.0,1744.506,1745.6317,1738.5314,1740.7731,1889.0
2020-02-25 11:45:00,1766.88,1769.29,1766.6,1769.29,1800.0,1744.8318,1747.2118,1744.5553,1747.2118,1800.0
2020-02-25 11:50:00,1768.34,1769.21,1766.47,1766.81,3486.0,1746.2736,1747.1328,1744.427,1744.7627,3486.0
2020-02-25 11:55:00,1766.33,1768.5,1766.33,1767.09,7283.0,1744.2887,1746.4316,1744.2887,1745.0392,7283.0
2020-02-25 12:00:00,1766.95,1768.5,1764.72,1765.66,3822.0,1744.901,1746.4316,1742.6988,1743.6271,3822.0
2020-02-25 12:05:00,1767.06,1767.54,1763.78,1765.2,3065.0,1745.0096,1745.4836,1741.7705,1743.1728,3065.0
2020-02-25 12:10:00,1765.83,1766.15,1762.53,1763.23,2000.0,1743.7949,1744.1109,1740.5361,1741.2274,2000.0
2020-02-25 12:15:00,1761.26,1761.26,1757.41,1758.44,2477.0,1739.282,1739.282,1735.48,1736.4972,2477.0
2020-02-25 12:20:00,1758.51,1758.51,1756.34,1756.91,600.0,1736.5663,1736.5663,1734.4234,1734.9862,600.0
2020-02-25 12:25:00,1755.58,1755.59,1753.04,1753.05,400.0,1733.6728,1733.6827,1731.1645,1731.1744,400.0
2020-02-25 12:30:00,1753.0,1755.46,1752.61,1755.46,5283.0,1731.125,1733.5543,1730.7399,1733.5543,5283.0
2020-02-25 12:35:00,1754.98,1756.27,1754.4,1756.1,963.0,1733.0803,1734.3542,1732.5076,1734.1864,963.0
2020-02-25 12:40:00,1754.94,1754.95,1750.0,1752.77,2150.0,1733.0408,1733.0507,1728.1625,1730.8979,2150.0
2020-02-25 12:45:00,1750.47,1752.22,1750.0,1751.68,5289.0,1728.6266,1730.3548,1728.1625,1729.8215,5289.0
2020-02-25 12:50:00,1751.11,1753.21,1750.0,1753.04,6304.0,1729.2586,1731.3324,1728.1625,1731.1645,6304.0
2020-02-25 12:55:00,1753.56,1753.7,1750.74,1753.07,2300.0,1731.678,1731.8163,1728.8932,1731.1942,2300.0
2020-02-25 13:00:00,1751.44,1752.64,1749.86,1750.83,3448.0,1729.5845,1730.7695,1728.0242,1728.9821,3448.0
2020-02-25 13:05:00,1751.01,1752.59,1751.0,1752.26,1743.0,1729.1599,1730.7202,1729.15,1730.3943,1743.0
2020-02-25 13:10:00,1753.13,1754.0,1753.01,1753.66,2300.0,1731.2534,1732.1126,1731.1349,1731.7768,2300.0
2020-02-25 13:15:00,1752.87,1753.35,1749.46,1750.28,4350.0,1730.9967,1731.4707,1727.6292,1728.439,4350.0
2020-02-25 13:20:00,1750.42,1751.83,1749.92,1751.83,800.0,1728.5772,1729.9696,1728.0835,1729.9696,800.0
2020-02-25 13:25:00,1751.05,1753.34,1750.0,1753.34,3150.0,1729.1994,1731.4608,1728.1625,1731.4608,3150.0
2020-02-25 13:30:00,1751.68,1751.69,1747.6,1751.14,8116.0,1729.8215,1729.8314,1725.7924,1729.2882,8116.0
2020-02-25 13:35:00,1749.54,1750.41,1742.55,1744.75,5600.0,1727.7082,1728.5674,1720.8054,1722.978,5600.0
2020-02-25 13:40:00,1742.87,1743.5,1738.96,1740.02,6366.0,1721.1214,1721.7436,1717.2602,1718.307,6366.0
2020-02-25 13:45:00,1737.64,1743.44,1737.63,1741.81,4838.0,1715.9567,1721.6843,1715.9468,1720.0747,4838.0
2020-02-25 13:50:00,1741.94,1743.05,1738.42,1738.43,6875.0,1720.2031,1721.2992,1716.727,1716.7369,6875.0
2020-02-25 13:55:00,1740.45,1741.27,1735.36,1735.38,12200.0,1718.7316,1719.5414,1713.7052,1713.7249,12200.0
2020-02-25 14:00:00,1733.88,1735.08,1723.38,1727.18,7500.0,1712.2436,1713.4287,1701.8747,1705.6272,7500.0
2020-02-25 14:05:00,1727.11,1727.45,1714.5,1718.88,5944.0,1705.5581,1705.8939,1693.1055,1697.4308,5944.0
2020-02-25 14:10:00,1721.38,1723.84,1719.73,1722.12,5431.0,1699.8996,1702.3289,1698.2702,1700.6304,5431.0
2020-02-25 14:15:00,1722.12,1723.39,1718.13,1720.14,6450.0,1700.6304,1701.8845,1696.6902,1698.6751,6450.0
2020-02-25 14:20:00,1719.08,1721.73,1717.91,1719.12,2585.0,1697.6283,1700.2452,1696.4729,1697.6678,2585.0
2020-02-25 14:25:00,1720.21,1721.78,1716.26,1716.27,2600.0,1698.7442,1700.2946,1694.8435,1694.8534,2600.0
2020-02-25 14:30:00,1716.39,1717.82,1711.01,1714.96,19093.0,1694.9719,1696.384,1689.659,1693.5597,19093.0
2020-02-25 14:35:00,1714.41,1722.82,1712.66,1722.82,6422.0,1693.0166,1701.3216,1691.2884,1701.3216,6422.0
2020-02-25 14:40:00,1722.98,1728.43,1721.98,1727.4,4676.0,1701.4796,1706.8616,1700.4921,1705.8445,4676.0
2020-02-25 14:45:00,1727.25,1733.69,1724.24,1731.25,8156.0,1705.6964,1712.056,1702.7239,1709.6464,8156.0
2020-02-25 14:50:00,1730.56,1734.19,1727.28,1729.68,2885.0,1708.9651,1712.5498,1705.726,1708.096,2885.0
2020-02-25 14:55:00,1732.29,1734.83,1728.01,1728.01,8978.0,1710.6735,1713.1818,1706.4469,1706.4469,8978.0
2020-02-25 15:00:00,1729.58,1735.39,1729.58,1733.68,4301.0,1707.9973,1713.7348,1707.9973,1712.0461,4301.0
2020-02-25 15:05:00,1734.56,1735.88,1729.91,1731.64,4145.0,1712.9151,1714.2187,1708.3232,1710.0316,4145.0
2020-02-25 15:10:00,1730.4,1732.61,1728.51,1729.93,4385.0,1708.8071,1710.9895,1706.9406,1708.3429,4385.0
2020-02-25 15:15:00,1730.14,1732.23,1727.03,1727.31,4050.0,1708.5503,1710.6142,1705.4791,1705.7556,4050.0
2020-02-25 15:20:00,1727.55,1728.11,1722.39,1727.05,6705.0,1705.9926,1706.5456,1700.897,1705.4989,6705.0
2020-02-25 15:25:00,1725.59,1732.35,1723.66,1729.6,3434.0,1704.0571,1710.7327,1702.1512,1708.017,3434.0
2020-02-25 15:30:00,1728.81,1729.16,1721.05,1725.27,5456.0,1707.2369,1707.5825,1699.5737,1703.7411,5456.0
2020-02-25 15:35:00,1722.83,1724.29,1721.68,1723.61,2105.0,1701.3315,1702.7733,1700.1959,1702.1018,2105.0
2020-02-25 15:40:00,1723.78,1730.59,1723.77,1726.17,2587.0,1702.2697,1708.9947,1702.2598,1704.6298,2587.0
2020-02-25 15:45:00,1726.17,1731.69,1725.01,1726.9,6006.0,1704.6298,1710.081,1703.4843,1705.3507,6006.0
2020-02-25 15:50:00,1725.88,1732.41,1722.24,1726.17,19451.0,1704.3435,1710.792,1700.7489,1704.6298,19451.0
2020-02-25 15:55:00,1725.35,1728.01,1720.7,1723.72,11211.0,1703.8201,1706.4469,1699.2281,1702.2104,11211.0
2020-02-26 09:30:00,1731.22,1742.94,1727.02,1727.02,18470.0,1709.6168,1721.1906,1705.4692,1705.4692,18470.0
2020-02-26 09:35:00,1727.98,1731.32,1720.02,1723.63,5655.0,1706.4173,1709.7156,1698.5566,1702.1215,5655.0
2020-02-26 09:40:00,1722.97,1737.83,1721.2,1726.68,7028.0,1701.4698,1716.1443,1699.7219,1705.1335,7028.0
2020-02-26 09:45:00,1728.42,1733.17,1720.75,1720.75,7101.0,1706.8518,1711.5425,1699.2775,1699.2775,7101.0
2020-02-26 09:50:00,1723.0,1727.35,1716.97,1718.53,3310.0,1701.4994,1705.7951,1695.5446,1697.0852,3310.0
2020-02-26 09:55:00,1718.6,1723.65,1709.86,1712.02,8247.0,1697.1543,1702.1413,1688.5234,1690.6564,8247.0
2020-02-26 10:00:00,1713.08,1713.09,1698.23,1698.73,8352.0,1691.7032,1691.7131,1677.0385,1677.5323,8352.0
2020-02-26 10:05:00,1702.49,1707.38,1699.11,1706.7,2600.0,1681.2453,1686.0743,1677.9075,1685.4028,2600.0
2020-02-26 10:10:00,1703.81,1710.26,1700.41,1710.26,4913.0,1682.5489,1688.9184,1679.1913,1688.9184,4913.0
2020-02-26 10:15:00,1711.18,1712.14,1705.82,1706.19,3105.0,1689.8269,1690.7749,1684.5338,1684.8992,3105.0
2020-02-26 10:20:00,1706.25,1709.51,1700.75,1708.08,8538.0,1684.9584,1688.1777,1679.527,1686.7656,8538.0
2020-02-26 10:25:00,1707.34,1708.77,1704.64,1704.64,2170.0,1686.0348,1687.447,1683.3685,1683.3685,2170.0
2020-02-26 10:30:00,1704.04,1709.27,1703.19,1705.57,2300.0,1682.776,1687.9407,1681.9366,1684.2869,2300.0
2020-02-26 10:35:00,1705.94,1714.64,1705.93,1710.02,4218.0,1684.6523,1693.2437,1684.6424,1688.6814,4218.0
2020-02-26 10:40:00,1710.04,1713.87,1710.04,1711.76,2818.0,1688.7011,1692.4833,1688.7011,1690.3997,2818.0
2020-02-26 10:45:00,1709.05,1710.7,1700.61,1702.03,3159.0,1687.7235,1689.3529,1679.3888,1680.7911,3159.0
2020-02-26 10:50:00,1703.98,1706.0,1700.14,1702.02,3500.0,1682.7167,1684.7115,1678.9247,1680.7812,3500.0
2020-02-26 10:55:00,1703.2,1705.0,1700.74,1701.83,2525.0,1681.9465,1683.724,1679.5172,1680.5936,2525.0
2020-02-26 11:00:00,1701.4,1701.4,1696.93,1697.24,4512.0,1680.1689,1680.1689,1675.7547,1676.0608,4512.0
2020-02-26 11:05:00,1695.84,1696.92,1694.39,1695.88,5221.0,1674.6783,1675.7448,1673.2464,1674.7178,5221.0
2020-02-26 11:10:00,1695.88,1695.88,1690.0,1693.44,3204.0,1674.7178,1674.7178,1668.9112,1672.3083,3204.0
2020-02-26 11:15:00,1693.44,1697.05,1692.78,1695.92,5427.0,1672.3083,1675.8732,1671.6565,1674.7573,5427.0
2020-02-26 11:20:00,1696.76,1700.26,1696.61,1699.33,3286.0,1675.5868,1679.0432,1675.4387,1678.1248,3286.0
2020-02-26 11:25:00,1699.06,1700.16,1698.91,1699.78,2932.0,1677.8581,1678.9444,1677.71,1678.5691,2932.0
2020-02-26 11:30:00,1699.74,1699.99,1696.02,1698.77,3780.0,1678.5296,1678.7765,1674.8561,1677.5718,3780.0
2020-02-26 11:35:00,1698.37,1699.55,1695.79,1698.76,3000.0,1677.1767,1678.342,1674.6289,1677.5619,3000.0
2020-02-26 11:40:00,1698.76,1699.49,1696.95,1696.95,2763.0,1677.5619,1678.2828,1675.7745,1675.7745,2763.0
2020-02-26 11:45:00,1696.95,1697.09,1693.04,1693.05,6220.0,1675.7745,1675.9127,1671.9133,1671.9231,6220.0
2020-02-26 11:50:00,1693.34,1694.26,1690.7,1690.7,2000.0,1672.2095,1673.118,1669.6025,1669.6025,2000.0
2020-02-26 11:55:00,1691.52,1691.52,1688.06,1688.87,6030.0,1670.4122,1670.4122,1666.9954,1667.7953,6030.0
2020-02-26 12:00:00,1690.5,1690.5,1677.65,1677.65,10326.0,1669.4049,1669.4049,1656.7153,1656.7153,10326.0
2020-02-26 12:05:00,1678.13,1678.32,1670.0,1673.07,10172.0,1657.1893,1657.3769,1649.1608,1652.1925,10172.0
2020-02-26 12:10:00,1669.77,1670.98,1664.11,1666.08,5737.0,1648.9336,1650.1285,1643.3443,1645.2897,5737.0
2020-02-26 12:15:00,1666.08,1666.08,1662.22,1662.89,7693.0,1645.2897,1645.2897,1641.4778,1642.1395,7693.0
2020-02-26 12:20:00,1665.26,1670.33,1664.08,1670.33,5367.0,1644.4799,1649.4866,1643.3146,1649.4866,5367.0
2020-02-26 12:25:00,1670.23,1674.0,1668.09,1670.23,2600.0,1649.3879,1653.1108,1647.2746,1649.3879,2600.0
2020-02-26 12:30:00,1671.64,1676.33,1671.06,1674.34,2681.0,1650.7803,1655.4118,1650.2075,1653.4466,2681.0
2020-02-26 12:35:00,1675.35,1680.17,1673.14,1673.14,2142.0,1654.444,1659.2039,1652.2616,1652.2616,2142.0
2020-02-26 12:40:00,1671.66,1672.95,1668.28,1668.28,3550.0,1650.8,1652.0739,1647.4622,1647.4622,3550.0
2020-02-26 12:45:00,1670.74,1677.77,1670.74,1676.04,3200.0,1649.8915,1656.8338,1649.8915,1655.1254,3200.0
2020-02-26 12:50:00,1675.58,1677.78,1672.73,1672.74,9868.0,1654.6711,1656.8437,1651.8567,1651.8666,9868.0
2020-02-26 12:55:00,1672.74,1675.62,1668.39,1674.95,12346.0,1651.8666,1654.7106,1647.5709,1654.049,12346.0
2020-02-26 13:00:00,1675.15,1678.38,1675.15,1677.73,5060.0,1654.2465,1657.4362,1654.2465,1656.7943,5060.0
2020-02-26 13:05:00,1677.62,1677.62,1668.99,1670.72,7747.0,1656.6857,1656.6857,1648.1634,1649.8718,7747.0
2020-02-26 13:10:00,1670.48,1673.99,1670.48,1673.28,4200.0,1649.6348,1653.101,1649.6348,1652.3998,4200.0
2020-02-26 13:15:00,1671.86,1673.92,1670.99,1673.32,6000.0,1650.9976,1653.0318,1650.1384,1652.4393,6000.0
2020-02-26 13:20:00,1674.9,1676.81,1674.35,1675.89,3402.0,1653.9996,1655.8858,1653.4565,1654.9773,3402.0
2020-02-26 13:25:00,1675.44,1677.57,1674.02,1675.45,1800.0,1654.5329,1656.6363,1653.1306,1654.5428,1800.0
2020-02-26 13:30:00,1671.64,1678.19,1668.22,1669.23,7909.0,1650.7803,1657.2486,1647.403,1648.4004,7909.0
2020-02-26 13:35:00,1667.26,1667.26,1661.74,1661.74,2109.0,1646.455,1646.455,1641.0038,1641.0038,2109.0
2020-02-26 13:40:00,1662.06,1664.42,1659.64,1664.42,6540.0,1641.3198,1643.6504,1638.93,1643.6504,6540.0
2020-02-26 13:45:00,1661.57,1673.0,1661.57,1671.2,3200.0,1640.836,1652.1233,1640.836,1650.3458,3200.0
2020-02-26 13:50:00,1671.2,1671.74,1669.02,1670.69,800.0,1650.3458,1650.879,1648.193,1649.8422,800.0
2020-02-26 13:55:00,1667.62,1667.75,1661.85,1665.58,3148.0,1646.8105,1646.9388,1641.1125,1644.7959,3148.0
2020-02-26 14:00:00,1665.58,1668.04,1660.0,1665.97,3521.0,1644.7959,1647.2252,1639.2855,1645.181,3521.0
2020-02-26 14:05:00,1665.97,1671.35,1665.97,1668.22,3811.0,1645.181,1650.4939,1645.181,1647.403,3811.0
2020-02-26 14:10:00,1667.05,1671.34,1664.38,1668.82,2971.0,1646.2476,1650.484,1643.6109,1647.9955,2971.0
2020-02-26 14:15:00,1671.0,1671.01,1665.42,1667.49,3200.0,1650.1483,1650.1582,1644.6379,1646.6821,3200.0
2020-02-26 14:20:00,1666.91,1667.85,1662.12,1665.46,6391.0,1646.1093,1647.0376,1641.3791,1644.6774,6391.0
2020-02-26 14:25:00,1670.0,1671.01,1666.4,1666.4,2905.0,1649.1608,1650.1582,1645.6057,1645.6057,2905.0
2020-02-26 14:30:00,1667.63,1670.81,1666.02,1668.55,3405.0,1646.8203,1649.9607,1645.2304,1647.7289,3405.0
2020-02-26 14:35:00,1668.55,1672.82,1667.83,1669.01,2300.0,1647.7289,1651.9456,1647.0178,1648.1831,2300.0
2020-02-26 14:40:00,1670.7,1672.73,1665.5,1666.38,5050.0,1649.852,1651.8567,1644.7169,1645.5859,5050.0
2020-02-26 14:45:00,1668.58,1671.27,1664.12,1665.54,5991.0,1647.7585,1650.4149,1643.3541,1644.7564,5991.0
2020-02-26 14:50:00,1665.47,1666.07,1661.01,1665.92,5534.0,1644.6873,1645.2798,1640.2829,1645.1317,5534.0
2020-02-26 14:55:00,1664.65,1667.04,1661.86,1662.06,3100.0,1643.8775,1646.2377,1641.1223,1641.3198,3100.0
2020-02-26 15:00:00,1663.71,1667.13,1663.7,1665.0,3050.0,1642.9493,1646.3266,1642.9394,1644.2232,3050.0
2020-02-26 15:05:00,1664.09,1665.91,1661.99,1665.91,6104.0,1643.3245,1645.1218,1641.2507,1645.1218,6104.0
2020-02-26 15:10:00,1664.49,1668.29,1664.49,1667.03,2192.0,1643.7195,1647.4721,1643.7195,1646.2278,2192.0
2020-02-26 15:15:00,1666.65,1673.38,1666.27,1671.78,4314.0,1645.8526,1652.4986,1645.4773,1650.9185,4314.0
2020-02-26 15:20:00,1672.27,1674.97,1669.71,1671.63,5378.0,1651.4024,1654.0687,1648.8744,1650.7704,5378.0
2020-02-26 15:25:00,1671.83,1671.83,1664.06,1666.23,6154.0,1650.9679,1650.9679,1643.2949,1645.4378,6154.0
2020-02-26 15:30:00,1664.38,1667.33,1663.68,1666.68,7776.0,1643.6109,1646.5241,1642.9196,1645.8822,7776.0
2020-02-26 15:35:00,1666.61,1668.36,1663.63,1668.36,8296.0,1645.8131,1647.5412,1642.8702,1647.5412,8296.0
2020-02-26 15:40:00,1669.04,1670.55,1668.3,1670.38,21921.0,1648.2127,1649.7039,1647.482,1649.536,21921.0
2020-02-26 15:45:00,1668.85,1669.74,1666.28,1668.9,12410.0,1648.0251,1648.904,1645.4872,1648.0745,12410.0
2020-02-26 15:50:00,1670.02,1690.72,1669.25,1685.13,15441.0,1649.1805,1669.6222,1648.4201,1664.102,15441.0
2020-02-26 15:55:00,1679.57,1684.99,1671.86,1679.31,17581.0,1658.6113,1663.9637,1650.9976,1658.3546,17581.0
2020-02-27 09:30:00,1612.98,1627.85,1592.45,1604.37,53575.0,1592.8523,1607.5367,1572.5785,1584.3497,53575.0
2020-02-27 09:35:00,1607.84,1689.99,1607.84,1688.98,25294.0,1587.7764,1668.9013,1587.7764,1667.9039,25294.0
2020-02-27 09:40:00,1685.65,1694.66,1660.36,1669.92,15469.0,1664.6155,1673.513,1639.6411,1649.0818,15469.0
2020-02-27 09:45:00,1669.86,1670.02,1647.52,1660.85,17817.0,1649.0225,1649.1805,1626.9613,1640.1249,17817.0
2020-02-27 09:50:00,1665.67,1711.59,1663.17,1708.5,14299.0,1644.8848,1690.2318,1642.416,1687.1803,14299.0
2020-02-27 09:55:00,1710.75,1730.0,1704.99,1712.68,20313.0,1689.4023,1708.412,1683.7141,1691.3082,20313.0
2020-02-27 10:00:00,1710.06,1710.07,1682.7,1690.53,5431.0,1688.7209,1688.7307,1661.7023,1669.4346,5431.0
2020-02-27 10:05:00,1687.73,1699.98,1679.58,1695.58,11091.0,1666.6695,1678.7667,1658.6212,1674.4216,11091.0
2020-02-27 10:10:00,1695.53,1716.18,1692.27,1704.18,8182.0,1674.3722,1694.7645,1671.1529,1682.9142,8182.0
2020-02-27 10:15:00,1703.61,1703.61,1685.74,1689.46,7662.0,1682.3514,1682.3514,1664.7043,1668.3779,7662.0
2020-02-27 10:20:00,1692.71,1704.59,1691.03,1694.91,8478.0,1671.5874,1683.3191,1669.9283,1673.7599,8478.0
2020-02-27 10:25:00,1690.4,1703.64,1689.29,1695.97,6181.0,1669.3062,1682.381,1668.21,1674.8067,6181.0
2020-02-27 10:30:00,1695.93,1698.94,1687.93,1687.93,15062.0,1674.7672,1677.7396,1666.867,1666.867,15062.0
2020-02-27 10:35:00,1690.24,1702.59,1689.53,1699.82,15459.0,1669.1482,1681.3441,1668.4471,1678.6086,15459.0
2020-02-27 10:40:00,1700.4,1704.97,1695.04,1696.99,7506.0,1679.1814,1683.6944,1673.8883,1675.814,7506.0
2020-02-27 10:45:00,1699.15,1720.34,1695.05,1710.01,7582.0,1677.947,1698.8726,1673.8982,1688.6715,7582.0
2020-02-27 10:50:00,1715.28,1720.53,1708.65,1714.84,8184.0,1693.8757,1699.0602,1687.3285,1693.4412,8184.0
2020-02-27 10:55:00,1722.95,1722.96,1713.63,1715.34,10134.0,1701.45,1701.4599,1692.2463,1693.935,10134.0
2020-02-27 11:00:00,1721.6,1727.99,1703.96,1713.6,6566.0,1700.1169,1706.4271,1682.697,1692.2167,6566.0
2020-02-27 11:05:00,1716.29,1726.52,1710.0,1724.13,3942.0,1694.8731,1704.9755,1688.6616,1702.6153,3942.0
2020-02-27 11:10:00,1727.96,1727.97,1707.65,1714.75,8102.0,1706.3975,1706.4074,1686.3409,1693.3523,8102.0
2020-02-27 11:15:00,1715.0,1726.78,1712.47,1719.98,5653.0,1693.5992,1705.2322,1691.1008,1698.5171,5653.0
2020-02-27 11:20:00,1722.64,1722.65,1710.55,1710.55,6499.0,1701.1439,1701.1538,1689.2048,1689.2048,6499.0
2020-02-27 11:25:00,1714.99,1718.1,1709.33,1709.33,5069.0,1693.5893,1696.6605,1688.0,1688.0,5069.0
2020-02-27 11:30:00,1709.12,1717.13,1707.2,1712.71,3955.0,1687.7926,1695.7026,1685.8966,1691.3378,3955.0
2020-02-27 11:35:00,1709.62,1714.34,1703.82,1704.01,2143.0,1688.2864,1692.9475,1682.5587,1682.7464,2143.0
2020-02-27 11:40:00,1707.86,1712.66,1706.41,1706.56,2379.0,1686.5483,1691.2884,1685.1164,1685.2645,2379.0
2020-02-27 11:45:00,1704.52,1704.83,1684.61,1693.78,6405.0,1683.25,1683.5561,1663.5884,1672.644,6405.0
2020-02-27 11:50:00,1693.78,1699.41,1688.69,1699.41,9011.0,1672.644,1678.2038,1667.6175,1678.2038,9011.0
2020-02-27 11:55:00,1701.23,1703.59,1696.28,1697.63,5056.0,1680.0011,1682.3316,1675.1128,1676.446,5056.0
2020-02-27 12:00:00,1697.86,1704.7,1692.36,1704.69,3948.0,1676.6731,1683.4278,1671.2417,1683.4179,3948.0
2020-02-27 12:05:00,1702.13,1708.33,1700.1,1706.27,5112.0,1680.8898,1687.0125,1678.8852,1684.9782,5112.0
2020-02-27 12:10:00,1706.87,1715.92,1706.87,1713.96,9881.0,1685.5707,1694.5077,1685.5707,1692.5722,9881.0
2020-02-27 12:15:00,1713.12,1713.15,1710.07,1713.05,3589.0,1691.7427,1691.7723,1688.7307,1691.6736,3589.0
2020-02-27 12:20:00,1713.3,1713.31,1702.52,1702.99,3394.0,1691.9204,1691.9303,1681.275,1681.7391,3394.0
2020-02-27 12:25:00,1705.37,1706.18,1702.74,1706.18,3591.0,1684.0894,1684.8893,1681.4922,1684.8893,3591.0
2020-02-27 12:30:00,1705.67,1708.23,1704.74,1706.85,5313.0,1684.3856,1686.9137,1683.4673,1685.5509,5313.0
2020-02-27 12:35:00,1708.33,1717.92,1706.59,1717.92,1841.0,1687.0125,1696.4828,1685.2942,1696.4828,1841.0
2020-02-27 12:40:00,1717.95,1725.0,1717.27,1721.29,10840.0,1696.5124,1703.4744,1695.8409,1699.8107,10840.0
2020-02-27 12:45:00,1720.7,1722.48,1715.71,1715.71,5959.0,1699.2281,1700.9859,1694.3004,1694.3004,5959.0
2020-02-27 12:50:00,1716.7,1718.21,1714.19,1718.09,3282.0,1695.278,1696.7692,1692.7993,1696.6507,3282.0
2020-02-27 12:55:00,1717.07,1718.99,1713.3,1713.31,2598.0,1695.6434,1697.5394,1691.9204,1691.9303,2598.0
2020-02-27 13:00:00,1712.59,1716.24,1710.25,1713.9,4400.0,1691.2193,1694.8238,1688.9085,1692.513,4400.0
2020-02-27 13:05:00,1714.29,1715.38,1712.84,1714.18,2200.0,1692.8981,1693.9745,1691.4662,1692.7895,2200.0
2020-02-27 13:10:00,1715.24,1724.28,1715.24,1719.71,3972.0,1693.8362,1702.7634,1693.8362,1698.2504,3972.0
2020-02-27 13:15:00,1718.57,1718.57,1712.4,1714.35,2454.0,1697.1247,1697.1247,1691.0317,1692.9573,2454.0
2020-02-27 13:20:00,1714.16,1715.1,1710.0,1713.51,1500.0,1692.7697,1693.698,1688.6616,1692.1278,1500.0
2020-02-27 13:25:00,1711.78,1714.22,1707.29,1708.1,2971.0,1690.4194,1692.829,1685.9854,1686.7853,2971.0
2020-02-27 13:30:00,1706.93,1707.59,1700.2,1702.02,2030.0,1685.6299,1686.2817,1678.9839,1680.7812,2030.0
2020-02-27 13:35:00,1700.0,1700.9,1695.12,1698.76,1967.0,1678.7864,1679.6752,1673.9673,1677.5619,1967.0
2020-02-27 13:40:00,1697.97,1697.98,1683.57,1683.57,2571.0,1676.7817,1676.7916,1662.5614,1662.5614,2571.0
2020-02-27 13:45:00,1683.01,1693.99,1683.01,1693.37,3064.0,1662.0084,1672.8514,1662.0084,1672.2391,3064.0
2020-02-27 13:50:00,1693.18,1696.81,1685.92,1694.56,4408.0,1672.0515,1675.6362,1664.8821,1673.4143,4408.0
2020-02-27 13:55:00,1695.0,1695.12,1687.86,1688.61,4270.0,1673.8488,1673.9673,1666.7979,1667.5385,4270.0
2020-02-27 14:00:00,1690.25,1693.0,1689.18,1689.18,900.0,1669.1581,1671.8738,1668.1014,1668.1014,900.0
2020-02-27 14:05:00,1690.44,1693.8,1689.34,1689.34,1253.0,1669.3457,1672.6638,1668.2594,1668.2594,1253.0
2020-02-27 14:10:00,1688.95,1692.92,1686.7,1686.71,7650.0,1667.8743,1671.7948,1665.6524,1665.6622,7650.0
2020-02-27 14:15:00,1686.93,1690.0,1680.0,1680.45,43518.0,1665.8795,1668.9112,1659.036,1659.4804,43518.0
2020-02-27 14:20:00,1675.0,1689.41,1675.0,1687.25,55139.0,1654.0984,1668.3286,1654.0984,1666.1955,55139.0
2020-02-27 14:25:00,1686.27,1695.54,1686.0,1695.17,2972.0,1665.2277,1674.3821,1664.9611,1674.0167,2972.0
2020-02-27 14:30:00,1694.99,1697.98,1694.81,1697.33,1700.0,1673.8389,1676.7916,1673.6612,1676.1497,1700.0
2020-02-27 14:35:00,1694.07,1697.86,1691.25,1693.85,6622.0,1672.9304,1676.6731,1670.1456,1672.7131,6622.0
2020-02-27 14:40:00,1693.84,1694.81,1691.28,1694.81,6146.0,1672.7033,1673.6612,1670.1752,1673.6612,6146.0
2020-02-27 14:45:00,1694.81,1695.28,1688.13,1692.58,3918.0,1673.6612,1674.1253,1667.0645,1671.459,3918.0
2020-02-27 14:50:00,1693.83,1694.57,1683.81,1685.34,1872.0,1672.6934,1673.4242,1662.7984,1664.3093,1872.0
2020-02-27 14:55:00,1685.35,1687.01,1683.02,1687.0,2000.0,1664.3192,1665.9585,1662.0183,1665.9486,2000.0
2020-02-27 15:00:00,1683.45,1684.98,1676.05,1676.05,3968.0,1662.4429,1663.9538,1655.1353,1655.1353,3968.0
2020-02-27 15:05:00,1676.6,1681.46,1668.49,1678.84,6419.0,1655.6784,1660.4778,1647.6696,1657.8904,6419.0
2020-02-27 15:10:00,1680.31,1683.78,1677.27,1679.78,6598.0,1659.3421,1662.7688,1656.34,1658.8187,6598.0
2020-02-27 15:15:00,1679.68,1680.71,1673.14,1676.3,8037.0,1658.72,1659.7371,1652.2616,1655.3821,8037.0
2020-02-27 15:20:00,1675.62,1676.7,1674.59,1675.74,3900.0,1654.7106,1655.7772,1653.6935,1654.8291,3900.0
2020-02-27 15:25:00,1675.64,1675.65,1667.5,1669.84,8279.0,1654.7304,1654.7403,1646.692,1649.0028,8279.0
2020-02-27 15:30:00,1670.35,1681.0,1668.29,1681.0,36464.0,1649.5064,1660.0235,1647.4721,1660.0235,36464.0
2020-02-27 15:35:00,1679.63,1680.74,1675.58,1676.71,4399.0,1658.6706,1659.7667,1654.6711,1655.787,4399.0
2020-02-27 15:40:00,1676.69,1677.5,1670.41,1672.0,5772.0,1655.7673,1656.5672,1649.5656,1651.1358,5772.0
2020-02-27 15:45:00,1672.0,1680.49,1671.26,1678.45,6500.0,1651.1358,1659.5199,1650.405,1657.5053,6500.0
2020-02-27 15:50:00,1677.63,1677.64,1666.0,1666.0,14564.0,1656.6955,1656.7054,1645.2107,1645.2107,14564.0
2020-02-27 15:55:00,1665.0,1673.06,1659.48,1660.18,18631.0,1644.2232,1652.1826,1638.772,1639.4633,18631.0
2020-02-28 09:30:00,1643.64,1654.04,1634.54,1653.85,22565.0,1623.1297,1633.3999,1614.1433,1633.2123,22565.0
2020-02-28 09:35:00,1655.56,1666.0,1651.33,1660.31,9371.0,1634.901,1645.2107,1630.7237,1639.5917,9371.0
2020-02-28 09:40:00,1662.56,1668.57,1656.23,1665.56,5880.0,1641.8136,1647.7486,1635.5626,1644.7762,5880.0
2020-02-28 09:45:00,1660.0,1677.76,1658.33,1677.22,7836.0,1639.2855,1656.8239,1637.6364,1656.2907,7836.0
2020-02-28 09:50:00,1675.38,1679.26,1669.0,1673.15,10461.0,1654.4736,1658.3052,1648.1732,1652.2715,10461.0
2020-02-28 09:55:00,1671.15,1687.38,1666.97,1687.38,11281.0,1650.2964,1666.3239,1646.1686,1666.3239,11281.0
2020-02-28 10:00:00,1684.49,1689.69,1681.26,1687.02,11924.0,1663.4699,1668.6051,1660.2803,1665.9684,11924.0
2020-02-28 10:05:00,1686.22,1696.56,1685.51,1696.56,4850.0,1665.1784,1675.3893,1664.4772,1675.3893,4850.0
2020-02-28 10:10:00,1696.6,1698.96,1685.15,1691.21,6769.0,1675.4288,1677.7594,1664.1217,1670.1061,6769.0
2020-02-28 10:15:00,1689.28,1703.08,1688.92,1697.62,9822.0,1668.2002,1681.828,1667.8447,1676.4361,9822.0
2020-02-28 10:20:00,1695.06,1700.95,1693.98,1700.0,7069.0,1673.908,1679.7245,1672.8415,1678.7864,7069.0
2020-02-28 10:25:00,1699.75,1704.23,1690.08,1691.0,5883.0,1678.5395,1682.9636,1668.9902,1669.8987,5883.0
2020-02-28 10:30:00,1691.13,1696.68,1685.74,1695.85,6789.0,1670.0271,1675.5078,1664.7043,1674.6882,6789.0
2020-02-28 10:35:00,1698.11,1700.0,1691.02,1691.02,6205.0,1676.92,1678.7864,1669.9185,1669.9185,6205.0
2020-02-28 10:40:00,1690.02,1691.05,1680.01,1682.66,3267.0,1668.9309,1669.9481,1659.0458,1661.6628,3267.0
2020-02-28 10:45:00,1683.71,1685.93,1681.98,1684.53,5306.0,1662.6997,1664.892,1660.9913,1663.5094,5306.0
2020-02-28 10:50:00,1686.49,1696.29,1684.53,1696.13,8670.0,1665.445,1675.1227,1663.5094,1674.9647,8670.0
2020-02-28 10:55:00,1695.77,1698.46,1690.3,1690.57,2814.0,1674.6092,1677.2656,1669.2074,1669.4741,2814.0
2020-02-28 11:00:00,1692.62,1693.25,1685.5,1692.16,5650.0,1671.4985,1672.1206,1664.4673,1671.0442,5650.0
2020-02-28 11:05:00,1692.15,1692.16,1681.82,1681.91,2855.0,1671.0344,1671.0442,1660.8333,1660.9221,2855.0
2020-02-28 11:10:00,1681.94,1689.39,1681.18,1683.75,5600.0,1660.9518,1668.3088,1660.2012,1662.7392,5600.0
2020-02-28 11:15:00,1686.51,1693.06,1686.51,1692.77,3600.0,1665.4647,1671.933,1665.4647,1671.6466,3600.0
2020-02-28 11:20:00,1693.88,1696.91,1688.93,1694.1,2915.0,1672.7428,1675.735,1667.8545,1672.96,2915.0
2020-02-28 11:25:00,1691.96,1695.36,1686.53,1695.3,3064.0,1670.8467,1674.2043,1665.4845,1674.1451,3064.0
2020-02-28 11:30:00,1693.97,1705.5,1692.76,1700.03,4758.0,1672.8316,1684.2178,1671.6367,1678.816,4758.0
2020-02-28 11:35:00,1698.56,1706.52,1698.2,1705.59,2584.0,1677.3644,1685.225,1677.0089,1684.3066,2584.0
2020-02-28 11:40:00,1706.0,1718.0,1705.02,1713.09,4850.0,1684.7115,1696.5618,1683.7438,1691.7131,4850.0
2020-02-28 11:45:00,1713.57,1713.57,1700.0,1706.9,7575.0,1692.1871,1692.1871,1678.7864,1685.6003,7575.0
2020-02-28 11:50:00,1707.87,1707.88,1695.18,1695.57,2479.0,1686.5582,1686.5681,1674.0265,1674.4117,2479.0
2020-02-28 11:55:00,1693.78,1700.39,1692.0,1694.52,4218.0,1672.644,1679.1715,1670.8862,1673.3748,4218.0
2020-02-28 12:00:00,1694.22,1694.23,1685.02,1686.08,1889.0,1673.0785,1673.0884,1663.9933,1665.0401,1889.0
2020-02-28 12:05:00,1685.52,1688.15,1684.22,1686.0,1640.0,1664.4871,1667.0843,1663.2033,1664.9611,1640.0
2020-02-28 12:10:00,1682.93,1684.19,1675.24,1675.24,2550.0,1661.9294,1663.1737,1654.3354,1654.3354,2550.0
2020-02-28 12:15:00,1675.61,1676.4,1670.0,1673.9,2500.0,1654.7008,1655.4809,1649.1608,1653.0121,2500.0
2020-02-28 12:20:00,1676.42,1680.23,1676.41,1677.72,4865.0,1655.5006,1659.2631,1655.4908,1656.7844,4865.0
2020-02-28 12:25:00,1675.76,1682.0,1671.89,1682.0,4350.0,1654.8489,1661.011,1651.0272,1661.011,4350.0
2020-02-28 12:30:00,1689.04,1690.66,1685.01,1689.55,3776.0,1667.9632,1669.563,1663.9835,1668.4668,3776.0
2020-02-28 12:35:00,1689.59,1697.4,1687.75,1692.23,5250.0,1668.5063,1676.2188,1666.6893,1671.1134,5250.0
2020-02-28 12:40:00,1693.96,1695.7,1690.36,1691.66,3222.0,1672.8218,1674.5401,1669.2667,1670.5505,3222.0
2020-02-28 12:45:00,1694.93,1694.94,1688.22,1690.25,3700.0,1673.7797,1673.7895,1667.1534,1669.1581,3700.0
2020-02-28 12:50:00,1693.57,1702.27,1691.13,1700.56,2100.0,1672.4366,1681.0281,1670.0271,1679.3394,2100.0
2020-02-28 12:55:00,1700.59,1709.02,1699.74,1708.69,2541.0,1679.369,1687.6938,1678.5296,1687.368,2541.0
2020-02-28 13:00:00,1706.32,1709.99,1701.91,1701.91,600.0,1685.0275,1688.6517,1680.6726,1680.6726,600.0
2020-02-28 13:05:00,1702.03,1707.83,1698.55,1705.11,2182.0,1680.7911,1686.5187,1677.3545,1683.8326,2182.0
2020-02-28 13:10:00,1703.16,1703.16,1684.14,1685.71,2456.0,1681.907,1681.907,1663.1243,1664.6747,2456.0
2020-02-28 13:15:00,1687.04,1701.07,1687.04,1701.07,2513.0,1665.9881,1679.8431,1665.9881,1679.8431,2513.0
2020-02-28 13:20:00,1695.3,1698.16,1687.04,1687.71,2500.0,1674.1451,1676.9694,1665.9881,1666.6498,2500.0
2020-02-28 13:25:00,1689.01,1695.98,1687.99,1695.97,3152.0,1667.9335,1674.8166,1666.9263,1674.8067,3152.0
2020-02-28 13:30:00,1692.48,1692.48,1681.01,1686.42,3288.0,1671.3602,1671.3602,1660.0334,1665.3759,3288.0
2020-02-28 13:35:00,1686.23,1686.23,1678.18,1685.14,3032.0,1665.1882,1665.1882,1657.2387,1664.1118,3032.0
2020-02-28 13:40:00,1684.73,1684.73,1675.99,1678.83,2000.0,1663.707,1663.707,1655.076,1657.8806,2000.0
2020-02-28 13:45:00,1677.49,1679.28,1671.59,1677.77,7758.0,1656.5573,1658.325,1650.7309,1656.8338,7758.0
2020-02-28 13:50:00,1679.73,1684.34,1676.9,1684.33,6690.0,1658.7693,1663.3218,1655.9747,1663.3119,6690.0
2020-02-28 13:55:00,1687.34,1695.42,1687.28,1692.91,2650.0,1666.2844,1674.2636,1666.2251,1671.7849,2650.0
2020-02-28 14:00:00,1695.87,1695.87,1674.6,1674.6,4970.0,1674.7079,1674.7079,1653.7034,1653.7034,4970.0
2020-02-28 14:05:00,1674.7,1684.69,1674.7,1684.69,2460.0,1653.8021,1663.6674,1653.8021,1663.6674,2460.0
2020-02-28 14:10:00,1681.99,1695.1,1681.99,1695.09,2055.0,1661.0011,1673.9475,1661.0011,1673.9377,2055.0
2020-02-28 14:15:00,1691.47,1695.83,1687.22,1694.22,1789.0,1670.3628,1674.6684,1666.1659,1673.0785,1789.0
2020-02-28 14:20:00,1692.58,1698.32,1690.43,1694.67,2290.0,1671.459,1677.1274,1669.3358,1673.5229,2290.0
2020-02-28 14:25:00,1691.01,1699.1,1687.37,1695.96,2798.0,1669.9086,1677.8976,1666.314,1674.7968,2798.0
2020-02-28 14:30:00,1694.23,1706.33,1694.23,1704.28,4571.0,1673.0884,1685.0374,1673.0884,1683.013,4571.0
2020-02-28 14:35:00,1700.09,1700.62,1694.86,1696.34,5552.0,1678.8753,1679.3987,1673.7105,1675.1721,5552.0
2020-02-28 14:40:00,1692.8,1708.09,1692.8,1708.09,4814.0,1671.6762,1686.7755,1671.6762,1686.7755,4814.0
2020-02-28 14:45:00,1710.18,1710.71,1701.49,1702.76,4832.0,1688.8394,1689.3628,1680.2578,1681.512,4832.0
2020-02-28 14:50:00,1702.75,1702.75,1691.0,1691.0,1917.0,1681.5021,1681.5021,1669.8987,1669.8987,1917.0
2020-02-28 14:55:00,1692.41,1695.64,1686.39,1687.26,2319.0,1671.2911,1674.4808,1665.3462,1666.2054,2319.0
2020-02-28 15:00:00,1690.3,1693.01,1680.02,1680.95,2762.0,1669.2074,1671.8836,1659.0557,1659.9741,2762.0
2020-02-28 15:05:00,1680.84,1687.47,1679.6,1685.58,1900.0,1659.8655,1666.4128,1658.641,1664.5463,1900.0
2020-02-28 15:10:00,1687.33,1687.34,1679.3,1679.3,3030.0,1666.2745,1666.2844,1658.3447,1658.3447,3030.0
2020-02-28 15:15:00,1680.56,1694.41,1680.56,1690.98,3269.0,1659.589,1673.2662,1659.589,1669.879,3269.0
2020-02-28 15:20:00,1687.19,1688.3,1680.76,1681.6,1727.0,1666.1363,1667.2324,1659.7865,1660.616,1727.0
2020-02-28 15:25:00,1683.76,1685.56,1678.54,1679.68,3637.0,1662.7491,1664.5266,1657.5942,1658.72,3637.0
2020-02-28 15:30:00,1677.88,1684.08,1677.88,1680.46,2863.0,1656.9424,1663.0651,1656.9424,1659.4902,2863.0
2020-02-28 15:35:00,1681.71,1684.57,1678.0,1682.4,5400.0,1660.7246,1663.5489,1657.0609,1661.406,5400.0
2020-02-28 15:40:00,1679.89,1680.91,1670.15,1671.68,6931.0,1658.9273,1659.9346,1649.3089,1650.8198,6931.0
2020-02-28 15:45:00,1672.02,1691.65,1672.02,1680.3,10063.0,1651.1556,1670.5406,1651.1556,1659.3322,10063.0
2020-02-28 15:50:00,1682.72,1684.55,1676.53,1684.55,20297.0,1661.722,1663.5292,1655.6093,1663.5292,20297.0
2020-02-28 15:55:00,1686.63,1702.0,1685.31,1700.81,27498.0,1665.5832,1680.7614,1664.2797,1679.5863,27498.0
2020-03-02 09:30:00,1709.75,1709.75,1687.98,1687.98,14963.0,1688.4147,1688.4147,1666.9164,1666.9164,14963.0
2020-03-02 09:35:00,1691.0,1694.99,1671.04,1678.85,17362.0,1669.8987,1673.8389,1650.1878,1657.9003,17362.0
2020-03-02 09:40:00,1679.01,1685.78,1674.69,1684.35,3900.0,1658.0583,1664.7438,1653.7922,1663.3317,3900.0
2020-03-02 09:45:00,1683.54,1693.25,1675.9,1677.47,8864.0,1662.5318,1672.1206,1654.9871,1656.5375,8864.0
2020-03-02 09:50:00,1678.67,1680.38,1669.09,1679.15,3946.0,1657.7226,1659.4112,1648.2621,1658.1966,3946.0
2020-03-02 09:55:00,1677.03,1682.26,1667.68,1668.13,7046.0,1656.103,1661.2678,1646.8697,1647.3141,7046.0
2020-03-02 10:00:00,1669.94,1670.79,1660.0,1663.97,3907.0,1649.1015,1649.9409,1639.2855,1643.206,3907.0
2020-03-02 10:05:00,1661.02,1662.78,1655.04,1656.34,11171.0,1640.2928,1642.0309,1634.3874,1635.6712,11171.0
2020-03-02 10:10:00,1659.3,1661.6,1654.35,1659.85,8731.0,1638.5943,1640.8656,1633.7061,1639.1374,8731.0
2020-03-02 10:15:00,1660.97,1661.66,1651.75,1657.08,4495.0,1640.2434,1640.9248,1631.1385,1636.402,4495.0
2020-03-02 10:20:00,1659.54,1662.18,1653.1,1657.88,2707.0,1638.8313,1641.4383,1632.4716,1637.192,2707.0
2020-03-02 10:25:00,1659.07,1668.63,1658.91,1666.21,7074.0,1638.3672,1647.8079,1638.2091,1645.4181,7074.0
2020-03-02 10:30:00,1668.38,1674.79,1662.87,1674.79,10819.0,1647.561,1653.891,1642.1197,1653.891,10819.0
2020-03-02 10:35:00,1672.96,1677.83,1672.09,1677.17,1900.0,1652.0838,1656.8931,1651.2247,1656.2413,1900.0
2020-03-02 10:40:00,1679.97,1679.98,1672.96,1677.47,2001.0,1659.0063,1659.0162,1652.0838,1656.5375,2001.0
2020-03-02 10:45:00,1677.5,1678.42,1673.33,1675.88,6540.0,1656.5672,1657.4757,1652.4492,1654.9674,6540.0
2020-03-02 10:50:00,1676.83,1678.39,1674.6,1677.17,2573.0,1655.9055,1657.4461,1653.7034,1656.2413,2573.0
2020-03-02 10:55:00,1677.17,1677.17,1665.19,1666.17,5157.0,1656.2413,1656.2413,1644.4108,1645.3786,5157.0
2020-03-02 11:00:00,1669.21,1676.0,1668.4,1670.41,2600.0,1648.3806,1655.0859,1647.5807,1649.5656,2600.0
2020-03-02 11:05:00,1669.03,1673.71,1669.03,1669.92,2288.0,1648.2029,1652.8245,1648.2029,1649.0818,2288.0
2020-03-02 11:10:00,1671.08,1679.87,1671.06,1679.87,3290.0,1650.2273,1658.9076,1650.2075,1658.9076,3290.0
2020-03-02 11:15:00,1679.02,1680.04,1671.19,1674.09,4350.0,1658.0682,1659.0755,1650.3359,1653.1997,4350.0
2020-03-02 11:20:00,1675.23,1678.05,1673.82,1674.56,1900.0,1654.3255,1657.1103,1652.9331,1653.6639,1900.0
2020-03-02 11:25:00,1674.41,1674.75,1673.35,1674.75,800.0,1653.5157,1653.8515,1652.469,1653.8515,800.0
2020-03-02 11:30:00,1676.08,1677.17,1670.64,1672.98,3038.0,1655.1649,1656.2413,1649.7928,1652.1036,3038.0
2020-03-02 11:35:00,1672.8,1676.61,1672.44,1676.39,4092.0,1651.9258,1655.6883,1651.5703,1655.471,4092.0
2020-03-02 11:40:00,1674.82,1678.96,1670.43,1678.95,2984.0,1653.9206,1658.009,1649.5854,1657.9991,2984.0
2020-03-02 11:45:00,1678.12,1678.12,1673.5,1676.69,3300.0,1657.1794,1657.1794,1652.6171,1655.7673,3300.0
2020-03-02 11:50:00,1676.61,1679.63,1673.62,1679.63,2100.0,1655.6883,1658.6706,1652.7356,1658.6706,2100.0
2020-03-02 11:55:00,1679.88,1682.62,1679.05,1680.53,1330.0,1658.9175,1661.6233,1658.0978,1659.5594,1330.0
2020-03-02 12:00:00,1681.72,1687.66,1681.59,1684.86,2805.0,1660.7345,1666.6004,1660.6061,1663.8353,2805.0
2020-03-02 12:05:00,1683.4,1687.87,1682.9,1684.41,4550.0,1662.3935,1666.8078,1661.8998,1663.3909,4550.0
2020-03-02 12:10:00,1684.74,1685.34,1680.0,1680.56,3200.0,1663.7168,1664.3093,1659.036,1659.589,3200.0
2020-03-02 12:15:00,1680.95,1684.74,1680.02,1684.0,3400.0,1659.9741,1663.7168,1659.0557,1662.9861,3400.0
2020-03-02 12:20:00,1684.96,1685.0,1678.38,1683.94,3098.0,1663.9341,1663.9736,1657.4362,1662.9268,3098.0
2020-03-02 12:25:00,1679.17,1684.28,1679.0,1680.52,3191.0,1658.2163,1663.2626,1658.0485,1659.5495,3191.0
2020-03-02 12:30:00,1681.33,1685.0,1681.33,1684.93,3527.0,1660.3494,1663.9736,1660.3494,1663.9045,3527.0
2020-03-02 12:35:00,1684.38,1689.85,1684.29,1689.54,2000.0,1663.3613,1668.7631,1663.2724,1668.4569,2000.0
2020-03-02 12:40:00,1689.75,1689.77,1680.11,1685.0,2844.0,1668.6643,1668.6841,1659.1446,1663.9736,2844.0
2020-03-02 12:45:00,1685.49,1687.99,1683.66,1683.67,1600.0,1664.4575,1666.9263,1662.6503,1662.6602,1600.0
2020-03-02 12:50:00,1683.82,1685.2,1682.38,1685.2,678.0,1662.8083,1664.1711,1661.3863,1664.1711,678.0
2020-03-02 12:55:00,1688.08,1688.72,1686.27,1686.48,2766.0,1667.0151,1667.6472,1665.2277,1665.4351,2766.0
2020-03-02 13:00:00,1686.88,1687.26,1685.3,1687.26,613.0,1665.8301,1666.2054,1664.2698,1666.2054,613.0
2020-03-02 13:05:00,1684.05,1685.0,1680.02,1682.64,3200.0,1663.0354,1663.9736,1659.0557,1661.643,3200.0
2020-03-02 13:10:00,1682.98,1683.92,1678.49,1683.92,1692.0,1661.9788,1662.9071,1657.5448,1662.9071,1692.0
2020-03-02 13:15:00,1683.3,1683.3,1680.16,1680.16,884.0,1662.2948,1662.2948,1659.194,1659.194,884.0
2020-03-02 13:20:00,1682.34,1682.34,1678.4,1680.94,800.0,1661.3468,1661.3468,1657.4559,1659.9642,800.0
2020-03-02 13:25:00,1679.61,1679.71,1672.35,1675.87,1325.0,1658.6508,1658.7496,1651.4814,1654.9575,1325.0
2020-03-02 13:30:00,1675.99,1678.58,1674.24,1676.03,1800.0,1655.076,1657.6337,1653.3479,1655.1155,1800.0
2020-03-02 13:35:00,1676.16,1680.65,1675.92,1680.65,1600.0,1655.2439,1659.6779,1655.0069,1659.6779,1600.0
2020-03-02 13:40:00,1680.02,1680.18,1672.59,1673.42,2174.0,1659.0557,1659.2137,1651.7184,1652.5381,2174.0
2020-03-02 13:45:00,1673.98,1680.08,1672.0,1672.0,3141.0,1653.0911,1659.115,1651.1358,1651.1358,3141.0
2020-03-02 13:50:00,1674.91,1676.92,1672.42,1673.59,1678.0,1654.0095,1655.9944,1651.5506,1652.706,1678.0
2020-03-02 13:55:00,1675.47,1683.29,1675.47,1682.41,1000.0,1654.5625,1662.2849,1654.5625,1661.4159,1000.0
2020-03-02 14:00:00,1682.6,1683.01,1680.17,1682.27,3207.0,1661.6035,1662.0084,1659.2039,1661.2776,3207.0
2020-03-02 14:05:00,1681.87,1686.23,1680.15,1686.23,1147.0,1660.8826,1665.1882,1659.1841,1665.1882,1147.0
2020-03-02 14:10:00,1686.38,1687.01,1683.86,1686.44,4310.0,1665.3364,1665.9585,1662.8478,1665.3956,4310.0
2020-03-02 14:15:00,1686.44,1686.44,1680.22,1681.72,3934.0,1665.3956,1665.3956,1659.2532,1660.7345,3934.0
2020-03-02 14:20:00,1682.33,1684.59,1681.97,1683.55,2100.0,1661.3369,1663.5687,1660.9814,1662.5417,2100.0
2020-03-02 14:25:00,1685.52,1685.52,1675.55,1682.5,4642.0,1664.4871,1664.4871,1654.6415,1661.5048,4642.0
2020-03-02 14:30:00,1682.5,1684.65,1680.33,1681.2,2250.0,1661.5048,1663.6279,1659.3619,1660.221,2250.0
2020-03-02 14:35:00,1678.59,1683.41,1678.59,1680.0,3103.0,1657.6436,1662.4034,1657.6436,1659.036,3103.0
2020-03-02 14:40:00,1675.0,1678.94,1674.97,1677.58,2900.0,1654.0984,1657.9892,1654.0687,1656.6462,2900.0
2020-03-02 14:45:00,1677.0,1681.45,1675.34,1681.45,1800.0,1656.0734,1660.4679,1654.4341,1660.4679,1800.0
2020-03-02 14:50:00,1678.59,1691.56,1678.59,1691.56,3570.0,1657.6436,1670.4517,1657.6436,1670.4517,3570.0
2020-03-02 14:55:00,1691.84,1697.78,1683.04,1688.46,8500.0,1670.7282,1676.5941,1662.038,1667.3904,8500.0
2020-03-02 15:00:00,1688.08,1693.96,1686.1,1692.86,800.0,1667.0151,1672.8218,1665.0599,1671.7355,800.0
2020-03-02 15:05:00,1688.35,1692.37,1683.78,1690.48,2673.0,1667.2818,1671.2516,1662.7688,1669.3852,2673.0
2020-03-02 15:10:00,1687.85,1693.1,1687.85,1690.3,1000.0,1666.788,1671.9725,1666.788,1669.2074,1000.0
2020-03-02 15:15:00,1690.15,1692.08,1689.4,1689.4,2464.0,1669.0593,1670.9652,1668.3187,1668.3187,2464.0
2020-03-02 15:20:00,1689.39,1694.83,1686.21,1694.83,1200.0,1668.3088,1673.6809,1665.1685,1673.6809,1200.0
2020-03-02 15:25:00,1695.29,1697.0,1693.88,1695.54,2126.0,1674.1352,1675.8238,1672.7428,1674.3821,2126.0
2020-03-02 15:30:00,1695.43,1705.94,1695.43,1703.58,8558.0,1674.2734,1684.6523,1674.2734,1682.3217,8558.0
2020-03-02 15:35:00,1703.39,1717.32,1703.38,1716.53,5737.0,1682.1341,1695.8903,1682.1242,1695.1101,5737.0
2020-03-02 15:40:00,1714.91,1714.91,1709.25,1710.07,6622.0,1693.5103,1693.5103,1687.921,1688.7307,6622.0
2020-03-02 15:45:00,1711.63,1718.39,1709.25,1715.64,4786.0,1690.2713,1696.9469,1687.921,1694.2312,4786.0
2020-03-02 15:50:00,1716.7,1723.56,1716.66,1722.96,18360.0,1695.278,1702.0524,1695.2385,1701.4599,18360.0
2020-03-02 15:55:00,1724.97,1732.92,1722.01,1727.98,21673.0,1703.4448,1711.2956,1700.5217,1706.4173,21673.0
2020-03-03 09:30:00,1726.63,1728.0,1700.0,1706.57,12889.0,1705.0841,1706.437,1678.7864,1685.2744,12889.0
2020-03-03 09:35:00,1706.57,1714.25,1700.0,1714.24,8970.0,1685.2744,1692.8586,1678.7864,1692.8487,8970.0
2020-03-03 09:40:00,1714.74,1720.5,1710.22,1719.96,4822.0,1693.3425,1699.0306,1688.8789,1698.4973,4822.0
2020-03-03 09:45:00,1714.79,1715.78,1700.56,1700.56,4955.0,1693.3918,1694.3695,1679.3394,1679.3394,4955.0
2020-03-03 09:50:00,1700.0,1701.19,1697.14,1699.92,4340.0,1678.7864,1679.9616,1675.9621,1678.7074,4340.0
2020-03-03 09:55:00,1697.4,1706.01,1697.4,1705.85,2325.0,1676.2188,1684.7214,1676.2188,1684.5634,2325.0
2020-03-03 10:00:00,1707.93,1748.49,1706.83,1748.49,7900.0,1686.6174,1726.6713,1685.5312,1726.6713,7900.0
2020-03-03 10:05:00,1749.0,1749.99,1725.54,1732.35,6325.0,1727.175,1728.1526,1704.0077,1710.7327,6325.0
2020-03-03 10:10:00,1727.51,1737.9,1720.48,1720.48,3945.0,1705.9531,1716.2135,1699.0108,1699.0108,3945.0
2020-03-03 10:15:00,1720.0,1727.49,1714.88,1727.23,3250.0,1698.5368,1705.9334,1693.4807,1705.6766,3250.0
2020-03-03 10:20:00,1721.68,1735.97,1719.63,1733.7,3200.0,1700.1959,1714.3075,1698.1714,1712.0659,3200.0
2020-03-03 10:25:00,1738.73,1738.73,1723.55,1723.56,2285.0,1717.0331,1717.0331,1702.0425,1702.0524,2285.0
2020-03-03 10:30:00,1724.75,1730.83,1724.24,1730.83,1659.0,1703.2276,1709.2317,1702.7239,1709.2317,1659.0
2020-03-03 10:35:00,1724.36,1730.0,1723.21,1725.02,4552.0,1702.8424,1708.412,1701.7068,1703.4942,4552.0
2020-03-03 10:40:00,1726.21,1726.62,1721.41,1723.17,4953.0,1704.6693,1705.0742,1699.9292,1701.6673,4953.0
2020-03-03 10:45:00,1723.17,1728.28,1716.29,1716.57,2232.0,1701.6673,1706.7135,1694.8731,1695.1496,2232.0
2020-03-03 10:50:00,1717.86,1720.94,1710.25,1719.59,3095.0,1696.4235,1699.4651,1688.9085,1698.1319,3095.0
2020-03-03 10:55:00,1719.6,1726.26,1719.32,1726.26,2600.0,1698.1418,1704.7187,1697.8653,1704.7187,2600.0
2020-03-03 11:00:00,1729.03,1729.03,1721.15,1724.31,2530.0,1707.4541,1707.4541,1699.6725,1702.793,2530.0
2020-03-03 11:05:00,1723.0,1723.01,1710.93,1710.94,3478.0,1701.4994,1701.5093,1689.58,1689.5899,3478.0
2020-03-03 11:10:00,1709.3,1713.59,1700.2,1700.2,2500.0,1687.9704,1692.2068,1678.9839,1678.9839,2500.0
2020-03-03 11:15:00,1701.5,1705.84,1700.19,1700.19,5512.0,1680.2677,1684.5535,1678.974,1678.974,5512.0
2020-03-03 11:20:00,1702.96,1702.96,1694.0,1694.0,7266.0,1681.7095,1681.7095,1672.8613,1672.8613,7266.0
2020-03-03 11:25:00,1695.5,1697.48,1688.95,1688.97,3021.0,1674.3426,1676.2978,1667.8743,1667.894,3021.0
2020-03-03 11:30:00,1688.22,1694.9,1685.92,1688.48,1900.0,1667.1534,1673.75,1664.8821,1667.4102,1900.0
2020-03-03 11:35:00,1688.42,1697.63,1684.74,1697.62,2248.0,1667.3509,1676.446,1663.7168,1676.4361,2248.0
2020-03-03 11:40:00,1697.92,1697.92,1693.43,1693.99,2449.0,1676.7324,1676.7324,1672.2984,1672.8514,2449.0
2020-03-03 11:45:00,1695.04,1695.04,1690.66,1691.8,1130.0,1673.8883,1673.8883,1669.563,1670.6887,1130.0
2020-03-03 11:50:00,1692.17,1697.77,1692.17,1697.77,1101.0,1671.0541,1676.5842,1671.0541,1676.5842,1101.0
2020-03-03 11:55:00,1701.51,1703.25,1701.51,1703.24,600.0,1680.2776,1681.9958,1680.2776,1681.986,600.0
2020-03-03 12:00:00,1701.05,1702.69,1698.69,1701.26,2108.0,1679.8233,1681.4428,1677.4927,1680.0307,2108.0
2020-03-03 12:05:00,1704.6,1705.76,1702.45,1705.76,800.0,1683.329,1684.4745,1681.2058,1684.4745,800.0
2020-03-03 12:10:00,1710.46,1710.54,1702.5,1702.6,1076.0,1689.1159,1689.1949,1681.2552,1681.354,1076.0
2020-03-03 12:15:00,1700.31,1700.32,1696.66,1696.67,400.0,1679.0925,1679.1024,1675.4881,1675.498,400.0
2020-03-03 12:20:00,1694.4,1697.09,1693.12,1696.34,2406.0,1673.2563,1675.9127,1671.9923,1675.1721,2406.0
2020-03-03 12:25:00,1695.44,1695.67,1687.31,1687.31,1203.0,1674.2833,1674.5104,1666.2548,1666.2548,1203.0
2020-03-03 12:30:00,1686.34,1686.34,1678.4,1678.4,4507.0,1665.2969,1665.2969,1657.4559,1657.4559,4507.0
2020-03-03 12:35:00,1678.62,1684.45,1678.4,1684.45,2093.0,1657.6732,1663.4304,1657.4559,1663.4304,2093.0
2020-03-03 12:40:00,1685.38,1691.97,1684.81,1687.61,1200.0,1664.3488,1670.8566,1663.786,1666.551,1200.0
2020-03-03 12:45:00,1687.9,1692.98,1687.68,1688.64,2400.0,1666.8374,1671.854,1666.6201,1667.5682,2400.0
2020-03-03 12:50:00,1688.11,1688.11,1680.26,1680.43,4100.0,1667.0448,1667.0448,1659.2927,1659.4606,4100.0
2020-03-03 12:55:00,1680.35,1681.16,1678.02,1681.16,1000.0,1659.3816,1660.1815,1657.0807,1660.1815,1000.0
2020-03-03 13:00:00,1679.96,1681.12,1677.68,1677.69,1657.0,1658.9965,1660.142,1656.7449,1656.7548,1657.0
2020-03-03 13:05:00,1678.15,1680.82,1672.8,1676.23,6449.0,1657.2091,1659.8457,1651.9258,1655.313,6449.0
2020-03-03 13:10:00,1672.8,1678.39,1671.29,1673.6,5356.0,1651.9258,1657.4461,1650.4347,1652.7158,5356.0
2020-03-03 13:15:00,1672.24,1676.01,1672.23,1675.9,1300.0,1651.3728,1655.0958,1651.3629,1654.9871,1300.0
2020-03-03 13:20:00,1673.34,1676.96,1673.33,1675.39,4481.0,1652.4591,1656.0339,1652.4492,1654.4835,4481.0
2020-03-03 13:25:00,1675.43,1675.44,1666.01,1666.01,4385.0,1654.523,1654.5329,1645.2205,1645.2205,4385.0
2020-03-03 13:30:00,1666.11,1671.19,1664.25,1667.67,3269.0,1645.3193,1650.3359,1643.4825,1646.8598,3269.0
2020-03-03 13:35:00,1666.96,1675.41,1666.96,1671.76,3050.0,1646.1587,1654.5033,1646.1587,1650.8988,3050.0
2020-03-03 13:40:00,1668.35,1671.22,1662.72,1662.72,3200.0,1647.5313,1650.3655,1641.9716,1641.9716,3200.0
2020-03-03 13:45:00,1662.23,1667.87,1661.82,1665.27,2414.0,1641.4877,1647.0573,1641.0828,1644.4898,2414.0
2020-03-03 13:50:00,1663.71,1665.0,1662.74,1663.4,650.0,1642.9493,1644.2232,1641.9914,1642.6431,650.0
2020-03-03 13:55:00,1663.4,1671.37,1660.67,1671.37,3905.0,1642.6431,1650.5137,1639.9472,1650.5137,3905.0
2020-03-03 14:00:00,1669.28,1672.54,1663.73,1663.74,3071.0,1648.4497,1651.6691,1642.969,1642.9789,3071.0
2020-03-03 14:05:00,1661.46,1662.13,1650.71,1654.28,4568.0,1640.7273,1641.389,1630.1115,1633.6369,4568.0
2020-03-03 14:10:00,1652.33,1659.59,1650.63,1657.13,5631.0,1631.7113,1638.8807,1630.0325,1636.4514,5631.0
2020-03-03 14:15:00,1660.05,1660.05,1648.05,1652.41,2685.0,1639.3349,1639.3349,1627.4847,1631.7903,2685.0
2020-03-03 14:20:00,1651.63,1657.0,1646.92,1652.19,3900.0,1631.02,1636.323,1626.3688,1631.573,3900.0
2020-03-03 14:25:00,1652.44,1666.12,1652.44,1663.19,6399.0,1631.8199,1645.3292,1631.8199,1642.4357,6399.0
2020-03-03 14:30:00,1664.15,1669.47,1661.38,1669.47,2948.0,1643.3838,1648.6374,1640.6483,1648.6374,2948.0
2020-03-03 14:35:00,1666.67,1673.65,1662.0,1665.0,7597.0,1645.8723,1652.7652,1641.2606,1644.2232,7597.0
2020-03-03 14:40:00,1664.84,1666.48,1661.28,1663.91,6921.0,1644.0651,1645.6847,1640.5496,1643.1468,6921.0
2020-03-03 14:45:00,1662.08,1670.0,1661.54,1668.29,2753.0,1641.3396,1649.1608,1640.8063,1647.4721,2753.0
2020-03-03 14:50:00,1665.59,1671.58,1665.05,1671.57,989.0,1644.8058,1650.721,1644.2725,1650.7112,989.0
2020-03-03 14:55:00,1671.42,1673.98,1664.86,1664.86,2720.0,1650.563,1653.0911,1644.0849,1644.0849,2720.0
2020-03-03 15:00:00,1666.86,1674.17,1666.86,1671.76,1383.0,1646.0599,1653.2787,1646.0599,1650.8988,1383.0
2020-03-03 15:05:00,1674.03,1674.04,1664.82,1664.83,3000.0,1653.1405,1653.1503,1644.0454,1644.0553,3000.0
2020-03-03 15:10:00,1665.41,1673.83,1662.17,1671.65,4051.0,1644.628,1652.943,1641.4285,1650.7902,4051.0
2020-03-03 15:15:00,1672.41,1679.3,1671.64,1677.35,3309.0,1651.5407,1658.3447,1650.7803,1656.419,3309.0
2020-03-03 15:20:00,1675.51,1675.51,1670.24,1674.98,2836.0,1654.602,1654.602,1649.3978,1654.0786,2836.0
2020-03-03 15:25:00,1676.27,1689.36,1674.79,1686.83,2889.0,1655.3525,1668.2792,1653.891,1665.7807,2889.0
2020-03-03 15:30:00,1690.26,1690.26,1676.42,1678.49,4049.0,1669.1679,1669.1679,1655.5006,1657.5448,4049.0
2020-03-03 15:35:00,1684.37,1684.37,1673.59,1678.1,1900.0,1663.3514,1663.3514,1652.706,1657.1597,1900.0
2020-03-03 15:40:00,1678.51,1687.44,1677.24,1685.97,2571.0,1657.5646,1666.3831,1656.3104,1664.9315,2571.0
2020-03-03 15:45:00,1685.01,1688.62,1681.36,1682.92,5248.0,1663.9835,1667.5484,1660.379,1661.9195,5248.0
2020-03-03 15:50:00,1684.55,1695.67,1673.33,1694.97,10731.0,1663.5292,1674.5104,1652.4492,1673.8192,10731.0
2020-03-03 15:55:00,1692.67,1695.74,1681.97,1684.09,11944.0,1671.5479,1674.5796,1660.9814,1663.0749,11944.0
2020-03-04 09:30:00,1697.15,1699.99,1683.09,1683.09,16568.0,1675.972,1678.7765,1662.0874,1662.0874,16568.0
2020-03-04 09:35:00,1686.17,1688.3,1671.23,1672.02,3718.0,1665.129,1667.2324,1650.3754,1651.1556,3718.0
2020-03-04 09:40:00,1677.85,1687.88,1677.84,1683.35,2715.0,1656.9128,1666.8176,1656.9029,1662.3442,2715.0
2020-03-04 09:45:00,1680.25,1685.98,1677.59,1685.8,3344.0,1659.2829,1664.9414,1656.656,1664.7636,3344.0
2020-03-04 09:50:00,1683.38,1686.94,1681.6,1682.47,5549.0,1662.3738,1665.8894,1660.616,1661.4752,5549.0
2020-03-04 09:55:00,1682.87,1685.16,1677.61,1680.84,13135.0,1661.8702,1664.1316,1656.6758,1659.8655,13135.0
2020-03-04 10:00:00,1681.53,1682.66,1678.12,1681.11,7797.0,1660.5469,1661.6628,1657.1794,1660.1321,7797.0
2020-03-04 10:05:00,1678.13,1696.1,1675.92,1692.4,12291.0,1657.1893,1674.9351,1655.0069,1671.2812,12291.0
2020-03-04 10:10:00,1691.74,1697.26,1687.9,1697.26,2820.0,1670.6295,1676.0806,1666.8374,1676.0806,2820.0
2020-03-04 10:15:00,1699.7,1713.59,1699.68,1711.17,3401.0,1678.4901,1692.2068,1678.4704,1689.817,3401.0
2020-03-04 10:20:00,1714.22,1719.87,1709.27,1717.36,5416.0,1692.829,1698.4085,1687.9407,1695.9298,5416.0
2020-03-04 10:25:00,1719.0,1724.0,1709.38,1711.43,7777.0,1697.5493,1702.4869,1688.0494,1690.0738,7777.0
2020-03-04 10:30:00,1710.63,1710.63,1700.31,1702.55,2600.0,1689.2838,1689.2838,1679.0925,1681.3046,2600.0
2020-03-04 10:35:00,1703.3,1703.31,1696.24,1699.4,500.0,1682.0452,1682.0551,1675.0733,1678.1939,500.0
2020-03-04 10:40:00,1696.61,1705.0,1693.6,1704.37,6857.0,1675.4387,1683.724,1672.4663,1683.1019,6857.0
2020-03-04 10:45:00,1705.7,1705.7,1694.51,1696.47,2343.0,1684.4153,1684.4153,1673.3649,1675.3005,2343.0
2020-03-04 10:50:00,1698.86,1700.55,1693.76,1695.01,3900.0,1677.6606,1679.3295,1672.6243,1673.8587,3900.0
2020-03-04 10:55:00,1693.06,1699.12,1690.42,1691.37,3400.0,1671.933,1677.9174,1669.3259,1670.2641,3400.0
2020-03-04 11:00:00,1693.52,1695.75,1691.98,1691.98,3400.0,1672.3873,1674.5894,1670.8665,1670.8665,3400.0
2020-03-04 11:05:00,1692.09,1694.17,1686.35,1687.76,4761.0,1670.9751,1673.0292,1665.3067,1666.6991,4761.0
2020-03-04 11:10:00,1687.81,1689.76,1686.51,1687.98,625.0,1666.7485,1668.6742,1665.4647,1666.9164,625.0
2020-03-04 11:15:00,1687.93,1688.14,1684.25,1686.73,3300.0,1666.867,1667.0744,1663.2329,1665.682,3300.0
2020-03-04 11:20:00,1685.93,1688.71,1684.59,1687.03,820.0,1664.892,1667.6373,1663.5687,1665.9782,820.0
2020-03-04 11:25:00,1687.57,1687.57,1685.47,1686.41,700.0,1666.5115,1666.5115,1664.4377,1665.366,700.0
2020-03-04 11:30:00,1687.2,1689.49,1686.41,1686.41,700.0,1666.1461,1668.4076,1665.366,1665.366,700.0
2020-03-04 11:35:00,1683.78,1683.78,1677.86,1678.69,1380.0,1662.7688,1662.7688,1656.9227,1657.7423,1380.0
2020-03-04 11:40:00,1680.22,1682.58,1678.88,1682.0,807.0,1659.2532,1661.5838,1657.93,1661.011,807.0
2020-03-04 11:45:00,1681.0,1682.26,1676.99,1678.12,2122.0,1660.0235,1661.2678,1656.0635,1657.1794,2122.0
2020-03-04 11:50:00,1679.67,1685.77,1679.66,1685.09,3507.0,1658.7101,1664.734,1658.7002,1664.0625,3507.0
2020-03-04 11:55:00,1685.09,1686.73,1682.0,1684.79,4557.0,1664.0625,1665.682,1661.011,1663.7662,4557.0
2020-03-04 12:00:00,1687.55,1687.55,1685.34,1685.35,200.0,1666.4918,1666.4918,1664.3093,1664.3192,200.0
2020-03-04 12:05:00,1687.28,1687.29,1685.33,1685.33,1267.0,1666.2251,1666.235,1664.2995,1664.2995,1267.0
2020-03-04 12:10:00,1686.38,1689.87,1686.37,1689.87,1000.0,1665.3364,1668.7828,1665.3265,1668.7828,1000.0
2020-03-04 12:15:00,1690.94,1693.44,1690.18,1692.49,1555.0,1669.8395,1672.3083,1669.0889,1671.3701,1555.0
2020-03-04 12:20:00,1690.77,1690.77,1690.75,1690.76,300.0,1669.6716,1669.6716,1669.6518,1669.6617,300.0
2020-03-04 12:25:00,1690.8,1697.16,1690.8,1693.63,6682.0,1669.7012,1675.9818,1669.7012,1672.4959,6682.0
2020-03-04 12:30:00,1699.01,1700.99,1697.69,1698.53,5587.0,1677.8088,1679.764,1676.5052,1677.3347,5587.0
2020-03-04 12:35:00,1698.38,1700.98,1698.38,1698.98,1901.0,1677.1866,1679.7542,1677.1866,1677.7791,1901.0
2020-03-04 12:40:00,1696.62,1700.58,1696.61,1698.97,500.0,1675.4486,1679.3592,1675.4387,1677.7693,500.0
2020-03-04 12:45:00,1698.67,1700.55,1697.13,1699.98,917.0,1677.473,1679.3295,1675.9522,1678.7667,917.0
2020-03-04 12:50:00,1704.87,1708.49,1702.62,1706.36,1470.0,1683.5956,1687.1705,1681.3737,1685.067,1470.0
2020-03-04 12:55:00,1704.39,1705.9,1701.74,1705.45,2002.0,1683.1216,1684.6128,1680.5047,1684.1684,2002.0
2020-03-04 13:00:00,1704.39,1704.57,1703.16,1704.21,700.0,1683.1216,1683.2994,1681.907,1682.9439,700.0
2020-03-04 13:05:00,1704.2,1707.52,1700.57,1703.85,1500.0,1682.934,1686.2126,1679.3493,1682.5884,1500.0
2020-03-04 13:10:00,1706.18,1707.27,1702.83,1702.83,1901.0,1684.8893,1685.9657,1681.5811,1681.5811,1901.0
2020-03-04 13:15:00,1697.6,1702.98,1697.6,1702.98,1100.0,1676.4164,1681.7292,1676.4164,1681.7292,1100.0
2020-03-04 13:20:00,1706.34,1707.05,1703.85,1706.08,1175.0,1685.0473,1685.7484,1682.5884,1684.7905,1175.0
2020-03-04 13:25:00,1704.79,1706.18,1704.79,1705.34,400.0,1683.5166,1684.8893,1683.5166,1684.0598,400.0
2020-03-04 13:30:00,1705.58,1705.58,1701.47,1701.47,7900.0,1684.2968,1684.2968,1680.2381,1680.2381,7900.0
2020-03-04 13:35:00,1703.11,1707.63,1703.1,1705.85,5230.0,1681.8576,1686.3212,1681.8477,1684.5634,5230.0
2020-03-04 13:40:00,1703.21,1703.34,1697.59,1700.97,1662.0,1681.9563,1682.0847,1676.4065,1679.7443,1662.0
2020-03-04 13:45:00,1702.25,1703.02,1699.76,1700.76,1308.0,1681.0083,1681.7687,1678.5494,1679.5369,1308.0
2020-03-04 13:50:00,1703.63,1703.63,1701.09,1701.1,1209.0,1682.3711,1682.3711,1679.8628,1679.8727,1209.0
2020-03-04 13:55:00,1704.0,1705.59,1702.6,1704.28,2302.0,1682.7365,1684.3066,1681.354,1683.013,2302.0
2020-03-04 14:00:00,1704.28,1706.54,1698.47,1698.47,1186.0,1683.013,1685.2448,1677.2755,1677.2755,1186.0
2020-03-04 14:05:00,1699.19,1703.67,1699.19,1703.16,1200.0,1677.9865,1682.4106,1677.9865,1681.907,1200.0
2020-03-04 14:10:00,1698.98,1706.34,1698.98,1705.57,2605.0,1677.7791,1685.0473,1677.7791,1684.2869,2605.0
2020-03-04 14:15:00,1706.17,1710.12,1704.25,1709.76,4265.0,1684.8794,1688.7801,1682.9834,1688.4246,4265.0
2020-03-04 14:20:00,1709.43,1710.67,1704.72,1704.72,1300.0,1688.0987,1689.3233,1683.4475,1683.4475,1300.0
2020-03-04 14:25:00,1707.42,1714.88,1707.42,1712.99,1800.0,1686.1138,1693.4807,1686.1138,1691.6143,1800.0
2020-03-04 14:30:00,1714.59,1716.8,1714.59,1715.93,997.0,1693.1943,1695.3768,1693.1943,1694.5176,997.0
2020-03-04 14:35:00,1718.05,1718.08,1708.99,1709.35,3946.0,1696.6112,1696.6408,1687.6642,1688.0197,3946.0
2020-03-04 14:40:00,1708.53,1708.53,1704.96,1705.06,1030.0,1687.21,1687.21,1683.6845,1683.7833,1030.0
2020-03-04 14:45:00,1706.23,1709.06,1703.3,1707.41,7328.0,1684.9387,1687.7333,1682.0452,1686.1039,7328.0
2020-03-04 14:50:00,1707.42,1707.42,1706.39,1706.39,3230.0,1686.1138,1686.1138,1685.0967,1685.0967,3230.0
2020-03-04 14:55:00,1705.25,1708.79,1705.14,1708.78,1327.0,1683.9709,1687.4667,1683.8623,1687.4568,1327.0
2020-03-04 15:00:00,1709.6,1711.24,1706.65,1711.23,1290.0,1688.2666,1689.8861,1685.3534,1689.8763,1290.0
2020-03-04 15:05:00,1706.47,1709.48,1706.47,1709.48,500.0,1685.1757,1688.1481,1685.1757,1688.1481,500.0
2020-03-04 15:10:00,1709.07,1712.89,1708.58,1712.17,1116.0,1687.7432,1691.5156,1687.2593,1690.8045,1116.0
2020-03-04 15:15:00,1708.07,1710.8,1708.06,1709.55,1668.0,1686.7557,1689.4516,1686.7458,1688.2172,1668.0
2020-03-04 15:20:00,1710.95,1720.99,1710.95,1720.99,3022.0,1689.5998,1699.5145,1689.5998,1699.5145,3022.0
2020-03-04 15:25:00,1719.13,1722.69,1718.17,1721.49,3111.0,1697.6777,1701.1933,1696.7297,1700.0082,3111.0
2020-03-04 15:30:00,1722.02,1726.92,1722.02,1723.54,5702.0,1700.5316,1705.3705,1700.5316,1702.0327,5702.0
2020-03-04 15:35:00,1725.13,1727.98,1725.12,1727.1,1638.0,1703.6028,1706.4173,1703.5929,1705.5482,1638.0
2020-03-04 15:40:00,1727.09,1729.99,1722.5,1725.17,5435.0,1705.5384,1708.4022,1701.0056,1703.6423,5435.0
2020-03-04 15:45:00,1722.36,1723.59,1719.83,1723.58,4925.0,1700.8674,1702.082,1698.369,1702.0722,4925.0
2020-03-04 15:50:00,1726.25,1734.69,1724.4,1732.05,7091.0,1704.7088,1713.0435,1702.8819,1710.4365,7091.0
2020-03-04 15:55:00,1732.34,1736.89,1730.88,1736.1,17692.0,1710.7228,1715.2161,1709.2811,1714.4359,17692.0
2020-03-05 09:30:00,1664.51,1673.87,1650.0,1673.86,20900.0,1643.7393,1652.9825,1629.4103,1652.9726,20900.0
2020-03-05 09:35:00,1673.01,1680.04,1660.13,1662.01,6000.0,1652.1332,1659.0755,1639.4139,1641.2705,6000.0
2020-03-05 09:40:00,1663.85,1665.69,1656.6,1658.08,7000.0,1643.0875,1644.9045,1635.928,1637.3895,7000.0
2020-03-05 09:45:00,1657.91,1660.82,1651.5,1656.61,7108.0,1637.2216,1640.0953,1630.8916,1635.9378,7108.0
2020-03-05 09:50:00,1658.56,1659.01,1651.99,1654.32,5116.0,1637.8635,1638.3079,1631.3755,1633.6764,5116.0
2020-03-05 09:55:00,1655.19,1657.99,1655.09,1657.86,3110.0,1634.5356,1637.3006,1634.4368,1637.1723,3110.0
2020-03-05 10:00:00,1660.37,1667.01,1655.53,1656.48,5491.0,1639.6509,1646.2081,1634.8713,1635.8095,5491.0
2020-03-05 10:05:00,1655.22,1657.07,1647.43,1647.44,8396.0,1634.5652,1636.3921,1626.8724,1626.8823,8396.0
2020-03-05 10:10:00,1648.63,1653.28,1647.47,1651.53,4700.0,1628.0574,1632.6494,1626.9119,1630.9212,4700.0
2020-03-05 10:15:00,1651.53,1656.24,1651.53,1656.24,1550.0,1630.9212,1635.5725,1630.9212,1635.5725,1550.0
2020-03-05 10:20:00,1662.25,1671.37,1662.25,1668.97,4848.0,1641.5075,1650.5137,1641.5075,1648.1436,4848.0
2020-03-05 10:25:00,1668.87,1668.87,1656.34,1656.34,2508.0,1648.0449,1648.0449,1635.6712,1635.6712,2508.0
2020-03-05 10:30:00,1656.78,1656.78,1656.78,1656.78,100.0,1636.1057,1636.1057,1636.1057,1636.1057,100.0
2020-03-05 10:35:00,1657.91,1660.76,1656.49,1659.37,2765.0,1637.2216,1640.0361,1635.8193,1638.6634,2765.0
2020-03-05 10:40:00,1659.5,1662.77,1659.5,1661.52,6818.0,1638.7918,1642.021,1638.7918,1640.7866,6818.0
2020-03-05 10:45:00,1660.1,1661.13,1658.58,1660.06,2930.0,1639.3843,1640.4014,1637.8833,1639.3448,2930.0
2020-03-05 10:50:00,1661.13,1666.47,1661.12,1665.57,9816.0,1640.4014,1645.6748,1640.3916,1644.786,9816.0
2020-03-05 10:55:00,1665.4,1665.4,1656.33,1656.36,4500.0,1644.6182,1644.6182,1635.6613,1635.691,4500.0
2020-03-05 11:00:00,1656.04,1659.44,1655.23,1657.57,7750.0,1635.375,1638.7325,1634.5751,1636.8859,7750.0
2020-03-05 11:05:00,1661.5,1664.98,1659.57,1660.77,4941.0,1640.7668,1644.2034,1638.8609,1640.0459,4941.0
2020-03-05 11:10:00,1663.37,1665.55,1658.7,1665.54,4198.0,1642.6135,1644.7663,1638.0018,1644.7564,4198.0
2020-03-05 11:15:00,1663.91,1666.08,1660.0,1660.0,2304.0,1643.1468,1645.2897,1639.2855,1639.2855,2304.0
2020-03-05 11:20:00,1660.85,1660.95,1655.51,1660.48,3779.0,1640.1249,1640.2237,1634.8516,1639.7596,3779.0
2020-03-05 11:25:00,1658.83,1666.72,1657.37,1665.17,3920.0,1638.1301,1645.9217,1636.6884,1644.391,3920.0
2020-03-05 11:30:00,1665.15,1665.59,1660.0,1661.26,6400.0,1644.3713,1644.8058,1639.2855,1640.5298,6400.0
2020-03-05 11:35:00,1660.9,1661.0,1659.1,1659.31,2300.0,1640.1743,1640.2731,1638.3968,1638.6042,2300.0
2020-03-05 11:40:00,1658.12,1659.42,1657.73,1658.09,4103.0,1637.429,1638.7128,1637.0439,1637.3994,4103.0
2020-03-05 11:45:00,1658.15,1660.32,1657.49,1660.04,1812.0,1637.4586,1639.6016,1636.8069,1639.325,1812.0
2020-03-05 11:50:00,1659.51,1659.89,1655.74,1658.0,1995.0,1638.8017,1639.1769,1635.0787,1637.3105,1995.0
2020-03-05 11:55:00,1657.18,1657.19,1653.91,1653.91,13746.0,1636.5007,1636.5106,1633.2715,1633.2715,13746.0
2020-03-05 12:00:00,1656.09,1657.23,1654.8,1657.13,6337.0,1635.4243,1636.5501,1634.1504,1636.4514,6337.0
2020-03-05 12:05:00,1657.13,1657.13,1654.74,1654.95,3809.0,1636.4514,1636.4514,1634.0912,1634.2986,3809.0
2020-03-05 12:10:00,1655.78,1658.0,1655.77,1656.07,1717.0,1635.1182,1637.3105,1635.1083,1635.4046,1717.0
2020-03-05 12:15:00,1657.04,1657.04,1654.0,1654.0,1402.0,1636.3625,1636.3625,1633.3604,1633.3604,1402.0
2020-03-05 12:20:00,1654.31,1655.01,1653.31,1654.98,1200.0,1633.6665,1634.3578,1632.679,1634.3282,1200.0
2020-03-05 12:25:00,1653.24,1655.01,1651.78,1654.66,1813.0,1632.6099,1634.3578,1631.1681,1634.0122,1813.0
2020-03-05 12:30:00,1654.8,1656.52,1654.8,1655.14,2390.0,1634.1504,1635.849,1634.1504,1634.4862,2390.0
2020-03-05 12:35:00,1653.69,1653.69,1649.01,1649.01,5419.0,1633.0543,1633.0543,1628.4327,1628.4327,5419.0
2020-03-05 12:40:00,1649.9,1650.16,1644.99,1645.0,3119.0,1629.3116,1629.5683,1624.4628,1624.4727,3119.0
2020-03-05 12:45:00,1646.99,1647.35,1643.0,1647.35,2898.0,1626.4379,1626.7934,1622.4977,1626.7934,2898.0
2020-03-05 12:50:00,1649.33,1654.1,1649.33,1653.25,12961.0,1628.7487,1633.4592,1628.7487,1632.6198,12961.0
2020-03-05 12:55:00,1649.63,1649.7,1644.0,1644.48,4630.0,1629.0449,1629.1141,1623.4852,1623.9592,4630.0
2020-03-05 13:00:00,1644.63,1646.98,1644.08,1646.0,4900.0,1624.1073,1626.428,1623.5642,1625.4602,4900.0
2020-03-05 13:05:00,1646.06,1646.07,1643.25,1644.18,3000.0,1625.5195,1625.5294,1622.7446,1623.663,3000.0
2020-03-05 13:10:00,1643.51,1646.57,1642.8,1644.65,2906.0,1623.0013,1626.0231,1622.3002,1624.1271,2906.0
2020-03-05 13:15:00,1644.67,1644.67,1638.0,1640.24,3305.0,1624.1468,1624.1468,1617.5601,1619.7721,3305.0
2020-03-05 13:20:00,1640.68,1644.96,1638.58,1644.01,3362.0,1620.2066,1624.4332,1618.1328,1623.4951,3362.0
2020-03-05 13:25:00,1645.63,1647.2,1644.31,1647.19,1758.0,1625.0949,1626.6453,1623.7913,1626.6354,1758.0
2020-03-05 13:30:00,1645.55,1647.98,1643.52,1645.55,1300.0,1625.0159,1627.4155,1623.0112,1625.0159,1300.0
2020-03-05 13:35:00,1647.85,1651.79,1643.05,1643.06,1770.0,1627.2872,1631.178,1622.5471,1622.5569,1770.0
2020-03-05 13:40:00,1641.74,1643.86,1639.95,1643.5,2650.0,1621.2534,1623.347,1619.4857,1622.9914,2650.0
2020-03-05 13:45:00,1645.97,1647.03,1645.97,1646.8,601.0,1625.4306,1626.4774,1625.4306,1626.2503,601.0
2020-03-05 13:50:00,1647.24,1648.64,1643.02,1643.02,1098.0,1626.6848,1628.0673,1622.5174,1622.5174,1098.0
2020-03-05 13:55:00,1645.05,1648.86,1642.56,1648.7,3000.0,1624.5221,1628.2846,1622.0632,1628.1266,3000.0
2020-03-05 14:00:00,1645.2,1647.34,1641.6,1642.05,3850.0,1624.6702,1626.7835,1621.1152,1621.5595,3850.0
2020-03-05 14:05:00,1645.35,1646.14,1642.07,1645.49,1803.0,1624.8184,1625.5985,1621.5793,1624.9566,1803.0
2020-03-05 14:10:00,1644.34,1648.77,1644.34,1645.89,5429.0,1623.821,1628.1957,1623.821,1625.3516,5429.0
2020-03-05 14:15:00,1643.39,1643.97,1638.02,1639.4,4562.0,1622.8828,1623.4556,1617.5798,1618.9426,4562.0
2020-03-05 14:20:00,1639.7,1640.98,1636.42,1636.87,2400.0,1619.2389,1620.5029,1615.9998,1616.4442,2400.0
2020-03-05 14:25:00,1636.36,1636.62,1632.58,1632.58,1750.0,1615.9405,1616.1973,1612.2077,1612.2077,1750.0
2020-03-05 14:30:00,1633.88,1640.82,1632.72,1637.98,4123.0,1613.4915,1620.3449,1612.346,1617.5403,4123.0
2020-03-05 14:35:00,1638.0,1642.76,1636.65,1642.19,1931.0,1617.5601,1622.2607,1616.2269,1621.6978,1931.0
2020-03-05 14:40:00,1642.09,1644.13,1639.87,1640.81,2927.0,1621.599,1623.6136,1619.4067,1620.335,2927.0
2020-03-05 14:45:00,1643.32,1643.9,1638.45,1642.63,5800.0,1622.8137,1623.3865,1618.0045,1622.1323,5800.0
2020-03-05 14:50:00,1644.16,1649.22,1641.22,1641.22,1487.0,1623.6432,1628.6401,1620.7399,1620.7399,1487.0
2020-03-05 14:55:00,1643.8,1645.0,1640.0,1643.88,4890.0,1623.2877,1624.4727,1619.5351,1623.3667,4890.0
2020-03-05 15:00:00,1640.79,1641.94,1636.62,1637.57,3418.0,1620.3153,1621.4509,1616.1973,1617.1354,3418.0
2020-03-05 15:05:00,1636.95,1640.76,1636.72,1640.19,2600.0,1616.5232,1620.2856,1616.296,1619.7227,2600.0
2020-03-05 15:10:00,1641.59,1641.59,1636.26,1639.54,2425.0,1621.1053,1621.1053,1615.8418,1619.0809,2425.0
2020-03-05 15:15:00,1639.54,1642.8,1636.69,1641.93,8675.0,1619.0809,1622.3002,1616.2664,1621.441,8675.0
2020-03-05 15:20:00,1641.84,1644.1,1636.09,1640.05,4278.0,1621.3522,1623.584,1615.6739,1619.5845,4278.0
2020-03-05 15:25:00,1639.37,1644.85,1636.11,1642.58,6297.0,1618.913,1624.3246,1615.6937,1622.0829,6297.0
2020-03-05 15:30:00,1642.72,1653.36,1642.72,1649.95,5760.0,1622.2212,1632.7284,1622.2212,1629.361,5760.0
2020-03-05 15:35:00,1649.5,1652.13,1640.0,1640.0,9331.0,1628.9166,1631.5138,1619.5351,1619.5351,9331.0
2020-03-05 15:40:00,1638.03,1643.61,1638.03,1642.4,5253.0,1617.5897,1623.1001,1617.5897,1621.9052,5253.0
2020-03-05 15:45:00,1642.42,1642.47,1636.11,1636.27,10708.0,1621.9249,1621.9743,1615.6937,1615.8517,10708.0
2020-03-05 15:50:00,1635.69,1642.9,1633.52,1640.16,10554.0,1615.2789,1622.3989,1613.136,1619.6931,10554.0
2020-03-05 15:55:00,1640.02,1654.76,1638.94,1648.7,25103.0,1619.5549,1634.1109,1618.4883,1628.1266,25103.0
2020-03-06 09:30:00,1603.09,1628.51,1598.6,1619.44,18973.0,1583.0857,1608.1885,1578.6517,1599.2317,18973.0
2020-03-06 09:35:00,1616.76,1634.11,1615.6,1633.73,5517.0,1596.5851,1613.7186,1595.4396,1613.3434,5517.0
2020-03-06 09:40:00,1633.8,1635.01,1624.01,1634.98,5884.0,1613.4125,1614.6074,1603.7447,1614.5778,5884.0
2020-03-06 09:45:00,1635.59,1635.76,1625.69,1626.07,6361.0,1615.1801,1615.348,1605.4037,1605.7789,6361.0
2020-03-06 09:50:00,1626.07,1630.41,1623.72,1630.41,6800.0,1605.7789,1610.0648,1603.4583,1610.0648,6800.0
2020-03-06 09:55:00,1628.47,1640.86,1628.42,1639.14,4922.0,1608.149,1620.3844,1608.0996,1618.6858,4922.0
2020-03-06 10:00:00,1638.73,1647.5,1638.73,1643.3,7844.0,1618.281,1626.9415,1618.281,1622.7939,7844.0
2020-03-06 10:05:00,1646.26,1649.84,1640.01,1647.96,6905.0,1625.717,1629.2523,1619.545,1627.3958,6905.0
2020-03-06 10:10:00,1647.61,1653.11,1645.45,1653.11,3205.0,1627.0502,1632.4815,1624.9171,1632.4815,3205.0
2020-03-06 10:15:00,1654.14,1663.13,1652.71,1661.91,5879.0,1633.4987,1642.3765,1632.0865,1641.1717,5879.0
2020-03-06 10:20:00,1661.19,1663.98,1656.55,1662.43,7333.0,1640.4607,1643.2159,1635.8786,1641.6852,7333.0
2020-03-06 10:25:00,1661.88,1675.33,1661.88,1669.57,6299.0,1641.1421,1654.4242,1641.1421,1648.7361,6299.0
2020-03-06 10:30:00,1671.77,1681.32,1670.27,1672.19,7320.0,1650.9087,1660.3395,1649.4274,1651.3234,7320.0
2020-03-06 10:35:00,1674.5,1678.64,1673.27,1678.64,4800.0,1653.6046,1657.6929,1652.39,1657.6929,4800.0
2020-03-06 10:40:00,1676.95,1684.0,1675.43,1677.74,7175.0,1656.024,1662.9861,1654.523,1656.8042,7175.0
2020-03-06 10:45:00,1680.48,1682.21,1676.34,1681.1,6502.0,1659.51,1661.2184,1655.4216,1660.1222,6502.0
2020-03-06 10:50:00,1681.1,1681.85,1677.7,1679.82,4792.0,1660.1222,1660.8629,1656.7647,1658.8582,4792.0
2020-03-06 10:55:00,1680.24,1680.48,1677.92,1680.42,7674.0,1659.273,1659.51,1656.9819,1659.4507,7674.0
2020-03-06 11:00:00,1680.42,1680.73,1674.12,1675.2,5750.0,1659.4507,1659.7569,1653.2293,1654.2959,5750.0
2020-03-06 11:05:00,1671.79,1672.51,1664.75,1665.03,3841.0,1650.9284,1651.6394,1643.9763,1644.2528,3841.0
2020-03-06 11:10:00,1663.7,1665.06,1655.78,1655.79,3600.0,1642.9394,1644.2824,1635.1182,1635.1281,3600.0
2020-03-06 11:15:00,1657.21,1657.21,1652.02,1652.87,5582.0,1636.5304,1636.5304,1631.4051,1632.2445,5582.0
2020-03-06 11:20:00,1653.19,1656.27,1645.03,1648.06,4446.0,1632.5605,1635.6021,1624.5024,1627.4945,4446.0
2020-03-06 11:25:00,1647.97,1648.46,1643.33,1643.33,3685.0,1627.4057,1627.8895,1622.8236,1622.8236,3685.0
2020-03-06 11:30:00,1648.0,1653.25,1645.91,1649.98,4569.0,1627.4353,1632.6198,1625.3714,1629.3906,4569.0
2020-03-06 11:35:00,1650.12,1650.77,1645.5,1647.46,2125.0,1629.5288,1630.1707,1624.9665,1626.902,2125.0
2020-03-06 11:40:00,1646.58,1646.58,1638.31,1638.87,1800.0,1626.033,1626.033,1617.8662,1618.4192,1800.0
2020-03-06 11:45:00,1636.49,1639.14,1636.19,1639.14,1728.0,1616.0689,1618.6858,1615.7727,1618.6858,1728.0
2020-03-06 11:50:00,1640.17,1647.34,1640.17,1642.87,5206.0,1619.703,1626.7835,1619.703,1622.3693,5206.0
2020-03-06 11:55:00,1643.68,1645.59,1641.21,1641.22,1100.0,1623.1692,1625.0554,1620.73,1620.7399,1100.0
2020-03-06 12:00:00,1641.21,1641.21,1632.14,1635.58,4689.0,1620.73,1620.73,1611.7732,1615.1703,4689.0
2020-03-06 12:05:00,1633.93,1637.42,1633.04,1637.41,2300.0,1613.5409,1616.9873,1612.662,1616.9774,2300.0
2020-03-06 12:10:00,1636.89,1644.08,1636.88,1644.07,3626.0,1616.4639,1623.5642,1616.4541,1623.5543,3626.0
2020-03-06 12:15:00,1640.11,1640.36,1635.08,1635.08,1650.0,1619.6437,1619.8906,1614.6765,1614.6765,1650.0
2020-03-06 12:20:00,1636.65,1640.7,1636.65,1638.35,5460.0,1616.2269,1620.2264,1616.2269,1617.9057,5460.0
2020-03-06 12:25:00,1638.35,1642.12,1638.34,1641.13,1799.0,1617.9057,1621.6287,1617.8958,1620.651,1799.0
2020-03-06 12:30:00,1644.45,1650.09,1644.0,1648.69,2273.0,1623.9296,1629.4992,1623.4852,1628.1167,2273.0
2020-03-06 12:35:00,1648.71,1652.66,1648.53,1651.0,1204.0,1628.1364,1632.0371,1627.9587,1630.3979,1204.0
2020-03-06 12:40:00,1647.85,1647.85,1645.43,1646.91,1127.0,1627.2872,1627.2872,1624.8974,1626.3589,1127.0
2020-03-06 12:45:00,1646.92,1646.92,1645.67,1645.68,900.0,1626.3688,1626.3688,1625.1344,1625.1442,900.0
2020-03-06 12:50:00,1645.52,1646.88,1639.18,1641.43,1998.0,1624.9862,1626.3293,1618.7254,1620.9473,1998.0
2020-03-06 12:55:00,1642.75,1643.06,1639.9,1642.12,900.0,1622.2508,1622.5569,1619.4364,1621.6287,900.0
2020-03-06 13:00:00,1643.49,1648.62,1642.71,1646.49,3466.0,1622.9816,1628.0476,1622.2113,1625.9441,3466.0
2020-03-06 13:05:00,1644.2,1646.41,1641.81,1641.82,1385.0,1623.6827,1625.8651,1621.3225,1621.3324,1385.0
2020-03-06 13:10:00,1641.88,1643.56,1639.21,1639.73,1400.0,1621.3917,1623.0507,1618.755,1619.2685,1400.0
2020-03-06 13:15:00,1640.44,1642.08,1637.67,1637.68,827.0,1619.9696,1621.5892,1617.2342,1617.2441,827.0
2020-03-06 13:20:00,1639.63,1640.99,1638.56,1640.32,13132.0,1619.1697,1620.5128,1618.1131,1619.8511,13132.0
2020-03-06 13:25:00,1639.52,1640.35,1638.26,1638.32,6869.0,1619.0611,1619.8808,1617.8168,1617.8761,6869.0
2020-03-06 13:30:00,1637.5,1640.35,1635.94,1635.94,4169.0,1617.0663,1619.8808,1615.5258,1615.5258,4169.0
2020-03-06 13:35:00,1635.66,1635.66,1629.12,1632.77,3123.0,1615.2493,1615.2493,1608.7909,1612.3953,3123.0
2020-03-06 13:40:00,1632.43,1633.39,1631.02,1631.61,1962.0,1612.0596,1613.0076,1610.6672,1611.2498,1962.0
2020-03-06 13:45:00,1629.87,1629.87,1620.0,1620.0,10254.0,1609.5315,1609.5315,1599.7847,1599.7847,10254.0
2020-03-06 13:50:00,1619.63,1619.63,1613.34,1613.35,11094.0,1599.4193,1599.4193,1593.2078,1593.2177,11094.0
2020-03-06 13:55:00,1613.67,1615.01,1613.12,1613.22,5323.0,1593.5337,1594.857,1592.9905,1593.0893,5323.0
2020-03-06 14:00:00,1613.16,1616.26,1612.59,1616.07,2022.0,1593.03,1596.0914,1592.4672,1595.9037,2022.0
2020-03-06 14:05:00,1616.6,1618.53,1613.37,1613.37,1624.0,1596.4271,1598.333,1593.2374,1593.2374,1624.0
2020-03-06 14:10:00,1613.81,1615.39,1613.8,1614.89,1003.0,1593.6719,1595.2322,1593.6621,1594.7385,1003.0
2020-03-06 14:15:00,1613.89,1615.05,1611.32,1613.85,3525.0,1593.7509,1594.8965,1591.213,1593.7114,3525.0
2020-03-06 14:20:00,1612.62,1615.01,1612.0,1614.97,6925.0,1592.4968,1594.857,1591.8845,1594.8175,6925.0
2020-03-06 14:25:00,1613.79,1618.13,1613.23,1616.15,5986.0,1593.6522,1597.938,1593.0992,1595.9827,5986.0
2020-03-06 14:30:00,1617.34,1617.35,1606.81,1606.82,2815.0,1597.1579,1597.1678,1586.7593,1586.7692,2815.0
2020-03-06 14:35:00,1609.91,1609.91,1602.77,1603.53,3834.0,1589.8206,1589.8206,1582.7697,1583.5202,3834.0
2020-03-06 14:40:00,1603.86,1608.61,1602.1,1607.61,4738.0,1583.8461,1588.5368,1582.1081,1587.5493,4738.0
2020-03-06 14:45:00,1610.05,1610.05,1604.99,1605.48,1997.0,1589.9589,1589.9589,1584.962,1585.4459,1997.0
2020-03-06 14:50:00,1604.49,1605.29,1598.58,1600.0,18724.0,1584.4682,1585.2582,1578.632,1580.0343,18724.0
2020-03-06 14:55:00,1598.99,1605.57,1597.37,1605.56,10299.0,1579.0369,1585.5348,1577.4371,1585.5249,10299.0
2020-03-06 15:00:00,1602.64,1606.83,1596.0,1597.15,5410.0,1582.6413,1586.779,1576.0842,1577.2198,5410.0
2020-03-06 15:05:00,1597.0,1597.0,1586.12,1587.32,9931.0,1577.0717,1577.0717,1566.3275,1567.5125,9931.0
2020-03-06 15:10:00,1588.75,1590.13,1586.46,1586.47,12720.0,1568.9246,1570.2874,1566.6632,1566.6731,12720.0
2020-03-06 15:15:00,1587.77,1593.38,1587.46,1593.38,8806.0,1567.9569,1573.4969,1567.6507,1573.4969,8806.0
2020-03-06 15:20:00,1593.12,1595.01,1592.01,1594.35,3532.0,1573.2401,1575.1065,1572.144,1574.4548,3532.0
2020-03-06 15:25:00,1594.01,1595.01,1584.0,1587.56,12950.0,1574.119,1575.1065,1564.2339,1567.7495,12950.0
2020-03-06 15:30:00,1585.03,1598.88,1585.02,1598.8,16187.0,1565.2511,1578.9282,1565.2412,1578.8492,16187.0
2020-03-06 15:35:00,1598.5,1598.8,1589.68,1589.68,5920.0,1578.553,1578.8492,1569.843,1569.843,5920.0
2020-03-06 15:40:00,1590.19,1596.39,1587.88,1595.65,12665.0,1570.3467,1576.4693,1568.0655,1575.7385,12665.0
2020-03-06 15:45:00,1594.94,1607.12,1594.23,1602.93,7861.0,1575.0374,1587.0654,1574.3363,1582.9277,7861.0
2020-03-06 15:50:00,1602.02,1619.35,1600.99,1613.11,16435.0,1582.0291,1599.1428,1581.0119,1592.9807,16435.0
2020-03-06 15:55:00,1613.11,1620.0,1608.99,1612.76,23066.0,1592.9807,1599.7847,1588.9121,1592.635,23066.0
2020-03-09 09:30:00,1484.84,1509.98,1476.51,1505.26,32824.0,1466.3113,1491.1376,1458.0852,1486.4765,32824.0
2020-03-09 09:35:00,1505.26,1505.26,1505.26,1505.26,0.0,1486.4765,1486.4765,1486.4765,1486.4765,0.0
2020-03-09 09:40:00,1505.26,1505.26,1505.26,1505.26,0.0,1486.4765,1486.4765,1486.4765,1486.4765,0.0
2020-03-09 09:45:00,1500.0,1504.92,1494.04,1504.06,4758.0,1481.2821,1486.1407,1475.3965,1485.2915,4758.0
2020-03-09 09:50:00,1500.31,1535.01,1500.0,1530.0,13589.0,1481.5883,1515.8552,1481.2821,1510.9078,13589.0
2020-03-09 09:55:00,1531.86,1558.87,1529.65,1558.87,4724.0,1512.7446,1539.4175,1510.5621,1539.4175,4724.0
2020-03-09 10:00:00,1552.28,1553.69,1535.0,1535.0,5634.0,1532.9097,1534.3021,1515.8454,1515.8454,5634.0
2020-03-09 10:05:00,1534.0,1553.46,1530.21,1545.61,3567.0,1514.8578,1534.075,1511.1151,1526.323,3567.0
2020-03-09 10:10:00,1544.36,1555.69,1542.06,1542.07,4814.0,1525.0886,1536.2772,1522.8173,1522.8271,4814.0
2020-03-09 10:15:00,1546.89,1561.0,1542.33,1559.87,4909.0,1527.587,1541.5209,1523.0839,1540.405,4909.0
2020-03-09 10:20:00,1558.35,1559.77,1545.81,1546.83,9730.0,1538.904,1540.3063,1526.5205,1527.5277,9730.0
2020-03-09 10:25:00,1542.05,1560.25,1541.33,1552.09,3314.0,1522.8074,1540.7803,1522.0964,1532.7221,3314.0
2020-03-09 10:30:00,1554.4,1555.14,1550.7,1554.19,2388.0,1535.0033,1535.7341,1531.3495,1534.7959,2388.0
2020-03-09 10:35:00,1555.18,1555.19,1549.11,1553.85,2429.0,1535.7736,1535.7834,1529.7793,1534.4601,2429.0
2020-03-09 10:40:00,1555.77,1558.0,1550.72,1550.98,6142.0,1536.3562,1538.5584,1531.3692,1531.626,6142.0
2020-03-09 10:45:00,1548.01,1550.82,1542.68,1542.68,2229.0,1528.693,1531.468,1523.4295,1523.4295,2229.0
2020-03-09 10:50:00,1541.34,1541.35,1534.56,1536.36,3557.0,1522.1063,1522.1161,1515.4109,1517.1884,3557.0
2020-03-09 10:55:00,1539.74,1539.81,1536.4,1538.54,1398.0,1520.5262,1520.5953,1517.2279,1519.3412,1398.0
2020-03-09 11:00:00,1541.63,1546.65,1541.03,1541.5,2856.0,1522.3926,1527.35,1521.8001,1522.2643,2856.0
2020-03-09 11:05:00,1538.88,1542.57,1536.55,1542.44,2362.0,1519.677,1523.3209,1517.376,1523.1925,2362.0
2020-03-09 11:10:00,1542.74,1549.44,1542.17,1549.43,2318.0,1523.4888,1530.1052,1522.9259,1530.0953,2318.0
2020-03-09 11:15:00,1547.09,1553.52,1547.09,1550.41,4000.0,1527.7845,1534.1343,1527.7845,1531.0631,4000.0
2020-03-09 11:20:00,1549.59,1555.08,1548.04,1554.02,2914.0,1530.2533,1535.6748,1528.7226,1534.628,2914.0
2020-03-09 11:25:00,1560.0,1560.0,1553.68,1555.81,4198.0,1540.5334,1540.5334,1534.2923,1536.3957,4198.0
2020-03-09 11:30:00,1554.25,1558.0,1550.35,1554.84,3206.0,1534.8552,1538.5584,1531.0038,1535.4378,3206.0
2020-03-09 11:35:00,1554.87,1568.41,1554.86,1566.91,3694.0,1535.4674,1548.8385,1535.4575,1547.3572,3694.0
2020-03-09 11:40:00,1564.66,1570.12,1562.54,1570.12,4375.0,1545.1353,1550.5271,1543.0417,1550.5271,4375.0
2020-03-09 11:45:00,1570.12,1570.12,1566.16,1568.08,2107.0,1550.5271,1550.5271,1546.6165,1548.5126,2107.0
2020-03-09 11:50:00,1570.0,1574.47,1568.91,1568.91,2311.0,1550.4086,1554.8228,1549.3322,1549.3322,2311.0
2020-03-09 11:55:00,1573.39,1583.49,1570.74,1582.84,6339.0,1553.7563,1563.7303,1551.1394,1563.0884,6339.0
2020-03-09 12:00:00,1581.43,1581.43,1572.76,1573.82,2636.0,1561.696,1561.696,1553.1342,1554.181,2636.0
2020-03-09 12:05:00,1574.51,1583.66,1574.51,1583.66,2815.0,1554.8623,1563.8982,1554.8623,1563.8982,2815.0
2020-03-09 12:10:00,1588.67,1588.67,1576.06,1576.99,3459.0,1568.8456,1568.8456,1556.393,1557.3114,3459.0
2020-03-09 12:15:00,1578.87,1580.66,1563.0,1563.0,7443.0,1559.1679,1560.9356,1543.496,1543.496,7443.0
2020-03-09 12:20:00,1563.38,1567.45,1559.14,1565.03,2600.0,1543.8712,1547.8904,1539.6841,1545.5006,2600.0
2020-03-09 12:25:00,1564.0,1564.0,1553.51,1557.99,3480.0,1544.4835,1544.4835,1534.1244,1538.5485,3480.0
2020-03-09 12:30:00,1554.93,1564.32,1554.92,1561.59,2450.0,1535.5267,1544.7995,1535.5168,1542.1036,2450.0
2020-03-09 12:35:00,1554.27,1561.1,1554.26,1561.1,1525.0,1534.8749,1541.6197,1534.865,1541.6197,1525.0
2020-03-09 12:40:00,1560.38,1560.38,1549.59,1551.9,1571.0,1540.9087,1540.9087,1530.2533,1532.5345,1571.0
2020-03-09 12:45:00,1555.05,1555.83,1550.02,1555.5,1100.0,1535.6452,1536.4154,1530.6779,1536.0896,1100.0
2020-03-09 12:50:00,1556.1,1560.04,1555.53,1559.91,2800.0,1536.6821,1540.5729,1536.1192,1540.4445,2800.0
2020-03-09 12:55:00,1557.13,1559.15,1554.31,1554.8,2467.0,1537.6992,1539.694,1534.9144,1535.3983,2467.0
2020-03-09 13:00:00,1552.75,1560.86,1552.75,1559.02,2157.0,1533.3739,1541.3827,1533.3739,1539.5656,2157.0
2020-03-09 13:05:00,1558.17,1561.44,1555.89,1560.25,2175.0,1538.7262,1541.9554,1536.4747,1540.7803,2175.0
2020-03-09 13:10:00,1557.39,1565.15,1557.39,1565.14,3100.0,1537.956,1545.6191,1537.956,1545.6093,3100.0
2020-03-09 13:15:00,1562.92,1564.26,1559.11,1559.81,1309.0,1543.417,1544.7402,1539.6545,1540.3458,1309.0
2020-03-09 13:20:00,1556.07,1556.17,1547.0,1548.64,3934.0,1536.6524,1536.7512,1527.6956,1529.3152,3934.0
2020-03-09 13:25:00,1550.0,1552.06,1547.3,1548.77,3800.0,1530.6582,1532.6925,1527.9919,1529.4435,3800.0
2020-03-09 13:30:00,1547.53,1547.53,1544.33,1545.11,2424.0,1528.219,1528.219,1525.0589,1525.8292,2424.0
2020-03-09 13:35:00,1543.51,1543.7,1540.75,1543.08,1107.0,1524.2492,1524.4368,1521.5236,1523.8245,1107.0
2020-03-09 13:40:00,1544.0,1545.03,1539.86,1539.86,7645.0,1524.7331,1525.7502,1520.6447,1520.6447,7645.0
2020-03-09 13:45:00,1539.92,1551.78,1539.92,1551.5,4028.0,1520.704,1532.416,1520.704,1532.1395,4028.0
2020-03-09 13:50:00,1549.08,1556.42,1545.34,1548.84,6350.0,1529.7497,1536.9981,1526.0563,1529.5127,6350.0
2020-03-09 13:55:00,1548.47,1552.04,1543.45,1547.19,2722.0,1529.1473,1532.6727,1524.1899,1527.8833,2722.0
2020-03-09 14:00:00,1546.7,1547.38,1533.36,1535.7,4069.0,1527.3994,1528.0709,1514.2258,1516.5366,4069.0
2020-03-09 14:05:00,1533.01,1536.49,1531.48,1535.97,1401.0,1513.8802,1517.3168,1512.3693,1516.8033,1401.0
2020-03-09 14:10:00,1536.89,1541.47,1536.69,1539.55,1913.0,1517.7118,1522.2346,1517.5143,1520.3386,1913.0
2020-03-09 14:15:00,1541.09,1547.88,1540.65,1546.43,2484.0,1521.8594,1528.5646,1521.4249,1527.1327,2484.0
2020-03-09 14:20:00,1546.78,1549.64,1542.11,1542.11,1646.0,1527.4784,1530.3027,1522.8666,1522.8666,1646.0
2020-03-09 14:25:00,1541.5,1542.78,1539.43,1542.74,4400.0,1522.2643,1523.5283,1520.2201,1523.4888,4400.0
2020-03-09 14:30:00,1541.93,1541.93,1536.51,1538.77,2810.0,1522.6889,1522.6889,1517.3365,1519.5683,2810.0
2020-03-09 14:35:00,1539.85,1541.5,1539.78,1539.79,2844.0,1520.6348,1522.2643,1520.5657,1520.5756,2844.0
2020-03-09 14:40:00,1543.96,1543.96,1536.04,1537.18,2231.0,1524.6936,1524.6936,1516.8724,1517.9982,2231.0
2020-03-09 14:45:00,1535.26,1542.82,1535.26,1540.03,1700.0,1516.1021,1523.5678,1516.1021,1520.8126,1700.0
2020-03-09 14:50:00,1540.03,1548.37,1540.02,1548.37,4187.0,1520.8126,1529.0485,1520.8027,1529.0485,4187.0
2020-03-09 14:55:00,1545.47,1549.09,1543.29,1546.81,850.0,1526.1847,1529.7595,1524.0319,1527.508,850.0
2020-03-09 15:00:00,1546.88,1547.49,1540.0,1545.66,2489.0,1527.5771,1528.1795,1520.783,1526.3723,2489.0
2020-03-09 15:05:00,1545.39,1548.18,1537.36,1537.36,4847.0,1526.1057,1528.8609,1518.1759,1518.1759,4847.0
2020-03-09 15:10:00,1533.64,1535.54,1532.17,1532.18,4020.0,1514.5023,1516.3786,1513.0507,1513.0606,4020.0
2020-03-09 15:15:00,1532.55,1537.75,1532.53,1535.79,3983.0,1513.4259,1518.5611,1513.4062,1516.6255,3983.0
2020-03-09 15:20:00,1535.57,1538.69,1533.91,1537.7,2980.0,1516.4083,1519.4893,1514.769,1518.5117,2980.0
2020-03-09 15:25:00,1538.73,1543.9,1538.73,1542.06,2818.0,1519.5288,1524.6343,1519.5288,1522.8173,2818.0
2020-03-09 15:30:00,1539.37,1539.37,1531.2,1531.73,3676.0,1520.1608,1520.1608,1512.0928,1512.6162,3676.0
2020-03-09 15:35:00,1531.66,1541.83,1531.66,1541.01,3822.0,1512.547,1522.5901,1512.547,1521.7804,3822.0
2020-03-09 15:40:00,1540.71,1543.99,1540.71,1543.97,4080.0,1521.4841,1524.7232,1521.4841,1524.7034,4080.0
2020-03-09 15:45:00,1544.3,1549.98,1541.74,1548.51,5305.0,1525.0293,1530.6384,1522.5013,1529.1868,5305.0
2020-03-09 15:50:00,1547.18,1547.19,1537.43,1544.58,12518.0,1527.8734,1527.8833,1518.245,1525.3058,12518.0
2020-03-09 15:55:00,1541.89,1542.87,1524.99,1525.0,11263.0,1522.6494,1523.6172,1505.9603,1505.9702,11263.0
2020-03-10 09:30:00,1589.95,1615.01,1553.82,1575.01,17555.0,1570.1097,1594.857,1534.4305,1555.3561,17555.0
2020-03-10 09:35:00,1569.55,1570.35,1561.78,1566.52,3525.0,1549.9642,1550.7543,1542.2912,1546.972,3525.0
2020-03-10 09:40:00,1565.73,1565.74,1556.08,1560.94,3550.0,1546.1919,1546.2018,1536.6623,1541.4617,3550.0
2020-03-10 09:45:00,1555.0,1561.0,1551.78,1558.16,3971.0,1535.5958,1541.5209,1532.416,1538.7164,3971.0
2020-03-10 09:50:00,1558.4,1558.4,1551.86,1555.29,4968.0,1538.9534,1538.9534,1532.495,1535.8822,4968.0
2020-03-10 09:55:00,1554.59,1558.48,1547.78,1548.51,6375.0,1535.1909,1539.0324,1528.4659,1529.1868,6375.0
2020-03-10 10:00:00,1549.38,1555.01,1548.95,1555.0,4670.0,1530.0459,1535.6057,1529.6213,1535.5958,4670.0
2020-03-10 10:05:00,1555.62,1568.92,1555.61,1565.49,3990.0,1536.2081,1549.3421,1536.1982,1545.9549,3990.0
2020-03-10 10:10:00,1563.52,1571.01,1563.52,1567.38,2775.0,1544.0095,1551.406,1544.0095,1547.8213,2775.0
2020-03-10 10:15:00,1567.15,1567.24,1564.1,1566.91,700.0,1547.5942,1547.6831,1544.5822,1547.3572,700.0
2020-03-10 10:20:00,1569.62,1569.95,1560.29,1560.94,1640.0,1550.0334,1550.3592,1540.8198,1541.4617,1640.0
2020-03-10 10:25:00,1557.87,1557.87,1554.0,1554.23,2500.0,1538.43,1538.43,1534.6083,1534.8354,2500.0
2020-03-10 10:30:00,1552.24,1556.97,1550.01,1551.04,7369.0,1532.8702,1537.5412,1530.6681,1531.6852,7369.0
2020-03-10 10:35:00,1553.4,1553.9,1549.66,1550.42,1600.0,1534.0158,1534.5095,1530.3224,1531.0729,1600.0
2020-03-10 10:40:00,1550.24,1550.37,1545.11,1546.19,3800.0,1530.8952,1531.0236,1525.8292,1526.8957,3800.0
2020-03-10 10:45:00,1546.2,1548.08,1539.42,1539.42,4472.0,1526.9056,1528.7621,1520.2102,1520.2102,4472.0
2020-03-10 10:50:00,1540.61,1541.55,1535.0,1535.61,4000.0,1521.3854,1522.3136,1515.8454,1516.4478,4000.0
2020-03-10 10:55:00,1535.99,1535.99,1530.55,1530.55,5433.0,1516.823,1516.823,1511.4509,1511.4509,5433.0
2020-03-10 11:00:00,1530.12,1534.3,1528.01,1530.5,3737.0,1511.0263,1515.1541,1508.9426,1511.4015,3737.0
2020-03-10 11:05:00,1529.27,1531.64,1526.74,1528.13,2800.0,1510.1869,1512.5273,1507.6884,1509.0611,2800.0
2020-03-10 11:10:00,1528.86,1528.86,1516.99,1517.59,4763.0,1509.782,1509.782,1498.0601,1498.6526,4763.0
2020-03-10 11:15:00,1518.77,1518.77,1512.58,1513.2,1750.0,1499.8179,1499.8179,1493.7051,1494.3174,1750.0
2020-03-10 11:20:00,1513.15,1513.15,1502.24,1503.5,5825.0,1494.268,1494.268,1483.4942,1484.7384,5825.0
2020-03-10 11:25:00,1500.71,1518.03,1499.93,1507.69,5561.0,1481.9833,1499.0871,1481.213,1488.8762,5561.0
2020-03-10 11:30:00,1505.78,1505.78,1501.34,1501.34,1200.0,1486.99,1486.99,1482.6054,1482.6054,1200.0
2020-03-10 11:35:00,1501.5,1507.01,1500.0,1506.11,2726.0,1482.7634,1488.2046,1481.2821,1487.3159,2726.0
2020-03-10 11:40:00,1505.88,1508.0,1500.58,1505.18,5107.0,1487.0887,1489.1823,1481.8549,1486.3975,5107.0
2020-03-10 11:45:00,1502.0,1512.23,1500.74,1510.54,4610.0,1483.2572,1493.3595,1482.0129,1491.6906,4610.0
2020-03-10 11:50:00,1511.66,1512.23,1500.11,1500.48,1100.0,1492.7966,1493.3595,1481.3907,1481.7561,1100.0
2020-03-10 11:55:00,1504.99,1509.85,1504.0,1508.0,2154.0,1486.2099,1491.0092,1485.2322,1489.1823,2154.0
2020-03-10 12:00:00,1509.18,1517.62,1509.18,1517.62,1400.0,1490.3476,1498.6822,1490.3476,1498.6822,1400.0
2020-03-10 12:05:00,1513.56,1516.52,1511.53,1513.06,3400.0,1494.6729,1497.596,1492.6682,1494.1791,3400.0
2020-03-10 12:10:00,1515.0,1516.81,1513.58,1515.13,2400.0,1496.0949,1497.8824,1494.6927,1496.2233,2400.0
2020-03-10 12:15:00,1518.43,1526.6,1518.42,1525.28,2235.0,1499.4821,1507.5502,1499.4723,1506.2467,2235.0
2020-03-10 12:20:00,1523.69,1524.8,1523.58,1523.97,844.0,1504.6765,1505.7727,1504.5679,1504.953,844.0
2020-03-10 12:25:00,1525.73,1525.74,1518.37,1518.61,1400.0,1506.691,1506.7009,1499.4229,1499.6599,1400.0
2020-03-10 12:30:00,1513.98,1513.99,1507.82,1508.59,1200.0,1495.0877,1495.0975,1489.0045,1489.7649,1200.0
2020-03-10 12:35:00,1511.43,1519.35,1511.42,1515.0,2616.0,1492.5695,1500.3907,1492.5596,1496.0949,2616.0
2020-03-10 12:40:00,1515.44,1518.41,1510.13,1518.41,1631.0,1496.5295,1499.4624,1491.2857,1499.4624,1631.0
2020-03-10 12:45:00,1516.85,1517.79,1510.75,1510.75,1363.0,1497.9219,1498.8501,1491.898,1491.898,1363.0
2020-03-10 12:50:00,1508.2,1514.65,1508.2,1512.82,4000.0,1489.3798,1495.7493,1489.3798,1493.9421,4000.0
2020-03-10 12:55:00,1513.0,1513.44,1507.75,1508.61,2410.0,1494.1199,1494.5544,1488.9354,1489.7847,2410.0
2020-03-10 13:00:00,1506.52,1508.6,1503.53,1504.36,2100.0,1487.7208,1489.7748,1484.7681,1485.5877,2100.0
2020-03-10 13:05:00,1506.45,1516.51,1504.17,1516.51,2298.0,1487.6516,1497.5861,1485.4001,1497.5861,2298.0
2020-03-10 13:10:00,1515.28,1517.58,1515.28,1517.57,200.0,1496.3714,1498.6427,1496.3714,1498.6329,200.0
2020-03-10 13:15:00,1513.1,1519.98,1513.09,1518.15,3064.0,1494.2187,1501.0128,1494.2088,1499.2056,3064.0
2020-03-10 13:20:00,1519.96,1519.97,1512.93,1512.93,2128.0,1500.993,1501.0029,1494.0508,1494.0508,2128.0
2020-03-10 13:25:00,1515.54,1518.0,1513.58,1518.0,1542.0,1496.6282,1499.0575,1494.6927,1499.0575,1542.0
2020-03-10 13:30:00,1519.65,1523.15,1516.73,1523.15,1964.0,1500.6869,1504.1432,1497.8034,1504.1432,1964.0
2020-03-10 13:35:00,1524.82,1526.63,1516.66,1516.84,2100.0,1505.7924,1507.5798,1497.7342,1497.912,2100.0
2020-03-10 13:40:00,1520.73,1520.73,1511.53,1513.17,4440.0,1501.7534,1501.7534,1492.6682,1494.2878,4440.0
2020-03-10 13:45:00,1512.21,1514.98,1503.48,1503.48,2325.0,1493.3398,1496.0752,1484.7187,1484.7187,2325.0
2020-03-10 13:50:00,1505.09,1510.01,1504.44,1509.47,2400.0,1486.3086,1491.1672,1485.6667,1490.6339,2400.0
2020-03-10 13:55:00,1507.82,1510.96,1506.87,1507.33,1700.0,1489.0045,1492.1054,1488.0664,1488.5207,1700.0
2020-03-10 14:00:00,1506.04,1506.04,1501.02,1501.5,1527.0,1487.2467,1487.2467,1482.2894,1482.7634,1527.0
2020-03-10 14:05:00,1501.64,1518.98,1500.2,1518.98,4700.0,1482.9017,1500.0253,1481.4796,1500.0253,4700.0
2020-03-10 14:10:00,1511.23,1514.99,1511.23,1514.63,2100.0,1492.372,1496.0851,1492.372,1495.7296,2100.0
2020-03-10 14:15:00,1514.18,1514.18,1511.34,1514.17,1100.0,1495.2852,1495.2852,1492.4806,1495.2753,1100.0
2020-03-10 14:20:00,1515.96,1518.03,1510.92,1510.93,1950.0,1497.043,1499.0871,1492.0659,1492.0757,1950.0
2020-03-10 14:25:00,1511.89,1524.98,1509.92,1520.79,3242.0,1493.0237,1505.9504,1491.0783,1501.8127,3242.0
2020-03-10 14:30:00,1520.52,1530.99,1515.14,1530.99,3300.0,1501.5461,1511.8854,1496.2332,1511.8854,3300.0
2020-03-10 14:35:00,1528.91,1528.91,1526.73,1527.98,455.0,1509.8314,1509.8314,1507.6786,1508.913,455.0
2020-03-10 14:40:00,1529.88,1537.39,1526.12,1537.39,4667.0,1510.7893,1518.2055,1507.0762,1518.2055,4667.0
2020-03-10 14:45:00,1537.69,1544.2,1535.18,1544.2,3027.0,1518.5018,1524.9306,1516.0231,1524.9306,3027.0
2020-03-10 14:50:00,1543.01,1544.09,1537.53,1543.21,2876.0,1523.7554,1524.8219,1518.3438,1523.9529,2876.0
2020-03-10 14:55:00,1543.17,1546.71,1536.6,1540.12,7128.0,1523.9134,1527.4092,1517.4254,1520.9015,7128.0
2020-03-10 15:00:00,1541.61,1544.43,1541.61,1544.42,3360.0,1522.3729,1525.1577,1522.3729,1525.1478,3360.0
2020-03-10 15:05:00,1544.26,1548.22,1544.26,1546.61,4400.0,1524.9898,1528.9004,1524.9898,1527.3105,4400.0
2020-03-10 15:10:00,1548.58,1552.18,1548.57,1551.22,5700.0,1529.2559,1532.811,1529.246,1531.863,5700.0
2020-03-10 15:15:00,1552.37,1565.38,1548.65,1563.69,5200.0,1532.9986,1545.8463,1529.325,1544.1774,5200.0
2020-03-10 15:20:00,1563.54,1566.67,1561.88,1565.05,4947.0,1544.0292,1547.1202,1542.3899,1545.5204,4947.0
2020-03-10 15:25:00,1563.23,1563.23,1552.2,1552.2,7281.0,1543.7231,1543.7231,1532.8307,1532.8307,7281.0
2020-03-10 15:30:00,1551.79,1554.08,1547.57,1550.12,7211.0,1532.4259,1534.6873,1528.2585,1530.7767,7211.0
2020-03-10 15:35:00,1548.38,1550.13,1541.06,1549.21,6566.0,1529.0584,1530.7866,1521.8297,1529.878,6566.0
2020-03-10 15:40:00,1550.47,1552.84,1543.28,1546.17,6140.0,1531.1223,1533.4628,1524.022,1526.876,6140.0
2020-03-10 15:45:00,1546.48,1550.4,1541.89,1545.97,9794.0,1527.1821,1531.0532,1522.6494,1526.6785,9794.0
2020-03-10 15:50:00,1547.97,1550.35,1540.8,1547.92,11933.0,1528.6535,1531.0038,1521.573,1528.6041,11933.0
2020-03-10 15:55:00,1547.92,1560.67,1546.49,1560.67,18865.0,1528.6041,1541.195,1527.192,1541.195,18865.0
2020-03-11 09:30:00,1522.29,1528.53,1511.0,1525.79,12132.0,1503.294,1509.4561,1492.1449,1506.7503,12132.0
2020-03-11 09:35:00,1522.18,1522.18,1500.0,1502.23,10941.0,1503.1853,1503.1853,1481.2821,1483.4843,10941.0
2020-03-11 09:40:00,1503.92,1509.98,1502.05,1505.01,5921.0,1485.1532,1491.1376,1483.3065,1486.2296,5921.0
2020-03-11 09:45:00,1502.17,1508.47,1502.17,1502.78,3300.0,1483.425,1489.6464,1483.425,1484.0274,3300.0
2020-03-11 09:50:00,1502.4,1508.63,1496.99,1504.75,10246.0,1483.6522,1489.8044,1478.3097,1485.9728,10246.0
2020-03-11 09:55:00,1504.32,1510.99,1504.31,1506.95,3459.0,1485.5482,1492.135,1485.5383,1488.1454,3459.0
2020-03-11 10:00:00,1509.94,1513.03,1506.05,1509.13,4885.0,1491.0981,1494.1495,1487.2566,1490.2982,4885.0
2020-03-11 10:05:00,1510.6,1516.96,1509.3,1516.49,3241.0,1491.7498,1498.0305,1490.4661,1497.5663,3241.0
2020-03-11 10:10:00,1516.47,1518.47,1507.95,1510.7,4409.0,1497.5466,1499.5216,1489.1329,1491.8486,4409.0
2020-03-11 10:15:00,1510.38,1513.31,1506.04,1507.55,3240.0,1491.5326,1494.426,1487.2467,1488.7379,3240.0
2020-03-11 10:20:00,1509.48,1509.48,1504.01,1504.65,3600.0,1490.6438,1490.6438,1485.2421,1485.8741,3600.0
2020-03-11 10:25:00,1504.54,1507.45,1503.92,1505.98,1732.0,1485.7655,1488.6392,1485.1532,1487.1875,1732.0
2020-03-11 10:30:00,1503.05,1507.79,1502.96,1507.79,2290.0,1484.2941,1488.9749,1484.2052,1488.9749,2290.0
2020-03-11 10:35:00,1507.73,1508.07,1503.44,1503.44,2368.0,1488.9157,1489.2514,1484.6792,1484.6792,2368.0
2020-03-11 10:40:00,1502.26,1505.04,1500.55,1500.55,5319.0,1483.5139,1486.2592,1481.8253,1481.8253,5319.0
2020-03-11 10:45:00,1501.79,1504.64,1495.1,1495.38,3500.0,1483.0498,1485.8642,1476.4433,1476.7198,3500.0
2020-03-11 10:50:00,1495.7,1496.96,1493.48,1495.03,2200.0,1477.0358,1478.2801,1474.8435,1476.3741,2200.0
2020-03-11 10:55:00,1494.22,1502.92,1494.07,1502.92,2600.0,1475.5742,1484.1657,1475.4261,1484.1657,2600.0
2020-03-11 11:00:00,1499.73,1504.19,1499.73,1500.1,2500.0,1481.0155,1485.4198,1481.0155,1481.3809,2500.0
2020-03-11 11:05:00,1498.47,1502.1,1495.04,1501.98,2233.0,1479.7712,1483.3559,1476.384,1483.2374,2233.0
2020-03-11 11:10:00,1496.65,1499.45,1496.64,1499.4,900.0,1477.9739,1480.739,1477.964,1480.6896,900.0
2020-03-11 11:15:00,1498.69,1499.47,1494.47,1494.47,1225.0,1479.9885,1480.7587,1475.8211,1475.8211,1225.0
2020-03-11 11:20:00,1494.13,1496.84,1492.88,1492.88,2550.0,1475.4854,1478.1616,1474.251,1474.251,2550.0
2020-03-11 11:25:00,1492.27,1493.28,1488.81,1491.07,5596.0,1473.6486,1474.646,1470.2318,1472.4636,5596.0
2020-03-11 11:30:00,1491.1,1495.92,1488.3,1495.92,2900.0,1472.4932,1477.253,1469.7281,1477.253,2900.0
2020-03-11 11:35:00,1495.03,1495.04,1488.95,1488.95,2850.0,1476.3741,1476.384,1470.37,1470.37,2850.0
2020-03-11 11:40:00,1491.32,1491.33,1487.39,1488.02,2902.0,1472.7104,1472.7203,1468.8295,1469.4516,2902.0
2020-03-11 11:45:00,1487.33,1489.45,1485.08,1488.12,4216.0,1468.7702,1470.8638,1466.5483,1469.5504,4216.0
2020-03-11 11:50:00,1488.31,1491.16,1487.72,1487.73,2200.0,1469.738,1472.5524,1469.1554,1469.1652,2200.0
2020-03-11 11:55:00,1487.44,1487.44,1482.57,1485.15,3300.0,1468.8789,1468.8789,1464.0696,1466.6174,3300.0
2020-03-11 12:00:00,1485.5,1485.5,1482.52,1485.19,2100.0,1466.9631,1466.9631,1464.0202,1466.6569,2100.0
2020-03-11 12:05:00,1485.26,1485.26,1480.0,1483.53,2453.0,1466.7261,1466.7261,1461.5317,1465.0176,2453.0
2020-03-11 12:10:00,1484.01,1490.0,1482.0,1488.78,3100.0,1465.4917,1471.4069,1463.5067,1470.2021,3100.0
2020-03-11 12:15:00,1488.27,1488.29,1485.27,1486.74,2800.0,1469.6985,1469.7182,1466.7359,1468.1876,2800.0
2020-03-11 12:20:00,1486.61,1487.35,1482.08,1482.08,2200.0,1468.0592,1468.79,1463.5857,1463.5857,2200.0
2020-03-11 12:25:00,1483.18,1483.19,1476.43,1476.44,4400.0,1464.672,1464.6819,1458.0062,1458.0161,4400.0
2020-03-11 12:30:00,1475.0,1477.01,1472.8,1473.26,4319.0,1456.5941,1458.579,1454.4215,1454.8758,4319.0
2020-03-11 12:35:00,1472.82,1474.71,1468.92,1469.31,2300.0,1454.4413,1456.3077,1450.59,1450.9751,2300.0
2020-03-11 12:40:00,1469.31,1470.0,1464.3,1464.3,6050.0,1450.9751,1451.6565,1446.0276,1446.0276,6050.0
2020-03-11 12:45:00,1465.1,1465.1,1458.66,1458.67,3294.0,1446.8176,1446.8176,1440.458,1440.4679,3294.0
2020-03-11 12:50:00,1457.91,1462.27,1457.91,1460.02,4175.0,1439.7173,1444.0229,1439.7173,1441.801,4175.0
2020-03-11 12:55:00,1459.58,1464.67,1458.02,1464.67,3650.0,1441.3665,1446.393,1439.826,1446.393,3650.0
2020-03-11 13:00:00,1463.53,1464.8,1459.34,1461.51,8543.0,1445.2672,1446.5214,1441.1295,1443.2724,8543.0
2020-03-11 13:05:00,1458.87,1464.98,1457.65,1457.65,6328.0,1440.6654,1446.6991,1439.4606,1439.4606,6328.0
2020-03-11 13:10:00,1461.71,1466.99,1460.99,1462.52,3032.0,1443.4699,1448.684,1442.7589,1444.2698,3032.0
2020-03-11 13:15:00,1460.99,1469.0,1460.99,1462.91,2250.0,1442.7589,1450.669,1442.7589,1444.655,2250.0
2020-03-11 13:20:00,1466.36,1467.05,1463.36,1463.96,2200.0,1448.0619,1448.7433,1445.0993,1445.6918,2200.0
2020-03-11 13:25:00,1464.12,1476.65,1464.12,1474.6,7393.0,1445.8499,1458.2235,1445.8499,1456.1991,7393.0
2020-03-11 13:30:00,1473.59,1473.59,1465.78,1467.75,3019.0,1455.2017,1455.2017,1447.4891,1449.4346,3019.0
2020-03-11 13:35:00,1467.05,1467.05,1464.87,1464.99,900.0,1448.7433,1448.7433,1446.5905,1446.709,900.0
2020-03-11 13:40:00,1463.72,1465.15,1460.64,1465.14,2776.0,1445.4548,1446.867,1442.4133,1446.8571,2776.0
2020-03-11 13:45:00,1464.77,1473.92,1464.76,1473.92,1685.0,1446.4917,1455.5276,1446.4819,1455.5276,1685.0
2020-03-11 13:50:00,1469.3,1469.36,1462.29,1463.94,1665.0,1450.9652,1451.0245,1444.0427,1445.6721,1665.0
2020-03-11 13:55:00,1464.52,1470.63,1464.51,1468.56,1500.0,1446.2449,1452.2786,1446.235,1450.2344,1500.0
2020-03-11 14:00:00,1468.71,1468.71,1460.01,1461.35,2699.0,1450.3826,1450.3826,1441.7911,1443.1144,2699.0
2020-03-11 14:05:00,1463.23,1465.57,1459.08,1459.08,1400.0,1444.971,1447.2818,1440.8727,1440.8727,1400.0
2020-03-11 14:10:00,1457.8,1458.62,1456.71,1458.25,1316.0,1439.6087,1440.4185,1438.5323,1440.0531,1316.0
2020-03-11 14:15:00,1458.03,1461.5,1456.89,1457.89,1800.0,1439.8358,1443.2625,1438.7101,1439.6976,1800.0
2020-03-11 14:20:00,1458.88,1460.0,1457.6,1460.0,1825.0,1440.6752,1441.7813,1439.4112,1441.7813,1825.0
2020-03-11 14:25:00,1460.48,1462.6,1457.43,1461.26,1500.0,1442.2553,1444.3488,1439.2433,1443.0255,1500.0
2020-03-11 14:30:00,1460.94,1467.87,1459.95,1460.19,7043.0,1442.7095,1449.5531,1441.7319,1441.9689,7043.0
2020-03-11 14:35:00,1460.92,1461.0,1458.75,1460.71,2852.0,1442.6898,1442.7688,1440.5469,1442.4824,2852.0
2020-03-11 14:40:00,1464.75,1467.16,1457.74,1458.36,4676.0,1446.472,1448.8519,1439.5495,1440.1617,4676.0
2020-03-11 14:45:00,1459.0,1461.5,1457.69,1458.91,3284.0,1440.7937,1443.2625,1439.5001,1440.7049,3284.0
2020-03-11 14:50:00,1458.73,1460.67,1455.52,1455.91,3344.0,1440.5271,1442.4429,1437.3572,1437.7423,3344.0
2020-03-11 14:55:00,1457.2,1457.4,1453.46,1454.84,5064.0,1439.0162,1439.2137,1435.3229,1436.6857,5064.0
2020-03-11 15:00:00,1454.22,1454.71,1449.17,1449.87,8204.0,1436.0734,1436.5573,1431.0864,1431.7777,8204.0
2020-03-11 15:05:00,1448.75,1449.98,1438.01,1440.54,4784.0,1430.6716,1431.8863,1420.0657,1422.5641,4784.0
2020-03-11 15:10:00,1440.02,1441.78,1438.75,1439.59,2134.0,1422.0506,1423.7886,1420.7964,1421.626,2134.0
2020-03-11 15:15:00,1440.61,1441.88,1437.54,1438.59,8831.0,1422.6332,1423.8874,1419.6015,1420.6384,8831.0
2020-03-11 15:20:00,1440.73,1440.74,1428.97,1429.92,7842.0,1422.7517,1422.7616,1411.1385,1412.0766,7842.0
2020-03-11 15:25:00,1428.06,1432.47,1426.25,1431.03,4794.0,1410.2398,1414.5948,1408.4524,1413.1728,4794.0
2020-03-11 15:30:00,1432.01,1439.47,1420.56,1439.47,9034.0,1414.1405,1421.5074,1402.8334,1421.5074,9034.0
2020-03-11 15:35:00,1436.8,1438.62,1432.56,1434.9,6075.0,1418.8708,1420.6681,1414.6837,1416.9945,6075.0
2020-03-11 15:40:00,1433.69,1436.88,1428.96,1432.13,8343.0,1415.7996,1418.9498,1411.1286,1414.259,8343.0
2020-03-11 15:45:00,1432.05,1441.38,1430.61,1437.03,6230.0,1414.18,1423.3936,1412.758,1419.0979,6230.0
2020-03-11 15:50:00,1439.82,1451.93,1437.1,1448.95,18588.0,1421.8531,1433.812,1419.167,1430.8692,18588.0
2020-03-11 15:55:00,1448.85,1451.13,1441.86,1442.06,13614.0,1430.7704,1433.0219,1423.8676,1424.0651,13614.0
2020-03-12 09:30:00,1297.0,1369.99,1296.99,1310.0,39483.0,1280.8153,1352.8945,1280.8054,1293.6531,39483.0
2020-03-12 09:35:00,1309.69,1317.94,1308.22,1314.56,3860.0,1293.3469,1301.494,1291.8953,1298.1561,3860.0
2020-03-12 09:40:00,1314.56,1314.56,1314.56,1314.56,0.0,1298.1561,1298.1561,1298.1561,1298.1561,0.0
2020-03-12 09:45:00,1314.56,1314.56,1314.56,1314.56,0.0,1298.1561,1298.1561,1298.1561,1298.1561,0.0
2020-03-12 09:50:00,1300.0,1347.44,1300.0,1329.67,23341.0,1283.7778,1330.6259,1283.7778,1313.0776,23341.0
2020-03-12 09:55:00,1326.58,1342.43,1326.58,1339.51,20050.0,1310.0262,1325.6784,1310.0262,1322.7948,20050.0
2020-03-12 10:00:00,1340.56,1343.98,1330.25,1333.36,16371.0,1323.8317,1327.209,1313.6504,1316.7216,16371.0
2020-03-12 10:05:00,1335.55,1337.1,1316.65,1318.76,13666.0,1318.8842,1320.4149,1300.2201,1302.3037,13666.0
2020-03-12 10:10:00,1316.81,1319.5,1310.05,1311.19,15688.0,1300.3781,1303.0345,1293.7024,1294.8282,15688.0
2020-03-12 10:15:00,1311.0,1314.07,1308.13,1310.1,9101.0,1294.6406,1297.6723,1291.8064,1293.7518,9101.0
2020-03-12 10:20:00,1312.0,1326.1,1311.89,1316.78,6345.0,1295.6281,1309.5521,1295.5195,1300.3484,6345.0
2020-03-12 10:25:00,1315.24,1319.86,1310.01,1315.96,8858.0,1298.8277,1303.39,1293.6629,1299.5387,8858.0
2020-03-12 10:30:00,1314.84,1317.03,1310.56,1313.07,3983.0,1298.4327,1300.5953,1294.2061,1296.6847,3983.0
2020-03-12 10:35:00,1314.36,1320.14,1311.0,1320.13,13594.0,1297.9586,1303.6665,1294.6406,1303.6566,13594.0
2020-03-12 10:40:00,1319.25,1321.73,1317.1,1321.56,4048.0,1302.7876,1305.2367,1300.6645,1305.0688,4048.0
2020-03-12 10:45:00,1324.11,1334.85,1323.51,1334.84,8953.0,1307.587,1318.193,1306.9945,1318.1831,8953.0
2020-03-12 10:50:00,1329.63,1330.83,1327.01,1329.4,7550.0,1313.0381,1314.2231,1310.4508,1312.811,7550.0
2020-03-12 10:55:00,1329.03,1331.35,1325.87,1325.87,7058.0,1312.4456,1314.7366,1309.325,1309.325,7058.0
2020-03-12 11:00:00,1325.8,1330.6,1325.31,1330.4,26417.0,1309.2559,1313.996,1308.772,1313.7985,26417.0
2020-03-12 11:05:00,1330.38,1330.41,1327.43,1328.61,5859.0,1313.7787,1313.8084,1310.8655,1312.0308,5859.0
2020-03-12 11:10:00,1328.58,1330.24,1327.43,1328.89,7893.0,1312.0012,1313.6405,1310.8655,1312.3073,7893.0
2020-03-12 11:15:00,1329.74,1331.13,1326.13,1326.31,5235.0,1313.1467,1314.5194,1309.5818,1309.7595,5235.0
2020-03-12 11:20:00,1327.4,1329.92,1322.88,1327.01,7484.0,1310.8359,1313.3245,1306.3723,1310.4508,7484.0
2020-03-12 11:25:00,1326.07,1330.0,1325.2,1328.45,3989.0,1309.5225,1313.4035,1308.6634,1311.8728,3989.0
2020-03-12 11:30:00,1329.28,1329.28,1323.98,1324.69,4861.0,1312.6925,1312.6925,1307.4586,1308.1597,4861.0
2020-03-12 11:35:00,1325.73,1325.74,1322.72,1322.72,3573.0,1309.1868,1309.1966,1306.2143,1306.2143,3573.0
2020-03-12 11:40:00,1323.75,1325.96,1321.42,1323.51,6320.0,1307.2315,1309.4139,1304.9305,1306.9945,6320.0
2020-03-12 11:45:00,1323.97,1323.98,1315.63,1318.71,3490.0,1307.4487,1307.4586,1299.2128,1302.2544,3490.0
2020-03-12 11:50:00,1318.25,1318.41,1309.37,1310.27,5323.0,1301.8001,1301.9581,1293.0309,1293.9197,5323.0
2020-03-12 11:55:00,1309.62,1313.09,1309.23,1309.29,2353.0,1293.2778,1296.7045,1292.8927,1292.9519,2353.0
2020-03-12 12:00:00,1305.58,1308.57,1305.25,1307.49,3516.0,1289.2882,1292.2409,1288.9623,1291.1744,3516.0
2020-03-12 12:05:00,1308.56,1310.26,1304.99,1305.0,3865.0,1292.231,1293.9098,1288.7056,1288.7154,3865.0
2020-03-12 12:10:00,1305.0,1305.0,1301.01,1303.27,5161.0,1288.7154,1288.7154,1284.7752,1287.007,5161.0
2020-03-12 12:15:00,1302.77,1305.67,1302.06,1302.26,4620.0,1286.5133,1289.3771,1285.8121,1286.0096,4620.0
2020-03-12 12:20:00,1302.51,1309.34,1301.61,1309.34,8368.0,1286.2565,1293.0013,1285.3677,1293.0013,8368.0
2020-03-12 12:25:00,1309.04,1312.51,1306.98,1311.5,5097.0,1292.705,1296.1317,1290.6707,1295.1343,5097.0
2020-03-12 12:30:00,1310.0,1311.82,1308.78,1310.31,3000.0,1293.6531,1295.4503,1292.4483,1293.9592,3000.0
2020-03-12 12:35:00,1309.65,1311.1,1307.38,1307.38,4785.0,1293.3074,1294.7393,1291.0657,1291.0657,4785.0
2020-03-12 12:40:00,1307.37,1308.23,1305.53,1308.23,4630.0,1291.0559,1291.9051,1289.2388,1291.9051,4630.0
2020-03-12 12:45:00,1307.78,1308.49,1304.87,1307.37,9931.0,1291.4608,1292.1619,1288.5871,1291.0559,9931.0
2020-03-12 12:50:00,1305.39,1322.32,1305.39,1321.32,1800.0,1289.1006,1305.8193,1289.1006,1304.8318,1800.0
2020-03-12 12:55:00,1321.84,1335.95,1320.0,1334.92,8533.0,1305.3453,1319.2792,1303.5283,1318.2621,8533.0
2020-03-12 13:00:00,1337.69,1356.59,1331.04,1356.59,9396.0,1320.9975,1339.6617,1314.4305,1339.6617,9396.0
2020-03-12 13:05:00,1358.66,1367.91,1358.65,1367.9,4933.0,1341.7058,1350.8404,1341.696,1350.8305,4933.0
2020-03-12 13:10:00,1366.88,1368.79,1355.53,1357.6,9320.0,1349.8233,1351.7094,1338.6149,1340.6591,9320.0
2020-03-12 13:15:00,1353.96,1355.39,1345.98,1347.15,7614.0,1337.0645,1338.4766,1329.1841,1330.3395,7614.0
2020-03-12 13:20:00,1346.54,1349.88,1343.09,1344.17,9275.0,1329.7371,1333.0354,1326.3301,1327.3967,9275.0
2020-03-12 13:25:00,1344.56,1344.57,1339.86,1340.97,5000.0,1327.7818,1327.7917,1323.1404,1324.2366,5000.0
2020-03-12 13:30:00,1338.38,1341.64,1331.58,1331.6,4100.0,1321.6789,1324.8982,1314.9638,1314.9835,4100.0
2020-03-12 13:35:00,1331.44,1331.64,1317.59,1317.59,13753.0,1314.8255,1315.023,1301.1483,1301.1483,13753.0
2020-03-12 13:40:00,1317.44,1317.44,1310.06,1312.66,6148.0,1301.0002,1301.0002,1293.7123,1296.2799,6148.0
2020-03-12 13:45:00,1313.7,1321.43,1311.33,1317.26,11593.0,1297.3069,1304.9404,1294.9665,1300.8225,11593.0
2020-03-12 13:50:00,1320.09,1323.68,1312.92,1312.92,3900.0,1303.6171,1307.1623,1296.5366,1296.5366,3900.0
2020-03-12 13:55:00,1311.47,1318.1,1310.28,1317.02,4502.0,1295.1047,1301.652,1293.9296,1300.5855,4502.0
2020-03-12 14:00:00,1314.86,1316.26,1305.43,1314.91,12678.0,1298.4524,1299.8349,1289.1401,1298.5018,12678.0
2020-03-12 14:05:00,1317.69,1317.7,1312.42,1312.73,3049.0,1301.2471,1301.257,1296.0429,1296.349,3049.0
2020-03-12 14:10:00,1312.44,1312.45,1305.06,1305.99,2618.0,1296.0626,1296.0725,1288.7747,1289.6931,2618.0
2020-03-12 14:15:00,1305.99,1310.12,1301.01,1301.01,4054.0,1289.6931,1293.7716,1284.7752,1284.7752,4054.0
2020-03-12 14:20:00,1303.8,1303.8,1300.0,1300.0,6837.0,1287.5304,1287.5304,1283.7778,1283.7778,6837.0
2020-03-12 14:25:00,1300.38,1303.92,1300.0,1301.3,7510.0,1284.1531,1287.6489,1283.7778,1285.0616,7510.0
2020-03-12 14:30:00,1301.21,1302.57,1300.0,1301.37,6073.0,1284.9727,1286.3158,1283.7778,1285.1307,6073.0
2020-03-12 14:35:00,1301.37,1301.37,1296.99,1298.43,4578.0,1285.1307,1285.1307,1280.8054,1282.2274,4578.0
2020-03-12 14:40:00,1298.43,1302.17,1298.42,1300.88,2078.0,1282.2274,1285.9208,1282.2176,1284.6469,2078.0
2020-03-12 14:45:00,1302.06,1310.88,1301.04,1310.88,2779.0,1285.8121,1294.5221,1284.8049,1294.5221,2779.0
2020-03-12 14:50:00,1312.43,1318.94,1310.89,1310.89,3563.0,1296.0527,1302.4815,1294.5319,1294.5319,3563.0
2020-03-12 14:55:00,1310.97,1310.97,1302.42,1305.0,2200.0,1294.6109,1294.6109,1286.1676,1288.7154,2200.0
2020-03-12 15:00:00,1308.88,1309.12,1306.7,1306.9,3811.0,1292.547,1292.784,1290.3942,1290.5917,3811.0
2020-03-12 15:05:00,1306.9,1309.92,1304.23,1309.92,6327.0,1290.5917,1293.574,1287.9551,1293.574,6327.0
2020-03-12 15:10:00,1309.38,1316.41,1304.3,1306.75,7765.0,1293.0408,1299.9831,1288.0242,1290.4436,7765.0
2020-03-12 15:15:00,1306.29,1307.41,1303.43,1306.52,3869.0,1289.9893,1291.0954,1287.165,1290.2165,3869.0
2020-03-12 15:20:00,1305.42,1311.87,1304.94,1307.02,5364.0,1289.1302,1295.4997,1288.6562,1290.7102,5364.0
2020-03-12 15:25:00,1306.34,1307.7,1303.83,1303.9,5168.0,1290.0387,1291.3818,1287.56,1287.6292,5168.0
2020-03-12 15:30:00,1303.22,1307.81,1303.21,1303.28,6383.0,1286.9577,1291.4904,1286.9478,1287.0169,6383.0
2020-03-12 15:35:00,1303.59,1304.16,1302.41,1304.15,3999.0,1287.323,1287.8859,1286.1578,1287.8761,3999.0
2020-03-12 15:40:00,1304.57,1304.57,1293.24,1294.97,11337.0,1288.2908,1288.2908,1277.1022,1278.8106,11337.0
2020-03-12 15:45:00,1294.8,1294.99,1283.2,1292.32,11925.0,1278.6427,1278.8304,1267.1875,1276.1937,11925.0
2020-03-12 15:50:00,1295.49,1308.02,1293.15,1294.13,14373.0,1279.3241,1291.6978,1277.0133,1277.9811,14373.0
2020-03-12 15:55:00,1294.72,1295.04,1280.0,1280.01,20111.0,1278.5637,1278.8797,1264.0274,1264.0373,20111.0
2020-03-13 09:30:00,1336.8,1369.4,1336.8,1356.81,24227.0,1320.1186,1352.3118,1320.1186,1339.8789,24227.0
2020-03-13 09:35:00,1354.54,1354.99,1334.96,1336.4,7582.0,1337.6373,1338.0816,1318.3016,1319.7236,7582.0
2020-03-13 09:40:00,1338.47,1338.47,1308.95,1318.21,10759.0,1321.7678,1321.7678,1292.6162,1301.7606,10759.0
2020-03-13 09:45:00,1323.31,1330.49,1314.97,1317.99,7369.0,1306.797,1313.8874,1298.561,1301.5433,7369.0
2020-03-13 09:50:00,1317.98,1317.99,1312.4,1314.99,4838.0,1301.5335,1301.5433,1296.0231,1298.5808,4838.0
2020-03-13 09:55:00,1314.79,1323.84,1313.22,1319.54,7058.0,1298.3833,1307.3203,1296.8329,1303.074,7058.0
2020-03-13 10:00:00,1317.19,1332.53,1313.13,1332.35,8377.0,1300.7533,1315.9019,1296.744,1315.7242,8377.0
2020-03-13 10:05:00,1331.99,1333.95,1325.0,1328.22,6079.0,1315.3686,1317.3042,1308.4659,1311.6457,6079.0
2020-03-13 10:10:00,1323.83,1330.0,1322.26,1323.2,6730.0,1307.3105,1313.4035,1305.7601,1306.6883,6730.0
2020-03-13 10:15:00,1323.19,1324.71,1320.01,1322.34,15256.0,1306.6785,1308.1795,1303.5381,1305.8391,15256.0
2020-03-13 10:20:00,1322.34,1328.94,1321.4,1327.14,4100.0,1305.8391,1312.3567,1304.9108,1310.5792,4100.0
2020-03-13 10:25:00,1324.5,1326.22,1312.97,1313.15,4415.0,1307.9721,1309.6706,1296.586,1296.7637,4415.0
2020-03-13 10:30:00,1312.78,1317.99,1306.02,1315.0,6424.0,1296.3984,1301.5433,1289.7227,1298.5907,6424.0
2020-03-13 10:35:00,1313.75,1318.0,1313.42,1314.93,3691.0,1297.3563,1301.5532,1297.0304,1298.5215,3691.0
2020-03-13 10:40:00,1314.99,1316.13,1312.99,1314.24,6761.0,1298.5808,1299.7066,1296.6057,1297.8401,6761.0
2020-03-13 10:45:00,1314.44,1317.36,1313.53,1315.03,3221.0,1298.0376,1300.9212,1297.139,1298.6203,3221.0
2020-03-13 10:50:00,1314.45,1317.19,1313.09,1314.1,4704.0,1298.0475,1300.7533,1296.7045,1297.7019,4704.0
2020-03-13 10:55:00,1314.1,1315.12,1313.03,1314.24,8972.0,1297.7019,1298.7092,1296.6452,1297.8401,8972.0
2020-03-13 11:00:00,1314.41,1321.6,1314.01,1319.47,12417.0,1298.008,1305.1083,1297.613,1303.0049,12417.0
2020-03-13 11:05:00,1318.0,1321.2,1314.56,1321.04,5189.0,1301.5532,1304.7133,1298.1561,1304.5553,5189.0
2020-03-13 11:10:00,1321.0,1321.86,1314.08,1315.55,7225.0,1304.5158,1305.3651,1297.6821,1299.1338,7225.0
2020-03-13 11:15:00,1316.83,1316.83,1307.58,1309.28,5133.0,1300.3978,1300.3978,1291.2632,1292.942,5133.0
2020-03-13 11:20:00,1308.54,1312.9,1308.36,1309.8,4610.0,1292.2113,1296.5169,1292.0335,1293.4555,4610.0
2020-03-13 11:25:00,1309.7,1311.05,1305.9,1306.66,3178.0,1293.3568,1294.6899,1289.6042,1290.3547,3178.0
2020-03-13 11:30:00,1303.94,1308.32,1300.01,1301.25,6295.0,1287.6687,1291.994,1283.7877,1285.0122,6295.0
2020-03-13 11:35:00,1300.87,1306.35,1283.14,1288.49,6012.0,1284.637,1290.0486,1267.1282,1272.4115,6012.0
2020-03-13 11:40:00,1288.1,1288.85,1283.05,1283.06,7442.0,1272.0263,1272.767,1267.0393,1267.0492,7442.0
2020-03-13 11:45:00,1283.56,1284.47,1272.17,1272.17,5897.0,1267.543,1268.4416,1256.2951,1256.2951,5897.0
2020-03-13 11:50:00,1271.74,1282.44,1270.87,1282.05,7480.0,1255.8705,1266.437,1255.0113,1266.0518,7480.0
2020-03-13 11:55:00,1281.55,1289.32,1281.54,1289.31,6628.0,1265.5581,1273.2311,1265.5482,1273.2212,6628.0
2020-03-13 12:00:00,1291.37,1294.96,1285.98,1288.09,5393.0,1275.2555,1278.8007,1269.9328,1272.0165,5393.0
2020-03-13 12:05:00,1286.83,1286.83,1281.97,1285.68,5693.0,1270.7722,1270.7722,1265.9728,1269.6365,5693.0
2020-03-13 12:10:00,1288.85,1296.8,1288.84,1296.79,3200.0,1272.767,1280.6178,1272.7571,1280.6079,3200.0
2020-03-13 12:15:00,1294.16,1300.0,1292.79,1298.17,4900.0,1278.0107,1283.7778,1276.6578,1281.9707,4900.0
2020-03-13 12:20:00,1299.99,1303.52,1297.19,1297.2,7353.0,1283.768,1287.2539,1281.0029,1281.0128,7353.0
2020-03-13 12:25:00,1296.03,1298.7,1295.42,1298.7,2885.0,1279.8574,1282.4941,1279.255,1282.4941,2885.0
2020-03-13 12:30:00,1298.61,1315.3,1298.61,1308.25,5202.0,1282.4052,1298.8869,1282.4052,1291.9249,5202.0
2020-03-13 12:35:00,1311.24,1319.98,1310.21,1318.13,3328.0,1294.8776,1303.5085,1293.8604,1301.6816,3328.0
2020-03-13 12:40:00,1315.6,1324.01,1315.6,1322.27,5431.0,1299.1832,1307.4882,1299.1832,1305.7699,5431.0
2020-03-13 12:45:00,1324.61,1325.82,1319.95,1324.23,3411.0,1308.0807,1309.2756,1303.4789,1307.7055,3411.0
2020-03-13 12:50:00,1329.42,1329.42,1325.14,1325.15,2800.0,1312.8307,1312.8307,1308.6041,1308.614,2800.0
2020-03-13 12:55:00,1325.61,1325.61,1318.09,1318.09,4505.0,1309.0683,1309.0683,1301.6421,1301.6421,4505.0
2020-03-13 13:00:00,1319.47,1321.14,1316.9,1318.92,2928.0,1303.0049,1304.654,1300.4669,1302.4617,2928.0
2020-03-13 13:05:00,1318.91,1319.77,1315.1,1317.41,7155.0,1302.4519,1303.3011,1298.6894,1300.9706,7155.0
2020-03-13 13:10:00,1318.07,1319.03,1315.1,1315.11,3300.0,1301.6223,1302.5704,1298.6894,1298.6993,3300.0
2020-03-13 13:15:00,1317.51,1317.88,1315.1,1316.59,2864.0,1301.0693,1301.4347,1298.6894,1300.1608,2864.0
2020-03-13 13:20:00,1321.93,1322.7,1319.81,1322.7,3100.0,1305.4342,1306.1946,1303.3406,1306.1946,3100.0
2020-03-13 13:25:00,1325.0,1330.0,1324.88,1330.0,3772.0,1308.4659,1313.4035,1308.3474,1313.4035,3772.0
2020-03-13 13:30:00,1329.37,1334.14,1329.36,1332.47,5982.0,1312.7813,1317.4918,1312.7715,1315.8427,5982.0
2020-03-13 13:35:00,1333.2,1333.2,1325.87,1329.16,3110.0,1316.5635,1316.5635,1309.325,1312.574,3110.0
2020-03-13 13:40:00,1328.92,1335.36,1328.92,1330.39,1100.0,1312.337,1318.6966,1312.337,1313.7886,1100.0
2020-03-13 13:45:00,1334.41,1338.83,1331.89,1338.83,3208.0,1317.7584,1322.1233,1315.2699,1322.1233,3208.0
2020-03-13 13:50:00,1338.96,1342.99,1336.25,1338.25,2700.0,1322.2517,1326.2314,1319.5755,1321.5505,2700.0
2020-03-13 13:55:00,1337.97,1337.97,1332.36,1333.22,3774.0,1321.274,1321.274,1315.734,1316.5833,3774.0
2020-03-13 14:00:00,1331.96,1334.85,1330.31,1332.42,8100.0,1315.339,1318.193,1313.7096,1315.7933,8100.0
2020-03-13 14:05:00,1333.42,1334.0,1328.01,1330.47,7346.0,1316.7808,1317.3536,1311.4383,1313.8676,7346.0
2020-03-13 14:10:00,1329.64,1334.98,1328.5,1333.12,6278.0,1313.048,1318.3213,1311.9222,1316.4845,6278.0
2020-03-13 14:15:00,1333.47,1343.17,1333.47,1341.64,4100.0,1316.8302,1326.4091,1316.8302,1324.8982,4100.0
2020-03-13 14:20:00,1341.51,1341.54,1337.01,1338.4,3800.0,1324.7699,1324.7995,1320.326,1321.6987,3800.0
2020-03-13 14:25:00,1337.83,1338.29,1332.22,1332.46,2958.0,1321.1358,1321.59,1315.5958,1315.8328,2958.0
2020-03-13 14:30:00,1332.45,1333.21,1329.51,1332.19,5600.0,1315.8229,1316.5734,1312.9196,1315.5662,5600.0
2020-03-13 14:35:00,1331.34,1333.04,1331.34,1331.97,9291.0,1314.7268,1316.4055,1314.7268,1315.3489,9291.0
2020-03-13 14:40:00,1332.0,1339.08,1329.49,1338.94,5091.0,1315.3785,1322.3702,1312.8998,1322.2319,5091.0
2020-03-13 14:45:00,1337.85,1339.66,1336.48,1338.78,11036.0,1321.1555,1322.9429,1319.8026,1322.0739,11036.0
2020-03-13 14:50:00,1338.1,1343.21,1333.91,1339.8,6911.0,1321.4024,1326.4486,1317.2647,1323.0812,6911.0
2020-03-13 14:55:00,1342.75,1348.92,1335.0,1338.0,6535.0,1325.9944,1332.0874,1318.3411,1321.3037,6535.0
2020-03-13 15:00:00,1338.1,1359.44,1336.99,1357.73,5854.0,1321.4024,1342.4761,1320.3063,1340.7874,5854.0
2020-03-13 15:05:00,1357.08,1366.43,1357.08,1363.77,5431.0,1340.1456,1349.3789,1340.1456,1346.7521,5431.0
2020-03-13 15:10:00,1363.76,1363.98,1350.75,1361.43,7749.0,1346.7422,1346.9595,1333.8945,1344.4413,7749.0
2020-03-13 15:15:00,1361.25,1363.99,1359.27,1363.98,4198.0,1344.2635,1346.9693,1342.3082,1346.9595,4198.0
2020-03-13 15:20:00,1363.01,1373.14,1362.88,1364.11,11397.0,1346.0016,1356.0052,1345.8732,1347.0878,11397.0
2020-03-13 15:25:00,1362.79,1369.89,1362.79,1369.89,5681.0,1345.7843,1352.7957,1345.7843,1352.7957,5681.0
2020-03-13 15:30:00,1373.23,1373.24,1360.66,1366.7,13882.0,1356.094,1356.1039,1343.6809,1349.6455,13882.0
2020-03-13 15:35:00,1368.51,1375.54,1363.43,1372.13,8708.0,1351.4329,1358.3752,1346.4163,1355.0078,8708.0
2020-03-13 15:40:00,1371.79,1385.69,1370.46,1385.69,8775.0,1354.672,1368.3985,1353.3586,1368.3985,8775.0
2020-03-13 15:45:00,1386.03,1395.67,1385.84,1390.02,10907.0,1368.7343,1378.254,1368.5467,1372.6745,10907.0
2020-03-13 15:50:00,1392.39,1407.08,1391.2,1405.3,19575.0,1375.0149,1389.5216,1373.8398,1387.7638,19575.0
2020-03-13 15:55:00,1407.85,1421.67,1400.23,1421.22,28029.0,1390.282,1403.9296,1382.7571,1403.4852,28029.0
2020-03-16 09:30:00,1260.0,1260.0,1260.0,1260.0,0.0,1244.277,1244.277,1244.277,1244.277,0.0
2020-03-16 09:35:00,1260.0,1260.0,1260.0,1260.0,0.0,1244.277,1244.277,1244.277,1244.277,0.0
2020-03-16 09:40:00,1260.0,1260.0,1260.0,1260.0,0.0,1244.277,1244.277,1244.277,1244.277,0.0
2020-03-16 09:45:00,1275.0,1285.23,1272.42,1273.52,26642.0,1259.0898,1269.1921,1256.542,1257.6283,26642.0
2020-03-16 09:50:00,1272.23,1288.0,1269.2,1288.0,21023.0,1256.3544,1271.9276,1253.3622,1271.9276,21023.0
2020-03-16 09:55:00,1288.01,1298.5,1288.01,1290.8,13893.0,1271.9375,1282.2966,1271.9375,1274.6926,13893.0
2020-03-16 10:00:00,1290.15,1291.4,1278.65,1278.65,9300.0,1274.0508,1275.2852,1262.6943,1262.6943,9300.0
2020-03-16 10:05:00,1279.45,1294.89,1279.45,1287.28,6950.0,1263.4843,1278.7316,1263.4843,1271.2166,6950.0
2020-03-16 10:10:00,1287.28,1289.16,1280.62,1280.81,5800.0,1271.2166,1273.0731,1264.6397,1264.8273,5800.0
2020-03-16 10:15:00,1282.25,1282.51,1275.02,1280.15,4582.0,1266.2493,1266.5061,1259.1096,1264.1755,4582.0
2020-03-16 10:20:00,1279.91,1294.73,1279.91,1292.78,2100.0,1263.9385,1278.5736,1263.9385,1276.6479,2100.0
2020-03-16 10:25:00,1295.91,1302.41,1293.27,1297.25,10311.0,1279.7389,1286.1578,1277.1318,1281.0622,10311.0
2020-03-16 10:30:00,1297.25,1309.98,1297.25,1309.94,3985.0,1281.0622,1293.6333,1281.0622,1293.5938,3985.0
2020-03-16 10:35:00,1310.47,1323.0,1310.47,1320.73,5771.0,1294.1172,1306.4908,1294.1172,1304.2492,5771.0
2020-03-16 10:40:00,1322.99,1330.0,1320.0,1326.78,6642.0,1306.481,1313.4035,1303.5283,1310.2237,6642.0
2020-03-16 10:45:00,1326.78,1338.23,1325.47,1338.22,6789.0,1310.2237,1321.5308,1308.93,1321.5209,6789.0
2020-03-16 10:50:00,1338.97,1346.9,1333.48,1346.48,10124.0,1322.2615,1330.0926,1316.8401,1329.6778,10124.0
2020-03-16 10:55:00,1346.61,1369.7,1346.47,1365.05,12879.0,1329.8062,1352.6081,1329.668,1348.0161,12879.0
2020-03-16 11:00:00,1363.13,1371.01,1361.26,1370.0,7142.0,1346.1201,1353.9017,1344.2734,1352.9043,7142.0
2020-03-16 11:05:00,1368.24,1377.02,1363.81,1377.02,15853.0,1351.1663,1359.8367,1346.7916,1359.8367,15853.0
2020-03-16 11:10:00,1377.61,1394.96,1374.51,1393.95,2738.0,1360.4194,1377.5529,1357.3581,1376.5555,2738.0
2020-03-16 11:15:00,1393.95,1409.98,1392.79,1408.67,6874.0,1376.5555,1392.3854,1375.4099,1391.0918,6874.0
2020-03-16 11:20:00,1406.37,1411.83,1405.23,1406.15,4234.0,1388.8205,1394.2124,1387.6947,1388.6032,4234.0
2020-03-16 11:25:00,1408.14,1408.14,1389.06,1389.07,6885.0,1390.5684,1390.5684,1371.7265,1371.7364,6885.0
2020-03-16 11:30:00,1388.5,1392.65,1384.76,1384.76,7996.0,1371.1735,1375.2717,1367.4802,1367.4802,7996.0
2020-03-16 11:35:00,1387.21,1389.89,1386.2,1386.51,4372.0,1369.8996,1372.5461,1368.9022,1369.2083,4372.0
2020-03-16 11:40:00,1387.35,1387.35,1353.2,1353.65,7975.0,1370.0378,1370.0378,1336.314,1336.7584,7975.0
2020-03-16 11:45:00,1353.38,1354.95,1345.79,1349.86,14158.0,1336.4917,1338.0421,1328.9964,1333.0157,14158.0
2020-03-16 11:50:00,1350.09,1356.33,1348.33,1352.93,3700.0,1333.2428,1339.4049,1331.5047,1336.0473,3700.0
2020-03-16 11:55:00,1350.9,1354.72,1347.42,1354.72,3300.0,1334.0427,1337.815,1330.6061,1337.815,3300.0
2020-03-16 12:00:00,1351.03,1352.0,1346.77,1349.61,14322.0,1334.1711,1335.129,1329.9642,1332.7688,14322.0
2020-03-16 12:05:00,1350.0,1351.55,1336.02,1336.02,5041.0,1333.1539,1334.6846,1319.3484,1319.3484,5041.0
2020-03-16 12:10:00,1336.01,1336.68,1331.53,1335.63,3600.0,1319.3385,1320.0001,1314.9144,1318.9632,3600.0
2020-03-16 12:15:00,1332.5,1335.95,1331.91,1334.37,1457.0,1315.8723,1319.2792,1315.2896,1317.7189,1457.0
2020-03-16 12:20:00,1330.87,1334.8,1330.0,1330.0,2547.0,1314.2626,1318.1436,1313.4035,1313.4035,2547.0
2020-03-16 12:25:00,1324.1,1324.1,1311.87,1322.19,3045.0,1307.5771,1307.5771,1295.4997,1305.6909,3045.0
2020-03-16 12:30:00,1316.13,1316.59,1313.04,1313.39,1600.0,1299.7066,1300.1608,1296.6551,1297.0007,1600.0
2020-03-16 12:35:00,1313.28,1324.55,1313.28,1316.58,4250.0,1296.8921,1308.0215,1296.8921,1300.1509,4250.0
2020-03-16 12:40:00,1317.01,1329.98,1317.01,1326.41,1600.0,1300.5756,1313.3837,1300.5756,1309.8583,1600.0
2020-03-16 12:45:00,1326.68,1326.69,1316.86,1316.86,2212.0,1310.1249,1310.1348,1300.4274,1300.4274,2212.0
2020-03-16 12:50:00,1315.68,1315.69,1310.01,1310.29,4200.0,1299.2622,1299.272,1293.6629,1293.9394,4200.0
2020-03-16 12:55:00,1310.01,1311.76,1305.34,1308.75,2500.0,1293.6629,1295.3911,1289.0512,1292.4186,2500.0
2020-03-16 13:00:00,1310.01,1312.34,1307.58,1312.34,1100.0,1293.6629,1295.9639,1291.2632,1295.9639,1100.0
2020-03-16 13:05:00,1310.78,1310.78,1308.05,1308.05,1700.0,1294.4233,1294.4233,1291.7274,1291.7274,1700.0
2020-03-16 13:10:00,1308.02,1308.88,1300.0,1301.43,9045.0,1291.6978,1292.547,1283.7778,1285.19,9045.0
2020-03-16 13:15:00,1301.43,1301.49,1300.0,1300.0,7670.0,1285.19,1285.2492,1283.7778,1283.7778,7670.0
2020-03-16 13:20:00,1301.52,1302.75,1300.26,1302.05,2800.0,1285.2789,1286.4935,1284.0346,1285.8023,2800.0
2020-03-16 13:25:00,1300.13,1300.26,1285.97,1285.97,8124.0,1283.9062,1284.0346,1269.9229,1269.9229,8124.0
2020-03-16 13:30:00,1285.27,1289.77,1280.0,1281.81,5025.0,1269.2316,1273.6755,1264.0274,1265.8148,5025.0
2020-03-16 13:35:00,1281.68,1281.71,1273.33,1274.18,9752.0,1265.6864,1265.7161,1257.4406,1258.28,9752.0
2020-03-16 13:40:00,1273.08,1274.18,1266.41,1266.42,3651.0,1257.1938,1258.28,1250.607,1250.6169,3651.0
2020-03-16 13:45:00,1267.93,1269.45,1260.29,1264.09,3280.0,1252.108,1253.6091,1244.5634,1248.3159,3280.0
2020-03-16 13:50:00,1265.0,1266.01,1260.66,1261.14,3210.0,1249.2146,1250.212,1244.9287,1245.4028,3210.0
2020-03-16 13:55:00,1260.14,1263.64,1256.2,1258.27,2104.0,1244.4152,1247.8716,1240.5244,1242.5686,2104.0
2020-03-16 14:00:00,1257.94,1259.88,1252.21,1253.64,2708.0,1242.2427,1244.1585,1236.5842,1237.9963,2708.0
2020-03-16 14:05:00,1255.2,1270.66,1255.04,1265.05,6348.0,1239.5369,1254.804,1239.3789,1249.264,6348.0
2020-03-16 14:10:00,1266.22,1275.51,1266.22,1273.58,3806.0,1250.4194,1259.5934,1250.4194,1257.6875,3806.0
2020-03-16 14:15:00,1274.52,1280.26,1271.92,1273.66,3368.0,1258.6158,1264.2842,1256.0482,1257.7665,3368.0
2020-03-16 14:20:00,1274.39,1275.21,1272.4,1273.0,1800.0,1258.4874,1259.2972,1256.5222,1257.1148,1800.0
2020-03-16 14:25:00,1271.81,1273.8,1267.66,1272.44,4572.0,1255.9396,1257.9048,1251.8414,1256.5617,4572.0
2020-03-16 14:30:00,1272.36,1281.0,1270.75,1281.0,1912.0,1256.4827,1265.0149,1254.8928,1265.0149,1912.0
2020-03-16 14:35:00,1280.01,1283.08,1274.73,1274.74,3300.0,1264.0373,1267.069,1258.8232,1258.833,3300.0
2020-03-16 14:40:00,1274.74,1274.74,1271.01,1271.65,2630.0,1258.833,1258.833,1255.1496,1255.7816,2630.0
2020-03-16 14:45:00,1272.82,1280.88,1272.81,1277.76,3360.0,1256.937,1264.8964,1256.9271,1261.8154,3360.0
2020-03-16 14:50:00,1277.77,1286.49,1277.33,1285.81,1392.0,1261.8252,1270.4364,1261.3907,1269.7649,1392.0
2020-03-16 14:55:00,1286.65,1299.91,1285.29,1298.54,3327.0,1270.5944,1283.689,1269.2514,1282.3361,3327.0
2020-03-16 15:00:00,1299.76,1300.26,1292.62,1294.97,5795.0,1283.5408,1284.0346,1276.4899,1278.8106,5795.0
2020-03-16 15:05:00,1294.98,1295.44,1291.0,1293.81,4767.0,1278.8205,1279.2747,1274.8901,1277.6651,4767.0
2020-03-16 15:10:00,1294.3,1298.43,1289.63,1298.43,4184.0,1278.149,1282.2274,1273.5372,1282.2274,4184.0
2020-03-16 15:15:00,1298.37,1302.08,1293.64,1300.52,3979.0,1282.1682,1285.8319,1277.4972,1284.2913,3979.0
2020-03-16 15:20:00,1298.8,1302.86,1298.8,1300.82,5396.0,1282.5928,1286.6021,1282.5928,1284.5876,5396.0
2020-03-16 15:25:00,1302.76,1302.76,1298.0,1299.15,4047.0,1286.5034,1286.5034,1281.8028,1282.9384,4047.0
2020-03-16 15:30:00,1298.88,1300.63,1295.92,1299.3,14264.0,1282.6718,1284.4,1279.7487,1283.0866,14264.0
2020-03-16 15:35:00,1298.88,1302.26,1297.66,1302.09,8410.0,1282.6718,1286.0096,1281.467,1285.8418,8410.0
2020-03-16 15:40:00,1300.87,1304.67,1290.02,1304.67,6889.0,1284.637,1288.3896,1273.9224,1288.3896,6889.0
2020-03-16 15:45:00,1302.92,1323.98,1301.87,1318.83,16032.0,1286.6614,1307.4586,1285.6245,1302.3729,16032.0
2020-03-16 15:50:00,1318.64,1319.2,1293.5,1298.28,25073.0,1302.1852,1302.7382,1277.3589,1282.0793,25073.0
2020-03-16 15:55:00,1299.05,1299.88,1278.54,1289.0,38469.0,1282.8397,1283.6593,1262.5856,1272.9151,38469.0
2020-03-17 09:30:00,1309.56,1324.15,1307.98,1320.96,18828.0,1293.2185,1307.6265,1291.6583,1304.4763,18828.0
2020-03-17 09:35:00,1318.01,1321.85,1307.24,1307.24,39065.0,1301.5631,1305.3552,1290.9275,1290.9275,39065.0
2020-03-17 09:40:00,1301.96,1303.88,1281.52,1281.52,6864.0,1285.7134,1287.6094,1265.5284,1265.5284,6864.0
2020-03-17 09:45:00,1288.96,1316.62,1288.96,1300.0,7304.0,1272.8756,1300.1904,1272.8756,1283.7778,7304.0
2020-03-17 09:50:00,1299.35,1300.66,1275.5,1275.5,9410.0,1283.1359,1284.4296,1259.5836,1259.5836,9410.0
2020-03-17 09:55:00,1272.51,1277.34,1262.23,1265.69,17926.0,1256.6309,1261.4006,1246.4792,1249.896,17926.0
2020-03-17 10:00:00,1264.3,1265.69,1252.9,1260.02,13213.0,1248.5233,1249.896,1237.2656,1244.2967,13213.0
2020-03-17 10:05:00,1264.43,1297.59,1261.51,1291.42,14077.0,1248.6517,1281.3979,1245.7681,1275.3049,14077.0
2020-03-17 10:10:00,1286.48,1290.17,1271.53,1273.7,7077.0,1270.4265,1274.0705,1255.6631,1257.806,7077.0
2020-03-17 10:15:00,1271.53,1275.72,1260.01,1261.03,9026.0,1255.6631,1259.8008,1244.2869,1245.2941,9026.0
2020-03-17 10:20:00,1262.21,1267.47,1261.53,1264.69,8370.0,1246.4594,1251.6538,1245.7879,1248.9085,8370.0
2020-03-17 10:25:00,1265.79,1274.77,1265.65,1274.77,5173.0,1249.9947,1258.8627,1249.8565,1258.8627,5173.0
2020-03-17 10:30:00,1276.56,1290.39,1274.75,1274.75,4416.0,1260.6303,1274.2878,1258.8429,1258.8429,4416.0
2020-03-17 10:35:00,1277.0,1279.44,1264.96,1267.01,4417.0,1261.0648,1263.4744,1249.1751,1251.1995,4417.0
2020-03-17 10:40:00,1266.38,1281.34,1264.0,1280.79,5521.0,1250.5774,1265.3507,1248.2271,1264.8076,5521.0
2020-03-17 10:45:00,1280.83,1289.74,1275.73,1286.97,2790.0,1264.8471,1273.6459,1259.8107,1270.9104,2790.0
2020-03-17 10:50:00,1284.76,1284.76,1273.77,1281.63,3959.0,1268.728,1268.728,1257.8752,1265.6371,3959.0
2020-03-17 10:55:00,1278.01,1297.22,1278.01,1295.26,5025.0,1262.0622,1281.0325,1262.0622,1279.097,5025.0
2020-03-17 11:00:00,1294.92,1298.39,1292.31,1294.29,6752.0,1278.7612,1282.1879,1276.1838,1278.1391,6752.0
2020-03-17 11:05:00,1294.93,1308.0,1291.34,1301.43,17062.0,1278.7711,1291.678,1275.2259,1285.19,17062.0
2020-03-17 11:10:00,1306.16,1323.35,1306.16,1321.59,6382.0,1289.861,1306.8365,1289.861,1305.0984,6382.0
2020-03-17 11:15:00,1322.08,1330.44,1320.16,1330.22,7229.0,1305.5823,1313.838,1303.6863,1313.6207,7229.0
2020-03-17 11:20:00,1330.89,1334.14,1323.38,1324.0,5470.0,1314.2824,1317.4918,1306.8661,1307.4784,5470.0
2020-03-17 11:25:00,1322.72,1333.45,1322.72,1330.23,1681.0,1306.2143,1316.8104,1306.2143,1313.6306,1681.0
2020-03-17 11:30:00,1330.26,1339.99,1329.63,1333.17,4100.0,1313.6602,1323.2688,1313.0381,1316.5339,4100.0
2020-03-17 11:35:00,1333.48,1333.48,1321.92,1325.39,7292.0,1316.8401,1316.8401,1305.4243,1308.851,7292.0
2020-03-17 11:40:00,1325.97,1337.34,1325.97,1331.63,2893.0,1309.4238,1320.6519,1309.4238,1315.0131,2893.0
2020-03-17 11:45:00,1332.82,1336.76,1332.29,1336.76,2350.0,1316.1883,1320.0791,1315.6649,1320.0791,2350.0
2020-03-17 11:50:00,1337.09,1346.27,1335.13,1337.65,6700.0,1320.405,1329.4705,1318.4695,1320.958,6700.0
2020-03-17 11:55:00,1339.25,1342.65,1335.33,1338.97,1200.0,1322.5381,1325.8956,1318.667,1322.2615,1200.0
2020-03-17 12:00:00,1338.21,1338.59,1335.01,1338.15,1200.0,1321.511,1321.8863,1318.351,1321.4518,1200.0
2020-03-17 12:05:00,1339.79,1349.08,1337.92,1349.06,7400.0,1323.0713,1332.2454,1321.2246,1332.2256,7400.0
2020-03-17 12:10:00,1354.57,1368.0,1351.72,1367.07,6707.0,1337.6669,1350.9293,1334.8524,1350.0109,6707.0
2020-03-17 12:15:00,1366.97,1366.97,1339.03,1349.73,6781.0,1349.9121,1349.9121,1322.3208,1332.8873,6781.0
2020-03-17 12:20:00,1351.56,1358.17,1347.29,1347.29,4495.0,1334.6944,1341.222,1330.4777,1330.4777,4495.0
2020-03-17 12:25:00,1346.47,1348.32,1342.94,1345.81,8947.0,1329.668,1331.4949,1326.182,1329.0162,8947.0
2020-03-17 12:30:00,1348.07,1349.99,1345.61,1348.34,1995.0,1331.248,1333.144,1328.8187,1331.5146,1995.0
2020-03-17 12:35:00,1344.99,1348.07,1343.34,1344.64,5409.0,1328.2064,1331.248,1326.577,1327.8608,5409.0
2020-03-17 12:40:00,1344.56,1344.67,1340.34,1343.0,6079.0,1327.7818,1327.8904,1323.6145,1326.2413,6079.0
2020-03-17 12:45:00,1343.89,1353.77,1343.89,1352.56,2185.0,1327.1202,1336.8769,1327.1202,1335.682,2185.0
2020-03-17 12:50:00,1350.01,1350.01,1338.56,1345.5,15122.0,1333.1638,1333.1638,1321.8567,1328.7101,15122.0
2020-03-17 12:55:00,1345.5,1354.67,1344.02,1354.66,3471.0,1328.7101,1337.7656,1327.2485,1337.7558,3471.0
2020-03-17 13:00:00,1355.62,1362.63,1353.96,1358.11,1800.0,1338.7038,1345.6263,1337.0645,1341.1627,1800.0
2020-03-17 13:05:00,1358.18,1361.73,1346.22,1346.22,5371.0,1341.2318,1344.7375,1329.4211,1329.4211,5371.0
2020-03-17 13:10:00,1342.75,1346.59,1333.13,1333.13,7006.0,1325.9944,1329.7865,1316.4944,1316.4944,7006.0
2020-03-17 13:15:00,1334.38,1335.8,1324.49,1328.8,9403.0,1317.7288,1319.1311,1307.9622,1312.2185,9403.0
2020-03-17 13:20:00,1339.65,1340.72,1332.53,1339.74,4632.0,1322.9331,1323.9897,1315.9019,1323.0219,4632.0
2020-03-17 13:25:00,1341.31,1346.42,1338.77,1345.99,5015.0,1324.5723,1329.6186,1322.064,1329.1939,5015.0
2020-03-17 13:30:00,1346.7,1353.45,1344.25,1351.25,5224.0,1329.8951,1336.5609,1327.4757,1334.3883,5224.0
2020-03-17 13:35:00,1353.44,1354.32,1349.74,1352.48,1995.0,1336.551,1337.42,1332.8972,1335.603,1995.0
2020-03-17 13:40:00,1352.57,1357.01,1352.56,1355.84,3122.0,1335.6918,1340.0764,1335.682,1338.921,3122.0
2020-03-17 13:45:00,1355.4,1359.87,1354.51,1358.39,4764.0,1338.4865,1342.9007,1337.6076,1341.4392,4764.0
2020-03-17 13:50:00,1358.51,1359.98,1352.94,1352.95,7091.0,1341.5577,1343.0094,1336.0572,1336.0671,7091.0
2020-03-17 13:55:00,1352.94,1358.0,1351.88,1356.75,6005.0,1336.0572,1341.0541,1335.0104,1339.8197,6005.0
2020-03-17 14:00:00,1357.41,1360.0,1355.62,1359.37,6982.0,1340.4714,1343.0291,1338.7038,1342.407,6982.0
2020-03-17 14:05:00,1362.87,1369.14,1362.65,1369.14,2998.0,1345.8633,1352.0551,1345.6461,1352.0551,2998.0
2020-03-17 14:10:00,1369.23,1369.23,1359.47,1360.03,3913.0,1352.1439,1352.1439,1342.5057,1343.0587,3913.0
2020-03-17 14:15:00,1361.05,1361.06,1351.38,1351.38,2502.0,1344.066,1344.0759,1334.5167,1334.5167,2502.0
2020-03-17 14:20:00,1350.77,1352.8,1342.46,1343.78,4901.0,1333.9143,1335.919,1325.708,1327.0115,4901.0
2020-03-17 14:25:00,1342.36,1354.94,1340.93,1345.46,6547.0,1325.6092,1338.0323,1324.1971,1328.6706,6547.0
2020-03-17 14:30:00,1347.63,1350.97,1341.85,1350.97,3603.0,1330.8135,1334.1118,1325.1056,1334.1118,3603.0
2020-03-17 14:35:00,1345.74,1359.98,1345.73,1358.85,2583.0,1328.9471,1343.0094,1328.9372,1341.8935,2583.0
2020-03-17 14:40:00,1358.0,1358.79,1350.02,1353.39,3931.0,1341.0541,1341.8342,1333.1737,1336.5016,3931.0
2020-03-17 14:45:00,1351.99,1354.34,1344.3,1345.6,7663.0,1335.1191,1337.4398,1327.525,1328.8088,7663.0
2020-03-17 14:50:00,1346.9,1347.08,1339.46,1342.88,3682.0,1330.0926,1330.2703,1322.7454,1326.1228,3682.0
2020-03-17 14:55:00,1343.07,1350.44,1343.06,1348.08,3305.0,1326.3104,1333.5884,1326.3005,1331.2579,3305.0
2020-03-17 15:00:00,1349.05,1350.17,1336.41,1337.07,7228.0,1332.2158,1333.3218,1319.7335,1320.3853,7228.0
2020-03-17 15:05:00,1336.95,1341.24,1326.0,1338.83,9894.0,1320.2668,1324.5032,1309.4534,1322.1233,9894.0
2020-03-17 15:10:00,1338.89,1338.99,1320.56,1322.97,7663.0,1322.1825,1322.2813,1304.0813,1306.4612,7663.0
2020-03-17 15:15:00,1323.54,1323.87,1311.62,1314.78,7870.0,1307.0241,1307.35,1295.2528,1298.3734,7870.0
2020-03-17 15:20:00,1320.9,1320.96,1305.68,1307.96,8804.0,1304.417,1304.4763,1289.387,1291.6385,8804.0
2020-03-17 15:25:00,1306.24,1306.92,1296.0,1296.21,15092.0,1289.94,1290.6115,1279.8278,1280.0351,15092.0
2020-03-17 15:30:00,1297.02,1315.49,1295.95,1312.85,15720.0,1280.835,1299.0745,1279.7784,1296.4675,15720.0
2020-03-17 15:35:00,1313.76,1339.51,1312.93,1336.28,7538.0,1297.3661,1322.7948,1296.5465,1319.6051,7538.0
2020-03-17 15:40:00,1335.29,1342.32,1328.19,1339.75,19619.0,1318.6275,1325.5697,1311.6161,1323.0318,19619.0
2020-03-17 15:45:00,1339.7,1359.0,1338.13,1358.28,16290.0,1322.9824,1342.0416,1321.432,1341.3306,16290.0
2020-03-17 15:50:00,1357.91,1360.1,1353.58,1358.98,32894.0,1340.9652,1343.1279,1336.6892,1342.0219,32894.0
2020-03-17 15:55:00,1357.9,1370.52,1355.76,1370.52,27864.0,1340.9553,1353.4178,1338.842,1353.4178,27864.0
2020-03-18 09:30:00,1277.86,1294.89,1265.02,1287.79,19325.0,1261.9141,1278.7316,1249.2343,1271.7202,19325.0
2020-03-18 09:35:00,1280.09,1288.81,1275.02,1285.55,14923.0,1264.1163,1272.7275,1259.1096,1269.5082,14923.0
2020-03-18 09:40:00,1285.57,1316.04,1285.3,1308.0,12347.0,1269.5279,1299.6177,1269.2613,1291.678,12347.0
2020-03-18 09:45:00,1306.0,1307.65,1288.87,1304.3,9425.0,1289.703,1291.3324,1272.7867,1288.0242,9425.0
2020-03-18 09:50:00,1304.28,1327.1,1303.87,1320.3,5628.0,1288.0044,1310.5397,1287.5995,1303.8245,5628.0
2020-03-18 09:55:00,1322.42,1322.42,1306.16,1307.89,2443.0,1305.9181,1305.9181,1289.861,1291.5694,2443.0
2020-03-18 10:00:00,1306.19,1310.23,1302.0,1310.22,5135.0,1289.8906,1293.8802,1285.7529,1293.8703,5135.0
2020-03-18 10:05:00,1308.32,1312.94,1293.24,1293.24,4913.0,1291.994,1296.5564,1277.1022,1277.1022,4913.0
2020-03-18 10:10:00,1293.64,1299.64,1293.51,1297.35,2350.0,1277.4972,1283.4223,1277.3688,1281.1609,2350.0
2020-03-18 10:15:00,1299.0,1304.16,1288.29,1288.29,6092.0,1282.7903,1287.8859,1272.214,1272.214,6092.0
2020-03-18 10:20:00,1289.41,1290.05,1278.39,1278.39,12884.0,1273.32,1273.952,1262.4375,1262.4375,12884.0
2020-03-18 10:25:00,1276.7,1278.19,1262.01,1262.01,4600.0,1260.7686,1262.24,1246.2619,1246.2619,4600.0
2020-03-18 10:30:00,1262.19,1262.19,1235.04,1238.0,8190.0,1246.4397,1246.4397,1219.6284,1222.5515,8190.0
2020-03-18 10:35:00,1235.05,1256.57,1230.85,1252.88,4540.0,1219.6383,1240.8898,1215.4907,1237.2458,4540.0
2020-03-18 10:40:00,1256.96,1266.72,1254.47,1261.03,7600.0,1241.2749,1250.9131,1238.816,1245.2941,7600.0
2020-03-18 10:45:00,1259.98,1261.29,1246.21,1248.13,7157.0,1244.2572,1245.5509,1230.6591,1232.5551,7157.0
2020-03-18 10:50:00,1249.04,1249.04,1230.01,1238.5,12740.0,1233.4537,1233.4537,1214.6612,1223.0453,12740.0
2020-03-18 10:55:00,1238.73,1259.2,1238.73,1239.41,12520.0,1223.2724,1243.487,1223.2724,1223.9439,12520.0
2020-03-18 11:00:00,1240.11,1241.45,1231.13,1231.13,9557.0,1224.6352,1225.9585,1215.7672,1215.7672,9557.0
2020-03-18 11:05:00,1233.41,1233.41,1225.6,1227.03,4500.0,1218.0188,1218.0188,1210.3062,1211.7184,4500.0
2020-03-18 11:10:00,1226.21,1226.21,1216.24,1221.09,6833.0,1210.9086,1210.9086,1201.063,1205.8525,6833.0
2020-03-18 11:15:00,1218.32,1232.57,1216.44,1229.48,7074.0,1203.1171,1217.1893,1201.2605,1214.1378,7074.0
2020-03-18 11:20:00,1230.08,1232.0,1227.0,1227.42,5984.0,1214.7303,1216.6264,1211.6888,1212.1035,5984.0
2020-03-18 11:25:00,1228.0,1228.0,1220.3,1223.27,9252.0,1212.6763,1212.6763,1205.0724,1208.0053,9252.0
2020-03-18 11:30:00,1224.41,1227.04,1220.3,1225.0,5100.0,1209.1311,1211.7283,1205.0724,1209.7137,5100.0
2020-03-18 11:35:00,1228.21,1236.73,1225.59,1229.58,2700.0,1212.8837,1221.2974,1210.2964,1214.2366,2700.0
2020-03-18 11:40:00,1224.84,1226.47,1220.11,1226.46,2205.0,1209.5557,1211.1654,1204.8848,1211.1555,2205.0
2020-03-18 11:45:00,1225.71,1232.97,1220.08,1232.97,2109.0,1210.4149,1217.5843,1204.8551,1217.5843,2109.0
2020-03-18 11:50:00,1234.59,1250.0,1234.59,1240.13,4801.0,1219.1841,1234.4018,1219.1841,1224.6549,4801.0
2020-03-18 11:55:00,1244.78,1244.78,1234.33,1236.57,2461.0,1229.2469,1229.2469,1218.9273,1221.1394,2461.0
2020-03-18 12:00:00,1235.18,1240.65,1226.86,1234.77,3622.0,1219.7667,1225.1684,1211.5505,1219.3618,3622.0
2020-03-18 12:05:00,1234.77,1240.41,1228.86,1238.76,3500.0,1219.3618,1224.9314,1213.5256,1223.302,3500.0
2020-03-18 12:10:00,1238.76,1238.81,1230.59,1231.9,900.0,1223.302,1223.3514,1215.234,1216.5276,900.0
2020-03-18 12:15:00,1231.63,1231.63,1218.1,1220.73,3800.0,1216.261,1216.261,1202.8998,1205.497,3800.0
2020-03-18 12:20:00,1218.24,1242.89,1214.61,1234.43,5843.0,1203.0381,1227.3805,1199.4534,1219.0261,5843.0
2020-03-18 12:25:00,1237.74,1244.0,1237.74,1241.04,1303.0,1222.2948,1228.4766,1222.2948,1225.5536,1303.0
2020-03-18 12:30:00,1241.62,1249.27,1232.31,1243.89,5255.0,1226.1263,1233.6809,1216.9325,1228.368,5255.0
2020-03-18 12:35:00,1239.54,1239.54,1230.55,1230.55,638.0,1224.0723,1224.0723,1215.1945,1215.1945,638.0
2020-03-18 12:40:00,1230.33,1232.89,1228.05,1228.39,1400.0,1214.9772,1217.5053,1212.7257,1213.0614,1400.0
2020-03-18 12:45:00,1228.37,1228.37,1217.72,1219.04,1665.0,1213.0417,1213.0417,1202.5246,1203.8281,1665.0
2020-03-18 12:50:00,1215.14,1215.14,1204.99,1205.0,4710.0,1199.9768,1199.9768,1189.9534,1189.9633,4710.0
2020-03-18 12:55:00,1202.52,1202.6,1200.73,1201.38,600.0,1187.5142,1187.5933,1185.7466,1186.3885,600.0
2020-03-18 13:00:00,1201.38,1201.38,1201.38,1201.38,0.0,1186.3885,1186.3885,1186.3885,1186.3885,0.0
2020-03-18 13:05:00,1201.38,1201.38,1201.38,1201.38,0.0,1186.3885,1186.3885,1186.3885,1186.3885,0.0
2020-03-18 13:10:00,1200.0,1200.18,1190.94,1192.51,4454.0,1185.0257,1185.2034,1176.0788,1177.6292,4454.0
2020-03-18 13:15:00,1191.01,1192.08,1186.89,1188.63,3000.0,1176.1479,1177.2045,1172.0793,1173.7976,3000.0
2020-03-18 13:20:00,1188.43,1190.49,1185.82,1187.91,2146.0,1173.6001,1175.6344,1171.0226,1173.0866,2146.0
2020-03-18 13:25:00,1192.52,1192.77,1188.65,1190.64,6452.0,1177.639,1177.8859,1173.8173,1175.7825,6452.0
2020-03-18 13:30:00,1190.64,1192.3,1178.34,1180.57,4640.0,1175.7825,1177.4218,1163.636,1165.8382,4640.0
2020-03-18 13:35:00,1179.9,1189.91,1177.38,1187.59,8961.0,1165.1765,1175.0616,1162.688,1172.7706,8961.0
2020-03-18 13:40:00,1192.29,1212.13,1185.26,1207.35,13088.0,1177.4119,1197.0043,1170.4696,1192.284,13088.0
2020-03-18 13:45:00,1207.35,1215.63,1201.88,1215.63,7607.0,1192.284,1200.4607,1186.8822,1200.4607,7607.0
2020-03-18 13:50:00,1216.22,1224.98,1211.77,1216.69,4122.0,1201.0433,1209.694,1196.6488,1201.5074,4122.0
2020-03-18 13:55:00,1218.18,1224.99,1215.77,1223.21,3825.0,1202.9788,1209.7039,1200.5989,1207.9461,3825.0
2020-03-18 14:00:00,1223.2,1223.2,1215.9,1215.9,1200.0,1207.9362,1207.9362,1200.7273,1200.7273,1200.0
2020-03-18 14:05:00,1209.89,1211.41,1207.72,1211.41,3655.0,1194.7923,1196.2933,1192.6494,1196.2933,3655.0
2020-03-18 14:10:00,1210.31,1222.43,1209.71,1214.79,12358.0,1195.207,1207.1758,1194.6145,1199.6311,12358.0
2020-03-18 14:15:00,1216.75,1217.0,1208.02,1208.94,4053.0,1201.5667,1201.8136,1192.9456,1193.8541,4053.0
2020-03-18 14:20:00,1204.2,1209.97,1203.7,1209.7,3695.0,1189.1733,1194.8713,1188.6795,1194.6047,3695.0
2020-03-18 14:25:00,1207.64,1207.65,1201.26,1202.13,1766.0,1192.5704,1192.5802,1186.27,1187.1291,1766.0
2020-03-18 14:30:00,1204.28,1204.9,1198.27,1201.4,4484.0,1189.2523,1189.8646,1183.3173,1186.4082,4484.0
2020-03-18 14:35:00,1198.69,1199.81,1195.02,1197.14,4680.0,1183.732,1184.8381,1180.1078,1182.2014,4680.0
2020-03-18 14:40:00,1197.15,1197.15,1179.41,1179.41,5039.0,1182.2113,1182.2113,1164.6926,1164.6926,5039.0
2020-03-18 14:45:00,1180.63,1180.88,1165.02,1173.11,13863.0,1165.8974,1166.1443,1150.4822,1158.4712,13863.0
2020-03-18 14:50:00,1174.21,1206.73,1173.57,1205.11,13756.0,1159.5575,1191.6717,1158.9255,1190.0719,13756.0
2020-03-18 14:55:00,1203.22,1216.34,1202.7,1214.25,5254.0,1188.2055,1201.1618,1187.692,1199.0979,5254.0
2020-03-18 15:00:00,1214.0,1215.62,1200.3,1200.3,14713.0,1198.851,1200.4508,1185.322,1185.322,14713.0
2020-03-18 15:05:00,1199.83,1200.15,1191.05,1191.06,4087.0,1184.8578,1185.1738,1176.1874,1176.1973,4087.0
2020-03-18 15:10:00,1191.34,1200.08,1191.34,1196.39,6901.0,1176.4738,1185.1047,1176.4738,1181.4607,6901.0
2020-03-18 15:15:00,1197.97,1197.98,1180.07,1185.03,3236.0,1183.021,1183.0309,1165.3444,1170.2425,3236.0
2020-03-18 15:20:00,1187.45,1187.83,1179.0,1179.0,5524.0,1172.6323,1173.0076,1164.2877,1164.2877,5524.0
2020-03-18 15:25:00,1179.43,1180.03,1175.0,1175.0,4446.0,1164.7124,1165.3049,1160.3377,1160.3377,4446.0
2020-03-18 15:30:00,1171.51,1178.18,1168.78,1172.1,3810.0,1156.8912,1163.478,1154.1953,1157.4738,3810.0
2020-03-18 15:35:00,1171.52,1172.13,1165.28,1165.34,6900.0,1156.9011,1157.5035,1150.739,1150.7982,6900.0
2020-03-18 15:40:00,1165.86,1197.16,1165.29,1196.8,13425.0,1151.3117,1182.2211,1150.7488,1181.8656,13425.0
2020-03-18 15:45:00,1194.32,1194.6,1181.03,1187.56,9226.0,1179.4166,1179.6931,1166.2924,1172.7409,9226.0
2020-03-18 15:50:00,1187.86,1215.77,1187.86,1213.66,19117.0,1173.0372,1200.5989,1173.0372,1198.5152,19117.0
2020-03-18 15:55:00,1214.81,1240.01,1206.24,1230.96,30869.0,1199.6509,1224.5364,1191.1878,1215.5994,30869.0
2020-03-19 09:30:00,1211.16,1227.55,1196.74,1197.22,29257.0,1196.0464,1212.2319,1181.8064,1182.2804,29257.0
2020-03-19 09:35:00,1201.25,1202.99,1165.0,1165.01,6530.0,1186.2601,1187.9784,1150.4624,1150.4723,6530.0
2020-03-19 09:40:00,1168.12,1170.24,1164.99,1165.71,10661.0,1153.5435,1155.6371,1150.4526,1151.1636,10661.0
2020-03-19 09:45:00,1164.34,1164.36,1150.0,1163.12,11657.0,1149.8107,1149.8304,1135.6496,1148.6059,11657.0
2020-03-19 09:50:00,1162.6,1180.46,1162.59,1180.45,19207.0,1148.0924,1165.7295,1148.0825,1165.7197,19207.0
2020-03-19 09:55:00,1182.3,1187.99,1177.23,1185.09,10983.0,1167.5466,1173.1656,1162.5398,1170.3018,10983.0
2020-03-19 10:00:00,1182.24,1187.18,1175.0,1177.06,8569.0,1167.4873,1172.3657,1160.3377,1162.372,8569.0
2020-03-19 10:05:00,1177.08,1180.0,1170.99,1174.92,5001.0,1162.3917,1165.2753,1156.3777,1160.2587,5001.0
2020-03-19 10:10:00,1174.34,1203.65,1173.2,1202.85,39891.0,1159.6859,1188.6301,1158.5601,1187.8401,39891.0
2020-03-19 10:15:00,1200.14,1210.53,1198.64,1209.29,23548.0,1185.1639,1195.4243,1183.6827,1194.1998,23548.0
2020-03-19 10:20:00,1208.0,1213.04,1190.0,1190.0,3190.0,1192.9259,1197.903,1175.1505,1175.1505,3190.0
2020-03-19 10:25:00,1195.3,1200.0,1195.0,1195.0,6835.0,1180.3843,1185.0257,1180.0881,1180.0881,6835.0
2020-03-19 10:30:00,1198.95,1202.54,1196.4,1202.14,2238.0,1183.9888,1187.534,1181.4706,1187.139,2238.0
2020-03-19 10:35:00,1200.66,1210.0,1197.13,1203.3,18352.0,1185.6775,1194.9009,1182.1915,1188.2845,18352.0
2020-03-19 10:40:00,1200.87,1201.76,1190.0,1190.02,6191.0,1185.8848,1186.7637,1175.1505,1175.1702,6191.0
2020-03-19 10:45:00,1192.75,1203.49,1188.22,1188.23,3563.0,1177.8662,1188.4721,1173.3927,1173.4026,3563.0
2020-03-19 10:50:00,1185.0,1198.1,1184.99,1197.1,11074.0,1170.2129,1183.1494,1170.203,1182.1619,11074.0
2020-03-19 10:55:00,1197.1,1214.62,1196.5,1212.41,6977.0,1182.1619,1199.4633,1181.5694,1197.2808,6977.0
2020-03-19 11:00:00,1210.28,1210.28,1201.38,1201.41,5385.0,1195.1774,1195.1774,1186.3885,1186.4181,5385.0
2020-03-19 11:05:00,1203.36,1203.36,1190.15,1198.76,7888.0,1188.3438,1188.3438,1175.2986,1183.8012,7888.0
2020-03-19 11:10:00,1198.77,1213.8,1197.84,1213.68,3397.0,1183.811,1198.6535,1182.8926,1198.535,3397.0
2020-03-19 11:15:00,1209.04,1218.99,1209.04,1211.57,1821.0,1193.9529,1203.7787,1193.9529,1196.4513,1821.0
2020-03-19 11:20:00,1211.57,1226.67,1211.55,1224.09,4974.0,1196.4513,1211.3629,1196.4316,1208.8151,4974.0
2020-03-19 11:25:00,1227.13,1233.16,1220.73,1231.44,6989.0,1211.8172,1217.7719,1205.497,1216.0734,6989.0
2020-03-19 11:30:00,1230.78,1234.77,1224.68,1230.92,4852.0,1215.4216,1219.3618,1209.3977,1215.5599,4852.0
2020-03-19 11:35:00,1230.92,1236.64,1228.99,1232.91,10510.0,1215.5599,1221.2085,1213.6539,1217.525,10510.0
2020-03-19 11:40:00,1232.88,1235.41,1221.92,1225.6,2907.0,1217.4954,1219.9938,1206.6722,1210.3062,2907.0
2020-03-19 11:45:00,1222.15,1225.6,1211.85,1215.19,5840.0,1206.8993,1210.3062,1196.7278,1200.0261,5840.0
2020-03-19 11:50:00,1217.81,1229.51,1216.0,1220.21,6217.0,1202.6135,1214.1675,1200.826,1204.9835,6217.0
2020-03-19 11:55:00,1222.0,1222.0,1200.02,1204.01,6651.0,1206.7512,1206.7512,1185.0454,1188.9857,6651.0
2020-03-19 12:00:00,1202.8,1202.8,1193.42,1193.43,10451.0,1187.7908,1187.7908,1178.5278,1178.5377,10451.0
2020-03-19 12:05:00,1193.59,1193.59,1180.06,1181.03,7105.0,1178.6957,1178.6957,1165.3345,1166.2924,7105.0
2020-03-19 12:10:00,1180.26,1180.9,1172.11,1178.0,4140.0,1165.532,1166.164,1157.4837,1163.3002,4140.0
2020-03-19 12:15:00,1180.5,1181.83,1178.17,1181.51,2200.0,1165.769,1167.0824,1163.4681,1166.7664,2200.0
2020-03-19 12:20:00,1181.54,1191.11,1181.53,1185.35,1320.0,1166.7961,1176.2466,1166.7862,1170.5585,1320.0
2020-03-19 12:25:00,1187.67,1188.72,1172.62,1182.65,5469.0,1172.8496,1173.8865,1157.9874,1167.8922,5469.0
2020-03-19 12:30:00,1188.83,1192.05,1181.63,1181.64,1386.0,1173.9951,1177.1749,1166.8849,1166.8948,1386.0
2020-03-19 12:35:00,1181.06,1183.99,1167.93,1172.93,1503.0,1166.322,1169.2155,1153.3559,1158.2935,1503.0
2020-03-19 12:40:00,1175.04,1180.02,1173.29,1180.02,2953.0,1160.3772,1165.295,1158.649,1165.295,2953.0
2020-03-19 12:45:00,1184.91,1185.6,1182.45,1185.6,1688.0,1170.124,1170.8054,1167.6947,1170.8054,1688.0
2020-03-19 12:50:00,1185.6,1200.0,1185.6,1200.0,2871.0,1170.8054,1185.0257,1170.8054,1185.0257,2871.0
2020-03-19 12:55:00,1202.67,1206.59,1202.66,1203.86,2100.0,1187.6624,1191.5335,1187.6525,1188.8375,2100.0
2020-03-19 13:00:00,1203.46,1206.57,1199.47,1200.32,5448.0,1188.4425,1191.5137,1184.5023,1185.3417,5448.0
2020-03-19 13:05:00,1202.84,1203.01,1190.0,1192.38,2390.0,1187.8303,1187.9981,1175.1505,1177.5008,2390.0
2020-03-19 13:10:00,1192.38,1201.0,1190.46,1199.38,4412.0,1177.5008,1186.0132,1175.6047,1184.4134,4412.0
2020-03-19 13:15:00,1192.78,1199.8,1192.78,1197.31,1412.0,1177.8958,1184.8282,1177.8958,1182.3693,1412.0
2020-03-19 13:20:00,1198.88,1200.88,1196.78,1198.92,3668.0,1183.9197,1185.8947,1181.8459,1183.9592,3668.0
2020-03-19 13:25:00,1197.88,1200.57,1190.29,1196.58,9756.0,1182.9322,1185.5886,1175.4369,1181.6484,9756.0
2020-03-19 13:30:00,1200.0,1201.0,1194.21,1200.0,7090.0,1185.0257,1186.0132,1179.3079,1185.0257,7090.0
2020-03-19 13:35:00,1199.03,1209.03,1199.02,1207.98,4402.0,1184.0678,1193.943,1184.0579,1192.9061,4402.0
2020-03-19 13:40:00,1207.67,1209.03,1206.31,1207.65,1700.0,1192.6,1193.943,1191.257,1192.5802,1700.0
2020-03-19 13:45:00,1206.45,1209.19,1206.44,1206.47,2751.0,1191.3952,1194.101,1191.3853,1191.415,2751.0
2020-03-19 13:50:00,1207.88,1214.24,1207.87,1210.82,2617.0,1192.8074,1199.088,1192.7975,1195.7107,2617.0
2020-03-19 13:55:00,1210.82,1214.24,1208.8,1212.29,2557.0,1195.7107,1199.088,1193.7159,1197.1623,2557.0
2020-03-19 14:00:00,1210.7,1211.9,1200.0,1202.93,3304.0,1195.5922,1196.7772,1185.0257,1187.9191,3304.0
2020-03-19 14:05:00,1200.0,1205.89,1196.23,1196.81,4400.0,1185.0257,1190.8422,1181.3027,1181.8755,4400.0
2020-03-19 14:10:00,1198.55,1202.41,1196.83,1200.09,3905.0,1183.5938,1187.4056,1181.8953,1185.1146,3905.0
2020-03-19 14:15:00,1200.24,1202.81,1198.96,1202.81,3719.0,1185.2627,1187.8006,1183.9987,1187.8006,3719.0
2020-03-19 14:20:00,1202.15,1202.44,1199.13,1201.99,2350.0,1187.1489,1187.4352,1184.1666,1186.9909,2350.0
2020-03-19 14:25:00,1201.54,1201.99,1198.07,1201.99,4164.0,1186.5465,1186.9909,1183.1198,1186.9909,4164.0
2020-03-19 14:30:00,1201.81,1207.83,1200.55,1200.57,3573.0,1186.8131,1192.758,1185.5688,1185.5886,3573.0
2020-03-19 14:35:00,1206.35,1206.35,1200.0,1205.93,2251.0,1191.2965,1191.2965,1185.0257,1190.8817,2251.0
2020-03-19 14:40:00,1201.86,1213.61,1201.56,1202.55,9179.0,1186.8625,1198.4659,1186.5662,1187.5439,9179.0
2020-03-19 14:45:00,1204.42,1206.19,1200.47,1203.04,5216.0,1189.3905,1191.1385,1185.4898,1188.0278,5216.0
2020-03-19 14:50:00,1205.75,1206.05,1199.37,1199.37,4050.0,1190.7039,1191.0002,1184.4036,1184.4036,4050.0
2020-03-19 14:55:00,1203.49,1205.71,1200.46,1203.2,5155.0,1188.4721,1190.6644,1185.48,1188.1858,5155.0
2020-03-19 15:00:00,1200.97,1205.64,1184.09,1195.0,16165.0,1185.9836,1190.5953,1169.3142,1180.0881,16165.0
2020-03-19 15:05:00,1195.04,1214.33,1195.04,1210.09,3935.0,1180.1276,1199.1769,1180.1276,1194.9898,3935.0
2020-03-19 15:10:00,1209.74,1209.74,1202.78,1205.0,5120.0,1194.6442,1194.6442,1187.771,1189.9633,5120.0
2020-03-19 15:15:00,1205.16,1210.14,1200.55,1207.87,4104.0,1190.1213,1195.0392,1185.5688,1192.7975,4104.0
2020-03-19 15:20:00,1204.66,1210.0,1202.83,1210.0,7803.0,1189.6275,1194.9009,1187.8204,1194.9009,7803.0
2020-03-19 15:25:00,1210.28,1220.0,1210.27,1219.99,4902.0,1195.1774,1204.7761,1195.1675,1204.7662,4902.0
2020-03-19 15:30:00,1217.84,1218.91,1210.12,1217.48,10304.0,1202.6431,1203.6997,1195.0194,1202.2876,10304.0
2020-03-19 15:35:00,1216.4,1218.7,1210.13,1214.24,10719.0,1201.221,1203.4923,1195.0293,1199.088,10719.0
2020-03-19 15:40:00,1212.17,1226.96,1211.1,1226.37,9900.0,1197.0438,1211.6493,1195.9872,1211.0666,9900.0
2020-03-19 15:45:00,1225.96,1227.26,1210.0,1214.64,11955.0,1210.6618,1211.9455,1194.9009,1199.483,11955.0
2020-03-19 15:50:00,1211.17,1212.53,1192.64,1202.0,23341.0,1196.0563,1197.3993,1177.7575,1187.0007,23341.0
2020-03-19 15:55:00,1206.34,1211.2,1181.85,1192.63,29158.0,1191.2866,1196.0859,1167.1022,1177.7477,29158.0
2020-03-20 09:30:00,1216.34,1216.34,1180.01,1181.71,62611.0,1201.1618,1201.1618,1165.2851,1166.9639,62611.0
2020-03-20 09:35:00,1186.69,1208.76,1178.29,1178.29,3200.0,1171.8818,1193.6764,1163.5866,1163.5866,3200.0
2020-03-20 09:40:00,1179.08,1195.02,1176.0,1182.55,11174.0,1164.3667,1180.1078,1161.3252,1167.7934,11174.0
2020-03-20 09:45:00,1182.05,1198.66,1181.83,1194.86,7692.0,1167.2997,1183.7024,1167.0824,1179.9498,7692.0
2020-03-20 09:50:00,1197.85,1225.23,1190.8,1225.23,7860.0,1182.9025,1209.9409,1175.9405,1209.9409,7860.0
2020-03-20 09:55:00,1226.15,1235.01,1216.6,1216.6,5735.0,1210.8494,1219.5988,1201.4186,1201.4186,5735.0
2020-03-20 10:00:00,1219.84,1227.04,1218.25,1224.81,5343.0,1204.6181,1211.7283,1203.048,1209.5261,5343.0
2020-03-20 10:05:00,1224.81,1240.0,1224.8,1236.86,15342.0,1209.5261,1224.5266,1209.5162,1221.4257,15342.0
2020-03-20 10:10:00,1238.95,1245.0,1223.11,1229.5,9088.0,1223.4897,1229.4642,1207.8473,1214.1576,9088.0
2020-03-20 10:15:00,1229.82,1244.86,1227.75,1237.73,8209.0,1214.4736,1229.3259,1212.4294,1222.2849,8209.0
2020-03-20 10:20:00,1232.0,1248.89,1232.0,1242.11,8192.0,1216.6264,1233.3056,1216.6264,1226.6102,8192.0
2020-03-20 10:25:00,1240.05,1253.1,1240.05,1249.66,10371.0,1224.5759,1237.4631,1224.5759,1234.066,10371.0
2020-03-20 10:30:00,1250.89,1257.0,1250.01,1256.98,3047.0,1235.2807,1241.3144,1234.4116,1241.2947,3047.0
2020-03-20 10:35:00,1253.03,1261.35,1248.0,1257.15,6931.0,1237.394,1245.6101,1232.4267,1241.4625,6931.0
2020-03-20 10:40:00,1255.27,1258.29,1251.46,1256.71,5319.0,1239.606,1242.5883,1235.8435,1241.028,5319.0
2020-03-20 10:45:00,1254.58,1259.22,1252.92,1255.62,7206.0,1238.9246,1243.5067,1237.2853,1239.9516,7206.0
2020-03-20 10:50:00,1255.13,1271.89,1255.12,1269.85,7738.0,1239.4678,1256.0186,1239.4579,1254.0041,7738.0
2020-03-20 10:55:00,1269.85,1299.95,1267.49,1287.91,16962.0,1254.0041,1283.7285,1251.6735,1271.8387,16962.0
2020-03-20 11:00:00,1285.76,1285.76,1265.85,1273.35,8778.0,1269.7155,1269.7155,1250.054,1257.4604,8778.0
2020-03-20 11:05:00,1272.05,1280.2,1263.49,1280.19,4710.0,1256.1766,1264.2249,1247.7234,1264.215,4710.0
2020-03-20 11:10:00,1283.47,1295.56,1277.43,1277.44,5763.0,1267.4541,1279.3932,1261.4895,1261.4994,5763.0
2020-03-20 11:15:00,1276.72,1282.26,1263.68,1270.43,5752.0,1260.7883,1266.2592,1247.9111,1254.5768,5752.0
2020-03-20 11:20:00,1274.42,1274.42,1256.81,1263.82,18696.0,1258.517,1258.517,1241.1268,1248.0493,18696.0
2020-03-20 11:25:00,1268.34,1277.31,1252.09,1266.03,14135.0,1252.5129,1261.371,1236.4657,1250.2317,14135.0
2020-03-20 11:30:00,1262.11,1265.0,1251.24,1258.0,7716.0,1246.3607,1249.2146,1235.6263,1242.3019,7716.0
2020-03-20 11:35:00,1255.23,1266.0,1241.1,1247.97,20993.0,1239.5665,1250.2021,1225.6128,1232.3971,20993.0
2020-03-20 11:40:00,1241.2,1255.01,1241.2,1250.42,26202.0,1225.7116,1239.3492,1225.7116,1234.8165,26202.0
2020-03-20 11:45:00,1246.41,1254.64,1244.74,1250.35,3980.0,1230.8566,1238.9839,1229.2074,1234.7474,3980.0
2020-03-20 11:50:00,1250.23,1251.07,1241.27,1248.3,6083.0,1234.6289,1235.4584,1225.7807,1232.723,6083.0
2020-03-20 11:55:00,1247.44,1252.45,1247.43,1251.0,14121.0,1231.8737,1236.8212,1231.8638,1235.3893,14121.0
2020-03-20 12:00:00,1251.19,1254.37,1247.89,1247.89,1841.0,1235.5769,1238.7172,1232.3181,1232.3181,1841.0
2020-03-20 12:05:00,1245.92,1250.26,1244.92,1248.52,5929.0,1230.3727,1234.6585,1229.3852,1232.9402,5929.0
2020-03-20 12:10:00,1248.4,1250.76,1247.91,1250.76,5549.0,1232.8217,1235.1523,1232.3378,1235.1523,5549.0
2020-03-20 12:15:00,1250.0,1251.26,1245.1,1250.0,6242.0,1234.4018,1235.646,1229.5629,1234.4018,6242.0
2020-03-20 12:20:00,1249.78,1251.74,1243.01,1249.6,6392.0,1234.1845,1236.1201,1227.499,1234.0068,6392.0
2020-03-20 12:25:00,1249.18,1249.19,1238.8,1240.0,6834.0,1233.592,1233.6019,1223.3415,1224.5266,6834.0
2020-03-20 12:30:00,1239.04,1248.63,1238.3,1248.61,5809.0,1223.5785,1233.0489,1222.8478,1233.0291,5809.0
2020-03-20 12:35:00,1245.48,1245.48,1235.0,1235.0,4907.0,1229.9382,1229.9382,1219.5889,1219.5889,4907.0
2020-03-20 12:40:00,1235.0,1250.0,1234.99,1250.0,3736.0,1219.5889,1234.4018,1219.5791,1234.4018,3736.0
2020-03-20 12:45:00,1243.59,1247.5,1243.59,1243.88,605.0,1228.0718,1231.933,1228.0718,1228.3581,605.0
2020-03-20 12:50:00,1245.12,1247.77,1236.76,1237.38,6084.0,1229.5827,1232.1996,1221.327,1221.9392,6084.0
2020-03-20 12:55:00,1237.47,1241.01,1232.99,1235.87,7559.0,1222.0281,1225.5239,1217.604,1220.4481,7559.0
2020-03-20 13:00:00,1235.59,1243.73,1235.3,1243.71,11202.0,1220.1716,1228.21,1219.8852,1228.1903,11202.0
2020-03-20 13:05:00,1240.91,1243.05,1237.42,1237.42,3300.0,1225.4252,1227.5385,1221.9787,1221.9787,3300.0
2020-03-20 13:10:00,1241.04,1244.7,1231.11,1233.37,6196.0,1225.5536,1229.1679,1215.7475,1217.9793,6196.0
2020-03-20 13:15:00,1231.53,1235.5,1231.53,1233.58,1900.0,1216.1622,1220.0827,1216.1622,1218.1867,1900.0
2020-03-20 13:20:00,1233.56,1239.37,1231.01,1235.08,12070.0,1218.1669,1223.9044,1215.6487,1219.6679,12070.0
2020-03-20 13:25:00,1233.1,1234.97,1215.01,1223.0,22481.0,1217.7127,1219.5593,1199.8484,1207.7387,22481.0
2020-03-20 13:30:00,1222.99,1228.8,1215.35,1219.97,13412.0,1207.7288,1213.4663,1200.1841,1204.7465,13412.0
2020-03-20 13:35:00,1221.12,1221.8,1212.65,1220.97,8092.0,1205.8821,1206.5537,1197.5178,1205.734,8092.0
2020-03-20 13:40:00,1215.89,1217.93,1213.56,1215.0,3138.0,1200.7174,1202.732,1198.4165,1199.8385,3138.0
2020-03-20 13:45:00,1215.12,1222.62,1210.0,1213.57,9503.0,1199.957,1207.3634,1194.9009,1198.4264,9503.0
2020-03-20 13:50:00,1214.46,1215.89,1211.83,1213.94,2559.0,1199.3053,1200.7174,1196.7081,1198.7917,2559.0
2020-03-20 13:55:00,1214.4,1214.96,1214.39,1214.95,455.0,1199.246,1199.799,1199.2361,1199.7891,455.0
2020-03-20 14:00:00,1216.58,1227.67,1216.58,1226.93,6071.0,1201.3988,1212.3504,1201.3988,1211.6196,6071.0
2020-03-20 14:05:00,1227.84,1232.62,1224.99,1225.0,1399.0,1212.5183,1217.2386,1209.7039,1209.7137,1399.0
2020-03-20 14:10:00,1222.59,1222.59,1212.9,1212.91,2583.0,1207.3338,1207.3338,1197.7647,1197.7746,2583.0
2020-03-20 14:15:00,1210.09,1212.23,1197.74,1197.74,3755.0,1194.9898,1197.1031,1182.7939,1182.7939,3755.0
2020-03-20 14:20:00,1201.57,1205.12,1201.14,1205.03,3772.0,1186.5761,1190.0818,1186.1515,1189.9929,3772.0
2020-03-20 14:25:00,1204.63,1204.63,1196.55,1200.46,1000.0,1189.5979,1189.5979,1181.6187,1185.48,1000.0
2020-03-20 14:30:00,1206.33,1208.59,1201.14,1204.6,1700.0,1191.2767,1193.5085,1186.1515,1189.5683,1700.0
2020-03-20 14:35:00,1200.76,1202.6,1180.0,1180.01,12521.0,1185.7762,1187.5933,1165.2753,1165.2851,12521.0
2020-03-20 14:40:00,1181.13,1184.38,1171.33,1174.46,6833.0,1166.3912,1169.6006,1156.7135,1159.8044,6833.0
2020-03-20 14:45:00,1172.52,1182.65,1167.0,1177.26,9312.0,1157.8886,1167.8922,1152.4375,1162.5695,9312.0
2020-03-20 14:50:00,1177.28,1183.13,1160.46,1162.1,7441.0,1162.5892,1168.3662,1145.9791,1147.5986,7441.0
2020-03-20 14:55:00,1159.41,1165.2,1157.41,1165.2,11893.0,1144.9422,1150.66,1142.9672,1150.66,11893.0
2020-03-20 15:00:00,1163.79,1172.03,1161.39,1161.4,5702.0,1149.2675,1157.4047,1146.8975,1146.9074,5702.0
2020-03-20 15:05:00,1161.05,1167.15,1160.64,1163.01,3423.0,1146.5617,1152.5856,1146.1569,1148.4973,3423.0
2020-03-20 15:10:00,1163.05,1175.98,1161.43,1170.0,5415.0,1148.5368,1161.3054,1146.937,1155.4001,5415.0
2020-03-20 15:15:00,1172.35,1172.61,1163.42,1163.52,5218.0,1157.7207,1157.9775,1148.9022,1149.0009,5218.0
2020-03-20 15:20:00,1165.54,1180.89,1165.52,1180.89,3844.0,1150.9957,1166.1542,1150.976,1166.1542,3844.0
2020-03-20 15:25:00,1179.54,1196.52,1179.54,1190.51,5681.0,1164.821,1181.5891,1164.821,1175.6541,5681.0
2020-03-20 15:30:00,1192.04,1197.3,1185.09,1195.11,8862.0,1177.165,1182.3594,1170.3018,1180.1967,8862.0
2020-03-20 15:35:00,1195.13,1200.57,1189.34,1191.2,7167.0,1180.2165,1185.5886,1174.4987,1176.3355,7167.0
2020-03-20 15:40:00,1192.25,1199.51,1192.24,1193.53,5149.0,1177.3724,1184.5418,1177.3625,1178.6364,5149.0
2020-03-20 15:45:00,1190.92,1197.74,1189.23,1191.36,7176.0,1176.059,1182.7939,1174.3901,1176.4935,7176.0
2020-03-20 15:50:00,1189.88,1192.71,1176.66,1187.95,22952.0,1175.032,1177.8267,1161.9769,1173.1261,22952.0
2020-03-20 15:55:00,1187.68,1188.23,1172.18,1174.68,21154.0,1172.8594,1173.4026,1157.5529,1160.0217,21154.0
2020-03-23 09:30:00,1166.98,1181.34,1143.97,1154.98,29296.0,1152.4177,1166.5985,1129.6949,1140.5675,29296.0
2020-03-23 09:35:00,1153.5,1167.1,1131.92,1150.19,11782.0,1139.106,1152.5362,1117.7952,1135.8373,11782.0
2020-03-23 09:40:00,1151.78,1158.0,1107.28,1115.22,8174.0,1137.4074,1143.5498,1093.4627,1101.3036,8174.0
2020-03-23 09:45:00,1113.1,1146.43,1112.5,1134.22,7502.0,1099.2101,1132.1242,1098.6176,1120.0665,7502.0
2020-03-23 09:50:00,1134.34,1148.05,1118.62,1143.46,9623.0,1120.185,1133.724,1104.6612,1129.1912,9623.0
2020-03-23 09:55:00,1147.0,1161.89,1147.0,1155.81,5250.0,1132.6871,1147.3913,1132.6871,1141.3871,5250.0
2020-03-23 10:00:00,1151.75,1156.7,1137.73,1154.34,11054.0,1137.3778,1142.266,1123.5327,1139.9355,11054.0
2020-03-23 10:05:00,1156.72,1167.65,1155.43,1162.88,5500.0,1142.2858,1153.0794,1141.0119,1148.3689,5500.0
2020-03-23 10:10:00,1161.23,1171.59,1160.45,1170.16,7371.0,1146.7395,1156.9702,1145.9692,1155.5581,7371.0
2020-03-23 10:15:00,1167.37,1172.65,1135.66,1140.73,8260.0,1152.8029,1158.017,1121.4886,1126.4953,8260.0
2020-03-23 10:20:00,1144.27,1151.01,1138.74,1150.82,6310.0,1129.9911,1136.647,1124.5301,1136.4594,6310.0
2020-03-23 10:25:00,1146.96,1150.99,1136.13,1144.75,4791.0,1132.6476,1136.6273,1121.9527,1130.4651,4791.0
2020-03-23 10:30:00,1147.93,1158.18,1145.85,1152.23,4000.0,1133.6055,1143.7276,1131.5514,1137.8518,4000.0
2020-03-23 10:35:00,1151.33,1153.46,1139.83,1152.24,5126.0,1136.963,1139.0664,1125.6065,1137.8617,5126.0
2020-03-23 10:40:00,1148.48,1156.62,1144.11,1153.68,4406.0,1134.1486,1142.187,1129.8331,1139.2837,4406.0
2020-03-23 10:45:00,1151.26,1151.26,1138.12,1139.57,4103.0,1136.8939,1136.8939,1123.9179,1125.3498,4103.0
2020-03-23 10:50:00,1140.0,1153.75,1135.04,1148.63,7057.0,1125.7744,1139.3528,1120.8763,1134.2967,7057.0
2020-03-23 10:55:00,1143.92,1147.95,1138.42,1141.11,3586.0,1129.6455,1133.6252,1124.2141,1126.8706,3586.0
2020-03-23 11:00:00,1140.03,1143.71,1138.73,1142.75,2068.0,1125.804,1129.4381,1124.5203,1128.4901,2068.0
2020-03-23 11:05:00,1141.05,1146.48,1139.73,1146.48,4086.0,1126.8113,1132.1735,1125.5078,1132.1735,4086.0
2020-03-23 11:10:00,1146.83,1152.32,1138.99,1140.0,7862.0,1132.5192,1137.9407,1124.777,1125.7744,7862.0
2020-03-23 11:15:00,1137.79,1142.83,1128.17,1135.47,4500.0,1123.592,1128.5691,1114.092,1121.3009,4500.0
2020-03-23 11:20:00,1130.0,1136.45,1130.0,1131.51,1722.0,1115.8992,1122.2687,1115.8992,1117.3904,1722.0
2020-03-23 11:25:00,1132.96,1134.23,1125.62,1127.48,2500.0,1118.8223,1120.0764,1111.5739,1113.4106,2500.0
2020-03-23 11:30:00,1127.93,1140.0,1127.19,1134.95,3988.0,1113.855,1125.7744,1113.1243,1120.7874,3988.0
2020-03-23 11:35:00,1134.0,1150.49,1131.24,1150.49,5343.0,1119.8493,1136.1335,1117.1237,1136.1335,5343.0
2020-03-23 11:40:00,1143.42,1147.71,1132.02,1136.28,4641.0,1129.1517,1133.3882,1117.894,1122.1008,4641.0
2020-03-23 11:45:00,1136.39,1148.08,1132.79,1137.78,2600.0,1122.2095,1133.7536,1118.6544,1123.5821,2600.0
2020-03-23 11:50:00,1134.71,1142.04,1129.88,1138.41,11790.0,1120.5504,1127.789,1115.7807,1124.2043,11790.0
2020-03-23 11:55:00,1138.46,1151.79,1138.2,1149.19,3600.0,1124.2536,1137.4173,1123.9969,1134.8497,3600.0
2020-03-23 12:00:00,1150.88,1156.52,1148.09,1153.78,12147.0,1136.5186,1142.0883,1133.7635,1139.3825,12147.0
2020-03-23 12:05:00,1153.77,1153.77,1133.83,1133.83,12019.0,1139.3726,1139.3726,1119.6814,1119.6814,12019.0
2020-03-23 12:10:00,1143.49,1152.91,1138.4,1141.88,4044.0,1129.2209,1138.5233,1124.1944,1127.631,4044.0
2020-03-23 12:15:00,1147.9,1148.08,1138.71,1148.07,2657.0,1133.5758,1133.7536,1124.5005,1133.7437,2657.0
2020-03-23 12:20:00,1153.76,1153.76,1142.08,1142.31,1827.0,1139.3627,1139.3627,1127.8285,1128.0556,1827.0
2020-03-23 12:25:00,1138.57,1145.64,1128.4,1143.21,2780.0,1124.3623,1131.344,1114.3192,1128.9444,2780.0
2020-03-23 12:30:00,1143.88,1146.08,1138.95,1143.27,3300.0,1129.606,1131.7785,1124.7375,1129.0036,3300.0
2020-03-23 12:35:00,1146.17,1150.88,1138.97,1150.88,2836.0,1131.8674,1136.5186,1124.7573,1136.5186,2836.0
2020-03-23 12:40:00,1151.38,1170.14,1151.38,1170.14,3585.0,1137.0124,1155.5383,1137.0124,1155.5383,3585.0
2020-03-23 12:45:00,1169.98,1186.47,1161.92,1184.56,9293.0,1155.3803,1171.6645,1147.4209,1169.7784,9293.0
2020-03-23 12:50:00,1183.15,1192.99,1178.51,1192.99,4130.0,1168.386,1178.1032,1163.8039,1178.1032,4130.0
2020-03-23 12:55:00,1187.76,1200.0,1186.43,1200.0,2584.0,1172.9384,1185.0257,1171.625,1185.0257,2584.0
2020-03-23 13:00:00,1202.95,1212.9,1194.69,1210.0,5913.0,1187.9389,1197.7647,1179.782,1194.9009,5913.0
2020-03-23 13:05:00,1209.2,1218.29,1205.23,1215.79,4718.0,1194.1109,1203.0875,1190.1904,1200.6187,4718.0
2020-03-23 13:10:00,1213.52,1226.14,1213.33,1223.13,2339.0,1198.377,1210.8395,1198.1894,1207.8671,2339.0
2020-03-23 13:15:00,1220.46,1220.47,1211.99,1214.02,3618.0,1205.2304,1205.2403,1196.8661,1198.8707,3618.0
2020-03-23 13:20:00,1217.47,1217.47,1205.08,1206.2,1190.0,1202.2777,1202.2777,1190.0423,1191.1483,1190.0
2020-03-23 13:25:00,1193.14,1195.19,1178.36,1189.82,3168.0,1178.2513,1180.2757,1163.6557,1174.9727,3168.0
2020-03-23 13:30:00,1185.67,1185.67,1174.62,1182.0,2058.0,1170.8745,1170.8745,1159.9624,1167.2503,2058.0
2020-03-23 13:35:00,1182.0,1186.8,1181.77,1183.99,900.0,1167.2503,1171.9904,1167.0232,1169.2155,900.0
2020-03-23 13:40:00,1183.0,1187.76,1171.79,1172.41,1639.0,1168.2378,1172.9384,1157.1677,1157.78,1639.0
2020-03-23 13:45:00,1177.59,1186.75,1174.16,1186.75,2586.0,1162.8953,1171.941,1159.5081,1171.941,2586.0
2020-03-23 13:50:00,1186.91,1189.24,1170.2,1175.68,1200.0,1172.099,1174.4,1155.5976,1161.0092,1200.0
2020-03-23 13:55:00,1171.36,1171.36,1152.65,1155.1,2225.0,1156.7431,1156.7431,1138.2666,1140.686,2225.0
2020-03-23 14:00:00,1158.6,1159.39,1142.91,1157.3,3900.0,1144.1423,1144.9225,1128.6481,1142.8585,3900.0
2020-03-23 14:05:00,1157.29,1172.43,1152.31,1165.29,4706.0,1142.8487,1157.7997,1137.9308,1150.7488,4706.0
2020-03-23 14:10:00,1165.36,1185.36,1165.06,1183.51,3950.0,1150.818,1170.5684,1150.5217,1168.7415,3950.0
2020-03-23 14:15:00,1188.51,1198.23,1187.92,1193.22,4205.0,1173.6791,1183.2778,1173.0964,1178.3303,4205.0
2020-03-23 14:20:00,1186.96,1191.2,1162.26,1173.25,7074.0,1172.1484,1176.3355,1147.7566,1158.6095,7074.0
2020-03-23 14:25:00,1173.21,1184.83,1171.16,1184.83,1960.0,1158.57,1170.045,1156.5456,1170.045,1960.0
2020-03-23 14:30:00,1177.37,1177.37,1166.59,1170.86,2900.0,1162.6781,1162.6781,1152.0326,1156.2493,2900.0
2020-03-23 14:35:00,1169.93,1181.46,1164.14,1173.88,4600.0,1155.3309,1166.717,1149.6132,1159.2316,4600.0
2020-03-23 14:40:00,1177.96,1179.79,1173.53,1175.96,2483.0,1163.2607,1165.0679,1158.886,1161.2857,2483.0
2020-03-23 14:45:00,1182.02,1182.02,1168.02,1177.1,2042.0,1167.2701,1167.2701,1153.4448,1162.4115,2042.0
2020-03-23 14:50:00,1177.61,1182.47,1166.0,1169.96,4266.0,1162.9151,1167.7144,1151.45,1155.3606,4266.0
2020-03-23 14:55:00,1168.31,1171.99,1164.51,1164.52,2916.0,1153.7311,1157.3652,1149.9786,1149.9884,2916.0
2020-03-23 15:00:00,1167.39,1174.73,1162.01,1174.56,3513.0,1152.8226,1160.071,1147.5098,1159.9032,3513.0
2020-03-23 15:05:00,1174.0,1175.3,1162.01,1165.73,3702.0,1159.3501,1160.6339,1147.5098,1151.1833,3702.0
2020-03-23 15:10:00,1162.52,1162.52,1154.12,1157.9,3700.0,1148.0134,1148.0134,1139.7182,1143.451,3700.0
2020-03-23 15:15:00,1157.95,1160.73,1152.67,1154.34,4717.0,1143.5004,1146.2457,1138.2863,1139.9355,4717.0
2020-03-23 15:20:00,1156.01,1156.01,1144.55,1146.12,3439.0,1141.5846,1141.5846,1130.2676,1131.818,3439.0
2020-03-23 15:25:00,1148.37,1148.37,1132.41,1132.41,9043.0,1134.04,1134.04,1118.2791,1118.2791,9043.0
2020-03-23 15:30:00,1137.4,1137.66,1132.11,1133.7,10357.0,1123.2069,1123.4636,1117.9829,1119.553,10357.0
2020-03-23 15:35:00,1133.21,1151.77,1132.06,1145.26,6241.0,1119.0691,1137.3975,1117.9335,1130.9688,6241.0
2020-03-23 15:40:00,1142.94,1147.98,1137.11,1147.97,4729.0,1128.6777,1133.6548,1122.9205,1133.645,4729.0
2020-03-23 15:45:00,1146.48,1151.95,1138.17,1139.84,6902.0,1132.1735,1137.5753,1123.9672,1125.6164,6902.0
2020-03-23 15:50:00,1138.68,1159.76,1138.68,1157.03,9307.0,1124.4709,1145.2878,1124.4709,1142.5919,9307.0
2020-03-23 15:55:00,1157.02,1159.79,1147.25,1152.23,24826.0,1142.582,1145.3175,1132.9339,1137.8518,24826.0
2020-03-24 09:30:00,1218.62,1279.01,1200.57,1255.08,26168.0,1203.4133,1263.0498,1185.5886,1239.4184,26168.0
2020-03-24 09:35:00,1255.72,1271.48,1222.77,1222.78,13040.0,1240.0504,1255.6137,1207.5116,1207.5214,13040.0
2020-03-24 09:40:00,1225.0,1239.99,1216.78,1220.0,9303.0,1209.7137,1224.5167,1201.5963,1204.7761,9303.0
2020-03-24 09:45:00,1221.4,1240.81,1221.4,1228.15,12658.0,1206.1587,1225.3264,1206.1587,1212.8244,12658.0
2020-03-24 09:50:00,1228.14,1240.0,1228.06,1234.41,10153.0,1212.8145,1224.5266,1212.7355,1219.0063,10153.0
2020-03-24 09:55:00,1232.82,1235.0,1222.99,1232.0,6350.0,1217.4361,1219.5889,1207.7288,1216.6264,6350.0
2020-03-24 10:00:00,1235.0,1238.89,1229.7,1234.3,4400.0,1219.5889,1223.4304,1214.3551,1218.8977,4400.0
2020-03-24 10:05:00,1234.88,1246.08,1234.87,1242.49,4980.0,1219.4704,1230.5307,1219.4606,1226.9855,4980.0
2020-03-24 10:10:00,1242.46,1254.99,1235.75,1254.99,5122.0,1226.9559,1239.3295,1220.3296,1239.3295,5122.0
2020-03-24 10:15:00,1247.47,1259.99,1247.47,1255.53,4770.0,1231.9033,1244.2671,1231.9033,1239.8628,4770.0
2020-03-24 10:20:00,1256.83,1260.86,1245.91,1256.33,7313.0,1241.1465,1245.1262,1230.3628,1240.6528,7313.0
2020-03-24 10:25:00,1250.48,1254.53,1244.02,1244.02,4619.0,1234.8758,1238.8752,1228.4964,1228.4964,4619.0
2020-03-24 10:30:00,1244.0,1244.22,1239.11,1241.98,3020.0,1228.4766,1228.6939,1223.6477,1226.4818,3020.0
2020-03-24 10:35:00,1242.58,1244.43,1233.74,1241.38,10370.0,1227.0744,1228.9013,1218.3447,1225.8893,10370.0
2020-03-24 10:40:00,1239.1,1252.78,1237.22,1252.5,2700.0,1223.6378,1237.1471,1221.7812,1236.8706,2700.0
2020-03-24 10:45:00,1249.85,1250.8,1240.0,1240.0,1415.0,1234.2536,1235.1918,1224.5266,1224.5266,1415.0
2020-03-24 10:50:00,1238.34,1243.62,1234.56,1235.0,2185.0,1222.8873,1228.1014,1219.1544,1219.5889,2185.0
2020-03-24 10:55:00,1237.97,1243.4,1237.29,1242.88,2500.0,1222.5219,1227.8841,1221.8504,1227.3706,2500.0
2020-03-24 11:00:00,1247.29,1251.18,1243.86,1243.86,1800.0,1231.7256,1235.567,1228.3384,1228.3384,1800.0
2020-03-24 11:05:00,1240.12,1246.73,1232.51,1236.97,2117.0,1224.6451,1231.1726,1217.13,1221.5344,2117.0
2020-03-24 11:10:00,1236.21,1238.97,1231.68,1238.95,3080.0,1220.7838,1223.5094,1216.3104,1223.4897,3080.0
2020-03-24 11:15:00,1239.19,1241.96,1234.47,1240.0,2219.0,1223.7267,1226.4621,1219.0656,1224.5266,2219.0
2020-03-24 11:20:00,1240.0,1240.0,1232.86,1239.0,1900.0,1224.5266,1224.5266,1217.4756,1223.539,1900.0
2020-03-24 11:25:00,1239.77,1248.19,1238.16,1246.97,2400.0,1224.2994,1232.6144,1222.7095,1231.4096,2400.0
2020-03-24 11:30:00,1246.39,1246.86,1236.62,1241.0,1307.0,1230.8368,1231.3009,1221.1887,1225.5141,1307.0
2020-03-24 11:35:00,1245.0,1255.01,1244.99,1255.0,2535.0,1229.4642,1239.3492,1229.4543,1239.3394,2535.0
2020-03-24 11:40:00,1256.92,1259.22,1252.45,1255.0,2900.0,1241.2354,1243.5067,1236.8212,1239.3394,2900.0
2020-03-24 11:45:00,1256.96,1259.41,1252.99,1253.0,1000.0,1241.2749,1243.6943,1237.3545,1237.3643,1000.0
2020-03-24 11:50:00,1250.71,1255.17,1246.37,1250.86,4720.0,1235.1029,1239.5073,1230.8171,1235.251,4720.0
2020-03-24 11:55:00,1252.31,1259.76,1252.31,1259.46,2100.0,1236.6829,1244.04,1236.6829,1243.7437,2100.0
2020-03-24 12:00:00,1255.13,1255.82,1248.17,1248.17,2300.0,1239.4678,1240.1491,1232.5946,1232.5946,2300.0
2020-03-24 12:05:00,1250.96,1250.96,1243.92,1246.88,1300.0,1235.3498,1235.3498,1228.3976,1231.3207,1300.0
2020-03-24 12:10:00,1245.85,1249.49,1242.95,1249.48,1500.0,1230.3036,1233.8981,1227.4397,1233.8883,1500.0
2020-03-24 12:15:00,1246.44,1252.03,1246.42,1252.0,2600.0,1230.8862,1236.4064,1230.8664,1236.3768,2600.0
2020-03-24 12:20:00,1252.0,1253.07,1247.78,1251.05,3442.0,1236.3768,1237.4335,1232.2095,1235.4387,3442.0
2020-03-24 12:25:00,1252.45,1258.32,1252.45,1256.43,3500.0,1236.8212,1242.6179,1236.8212,1240.7515,3500.0
2020-03-24 12:30:00,1257.76,1260.2,1252.9,1256.02,5551.0,1242.0649,1244.4745,1237.2656,1240.3466,5551.0
2020-03-24 12:35:00,1255.42,1270.24,1255.42,1268.85,3573.0,1239.7541,1254.3892,1239.7541,1253.0165,3573.0
2020-03-24 12:40:00,1268.29,1270.28,1263.03,1270.15,1970.0,1252.4635,1254.4287,1247.2692,1254.3003,1970.0
2020-03-24 12:45:00,1270.02,1271.92,1262.95,1270.0,3101.0,1254.1719,1256.0482,1247.1902,1254.1522,3101.0
2020-03-24 12:50:00,1270.37,1272.0,1264.62,1264.64,3539.0,1254.5176,1256.1272,1248.8393,1248.8591,3539.0
2020-03-24 12:55:00,1264.58,1267.74,1254.63,1254.63,875.0,1248.7998,1251.9204,1238.974,1238.974,875.0
2020-03-24 13:00:00,1259.48,1260.63,1252.79,1260.63,1411.0,1243.7635,1244.8991,1237.157,1244.8991,1411.0
2020-03-24 13:05:00,1255.08,1257.82,1234.8,1236.02,3652.0,1239.4184,1242.1242,1219.3914,1220.5962,3652.0
2020-03-24 13:10:00,1235.0,1236.92,1231.03,1234.63,4807.0,1219.5889,1221.485,1215.6685,1219.2236,4807.0
2020-03-24 13:15:00,1229.48,1232.94,1226.15,1229.6,1711.0,1214.1378,1217.5547,1210.8494,1214.2563,1711.0
2020-03-24 13:20:00,1229.5,1229.5,1216.21,1223.98,5951.0,1214.1576,1214.1576,1201.0334,1208.7065,5951.0
2020-03-24 13:25:00,1223.98,1233.75,1219.62,1233.75,3914.0,1208.7065,1218.3545,1204.4009,1218.3545,3914.0
2020-03-24 13:30:00,1234.0,1240.63,1234.0,1239.01,4314.0,1218.6014,1225.1487,1218.6014,1223.5489,4314.0
2020-03-24 13:35:00,1238.85,1244.66,1237.76,1243.0,3918.0,1223.3909,1229.1284,1222.3145,1227.4891,3918.0
2020-03-24 13:40:00,1242.7,1246.83,1232.98,1236.15,5014.0,1227.1929,1231.2713,1217.5942,1220.7246,5014.0
2020-03-24 13:45:00,1236.53,1237.0,1229.12,1229.12,3427.0,1221.0999,1221.564,1213.7823,1213.7823,3427.0
2020-03-24 13:50:00,1227.83,1229.54,1219.53,1219.53,3251.0,1212.5084,1214.1971,1204.312,1204.312,3251.0
2020-03-24 13:55:00,1216.56,1230.95,1216.56,1230.95,2142.0,1201.3791,1215.5895,1201.3791,1215.5895,2142.0
2020-03-24 14:00:00,1230.88,1235.37,1229.12,1230.01,1938.0,1215.5204,1219.9543,1213.7823,1214.6612,1938.0
2020-03-24 14:05:00,1230.82,1231.49,1215.81,1221.97,4934.0,1215.4611,1216.1227,1200.6384,1206.7215,4934.0
2020-03-24 14:10:00,1226.45,1226.46,1220.26,1220.26,3215.0,1211.1456,1211.1555,1205.0329,1205.0329,3215.0
2020-03-24 14:15:00,1224.74,1233.31,1224.74,1233.31,1800.0,1209.457,1217.92,1209.457,1217.92,1800.0
2020-03-24 14:20:00,1230.14,1235.55,1229.58,1235.45,1800.0,1214.7896,1220.1321,1214.2366,1220.0333,1800.0
2020-03-24 14:25:00,1235.28,1242.71,1235.14,1237.46,2084.0,1219.8655,1227.2027,1219.7272,1222.0182,2084.0
2020-03-24 14:30:00,1239.16,1239.16,1233.76,1234.84,1741.0,1223.697,1223.697,1218.3644,1219.4309,1741.0
2020-03-24 14:35:00,1237.12,1245.47,1237.11,1244.39,2800.0,1221.6825,1229.9283,1221.6726,1228.8618,2800.0
2020-03-24 14:40:00,1245.94,1248.1,1242.8,1243.03,4214.0,1230.3924,1232.5255,1227.2916,1227.5187,4214.0
2020-03-24 14:45:00,1245.0,1246.72,1235.23,1236.59,4826.0,1229.4642,1231.1627,1219.8161,1221.1591,4826.0
2020-03-24 14:50:00,1239.01,1249.99,1239.01,1249.99,2426.0,1223.5489,1234.3919,1223.5489,1234.3919,2426.0
2020-03-24 14:55:00,1252.99,1264.61,1251.23,1264.61,10300.0,1237.3545,1248.8295,1235.6164,1248.8295,10300.0
2020-03-24 15:00:00,1264.94,1266.83,1259.6,1261.0,4713.0,1249.1553,1251.0218,1243.882,1245.2645,4713.0
2020-03-24 15:05:00,1261.19,1269.84,1261.18,1268.44,9565.0,1245.4521,1253.9942,1245.4423,1252.6117,9565.0
2020-03-24 15:10:00,1268.45,1269.51,1250.48,1256.95,13778.0,1252.6215,1253.6683,1234.8758,1241.265,13778.0
2020-03-24 15:15:00,1255.69,1259.45,1253.54,1257.51,5811.0,1240.0208,1243.7338,1237.8976,1241.8181,5811.0
2020-03-24 15:20:00,1255.02,1258.16,1252.0,1253.88,10195.0,1239.3591,1242.4599,1236.3768,1238.2333,10195.0
2020-03-24 15:25:00,1255.42,1259.76,1251.93,1257.67,5012.0,1239.7541,1244.04,1236.3077,1241.9761,5012.0
2020-03-24 15:30:00,1258.17,1261.93,1255.98,1260.06,9999.0,1242.4698,1246.1829,1240.3071,1244.3362,9999.0
2020-03-24 15:35:00,1259.4,1262.17,1255.19,1261.79,5770.0,1243.6845,1246.4199,1239.527,1246.0446,5770.0
2020-03-24 15:40:00,1262.7,1268.99,1261.62,1267.47,17387.0,1246.9433,1253.1548,1245.8768,1251.6538,17387.0
2020-03-24 15:45:00,1267.59,1268.89,1253.81,1256.46,10743.0,1251.7723,1253.056,1238.1642,1240.7812,10743.0
2020-03-24 15:50:00,1252.97,1252.97,1240.49,1248.51,19647.0,1237.3347,1237.3347,1225.0104,1232.9304,19647.0
2020-03-24 15:55:00,1248.47,1265.53,1248.47,1261.81,34543.0,1232.8909,1249.738,1232.8909,1246.0644,34543.0
2020-03-25 09:30:00,1259.93,1277.57,1246.95,1271.92,16231.0,1244.2079,1261.6277,1231.3898,1256.0482,16231.0
2020-03-25 09:35:00,1278.49,1308.42,1277.83,1307.02,10650.0,1262.5363,1292.0928,1261.8845,1290.7102,10650.0
2020-03-25 09:40:00,1309.12,1309.12,1275.03,1282.65,9540.0,1292.784,1292.784,1259.1194,1266.6443,9540.0
2020-03-25 09:45:00,1284.47,1306.5,1282.66,1299.12,22120.0,1268.4416,1290.1967,1266.6542,1282.9088,22120.0
2020-03-25 09:50:00,1299.7,1306.71,1278.07,1282.39,8304.0,1283.4816,1290.4041,1262.1215,1266.3876,8304.0
2020-03-25 09:55:00,1278.09,1288.48,1273.81,1284.97,3799.0,1262.1412,1272.4016,1257.9147,1268.9354,3799.0
2020-03-25 10:00:00,1282.67,1289.73,1278.97,1284.8,4102.0,1266.6641,1273.636,1263.0103,1268.7675,4102.0
2020-03-25 10:05:00,1284.93,1292.37,1282.12,1284.8,5056.0,1268.8959,1276.243,1266.121,1268.7675,5056.0
2020-03-25 10:10:00,1288.64,1288.64,1272.49,1272.51,3353.0,1272.5596,1272.5596,1256.6111,1256.6309,3353.0
2020-03-25 10:15:00,1274.16,1289.95,1273.55,1283.31,3055.0,1258.2603,1273.8532,1257.6579,1267.2961,3055.0
2020-03-25 10:20:00,1287.39,1301.01,1282.11,1301.01,2000.0,1271.3252,1284.7752,1266.1111,1284.7752,2000.0
2020-03-25 10:25:00,1301.89,1304.14,1293.53,1300.58,2200.0,1285.6443,1287.8662,1277.3886,1284.3506,2200.0
2020-03-25 10:30:00,1304.61,1317.99,1300.07,1309.85,5668.0,1288.3303,1301.5433,1283.847,1293.5049,5668.0
2020-03-25 10:35:00,1305.3,1316.91,1300.48,1315.0,3200.0,1289.0117,1300.4768,1284.2518,1298.5907,3200.0
2020-03-25 10:40:00,1314.64,1324.5,1314.64,1316.85,4536.0,1298.2352,1307.9721,1298.2352,1300.4176,4536.0
2020-03-25 10:45:00,1321.0,1322.0,1308.99,1314.39,5029.0,1304.5158,1305.5033,1292.6557,1297.9883,5029.0
2020-03-25 10:50:00,1317.13,1319.01,1308.73,1318.83,3225.0,1300.6941,1302.5506,1292.3989,1302.3729,3225.0
2020-03-25 10:55:00,1316.22,1325.8,1312.15,1325.0,5022.0,1299.7954,1309.2559,1295.7762,1308.4659,5022.0
2020-03-25 11:00:00,1326.06,1328.77,1323.19,1325.0,3500.0,1309.5126,1312.1888,1306.6785,1308.4659,3500.0
2020-03-25 11:05:00,1325.91,1332.96,1322.8,1327.58,2387.0,1309.3645,1316.3265,1306.2933,1311.0137,2387.0
2020-03-25 11:10:00,1329.07,1339.39,1325.6,1332.75,5000.0,1312.4851,1322.6763,1309.0584,1316.1192,5000.0
2020-03-25 11:15:00,1330.45,1341.75,1323.43,1341.75,3244.0,1313.8479,1325.0069,1306.9155,1325.0069,3244.0
2020-03-25 11:20:00,1338.64,1346.44,1336.75,1346.44,3600.0,1321.9357,1329.6383,1320.0692,1329.6383,3600.0
2020-03-25 11:25:00,1343.96,1349.63,1342.04,1345.0,5287.0,1327.1893,1332.7885,1325.2932,1328.2163,5287.0
2020-03-25 11:30:00,1343.05,1348.78,1341.09,1347.05,4000.0,1326.2906,1331.9491,1324.3551,1330.2407,4000.0
2020-03-25 11:35:00,1349.13,1358.08,1346.72,1355.55,3967.0,1332.2948,1341.1331,1329.9148,1338.6347,3967.0
2020-03-25 11:40:00,1351.61,1362.57,1350.51,1359.97,4164.0,1334.7438,1345.5671,1333.6575,1342.9995,4164.0
2020-03-25 11:45:00,1359.57,1367.61,1350.5,1360.11,5530.0,1342.6045,1350.5442,1333.6477,1343.1377,5530.0
2020-03-25 11:50:00,1363.57,1368.0,1360.11,1360.15,3646.0,1346.5546,1350.9293,1343.1377,1343.1773,3646.0
2020-03-25 11:55:00,1362.47,1369.99,1362.47,1367.04,4272.0,1345.4683,1352.8945,1345.4683,1349.9813,4272.0
2020-03-25 12:00:00,1367.75,1383.54,1367.75,1381.05,5273.0,1350.6824,1366.2754,1350.6824,1363.8164,5273.0
2020-03-25 12:05:00,1389.36,1396.61,1381.08,1394.4,10211.0,1372.0228,1379.1823,1363.8461,1376.9999,10211.0
2020-03-25 12:10:00,1394.56,1394.57,1387.7,1389.44,4573.0,1377.1579,1377.1677,1370.3835,1372.1018,4573.0
2020-03-25 12:15:00,1391.5,1398.25,1389.84,1397.27,7613.0,1374.136,1380.8018,1372.4968,1379.834,7613.0
2020-03-25 12:20:00,1398.37,1417.49,1394.57,1415.36,13096.0,1380.9203,1399.8017,1377.1677,1397.6983,13096.0
2020-03-25 12:25:00,1415.35,1417.61,1410.45,1414.03,8788.0,1397.6884,1399.9202,1392.8496,1396.3849,8788.0
2020-03-25 12:30:00,1410.93,1413.95,1409.11,1410.59,6502.0,1393.3236,1396.3059,1391.5263,1392.9878,6502.0
2020-03-25 12:35:00,1413.54,1429.31,1409.37,1425.54,7766.0,1395.901,1411.4742,1391.7831,1407.7513,7766.0
2020-03-25 12:40:00,1428.84,1439.39,1426.24,1432.74,9665.0,1411.0101,1421.4284,1408.4425,1414.8614,9665.0
2020-03-25 12:45:00,1434.87,1444.13,1432.01,1432.41,6655.0,1416.9649,1426.1093,1414.1405,1414.5355,6655.0
2020-03-25 12:50:00,1427.53,1434.91,1427.52,1428.08,7622.0,1409.7164,1417.0044,1409.7066,1410.2596,7622.0
2020-03-25 12:55:00,1429.85,1434.24,1425.29,1434.24,7721.0,1412.0075,1416.3427,1407.5044,1416.3427,7721.0
2020-03-25 13:00:00,1434.6,1440.0,1428.39,1436.69,7602.0,1416.6982,1422.0308,1410.5657,1418.7621,7602.0
2020-03-25 13:05:00,1438.37,1449.48,1434.52,1449.48,19221.0,1420.4212,1431.3925,1416.6192,1431.3925,19221.0
2020-03-25 13:10:00,1446.96,1447.98,1435.32,1437.57,6098.0,1428.904,1429.9113,1417.4092,1419.6312,6098.0
2020-03-25 13:15:00,1435.8,1442.16,1433.53,1442.16,11980.0,1417.8832,1424.1639,1415.6416,1424.1639,11980.0
2020-03-25 13:20:00,1443.0,1444.79,1435.85,1436.19,2750.0,1424.9934,1426.7611,1417.9326,1418.2684,2750.0
2020-03-25 13:25:00,1439.74,1439.74,1429.77,1430.0,3700.0,1421.7741,1421.7741,1411.9285,1412.1556,3700.0
2020-03-25 13:30:00,1428.48,1429.58,1425.01,1427.01,1882.0,1410.6546,1411.7409,1407.2279,1409.2029,1882.0
2020-03-25 13:35:00,1426.59,1432.08,1426.0,1431.77,4642.0,1408.7882,1414.2097,1408.2055,1413.9035,4642.0
2020-03-25 13:40:00,1430.53,1439.71,1428.82,1432.43,4150.0,1412.679,1421.7445,1410.9903,1414.5553,4150.0
2020-03-25 13:45:00,1432.51,1443.54,1432.5,1434.99,2624.0,1414.6343,1425.5267,1414.6244,1417.0834,2624.0
2020-03-25 13:50:00,1435.5,1435.84,1421.89,1423.87,6555.0,1417.587,1417.9227,1404.1468,1406.1021,6555.0
2020-03-25 13:55:00,1423.88,1426.71,1418.58,1418.59,5055.0,1406.112,1408.9067,1400.8781,1400.888,5055.0
2020-03-25 14:00:00,1420.54,1424.71,1407.88,1410.5,9478.0,1402.8137,1406.9316,1390.3116,1392.899,9478.0
2020-03-25 14:05:00,1406.97,1406.97,1399.29,1406.58,10394.0,1389.413,1389.413,1381.8288,1389.0279,10394.0
2020-03-25 14:10:00,1408.37,1423.59,1407.0,1420.27,7012.0,1390.7955,1405.8256,1389.4426,1402.547,7012.0
2020-03-25 14:15:00,1423.93,1424.81,1415.98,1418.19,5465.0,1406.1614,1407.0304,1398.3106,1400.493,5465.0
2020-03-25 14:20:00,1415.34,1419.92,1415.34,1417.54,4099.0,1397.6786,1402.2014,1397.6786,1399.8511,4099.0
2020-03-25 14:25:00,1417.52,1419.42,1410.0,1414.71,7047.0,1399.8314,1401.7076,1392.4052,1397.0564,7047.0
2020-03-25 14:30:00,1414.41,1414.42,1386.34,1390.37,3494.0,1396.7602,1396.77,1369.0404,1373.0201,3494.0
2020-03-25 14:35:00,1390.37,1394.72,1387.13,1394.72,3923.0,1373.0201,1377.3159,1369.8206,1377.3159,3923.0
2020-03-25 14:40:00,1391.71,1395.7,1388.37,1388.92,2700.0,1374.3434,1378.2836,1371.0451,1371.5882,2700.0
2020-03-25 14:45:00,1389.91,1398.1,1387.98,1398.1,4099.0,1372.5659,1380.6537,1370.66,1380.6537,4099.0
2020-03-25 14:50:00,1395.66,1397.71,1388.77,1392.88,2500.0,1378.2441,1380.2686,1371.4401,1375.4988,2500.0
2020-03-25 14:55:00,1391.68,1405.52,1391.68,1403.99,7047.0,1374.3138,1387.9811,1374.3138,1386.4702,7047.0
2020-03-25 15:00:00,1405.53,1412.85,1396.18,1410.53,3754.0,1387.991,1395.2196,1378.7576,1392.9286,3754.0
2020-03-25 15:05:00,1413.52,1422.48,1413.17,1422.48,5110.0,1395.8813,1404.7295,1395.5356,1404.7295,5110.0
2020-03-25 15:10:00,1418.24,1423.16,1416.86,1421.59,7638.0,1400.5424,1405.401,1399.1796,1403.8506,7638.0
2020-03-25 15:15:00,1421.27,1423.41,1417.92,1417.93,8674.0,1403.5346,1405.6479,1400.2264,1400.2362,8674.0
2020-03-25 15:20:00,1418.91,1419.44,1411.26,1412.86,4790.0,1401.204,1401.7274,1393.6495,1395.2295,4790.0
2020-03-25 15:25:00,1413.02,1414.73,1403.74,1411.85,4500.0,1395.3875,1397.0762,1386.2233,1394.2321,4500.0
2020-03-25 15:30:00,1412.18,1432.05,1412.17,1429.97,5147.0,1394.558,1414.18,1394.5481,1412.126,5147.0
2020-03-25 15:35:00,1428.12,1431.78,1422.44,1425.0,6400.0,1410.2991,1413.9134,1404.69,1407.218,6400.0
2020-03-25 15:40:00,1424.26,1426.94,1406.79,1408.44,8536.0,1406.4872,1409.1338,1389.2352,1390.8647,8536.0
2020-03-25 15:45:00,1407.12,1411.6,1391.94,1394.37,5872.0,1389.5611,1393.9852,1374.5706,1376.9702,5872.0
2020-03-25 15:50:00,1391.96,1393.86,1369.76,1380.51,18059.0,1374.5903,1376.4666,1352.6673,1363.2832,18059.0
2020-03-25 15:55:00,1380.52,1380.52,1357.43,1364.01,24386.0,1363.2931,1363.2931,1340.4912,1346.9891,24386.0
2020-03-26 09:30:00,1380.33,1409.86,1379.49,1400.48,10500.0,1363.1054,1392.2669,1362.2759,1383.004,10500.0
2020-03-26 09:35:00,1403.03,1429.48,1403.03,1422.96,3700.0,1385.5222,1411.6421,1385.5222,1405.2035,3700.0
2020-03-26 09:40:00,1423.0,1426.0,1410.2,1411.21,4700.0,1405.243,1408.2055,1392.6027,1393.6001,4700.0
2020-03-26 09:45:00,1417.77,1420.92,1390.43,1390.44,12004.0,1400.0782,1403.1889,1373.0794,1373.0893,12004.0
2020-03-26 09:50:00,1393.39,1393.4,1370.04,1390.2,6800.0,1376.0025,1376.0123,1352.9438,1372.8523,6800.0
2020-03-26 09:55:00,1394.99,1406.91,1394.99,1406.5,2500.0,1377.5825,1389.3538,1377.5825,1388.9489,2500.0
2020-03-26 10:00:00,1408.72,1408.73,1390.85,1397.94,2950.0,1391.1412,1391.151,1373.4942,1380.4957,2950.0
2020-03-26 10:05:00,1397.79,1407.53,1393.77,1398.11,7274.0,1380.3476,1389.966,1376.3777,1380.6636,7274.0
2020-03-26 10:10:00,1400.0,1400.24,1387.8,1387.8,6537.0,1382.53,1382.767,1370.4822,1370.4822,6537.0
2020-03-26 10:15:00,1390.41,1405.98,1384.0,1399.99,5355.0,1373.0596,1388.4354,1366.7296,1382.5201,5355.0
2020-03-26 10:20:00,1401.51,1401.51,1386.83,1388.38,3008.0,1384.0211,1384.0211,1369.5243,1371.055,3008.0
2020-03-26 10:25:00,1388.8,1392.22,1384.99,1388.64,4205.0,1371.4697,1374.8471,1367.7073,1371.3117,4205.0
2020-03-26 10:30:00,1389.54,1401.13,1389.53,1400.01,2129.0,1372.2005,1383.6459,1372.1906,1382.5399,2129.0
2020-03-26 10:35:00,1401.37,1403.49,1387.67,1389.2,2417.0,1383.8829,1385.9764,1370.3538,1371.8647,2417.0
2020-03-26 10:40:00,1386.58,1399.58,1384.22,1397.98,4000.0,1369.2774,1382.1152,1366.9469,1380.5352,4000.0
2020-03-26 10:45:00,1398.83,1399.73,1373.5,1376.59,9145.0,1381.3746,1382.2633,1356.3607,1359.4121,9145.0
2020-03-26 10:50:00,1379.22,1380.86,1374.15,1379.33,3733.0,1362.0093,1363.6288,1357.0026,1362.1179,3733.0
2020-03-26 10:55:00,1381.8,1390.43,1379.33,1390.43,4924.0,1364.5571,1373.0794,1362.1179,1373.0794,4924.0
2020-03-26 11:00:00,1394.17,1399.01,1394.17,1395.01,4094.0,1376.7727,1381.5523,1376.7727,1377.6022,4094.0
2020-03-26 11:05:00,1397.39,1399.05,1392.81,1399.05,1115.0,1379.9525,1381.5918,1375.4297,1381.5918,1115.0
2020-03-26 11:10:00,1391.92,1401.0,1390.0,1397.95,2332.0,1374.5508,1383.5175,1372.6548,1380.5056,2332.0
2020-03-26 11:15:00,1397.5,1398.57,1394.07,1396.81,907.0,1380.0612,1381.1178,1376.674,1379.3798,907.0
2020-03-26 11:20:00,1396.9,1402.78,1385.17,1396.15,2100.0,1379.4687,1385.2753,1367.885,1378.728,2100.0
2020-03-26 11:25:00,1395.6,1400.88,1392.6,1394.34,1300.0,1378.1849,1383.399,1375.2223,1376.9406,1300.0
2020-03-26 11:30:00,1397.56,1403.98,1397.56,1403.81,3394.0,1380.1204,1386.4603,1380.1204,1386.2924,3394.0
2020-03-26 11:35:00,1397.02,1400.09,1391.38,1397.42,1236.0,1379.5872,1382.6189,1374.0175,1379.9822,1236.0
2020-03-26 11:40:00,1397.44,1398.95,1392.48,1395.03,3191.0,1380.0019,1381.4931,1375.1038,1377.622,3191.0
2020-03-26 11:45:00,1397.22,1398.38,1391.68,1395.09,3000.0,1379.7847,1380.9302,1374.3138,1377.6812,3000.0
2020-03-26 11:50:00,1397.52,1411.91,1396.51,1411.86,3089.0,1380.0809,1394.2914,1379.0835,1394.242,3089.0
2020-03-26 11:55:00,1408.74,1410.43,1400.12,1408.33,2943.0,1391.1609,1392.8298,1382.6485,1390.756,2943.0
2020-03-26 12:00:00,1411.8,1414.63,1409.04,1412.0,1400.0,1394.1827,1396.9774,1391.4572,1394.3802,1400.0
2020-03-26 12:05:00,1411.06,1411.06,1395.17,1402.64,2694.0,1393.452,1393.452,1377.7603,1385.137,2694.0
2020-03-26 12:10:00,1400.17,1400.17,1392.55,1395.15,1957.0,1382.6979,1382.6979,1375.1729,1377.7405,1957.0
2020-03-26 12:15:00,1390.0,1399.93,1388.75,1399.93,1800.0,1372.6548,1382.4609,1371.4204,1382.4609,1800.0
2020-03-26 12:20:00,1395.63,1412.38,1392.59,1408.0,3369.0,1378.2145,1394.7555,1375.2124,1390.4301,3369.0
2020-03-26 12:25:00,1407.66,1414.76,1407.66,1414.76,5130.0,1390.0944,1397.1058,1390.0944,1397.1058,5130.0
2020-03-26 12:30:00,1414.69,1417.18,1414.52,1417.05,1300.0,1397.0367,1399.4956,1396.8688,1399.3672,1300.0
2020-03-26 12:35:00,1414.15,1414.15,1408.99,1410.0,1900.0,1396.5034,1396.5034,1391.4078,1392.4052,1900.0
2020-03-26 12:40:00,1405.73,1405.74,1397.72,1400.01,600.0,1388.1885,1388.1984,1380.2784,1382.5399,600.0
2020-03-26 12:45:00,1398.4,1399.17,1392.96,1392.96,800.0,1380.9499,1381.7103,1375.5778,1375.5778,800.0
2020-03-26 12:50:00,1392.28,1392.28,1381.17,1381.17,7861.0,1374.9063,1374.9063,1363.935,1363.935,7861.0
2020-03-26 12:55:00,1380.09,1381.69,1371.0,1378.96,4200.0,1362.8684,1364.4485,1353.8919,1361.7525,4200.0
2020-03-26 13:00:00,1379.0,1382.96,1378.04,1381.24,3708.0,1361.792,1365.7026,1360.844,1364.0041,3708.0
2020-03-26 13:05:00,1381.24,1381.25,1375.38,1375.39,1800.0,1364.0041,1364.014,1358.2172,1358.2271,1800.0
2020-03-26 13:10:00,1373.65,1373.65,1364.83,1364.83,3681.0,1356.5088,1356.5088,1347.7989,1347.7989,3681.0
2020-03-26 13:15:00,1361.0,1368.92,1356.34,1361.14,3200.0,1344.0166,1351.8378,1339.4148,1344.1549,3200.0
2020-03-26 13:20:00,1358.52,1363.98,1353.52,1363.97,3201.0,1341.5676,1346.9595,1336.63,1346.9496,3201.0
2020-03-26 13:25:00,1357.7,1370.6,1357.7,1368.92,6737.0,1340.7578,1353.4968,1340.7578,1351.8378,6737.0
2020-03-26 13:30:00,1371.14,1371.14,1358.04,1358.04,1216.0,1354.0301,1354.0301,1341.0936,1341.0936,1216.0
2020-03-26 13:35:00,1360.08,1373.2,1358.05,1364.65,2700.0,1343.1081,1356.0644,1341.1035,1347.6211,2700.0
2020-03-26 13:40:00,1373.37,1377.83,1369.04,1377.26,5920.0,1356.2323,1360.6366,1351.9563,1360.0737,5920.0
2020-03-26 13:45:00,1376.7,1378.46,1371.59,1378.46,2196.0,1359.5207,1361.2588,1354.4745,1361.2588,2196.0
2020-03-26 13:50:00,1376.54,1381.0,1375.64,1377.85,1226.0,1359.3627,1363.7671,1358.474,1360.6564,1226.0
2020-03-26 13:55:00,1373.64,1379.01,1373.63,1378.7,2230.0,1356.4989,1361.8019,1356.489,1361.4958,2230.0
2020-03-26 14:00:00,1377.04,1389.39,1376.94,1389.38,2804.0,1359.8565,1372.0524,1359.7577,1372.0425,2804.0
2020-03-26 14:05:00,1383.16,1383.17,1373.33,1376.57,2350.0,1365.9001,1365.91,1356.1928,1359.3924,2350.0
2020-03-26 14:10:00,1379.51,1381.37,1374.45,1378.63,3476.0,1362.2957,1364.1325,1357.2988,1361.4266,3476.0
2020-03-26 14:15:00,1381.89,1384.99,1379.87,1384.99,2300.0,1364.646,1367.7073,1362.6512,1367.7073,2300.0
2020-03-26 14:20:00,1384.99,1387.11,1383.66,1383.66,2763.0,1367.7073,1369.8008,1366.3939,1366.3939,2763.0
2020-03-26 14:25:00,1385.9,1387.71,1383.97,1385.98,700.0,1368.6059,1370.3933,1366.7,1368.6849,700.0
2020-03-26 14:30:00,1386.24,1399.01,1386.23,1393.59,3775.0,1368.9417,1381.5523,1368.9318,1376.2,3775.0
2020-03-26 14:35:00,1395.05,1400.74,1392.46,1392.46,5430.0,1377.6417,1383.2607,1375.0841,1375.0841,5430.0
2020-03-26 14:40:00,1400.06,1409.4,1391.42,1404.01,4935.0,1382.5892,1391.8127,1374.057,1386.4899,4935.0
2020-03-26 14:45:00,1401.47,1404.95,1401.03,1404.94,2050.0,1383.9816,1387.4182,1383.5471,1387.4083,2050.0
2020-03-26 14:50:00,1405.0,1409.75,1401.59,1401.59,3100.0,1387.4676,1392.1583,1384.1001,1384.1001,3100.0
2020-03-26 14:55:00,1401.94,1401.94,1391.43,1400.74,2158.0,1384.4458,1384.4458,1374.0669,1383.2607,2158.0
2020-03-26 15:00:00,1397.12,1401.45,1389.25,1389.25,3425.0,1379.6859,1383.9619,1371.9141,1371.9141,3425.0
2020-03-26 15:05:00,1389.96,1394.47,1383.58,1392.08,2000.0,1372.6153,1377.069,1366.3149,1374.7088,2000.0
2020-03-26 15:10:00,1389.0,1393.14,1387.24,1387.24,2200.0,1371.6672,1375.7556,1369.9292,1369.9292,2200.0
2020-03-26 15:15:00,1385.87,1391.7,1382.01,1390.52,1467.0,1368.5763,1374.3336,1364.7645,1373.1683,1467.0
2020-03-26 15:20:00,1395.19,1395.92,1388.06,1388.21,1920.0,1377.78,1378.5009,1370.739,1370.8871,1920.0
2020-03-26 15:25:00,1388.08,1394.69,1388.08,1390.06,1743.0,1370.7587,1377.2862,1370.7587,1372.714,1743.0
2020-03-26 15:30:00,1390.13,1403.66,1390.13,1400.58,5494.0,1372.7831,1386.1443,1372.7831,1383.1027,5494.0
2020-03-26 15:35:00,1400.96,1401.59,1386.5,1390.69,4740.0,1383.478,1384.1001,1369.1984,1373.3362,4740.0
2020-03-26 15:40:00,1392.14,1400.9,1387.54,1400.0,5588.0,1374.7681,1383.4187,1370.2255,1382.53,5588.0
2020-03-26 15:45:00,1400.0,1401.35,1387.43,1388.22,6751.0,1382.53,1383.8631,1370.1168,1370.897,6751.0
2020-03-26 15:50:00,1390.68,1416.4,1390.68,1416.4,11496.0,1373.3263,1398.7253,1373.3263,1398.7253,11496.0
2020-03-26 15:55:00,1415.9,1416.16,1399.33,1405.92,21907.0,1398.2316,1398.4883,1381.8683,1388.3761,21907.0
2020-03-27 09:30:00,1344.87,1355.46,1337.51,1343.08,17304.0,1328.0879,1338.5458,1320.8198,1326.3203,17304.0
2020-03-27 09:35:00,1340.56,1345.5,1330.0,1330.22,8797.0,1323.8317,1328.7101,1313.4035,1313.6207,8797.0
2020-03-27 09:40:00,1325.33,1327.45,1309.31,1311.92,10194.0,1308.7918,1310.8853,1292.9717,1295.5491,10194.0
2020-03-27 09:45:00,1310.02,1310.03,1289.03,1289.03,8061.0,1293.6728,1293.6827,1272.9447,1272.9447,8061.0
2020-03-27 09:50:00,1291.03,1304.64,1290.41,1298.05,7296.0,1274.9198,1288.3599,1274.3075,1281.8522,7296.0
2020-03-27 09:55:00,1294.72,1307.51,1292.01,1305.88,4591.0,1278.5637,1291.1941,1275.8875,1289.5845,4591.0
2020-03-27 10:00:00,1306.66,1310.19,1293.71,1300.61,1700.0,1290.3547,1293.8407,1277.5663,1284.3802,1700.0
2020-03-27 10:05:00,1305.06,1308.97,1296.26,1303.18,7500.0,1288.7747,1292.6359,1280.0845,1286.9182,7500.0
2020-03-27 10:10:00,1299.13,1303.46,1296.99,1298.22,5063.0,1282.9187,1287.1947,1280.8054,1282.02,5063.0
2020-03-27 10:15:00,1296.58,1296.58,1294.0,1295.1,3571.0,1280.4005,1280.4005,1277.8527,1278.939,3571.0
2020-03-27 10:20:00,1294.0,1300.83,1291.04,1295.81,5874.0,1277.8527,1284.5975,1274.9296,1279.6401,5874.0
2020-03-27 10:25:00,1298.92,1300.79,1293.38,1294.53,4769.0,1282.7113,1284.558,1277.2404,1278.3761,4769.0
2020-03-27 10:30:00,1293.09,1293.32,1280.0,1280.0,5266.0,1276.9541,1277.1812,1264.0274,1264.0274,5266.0
2020-03-27 10:35:00,1280.1,1282.0,1276.29,1277.74,5666.0,1264.1262,1266.0025,1260.3637,1261.7956,5666.0
2020-03-27 10:40:00,1280.0,1294.24,1278.63,1290.37,4800.0,1264.0274,1278.0897,1262.6745,1274.268,4800.0
2020-03-27 10:45:00,1287.13,1287.23,1282.88,1286.68,1812.0,1271.0684,1271.1672,1266.8715,1270.6241,1812.0
2020-03-27 10:50:00,1284.31,1287.37,1280.72,1282.71,2180.0,1268.2836,1271.3054,1264.7384,1266.7036,2180.0
2020-03-27 10:55:00,1285.03,1286.0,1281.14,1283.4,1800.0,1268.9946,1269.9525,1265.1532,1267.385,1800.0
2020-03-27 11:00:00,1282.58,1286.38,1280.07,1286.11,3110.0,1266.5752,1270.3278,1264.0965,1270.0612,3110.0
2020-03-27 11:05:00,1283.48,1286.0,1280.0,1281.45,7018.0,1267.464,1269.9525,1264.0274,1265.4593,7018.0
2020-03-27 11:10:00,1281.45,1281.45,1277.7,1279.94,2993.0,1265.4593,1265.4593,1261.7561,1263.9682,2993.0
2020-03-27 11:15:00,1278.76,1289.15,1275.0,1279.22,10635.0,1262.8029,1273.0632,1259.0898,1263.2571,10635.0
2020-03-27 11:20:00,1277.82,1280.58,1271.26,1274.99,5946.0,1261.8746,1264.6002,1255.3965,1259.0799,5946.0
2020-03-27 11:25:00,1281.71,1281.71,1271.0,1272.72,2272.0,1265.7161,1265.7161,1255.1397,1256.8383,2272.0
2020-03-27 11:30:00,1270.62,1276.35,1267.49,1275.73,5209.0,1254.7645,1260.423,1251.6735,1259.8107,5209.0
2020-03-27 11:35:00,1273.33,1276.14,1270.29,1270.29,2656.0,1257.4406,1260.2156,1254.4386,1254.4386,2656.0
2020-03-27 11:40:00,1274.93,1274.94,1268.0,1269.85,1204.0,1259.0207,1259.0306,1252.1772,1254.0041,1204.0
2020-03-27 11:45:00,1268.04,1270.23,1265.33,1269.99,2955.0,1252.2167,1254.3793,1249.5405,1254.1423,2955.0
2020-03-27 11:50:00,1269.85,1282.41,1269.85,1281.94,3191.0,1254.0041,1266.4073,1254.0041,1265.9432,3191.0
2020-03-27 11:55:00,1281.15,1282.67,1270.95,1271.94,3852.0,1265.1631,1266.6641,1255.0903,1256.068,3852.0
2020-03-27 12:00:00,1271.37,1272.3,1268.99,1269.28,9522.0,1255.5051,1256.4235,1253.1548,1253.4412,9522.0
2020-03-27 12:05:00,1270.5,1271.3,1262.79,1262.79,4200.0,1254.646,1255.436,1247.0322,1247.0322,4200.0
2020-03-27 12:10:00,1264.72,1275.24,1264.08,1269.42,1597.0,1248.9381,1259.3268,1248.3061,1253.5794,1597.0
2020-03-27 12:15:00,1269.73,1270.37,1265.55,1270.36,2754.0,1253.8856,1254.5176,1249.7577,1254.5077,2754.0
2020-03-27 12:20:00,1269.78,1271.42,1268.27,1269.79,1700.0,1253.9349,1255.5545,1252.4438,1253.9448,1700.0
2020-03-27 12:25:00,1269.04,1273.5,1269.04,1273.5,2800.0,1253.2042,1257.6085,1253.2042,1257.6085,2800.0
2020-03-27 12:30:00,1271.76,1286.13,1271.76,1286.13,3000.0,1255.8902,1270.0809,1255.8902,1270.0809,3000.0
2020-03-27 12:35:00,1289.0,1291.02,1285.75,1287.81,2596.0,1272.9151,1274.9099,1269.7057,1271.74,2596.0
2020-03-27 12:40:00,1290.28,1297.15,1288.38,1294.39,1643.0,1274.1791,1280.9634,1272.3028,1278.2378,1643.0
2020-03-27 12:45:00,1296.44,1296.8,1294.63,1294.93,1793.0,1280.2623,1280.6178,1278.4748,1278.7711,1793.0
2020-03-27 12:50:00,1295.41,1308.4,1294.66,1305.03,4331.0,1279.2451,1292.073,1278.5045,1288.7451,4331.0
2020-03-27 12:55:00,1307.97,1308.99,1304.02,1308.5,3323.0,1291.6484,1292.6557,1287.7477,1292.1718,3323.0
2020-03-27 13:00:00,1309.73,1321.0,1306.17,1319.89,3945.0,1293.3864,1304.5158,1289.8708,1303.4196,3945.0
2020-03-27 13:05:00,1320.0,1320.13,1307.38,1307.38,1900.0,1303.5283,1303.6566,1291.0657,1291.0657,1900.0
2020-03-27 13:10:00,1304.4,1304.99,1290.35,1291.2,2623.0,1288.1229,1288.7056,1274.2483,1275.0876,2623.0
2020-03-27 13:15:00,1292.92,1294.1,1290.17,1290.17,2918.0,1276.7862,1277.9515,1274.0705,1274.0705,2918.0
2020-03-27 13:20:00,1292.11,1294.08,1290.73,1290.73,300.0,1275.9863,1277.9317,1274.6235,1274.6235,300.0
2020-03-27 13:25:00,1287.38,1290.34,1285.84,1285.87,1452.0,1271.3153,1274.2384,1269.7945,1269.8242,1452.0
2020-03-27 13:30:00,1285.87,1296.91,1285.87,1296.91,11787.0,1269.8242,1280.7264,1269.8242,1280.7264,11787.0
2020-03-27 13:35:00,1298.0,1307.46,1298.0,1307.46,2600.0,1281.8028,1291.1447,1281.8028,1291.1447,2600.0
2020-03-27 13:40:00,1309.05,1317.83,1309.05,1312.07,5282.0,1292.7149,1301.3853,1292.7149,1295.6972,5282.0
2020-03-27 13:45:00,1308.22,1308.34,1303.08,1304.15,860.0,1291.8953,1292.0138,1286.8194,1287.8761,860.0
2020-03-27 13:50:00,1306.53,1308.87,1299.0,1299.0,3431.0,1290.2264,1292.5372,1282.7903,1282.7903,3431.0
2020-03-27 13:55:00,1296.54,1296.54,1290.13,1292.74,1000.0,1280.361,1280.361,1274.031,1276.6084,1000.0
2020-03-27 14:00:00,1291.31,1304.71,1291.3,1304.09,6529.0,1275.1963,1288.4291,1275.1864,1287.8168,6529.0
2020-03-27 14:05:00,1299.46,1301.29,1297.03,1299.93,1326.0,1283.2446,1285.0517,1280.8449,1283.7087,1326.0
2020-03-27 14:10:00,1299.85,1312.81,1298.72,1301.56,12025.0,1283.6297,1296.428,1282.5138,1285.3184,12025.0
2020-03-27 14:15:00,1304.54,1307.45,1304.01,1305.82,1700.0,1288.2612,1291.1349,1287.7378,1289.5252,1700.0
2020-03-27 14:20:00,1305.82,1307.2,1303.75,1304.71,2288.0,1289.5252,1290.888,1287.481,1288.4291,2288.0
2020-03-27 14:25:00,1304.34,1305.27,1298.37,1298.38,5619.0,1288.0637,1288.9821,1282.1682,1282.1781,5619.0
2020-03-27 14:30:00,1298.52,1308.75,1298.52,1304.17,2444.0,1282.3163,1292.4186,1282.3163,1287.8958,2444.0
2020-03-27 14:35:00,1306.98,1308.57,1304.07,1308.57,900.0,1290.6707,1292.2409,1287.797,1292.2409,900.0
2020-03-27 14:40:00,1305.96,1305.96,1299.66,1301.12,1100.0,1289.6635,1289.6635,1283.4421,1284.8839,1100.0
2020-03-27 14:45:00,1302.14,1303.99,1299.7,1301.98,1526.0,1285.8911,1287.718,1283.4816,1285.7331,1526.0
2020-03-27 14:50:00,1302.97,1309.5,1300.99,1309.5,1000.0,1286.7108,1293.1593,1284.7555,1293.1593,1000.0
2020-03-27 14:55:00,1307.51,1308.91,1305.14,1308.31,1100.0,1291.1941,1292.5767,1288.8537,1291.9841,1100.0
2020-03-27 15:00:00,1304.58,1316.7,1304.57,1316.69,5860.0,1288.3007,1300.2694,1288.2908,1300.2596,5860.0
2020-03-27 15:05:00,1315.01,1316.06,1308.26,1310.39,6734.0,1298.6005,1299.6374,1291.9348,1294.0382,6734.0
2020-03-27 15:10:00,1308.54,1311.41,1307.02,1307.02,1882.0,1292.2113,1295.0455,1290.7102,1290.7102,1882.0
2020-03-27 15:15:00,1301.16,1303.8,1301.0,1301.74,3104.0,1284.9234,1287.5304,1284.7654,1285.4961,3104.0
2020-03-27 15:20:00,1303.97,1305.68,1298.95,1304.21,2257.0,1287.6983,1289.387,1282.7409,1287.9353,2257.0
2020-03-27 15:25:00,1304.0,1304.97,1301.02,1304.9,2047.0,1287.7279,1288.6858,1284.7851,1288.6167,2047.0
2020-03-27 15:30:00,1305.14,1305.74,1290.13,1290.13,1531.0,1288.8537,1289.4462,1274.031,1274.031,1531.0
2020-03-27 15:35:00,1292.01,1293.82,1288.06,1289.47,2889.0,1275.8875,1277.675,1271.9868,1273.3792,2889.0
2020-03-27 15:40:00,1289.08,1289.09,1275.26,1278.31,5111.0,1272.9941,1273.004,1259.3466,1262.3585,5111.0
2020-03-27 15:45:00,1282.8,1287.6,1281.63,1282.8,4149.0,1266.7925,1271.5326,1265.6371,1266.7925,4149.0
2020-03-27 15:50:00,1281.76,1281.76,1268.51,1271.67,13330.0,1265.7654,1265.7654,1252.6808,1255.8014,13330.0
2020-03-27 15:55:00,1269.25,1270.57,1253.6,1253.61,45814.0,1253.4116,1254.7151,1237.9568,1237.9667,45814.0
2020-03-30 09:30:00,1261.27,1261.27,1245.0,1248.5,16255.0,1245.5311,1245.5311,1229.4642,1232.9205,16255.0
2020-03-30 09:35:00,1248.51,1251.01,1225.85,1228.99,8100.0,1232.9304,1235.3992,1210.5531,1213.6539,8100.0
2020-03-30 09:40:00,1228.0,1228.0,1218.42,1219.08,5924.0,1212.6763,1212.6763,1203.2158,1203.8676,5924.0
2020-03-30 09:45:00,1218.94,1241.92,1216.98,1241.92,3685.0,1203.7294,1226.4226,1201.7938,1226.4226,3685.0
2020-03-30 09:50:00,1242.73,1247.2,1221.23,1226.5,10669.0,1227.2225,1231.6367,1205.9908,1211.195,10669.0
2020-03-30 09:55:00,1222.3,1228.82,1220.99,1222.06,4400.0,1207.0474,1213.4861,1205.7538,1206.8104,4400.0
2020-03-30 10:00:00,1226.99,1235.01,1220.01,1233.44,5200.0,1211.6789,1219.5988,1204.786,1218.0484,5200.0
2020-03-30 10:05:00,1234.75,1234.75,1228.02,1231.87,2400.0,1219.3421,1219.3421,1212.696,1216.498,2400.0
2020-03-30 10:10:00,1230.04,1236.0,1228.12,1236.0,4103.0,1214.6908,1220.5765,1212.7948,1220.5765,4103.0
2020-03-30 10:15:00,1238.38,1245.0,1238.37,1238.69,5969.0,1222.9268,1229.4642,1222.9169,1223.2329,5969.0
2020-03-30 10:20:00,1236.0,1239.01,1235.99,1238.0,1279.0,1220.5765,1223.5489,1220.5666,1222.5515,1279.0
2020-03-30 10:25:00,1236.65,1247.69,1236.65,1238.0,2169.0,1221.2184,1232.1206,1221.2184,1222.5515,2169.0
2020-03-30 10:30:00,1239.86,1241.5,1237.62,1241.5,2641.0,1224.3883,1226.0078,1222.1763,1226.0078,2641.0
2020-03-30 10:35:00,1242.0,1252.51,1241.7,1249.88,3500.0,1226.5016,1236.8804,1226.2053,1234.2833,3500.0
2020-03-30 10:40:00,1254.0,1255.01,1252.48,1254.0,2014.0,1238.3519,1239.3492,1236.8508,1238.3519,2014.0
2020-03-30 10:45:00,1255.06,1256.25,1253.2,1256.01,3420.0,1239.3986,1240.5738,1237.5618,1240.3368,3420.0
2020-03-30 10:50:00,1255.0,1256.25,1253.48,1255.38,3919.0,1239.3394,1240.5738,1237.8383,1239.7146,3919.0
2020-03-30 10:55:00,1255.71,1256.0,1252.94,1252.94,2900.0,1240.0405,1240.3269,1237.3051,1237.3051,2900.0
2020-03-30 11:00:00,1254.51,1255.98,1252.1,1255.23,3207.0,1238.8555,1240.3071,1236.4756,1239.5665,3207.0
2020-03-30 11:05:00,1252.75,1255.17,1252.44,1255.12,1239.0,1237.1175,1239.5073,1236.8113,1239.4579,1239.0
2020-03-30 11:10:00,1253.06,1256.5,1252.22,1256.5,3265.0,1237.4236,1240.8207,1236.5941,1240.8207,3265.0
2020-03-30 11:15:00,1256.97,1259.01,1256.97,1259.0,1300.0,1241.2848,1243.2993,1241.2848,1243.2895,1300.0
2020-03-30 11:20:00,1257.91,1273.04,1257.91,1269.0,6585.0,1242.2131,1257.1543,1242.2131,1253.1647,6585.0
2020-03-30 11:25:00,1269.0,1275.01,1268.18,1274.0,8498.0,1253.1647,1259.0997,1252.3549,1258.1023,8498.0
2020-03-30 11:30:00,1272.39,1275.01,1271.92,1273.11,1536.0,1256.5124,1259.0997,1256.0482,1257.2234,1536.0
2020-03-30 11:35:00,1272.99,1274.68,1268.15,1272.0,3167.0,1257.1049,1258.7738,1252.3253,1256.1272,3167.0
2020-03-30 11:40:00,1270.88,1273.8,1270.87,1273.8,694.0,1255.0212,1257.9048,1255.0113,1257.9048,694.0
2020-03-30 11:45:00,1274.23,1277.5,1272.46,1277.5,3983.0,1258.3294,1261.5586,1256.5815,1261.5586,3983.0
2020-03-30 11:50:00,1277.5,1278.9,1273.29,1274.93,2200.0,1261.5586,1262.9411,1257.4011,1259.0207,2200.0
2020-03-30 11:55:00,1277.5,1279.26,1275.53,1276.51,1800.0,1261.5586,1263.2966,1259.6132,1260.581,1800.0
2020-03-30 12:00:00,1277.94,1278.5,1276.0,1278.5,3000.0,1261.9931,1262.5461,1260.0773,1262.5461,3000.0
2020-03-30 12:05:00,1278.96,1284.41,1276.54,1279.62,3546.0,1263.0004,1268.3824,1260.6106,1263.6522,3546.0
2020-03-30 12:10:00,1279.63,1279.64,1278.26,1278.42,800.0,1263.662,1263.6719,1262.3091,1262.4671,800.0
2020-03-30 12:15:00,1277.04,1280.88,1277.04,1280.83,1230.0,1261.1043,1264.8964,1261.1043,1264.8471,1230.0
2020-03-30 12:20:00,1279.27,1280.57,1278.18,1279.01,1054.0,1263.3065,1264.5903,1262.2301,1263.0498,1054.0
2020-03-30 12:25:00,1280.0,1282.33,1280.0,1282.33,2246.0,1264.0274,1266.3283,1264.0274,1266.3283,2246.0
2020-03-30 12:30:00,1282.44,1283.01,1280.65,1282.99,2050.0,1266.437,1266.9998,1264.6693,1266.9801,2050.0
2020-03-30 12:35:00,1282.84,1291.34,1282.84,1290.72,9163.0,1266.832,1275.2259,1266.832,1274.6136,9163.0
2020-03-30 12:40:00,1291.84,1298.6,1290.66,1293.0,5885.0,1275.7197,1282.3953,1274.5544,1276.8652,5885.0
2020-03-30 12:45:00,1293.48,1297.71,1293.48,1295.41,2000.0,1277.3392,1281.5164,1277.3392,1279.2451,2000.0
2020-03-30 12:50:00,1299.97,1303.73,1298.58,1303.73,2600.0,1283.7482,1287.4613,1282.3756,1287.4613,2600.0
2020-03-30 12:55:00,1301.46,1302.52,1297.71,1300.14,1400.0,1285.2196,1286.2664,1281.5164,1283.9161,1400.0
2020-03-30 13:00:00,1298.41,1298.41,1294.8,1296.12,5036.0,1282.2077,1282.2077,1278.6427,1279.9463,5036.0
2020-03-30 13:05:00,1294.53,1297.62,1294.53,1295.81,1100.0,1278.3761,1281.4275,1278.3761,1279.6401,1100.0
2020-03-30 13:10:00,1294.23,1294.6,1284.62,1289.52,3519.0,1278.0798,1278.4452,1268.5898,1273.4286,3519.0
2020-03-30 13:15:00,1287.88,1294.87,1287.87,1292.7,600.0,1271.8091,1278.7119,1271.7992,1276.5689,600.0
2020-03-30 13:20:00,1290.97,1297.79,1290.97,1297.79,654.0,1274.8605,1281.5954,1274.8605,1281.5954,654.0
2020-03-30 13:25:00,1297.76,1303.69,1294.3,1303.69,2598.0,1281.5658,1287.4218,1278.149,1287.4218,2598.0
2020-03-30 13:30:00,1302.65,1304.71,1298.23,1302.0,2635.0,1286.3948,1288.4291,1282.0299,1285.7529,2635.0
2020-03-30 13:35:00,1302.6,1305.58,1302.59,1303.91,2270.0,1286.3454,1289.2882,1286.3355,1287.639,2270.0
2020-03-30 13:40:00,1304.22,1304.83,1303.41,1304.19,5533.0,1287.9452,1288.5476,1287.1453,1287.9156,5533.0
2020-03-30 13:45:00,1303.52,1304.2,1299.53,1301.96,2900.0,1287.2539,1287.9254,1283.3137,1285.7134,2900.0
2020-03-30 13:50:00,1300.0,1304.73,1299.27,1299.3,800.0,1283.7778,1288.4488,1283.0569,1283.0866,800.0
2020-03-30 13:55:00,1298.39,1303.79,1295.54,1301.5,6200.0,1282.1879,1287.5205,1279.3735,1285.2591,6200.0
2020-03-30 14:00:00,1299.97,1303.79,1299.97,1301.88,1813.0,1283.7482,1287.5205,1283.7482,1285.6344,1813.0
2020-03-30 14:05:00,1303.72,1307.28,1303.72,1304.64,1593.0,1287.4514,1290.967,1287.4514,1288.3599,1593.0
2020-03-30 14:10:00,1303.44,1304.63,1298.77,1298.82,5644.0,1287.1749,1288.3501,1282.5632,1282.6126,5644.0
2020-03-30 14:15:00,1298.97,1300.0,1296.01,1296.01,2952.0,1282.7607,1283.7778,1279.8376,1279.8376,2952.0
2020-03-30 14:20:00,1298.23,1301.5,1296.31,1299.32,2100.0,1282.0299,1285.2591,1280.1339,1283.1063,2100.0
2020-03-30 14:25:00,1300.41,1303.01,1300.22,1303.0,847.0,1284.1827,1286.7503,1283.9951,1286.7404,847.0
2020-03-30 14:30:00,1301.76,1303.01,1301.75,1303.0,2451.0,1285.5159,1286.7503,1285.506,1286.7404,2451.0
2020-03-30 14:35:00,1303.0,1304.0,1302.91,1303.48,959.0,1286.7404,1287.7279,1286.6515,1287.2144,959.0
2020-03-30 14:40:00,1304.0,1304.99,1303.02,1304.99,300.0,1287.7279,1288.7056,1286.7602,1288.7056,300.0
2020-03-30 14:45:00,1304.93,1304.94,1302.79,1303.33,3315.0,1288.6463,1288.6562,1286.533,1287.0663,3315.0
2020-03-30 14:50:00,1305.0,1306.0,1304.06,1305.03,4175.0,1288.7154,1289.703,1287.7872,1288.7451,4175.0
2020-03-30 14:55:00,1304.85,1306.9,1304.85,1306.9,2200.0,1288.5673,1290.5917,1288.5673,1290.5917,2200.0
2020-03-30 15:00:00,1307.0,1311.51,1306.01,1311.3,3566.0,1290.6905,1295.1442,1289.7128,1294.9368,3566.0
2020-03-30 15:05:00,1311.83,1314.49,1310.66,1314.49,3518.0,1295.4602,1298.087,1294.3048,1298.087,3518.0
2020-03-30 15:10:00,1315.0,1320.49,1315.0,1319.01,1700.0,1298.5907,1304.0122,1298.5907,1302.5506,1700.0
2020-03-30 15:15:00,1321.89,1321.89,1314.51,1317.0,4368.0,1305.3947,1305.3947,1298.1068,1300.5657,4368.0
2020-03-30 15:20:00,1316.86,1318.76,1311.04,1311.04,2280.0,1300.4274,1302.3037,1294.6801,1294.6801,2280.0
2020-03-30 15:25:00,1309.09,1309.29,1303.55,1303.55,3499.0,1292.7544,1292.9519,1287.2835,1287.2835,3499.0
2020-03-30 15:30:00,1305.97,1308.75,1299.34,1300.4,4078.0,1289.6733,1292.4186,1283.1261,1284.1728,4078.0
2020-03-30 15:35:00,1300.41,1310.43,1298.14,1309.19,3994.0,1284.1827,1294.0777,1281.941,1292.8532,3994.0
2020-03-30 15:40:00,1309.0,1309.39,1305.4,1308.08,6032.0,1292.6655,1293.0507,1289.1105,1291.757,6032.0
2020-03-30 15:45:00,1308.88,1311.04,1300.99,1302.99,4200.0,1292.547,1294.6801,1284.7555,1286.7305,4200.0
2020-03-30 15:50:00,1303.72,1315.35,1301.01,1315.35,7225.0,1287.4514,1298.9363,1284.7752,1298.9363,7225.0
2020-03-30 15:55:00,1315.53,1315.53,1299.52,1306.15,16714.0,1299.114,1299.114,1283.3038,1289.8511,16714.0
2020-03-31 09:30:00,1311.41,1336.88,1296.01,1336.88,12403.0,1295.0455,1320.1976,1279.8376,1320.1976,12403.0
2020-03-31 09:35:00,1325.28,1348.76,1324.17,1324.18,7950.0,1308.7424,1331.9294,1307.6462,1307.6561,7950.0
2020-03-31 09:40:00,1328.31,1352.49,1328.11,1338.82,8186.0,1311.7346,1335.6128,1311.5371,1322.1134,8186.0
2020-03-31 09:45:00,1335.01,1344.59,1334.98,1344.01,3300.0,1318.351,1327.8114,1318.3213,1327.2387,3300.0
2020-03-31 09:50:00,1344.28,1352.2,1341.29,1350.25,9350.0,1327.5053,1335.3265,1324.5526,1333.4008,9350.0
2020-03-31 09:55:00,1353.88,1356.57,1342.68,1347.67,6586.0,1336.9855,1339.6419,1325.9253,1330.853,6586.0
2020-03-31 10:00:00,1347.48,1359.52,1345.97,1359.51,3962.0,1330.6654,1342.5551,1329.1742,1342.5452,3962.0
2020-03-31 10:05:00,1358.0,1363.35,1356.0,1357.19,5200.0,1341.0541,1346.3373,1339.079,1340.2542,5200.0
2020-03-31 10:10:00,1358.15,1378.97,1358.15,1376.68,19380.0,1341.2022,1361.7624,1341.2022,1359.501,19380.0
2020-03-31 10:15:00,1376.8,1385.6,1373.01,1385.6,9273.0,1359.6195,1368.3097,1355.8768,1368.3097,9273.0
2020-03-31 10:20:00,1385.18,1390.0,1378.59,1378.6,3953.0,1367.8949,1372.6548,1361.3871,1361.397,3953.0
2020-03-31 10:25:00,1379.51,1379.51,1365.52,1375.0,13068.0,1362.2957,1362.2957,1348.4802,1357.8419,13068.0
2020-03-31 10:30:00,1376.58,1384.41,1373.2,1380.86,10602.0,1359.4022,1367.1345,1356.0644,1363.6288,10602.0
2020-03-31 10:35:00,1379.0,1386.8,1379.0,1383.06,8626.0,1361.792,1369.4947,1361.792,1365.8014,8626.0
2020-03-31 10:40:00,1384.07,1384.97,1372.56,1372.57,5089.0,1366.7988,1367.6875,1355.4324,1355.4423,5089.0
2020-03-31 10:45:00,1371.02,1374.32,1366.11,1372.0,4000.0,1353.9116,1357.1704,1349.0629,1354.8794,4000.0
2020-03-31 10:50:00,1374.4,1376.81,1372.51,1376.81,4123.0,1357.2494,1359.6294,1355.383,1359.6294,4123.0
2020-03-31 10:55:00,1375.53,1379.51,1372.99,1374.0,5471.0,1358.3653,1362.2957,1355.857,1356.8544,5471.0
2020-03-31 11:00:00,1371.59,1379.24,1367.42,1377.01,6320.0,1354.4745,1362.029,1350.3565,1359.8269,6320.0
2020-03-31 11:05:00,1376.47,1380.8,1374.49,1375.52,6622.0,1359.2936,1363.5696,1357.3383,1358.3555,6622.0
2020-03-31 11:10:00,1376.0,1379.01,1374.0,1374.0,2646.0,1358.8295,1361.8019,1356.8544,1356.8544,2646.0
2020-03-31 11:15:00,1376.45,1379.01,1375.24,1375.24,6153.0,1359.2738,1361.8019,1358.0789,1358.0789,6153.0
2020-03-31 11:20:00,1374.99,1378.41,1373.68,1376.21,4659.0,1357.8321,1361.2094,1356.5384,1359.0368,4659.0
2020-03-31 11:25:00,1375.61,1381.94,1375.61,1380.95,2791.0,1358.4443,1364.6953,1358.4443,1363.7177,2791.0
2020-03-31 11:30:00,1383.47,1384.63,1379.3,1383.13,4328.0,1366.2062,1367.3518,1362.0883,1365.8705,4328.0
2020-03-31 11:35:00,1382.76,1382.76,1377.68,1377.68,3103.0,1365.5051,1365.5051,1360.4885,1360.4885,3103.0
2020-03-31 11:40:00,1377.65,1387.01,1377.37,1385.01,6052.0,1360.4589,1369.7021,1360.1824,1367.727,6052.0
2020-03-31 11:45:00,1386.97,1388.98,1383.17,1384.98,5400.0,1369.6626,1371.6475,1365.91,1367.6974,5400.0
2020-03-31 11:50:00,1387.06,1390.39,1378.91,1379.49,5798.0,1369.7515,1373.0399,1361.7032,1362.2759,5798.0
2020-03-31 11:55:00,1378.0,1379.15,1376.0,1376.04,2975.0,1360.8045,1361.9402,1358.8295,1358.869,2975.0
2020-03-31 12:00:00,1376.55,1376.55,1366.59,1366.85,3072.0,1359.3726,1359.3726,1349.5369,1349.7936,3072.0
2020-03-31 12:05:00,1369.97,1374.99,1368.77,1372.12,1682.0,1352.8747,1357.8321,1351.6897,1354.9979,1682.0
2020-03-31 12:10:00,1374.99,1381.06,1374.98,1378.32,1600.0,1357.8321,1363.8263,1357.8222,1361.1205,1600.0
2020-03-31 12:15:00,1379.64,1379.64,1364.57,1366.08,3156.0,1362.424,1362.424,1347.5421,1349.0333,3156.0
2020-03-31 12:20:00,1367.56,1367.56,1358.67,1361.5,5200.0,1350.4948,1350.4948,1341.7157,1344.5104,5200.0
2020-03-31 12:25:00,1360.07,1370.0,1359.46,1370.0,4941.0,1343.0982,1352.9043,1342.4959,1352.9043,4941.0
2020-03-31 12:30:00,1368.69,1368.7,1350.02,1353.14,6229.0,1351.6107,1351.6206,1333.1737,1336.2547,6229.0
2020-03-31 12:35:00,1355.57,1361.28,1353.17,1357.47,4800.0,1338.6544,1344.2931,1336.2844,1340.5307,4800.0
2020-03-31 12:40:00,1358.99,1368.98,1357.17,1363.68,3627.0,1342.0317,1351.8971,1340.2344,1346.6632,3627.0
2020-03-31 12:45:00,1361.95,1377.4,1356.49,1377.39,8164.0,1344.9548,1360.212,1339.5629,1360.2021,8164.0
2020-03-31 12:50:00,1372.31,1372.72,1364.09,1364.09,2300.0,1355.1855,1355.5904,1347.0681,1347.0681,2300.0
2020-03-31 12:55:00,1363.6,1366.58,1361.87,1362.01,4000.0,1346.5842,1349.527,1344.8758,1345.014,4000.0
2020-03-31 13:00:00,1362.02,1365.26,1361.87,1364.51,2399.0,1345.0239,1348.2235,1344.8758,1347.4828,2399.0
2020-03-31 13:05:00,1363.22,1367.59,1361.89,1367.59,7700.0,1346.2089,1350.5244,1344.8955,1350.5244,7700.0
2020-03-31 13:10:00,1364.54,1364.54,1363.93,1363.94,894.0,1347.5125,1347.5125,1346.9101,1346.92,894.0
2020-03-31 13:15:00,1362.23,1362.88,1360.16,1360.31,4060.0,1345.2313,1345.8732,1343.1871,1343.3353,4060.0
2020-03-31 13:20:00,1360.16,1360.16,1342.1,1348.34,5524.0,1343.1871,1343.1871,1325.3525,1331.5146,5524.0
2020-03-31 13:25:00,1347.08,1347.19,1341.03,1344.42,3459.0,1330.2703,1330.379,1324.2958,1327.6435,3459.0
2020-03-31 13:30:00,1343.88,1349.21,1341.17,1344.95,4437.0,1327.1103,1332.3738,1324.4341,1328.1669,4437.0
2020-03-31 13:35:00,1344.98,1351.08,1344.98,1351.08,1400.0,1328.1966,1334.2204,1328.1966,1334.2204,1400.0
2020-03-31 13:40:00,1352.18,1359.03,1350.04,1354.55,4720.0,1335.3067,1342.0712,1333.1934,1337.6471,4720.0
2020-03-31 13:45:00,1358.01,1359.11,1354.02,1357.57,1104.0,1341.064,1342.1502,1337.1237,1340.6294,1104.0
2020-03-31 13:50:00,1359.85,1360.18,1353.75,1360.08,2100.0,1342.881,1343.2069,1336.8571,1343.1081,2100.0
2020-03-31 13:55:00,1359.88,1368.19,1358.72,1364.41,1400.0,1342.9106,1351.1169,1341.7651,1347.3841,1400.0
2020-03-31 14:00:00,1364.37,1366.55,1362.08,1363.48,2161.0,1347.3446,1349.4974,1345.0832,1346.4657,2161.0
2020-03-31 14:05:00,1365.49,1366.6,1361.68,1364.58,1518.0,1348.4506,1349.5468,1344.6882,1347.552,1518.0
2020-03-31 14:10:00,1364.63,1367.5,1364.62,1366.97,6900.0,1347.6013,1350.4355,1347.5915,1349.9121,6900.0
2020-03-31 14:15:00,1364.09,1365.19,1360.02,1365.18,4553.0,1347.0681,1348.1544,1343.0489,1348.1445,4553.0
2020-03-31 14:20:00,1365.0,1365.0,1360.77,1360.77,1674.0,1347.9667,1347.9667,1343.7895,1343.7895,1674.0
2020-03-31 14:25:00,1361.78,1365.82,1361.62,1365.81,400.0,1344.7869,1348.7765,1344.6289,1348.7666,400.0
2020-03-31 14:30:00,1368.96,1368.96,1361.72,1362.48,2233.0,1351.8773,1351.8773,1344.7277,1345.4782,2233.0
2020-03-31 14:35:00,1365.0,1365.0,1364.99,1365.0,600.0,1347.9667,1347.9667,1347.9569,1347.9667,600.0
2020-03-31 14:40:00,1365.93,1367.25,1365.92,1367.25,300.0,1348.8851,1350.1887,1348.8752,1350.1887,300.0
2020-03-31 14:45:00,1363.06,1364.21,1360.15,1363.61,2800.0,1346.0509,1347.1866,1343.1773,1346.5941,2800.0
2020-03-31 14:50:00,1363.62,1366.78,1359.37,1363.52,2756.0,1346.6039,1349.7245,1342.407,1346.5052,2756.0
2020-03-31 14:55:00,1361.94,1361.94,1356.76,1358.55,1500.0,1344.9449,1344.9449,1339.8296,1341.5972,1500.0
2020-03-31 15:00:00,1362.23,1366.01,1360.02,1360.03,3118.0,1345.2313,1348.9641,1343.0489,1343.0587,3118.0
2020-03-31 15:05:00,1364.05,1364.05,1356.78,1359.4,3874.0,1347.0286,1347.0286,1339.8493,1342.4366,3874.0
2020-03-31 15:10:00,1356.21,1359.14,1347.29,1352.29,3428.0,1339.2864,1342.1799,1330.4777,1335.4153,3428.0
2020-03-31 15:15:00,1351.0,1354.21,1349.49,1351.3,615.0,1334.1414,1337.3114,1332.6503,1334.4377,615.0
2020-03-31 15:20:00,1346.81,1346.81,1335.29,1336.7,2510.0,1330.0037,1330.0037,1318.6275,1320.0199,2510.0
2020-03-31 15:25:00,1337.82,1348.41,1337.43,1340.69,5716.0,1321.1259,1331.5837,1320.7408,1323.9601,5716.0
2020-03-31 15:30:00,1344.26,1345.55,1339.3,1343.68,2300.0,1327.4855,1328.7594,1322.5874,1326.9128,2300.0
2020-03-31 15:35:00,1343.0,1348.18,1340.89,1343.89,6750.0,1326.2413,1331.3566,1324.1576,1327.1202,6750.0
2020-03-31 15:40:00,1343.88,1348.32,1343.84,1344.21,5900.0,1327.1103,1331.4949,1327.0708,1327.4362,5900.0
2020-03-31 15:45:00,1344.2,1346.3,1335.75,1336.1,8396.0,1327.4263,1329.5001,1319.0817,1319.4274,8396.0
2020-03-31 15:50:00,1336.37,1348.7,1335.77,1343.38,14504.0,1319.694,1331.8701,1319.1015,1326.6165,14504.0
2020-03-31 15:55:00,1343.37,1348.47,1341.54,1345.17,19632.0,1326.6066,1331.643,1324.7995,1328.3842,19632.0
2020-04-01 09:30:00,1293.81,1298.57,1279.01,1287.27,14556.0,1277.6651,1282.3657,1263.0498,1271.2067,14556.0
2020-04-01 09:35:00,1287.12,1306.25,1284.01,1293.39,3974.0,1271.0586,1289.9498,1267.9874,1277.2503,3974.0
2020-04-01 09:40:00,1292.0,1298.76,1284.2,1293.95,3185.0,1275.8777,1282.5533,1268.175,1277.8033,3185.0
2020-04-01 09:45:00,1291.83,1291.83,1280.99,1286.14,3662.0,1275.7098,1275.7098,1265.0051,1270.0908,3662.0
2020-04-01 09:50:00,1287.03,1295.21,1286.41,1295.15,1970.0,1270.9697,1279.0476,1270.3574,1278.9884,1970.0
2020-04-01 09:55:00,1292.67,1296.23,1288.47,1288.75,1300.0,1276.5393,1280.0549,1272.3917,1272.6682,1300.0
2020-04-01 10:00:00,1293.1,1296.52,1287.99,1296.52,2623.0,1276.9639,1280.3413,1271.9177,1280.3413,2623.0
2020-04-01 10:05:00,1296.99,1316.89,1296.99,1311.37,3602.0,1280.8054,1300.4571,1280.8054,1295.006,3602.0
2020-04-01 10:10:00,1306.73,1310.98,1303.01,1307.29,2229.0,1290.4239,1294.6208,1286.7503,1290.9769,2229.0
2020-04-01 10:15:00,1308.44,1309.64,1304.8,1309.64,4235.0,1292.1125,1293.2975,1288.5179,1293.2975,4235.0
2020-04-01 10:20:00,1308.18,1320.5,1308.17,1313.68,7183.0,1291.8558,1304.022,1291.8459,1297.2871,7183.0
2020-04-01 10:25:00,1313.52,1322.64,1313.51,1317.2,3404.0,1297.1291,1306.1353,1297.1193,1300.7632,3404.0
2020-04-01 10:30:00,1315.99,1319.99,1313.01,1316.43,4988.0,1299.5683,1303.5184,1296.6255,1300.0028,4988.0
2020-04-01 10:35:00,1313.3,1318.3,1308.01,1314.26,2291.0,1296.9119,1301.8495,1291.6879,1297.8599,2291.0
2020-04-01 10:40:00,1311.07,1316.02,1310.0,1316.02,1500.0,1294.7097,1299.5979,1293.6531,1299.5979,1500.0
2020-04-01 10:45:00,1315.28,1317.34,1315.0,1317.28,2605.0,1298.8672,1300.9015,1298.5907,1300.8422,2605.0
2020-04-01 10:50:00,1317.56,1317.57,1314.26,1314.26,1028.0,1301.1187,1301.1286,1297.8599,1297.8599,1028.0
2020-04-01 10:55:00,1313.04,1315.59,1310.02,1315.58,3600.0,1296.6551,1299.1733,1293.6728,1299.1634,3600.0
2020-04-01 11:00:00,1315.37,1318.15,1313.86,1315.5,4780.0,1298.956,1301.7014,1297.4649,1299.0844,4780.0
2020-04-01 11:05:00,1317.03,1320.54,1315.5,1317.36,4666.0,1300.5953,1304.0615,1299.0844,1300.9212,4666.0
2020-04-01 11:10:00,1319.9,1328.34,1315.85,1325.55,2909.0,1303.4295,1311.7642,1299.4301,1309.009,2909.0
2020-04-01 11:15:00,1328.34,1328.34,1320.8,1324.48,1900.0,1311.7642,1311.7642,1304.3183,1307.9524,1900.0
2020-04-01 11:20:00,1324.35,1326.95,1316.02,1316.96,3343.0,1307.824,1310.3915,1299.5979,1300.5262,3343.0
2020-04-01 11:25:00,1317.89,1319.76,1310.02,1312.59,2300.0,1301.4446,1303.2913,1293.6728,1296.2107,2300.0
2020-04-01 11:30:00,1311.36,1315.85,1310.79,1315.24,4100.0,1294.9961,1299.4301,1294.4332,1298.8277,4100.0
2020-04-01 11:35:00,1315.22,1315.22,1310.39,1310.39,1400.0,1298.8079,1298.8079,1294.0382,1294.0382,1400.0
2020-04-01 11:40:00,1310.12,1310.12,1303.37,1308.49,3000.0,1293.7716,1293.7716,1287.1058,1292.1619,3000.0
2020-04-01 11:45:00,1310.71,1312.39,1305.82,1306.18,1500.0,1294.3542,1296.0132,1289.5252,1289.8807,1500.0
2020-04-01 11:50:00,1305.51,1307.58,1303.14,1303.36,2296.0,1289.2191,1291.2632,1286.8787,1287.0959,2296.0
2020-04-01 11:55:00,1303.12,1305.93,1297.57,1298.94,1800.0,1286.8589,1289.6338,1281.3782,1282.7311,1800.0
2020-04-01 12:00:00,1298.0,1298.01,1290.24,1290.24,2100.0,1281.8028,1281.8127,1274.1396,1274.1396,2100.0
2020-04-01 12:05:00,1287.8,1291.07,1287.8,1287.81,900.0,1271.7301,1274.9593,1271.7301,1271.74,900.0
2020-04-01 12:10:00,1287.9,1291.54,1287.81,1290.56,3012.0,1271.8288,1275.4234,1271.74,1274.4556,3012.0
2020-04-01 12:15:00,1291.6,1300.0,1291.47,1298.99,3300.0,1275.4827,1283.7778,1275.3543,1282.7804,3300.0
2020-04-01 12:20:00,1298.98,1298.99,1280.99,1281.09,8822.0,1282.7706,1282.7804,1265.0051,1265.1038,8822.0
2020-04-01 12:25:00,1282.23,1282.23,1276.63,1278.89,2760.0,1266.2296,1266.2296,1260.6995,1262.9313,2760.0
2020-04-01 12:30:00,1279.56,1299.31,1279.55,1293.7,3212.0,1263.5929,1283.0964,1263.583,1277.5565,3212.0
2020-04-01 12:35:00,1292.15,1292.15,1281.78,1282.0,1611.0,1276.0258,1276.0258,1265.7852,1266.0025,1611.0
2020-04-01 12:40:00,1283.78,1287.77,1280.48,1283.81,3983.0,1267.7602,1271.7005,1264.5014,1267.7899,3983.0
2020-04-01 12:45:00,1286.76,1286.79,1281.58,1283.46,2000.0,1270.7031,1270.7327,1265.5877,1267.4442,2000.0
2020-04-01 12:50:00,1283.17,1285.37,1280.73,1280.73,800.0,1267.1579,1269.3304,1264.7483,1264.7483,800.0
2020-04-01 12:55:00,1283.18,1290.04,1283.18,1287.72,1500.0,1267.1677,1273.9421,1267.1677,1271.6511,1500.0
2020-04-01 13:00:00,1286.33,1290.53,1285.86,1288.38,3800.0,1270.2784,1274.426,1269.8143,1272.3028,3800.0
2020-04-01 13:05:00,1291.11,1291.7,1285.85,1285.9,1106.0,1274.9988,1275.5814,1269.8044,1269.8538,1106.0
2020-04-01 13:10:00,1283.07,1287.49,1283.06,1284.92,1200.0,1267.0591,1271.4239,1267.0492,1268.886,1200.0
2020-04-01 13:15:00,1285.49,1288.2,1285.49,1286.97,300.0,1269.4489,1272.1251,1269.4489,1270.9104,300.0
2020-04-01 13:20:00,1286.89,1287.41,1284.0,1287.41,1800.0,1270.8314,1271.3449,1267.9775,1271.3449,1800.0
2020-04-01 13:25:00,1287.26,1294.73,1284.0,1294.73,1200.0,1271.1968,1278.5736,1267.9775,1278.5736,1200.0
2020-04-01 13:30:00,1290.88,1291.14,1285.22,1285.22,1892.0,1274.7716,1275.0284,1269.1823,1269.1823,1892.0
2020-04-01 13:35:00,1286.84,1287.82,1284.0,1284.15,2728.0,1270.7821,1271.7498,1267.9775,1268.1256,2728.0
2020-04-01 13:40:00,1284.12,1286.53,1283.06,1283.07,1730.0,1268.096,1270.4759,1267.0492,1267.0591,1730.0
2020-04-01 13:45:00,1282.54,1284.07,1281.17,1282.39,1500.0,1266.5357,1268.0466,1265.1828,1266.3876,1500.0
2020-04-01 13:50:00,1282.39,1283.4,1279.96,1280.9,2392.0,1266.3876,1267.385,1263.9879,1264.9162,2392.0
2020-04-01 13:55:00,1281.99,1282.63,1278.75,1278.75,1000.0,1265.9926,1266.6246,1262.793,1262.793,1000.0
2020-04-01 14:00:00,1279.21,1283.63,1278.0,1283.63,4600.0,1263.2473,1267.6121,1262.0524,1267.6121,4600.0
2020-04-01 14:05:00,1287.71,1287.71,1286.31,1286.32,400.0,1271.6412,1271.6412,1270.2587,1270.2685,400.0
2020-04-01 14:10:00,1286.28,1289.19,1284.8,1287.16,2800.0,1270.229,1273.1027,1268.7675,1271.0981,2800.0
2020-04-01 14:15:00,1284.46,1286.47,1279.03,1281.4,1750.0,1268.4318,1270.4167,1263.0695,1265.4099,1750.0
2020-04-01 14:20:00,1279.11,1281.4,1275.81,1276.48,1418.0,1263.1485,1265.4099,1259.8897,1260.5513,1418.0
2020-04-01 14:25:00,1276.49,1278.46,1272.36,1274.05,1900.0,1260.5612,1262.5066,1256.4827,1258.1517,1900.0
2020-04-01 14:30:00,1274.05,1274.05,1269.06,1270.01,2200.0,1258.1517,1258.1517,1253.2239,1254.1621,2200.0
2020-04-01 14:35:00,1270.02,1274.59,1269.49,1274.59,2300.0,1254.1719,1258.6849,1253.6486,1258.6849,2300.0
2020-04-01 14:40:00,1274.06,1274.06,1269.53,1272.28,1700.0,1258.1615,1258.1615,1253.6881,1256.4037,1700.0
2020-04-01 14:45:00,1270.97,1273.57,1270.97,1272.79,300.0,1255.1101,1257.6776,1255.1101,1256.9074,300.0
2020-04-01 14:50:00,1272.0,1273.0,1270.88,1272.83,2344.0,1256.1272,1257.1148,1255.0212,1256.9469,2344.0
2020-04-01 14:55:00,1270.96,1270.96,1266.06,1266.06,2719.0,1255.1002,1255.1002,1250.2614,1250.2614,2719.0
2020-04-01 15:00:00,1266.0,1267.78,1263.08,1264.04,2000.0,1250.2021,1251.9599,1247.3185,1248.2666,2000.0
2020-04-01 15:05:00,1262.03,1263.69,1257.1,1257.64,1600.0,1246.2816,1247.9209,1241.4132,1241.9464,1600.0
2020-04-01 15:10:00,1257.86,1257.86,1253.36,1255.21,3344.0,1242.1637,1242.1637,1237.7198,1239.5468,3344.0
2020-04-01 15:15:00,1257.51,1261.83,1254.06,1260.68,2320.0,1241.8181,1246.0841,1238.4111,1244.9485,2320.0
2020-04-01 15:20:00,1261.47,1262.44,1256.22,1257.39,3647.0,1245.7286,1246.6865,1240.5441,1241.6995,3647.0
2020-04-01 15:25:00,1257.39,1260.29,1256.41,1257.37,3996.0,1241.6995,1244.5634,1240.7318,1241.6798,3996.0
2020-04-01 15:30:00,1258.77,1259.11,1254.0,1255.45,3003.0,1243.0623,1243.3981,1238.3519,1239.7838,3003.0
2020-04-01 15:35:00,1255.38,1257.0,1248.17,1249.38,5934.0,1239.7146,1241.3144,1232.5946,1233.7895,5934.0
2020-04-01 15:40:00,1249.78,1254.19,1248.94,1251.69,4800.0,1234.1845,1238.5395,1233.355,1236.0707,4800.0
2020-04-01 15:45:00,1252.67,1271.34,1251.53,1268.78,7145.0,1237.0384,1255.4755,1235.9127,1252.9474,7145.0
2020-04-01 15:50:00,1266.35,1266.55,1253.37,1264.23,12693.0,1250.5477,1250.7452,1237.7297,1248.4542,12693.0
2020-04-01 15:55:00,1267.9,1286.0,1264.84,1272.4,15574.0,1252.0784,1269.9525,1249.0566,1256.5222,15574.0
2020-04-02 09:30:00,1272.17,1315.01,1266.4,1306.62,15941.0,1256.2951,1298.6005,1250.5971,1290.3152,15941.0
2020-04-02 09:35:00,1306.0,1310.51,1276.61,1281.6,8100.0,1289.703,1294.1567,1260.6797,1265.6074,8100.0
2020-04-02 09:40:00,1290.41,1299.82,1270.75,1277.82,5577.0,1274.3075,1283.6001,1254.8928,1261.8746,5577.0
2020-04-02 09:45:00,1275.4,1278.35,1260.08,1265.44,3400.0,1259.4848,1262.398,1244.356,1249.6491,3400.0
2020-04-02 09:50:00,1268.6,1282.59,1268.59,1280.81,2331.0,1252.7697,1266.5851,1252.7598,1264.8273,2331.0
2020-04-02 09:55:00,1278.65,1294.75,1278.65,1290.43,1382.0,1262.6943,1278.5933,1262.6943,1274.3273,1382.0
2020-04-02 10:00:00,1290.37,1298.69,1285.7,1298.68,500.0,1274.268,1282.4842,1269.6563,1282.4743,500.0
2020-04-02 10:05:00,1293.33,1309.66,1288.26,1300.63,6928.0,1277.1911,1293.3173,1272.1843,1284.4,6928.0
2020-04-02 10:10:00,1309.5,1309.5,1298.65,1302.5,3605.0,1293.1593,1293.1593,1282.4447,1286.2466,3605.0
2020-04-02 10:15:00,1302.5,1309.99,1293.63,1309.99,5487.0,1286.2466,1293.6432,1277.4873,1293.6432,5487.0
2020-04-02 10:20:00,1309.62,1309.9,1300.26,1300.26,3200.0,1293.2778,1293.5543,1284.0346,1284.0346,3200.0
2020-04-02 10:25:00,1304.09,1305.53,1290.48,1290.48,7247.0,1287.8168,1289.2388,1274.3766,1274.3766,7247.0
2020-04-02 10:30:00,1293.7,1316.87,1293.7,1316.87,4633.0,1277.5565,1300.4373,1277.5565,1300.4373,4633.0
2020-04-02 10:35:00,1313.34,1334.99,1313.33,1329.09,4990.0,1296.9514,1318.3312,1296.9415,1312.5048,4990.0
2020-04-02 10:40:00,1331.63,1331.63,1298.36,1302.0,5871.0,1315.0131,1315.0131,1282.1583,1285.7529,5871.0
2020-04-02 10:45:00,1300.84,1300.84,1287.03,1287.03,1247.0,1284.6074,1284.6074,1270.9697,1270.9697,1247.0
2020-04-02 10:50:00,1293.09,1294.86,1281.41,1286.69,5842.0,1276.9541,1278.702,1265.4198,1270.6339,5842.0
2020-04-02 10:55:00,1290.19,1304.99,1290.18,1303.89,2329.0,1274.0903,1288.7056,1274.0804,1287.6193,2329.0
2020-04-02 11:00:00,1303.11,1303.11,1299.7,1299.7,900.0,1286.849,1286.849,1283.4816,1283.4816,900.0
2020-04-02 11:05:00,1295.31,1295.32,1288.56,1288.57,400.0,1279.1464,1279.1562,1272.4806,1272.4905,400.0
2020-04-02 11:10:00,1293.67,1296.41,1288.13,1296.39,3100.0,1277.5268,1280.2326,1272.056,1280.2129,3100.0
2020-04-02 11:15:00,1294.96,1299.79,1294.96,1296.18,900.0,1278.8007,1283.5705,1278.8007,1280.0055,900.0
2020-04-02 11:20:00,1293.42,1296.91,1290.1,1291.21,1800.0,1277.2799,1280.7264,1274.0014,1275.0975,1800.0
2020-04-02 11:25:00,1299.04,1302.59,1292.55,1295.61,4263.0,1282.8298,1286.3355,1276.4208,1279.4426,4263.0
2020-04-02 11:30:00,1291.67,1307.94,1291.67,1303.71,3415.0,1275.5518,1291.6188,1275.5518,1287.4415,3415.0
2020-04-02 11:35:00,1303.5,1307.73,1293.12,1297.42,3483.0,1287.2342,1291.4114,1276.9837,1281.23,3483.0
2020-04-02 11:40:00,1300.54,1306.59,1294.35,1294.35,4658.0,1284.3111,1290.2856,1278.1983,1278.1983,4658.0
2020-04-02 11:45:00,1300.07,1304.0,1300.02,1304.0,400.0,1283.847,1287.7279,1283.7976,1287.7279,400.0
2020-04-02 11:50:00,1300.0,1300.24,1296.69,1298.83,3049.0,1283.7778,1284.0148,1280.5091,1282.6224,3049.0
2020-04-02 11:55:00,1298.66,1300.35,1294.65,1297.36,4265.0,1282.4546,1284.1235,1278.4946,1281.1708,4265.0
2020-04-02 12:00:00,1296.87,1297.98,1295.03,1295.89,1500.0,1280.6869,1281.783,1278.8699,1279.7191,1500.0
2020-04-02 12:05:00,1294.38,1302.3,1294.38,1298.43,2800.0,1278.228,1286.0491,1278.228,1282.2274,2800.0
2020-04-02 12:10:00,1296.0,1298.54,1295.35,1296.78,600.0,1279.8278,1282.3361,1279.1859,1280.598,600.0
2020-04-02 12:15:00,1297.95,1297.95,1294.06,1294.06,2778.0,1281.7534,1281.7534,1277.912,1277.912,2778.0
2020-04-02 12:20:00,1294.97,1295.14,1287.16,1287.16,5219.0,1278.8106,1278.9785,1271.0981,1271.0981,5219.0
2020-04-02 12:25:00,1287.86,1291.69,1287.68,1288.15,3200.0,1271.7893,1275.5715,1271.6116,1272.0757,3200.0
2020-04-02 12:30:00,1289.29,1289.85,1287.02,1287.64,900.0,1273.2015,1273.7545,1270.9598,1271.5721,900.0
2020-04-02 12:35:00,1287.97,1289.3,1287.04,1287.04,1300.0,1271.898,1273.2114,1270.9796,1270.9796,1300.0
2020-04-02 12:40:00,1287.04,1294.19,1285.75,1288.71,7524.0,1270.9796,1278.0403,1269.7057,1272.6287,7524.0
2020-04-02 12:45:00,1288.99,1292.52,1288.99,1290.0,3200.0,1272.9052,1276.3912,1272.9052,1273.9026,3200.0
2020-04-02 12:50:00,1288.75,1289.88,1288.56,1289.75,500.0,1272.6682,1273.7841,1272.4806,1273.6557,500.0
2020-04-02 12:55:00,1288.19,1288.25,1286.01,1288.0,1600.0,1272.1152,1272.1745,1269.9624,1271.9276,1600.0
2020-04-02 13:00:00,1288.48,1296.48,1288.48,1296.43,800.0,1272.4016,1280.3018,1272.4016,1280.2524,800.0
2020-04-02 13:05:00,1293.81,1293.82,1280.99,1281.0,2337.0,1277.6651,1277.675,1265.0051,1265.0149,2337.0
2020-04-02 13:10:00,1280.77,1283.92,1277.41,1283.92,2150.0,1264.7878,1267.8985,1261.4697,1267.8985,2150.0
2020-04-02 13:15:00,1283.43,1284.71,1276.79,1276.79,4200.0,1267.4146,1268.6786,1260.8575,1260.8575,4200.0
2020-04-02 13:20:00,1276.63,1282.22,1275.59,1282.21,3622.0,1260.6995,1266.2197,1259.6724,1266.2098,3622.0
2020-04-02 13:25:00,1281.82,1281.83,1274.04,1274.05,2400.0,1265.8247,1265.8346,1258.1418,1258.1517,2400.0
2020-04-02 13:30:00,1273.03,1279.31,1272.56,1277.62,1571.0,1257.1444,1263.346,1256.6802,1261.6771,1571.0
2020-04-02 13:35:00,1279.07,1279.07,1273.58,1274.25,1450.0,1263.109,1263.109,1257.6875,1258.3492,1450.0
2020-04-02 13:40:00,1272.56,1277.36,1272.56,1275.85,2617.0,1256.6802,1261.4204,1256.6802,1259.9292,2617.0
2020-04-02 13:45:00,1276.9,1276.91,1273.31,1276.22,1881.0,1260.9661,1260.976,1257.4209,1260.2946,1881.0
2020-04-02 13:50:00,1274.21,1276.2,1272.76,1273.1,3594.0,1258.3097,1260.2748,1256.8778,1257.2135,3594.0
2020-04-02 13:55:00,1274.19,1274.49,1267.3,1271.73,2197.0,1258.2899,1258.5862,1251.4859,1255.8606,2197.0
2020-04-02 14:00:00,1268.27,1268.27,1263.81,1265.09,3000.0,1252.4438,1252.4438,1248.0394,1249.3035,3000.0
2020-04-02 14:05:00,1264.02,1265.39,1262.86,1265.0,4200.0,1248.2468,1249.5997,1247.1013,1249.2146,4200.0
2020-04-02 14:10:00,1264.17,1264.18,1255.7,1259.86,1600.0,1248.3949,1248.4048,1240.0306,1244.1387,1600.0
2020-04-02 14:15:00,1261.65,1264.77,1253.84,1253.84,2622.0,1245.9064,1248.9875,1238.1938,1238.1938,2622.0
2020-04-02 14:20:00,1253.42,1258.54,1251.5,1252.8,1860.0,1237.7791,1242.8352,1235.883,1237.1668,1860.0
2020-04-02 14:25:00,1251.45,1258.57,1250.99,1256.06,2914.0,1235.8337,1242.8648,1235.3794,1240.3861,2914.0
2020-04-02 14:30:00,1254.77,1254.77,1250.02,1251.75,2697.0,1239.1122,1239.1122,1234.4215,1236.1299,2697.0
2020-04-02 14:35:00,1251.55,1257.89,1251.04,1256.16,3935.0,1235.9324,1242.1933,1235.4288,1240.4849,3935.0
2020-04-02 14:40:00,1256.33,1258.73,1253.28,1254.83,2700.0,1240.6528,1243.0228,1237.6408,1239.1715,2700.0
2020-04-02 14:45:00,1254.79,1259.78,1252.7,1259.78,5925.0,1239.132,1244.0597,1237.0681,1244.0597,5925.0
2020-04-02 14:50:00,1258.12,1267.01,1255.83,1262.81,5599.0,1242.4204,1251.1995,1240.159,1247.0519,5599.0
2020-04-02 14:55:00,1264.44,1269.92,1264.44,1269.85,2900.0,1248.6616,1254.0732,1248.6616,1254.0041,2900.0
2020-04-02 15:00:00,1272.0,1274.45,1267.75,1269.0,2524.0,1256.1272,1258.5467,1251.9303,1253.1647,2524.0
2020-04-02 15:05:00,1269.29,1269.29,1259.71,1264.31,1650.0,1253.4511,1253.4511,1243.9906,1248.5332,1650.0
2020-04-02 15:10:00,1263.41,1266.86,1262.01,1264.11,2700.0,1247.6444,1251.0514,1246.2619,1248.3357,2700.0
2020-04-02 15:15:00,1264.58,1266.09,1258.87,1261.48,3900.0,1248.7998,1250.291,1243.1611,1245.7385,3900.0
2020-04-02 15:20:00,1264.89,1264.89,1258.81,1258.82,1300.0,1249.106,1249.106,1243.1018,1243.1117,1300.0
2020-04-02 15:25:00,1256.88,1260.17,1250.01,1253.74,6025.0,1241.1959,1244.4449,1234.4116,1238.0951,6025.0
2020-04-02 15:30:00,1254.65,1255.89,1246.78,1248.87,3200.0,1238.9937,1240.2183,1231.2219,1233.2859,3200.0
2020-04-02 15:35:00,1247.04,1248.13,1241.22,1246.43,4800.0,1231.4787,1232.5551,1225.7313,1230.8763,4800.0
2020-04-02 15:40:00,1246.89,1260.41,1244.98,1260.41,8300.0,1231.3306,1244.6819,1229.4444,1244.6819,8300.0
2020-04-02 15:45:00,1260.47,1267.03,1253.48,1258.86,11078.0,1244.7411,1251.2193,1237.8383,1243.1512,11078.0
2020-04-02 15:50:00,1258.87,1269.64,1253.02,1264.16,15852.0,1243.1611,1253.7967,1237.3841,1248.3851,15852.0
2020-04-02 15:55:00,1263.56,1263.56,1251.01,1258.02,16867.0,1247.7926,1247.7926,1235.3992,1242.3217,16867.0
2020-04-03 09:30:00,1244.18,1266.2,1243.3,1265.0,7980.0,1228.6544,1250.3996,1227.7854,1249.2146,7980.0
2020-04-03 09:35:00,1260.59,1261.58,1242.77,1247.02,3505.0,1244.8596,1245.8373,1227.262,1231.459,3505.0
2020-04-03 09:40:00,1251.4,1266.21,1251.4,1253.64,2781.0,1235.7843,1250.4095,1235.7843,1237.9963,2781.0
2020-04-03 09:45:00,1256.63,1259.13,1251.01,1256.25,2300.0,1240.949,1243.4178,1235.3992,1240.5738,2300.0
2020-04-03 09:50:00,1264.51,1264.52,1254.37,1254.38,2600.0,1248.7307,1248.7406,1238.7172,1238.7271,2600.0
2020-04-03 09:55:00,1254.4,1268.82,1253.11,1267.51,2553.0,1238.7469,1252.9869,1237.473,1251.6933,2553.0
2020-04-03 10:00:00,1271.28,1279.16,1265.42,1266.73,6718.0,1255.4162,1263.1979,1249.6293,1250.923,6718.0
2020-04-03 10:05:00,1263.02,1271.49,1263.02,1268.36,1965.0,1247.2593,1255.6236,1247.2593,1252.5327,1965.0
2020-04-03 10:10:00,1264.9,1266.66,1256.94,1262.05,1200.0,1249.1158,1250.8539,1241.2552,1246.3014,1200.0
2020-04-03 10:15:00,1263.62,1263.62,1254.5,1254.51,3100.0,1247.8518,1247.8518,1238.8456,1238.8555,3100.0
2020-04-03 10:20:00,1254.99,1261.69,1250.0,1251.05,13111.0,1239.3295,1245.9459,1234.4018,1235.4387,13111.0
2020-04-03 10:25:00,1251.92,1257.35,1251.75,1253.33,4600.0,1236.2978,1241.66,1236.1299,1237.6902,4600.0
2020-04-03 10:30:00,1256.43,1261.23,1253.9,1261.23,2400.0,1240.7515,1245.4916,1238.2531,1245.4916,2400.0
2020-04-03 10:35:00,1261.8,1262.62,1258.25,1258.25,1200.0,1246.0545,1246.8643,1242.5488,1242.5488,1200.0
2020-04-03 10:40:00,1259.23,1259.23,1250.8,1252.54,3770.0,1243.5166,1243.5166,1235.1918,1236.9101,3770.0
2020-04-03 10:45:00,1253.06,1257.42,1252.47,1253.5,2000.0,1237.4236,1241.7292,1236.8409,1237.8581,2000.0
2020-04-03 10:50:00,1253.5,1256.79,1248.26,1248.27,6573.0,1237.8581,1241.107,1232.6835,1232.6934,6573.0
2020-04-03 10:55:00,1249.27,1251.1,1245.03,1246.35,2750.0,1233.6809,1235.488,1229.4938,1230.7973,2750.0
2020-04-03 11:00:00,1246.84,1251.87,1242.91,1242.92,2822.0,1231.2812,1236.2484,1227.4002,1227.4101,2822.0
2020-04-03 11:05:00,1242.96,1242.96,1239.19,1239.79,1000.0,1227.4496,1227.4496,1223.7267,1224.3192,1000.0
2020-04-03 11:10:00,1242.11,1244.53,1236.62,1239.48,6977.0,1226.6102,1229.0,1221.1887,1224.013,6977.0
2020-04-03 11:15:00,1238.94,1239.46,1235.92,1237.92,1100.0,1223.4798,1223.9933,1220.4975,1222.4725,1100.0
2020-04-03 11:20:00,1237.54,1239.29,1234.67,1234.67,1700.0,1222.0972,1223.8254,1219.2631,1219.2631,1700.0
2020-04-03 11:25:00,1234.68,1234.69,1232.01,1233.18,743.0,1219.2729,1219.2828,1216.6363,1217.7917,743.0
2020-04-03 11:30:00,1234.72,1245.17,1233.46,1244.74,2218.0,1219.3124,1229.632,1218.0682,1229.2074,2218.0
2020-04-03 11:35:00,1240.13,1246.94,1236.45,1238.08,4092.0,1224.6549,1231.38,1221.0209,1222.6305,4092.0
2020-04-03 11:40:00,1236.69,1240.71,1232.58,1236.7,1403.0,1221.2579,1225.2277,1217.1991,1221.2677,1403.0
2020-04-03 11:45:00,1234.44,1237.71,1232.78,1232.78,400.0,1219.0359,1222.2651,1217.3966,1217.3966,400.0
2020-04-03 11:50:00,1235.82,1236.49,1233.7,1233.83,2874.0,1220.3987,1221.0604,1218.3052,1218.4335,2874.0
2020-04-03 11:55:00,1234.13,1239.14,1232.15,1232.15,345.0,1218.7298,1223.6773,1216.7745,1216.7745,345.0
2020-04-03 12:00:00,1237.36,1237.71,1236.06,1237.71,900.0,1221.9195,1222.2651,1220.6357,1222.2651,900.0
2020-04-03 12:05:00,1238.85,1238.86,1234.17,1234.51,744.0,1223.3909,1223.4008,1218.7693,1219.1051,744.0
2020-04-03 12:10:00,1235.0,1236.1,1231.85,1233.43,1600.0,1219.5889,1220.6752,1216.4783,1218.0385,1600.0
2020-04-03 12:15:00,1232.03,1235.88,1228.38,1229.97,2972.0,1216.656,1220.458,1213.0516,1214.6217,2972.0
2020-04-03 12:20:00,1228.43,1232.38,1228.42,1230.0,6264.0,1213.1009,1217.0016,1213.0911,1214.6513,6264.0
2020-04-03 12:25:00,1227.35,1228.02,1222.07,1222.72,1878.0,1212.0344,1212.696,1206.8203,1207.4622,1878.0
2020-04-03 12:30:00,1224.9,1225.58,1218.3,1218.3,6367.0,1209.615,1210.2865,1203.0973,1203.0973,6367.0
2020-04-03 12:35:00,1227.13,1228.06,1219.44,1228.06,1770.0,1211.8172,1212.7355,1204.2231,1212.7355,1770.0
2020-04-03 12:40:00,1228.06,1231.4,1228.06,1230.93,656.0,1212.7355,1216.0339,1212.7355,1215.5697,656.0
2020-04-03 12:45:00,1228.22,1228.23,1220.0,1220.0,900.0,1212.8936,1212.9034,1204.7761,1204.7761,900.0
2020-04-03 12:50:00,1223.76,1223.76,1220.36,1220.36,700.0,1208.4892,1208.4892,1205.1316,1205.1316,700.0
2020-04-03 12:55:00,1220.36,1220.9,1218.0,1220.0,1300.0,1205.1316,1205.6649,1202.8011,1204.7761,1300.0
2020-04-03 13:00:00,1220.45,1225.05,1219.0,1225.05,3188.0,1205.2205,1209.7631,1203.7886,1209.7631,3188.0
2020-04-03 13:05:00,1223.1,1225.12,1220.98,1220.98,1800.0,1207.8374,1209.8322,1205.7439,1205.7439,1800.0
2020-04-03 13:10:00,1221.79,1222.86,1219.03,1219.03,800.0,1206.5438,1207.6004,1203.8182,1203.8182,800.0
2020-04-03 13:15:00,1220.27,1226.27,1220.26,1226.27,800.0,1205.0428,1210.9679,1205.0329,1210.9679,800.0
2020-04-03 13:20:00,1225.47,1227.88,1224.53,1224.54,1403.0,1210.1779,1212.5578,1209.2496,1209.2595,1403.0
2020-04-03 13:25:00,1225.0,1225.0,1219.63,1219.63,500.0,1209.7137,1209.7137,1204.4107,1204.4107,500.0
2020-04-03 13:30:00,1219.2,1219.2,1214.1,1214.94,2700.0,1203.9861,1203.9861,1198.9497,1199.7793,2700.0
2020-04-03 13:35:00,1216.01,1216.96,1214.02,1216.69,1500.0,1200.8359,1201.7741,1198.8707,1201.5074,1500.0
2020-04-03 13:40:00,1214.7,1216.09,1212.28,1213.91,1800.0,1199.5423,1200.9149,1197.1525,1198.7621,1800.0
2020-04-03 13:45:00,1215.57,1221.05,1215.57,1218.06,1800.0,1200.4014,1205.813,1200.4014,1202.8603,1800.0
2020-04-03 13:50:00,1219.33,1219.35,1217.08,1219.34,800.0,1204.1145,1204.1342,1201.8926,1204.1244,800.0
2020-04-03 13:55:00,1219.32,1222.94,1219.32,1221.66,800.0,1204.1046,1207.6794,1204.1046,1206.4154,800.0
2020-04-03 14:00:00,1222.94,1225.93,1217.46,1217.46,2432.0,1207.6794,1210.6321,1202.2678,1202.2678,2432.0
2020-04-03 14:05:00,1217.72,1220.75,1216.9,1216.91,600.0,1202.5246,1205.5168,1201.7148,1201.7247,600.0
2020-04-03 14:10:00,1217.13,1217.13,1213.35,1213.35,820.0,1201.9419,1201.9419,1198.2091,1198.2091,820.0
2020-04-03 14:15:00,1215.08,1217.99,1214.44,1214.45,3566.0,1199.9175,1202.7912,1199.2855,1199.2954,3566.0
2020-04-03 14:20:00,1214.14,1216.25,1212.55,1212.55,3664.0,1198.9892,1201.0729,1197.4191,1197.4191,3664.0
2020-04-03 14:25:00,1214.13,1216.91,1212.99,1215.49,2600.0,1198.9794,1201.7247,1197.8536,1200.3224,2600.0
2020-04-03 14:30:00,1215.45,1215.46,1210.05,1210.63,5022.0,1200.2829,1200.2928,1194.9503,1195.523,5022.0
2020-04-03 14:35:00,1213.98,1214.29,1208.99,1210.26,2133.0,1198.8312,1199.1374,1193.9035,1195.1577,2133.0
2020-04-03 14:40:00,1210.29,1210.29,1203.08,1208.62,2215.0,1195.1873,1195.1873,1188.0673,1193.5381,2215.0
2020-04-03 14:45:00,1206.82,1210.4,1204.9,1210.17,5895.0,1191.7606,1195.2959,1189.8646,1195.0688,5895.0
2020-04-03 14:50:00,1211.78,1220.75,1208.21,1217.68,3163.0,1196.6587,1205.5168,1193.1332,1202.4851,3163.0
2020-04-03 14:55:00,1217.0,1221.99,1215.82,1219.94,1973.0,1201.8136,1206.7413,1200.6483,1204.7169,1973.0
2020-04-03 15:00:00,1218.47,1221.58,1210.26,1210.27,2649.0,1203.2652,1206.3364,1195.1577,1195.1675,2649.0
2020-04-03 15:05:00,1210.5,1214.11,1207.14,1210.36,2572.0,1195.3947,1198.9596,1192.0766,1195.2564,2572.0
2020-04-03 15:10:00,1211.52,1216.58,1210.99,1216.58,913.0,1196.4019,1201.3988,1195.8786,1201.3988,913.0
2020-04-03 15:15:00,1216.0,1219.64,1215.33,1219.0,1430.0,1200.826,1204.4206,1200.1644,1203.7886,1430.0
2020-04-03 15:20:00,1217.5,1218.82,1213.41,1217.61,10439.0,1202.3073,1203.6108,1198.2684,1202.4159,10439.0
2020-04-03 15:25:00,1220.0,1222.77,1218.69,1219.09,1724.0,1204.7761,1207.5116,1203.4825,1203.8775,1724.0
2020-04-03 15:30:00,1218.82,1221.35,1215.23,1218.84,3980.0,1203.6108,1206.1093,1200.0656,1203.6306,3980.0
2020-04-03 15:35:00,1219.88,1220.82,1217.21,1218.99,1700.0,1204.6576,1205.5859,1202.0209,1203.7787,1700.0
2020-04-03 15:40:00,1216.6,1219.99,1216.6,1218.94,3934.0,1201.4186,1204.7662,1201.4186,1203.7294,3934.0
2020-04-03 15:45:00,1219.86,1238.47,1219.64,1235.91,4617.0,1204.6379,1223.0156,1204.4206,1220.4876,4617.0
2020-04-03 15:50:00,1237.83,1238.83,1229.46,1235.69,9231.0,1222.3836,1223.3712,1214.1181,1220.2703,9231.0
2020-04-03 15:55:00,1236.05,1236.05,1227.11,1231.81,8836.0,1220.6258,1220.6258,1211.7974,1216.4388,8836.0
2020-04-06 09:30:00,1303.28,1308.0,1292.8,1304.99,14072.0,1287.0169,1291.678,1276.6677,1288.7056,14072.0
2020-04-06 09:35:00,1303.99,1321.16,1297.01,1315.81,9938.0,1287.718,1304.6738,1280.8251,1299.3906,9938.0
2020-04-06 09:40:00,1317.5,1319.31,1302.12,1310.92,6699.0,1301.0595,1302.8469,1285.8714,1294.5616,6699.0
2020-04-06 09:45:00,1309.06,1314.82,1298.7,1303.15,5141.0,1292.7248,1298.4129,1282.4941,1286.8885,5141.0
2020-04-06 09:50:00,1300.03,1316.55,1300.02,1309.35,6204.0,1283.8075,1300.1213,1283.7976,1293.0112,6204.0
2020-04-06 09:55:00,1310.56,1321.0,1310.36,1315.99,7300.0,1294.2061,1304.5158,1294.0086,1299.5683,7300.0
2020-04-06 10:00:00,1318.99,1322.85,1314.95,1315.21,4442.0,1302.5309,1306.3427,1298.5413,1298.798,4442.0
2020-04-06 10:05:00,1312.26,1318.86,1312.26,1317.0,4767.0,1295.8848,1302.4025,1295.8848,1300.5657,4767.0
2020-04-06 10:10:00,1316.13,1319.44,1314.26,1314.92,3320.0,1299.7066,1302.9753,1297.8599,1298.5117,3320.0
2020-04-06 10:15:00,1313.62,1318.29,1310.46,1317.94,8174.0,1297.2279,1301.8396,1294.1073,1301.494,8174.0
2020-04-06 10:20:00,1317.6,1319.46,1316.48,1319.46,2200.0,1301.1582,1302.995,1300.0522,1302.995,2200.0
2020-04-06 10:25:00,1317.4,1319.08,1310.06,1313.41,5204.0,1300.9607,1302.6197,1293.7123,1297.0205,5204.0
2020-04-06 10:30:00,1312.23,1319.99,1305.05,1316.9,5918.0,1295.8552,1303.5184,1288.7648,1300.4669,5918.0
2020-04-06 10:35:00,1316.95,1323.83,1314.21,1323.83,4614.0,1300.5163,1307.3105,1297.8105,1307.3105,4614.0
2020-04-06 10:40:00,1321.09,1322.58,1314.85,1317.06,2401.0,1304.6047,1306.0761,1298.4425,1300.625,2401.0
2020-04-06 10:45:00,1314.32,1319.13,1312.96,1316.98,2100.0,1297.9191,1302.6691,1296.5761,1300.546,2100.0
2020-04-06 10:50:00,1319.26,1320.47,1315.82,1318.62,2050.0,1302.7975,1303.9924,1299.4004,1302.1655,2050.0
2020-04-06 10:55:00,1317.93,1322.22,1317.92,1319.85,2110.0,1301.4841,1305.7206,1301.4742,1303.3801,2110.0
2020-04-06 11:00:00,1320.51,1324.98,1320.01,1322.02,2500.0,1304.0319,1308.4461,1303.5381,1305.5231,2500.0
2020-04-06 11:05:00,1320.98,1328.96,1320.36,1323.65,13025.0,1304.496,1312.3765,1303.8838,1307.1327,13025.0
2020-04-06 11:10:00,1323.99,1328.29,1323.97,1324.13,3753.0,1307.4685,1311.7148,1307.4487,1307.6067,3753.0
2020-04-06 11:15:00,1324.48,1326.74,1322.9,1326.74,1300.0,1307.9524,1310.1842,1306.3921,1310.1842,1300.0
2020-04-06 11:20:00,1326.8,1327.64,1323.86,1323.86,1550.0,1310.2434,1311.0729,1307.3401,1307.3401,1550.0
2020-04-06 11:25:00,1325.24,1333.34,1324.14,1333.33,6003.0,1308.7029,1316.7018,1307.6166,1316.6919,6003.0
2020-04-06 11:30:00,1331.18,1347.49,1331.18,1346.53,8472.0,1314.5688,1330.6752,1314.5688,1329.7272,8472.0
2020-04-06 11:35:00,1345.76,1350.0,1336.1,1346.33,4982.0,1328.9668,1333.1539,1319.4274,1329.5297,4982.0
2020-04-06 11:40:00,1341.99,1348.58,1333.19,1340.54,5449.0,1325.2439,1331.7516,1316.5537,1323.812,5449.0
2020-04-06 11:45:00,1342.5,1349.99,1341.32,1349.39,2987.0,1325.7475,1333.144,1324.5822,1332.5515,2987.0
2020-04-06 11:50:00,1347.99,1354.99,1345.87,1351.05,5110.0,1331.169,1338.0816,1329.0754,1334.1908,5110.0
2020-04-06 11:55:00,1349.41,1352.54,1349.41,1350.0,1401.0,1332.5713,1335.6622,1332.5713,1333.1539,1401.0
2020-04-06 12:00:00,1344.01,1344.01,1334.97,1341.61,1700.0,1327.2387,1327.2387,1318.3115,1324.8686,1700.0
2020-04-06 12:05:00,1345.11,1345.11,1340.69,1340.69,500.0,1328.3249,1328.3249,1323.9601,1323.9601,500.0
2020-04-06 12:10:00,1342.9,1348.78,1342.85,1345.06,2100.0,1326.1425,1331.9491,1326.0931,1328.2756,2100.0
2020-04-06 12:15:00,1344.09,1354.32,1341.92,1352.13,3461.0,1327.3177,1337.42,1325.1747,1335.2573,3461.0
2020-04-06 12:20:00,1351.15,1354.29,1346.09,1346.09,2711.0,1334.2896,1337.3904,1329.2927,1329.2927,2711.0
2020-04-06 12:25:00,1349.9,1351.64,1346.79,1349.74,900.0,1333.0552,1334.7734,1329.984,1332.8972,900.0
2020-04-06 12:30:00,1351.92,1351.98,1344.39,1345.55,1527.0,1335.0499,1335.1092,1327.6139,1328.7594,1527.0
2020-04-06 12:35:00,1344.94,1344.95,1337.5,1339.43,2300.0,1328.157,1328.1669,1320.8099,1322.7158,2300.0
2020-04-06 12:40:00,1340.13,1343.49,1331.23,1331.23,2185.0,1323.4071,1326.7251,1314.6181,1314.6181,2185.0
2020-04-06 12:45:00,1333.75,1333.76,1325.68,1327.99,4033.0,1317.1067,1317.1166,1309.1374,1311.4186,4033.0
2020-04-06 12:50:00,1327.72,1328.2,1324.98,1328.2,1800.0,1311.1519,1311.6259,1308.4461,1311.6259,1800.0
2020-04-06 12:55:00,1330.63,1330.99,1325.73,1325.73,1461.0,1314.0256,1314.3811,1309.1868,1309.1868,1461.0
2020-04-06 13:00:00,1328.89,1339.52,1326.56,1338.98,2160.0,1312.3073,1322.8047,1310.0064,1322.2714,2160.0
2020-04-06 13:05:00,1335.15,1341.61,1335.0,1335.0,3518.0,1318.4892,1324.8686,1318.3411,1318.3411,3518.0
2020-04-06 13:10:00,1339.52,1344.08,1337.86,1339.64,1553.0,1322.8047,1327.3078,1321.1654,1322.9232,1553.0
2020-04-06 13:15:00,1343.83,1343.83,1332.99,1339.3,2000.0,1327.0609,1327.0609,1316.3562,1322.5874,2000.0
2020-04-06 13:20:00,1343.2,1351.98,1342.88,1347.13,4218.0,1326.4388,1335.1092,1326.1228,1330.3197,4218.0
2020-04-06 13:25:00,1344.66,1349.21,1340.75,1341.73,3706.0,1327.8805,1332.3738,1324.0193,1324.9871,3706.0
2020-04-06 13:30:00,1341.42,1343.53,1336.61,1343.43,1185.0,1324.681,1326.7646,1319.931,1326.6659,1185.0
2020-04-06 13:35:00,1343.4,1343.4,1337.18,1337.41,2200.0,1326.6363,1326.6363,1320.4939,1320.721,2200.0
2020-04-06 13:40:00,1337.29,1343.83,1337.01,1341.53,2709.0,1320.6025,1327.0609,1320.326,1324.7896,2709.0
2020-04-06 13:45:00,1343.7,1347.37,1340.22,1347.37,1900.0,1326.9325,1330.5567,1323.4959,1330.5567,1900.0
2020-04-06 13:50:00,1347.37,1347.37,1341.71,1341.71,900.0,1330.5567,1330.5567,1324.9674,1324.9674,900.0
2020-04-06 13:55:00,1342.02,1344.59,1341.85,1344.59,300.0,1325.2735,1327.8114,1325.1056,1327.8114,300.0
2020-04-06 14:00:00,1344.76,1344.76,1338.04,1338.04,850.0,1327.9793,1327.9793,1321.3432,1321.3432,850.0
2020-04-06 14:05:00,1334.86,1338.25,1328.0,1328.01,1532.0,1318.2028,1321.5505,1311.4284,1311.4383,1532.0
2020-04-06 14:10:00,1327.13,1331.01,1326.37,1328.17,3060.0,1310.5693,1314.4009,1309.8188,1311.5963,3060.0
2020-04-06 14:15:00,1328.16,1328.92,1323.82,1328.91,1300.0,1311.5864,1312.337,1307.3006,1312.3271,1300.0
2020-04-06 14:20:00,1329.73,1331.92,1323.33,1323.34,3703.0,1313.1368,1315.2995,1306.8167,1306.8266,3703.0
2020-04-06 14:25:00,1321.02,1321.2,1317.77,1319.69,2300.0,1304.5355,1304.7133,1301.3261,1303.2221,2300.0
2020-04-06 14:30:00,1319.9,1320.9,1317.56,1320.19,1400.0,1303.4295,1304.417,1301.1187,1303.7159,1400.0
2020-04-06 14:35:00,1328.42,1330.57,1324.83,1328.43,1000.0,1311.8432,1313.9664,1308.298,1311.8531,1000.0
2020-04-06 14:40:00,1330.18,1333.49,1328.0,1329.24,8724.0,1313.5812,1316.8499,1311.4284,1312.653,8724.0
2020-04-06 14:45:00,1332.02,1332.03,1324.24,1331.46,2039.0,1315.3983,1315.4081,1307.7154,1314.8453,2039.0
2020-04-06 14:50:00,1333.67,1341.82,1333.67,1339.03,2013.0,1317.0277,1325.076,1317.0277,1322.3208,2013.0
2020-04-06 14:55:00,1338.03,1345.0,1338.02,1345.0,1300.0,1321.3333,1328.2163,1321.3234,1328.2163,1300.0
2020-04-06 15:00:00,1340.77,1344.23,1332.99,1341.43,5805.0,1324.0391,1327.4559,1316.3562,1324.6908,5805.0
2020-04-06 15:05:00,1340.0,1347.37,1340.0,1344.83,1568.0,1323.2787,1330.5567,1323.2787,1328.0484,1568.0
2020-04-06 15:10:00,1343.33,1347.12,1337.54,1342.39,2300.0,1326.5671,1330.3098,1320.8494,1325.6389,2300.0
2020-04-06 15:15:00,1340.77,1345.71,1339.98,1341.71,4944.0,1324.0391,1328.9174,1323.2589,1324.9674,4944.0
2020-04-06 15:20:00,1342.53,1350.0,1341.29,1349.0,8667.0,1325.7771,1333.1539,1324.5526,1332.1664,8667.0
2020-04-06 15:25:00,1349.17,1354.0,1348.46,1352.86,4457.0,1332.3343,1337.104,1331.6331,1335.9782,4457.0
2020-04-06 15:30:00,1351.65,1352.54,1345.05,1347.05,6130.0,1334.7833,1335.6622,1328.2657,1330.2407,6130.0
2020-04-06 15:35:00,1347.19,1351.01,1346.75,1349.98,3345.0,1330.379,1334.1513,1329.9445,1333.1342,3345.0
2020-04-06 15:40:00,1350.27,1357.12,1349.06,1357.12,5703.0,1333.4205,1340.1851,1332.2256,1340.1851,5703.0
2020-04-06 15:45:00,1357.41,1357.41,1346.1,1352.07,6654.0,1340.4714,1340.4714,1329.3026,1335.1981,6654.0
2020-04-06 15:50:00,1352.75,1363.35,1351.74,1359.0,16848.0,1335.8696,1346.3373,1334.8722,1342.0416,16848.0
2020-04-06 15:55:00,1358.24,1359.39,1351.08,1355.6,21993.0,1341.2911,1342.4267,1334.2204,1338.684,21993.0
2020-04-07 09:30:00,1420.1,1495.01,1412.01,1444.02,55221.0,1402.3792,1476.3544,1394.3901,1426.0007,55221.0
2020-04-07 09:35:00,1444.28,1456.22,1412.55,1430.7,13711.0,1426.2574,1438.0484,1394.9234,1412.8469,13711.0
2020-04-07 09:40:00,1415.77,1432.68,1411.0,1426.78,15670.0,1398.1032,1414.8022,1393.3927,1408.9758,15670.0
2020-04-07 09:45:00,1426.87,1465.0,1424.55,1434.01,23766.0,1409.0647,1446.7189,1406.7736,1416.1156,23766.0
2020-04-07 09:50:00,1430.02,1441.25,1414.91,1441.24,10070.0,1412.1754,1423.2652,1397.2539,1423.2554,10070.0
2020-04-07 09:55:00,1444.45,1449.9,1431.31,1439.26,4235.0,1426.4253,1431.8073,1413.4493,1421.3001,4235.0
2020-04-07 10:00:00,1442.61,1448.58,1430.0,1434.02,7257.0,1424.6083,1430.5038,1412.1556,1416.1255,7257.0
2020-04-07 10:05:00,1433.5,1434.56,1421.53,1423.82,9110.0,1415.6119,1416.6587,1403.7913,1406.0527,9110.0
2020-04-07 10:10:00,1423.18,1443.61,1417.13,1428.35,15682.0,1405.4207,1425.5958,1399.4462,1410.5262,15682.0
2020-04-07 10:15:00,1424.47,1433.44,1411.01,1421.46,8699.0,1406.6946,1415.5527,1393.4026,1403.7222,8699.0
2020-04-07 10:20:00,1421.19,1425.64,1395.01,1397.98,7733.0,1403.4556,1407.85,1377.6022,1380.5352,7733.0
2020-04-07 10:25:00,1396.64,1421.06,1384.46,1403.05,12429.0,1379.2119,1403.3272,1367.1839,1385.5419,12429.0
2020-04-07 10:30:00,1409.72,1417.98,1400.17,1415.0,2700.0,1392.1287,1400.2856,1382.6979,1397.3428,2700.0
2020-04-07 10:35:00,1415.49,1415.98,1397.53,1406.24,3964.0,1397.8267,1398.3106,1380.0908,1388.6921,3964.0
2020-04-07 10:40:00,1412.81,1412.81,1396.66,1401.57,3003.0,1395.1801,1395.1801,1379.2317,1384.0804,3003.0
2020-04-07 10:45:00,1397.46,1399.89,1389.37,1396.82,2234.0,1380.0217,1382.4214,1372.0326,1379.3897,2234.0
2020-04-07 10:50:00,1390.86,1395.41,1383.62,1383.62,4613.0,1373.504,1377.9973,1366.3544,1366.3544,4613.0
2020-04-07 10:55:00,1389.27,1401.44,1384.99,1391.64,2589.0,1371.9339,1383.952,1367.7073,1374.2743,2589.0
2020-04-07 11:00:00,1390.0,1399.47,1389.04,1399.47,2347.0,1372.6548,1382.0066,1371.7067,1382.0066,2347.0
2020-04-07 11:05:00,1404.72,1411.82,1401.03,1405.45,5575.0,1387.1911,1394.2025,1383.5471,1387.912,5575.0
2020-04-07 11:10:00,1406.29,1407.84,1398.87,1403.47,3700.0,1388.7415,1390.2721,1381.4141,1385.9567,3700.0
2020-04-07 11:15:00,1404.46,1406.48,1401.97,1404.41,1600.0,1386.9343,1388.9291,1384.4754,1386.8849,1600.0
2020-04-07 11:20:00,1403.0,1404.5,1394.59,1394.59,1690.0,1385.4925,1386.9738,1377.1875,1377.1875,1690.0
2020-04-07 11:25:00,1396.8,1399.07,1392.61,1398.68,3700.0,1379.3699,1381.6116,1375.2322,1381.2265,3700.0
2020-04-07 11:30:00,1397.35,1397.35,1388.26,1388.26,2335.0,1379.913,1379.913,1370.9365,1370.9365,2335.0
2020-04-07 11:35:00,1390.0,1407.16,1390.0,1406.97,5206.0,1372.6548,1389.6006,1372.6548,1389.413,5206.0
2020-04-07 11:40:00,1407.06,1415.99,1407.05,1414.26,7400.0,1389.5019,1398.3204,1389.492,1396.612,7400.0
2020-04-07 11:45:00,1411.5,1417.45,1408.67,1417.44,6352.0,1393.8865,1399.7622,1391.0918,1399.7524,6352.0
2020-04-07 11:50:00,1415.42,1419.05,1404.67,1411.25,10067.0,1397.7576,1401.3423,1387.1417,1393.6396,10067.0
2020-04-07 11:55:00,1415.76,1421.66,1415.76,1419.25,1484.0,1398.0933,1403.9197,1398.0933,1401.5398,1484.0
2020-04-07 12:00:00,1419.21,1425.46,1418.79,1425.46,2229.0,1401.5003,1407.6723,1401.0855,1407.6723,2229.0
2020-04-07 12:05:00,1425.5,1437.0,1425.5,1434.45,2700.0,1407.7118,1419.0683,1407.7118,1416.5501,2700.0
2020-04-07 12:10:00,1432.05,1434.53,1430.06,1430.92,3220.0,1414.18,1416.6291,1412.2149,1413.0641,3220.0
2020-04-07 12:15:00,1433.0,1439.99,1432.99,1439.99,3346.0,1415.1182,1422.021,1415.1083,1422.021,3346.0
2020-04-07 12:20:00,1438.05,1443.1,1437.02,1439.96,5751.0,1420.1052,1425.0922,1419.088,1421.9913,5751.0
2020-04-07 12:25:00,1438.47,1444.45,1435.68,1441.62,1970.0,1420.5199,1426.4253,1417.7647,1423.6306,1970.0
2020-04-07 12:30:00,1441.72,1444.51,1433.97,1435.0,5104.0,1423.7294,1426.4846,1416.0761,1417.0932,5104.0
2020-04-07 12:35:00,1435.71,1439.35,1423.64,1436.06,2980.0,1417.7944,1421.3889,1405.875,1418.14,2980.0
2020-04-07 12:40:00,1436.16,1443.78,1433.76,1434.86,3600.0,1418.2388,1425.7637,1415.8687,1416.955,3600.0
2020-04-07 12:45:00,1430.86,1439.98,1430.0,1438.42,3755.0,1413.0049,1422.0111,1412.1556,1420.4706,3755.0
2020-04-07 12:50:00,1440.97,1440.97,1434.36,1435.73,2932.0,1422.9887,1422.9887,1416.4612,1417.8141,2932.0
2020-04-07 12:55:00,1438.79,1443.01,1437.79,1438.17,5100.0,1420.8359,1425.0033,1419.8484,1420.2237,5100.0
2020-04-07 13:00:00,1439.59,1443.51,1437.24,1440.96,4412.0,1421.626,1425.497,1419.3053,1422.9789,4412.0
2020-04-07 13:05:00,1438.97,1444.57,1438.29,1440.85,3605.0,1421.0137,1426.5438,1420.3422,1422.8702,3605.0
2020-04-07 13:10:00,1440.26,1444.72,1437.53,1444.72,5200.0,1422.2876,1426.6919,1419.5917,1426.6919,5200.0
2020-04-07 13:15:00,1440.86,1442.79,1430.02,1430.03,2600.0,1422.8801,1424.786,1412.1754,1412.1852,2600.0
2020-04-07 13:20:00,1427.88,1439.82,1427.2,1434.63,4275.0,1410.0621,1421.8531,1409.3906,1416.7278,4275.0
2020-04-07 13:25:00,1436.12,1436.13,1424.31,1429.94,2120.0,1418.1993,1418.2091,1406.5366,1412.0964,2120.0
2020-04-07 13:30:00,1428.55,1429.63,1416.17,1426.33,2400.0,1410.7237,1411.7902,1398.4982,1408.5314,2400.0
2020-04-07 13:35:00,1425.67,1426.47,1420.35,1420.36,3358.0,1407.8797,1408.6697,1402.626,1402.6359,3358.0
2020-04-07 13:40:00,1419.91,1422.8,1417.04,1417.17,799.0,1402.1915,1405.0455,1399.3573,1399.4857,799.0
2020-04-07 13:45:00,1421.09,1421.1,1412.69,1415.94,3929.0,1403.3568,1403.3667,1395.0616,1398.2711,3929.0
2020-04-07 13:50:00,1415.93,1417.12,1408.86,1409.61,4833.0,1398.2612,1399.4363,1391.2794,1392.0201,4833.0
2020-04-07 13:55:00,1411.82,1415.83,1409.77,1409.78,1710.0,1394.2025,1398.1624,1392.1781,1392.1879,1710.0
2020-04-07 14:00:00,1408.87,1412.67,1407.36,1412.67,1200.0,1391.2893,1395.0419,1389.7981,1395.0419,1200.0
2020-04-07 14:05:00,1408.3,1409.22,1402.39,1403.51,900.0,1390.7264,1391.6349,1384.8902,1385.9962,900.0
2020-04-07 14:10:00,1403.95,1410.64,1402.35,1402.36,3147.0,1386.4307,1393.0372,1384.8507,1384.8605,3147.0
2020-04-07 14:15:00,1405.94,1407.02,1391.46,1394.99,4880.0,1388.3959,1389.4624,1374.0965,1377.5825,4880.0
2020-04-07 14:20:00,1392.75,1404.99,1388.86,1402.24,4875.0,1375.3704,1387.4577,1371.529,1384.742,4875.0
2020-04-07 14:25:00,1400.15,1405.64,1400.15,1401.63,1550.0,1382.6781,1388.0996,1382.6781,1384.1396,1550.0
2020-04-07 14:30:00,1398.87,1399.88,1388.35,1388.35,2092.0,1381.4141,1382.4115,1371.0254,1371.0254,2092.0
2020-04-07 14:35:00,1391.51,1393.76,1388.29,1389.42,2217.0,1374.1459,1376.3678,1370.9661,1372.082,2217.0
2020-04-07 14:40:00,1387.38,1388.24,1371.5,1371.5,7482.0,1370.0675,1370.9167,1354.3856,1354.3856,7482.0
2020-04-07 14:45:00,1371.5,1380.85,1368.41,1380.6,5800.0,1354.3856,1363.6189,1351.3342,1363.3721,5800.0
2020-04-07 14:50:00,1379.03,1379.03,1367.33,1367.33,1600.0,1361.8217,1361.8217,1350.2677,1350.2677,1600.0
2020-04-07 14:55:00,1366.81,1378.65,1366.79,1373.44,4397.0,1349.7541,1361.4464,1349.7344,1356.3014,4397.0
2020-04-07 15:00:00,1374.0,1390.26,1374.0,1389.52,1696.0,1356.8544,1372.9115,1356.8544,1372.1808,1696.0
2020-04-07 15:05:00,1391.03,1393.26,1382.26,1386.12,2200.0,1373.6719,1375.8741,1365.0113,1368.8232,2200.0
2020-04-07 15:10:00,1389.83,1393.0,1389.58,1392.64,1610.0,1372.4869,1375.6173,1372.24,1375.2618,1610.0
2020-04-07 15:15:00,1389.44,1389.44,1378.51,1378.51,2204.0,1372.1018,1372.1018,1361.3081,1361.3081,2204.0
2020-04-07 15:20:00,1377.21,1381.53,1374.04,1375.85,4410.0,1360.0244,1364.2905,1356.8939,1358.6813,4410.0
2020-04-07 15:25:00,1375.83,1387.27,1374.0,1375.0,4100.0,1358.6616,1369.9588,1356.8544,1357.8419,4100.0
2020-04-07 15:30:00,1371.57,1384.41,1371.57,1384.41,2920.0,1354.4547,1367.1345,1354.4547,1367.1345,2920.0
2020-04-07 15:35:00,1386.38,1392.52,1382.79,1392.11,2200.0,1369.0799,1375.1433,1365.5347,1374.7384,2200.0
2020-04-07 15:40:00,1394.79,1403.14,1394.0,1395.94,6425.0,1377.385,1385.6308,1376.6049,1378.5206,6425.0
2020-04-07 15:45:00,1393.29,1402.47,1393.21,1402.46,5000.0,1375.9037,1384.9692,1375.8247,1384.9593,5000.0
2020-04-07 15:50:00,1395.55,1397.9,1372.27,1386.06,7093.0,1378.1355,1380.4562,1355.146,1368.7639,7093.0
2020-04-07 15:55:00,1383.85,1383.85,1370.11,1375.3,11955.0,1366.5815,1366.5815,1353.013,1358.1382,11955.0
2020-04-08 09:30:00,1382.65,1385.0,1370.0,1371.69,8336.0,1365.3965,1367.7172,1352.9043,1354.5732,8336.0
2020-04-08 09:35:00,1375.92,1393.93,1375.65,1386.46,5452.0,1358.7505,1376.5357,1358.4838,1369.1589,5452.0
2020-04-08 09:40:00,1388.32,1398.75,1387.74,1390.87,4508.0,1370.9957,1381.2956,1370.423,1373.5139,4508.0
2020-04-08 09:45:00,1390.88,1409.49,1388.88,1392.09,14048.0,1373.5238,1391.9016,1371.5487,1374.7187,14048.0
2020-04-08 09:50:00,1390.0,1391.4,1390.0,1390.9,587.0,1372.6548,1374.0373,1372.6548,1373.5435,587.0
2020-04-08 09:55:00,1393.53,1393.9,1384.88,1384.88,2041.0,1376.1407,1376.5061,1367.5987,1367.5987,2041.0
2020-04-08 10:00:00,1389.72,1398.6,1387.29,1390.7,3059.0,1372.3783,1381.1474,1369.9786,1373.346,3059.0
2020-04-08 10:05:00,1387.95,1391.94,1380.99,1383.42,3630.0,1370.6303,1374.5706,1363.7572,1366.1569,3630.0
2020-04-08 10:10:00,1385.83,1403.35,1385.71,1403.35,3645.0,1368.5368,1385.8382,1368.4183,1385.8382,3645.0
2020-04-08 10:15:00,1403.42,1404.31,1391.19,1391.19,1100.0,1385.9073,1386.7862,1373.8299,1373.8299,1100.0
2020-04-08 10:20:00,1392.15,1394.75,1390.41,1390.42,800.0,1374.7779,1377.3455,1373.0596,1373.0695,800.0
2020-04-08 10:25:00,1392.1,1399.69,1392.1,1398.0,1700.0,1374.7286,1382.2238,1374.7286,1380.5549,1700.0
2020-04-08 10:30:00,1398.0,1401.75,1393.87,1399.88,1500.0,1380.5549,1384.2581,1376.4765,1382.4115,1500.0
2020-04-08 10:35:00,1400.0,1410.23,1399.38,1406.99,6793.0,1382.53,1392.6323,1381.9177,1389.4328,6793.0
2020-04-08 10:40:00,1405.63,1406.94,1400.08,1404.5,1497.0,1388.0897,1389.3834,1382.609,1386.9738,1497.0
2020-04-08 10:45:00,1401.96,1403.74,1397.11,1397.13,2800.0,1384.4655,1386.2233,1379.676,1379.6958,2800.0
2020-04-08 10:50:00,1399.58,1401.61,1397.36,1399.22,2577.0,1382.1152,1384.1199,1379.9229,1381.7597,2577.0
2020-04-08 10:55:00,1400.0,1408.42,1394.09,1406.51,5730.0,1382.53,1390.8449,1376.6937,1388.9587,5730.0
2020-04-08 11:00:00,1403.03,1404.1,1397.24,1397.46,4969.0,1385.5222,1386.5788,1379.8044,1380.0217,4969.0
2020-04-08 11:05:00,1399.64,1401.6,1394.78,1401.6,2510.0,1382.1745,1384.11,1377.3751,1384.11,2510.0
2020-04-08 11:10:00,1403.25,1415.01,1403.25,1407.1,3931.0,1385.7394,1397.3527,1385.7394,1389.5414,3931.0
2020-04-08 11:15:00,1411.05,1413.32,1411.04,1413.32,1100.0,1393.4421,1395.6838,1393.4322,1395.6838,1100.0
2020-04-08 11:20:00,1413.53,1419.98,1413.27,1419.68,4808.0,1395.8911,1402.2607,1395.6344,1401.9644,4808.0
2020-04-08 11:25:00,1416.99,1421.59,1416.88,1419.99,5525.0,1399.308,1403.8506,1399.1993,1402.2705,5525.0
2020-04-08 11:30:00,1419.64,1427.01,1418.0,1419.79,7884.0,1401.9249,1409.2029,1400.3054,1402.073,7884.0
2020-04-08 11:35:00,1419.74,1422.28,1415.26,1417.89,4402.0,1402.0237,1404.532,1397.5996,1400.1967,4402.0
2020-04-08 11:40:00,1417.89,1418.14,1415.67,1417.14,1125.0,1400.1967,1400.4436,1398.0044,1399.4561,1125.0
2020-04-08 11:45:00,1417.09,1424.1,1416.68,1423.4,1942.0,1399.4067,1406.3292,1399.0018,1405.638,1942.0
2020-04-08 11:50:00,1419.03,1419.03,1404.99,1409.23,2200.0,1401.3225,1401.3225,1387.4577,1391.6448,2200.0
2020-04-08 11:55:00,1410.21,1413.73,1407.68,1410.39,1994.0,1392.6126,1396.0886,1390.1141,1392.7903,1994.0
2020-04-08 12:00:00,1410.03,1410.12,1407.57,1410.12,600.0,1392.4348,1392.5237,1390.0055,1392.5237,600.0
2020-04-08 12:05:00,1414.8,1417.0,1411.28,1416.9,2661.0,1397.1453,1399.3178,1393.6692,1399.2191,2661.0
2020-04-08 12:10:00,1416.9,1416.96,1409.68,1411.23,1456.0,1399.2191,1399.2783,1392.0892,1393.6198,1456.0
2020-04-08 12:15:00,1414.76,1428.72,1414.75,1420.07,6672.0,1397.1058,1410.8916,1397.0959,1402.3495,6672.0
2020-04-08 12:20:00,1418.18,1419.77,1414.95,1418.38,600.0,1400.4831,1402.0533,1397.2934,1400.6806,600.0
2020-04-08 12:25:00,1417.15,1417.89,1407.81,1409.51,1300.0,1399.466,1400.1967,1390.2425,1391.9213,1300.0
2020-04-08 12:30:00,1411.43,1411.91,1407.12,1407.81,1517.0,1393.8173,1394.2914,1389.5611,1390.2425,1517.0
2020-04-08 12:35:00,1402.74,1412.96,1398.87,1412.75,11861.0,1385.2358,1395.3283,1381.4141,1395.1209,11861.0
2020-04-08 12:40:00,1411.42,1422.47,1411.42,1419.65,3490.0,1393.8075,1404.7196,1393.8075,1401.9348,3490.0
2020-04-08 12:45:00,1422.57,1422.57,1415.76,1416.54,1400.0,1404.8183,1404.8183,1398.0933,1398.8636,1400.0
2020-04-08 12:50:00,1413.49,1415.77,1411.3,1414.75,1600.0,1395.8516,1398.1032,1393.689,1397.0959,1600.0
2020-04-08 12:55:00,1413.04,1414.58,1404.13,1405.97,3400.0,1395.4073,1396.928,1386.6084,1388.4255,3400.0
2020-04-08 13:00:00,1403.64,1408.99,1392.99,1405.55,4651.0,1386.1246,1391.4078,1375.6075,1388.0107,4651.0
2020-04-08 13:05:00,1409.34,1415.14,1408.06,1413.55,1627.0,1391.7534,1397.4811,1390.4894,1395.9109,1627.0
2020-04-08 13:10:00,1412.11,1412.86,1408.34,1412.63,2000.0,1394.4889,1395.2295,1390.7659,1395.0024,2000.0
2020-04-08 13:15:00,1406.4,1417.76,1406.4,1414.0,1386.0,1388.8501,1400.0684,1388.8501,1396.3553,1386.0
2020-04-08 13:20:00,1417.17,1422.32,1417.17,1422.32,3400.0,1399.4857,1404.5715,1399.4857,1404.5715,3400.0
2020-04-08 13:25:00,1417.62,1419.96,1416.63,1416.63,2811.0,1399.9301,1402.2409,1398.9525,1398.9525,2811.0
2020-04-08 13:30:00,1418.6,1418.6,1414.34,1414.34,2250.0,1400.8979,1400.8979,1396.691,1396.691,2250.0
2020-04-08 13:35:00,1416.76,1416.77,1402.51,1404.99,7600.0,1399.0808,1399.0907,1385.0087,1387.4577,7600.0
2020-04-08 13:40:00,1403.0,1407.74,1403.0,1403.49,2377.0,1385.4925,1390.1734,1385.4925,1385.9764,2377.0
2020-04-08 13:45:00,1406.4,1408.71,1403.42,1403.42,3217.0,1388.8501,1391.1313,1385.9073,1385.9073,3217.0
2020-04-08 13:50:00,1402.94,1403.66,1394.39,1400.63,3336.0,1385.4333,1386.1443,1376.99,1383.1521,3336.0
2020-04-08 13:55:00,1400.0,1401.28,1394.0,1394.0,2400.0,1382.53,1383.794,1376.6049,1376.6049,2400.0
2020-04-08 14:00:00,1394.01,1395.07,1390.9,1393.35,2755.0,1376.6147,1377.6615,1373.5435,1375.963,2755.0
2020-04-08 14:05:00,1393.12,1402.18,1388.41,1402.17,3145.0,1375.7358,1384.6828,1371.0846,1384.6729,3145.0
2020-04-08 14:10:00,1402.21,1402.22,1393.68,1393.69,1555.0,1384.7124,1384.7223,1376.2888,1376.2987,1555.0
2020-04-08 14:15:00,1391.41,1392.79,1388.21,1392.79,2647.0,1374.0472,1375.4099,1370.8871,1375.4099,2647.0
2020-04-08 14:20:00,1392.37,1395.34,1389.49,1394.94,3275.0,1374.9952,1377.9281,1372.1511,1377.5331,3275.0
2020-04-08 14:25:00,1397.83,1399.62,1388.99,1392.01,1500.0,1380.3871,1382.1547,1371.6574,1374.6397,1500.0
2020-04-08 14:30:00,1390.37,1395.36,1390.37,1393.04,742.0,1373.0201,1377.9479,1373.0201,1375.6568,742.0
2020-04-08 14:35:00,1393.0,1393.0,1385.49,1385.49,2106.0,1375.6173,1375.6173,1368.201,1368.201,2106.0
2020-04-08 14:40:00,1386.84,1394.27,1381.71,1381.71,2501.0,1369.5342,1376.8715,1364.4682,1364.4682,2501.0
2020-04-08 14:45:00,1385.59,1385.85,1380.21,1380.25,2200.0,1368.2998,1368.5566,1362.9869,1363.0264,2200.0
2020-04-08 14:50:00,1381.54,1386.09,1381.43,1383.88,3804.0,1364.3003,1368.7936,1364.1917,1366.6111,3804.0
2020-04-08 14:55:00,1384.16,1385.35,1380.87,1382.45,3753.0,1366.8876,1368.0628,1363.6387,1365.199,3753.0
2020-04-08 15:00:00,1382.35,1391.31,1381.45,1388.74,11946.0,1365.1002,1373.9484,1364.2115,1371.4105,11946.0
2020-04-08 15:05:00,1389.15,1389.15,1383.04,1383.04,3000.0,1371.8154,1371.8154,1365.7816,1365.7816,3000.0
2020-04-08 15:10:00,1384.0,1384.5,1378.96,1380.05,3792.0,1366.7296,1367.2234,1361.7525,1362.8289,3792.0
2020-04-08 15:15:00,1381.42,1384.36,1377.49,1377.49,4513.0,1364.1818,1367.0851,1360.3009,1360.3009,4513.0
2020-04-08 15:20:00,1377.76,1378.34,1372.26,1375.58,3662.0,1360.5675,1361.1403,1355.1361,1358.4147,3662.0
2020-04-08 15:25:00,1374.51,1375.2,1371.67,1373.23,5605.0,1357.3581,1358.0394,1354.5535,1356.094,5605.0
2020-04-08 15:30:00,1372.38,1375.99,1371.0,1372.39,4799.0,1355.2546,1358.8196,1353.8919,1355.2645,4799.0
2020-04-08 15:35:00,1370.49,1372.02,1365.26,1368.6,11865.0,1353.3882,1354.8991,1348.2235,1351.5218,11865.0
2020-04-08 15:40:00,1368.48,1371.92,1365.77,1369.68,9290.0,1351.4033,1354.8004,1348.7271,1352.5883,9290.0
2020-04-08 15:45:00,1367.71,1368.51,1364.07,1368.51,18284.0,1350.6429,1351.4329,1347.0483,1351.4329,18284.0
2020-04-08 15:50:00,1368.72,1373.65,1360.01,1365.79,15231.0,1351.6403,1356.5088,1343.039,1348.7469,15231.0
2020-04-08 15:55:00,1366.39,1383.87,1365.2,1373.45,39551.0,1349.3394,1366.6013,1348.1642,1356.3113,39551.0
2020-04-09 09:30:00,1424.76,1424.76,1404.99,1413.6,23533.0,1406.981,1406.981,1387.4577,1395.9603,23533.0
2020-04-09 09:35:00,1410.01,1421.13,1406.18,1408.8,11862.0,1392.4151,1403.3963,1388.6329,1391.2202,11862.0
2020-04-09 09:40:00,1410.95,1425.0,1410.01,1424.81,10512.0,1393.3433,1407.218,1392.4151,1407.0304,10512.0
2020-04-09 09:45:00,1422.09,1425.87,1414.12,1414.16,10882.0,1404.3443,1408.0772,1396.4738,1396.5133,10882.0
2020-04-09 09:50:00,1416.33,1420.0,1411.0,1415.0,10400.0,1398.6562,1402.2804,1393.3927,1397.3428,10400.0
2020-04-09 09:55:00,1416.89,1422.0,1413.03,1421.44,4800.0,1399.2092,1404.2554,1395.3974,1403.7024,4800.0
2020-04-09 10:00:00,1421.97,1425.0,1418.95,1419.86,4552.0,1404.2258,1407.218,1401.2435,1402.1422,4552.0
2020-04-09 10:05:00,1418.51,1424.17,1414.95,1414.95,5541.0,1400.809,1406.3984,1397.2934,1397.2934,5541.0
2020-04-09 10:10:00,1415.19,1419.88,1413.01,1415.86,8758.0,1397.5304,1402.1619,1395.3776,1398.1921,8758.0
2020-04-09 10:15:00,1417.0,1417.59,1410.42,1410.43,8364.0,1399.3178,1399.9005,1392.82,1392.8298,8364.0
2020-04-09 10:20:00,1411.79,1414.88,1404.99,1412.36,8588.0,1394.1729,1397.2243,1387.4577,1394.7357,8588.0
2020-04-09 10:25:00,1416.18,1424.74,1415.13,1423.0,6950.0,1398.5081,1406.9613,1397.4712,1405.243,6950.0
2020-04-09 10:30:00,1423.35,1433.0,1418.61,1431.5,12492.0,1405.5886,1415.1182,1400.9078,1413.6369,12492.0
2020-04-09 10:35:00,1432.02,1436.57,1422.89,1434.15,12194.0,1414.1504,1418.6436,1405.1343,1416.2538,12194.0
2020-04-09 10:40:00,1437.57,1437.92,1425.37,1436.31,10214.0,1419.6312,1419.9768,1407.5834,1418.3869,10214.0
2020-04-09 10:45:00,1439.41,1442.26,1431.98,1434.14,4965.0,1421.4482,1424.2626,1414.1109,1416.244,4965.0
2020-04-09 10:50:00,1436.98,1436.98,1426.0,1426.56,11375.0,1419.0485,1419.0485,1408.2055,1408.7585,11375.0
2020-04-09 10:55:00,1426.8,1437.87,1426.8,1431.16,3907.0,1408.9956,1419.9274,1408.9956,1413.3011,3907.0
2020-04-09 11:00:00,1431.77,1433.35,1421.85,1433.34,4800.0,1413.9035,1415.4638,1404.1073,1415.4539,4800.0
2020-04-09 11:05:00,1434.03,1436.42,1427.52,1431.84,4900.0,1416.1353,1418.4955,1409.7066,1413.9727,4900.0
2020-04-09 11:10:00,1432.61,1432.62,1423.98,1423.98,1800.0,1414.7331,1414.7429,1406.2107,1406.2107,1800.0
2020-04-09 11:15:00,1423.88,1423.88,1411.7,1418.15,2439.0,1406.112,1406.112,1394.084,1400.4535,2439.0
2020-04-09 11:20:00,1419.57,1423.38,1419.57,1423.38,1627.0,1401.8558,1405.6182,1401.8558,1405.6182,1627.0
2020-04-09 11:25:00,1423.02,1427.06,1423.02,1426.76,6119.0,1405.2627,1409.2523,1405.2627,1408.9561,6119.0
2020-04-09 11:30:00,1427.71,1430.81,1425.83,1428.9,3800.0,1409.8942,1412.9555,1408.0377,1411.0693,3800.0
2020-04-09 11:35:00,1428.9,1433.95,1426.87,1433.94,4358.0,1411.0693,1416.0563,1409.0647,1416.0465,4358.0
2020-04-09 11:40:00,1434.52,1434.52,1427.89,1432.81,2300.0,1416.6192,1416.6192,1410.072,1414.9306,2300.0
2020-04-09 11:45:00,1433.61,1434.51,1430.01,1431.75,2441.0,1415.7206,1416.6093,1412.1655,1413.8838,2441.0
2020-04-09 11:50:00,1431.75,1432.87,1430.87,1432.21,1300.0,1413.8838,1414.9898,1413.0148,1414.338,1300.0
2020-04-09 11:55:00,1432.22,1432.38,1423.82,1432.38,2700.0,1414.3479,1414.5059,1406.0527,1414.5059,2700.0
2020-04-09 12:00:00,1433.73,1433.83,1431.0,1433.82,1840.0,1415.8391,1415.9378,1413.1431,1415.928,1840.0
2020-04-09 12:05:00,1433.32,1437.76,1432.13,1437.67,2974.0,1415.4342,1419.8188,1414.259,1419.7299,2974.0
2020-04-09 12:10:00,1436.89,1441.62,1432.43,1439.32,7036.0,1418.9596,1423.6306,1414.5553,1421.3593,7036.0
2020-04-09 12:15:00,1438.32,1439.76,1437.04,1439.76,2100.0,1420.3718,1421.7938,1419.1078,1421.7938,2100.0
2020-04-09 12:20:00,1439.5,1444.99,1439.5,1444.99,5650.0,1421.5371,1426.9586,1421.5371,1426.9586,5650.0
2020-04-09 12:25:00,1441.5,1442.34,1436.02,1438.0,3688.0,1423.5121,1424.3416,1418.1005,1420.0558,3688.0
2020-04-09 12:30:00,1439.54,1442.73,1436.97,1439.68,900.0,1421.5766,1424.7268,1419.0386,1421.7148,900.0
2020-04-09 12:35:00,1437.84,1446.58,1435.01,1446.58,5909.0,1419.8978,1428.5287,1417.1031,1428.5287,5909.0
2020-04-09 12:40:00,1445.15,1447.6,1445.14,1445.87,2848.0,1427.1166,1429.536,1427.1067,1427.8276,2848.0
2020-04-09 12:45:00,1445.83,1447.75,1445.55,1446.41,2000.0,1427.7881,1429.6841,1427.5116,1428.3608,2000.0
2020-04-09 12:50:00,1447.5,1450.0,1446.06,1450.0,7932.0,1429.4372,1431.906,1428.0152,1431.906,7932.0
2020-04-09 12:55:00,1449.05,1449.07,1440.0,1441.81,6390.0,1430.9679,1430.9877,1422.0308,1423.8182,6390.0
2020-04-09 13:00:00,1441.86,1443.43,1439.52,1442.25,12500.0,1423.8676,1425.418,1421.5568,1424.2528,12500.0
2020-04-09 13:05:00,1442.47,1446.62,1442.26,1446.62,3501.0,1424.47,1428.5682,1424.2626,1428.5682,3501.0
2020-04-09 13:10:00,1446.95,1447.38,1442.78,1445.76,14019.0,1428.8941,1429.3187,1424.7761,1427.719,14019.0
2020-04-09 13:15:00,1445.47,1445.47,1439.1,1440.02,2500.0,1427.4326,1427.4326,1421.1421,1422.0506,2500.0
2020-04-09 13:20:00,1442.03,1444.53,1442.01,1443.11,1330.0,1424.0355,1426.5043,1424.0158,1425.102,1330.0
2020-04-09 13:25:00,1441.42,1443.61,1439.86,1443.61,859.0,1423.4331,1425.5958,1421.8926,1425.5958,859.0
2020-04-09 13:30:00,1444.98,1445.91,1444.02,1444.24,7077.0,1426.9487,1427.8671,1426.0007,1426.2179,7077.0
2020-04-09 13:35:00,1442.73,1442.73,1436.0,1437.84,2100.0,1424.7268,1424.7268,1418.0807,1419.8978,2100.0
2020-04-09 13:40:00,1438.59,1441.91,1435.35,1441.45,3750.0,1420.6384,1423.917,1417.4389,1423.4627,3750.0
2020-04-09 13:45:00,1440.55,1440.55,1435.5,1437.55,2756.0,1422.574,1422.574,1417.587,1419.6114,2756.0
2020-04-09 13:50:00,1437.38,1441.47,1432.89,1438.24,2923.0,1419.4435,1423.4825,1415.0096,1420.2928,2923.0
2020-04-09 13:55:00,1439.8,1441.63,1435.5,1440.42,3555.0,1421.8333,1423.6405,1417.587,1422.4456,3555.0
2020-04-09 14:00:00,1439.43,1439.43,1430.91,1433.92,3260.0,1421.4679,1421.4679,1413.0543,1416.0267,3260.0
2020-04-09 14:05:00,1433.78,1435.02,1431.92,1433.84,3459.0,1415.8885,1417.113,1414.0517,1415.9477,3459.0
2020-04-09 14:10:00,1436.38,1440.26,1435.35,1439.18,2339.0,1418.456,1422.2876,1417.4389,1421.2211,2339.0
2020-04-09 14:15:00,1439.97,1439.98,1431.2,1434.98,6775.0,1422.0012,1422.0111,1413.3406,1417.0735,6775.0
2020-04-09 14:20:00,1432.61,1440.0,1432.47,1440.0,2733.0,1414.7331,1422.0308,1414.5948,1422.0308,2733.0
2020-04-09 14:25:00,1441.63,1441.65,1434.05,1435.7,3967.0,1423.6405,1423.6602,1416.1551,1417.7845,3967.0
2020-04-09 14:30:00,1435.65,1438.56,1432.97,1433.47,4729.0,1417.7351,1420.6088,1415.0886,1415.5823,4729.0
2020-04-09 14:35:00,1433.38,1433.38,1425.62,1425.68,6225.0,1415.4934,1415.4934,1407.8303,1407.8895,6225.0
2020-04-09 14:40:00,1425.79,1430.99,1425.59,1426.7,6454.0,1407.9982,1413.1333,1407.8007,1408.8968,6454.0
2020-04-09 14:45:00,1426.7,1428.17,1422.97,1422.97,4617.0,1408.8968,1410.3485,1405.2133,1405.2133,4617.0
2020-04-09 14:50:00,1424.07,1424.07,1419.32,1419.33,5349.0,1406.2996,1406.2996,1401.6089,1401.6188,5349.0
2020-04-09 14:55:00,1419.0,1419.0,1411.71,1413.3,20671.0,1401.2929,1401.2929,1394.0939,1395.664,20671.0
2020-04-09 15:00:00,1413.69,1414.94,1406.08,1410.79,14566.0,1396.0491,1397.2835,1388.5341,1393.1853,14566.0
2020-04-09 15:05:00,1409.39,1412.54,1409.14,1410.12,6300.0,1391.8028,1394.9135,1391.5559,1392.5237,6300.0
2020-04-09 15:10:00,1411.98,1413.62,1408.33,1412.0,6328.0,1394.3605,1395.98,1390.756,1394.3802,6328.0
2020-04-09 15:15:00,1413.3,1413.63,1409.77,1410.34,10298.0,1395.664,1395.9899,1392.1781,1392.741,10298.0
2020-04-09 15:20:00,1409.07,1411.77,1403.81,1406.36,8435.0,1391.4868,1394.1531,1386.2924,1388.8106,8435.0
2020-04-09 15:25:00,1406.64,1411.15,1406.15,1410.48,3665.0,1389.0871,1393.5408,1388.6032,1392.8792,3665.0
2020-04-09 15:30:00,1412.08,1415.97,1407.48,1409.42,14768.0,1394.4592,1398.3007,1389.9166,1391.8324,14768.0
2020-04-09 15:35:00,1410.41,1411.84,1403.0,1406.06,5520.0,1392.8101,1394.2222,1385.4925,1388.5144,5520.0
2020-04-09 15:40:00,1405.51,1408.59,1404.21,1408.29,6118.0,1387.9712,1391.0128,1386.6874,1390.7165,6118.0
2020-04-09 15:45:00,1409.4,1411.24,1406.24,1407.99,6315.0,1391.8127,1393.6297,1388.6921,1390.4203,6315.0
2020-04-09 15:50:00,1409.19,1413.83,1406.01,1413.13,10590.0,1391.6053,1396.1874,1388.465,1395.4961,10590.0
2020-04-09 15:55:00,1412.84,1424.64,1411.99,1420.41,28747.0,1395.2098,1406.8625,1394.3704,1402.6853,28747.0
2020-04-13 09:30:00,1413.19,1416.99,1396.0,1402.78,12747.0,1395.5554,1399.308,1378.5799,1385.2753,12747.0
2020-04-13 09:35:00,1404.1,1405.25,1398.01,1398.52,5666.0,1386.5788,1387.7145,1380.5648,1381.0684,5666.0
2020-04-13 09:40:00,1399.29,1402.26,1383.18,1389.38,6739.0,1381.8288,1384.7618,1365.9199,1372.0425,6739.0
2020-04-13 09:45:00,1383.55,1389.77,1368.39,1368.97,8382.0,1366.2853,1372.4276,1351.3144,1351.8872,8382.0
2020-04-13 09:50:00,1368.97,1387.7,1368.97,1382.48,4116.0,1351.8872,1370.3835,1351.8872,1365.2286,4116.0
2020-04-13 09:55:00,1388.31,1388.32,1378.34,1378.34,5900.0,1370.9859,1370.9957,1361.1403,1361.1403,5900.0
2020-04-13 10:00:00,1378.21,1386.04,1378.21,1383.7,3317.0,1361.0119,1368.7442,1361.0119,1366.4334,3317.0
2020-04-13 10:05:00,1386.05,1396.13,1383.77,1386.0,5447.0,1368.7541,1378.7083,1366.5025,1368.7047,5447.0
2020-04-13 10:10:00,1388.8,1391.39,1385.08,1390.63,5425.0,1371.4697,1374.0274,1367.7962,1373.2769,5425.0
2020-04-13 10:15:00,1391.22,1393.03,1384.1,1384.1,2000.0,1373.8595,1375.647,1366.8284,1366.8284,2000.0
2020-04-13 10:20:00,1384.11,1386.17,1378.0,1380.0,3955.0,1366.8383,1368.8726,1360.8045,1362.7796,3955.0
2020-04-13 10:25:00,1380.0,1381.87,1378.0,1378.01,2611.0,1362.7796,1364.6262,1360.8045,1360.8144,2611.0
2020-04-13 10:30:00,1380.1,1382.96,1378.0,1379.0,1200.0,1362.8783,1365.7026,1360.8045,1361.792,1200.0
2020-04-13 10:35:00,1383.73,1383.74,1377.01,1377.07,2100.0,1366.463,1366.4729,1359.8269,1359.8861,2100.0
2020-04-13 10:40:00,1377.95,1380.71,1377.95,1379.0,500.0,1360.7551,1363.4807,1360.7551,1361.792,500.0
2020-04-13 10:45:00,1380.85,1385.39,1380.85,1383.98,2340.0,1363.6189,1368.1023,1363.6189,1366.7099,2340.0
2020-04-13 10:50:00,1383.29,1386.94,1382.0,1382.6,2560.0,1366.0285,1369.6329,1364.7546,1365.3471,2560.0
2020-04-13 10:55:00,1382.47,1384.83,1382.47,1384.83,1000.0,1365.2187,1367.5493,1365.2187,1367.5493,1000.0
2020-04-13 11:00:00,1383.26,1386.96,1381.28,1383.58,3740.0,1365.9989,1369.6527,1364.0436,1366.3149,3740.0
2020-04-13 11:05:00,1382.55,1385.41,1380.99,1383.69,3900.0,1365.2977,1368.122,1363.7572,1366.4235,3900.0
2020-04-13 11:10:00,1384.34,1390.52,1384.34,1387.67,2556.0,1367.0654,1373.1683,1367.0654,1370.3538,2556.0
2020-04-13 11:15:00,1389.1,1393.99,1389.1,1390.99,1442.0,1371.766,1376.595,1371.766,1373.6324,1442.0
2020-04-13 11:20:00,1389.0,1391.14,1385.74,1390.18,2100.0,1371.6672,1373.7805,1368.4479,1372.8325,2100.0
2020-04-13 11:25:00,1393.37,1398.71,1393.37,1395.92,300.0,1375.9827,1381.2561,1375.9827,1378.5009,300.0
2020-04-13 11:30:00,1396.41,1397.0,1393.45,1397.0,1100.0,1378.9848,1379.5674,1376.0617,1379.5674,1100.0
2020-04-13 11:35:00,1397.65,1401.34,1395.42,1400.12,1000.0,1380.2093,1383.8533,1378.0071,1382.6485,1000.0
2020-04-13 11:40:00,1399.1,1401.8,1395.78,1395.81,2400.0,1381.6412,1384.3075,1378.3626,1378.3923,2400.0
2020-04-13 11:45:00,1395.64,1399.12,1395.15,1397.82,2100.0,1378.2244,1381.661,1377.7405,1380.3772,2100.0
2020-04-13 11:50:00,1397.83,1400.2,1397.62,1398.18,1500.0,1380.3871,1382.7275,1380.1797,1380.7327,1500.0
2020-04-13 11:55:00,1400.0,1402.99,1399.57,1400.0,1100.0,1382.53,1385.4827,1382.1053,1382.53,1100.0
2020-04-13 12:00:00,1401.69,1403.7,1401.63,1401.64,1096.0,1384.1989,1386.1838,1384.1396,1384.1495,1096.0
2020-04-13 12:05:00,1407.34,1409.59,1405.49,1405.61,1978.0,1389.7784,1392.0003,1387.9515,1388.07,1978.0
2020-04-13 12:10:00,1405.34,1410.63,1405.34,1409.77,1875.0,1387.8033,1393.0273,1387.8033,1392.1781,1875.0
2020-04-13 12:15:00,1406.04,1411.16,1405.7,1410.26,1450.0,1388.4946,1393.5507,1388.1589,1392.6619,1450.0
2020-04-13 12:20:00,1410.16,1410.16,1406.23,1408.0,1700.0,1392.5632,1392.5632,1388.6822,1390.4301,1700.0
2020-04-13 12:25:00,1407.74,1410.87,1403.49,1403.49,4559.0,1390.1734,1393.2643,1385.9764,1385.9764,4559.0
2020-04-13 12:30:00,1400.47,1404.86,1399.9,1401.96,1757.0,1382.9941,1387.3293,1382.4312,1384.4655,1757.0
2020-04-13 12:35:00,1398.3,1399.92,1396.0,1396.53,900.0,1380.8512,1382.451,1378.5799,1379.1033,900.0
2020-04-13 12:40:00,1398.22,1398.22,1398.21,1398.22,100.0,1380.7722,1380.7722,1380.7623,1380.7722,100.0
2020-04-13 12:45:00,1401.57,1402.53,1398.22,1402.5,1500.0,1384.0804,1385.0284,1380.7722,1384.9988,1500.0
2020-04-13 12:50:00,1400.51,1401.12,1396.81,1400.79,1900.0,1383.0336,1383.636,1379.3798,1383.3101,1900.0
2020-04-13 12:55:00,1399.77,1403.7,1398.55,1398.93,2619.0,1382.3028,1386.1838,1381.0981,1381.4733,2619.0
2020-04-13 13:00:00,1399.94,1400.86,1397.49,1397.49,1600.0,1382.4707,1383.3792,1380.0513,1380.0513,1600.0
2020-04-13 13:05:00,1399.27,1402.92,1399.04,1399.04,1100.0,1381.8091,1385.4135,1381.582,1381.582,1100.0
2020-04-13 13:10:00,1398.98,1401.64,1398.97,1399.63,700.0,1381.5227,1384.1495,1381.5128,1382.1646,700.0
2020-04-13 13:15:00,1397.01,1406.18,1397.0,1406.18,1332.0,1379.5773,1388.6329,1379.5674,1388.6329,1332.0
2020-04-13 13:20:00,1400.02,1405.16,1398.41,1403.33,1118.0,1382.5497,1387.6256,1380.9598,1385.8184,1118.0
2020-04-13 13:25:00,1403.37,1405.4,1403.37,1404.28,800.0,1385.8579,1387.8626,1385.8579,1386.7566,800.0
2020-04-13 13:30:00,1406.75,1408.51,1404.28,1406.11,1498.0,1389.1957,1390.9338,1386.7566,1388.5637,1498.0
2020-04-13 13:35:00,1405.79,1407.7,1405.78,1406.92,700.0,1388.2477,1390.1339,1388.2379,1389.3636,700.0
2020-04-13 13:40:00,1407.95,1410.43,1407.95,1409.06,2100.0,1390.3808,1392.8298,1390.3808,1391.4769,2100.0
2020-04-13 13:45:00,1407.95,1409.57,1407.95,1409.56,800.0,1390.3808,1391.9806,1390.3808,1391.9707,800.0
2020-04-13 13:50:00,1407.96,1416.0,1407.96,1412.31,2355.0,1390.3906,1398.3303,1390.3906,1394.6864,2355.0
2020-04-13 13:55:00,1415.69,1415.7,1412.6,1412.6,300.0,1398.0242,1398.0341,1394.9727,1394.9727,300.0
2020-04-13 14:00:00,1412.97,1414.0,1411.16,1411.78,400.0,1395.3381,1396.3553,1393.5507,1394.163,400.0
2020-04-13 14:05:00,1414.7,1417.19,1411.45,1413.01,4100.0,1397.0465,1399.5055,1393.8371,1395.3776,4100.0
2020-04-13 14:10:00,1412.74,1414.51,1407.66,1409.59,2005.0,1395.111,1396.8589,1390.0944,1392.0003,2005.0
2020-04-13 14:15:00,1410.83,1417.65,1409.88,1415.42,2516.0,1393.2248,1399.9597,1392.2867,1397.7576,2516.0
2020-04-13 14:20:00,1412.44,1412.58,1412.44,1412.44,500.0,1394.8147,1394.953,1394.8147,1394.8147,500.0
2020-04-13 14:25:00,1413.48,1414.82,1412.97,1412.98,700.0,1395.8418,1397.165,1395.3381,1395.348,700.0
2020-04-13 14:30:00,1412.65,1415.63,1412.18,1414.75,800.0,1395.0221,1397.9649,1394.558,1397.0959,800.0
2020-04-13 14:35:00,1414.32,1416.05,1410.85,1411.71,5188.0,1396.6713,1398.3797,1393.2446,1394.0939,5188.0
2020-04-13 14:40:00,1409.97,1410.59,1409.96,1410.0,300.0,1392.3756,1392.9878,1392.3657,1392.4052,300.0
2020-04-13 14:45:00,1412.0,1416.1,1409.36,1413.09,2100.0,1394.3802,1398.4291,1391.7732,1395.4566,2100.0
2020-04-13 14:50:00,1413.61,1414.71,1410.87,1414.71,615.0,1395.9701,1397.0564,1393.2643,1397.0564,615.0
2020-04-13 14:55:00,1413.96,1414.97,1413.95,1414.82,500.0,1396.3158,1397.3132,1396.3059,1397.165,500.0
2020-04-13 15:00:00,1416.07,1416.08,1410.83,1414.98,1500.0,1398.3994,1398.4093,1393.2248,1397.323,1500.0
2020-04-13 15:05:00,1413.3,1415.47,1413.14,1413.14,2290.0,1395.664,1397.8069,1395.506,1395.506,2290.0
2020-04-13 15:10:00,1412.68,1418.43,1412.67,1414.32,1900.0,1395.0518,1400.73,1395.0419,1396.6713,1900.0
2020-04-13 15:15:00,1414.09,1418.72,1412.38,1417.88,3634.0,1396.4442,1401.0164,1394.7555,1400.1869,3634.0
2020-04-13 15:20:00,1417.2,1418.72,1415.76,1417.01,2310.0,1399.5153,1401.0164,1398.0933,1399.3277,2310.0
2020-04-13 15:25:00,1416.54,1421.63,1416.53,1421.49,2816.0,1398.8636,1403.8901,1398.8537,1403.7518,2816.0
2020-04-13 15:30:00,1421.45,1425.93,1421.26,1424.25,4092.0,1403.7123,1408.1364,1403.5247,1406.4774,4092.0
2020-04-13 15:35:00,1424.25,1428.01,1421.58,1423.62,3000.0,1406.4774,1410.1905,1403.8407,1405.8552,3000.0
2020-04-13 15:40:00,1422.09,1424.94,1419.33,1423.82,2340.0,1404.3443,1407.1588,1401.6188,1406.0527,2340.0
2020-04-13 15:45:00,1422.71,1423.07,1420.9,1421.04,3000.0,1404.9566,1405.3121,1403.1692,1403.3074,3000.0
2020-04-13 15:50:00,1424.24,1428.0,1412.26,1420.25,11665.0,1406.4675,1410.1806,1394.637,1402.5273,11665.0
2020-04-13 15:55:00,1423.07,1423.07,1412.95,1418.38,9576.0,1405.3121,1405.3121,1395.3184,1400.6806,9576.0
2020-04-14 09:30:00,1460.09,1463.01,1453.33,1463.0,9778.0,1441.8701,1444.7537,1435.1945,1444.7438,9778.0
2020-04-14 09:35:00,1468.0,1468.29,1457.17,1457.17,5200.0,1449.6814,1449.9678,1438.9866,1438.9866,5200.0
2020-04-14 09:40:00,1456.18,1464.96,1453.04,1461.47,3496.0,1438.0089,1446.6794,1434.9081,1443.2329,3496.0
2020-04-14 09:45:00,1460.43,1464.45,1456.0,1458.09,5600.0,1442.2059,1446.1757,1437.8312,1439.8951,5600.0
2020-04-14 09:50:00,1461.23,1466.32,1457.38,1466.31,2933.0,1442.9959,1448.0224,1439.194,1448.0125,2933.0
2020-04-14 09:55:00,1462.97,1469.96,1461.49,1462.82,4656.0,1444.7142,1451.617,1443.2527,1444.5661,4656.0
2020-04-14 10:00:00,1465.95,1466.78,1459.06,1460.1,3309.0,1447.657,1448.4767,1440.853,1441.88,3309.0
2020-04-14 10:05:00,1460.0,1463.15,1453.08,1463.15,9637.0,1441.7813,1444.892,1434.9476,1444.892,9637.0
2020-04-14 10:10:00,1463.42,1467.93,1455.11,1455.11,2830.0,1445.1586,1449.6123,1436.9523,1436.9523,2830.0
2020-04-14 10:15:00,1458.0,1466.49,1455.43,1461.89,4465.0,1439.8062,1448.1903,1437.2683,1443.6477,4465.0
2020-04-14 10:20:00,1458.31,1461.1,1455.86,1455.86,4500.0,1440.1124,1442.8675,1437.6929,1437.6929,4500.0
2020-04-14 10:25:00,1455.89,1458.77,1451.43,1452.83,3822.0,1437.7226,1440.5666,1433.3182,1434.7007,3822.0
2020-04-14 10:30:00,1454.78,1455.59,1446.83,1447.02,2300.0,1436.6264,1437.4263,1428.7756,1428.9632,2300.0
2020-04-14 10:35:00,1443.94,1449.09,1440.25,1449.08,2649.0,1425.9217,1431.0074,1422.2777,1430.9975,2649.0
2020-04-14 10:40:00,1451.12,1453.38,1449.68,1451.46,2132.0,1433.0121,1435.2439,1431.59,1433.3478,2132.0
2020-04-14 10:45:00,1452.58,1453.36,1440.76,1443.49,2420.0,1434.4539,1435.2241,1422.7814,1425.4773,2420.0
2020-04-14 10:50:00,1445.46,1445.46,1437.71,1441.85,6436.0,1427.4227,1427.4227,1419.7694,1423.8577,6436.0
2020-04-14 10:55:00,1440.0,1440.19,1437.87,1437.88,1181.0,1422.0308,1422.2185,1419.9274,1419.9373,1181.0
2020-04-14 11:00:00,1439.86,1447.36,1430.56,1430.56,3048.0,1421.8926,1429.299,1412.7086,1412.7086,3048.0
2020-04-14 11:05:00,1433.12,1433.12,1425.62,1431.4,5519.0,1415.2367,1415.2367,1407.8303,1413.5382,5519.0
2020-04-14 11:10:00,1436.41,1436.41,1424.0,1434.9,3100.0,1418.4856,1418.4856,1406.2305,1416.9945,3100.0
2020-04-14 11:15:00,1434.88,1444.66,1426.29,1431.12,5351.0,1416.9747,1426.6327,1408.4919,1413.2616,5351.0
2020-04-14 11:20:00,1429.91,1441.78,1429.6,1440.91,5800.0,1412.0667,1423.7886,1411.7606,1422.9295,5800.0
2020-04-14 11:25:00,1443.0,1447.69,1437.89,1438.08,3925.0,1424.9934,1429.6249,1419.9472,1420.1348,3925.0
2020-04-14 11:30:00,1440.11,1443.38,1439.84,1440.02,2000.0,1422.1395,1425.3687,1421.8728,1422.0506,2000.0
2020-04-14 11:35:00,1439.24,1442.11,1436.99,1438.03,3800.0,1421.2803,1424.1145,1419.0584,1420.0854,3800.0
2020-04-14 11:40:00,1438.03,1443.3,1438.02,1441.1,1200.0,1420.0854,1425.2897,1420.0755,1423.1171,1200.0
2020-04-14 11:45:00,1439.02,1439.02,1436.99,1437.7,1000.0,1421.0631,1421.0631,1419.0584,1419.7595,1000.0
2020-04-14 11:50:00,1436.83,1440.16,1431.93,1435.99,5412.0,1418.9004,1422.1888,1414.0615,1418.0709,5412.0
2020-04-14 11:55:00,1437.13,1439.39,1433.85,1434.74,2500.0,1419.1966,1421.4284,1415.9576,1416.8365,2500.0
2020-04-14 12:00:00,1434.93,1444.16,1433.36,1441.26,2035.0,1417.0241,1426.1389,1415.4737,1423.2751,2035.0
2020-04-14 12:05:00,1444.55,1444.55,1438.02,1441.75,2000.0,1426.5241,1426.5241,1420.0755,1423.759,2000.0
2020-04-14 12:10:00,1441.32,1441.32,1439.68,1440.54,800.0,1423.3344,1423.3344,1421.7148,1422.5641,800.0
2020-04-14 12:15:00,1442.0,1449.96,1442.0,1449.96,2723.0,1424.0059,1431.8665,1424.0059,1431.8665,2723.0
2020-04-14 12:20:00,1449.99,1453.71,1445.22,1448.68,2800.0,1431.8962,1435.5698,1427.1857,1430.6025,2800.0
2020-04-14 12:25:00,1447.61,1449.42,1442.59,1444.14,1200.0,1429.5459,1431.3333,1424.5885,1426.1192,1200.0
2020-04-14 12:30:00,1445.69,1448.78,1445.68,1448.78,1200.0,1427.6498,1430.7013,1427.64,1430.7013,1200.0
2020-04-14 12:35:00,1445.64,1449.86,1444.1,1444.1,1500.0,1427.6005,1431.7678,1426.0797,1426.0797,1500.0
2020-04-14 12:40:00,1446.46,1450.46,1446.46,1449.0,2500.0,1428.4102,1432.3603,1428.4102,1430.9185,2500.0
2020-04-14 12:45:00,1449.65,1449.98,1445.72,1449.21,4200.0,1431.5604,1431.8863,1427.6795,1431.1259,4200.0
2020-04-14 12:50:00,1450.0,1451.55,1448.08,1450.0,4886.0,1431.906,1433.4367,1430.01,1431.906,4886.0
2020-04-14 12:55:00,1450.0,1451.66,1446.98,1450.01,4031.0,1431.906,1433.5453,1428.9237,1431.9159,4031.0
2020-04-14 13:00:00,1449.6,1450.92,1447.52,1450.92,3039.0,1431.511,1432.8146,1429.457,1432.8146,3039.0
2020-04-14 13:05:00,1449.15,1451.95,1448.31,1450.39,1000.0,1431.0667,1433.8317,1430.2371,1432.2912,1000.0
2020-04-14 13:10:00,1451.9,1451.9,1448.35,1448.63,1584.0,1433.7823,1433.7823,1430.2766,1430.5531,1584.0
2020-04-14 13:15:00,1449.15,1451.44,1447.49,1451.44,1500.0,1431.0667,1433.3281,1429.4274,1433.3281,1500.0
2020-04-14 13:20:00,1451.54,1453.77,1450.0,1453.77,2076.0,1433.4268,1435.629,1431.906,1435.629,2076.0
2020-04-14 13:25:00,1453.41,1453.41,1447.74,1447.74,900.0,1435.2735,1435.2735,1429.6743,1429.6743,900.0
2020-04-14 13:30:00,1449.82,1453.17,1449.81,1453.07,1200.0,1431.7283,1435.0365,1431.7184,1434.9377,1200.0
2020-04-14 13:35:00,1451.77,1452.84,1443.25,1447.61,1500.0,1433.654,1434.7106,1425.2403,1429.5459,1500.0
2020-04-14 13:40:00,1445.77,1449.64,1445.77,1447.5,800.0,1427.7288,1431.5505,1427.7288,1429.4372,800.0
2020-04-14 13:45:00,1449.54,1452.59,1449.53,1452.59,2050.0,1431.4518,1434.4637,1431.4419,1434.4637,2050.0
2020-04-14 13:50:00,1451.84,1452.64,1450.46,1450.46,2874.0,1433.7231,1434.5131,1432.3603,1432.3603,2874.0
2020-04-14 13:55:00,1448.62,1451.54,1448.39,1448.63,1100.0,1430.5433,1433.4268,1430.3161,1430.5531,1100.0
2020-04-14 14:00:00,1445.65,1445.65,1444.86,1444.86,200.0,1427.6103,1427.6103,1426.8302,1426.8302,200.0
2020-04-14 14:05:00,1442.6,1446.23,1436.93,1446.22,1204.0,1424.5984,1428.1831,1418.9991,1428.1732,1204.0
2020-04-14 14:10:00,1444.83,1450.0,1444.83,1448.7,600.0,1426.8006,1431.906,1426.8006,1430.6223,600.0
2020-04-14 14:15:00,1448.24,1450.91,1448.24,1449.84,1200.0,1430.168,1432.8047,1430.168,1431.748,1200.0
2020-04-14 14:20:00,1449.73,1450.89,1447.77,1449.48,1852.0,1431.6394,1432.7849,1429.7039,1431.3925,1852.0
2020-04-14 14:25:00,1448.62,1450.01,1444.41,1445.59,1600.0,1430.5433,1431.9159,1426.3858,1427.5511,1600.0
2020-04-14 14:30:00,1444.42,1444.42,1441.53,1441.53,500.0,1426.3957,1426.3957,1423.5417,1423.5417,500.0
2020-04-14 14:35:00,1442.72,1442.77,1436.22,1436.77,2510.0,1424.7169,1424.7663,1418.298,1418.8411,2510.0
2020-04-14 14:40:00,1440.54,1440.54,1434.66,1434.67,900.0,1422.5641,1422.5641,1416.7575,1416.7673,900.0
2020-04-14 14:45:00,1433.04,1433.92,1426.36,1430.0,2150.0,1415.1577,1416.0267,1408.561,1412.1556,2150.0
2020-04-14 14:50:00,1428.67,1434.86,1427.18,1428.95,2300.0,1410.8422,1416.955,1409.3708,1411.1187,2300.0
2020-04-14 14:55:00,1430.0,1430.96,1428.08,1428.08,1550.0,1412.1556,1413.1036,1410.2596,1410.2596,1550.0
2020-04-14 15:00:00,1429.1,1429.1,1424.78,1429.01,2165.0,1411.2669,1411.2669,1407.0008,1411.178,2165.0
2020-04-14 15:05:00,1428.89,1429.74,1424.99,1426.31,4136.0,1411.0595,1411.8989,1407.2081,1408.5117,4136.0
2020-04-14 15:10:00,1425.36,1430.26,1425.36,1430.26,2200.0,1407.5735,1412.4124,1407.5735,1412.4124,2200.0
2020-04-14 15:15:00,1429.39,1435.36,1429.38,1431.38,6900.0,1411.5532,1417.4487,1411.5434,1413.5184,6900.0
2020-04-14 15:20:00,1434.17,1436.45,1427.68,1436.44,1862.0,1416.2736,1418.5251,1409.8646,1418.5153,1862.0
2020-04-14 15:25:00,1435.24,1436.26,1434.13,1434.13,2370.0,1417.3302,1418.3375,1416.2341,1416.2341,2370.0
2020-04-14 15:30:00,1435.58,1444.45,1434.71,1442.65,3269.0,1417.666,1426.4253,1416.8068,1424.6478,3269.0
2020-04-14 15:35:00,1442.35,1446.23,1440.24,1445.77,2400.0,1424.3515,1428.1831,1422.2678,1427.7288,2400.0
2020-04-14 15:40:00,1446.15,1446.15,1442.48,1444.45,3834.0,1428.1041,1428.1041,1424.4799,1426.4253,3834.0
2020-04-14 15:45:00,1444.81,1452.61,1443.39,1448.65,9661.0,1426.7808,1434.4835,1425.3785,1430.5729,9661.0
2020-04-14 15:50:00,1449.94,1452.28,1444.85,1449.98,12242.0,1431.8468,1434.1576,1426.8203,1431.8863,12242.0
2020-04-14 15:55:00,1449.94,1451.7,1443.08,1449.29,13014.0,1431.8468,1433.5848,1425.0724,1431.2049,13014.0
2020-04-15 09:30:00,1407.84,1415.52,1390.66,1409.8,7316.0,1390.2721,1397.8563,1373.3065,1392.2077,7316.0
2020-04-15 09:35:00,1410.12,1417.98,1404.56,1417.98,3731.0,1392.5237,1400.2856,1387.0331,1400.2856,3731.0
2020-04-15 09:40:00,1415.0,1415.01,1402.45,1403.96,3470.0,1397.3428,1397.3527,1384.9494,1386.4406,3470.0
2020-04-15 09:45:00,1399.83,1404.67,1397.24,1403.41,3249.0,1382.3621,1387.1417,1379.8044,1385.8974,3249.0
2020-04-15 09:50:00,1405.43,1410.27,1404.2,1408.74,3350.0,1387.8922,1392.6718,1386.6776,1391.1609,3350.0
2020-04-15 09:55:00,1407.16,1416.42,1403.52,1414.88,8355.0,1389.6006,1398.7451,1386.0061,1397.2243,8355.0
2020-04-15 10:00:00,1415.06,1416.8,1412.0,1416.62,5000.0,1397.4021,1399.1203,1394.3802,1398.9426,5000.0
2020-04-15 10:05:00,1415.38,1419.63,1413.04,1418.4,1300.0,1397.7181,1401.915,1395.4073,1400.7004,1300.0
2020-04-15 10:10:00,1420.0,1425.9,1417.36,1419.0,4301.0,1402.2804,1408.1068,1399.6734,1401.2929,4301.0
2020-04-15 10:15:00,1421.2,1427.45,1414.0,1414.0,5200.0,1403.4654,1409.6374,1396.3553,1396.3553,5200.0
2020-04-15 10:20:00,1416.53,1419.83,1414.42,1419.81,600.0,1398.8537,1402.1125,1396.77,1402.0928,600.0
2020-04-15 10:25:00,1424.94,1424.95,1414.51,1420.03,1230.0,1407.1588,1407.1686,1396.8589,1402.31,1230.0
2020-04-15 10:30:00,1419.95,1420.02,1414.26,1414.62,2897.0,1402.231,1402.3002,1396.612,1396.9675,2897.0
2020-04-15 10:35:00,1416.06,1416.06,1410.09,1410.1,1004.0,1398.3896,1398.3896,1392.4941,1392.5039,1004.0
2020-04-15 10:40:00,1414.11,1415.47,1409.95,1409.95,2414.0,1396.4639,1397.8069,1392.3558,1392.3558,2414.0
2020-04-15 10:45:00,1413.48,1413.48,1410.18,1410.18,700.0,1395.8418,1395.8418,1392.5829,1392.5829,700.0
2020-04-15 10:50:00,1412.0,1412.0,1408.99,1409.92,1516.0,1394.3802,1394.3802,1391.4078,1392.3262,1516.0
2020-04-15 10:55:00,1413.63,1423.95,1410.37,1419.51,850.0,1395.9899,1406.1811,1392.7706,1401.7965,850.0
2020-04-15 11:00:00,1425.0,1425.0,1413.94,1414.01,1479.0,1407.218,1407.218,1396.296,1396.3652,1479.0
2020-04-15 11:05:00,1414.26,1415.64,1414.25,1414.38,900.0,1396.612,1397.9748,1396.6022,1396.7305,900.0
2020-04-15 11:10:00,1415.64,1420.35,1414.04,1420.35,1254.0,1397.9748,1402.626,1396.3948,1402.626,1254.0
2020-04-15 11:15:00,1421.17,1421.18,1411.73,1413.78,1600.0,1403.4358,1403.4457,1394.1136,1396.138,1600.0
2020-04-15 11:20:00,1413.62,1416.29,1413.62,1414.93,2300.0,1395.98,1398.6167,1395.98,1397.2737,2300.0
2020-04-15 11:25:00,1414.66,1422.6,1414.65,1422.38,2100.0,1397.007,1404.848,1396.9972,1404.6307,2100.0
2020-04-15 11:30:00,1422.38,1424.94,1420.02,1420.13,2317.0,1404.6307,1407.1588,1402.3002,1402.4088,2317.0
2020-04-15 11:35:00,1419.6,1420.29,1415.5,1417.0,1437.0,1401.8854,1402.5668,1397.8366,1399.3178,1437.0
2020-04-15 11:40:00,1411.99,1415.56,1410.61,1410.61,2954.0,1394.3704,1397.8958,1393.0076,1393.0076,2954.0
2020-04-15 11:45:00,1410.1,1411.7,1410.1,1411.69,210.0,1392.5039,1394.084,1392.5039,1394.0741,210.0
2020-04-15 11:50:00,1411.76,1414.39,1411.74,1413.06,1200.0,1394.1432,1396.7404,1394.1235,1395.427,1200.0
2020-04-15 11:55:00,1414.05,1414.05,1410.39,1410.42,500.0,1396.4047,1396.4047,1392.7903,1392.82,500.0
2020-04-15 12:00:00,1411.08,1415.17,1410.78,1415.17,900.0,1393.4717,1397.5107,1393.1755,1397.5107,900.0
2020-04-15 12:05:00,1416.28,1416.65,1416.06,1416.06,300.0,1398.6068,1398.9722,1398.3896,1398.3896,300.0
2020-04-15 12:10:00,1417.37,1418.48,1415.81,1415.81,400.0,1399.6832,1400.7794,1398.1427,1398.1427,400.0
2020-04-15 12:15:00,1415.81,1416.53,1414.06,1415.6,900.0,1398.1427,1398.8537,1396.4145,1397.9353,900.0
2020-04-15 12:20:00,1417.48,1422.88,1417.48,1422.88,500.0,1399.7919,1405.1245,1399.7919,1405.1245,500.0
2020-04-15 12:25:00,1417.92,1425.0,1415.05,1422.23,2900.0,1400.2264,1407.218,1397.3922,1404.4826,2900.0
2020-04-15 12:30:00,1421.38,1429.28,1419.54,1429.28,1900.0,1403.6432,1411.4446,1401.8261,1411.4446,1900.0
2020-04-15 12:35:00,1427.44,1433.63,1427.43,1432.32,2906.0,1409.6276,1415.7403,1409.6177,1414.4467,2906.0
2020-04-15 12:40:00,1434.87,1434.87,1428.15,1432.01,5496.0,1416.9649,1416.9649,1410.3287,1414.1405,5496.0
2020-04-15 12:45:00,1433.68,1433.69,1429.95,1431.19,1200.0,1415.7897,1415.7996,1412.1062,1413.3308,1200.0
2020-04-15 12:50:00,1431.56,1437.35,1431.55,1436.32,4120.0,1413.6962,1419.4139,1413.6863,1418.3968,4120.0
2020-04-15 12:55:00,1434.85,1437.59,1434.1,1435.59,1600.0,1416.9451,1419.6509,1416.2045,1417.6759,1600.0
2020-04-15 13:00:00,1436.25,1438.86,1433.48,1436.96,4430.0,1418.3276,1420.9051,1415.5922,1419.0288,4430.0
2020-04-15 13:05:00,1435.28,1437.5,1435.28,1437.5,1099.0,1417.3697,1419.562,1417.3697,1419.562,1099.0
2020-04-15 13:10:00,1438.24,1439.1,1436.84,1439.1,1000.0,1420.2928,1421.1421,1418.9103,1421.1421,1000.0
2020-04-15 13:15:00,1440.0,1440.0,1437.15,1438.34,1010.0,1422.0308,1422.0308,1419.2164,1420.3915,1010.0
2020-04-15 13:20:00,1435.88,1437.39,1424.99,1428.74,1618.0,1417.9622,1419.4534,1407.2081,1410.9113,1618.0
2020-04-15 13:25:00,1431.55,1431.55,1428.03,1428.94,1218.0,1413.6863,1413.6863,1410.2102,1411.1088,1218.0
2020-04-15 13:30:00,1428.41,1430.75,1428.41,1429.2,1000.0,1410.5855,1412.8963,1410.5855,1411.3656,1000.0
2020-04-15 13:35:00,1430.87,1430.87,1427.87,1428.02,800.0,1413.0148,1413.0148,1410.0522,1410.2003,800.0
2020-04-15 13:40:00,1429.09,1433.3,1427.02,1427.02,1300.0,1411.257,1415.4144,1409.2128,1409.2128,1300.0
2020-04-15 13:45:00,1428.88,1430.99,1426.9,1430.99,1094.0,1411.0496,1413.1333,1409.0943,1413.1333,1094.0
2020-04-15 13:50:00,1430.77,1433.2,1429.34,1429.34,2169.0,1412.916,1415.3157,1411.5039,1411.5039,2169.0
2020-04-15 13:55:00,1429.21,1429.21,1421.34,1424.06,4588.0,1411.3755,1411.3755,1403.6037,1406.2897,4588.0
2020-04-15 14:00:00,1423.4,1428.62,1422.85,1424.16,1800.0,1405.638,1410.7928,1405.0948,1406.3885,1800.0
2020-04-15 14:05:00,1422.48,1423.11,1420.0,1421.93,1000.0,1404.7295,1405.3516,1402.2804,1404.1863,1000.0
2020-04-15 14:10:00,1419.8,1423.67,1418.78,1421.0,2800.0,1402.0829,1405.9046,1401.0756,1403.2679,2800.0
2020-04-15 14:15:00,1419.88,1424.96,1417.0,1421.48,982.0,1402.1619,1407.1785,1399.3178,1403.7419,982.0
2020-04-15 14:20:00,1426.14,1426.17,1423.89,1426.17,300.0,1408.3438,1408.3734,1406.1219,1408.3734,300.0
2020-04-15 14:25:00,1425.09,1425.46,1418.84,1419.85,2979.0,1407.3069,1407.6723,1401.1349,1402.1323,2979.0
2020-04-15 14:30:00,1421.5,1427.59,1417.5,1427.58,1900.0,1403.7617,1409.7757,1399.8116,1409.7658,1900.0
2020-04-15 14:35:00,1424.43,1426.48,1422.43,1426.48,3199.0,1406.6551,1408.6795,1404.6801,1408.6795,3199.0
2020-04-15 14:40:00,1426.27,1427.75,1422.22,1422.22,1800.0,1408.4722,1409.9337,1404.4727,1404.4727,1800.0
2020-04-15 14:45:00,1423.95,1426.1,1422.39,1422.46,1100.0,1406.1811,1408.3043,1404.6406,1404.7097,1100.0
2020-04-15 14:50:00,1421.0,1421.71,1420.0,1421.71,1026.0,1403.2679,1403.9691,1402.2804,1403.9691,1026.0
2020-04-15 14:55:00,1420.66,1423.93,1418.81,1423.02,3012.0,1402.9322,1406.1614,1401.1053,1405.2627,3012.0
2020-04-15 15:00:00,1422.83,1427.2,1422.3,1422.3,1800.0,1405.0751,1409.3906,1404.5517,1404.5517,1800.0
2020-04-15 15:05:00,1422.45,1422.45,1418.09,1420.31,800.0,1404.6998,1404.6998,1400.3942,1402.5865,800.0
2020-04-15 15:10:00,1421.11,1423.23,1416.33,1422.98,3300.0,1403.3766,1405.4701,1398.6562,1405.2232,3300.0
2020-04-15 15:15:00,1420.27,1427.87,1420.26,1421.46,2080.0,1402.547,1410.0522,1402.5372,1403.7222,2080.0
2020-04-15 15:20:00,1421.67,1424.32,1420.04,1424.31,1000.0,1403.9296,1406.5465,1402.3199,1406.5366,1000.0
2020-04-15 15:25:00,1422.56,1423.97,1420.31,1420.32,1400.0,1404.8085,1406.2009,1402.5865,1402.5964,1400.0
2020-04-15 15:30:00,1423.6,1423.74,1416.61,1419.51,2000.0,1405.8355,1405.9737,1398.9327,1401.7965,2000.0
2020-04-15 15:35:00,1418.9,1425.0,1418.9,1422.51,2398.0,1401.1941,1407.218,1401.1941,1404.7591,2398.0
2020-04-15 15:40:00,1423.09,1425.5,1420.56,1425.5,2327.0,1405.3318,1407.7118,1402.8334,1407.7118,2327.0
2020-04-15 15:45:00,1426.0,1426.28,1423.04,1423.5,2100.0,1408.2055,1408.482,1405.2825,1405.7367,2100.0
2020-04-15 15:50:00,1422.78,1426.07,1420.2,1426.06,3235.0,1405.0257,1408.2747,1402.4779,1408.2648,3235.0
2020-04-15 15:55:00,1425.61,1427.2,1420.07,1423.81,7587.0,1407.8204,1409.3906,1402.3495,1406.0429,7587.0
2020-04-16 09:30:00,1432.35,1432.35,1414.0,1414.0,5860.0,1414.4763,1414.4763,1396.3553,1396.3553,5860.0
2020-04-16 09:35:00,1410.71,1419.69,1401.2,1408.26,4000.0,1393.1063,1401.9743,1383.715,1390.6869,4000.0
2020-04-16 09:40:00,1419.25,1420.01,1413.84,1419.5,1200.0,1401.5398,1402.2903,1396.1973,1401.7866,1200.0
2020-04-16 09:45:00,1422.64,1428.93,1417.18,1421.95,1505.0,1404.8875,1411.099,1399.4956,1404.2061,1505.0
2020-04-16 09:50:00,1419.48,1419.49,1409.03,1409.66,1810.0,1401.7669,1401.7768,1391.4473,1392.0694,1810.0
2020-04-16 09:55:00,1409.71,1414.41,1407.8,1413.31,2792.0,1392.1188,1396.7602,1390.2326,1395.6739,2792.0
2020-04-16 10:00:00,1411.3,1412.51,1400.22,1404.0,2946.0,1393.689,1394.8839,1382.7472,1386.4801,2946.0
2020-04-16 10:05:00,1403.82,1412.59,1400.1,1407.13,7798.0,1386.3023,1394.9629,1382.6287,1389.571,7798.0
2020-04-16 10:10:00,1409.54,1409.55,1395.7,1400.0,4105.0,1391.9509,1391.9608,1378.2836,1382.53,4105.0
2020-04-16 10:15:00,1398.62,1404.8,1398.62,1399.13,2600.0,1381.1672,1387.2701,1381.1672,1381.6708,2600.0
2020-04-16 10:20:00,1399.85,1412.58,1399.85,1412.58,1753.0,1382.3819,1394.953,1382.3819,1394.953,1753.0
2020-04-16 10:25:00,1408.63,1410.71,1402.14,1410.7,2100.0,1391.0523,1393.1063,1384.6433,1393.0965,2100.0
2020-04-16 10:30:00,1408.2,1408.2,1406.68,1406.68,200.0,1390.6277,1390.6277,1389.1266,1389.1266,200.0
2020-04-16 10:35:00,1405.65,1409.1,1400.93,1405.31,1300.0,1388.1095,1391.5164,1383.4484,1387.7737,1300.0
2020-04-16 10:40:00,1403.0,1413.0,1403.0,1410.14,2103.0,1385.4925,1395.3678,1385.4925,1392.5434,2103.0
2020-04-16 10:45:00,1408.5,1411.71,1405.28,1409.95,3400.0,1390.9239,1394.0939,1387.7441,1392.3558,3400.0
2020-04-16 10:50:00,1410.4,1412.98,1406.95,1406.96,1715.0,1392.8002,1395.348,1389.3933,1389.4031,1715.0
2020-04-16 10:55:00,1408.64,1421.99,1408.64,1418.28,5370.0,1391.0622,1404.2456,1391.0622,1400.5819,5370.0
2020-04-16 11:00:00,1418.05,1420.0,1416.5,1418.76,4188.0,1400.3547,1402.2804,1398.8241,1401.0559,4188.0
2020-04-16 11:05:00,1420.21,1424.59,1419.89,1421.46,2200.0,1402.4878,1406.8131,1402.1718,1403.7222,2200.0
2020-04-16 11:10:00,1418.3,1422.07,1418.01,1420.1,1800.0,1400.6016,1404.3246,1400.3152,1402.3792,1800.0
2020-04-16 11:15:00,1415.68,1419.51,1413.62,1415.38,2015.0,1398.0143,1401.7965,1395.98,1397.7181,2015.0
2020-04-16 11:20:00,1417.22,1417.23,1412.13,1414.24,1450.0,1399.5351,1399.545,1394.5086,1396.5923,1450.0
2020-04-16 11:25:00,1413.3,1413.76,1410.17,1411.3,3318.0,1395.664,1396.1183,1392.5731,1393.689,3318.0
2020-04-16 11:30:00,1409.97,1409.97,1407.0,1407.99,1400.0,1392.3756,1392.3756,1389.4426,1390.4203,1400.0
2020-04-16 11:35:00,1407.18,1411.01,1407.18,1411.0,920.0,1389.6204,1393.4026,1389.6204,1393.3927,920.0
2020-04-16 11:40:00,1408.7,1412.81,1408.69,1412.13,1100.0,1391.1214,1395.1801,1391.1115,1394.5086,1100.0
2020-04-16 11:45:00,1410.05,1411.58,1407.97,1410.59,900.0,1392.4546,1393.9655,1390.4005,1392.9878,900.0
2020-04-16 11:50:00,1413.0,1425.0,1412.99,1421.26,2325.0,1395.3678,1407.218,1395.3579,1403.5247,2325.0
2020-04-16 11:55:00,1421.29,1422.12,1412.44,1414.27,2300.0,1403.5543,1404.374,1394.8147,1396.6219,2300.0
2020-04-16 12:00:00,1416.49,1418.79,1409.41,1411.73,2873.0,1398.8142,1401.0855,1391.8226,1394.1136,2873.0
2020-04-16 12:05:00,1410.0,1412.53,1408.5,1408.5,1500.0,1392.4052,1394.9036,1390.9239,1390.9239,1500.0
2020-04-16 12:10:00,1411.58,1411.58,1402.0,1402.0,3435.0,1393.9655,1393.9655,1384.505,1384.505,3435.0
2020-04-16 12:15:00,1400.16,1403.28,1391.02,1395.88,5170.0,1382.688,1385.769,1373.662,1378.4614,5170.0
2020-04-16 12:20:00,1394.81,1404.92,1394.07,1399.3,3093.0,1377.4047,1387.3886,1376.674,1381.8387,3093.0
2020-04-16 12:25:00,1400.73,1403.69,1398.65,1398.65,3500.0,1383.2509,1386.1739,1381.1968,1381.1968,3500.0
2020-04-16 12:30:00,1398.65,1398.65,1393.09,1395.65,1400.0,1381.1968,1381.1968,1375.7062,1378.2343,1400.0
2020-04-16 12:35:00,1396.78,1396.78,1394.13,1396.0,900.0,1379.3502,1379.3502,1376.7332,1378.5799,900.0
2020-04-16 12:40:00,1398.72,1408.15,1395.51,1402.48,2258.0,1381.266,1390.5783,1378.096,1384.979,2258.0
2020-04-16 12:45:00,1403.73,1403.74,1399.54,1401.23,1737.0,1386.2134,1386.2233,1382.0757,1383.7446,1737.0
2020-04-16 12:50:00,1401.92,1406.88,1399.42,1400.05,3713.0,1384.426,1389.3241,1381.9572,1382.5794,3713.0
2020-04-16 12:55:00,1398.03,1402.0,1397.42,1402.0,900.0,1380.5846,1384.505,1379.9822,1384.505,900.0
2020-04-16 13:00:00,1400.07,1403.02,1395.86,1395.86,3263.0,1382.5991,1385.5123,1378.4416,1378.4416,3263.0
2020-04-16 13:05:00,1398.38,1399.5,1395.0,1396.46,1900.0,1380.9302,1382.0362,1377.5924,1379.0342,1900.0
2020-04-16 13:10:00,1397.39,1398.6,1396.62,1398.34,900.0,1379.9525,1381.1474,1379.1922,1380.8907,900.0
2020-04-16 13:15:00,1398.0,1404.34,1395.0,1396.65,3400.0,1380.5549,1386.8158,1377.5924,1379.2218,3400.0
2020-04-16 13:20:00,1397.35,1402.26,1397.34,1400.06,1700.0,1379.913,1384.7618,1379.9032,1382.5892,1700.0
2020-04-16 13:25:00,1399.01,1402.34,1396.26,1402.34,1700.0,1381.5523,1384.8408,1378.8366,1384.8408,1700.0
2020-04-16 13:30:00,1400.39,1402.95,1399.28,1400.11,4327.0,1382.9151,1385.4432,1381.819,1382.6386,4327.0
2020-04-16 13:35:00,1400.03,1401.8,1399.53,1400.99,4587.0,1382.5596,1384.3075,1382.0658,1383.5076,4587.0
2020-04-16 13:40:00,1400.24,1407.26,1399.37,1407.25,4922.0,1382.767,1389.6994,1381.9078,1389.6895,4922.0
2020-04-16 13:45:00,1407.08,1407.99,1403.65,1404.26,2100.0,1389.5216,1390.4203,1386.1344,1386.7368,2100.0
2020-04-16 13:50:00,1402.42,1406.0,1399.29,1401.52,7947.0,1384.9198,1388.4551,1381.8288,1384.031,7947.0
2020-04-16 13:55:00,1403.13,1404.86,1401.29,1403.5,850.0,1385.6209,1387.3293,1383.8039,1385.9863,850.0
2020-04-16 14:00:00,1402.2,1402.87,1401.38,1401.39,400.0,1384.7025,1385.3642,1383.8928,1383.9026,400.0
2020-04-16 14:05:00,1402.98,1412.0,1402.98,1412.0,3263.0,1385.4728,1394.3802,1385.4728,1394.3802,3263.0
2020-04-16 14:10:00,1414.01,1414.01,1408.38,1410.36,700.0,1396.3652,1396.3652,1390.8054,1392.7607,700.0
2020-04-16 14:15:00,1411.19,1412.24,1407.99,1407.99,2300.0,1393.5803,1394.6172,1390.4203,1390.4203,2300.0
2020-04-16 14:20:00,1408.96,1408.96,1401.53,1402.13,1100.0,1391.3782,1391.3782,1384.0409,1384.6334,1100.0
2020-04-16 14:25:00,1397.49,1405.19,1397.49,1404.99,1000.0,1380.0513,1387.6552,1380.0513,1387.4577,1000.0
2020-04-16 14:30:00,1405.91,1409.21,1405.91,1409.21,1800.0,1388.3662,1391.6251,1388.3662,1391.6251,1800.0
2020-04-16 14:35:00,1409.93,1416.0,1409.9,1411.07,2867.0,1392.3361,1398.3303,1392.3064,1393.4618,2867.0
2020-04-16 14:40:00,1410.75,1413.98,1407.68,1407.68,700.0,1393.1458,1396.3355,1390.1141,1390.1141,700.0
2020-04-16 14:45:00,1411.71,1413.35,1407.38,1408.67,1300.0,1394.0939,1395.7134,1389.8179,1391.0918,1300.0
2020-04-16 14:50:00,1405.46,1409.85,1402.86,1409.85,1900.0,1387.9218,1392.2571,1385.3543,1392.2571,1900.0
2020-04-16 14:55:00,1407.96,1410.62,1406.01,1407.29,600.0,1390.3906,1393.0175,1388.465,1389.729,600.0
2020-04-16 15:00:00,1407.54,1408.75,1401.36,1402.72,3300.0,1389.9759,1391.1708,1383.873,1385.216,3300.0
2020-04-16 15:05:00,1403.29,1404.32,1401.26,1403.75,1600.0,1385.7789,1386.7961,1383.7743,1386.2332,1600.0
2020-04-16 15:10:00,1402.59,1402.79,1394.89,1397.69,2954.0,1385.0877,1385.2852,1377.4837,1380.2488,2954.0
2020-04-16 15:15:00,1398.75,1402.62,1397.22,1398.98,2200.0,1381.2956,1385.1173,1379.7847,1381.5227,2200.0
2020-04-16 15:20:00,1399.49,1401.69,1396.0,1398.51,1500.0,1382.0263,1384.1989,1378.5799,1381.0586,1500.0
2020-04-16 15:25:00,1400.34,1400.89,1396.8,1398.56,1900.0,1382.8657,1383.4089,1379.3699,1381.1079,1900.0
2020-04-16 15:30:00,1398.09,1401.64,1394.37,1399.27,3812.0,1380.6438,1384.1495,1376.9702,1381.8091,3812.0
2020-04-16 15:35:00,1400.92,1403.63,1398.17,1401.25,4600.0,1383.4385,1386.1147,1380.7228,1383.7644,4600.0
2020-04-16 15:40:00,1399.1,1399.99,1395.74,1398.63,4102.0,1381.6412,1382.5201,1378.3231,1381.1771,4102.0
2020-04-16 15:45:00,1398.57,1407.03,1398.33,1403.86,5657.0,1381.1178,1389.4723,1380.8808,1386.3418,5657.0
2020-04-16 15:50:00,1401.89,1409.45,1401.89,1409.44,13090.0,1384.3964,1391.8621,1384.3964,1391.8522,13090.0
2020-04-16 15:55:00,1408.81,1409.61,1403.6,1407.4,11365.0,1391.23,1392.0201,1386.0851,1389.8376,11365.0
2020-04-17 09:30:00,1466.21,1480.08,1461.45,1476.37,41616.0,1447.9138,1461.6107,1443.2132,1457.947,41616.0
2020-04-17 09:35:00,1476.42,1484.66,1472.01,1481.48,14437.0,1457.9964,1466.1335,1453.6414,1462.9932,14437.0
2020-04-17 09:40:00,1476.99,1481.7,1465.2,1474.16,9131.0,1458.5593,1463.2105,1446.9164,1455.7646,9131.0
2020-04-17 09:45:00,1477.35,1477.35,1471.18,1475.92,2900.0,1458.9148,1458.9148,1452.8218,1457.5026,2900.0
2020-04-17 09:50:00,1474.25,1477.57,1468.43,1475.75,5282.0,1455.8534,1459.132,1450.1061,1457.3347,5282.0
2020-04-17 09:55:00,1474.69,1481.11,1472.81,1478.07,6672.0,1456.288,1462.6278,1454.4314,1459.6258,6672.0
2020-04-17 10:00:00,1476.78,1480.0,1471.53,1479.29,4659.0,1458.3519,1461.5317,1453.1674,1460.8306,4659.0
2020-04-17 10:05:00,1478.54,1479.5,1466.06,1470.0,3250.0,1460.0899,1461.0379,1447.7656,1451.6565,3250.0
2020-04-17 10:10:00,1469.06,1469.07,1453.53,1458.38,6662.0,1450.7282,1450.7381,1435.392,1440.1815,6662.0
2020-04-17 10:15:00,1463.4,1463.4,1450.18,1455.35,5828.0,1445.1388,1445.1388,1432.0838,1437.1893,5828.0
2020-04-17 10:20:00,1455.0,1464.8,1454.35,1456.07,2410.0,1436.8437,1446.5214,1436.2018,1437.9003,2410.0
2020-04-17 10:25:00,1456.41,1475.12,1456.41,1471.63,2700.0,1438.2361,1456.7126,1438.2361,1453.2661,2700.0
2020-04-17 10:30:00,1469.1,1469.1,1461.04,1462.83,4042.0,1450.7677,1450.7677,1442.8083,1444.5759,4042.0
2020-04-17 10:35:00,1464.54,1468.34,1461.04,1462.28,3254.0,1446.2646,1450.0172,1442.8083,1444.0328,3254.0
2020-04-17 10:40:00,1463.39,1468.57,1458.24,1459.0,3511.0,1445.129,1450.2443,1440.0432,1440.7937,3511.0
2020-04-17 10:45:00,1457.52,1457.91,1455.6,1455.6,800.0,1439.3322,1439.7173,1437.4362,1437.4362,800.0
2020-04-17 10:50:00,1454.7,1459.58,1454.7,1458.49,1350.0,1436.5474,1441.3665,1436.5474,1440.2901,1350.0
2020-04-17 10:55:00,1459.78,1464.91,1459.77,1462.29,1400.0,1441.564,1446.63,1441.5541,1444.0427,1400.0
2020-04-17 11:00:00,1461.93,1464.17,1460.93,1460.93,1400.0,1443.6872,1445.8992,1442.6997,1442.6997,1400.0
2020-04-17 11:05:00,1460.37,1463.84,1453.83,1461.57,2200.0,1442.1466,1445.5733,1435.6883,1443.3317,2200.0
2020-04-17 11:10:00,1462.78,1462.78,1459.68,1462.34,900.0,1444.5266,1444.5266,1441.4653,1444.0921,900.0
2020-04-17 11:15:00,1464.0,1468.76,1463.6,1466.49,4058.0,1445.7313,1450.432,1445.3363,1448.1903,4058.0
2020-04-17 11:20:00,1468.14,1468.65,1463.92,1468.65,1800.0,1449.8197,1450.3233,1445.6523,1450.3233,1800.0
2020-04-17 11:25:00,1466.13,1466.54,1457.26,1457.26,2786.0,1447.8348,1448.2397,1439.0755,1439.0755,2786.0
2020-04-17 11:30:00,1464.47,1470.77,1462.21,1470.77,933.0,1446.1955,1452.4169,1443.9637,1452.4169,933.0
2020-04-17 11:35:00,1468.49,1469.88,1465.53,1465.53,2100.0,1450.1653,1451.538,1447.2423,1447.2423,2100.0
2020-04-17 11:40:00,1466.32,1468.02,1464.26,1465.19,900.0,1448.0224,1449.7012,1445.9881,1446.9065,900.0
2020-04-17 11:45:00,1464.45,1466.49,1460.37,1465.95,700.0,1446.1757,1448.1903,1442.1466,1447.657,700.0
2020-04-17 11:50:00,1466.21,1469.39,1466.0,1467.59,1200.0,1447.9138,1451.0541,1447.7064,1449.2766,1200.0
2020-04-17 11:55:00,1468.78,1468.92,1466.0,1468.56,1300.0,1450.4517,1450.59,1447.7064,1450.2344,1300.0
2020-04-17 12:00:00,1468.56,1468.62,1464.26,1467.71,900.0,1450.2344,1450.2937,1445.9881,1449.3951,900.0
2020-04-17 12:05:00,1467.16,1469.62,1467.16,1467.65,800.0,1448.8519,1451.2812,1448.8519,1449.3358,800.0
2020-04-17 12:10:00,1466.58,1470.16,1466.39,1470.15,968.0,1448.2792,1451.8145,1448.0915,1451.8046,968.0
2020-04-17 12:15:00,1470.15,1472.16,1469.35,1470.83,1000.0,1451.8046,1453.7895,1451.0146,1452.4761,1000.0
2020-04-17 12:20:00,1470.83,1473.74,1470.82,1471.68,6848.0,1452.4761,1455.3498,1452.4662,1453.3155,6848.0
2020-04-17 12:25:00,1469.27,1470.22,1466.71,1466.72,1600.0,1450.9356,1451.8737,1448.4075,1448.4174,1600.0
2020-04-17 12:30:00,1465.88,1467.51,1465.51,1465.52,1203.0,1447.5879,1449.1975,1447.2225,1447.2324,1203.0
2020-04-17 12:35:00,1466.91,1472.97,1466.9,1472.97,1694.0,1448.605,1454.5894,1448.5952,1454.5894,1694.0
2020-04-17 12:40:00,1470.4,1471.05,1470.09,1471.02,849.0,1452.0515,1452.6934,1451.7454,1452.6637,849.0
2020-04-17 12:45:00,1470.66,1472.65,1469.23,1472.65,1800.0,1452.3082,1454.2734,1450.8961,1454.2734,1800.0
2020-04-17 12:50:00,1472.85,1474.72,1471.14,1474.66,700.0,1454.4709,1456.3176,1452.7823,1456.2583,700.0
2020-04-17 12:55:00,1475.25,1475.58,1472.99,1474.41,2300.0,1456.841,1457.1668,1454.6092,1456.0114,2300.0
2020-04-17 13:00:00,1472.43,1474.6,1471.92,1471.92,2000.0,1454.0562,1456.1991,1453.5525,1453.5525,2000.0
2020-04-17 13:05:00,1471.0,1471.63,1470.0,1470.63,1200.0,1452.644,1453.2661,1451.6565,1452.2786,1200.0
2020-04-17 13:10:00,1470.59,1471.3,1470.0,1470.64,3130.0,1452.2391,1452.9403,1451.6565,1452.2885,3130.0
2020-04-17 13:15:00,1471.14,1473.99,1471.14,1472.93,1744.0,1452.7823,1455.5967,1452.7823,1454.5499,1744.0
2020-04-17 13:20:00,1472.09,1473.63,1470.55,1473.48,2320.0,1453.7204,1455.2412,1452.1996,1455.0931,2320.0
2020-04-17 13:25:00,1474.0,1476.13,1472.47,1472.47,2002.0,1455.6066,1457.71,1454.0957,1454.0957,2002.0
2020-04-17 13:30:00,1474.41,1475.93,1473.08,1473.08,1780.0,1456.0114,1457.5125,1454.698,1454.698,1780.0
2020-04-17 13:35:00,1471.75,1474.25,1471.37,1474.25,1100.0,1453.3846,1455.8534,1453.0094,1455.8534,1100.0
2020-04-17 13:40:00,1473.98,1473.98,1472.0,1472.0,300.0,1455.5868,1455.5868,1453.6315,1453.6315,300.0
2020-04-17 13:45:00,1472.0,1473.14,1470.0,1470.0,2999.0,1453.6315,1454.7573,1451.6565,1451.6565,2999.0
2020-04-17 13:50:00,1470.43,1475.27,1470.43,1475.27,1124.0,1452.0811,1456.8607,1452.0811,1456.8607,1124.0
2020-04-17 13:55:00,1474.01,1474.01,1472.1,1473.03,760.0,1455.6164,1455.6164,1453.7303,1454.6487,760.0
2020-04-17 14:00:00,1471.5,1472.35,1468.83,1471.13,1801.0,1453.1378,1453.9772,1450.5011,1452.7724,1801.0
2020-04-17 14:05:00,1470.88,1471.74,1469.67,1471.0,1500.0,1452.5255,1453.3748,1451.3306,1452.644,1500.0
2020-04-17 14:10:00,1470.5,1470.5,1468.0,1469.26,1800.0,1452.1502,1452.1502,1449.6814,1450.9257,1800.0
2020-04-17 14:15:00,1470.2,1471.95,1469.76,1471.95,2517.0,1451.854,1453.5821,1451.4195,1453.5821,2517.0
2020-04-17 14:20:00,1472.45,1474.91,1471.89,1471.89,1703.0,1454.0759,1456.5052,1453.5229,1453.5229,1703.0
2020-04-17 14:25:00,1472.74,1473.85,1470.24,1470.35,4169.0,1454.3623,1455.4584,1451.8935,1452.0021,4169.0
2020-04-17 14:30:00,1470.18,1470.18,1468.15,1468.15,1400.0,1451.8342,1451.8342,1449.8296,1449.8296,1400.0
2020-04-17 14:35:00,1468.3,1468.3,1457.77,1457.78,2726.0,1449.9777,1449.9777,1439.5791,1439.589,2726.0
2020-04-17 14:40:00,1457.26,1458.58,1455.58,1456.43,2900.0,1439.0755,1440.379,1437.4164,1438.2558,2900.0
2020-04-17 14:45:00,1456.28,1459.63,1455.01,1459.63,1500.0,1438.1077,1441.4159,1436.8535,1441.4159,1500.0
2020-04-17 14:50:00,1459.94,1461.93,1458.06,1460.31,3500.0,1441.722,1443.6872,1439.8655,1442.0874,3500.0
2020-04-17 14:55:00,1459.16,1465.69,1459.16,1463.47,3400.0,1440.9517,1447.4003,1440.9517,1445.208,3400.0
2020-04-17 15:00:00,1463.12,1466.42,1462.8,1464.32,4158.0,1444.8623,1448.1212,1444.5463,1446.0474,4158.0
2020-04-17 15:05:00,1464.31,1465.17,1463.0,1463.9,1690.0,1446.0375,1446.8867,1444.7438,1445.6326,1690.0
2020-04-17 15:10:00,1465.04,1465.63,1463.53,1464.85,1800.0,1446.7584,1447.341,1445.2672,1446.5707,1800.0
2020-04-17 15:15:00,1465.34,1466.78,1464.07,1464.7,2600.0,1447.0546,1448.4767,1445.8005,1446.4226,2600.0
2020-04-17 15:20:00,1465.34,1465.89,1464.16,1465.88,1500.0,1447.0546,1447.5978,1445.8894,1447.5879,1500.0
2020-04-17 15:25:00,1466.24,1468.27,1466.24,1467.73,1900.0,1447.9434,1449.9481,1447.9434,1449.4148,1900.0
2020-04-17 15:30:00,1466.55,1471.41,1466.01,1466.01,5489.0,1448.2495,1453.0489,1447.7163,1447.7163,5489.0
2020-04-17 15:35:00,1467.04,1469.25,1466.0,1468.02,1800.0,1448.7334,1450.9158,1447.7064,1449.7012,1800.0
2020-04-17 15:40:00,1468.11,1469.45,1466.84,1468.81,3900.0,1449.7901,1451.1133,1448.5359,1450.4813,3900.0
2020-04-17 15:45:00,1468.53,1469.96,1466.35,1466.35,6001.0,1450.2048,1451.617,1448.052,1448.052,6001.0
2020-04-17 15:50:00,1468.26,1474.65,1468.26,1472.36,16339.0,1449.9382,1456.2485,1449.9382,1453.987,16339.0
2020-04-17 15:55:00,1471.94,1472.36,1465.38,1470.87,22243.0,1453.5723,1453.987,1447.0941,1452.5156,22243.0
2020-04-20 09:30:00,1462.05,1470.0,1452.0,1453.02,14495.0,1443.8057,1451.6565,1433.8811,1434.8884,14495.0
2020-04-20 09:35:00,1455.04,1458.95,1447.21,1447.39,9117.0,1436.8832,1440.7444,1429.1509,1429.3286,9117.0
2020-04-20 09:40:00,1446.05,1449.47,1435.23,1440.98,6240.0,1428.0053,1431.3827,1417.3204,1422.9986,6240.0
2020-04-20 09:45:00,1437.01,1449.98,1437.01,1446.78,2483.0,1419.0781,1431.8863,1419.0781,1428.7262,2483.0
2020-04-20 09:50:00,1444.0,1446.32,1439.08,1442.77,1592.0,1425.9809,1428.272,1421.1223,1424.7663,1592.0
2020-04-20 09:55:00,1439.95,1445.26,1432.07,1437.1,3876.0,1421.9815,1427.2252,1414.1998,1419.167,3876.0
2020-04-20 10:00:00,1435.85,1443.17,1431.53,1437.78,5203.0,1417.9326,1425.1613,1413.6665,1419.8385,5203.0
2020-04-20 10:05:00,1432.83,1441.2,1432.83,1438.04,2400.0,1414.9503,1423.2159,1414.9503,1420.0953,2400.0
2020-04-20 10:10:00,1436.26,1454.94,1436.25,1449.53,5109.0,1418.3375,1436.7844,1418.3276,1431.4419,5109.0
2020-04-20 10:15:00,1451.26,1451.26,1442.0,1442.01,800.0,1433.1503,1433.1503,1424.0059,1424.0158,800.0
2020-04-20 10:20:00,1445.19,1445.19,1435.86,1436.13,2100.0,1427.1561,1427.1561,1417.9425,1418.2091,2100.0
2020-04-20 10:25:00,1437.84,1439.99,1434.01,1434.02,1800.0,1419.8978,1422.021,1416.1156,1416.1255,1800.0
2020-04-20 10:30:00,1434.01,1440.4,1434.01,1440.39,913.0,1416.1156,1422.4258,1416.1156,1422.416,913.0
2020-04-20 10:35:00,1442.9,1444.65,1438.55,1438.55,1400.0,1424.8946,1426.6228,1420.5989,1420.5989,1400.0
2020-04-20 10:40:00,1436.7,1442.28,1434.73,1439.23,934.0,1418.772,1424.2824,1416.8266,1421.2704,934.0
2020-04-20 10:45:00,1441.22,1447.01,1437.83,1444.11,3256.0,1423.2356,1428.9534,1419.8879,1426.0895,3256.0
2020-04-20 10:50:00,1443.72,1444.23,1443.71,1444.22,200.0,1425.7044,1426.2081,1425.6945,1426.1982,200.0
2020-04-20 10:55:00,1442.13,1442.13,1436.11,1440.0,737.0,1424.1343,1424.1343,1418.1894,1422.0308,737.0
2020-04-20 11:00:00,1441.61,1443.91,1439.43,1440.41,2100.0,1423.6207,1425.892,1421.4679,1422.4357,2100.0
2020-04-20 11:05:00,1440.81,1440.81,1438.53,1438.53,400.0,1422.8307,1422.8307,1420.5792,1420.5792,400.0
2020-04-20 11:10:00,1440.66,1440.67,1438.0,1439.52,1251.0,1422.6826,1422.6925,1420.0558,1421.5568,1251.0
2020-04-20 11:15:00,1438.38,1439.34,1433.1,1433.26,3100.0,1420.4311,1421.3791,1415.2169,1415.3749,3100.0
2020-04-20 11:20:00,1433.26,1439.98,1432.12,1439.97,2572.0,1415.3749,1422.0111,1414.2492,1422.0012,2572.0
2020-04-20 11:25:00,1442.14,1442.14,1441.13,1442.13,1231.0,1424.1441,1424.1441,1423.1467,1424.1343,1231.0
2020-04-20 11:30:00,1442.0,1445.34,1439.18,1441.86,6800.0,1424.0059,1427.3042,1421.2211,1423.8676,6800.0
2020-04-20 11:35:00,1442.2,1446.87,1440.98,1446.75,2300.0,1424.2034,1428.8151,1422.9986,1428.6966,2300.0
2020-04-20 11:40:00,1442.05,1445.62,1442.05,1445.62,200.0,1424.0553,1427.5807,1424.0553,1427.5807,200.0
2020-04-20 11:45:00,1443.15,1444.57,1442.34,1443.65,1010.0,1425.1415,1426.5438,1424.3416,1425.6353,1010.0
2020-04-20 11:50:00,1444.32,1444.32,1437.38,1437.38,1664.0,1426.2969,1426.2969,1419.4435,1419.4435,1664.0
2020-04-20 11:55:00,1439.42,1443.85,1439.04,1442.43,1202.0,1421.4581,1425.8328,1421.0828,1424.4305,1202.0
2020-04-20 12:00:00,1443.16,1443.17,1435.69,1436.0,1000.0,1425.1514,1425.1613,1417.7746,1418.0807,1000.0
2020-04-20 12:05:00,1436.75,1439.75,1436.0,1439.75,1400.0,1418.8214,1421.784,1418.0807,1421.784,1400.0
2020-04-20 12:10:00,1440.29,1440.48,1436.32,1436.32,550.0,1422.3172,1422.5048,1418.3968,1418.3968,550.0
2020-04-20 12:15:00,1436.64,1436.64,1435.16,1435.52,300.0,1418.7128,1418.7128,1417.2512,1417.6067,300.0
2020-04-20 12:20:00,1437.92,1437.92,1433.02,1434.11,1900.0,1419.9768,1419.9768,1415.1379,1416.2143,1900.0
2020-04-20 12:25:00,1435.73,1435.74,1432.02,1432.22,889.0,1417.8141,1417.824,1414.1504,1414.3479,889.0
2020-04-20 12:30:00,1433.0,1435.23,1431.93,1433.55,1200.0,1415.1182,1417.3204,1414.0615,1415.6613,1200.0
2020-04-20 12:35:00,1434.31,1438.73,1433.61,1438.73,700.0,1416.4118,1420.7767,1415.7206,1420.7767,700.0
2020-04-20 12:40:00,1439.35,1439.72,1434.72,1436.05,2300.0,1421.3889,1421.7543,1416.8167,1418.1301,2300.0
2020-04-20 12:45:00,1435.57,1438.58,1435.06,1435.67,800.0,1417.6561,1420.6286,1417.1525,1417.7549,800.0
2020-04-20 12:50:00,1434.77,1434.77,1431.51,1431.51,1100.0,1416.8661,1416.8661,1413.6468,1413.6468,1100.0
2020-04-20 12:55:00,1433.18,1434.76,1432.37,1434.59,1000.0,1415.2959,1416.8562,1414.496,1416.6883,1000.0
2020-04-20 13:00:00,1434.61,1434.61,1429.63,1431.81,4231.0,1416.7081,1416.7081,1411.7902,1413.943,4231.0
2020-04-20 13:05:00,1430.85,1430.86,1426.75,1427.55,800.0,1412.995,1413.0049,1408.9462,1409.7362,800.0
2020-04-20 13:10:00,1429.04,1429.04,1428.7,1428.7,500.0,1411.2076,1411.2076,1410.8718,1410.8718,500.0
2020-04-20 13:15:00,1428.54,1429.69,1428.54,1429.49,1400.0,1410.7138,1411.8495,1410.7138,1411.652,1400.0
2020-04-20 13:20:00,1429.95,1429.95,1429.41,1429.41,300.0,1412.1062,1412.1062,1411.573,1411.573,300.0
2020-04-20 13:25:00,1429.95,1430.16,1427.35,1429.19,3631.0,1412.1062,1412.3136,1409.5387,1411.3557,3631.0
2020-04-20 13:30:00,1429.31,1430.09,1427.35,1427.49,900.0,1411.4742,1412.2445,1409.5387,1409.6769,900.0
2020-04-20 13:35:00,1427.4,1428.13,1427.39,1428.12,600.0,1409.5881,1410.309,1409.5782,1410.2991,600.0
2020-04-20 13:40:00,1430.07,1434.72,1429.38,1434.72,900.0,1412.2247,1416.8167,1411.5434,1416.8167,900.0
2020-04-20 13:45:00,1433.79,1435.73,1432.34,1434.72,1200.0,1415.8983,1417.8141,1414.4664,1416.8167,1200.0
2020-04-20 13:50:00,1432.46,1437.0,1432.46,1433.29,1113.0,1414.5849,1419.0683,1414.5849,1415.4046,1113.0
2020-04-20 13:55:00,1431.95,1434.3,1431.68,1433.21,1338.0,1414.0813,1416.402,1413.8147,1415.3256,1338.0
2020-04-20 14:00:00,1432.88,1433.04,1432.88,1433.04,200.0,1414.9997,1415.1577,1414.9997,1415.1577,200.0
2020-04-20 14:05:00,1433.67,1433.68,1430.78,1432.81,500.0,1415.7798,1415.7897,1412.9259,1414.9306,500.0
2020-04-20 14:10:00,1432.16,1432.17,1427.0,1427.47,2264.0,1414.2887,1414.2985,1409.1931,1409.6572,2264.0
2020-04-20 14:15:00,1429.68,1431.01,1427.59,1427.59,1820.0,1411.8396,1413.153,1409.7757,1409.7757,1820.0
2020-04-20 14:20:00,1428.57,1429.63,1423.3,1424.3,2266.0,1410.7435,1411.7902,1405.5392,1406.5267,2266.0
2020-04-20 14:25:00,1424.03,1424.03,1418.53,1418.53,901.0,1406.2601,1406.2601,1400.8288,1400.8288,901.0
2020-04-20 14:30:00,1419.06,1423.23,1416.0,1421.03,2121.0,1401.3521,1405.4701,1398.3303,1403.2976,2121.0
2020-04-20 14:35:00,1422.64,1431.34,1420.94,1431.33,2445.0,1404.8875,1413.4789,1403.2087,1413.469,2445.0
2020-04-20 14:40:00,1430.01,1432.57,1426.98,1428.77,1000.0,1412.1655,1414.6936,1409.1733,1410.941,1000.0
2020-04-20 14:45:00,1430.75,1433.15,1428.77,1432.0,2500.0,1412.8963,1415.2663,1410.941,1414.1307,2500.0
2020-04-20 14:50:00,1432.28,1432.28,1423.42,1423.43,1150.0,1414.4072,1414.4072,1405.6577,1405.6676,1150.0
2020-04-20 14:55:00,1422.1,1423.53,1418.62,1419.35,5228.0,1404.3542,1405.7664,1400.9176,1401.6385,5228.0
2020-04-20 15:00:00,1420.07,1427.51,1420.0,1424.38,3004.0,1402.3495,1409.6967,1402.2804,1406.6058,3004.0
2020-04-20 15:05:00,1420.95,1421.2,1419.96,1421.2,1000.0,1403.2186,1403.4654,1402.2409,1403.4654,1000.0
2020-04-20 15:10:00,1421.13,1421.13,1418.42,1419.89,2000.0,1403.3963,1403.3963,1400.7201,1402.1718,2000.0
2020-04-20 15:15:00,1418.19,1422.21,1418.18,1422.2,1300.0,1400.493,1404.4628,1400.4831,1404.453,1300.0
2020-04-20 15:20:00,1417.37,1417.37,1413.38,1416.19,2437.0,1399.6832,1399.6832,1395.743,1398.518,2437.0
2020-04-20 15:25:00,1415.73,1417.95,1414.61,1417.95,1805.0,1398.0637,1400.256,1396.9577,1400.256,1805.0
2020-04-20 15:30:00,1419.25,1424.78,1418.18,1423.9,2200.0,1401.5398,1407.0008,1400.4831,1406.1317,2200.0
2020-04-20 15:35:00,1423.19,1424.6,1418.0,1418.0,2200.0,1405.4306,1406.823,1400.3054,1400.3054,2200.0
2020-04-20 15:40:00,1418.02,1420.38,1417.79,1419.05,2700.0,1400.3251,1402.6557,1400.098,1401.3423,2700.0
2020-04-20 15:45:00,1417.7,1419.46,1411.32,1414.28,9473.0,1400.0091,1401.7471,1393.7087,1396.6318,9473.0
2020-04-20 15:50:00,1413.38,1416.84,1411.09,1412.87,11958.0,1395.743,1399.1598,1393.4816,1395.2394,11958.0
2020-04-20 15:55:00,1414.05,1416.11,1410.0,1410.18,17878.0,1396.4047,1398.4389,1392.4052,1392.5829,17878.0
2020-04-21 09:30:00,1382.81,1387.74,1360.0,1360.0,14246.0,1365.5545,1370.423,1343.0291,1343.0291,14246.0
2020-04-21 09:35:00,1364.67,1379.88,1361.22,1361.55,7972.0,1347.6408,1362.661,1344.2339,1344.5598,7972.0
2020-04-21 09:40:00,1363.51,1370.5,1362.17,1366.37,8882.0,1346.4953,1353.3981,1345.172,1349.3196,8882.0
2020-04-21 09:45:00,1367.04,1374.44,1364.7,1366.26,6890.0,1349.9813,1357.2889,1347.6705,1349.211,6890.0
2020-04-21 09:50:00,1365.7,1373.0,1364.99,1368.91,2339.0,1348.658,1355.8669,1347.9569,1351.8279,2339.0
2020-04-21 09:55:00,1368.95,1370.17,1364.99,1369.0,4458.0,1351.8674,1353.0722,1347.9569,1351.9168,4458.0
2020-04-21 10:00:00,1366.95,1370.0,1362.0,1364.32,4409.0,1349.8924,1352.9043,1345.0042,1347.2952,4409.0
2020-04-21 10:05:00,1363.75,1365.96,1360.69,1363.2,2700.0,1346.7323,1348.9147,1343.7105,1346.1892,2700.0
2020-04-21 10:10:00,1364.92,1366.7,1360.0,1360.13,4161.0,1347.8877,1349.6455,1343.0291,1343.1575,4161.0
2020-04-21 10:15:00,1360.7,1364.82,1357.59,1358.59,11288.0,1343.7204,1347.789,1340.6492,1341.6367,11288.0
2020-04-21 10:20:00,1359.0,1364.34,1358.05,1363.0,3200.0,1342.0416,1347.315,1341.1035,1345.9917,3200.0
2020-04-21 10:25:00,1365.0,1367.27,1359.0,1365.62,7035.0,1347.9667,1350.2084,1342.0416,1348.579,7035.0
2020-04-21 10:30:00,1366.19,1367.78,1360.09,1361.77,3550.0,1349.1419,1350.712,1343.118,1344.777,3550.0
2020-04-21 10:35:00,1361.99,1362.0,1358.17,1361.91,5203.0,1344.9943,1345.0042,1341.222,1344.9153,5203.0
2020-04-21 10:40:00,1360.07,1361.31,1355.62,1357.76,3795.0,1343.0982,1344.3228,1338.7038,1340.8171,3795.0
2020-04-21 10:45:00,1355.88,1358.44,1351.0,1351.0,3916.0,1338.9605,1341.4886,1334.1414,1334.1414,3916.0
2020-04-21 10:50:00,1351.53,1351.53,1343.6,1344.51,11079.0,1334.6648,1334.6648,1326.8338,1327.7324,11079.0
2020-04-21 10:55:00,1345.99,1348.29,1334.0,1335.88,5174.0,1329.1939,1331.4652,1317.3536,1319.2101,5174.0
2020-04-21 11:00:00,1334.44,1338.54,1328.78,1330.26,8642.0,1317.7881,1321.8369,1312.1987,1313.6602,8642.0
2020-04-21 11:05:00,1330.99,1335.51,1329.45,1334.0,7300.0,1314.3811,1318.8447,1312.8603,1317.3536,7300.0
2020-04-21 11:10:00,1334.39,1340.99,1332.99,1340.99,3263.0,1317.7387,1324.2563,1316.3562,1324.2563,3263.0
2020-04-21 11:15:00,1337.55,1339.49,1332.9,1338.97,6600.0,1320.8593,1322.7751,1316.2673,1322.2615,6600.0
2020-04-21 11:20:00,1341.65,1344.75,1339.59,1339.6,1300.0,1324.9081,1327.9694,1322.8738,1322.8837,1300.0
2020-04-21 11:25:00,1340.84,1342.67,1339.2,1339.2,2219.0,1324.1082,1325.9154,1322.4887,1322.4887,2219.0
2020-04-21 11:30:00,1341.74,1344.7,1341.68,1341.89,1649.0,1324.997,1327.92,1324.9377,1325.1451,1649.0
2020-04-21 11:35:00,1343.68,1343.69,1337.31,1338.63,1600.0,1326.9128,1326.9226,1320.6223,1321.9258,1600.0
2020-04-21 11:40:00,1338.0,1340.25,1335.15,1335.15,3700.0,1321.3037,1323.5256,1318.4892,1318.4892,3700.0
2020-04-21 11:45:00,1337.04,1342.51,1337.03,1342.51,3106.0,1320.3556,1325.7574,1320.3458,1325.7574,3106.0
2020-04-21 11:50:00,1341.0,1341.55,1338.49,1338.49,1625.0,1324.2662,1324.8094,1321.7875,1321.7875,1625.0
2020-04-21 11:55:00,1340.01,1340.87,1338.64,1340.87,1426.0,1323.2886,1324.1378,1321.9357,1324.1378,1426.0
2020-04-21 12:00:00,1339.0,1339.6,1337.14,1339.0,1650.0,1322.2912,1322.8837,1320.4544,1322.2912,1650.0
2020-04-21 12:05:00,1340.78,1341.65,1339.27,1340.0,2010.0,1324.049,1324.9081,1322.5578,1323.2787,2010.0
2020-04-21 12:10:00,1341.77,1342.14,1340.56,1340.56,1283.0,1325.0266,1325.392,1323.8317,1323.8317,1283.0
2020-04-21 12:15:00,1339.93,1342.88,1337.6,1337.61,2629.0,1323.2096,1326.1228,1320.9086,1320.9185,2629.0
2020-04-21 12:20:00,1339.14,1339.15,1334.31,1334.32,1755.0,1322.4294,1322.4393,1317.6597,1317.6696,1755.0
2020-04-21 12:25:00,1333.14,1337.37,1333.14,1335.98,1926.0,1316.5043,1320.6815,1316.5043,1319.3089,1926.0
2020-04-21 12:30:00,1334.28,1334.5,1328.02,1329.5,4000.0,1317.6301,1317.8473,1311.4482,1312.9097,4000.0
2020-04-21 12:35:00,1329.27,1330.42,1328.87,1330.0,1400.0,1312.6826,1313.8182,1312.2876,1313.4035,1400.0
2020-04-21 12:40:00,1330.0,1330.98,1318.09,1325.42,9853.0,1313.4035,1314.3713,1301.6421,1308.8806,9853.0
2020-04-21 12:45:00,1321.81,1322.66,1317.4,1322.66,3328.0,1305.3157,1306.1551,1300.9607,1306.1551,3328.0
2020-04-21 12:50:00,1323.48,1330.51,1321.51,1329.72,6750.0,1306.9648,1313.9071,1305.0194,1313.127,6750.0
2020-04-21 12:55:00,1330.02,1336.79,1329.88,1329.88,2200.0,1313.4232,1320.1088,1313.285,1313.285,2200.0
2020-04-21 13:00:00,1334.14,1335.77,1334.05,1334.06,1374.0,1317.4918,1319.1015,1317.4029,1317.4128,1374.0
2020-04-21 13:05:00,1336.09,1338.71,1334.01,1336.75,1706.0,1319.4175,1322.0048,1317.3634,1320.0692,1706.0
2020-04-21 13:10:00,1335.95,1335.95,1334.99,1334.99,400.0,1319.2792,1319.2792,1318.3312,1318.3312,400.0
2020-04-21 13:15:00,1336.33,1337.26,1333.01,1333.01,1000.0,1319.6545,1320.5729,1316.3759,1316.3759,1000.0
2020-04-21 13:20:00,1336.01,1345.0,1336.0,1345.0,4101.0,1319.3385,1328.2163,1319.3286,1328.2163,4101.0
2020-04-21 13:25:00,1343.54,1347.27,1343.53,1347.22,1700.0,1326.7745,1330.458,1326.7646,1330.4086,1700.0
2020-04-21 13:30:00,1347.28,1347.88,1345.77,1346.99,2000.0,1330.4678,1331.0604,1328.9767,1330.1815,2000.0
2020-04-21 13:35:00,1347.56,1351.33,1347.55,1350.15,3842.0,1330.7444,1334.4673,1330.7345,1333.302,3842.0
2020-04-21 13:40:00,1350.78,1351.11,1346.84,1347.03,2100.0,1333.9242,1334.2501,1330.0333,1330.221,2100.0
2020-04-21 13:45:00,1348.68,1348.88,1340.47,1340.47,1600.0,1331.8504,1332.0479,1323.7428,1323.7428,1600.0
2020-04-21 13:50:00,1342.42,1344.42,1341.43,1344.41,806.0,1325.6685,1327.6435,1324.6908,1327.6337,806.0
2020-04-21 13:55:00,1344.59,1344.92,1341.51,1342.05,2155.0,1327.8114,1328.1373,1324.7699,1325.3031,2155.0
2020-04-21 14:00:00,1341.86,1348.08,1340.02,1348.07,4402.0,1325.1155,1331.2579,1323.2984,1331.248,4402.0
2020-04-21 14:05:00,1346.08,1349.77,1346.07,1348.38,1630.0,1329.2828,1332.9268,1329.2729,1331.5541,1630.0
2020-04-21 14:10:00,1346.8,1348.41,1344.63,1346.42,1300.0,1329.9938,1331.5837,1327.8509,1329.6186,1300.0
2020-04-21 14:15:00,1346.69,1347.49,1345.85,1346.66,2161.0,1329.8852,1330.6752,1329.0557,1329.8556,2161.0
2020-04-21 14:20:00,1347.37,1358.22,1346.04,1355.38,9464.0,1330.5567,1341.2713,1329.2433,1338.4668,9464.0
2020-04-21 14:25:00,1357.75,1359.19,1355.08,1357.44,1400.0,1340.8072,1342.2292,1338.1705,1340.5011,1400.0
2020-04-21 14:30:00,1357.53,1357.64,1349.2,1349.21,3000.0,1340.5899,1340.6986,1332.3639,1332.3738,3000.0
2020-04-21 14:35:00,1353.37,1353.37,1350.65,1350.65,421.0,1336.4819,1336.4819,1333.7958,1333.7958,421.0
2020-04-21 14:40:00,1349.36,1349.36,1345.04,1347.22,1181.0,1332.5219,1332.5219,1328.2558,1330.4086,1181.0
2020-04-21 14:45:00,1346.0,1347.06,1343.25,1343.25,2392.0,1329.2038,1330.2506,1326.4881,1326.4881,2392.0
2020-04-21 14:50:00,1343.99,1349.1,1343.36,1349.09,2300.0,1327.2189,1332.2651,1326.5968,1332.2553,2300.0
2020-04-21 14:55:00,1349.94,1352.46,1347.3,1347.4,2400.0,1333.0947,1335.5832,1330.4876,1330.5864,2400.0
2020-04-21 15:00:00,1347.32,1351.83,1347.32,1350.99,1926.0,1330.5074,1334.9611,1330.5074,1334.1316,1926.0
2020-04-21 15:05:00,1349.17,1349.17,1343.35,1346.0,2383.0,1332.3343,1332.3343,1326.5869,1329.2038,2383.0
2020-04-21 15:10:00,1346.97,1347.8,1345.01,1347.74,3217.0,1330.1617,1330.9814,1328.2262,1330.9221,3217.0
2020-04-21 15:15:00,1348.84,1352.0,1347.38,1350.11,2400.0,1332.0084,1335.129,1330.5666,1333.2625,2400.0
2020-04-21 15:20:00,1349.06,1351.98,1348.0,1348.0,1100.0,1332.2256,1335.1092,1331.1789,1331.1789,1100.0
2020-04-21 15:25:00,1348.87,1350.32,1347.64,1349.05,2892.0,1332.038,1333.4699,1330.8234,1332.2158,2892.0
2020-04-21 15:30:00,1349.37,1350.28,1345.99,1348.8,3950.0,1332.5318,1333.4304,1329.1939,1331.9689,3950.0
2020-04-21 15:35:00,1349.73,1353.37,1349.63,1349.64,3056.0,1332.8873,1336.4819,1332.7885,1332.7984,3056.0
2020-04-21 15:40:00,1349.11,1353.15,1348.34,1348.73,6301.0,1332.275,1336.2646,1331.5146,1331.8998,6301.0
2020-04-21 15:45:00,1349.96,1350.0,1345.77,1346.56,5300.0,1333.1144,1333.1539,1328.9767,1329.7568,5300.0
2020-04-21 15:50:00,1344.93,1348.84,1342.66,1342.67,22506.0,1328.1472,1332.0084,1325.9055,1325.9154,22506.0
2020-04-21 15:55:00,1343.34,1345.2,1340.47,1340.47,16149.0,1326.577,1328.4138,1323.7428,1323.7428,16149.0
2020-04-22 09:30:00,1365.01,1372.74,1348.0,1365.69,7322.0,1347.9766,1355.6101,1331.1789,1348.6481,7322.0
2020-04-22 09:35:00,1367.01,1379.99,1364.78,1364.78,2055.0,1349.9516,1362.7697,1347.7495,1347.7495,2055.0
2020-04-22 09:40:00,1364.64,1374.81,1360.0,1365.39,2000.0,1347.6112,1357.6543,1343.0291,1348.3519,2000.0
2020-04-22 09:45:00,1362.5,1366.26,1355.29,1360.6,4108.0,1345.4979,1349.211,1338.3779,1343.6216,4108.0
2020-04-22 09:50:00,1360.49,1362.83,1348.01,1348.01,4921.0,1343.513,1345.8238,1331.1887,1331.1887,4921.0
2020-04-22 09:55:00,1352.98,1355.71,1346.31,1353.95,2630.0,1336.0967,1338.7927,1329.51,1337.0546,2630.0
2020-04-22 10:00:00,1353.34,1359.1,1351.73,1351.73,3100.0,1336.4522,1342.1404,1334.8623,1334.8623,3100.0
2020-04-22 10:05:00,1352.22,1352.82,1346.0,1348.98,3313.0,1335.3462,1335.9387,1329.2038,1332.1466,3313.0
2020-04-22 10:10:00,1348.98,1354.53,1342.0,1344.35,4600.0,1332.1466,1337.6274,1325.2537,1327.5744,4600.0
2020-04-22 10:15:00,1343.38,1352.36,1342.09,1351.91,3197.0,1326.6165,1335.4845,1325.3426,1335.0401,3197.0
2020-04-22 10:20:00,1352.98,1356.61,1352.98,1353.41,1500.0,1336.0967,1339.6814,1336.0967,1336.5214,1500.0
2020-04-22 10:25:00,1356.55,1363.21,1348.16,1361.28,5050.0,1339.6222,1346.1991,1331.3369,1344.2931,5050.0
2020-04-22 10:30:00,1358.0,1362.98,1357.48,1362.98,2600.0,1341.0541,1345.9719,1340.5406,1345.9719,2600.0
2020-04-22 10:35:00,1363.0,1370.18,1360.53,1368.09,2700.0,1345.9917,1353.0821,1343.5525,1351.0182,2700.0
2020-04-22 10:40:00,1367.05,1370.23,1363.9,1365.64,8000.0,1349.9911,1353.1315,1346.8805,1348.5987,8000.0
2020-04-22 10:45:00,1365.65,1368.51,1365.01,1367.47,2900.0,1348.6086,1351.4329,1347.9766,1350.4059,2900.0
2020-04-22 10:50:00,1367.07,1368.09,1362.27,1367.86,2696.0,1350.0109,1351.0182,1345.2708,1350.791,2696.0
2020-04-22 10:55:00,1368.81,1368.81,1361.62,1363.59,2120.0,1351.7292,1351.7292,1344.6289,1346.5743,2120.0
2020-04-22 11:00:00,1366.42,1368.22,1363.63,1364.83,1100.0,1349.369,1351.1465,1346.6138,1347.7989,1100.0
2020-04-22 11:05:00,1365.31,1369.53,1365.3,1369.5,2462.0,1348.2729,1352.4402,1348.263,1352.4106,2462.0
2020-04-22 11:10:00,1367.94,1369.02,1367.45,1369.02,900.0,1350.87,1351.9366,1350.3862,1351.9366,900.0
2020-04-22 11:15:00,1368.49,1370.81,1368.05,1368.93,1500.0,1351.4132,1353.7042,1350.9787,1351.8477,1500.0
2020-04-22 11:20:00,1369.27,1369.27,1365.7,1365.71,500.0,1352.1834,1352.1834,1348.658,1348.6679,500.0
2020-04-22 11:25:00,1367.94,1369.74,1362.0,1363.0,1500.0,1350.87,1352.6476,1345.0042,1345.9917,1500.0
2020-04-22 11:30:00,1365.25,1369.35,1362.74,1369.34,2600.0,1348.2136,1352.2624,1345.7349,1352.2526,2600.0
2020-04-22 11:35:00,1367.47,1367.83,1362.72,1367.82,900.0,1350.4059,1350.7614,1345.7152,1350.7515,900.0
2020-04-22 11:40:00,1366.11,1367.76,1364.86,1367.76,800.0,1349.0629,1350.6923,1347.8285,1350.6923,800.0
2020-04-22 11:45:00,1366.2,1366.71,1363.87,1366.71,1000.0,1349.1518,1349.6554,1346.8508,1349.6554,1000.0
2020-04-22 11:50:00,1365.66,1365.66,1363.99,1365.09,400.0,1348.6185,1348.6185,1346.9693,1348.0556,400.0
2020-04-22 11:55:00,1365.24,1365.25,1362.16,1363.81,1700.0,1348.2037,1348.2136,1345.1622,1346.7916,1700.0
2020-04-22 12:00:00,1365.24,1365.25,1364.08,1365.24,700.0,1348.2037,1348.2136,1347.0582,1348.2037,700.0
2020-04-22 12:05:00,1365.08,1365.08,1363.54,1363.55,400.0,1348.0457,1348.0457,1346.5249,1346.5348,400.0
2020-04-22 12:10:00,1363.6,1365.12,1363.54,1363.82,1100.0,1346.5842,1348.0852,1346.5249,1346.8015,1100.0
2020-04-22 12:15:00,1365.1,1365.1,1363.85,1364.91,833.0,1348.0655,1348.0655,1346.8311,1347.8779,833.0
2020-04-22 12:20:00,1363.59,1363.59,1361.15,1362.3,1900.0,1346.5743,1346.5743,1344.1648,1345.3004,1900.0
2020-04-22 12:25:00,1363.46,1363.46,1359.43,1359.74,416.0,1346.4459,1346.4459,1342.4662,1342.7724,416.0
2020-04-22 12:30:00,1359.02,1360.23,1357.18,1357.28,1000.0,1342.0614,1343.2563,1340.2443,1340.3431,1000.0
2020-04-22 12:35:00,1357.58,1358.33,1356.06,1356.06,500.0,1340.6393,1341.38,1339.1383,1339.1383,500.0
2020-04-22 12:40:00,1356.06,1358.47,1353.84,1357.52,2600.0,1339.1383,1341.5182,1336.946,1340.5801,2600.0
2020-04-22 12:45:00,1356.61,1359.14,1356.6,1357.91,900.0,1339.6814,1342.1799,1339.6715,1340.9652,900.0
2020-04-22 12:50:00,1357.06,1357.06,1351.43,1353.27,1400.0,1340.1258,1340.1258,1334.5661,1336.3831,1400.0
2020-04-22 12:55:00,1353.05,1353.95,1351.67,1351.67,1400.0,1336.1658,1337.0546,1334.8031,1334.8031,1400.0
2020-04-22 13:00:00,1352.1,1354.28,1352.1,1353.21,1501.0,1335.2277,1337.3805,1335.2277,1336.3239,1501.0
2020-04-22 13:05:00,1352.74,1353.98,1351.71,1353.98,1200.0,1335.8597,1337.0842,1334.8426,1337.0842,1200.0
2020-04-22 13:10:00,1354.99,1356.2,1354.7,1355.16,2100.0,1338.0816,1339.2765,1337.7953,1338.2495,2100.0
2020-04-22 13:15:00,1355.35,1355.98,1355.05,1355.55,1000.0,1338.4371,1339.0593,1338.1409,1338.6347,1000.0
2020-04-22 13:20:00,1354.63,1356.13,1354.33,1354.43,1400.0,1337.7261,1339.2074,1337.4299,1337.5286,1400.0
2020-04-22 13:25:00,1354.65,1355.58,1354.65,1355.58,500.0,1337.7459,1338.6643,1337.7459,1338.6643,500.0
2020-04-22 13:30:00,1355.62,1356.5,1355.52,1356.02,2300.0,1338.7038,1339.5728,1338.605,1339.0988,2300.0
2020-04-22 13:35:00,1354.91,1355.79,1354.34,1354.34,2361.0,1338.0026,1338.8717,1337.4398,1337.4398,2361.0
2020-04-22 13:40:00,1354.33,1354.39,1353.14,1354.31,600.0,1337.4299,1337.4891,1336.2547,1337.4101,600.0
2020-04-22 13:45:00,1354.17,1354.2,1351.98,1353.21,1600.0,1337.2719,1337.3015,1335.1092,1336.3239,1600.0
2020-04-22 13:50:00,1352.13,1354.66,1352.12,1353.75,1500.0,1335.2573,1337.7558,1335.2475,1336.8571,1500.0
2020-04-22 13:55:00,1353.89,1354.27,1352.01,1353.08,600.0,1336.9954,1337.3706,1335.1388,1336.1955,600.0
2020-04-22 14:00:00,1353.09,1353.74,1353.09,1353.74,500.0,1336.2053,1336.8472,1336.2053,1336.8472,500.0
2020-04-22 14:05:00,1353.41,1354.17,1350.88,1350.99,1166.0,1336.5214,1337.2719,1334.0229,1334.1316,1166.0
2020-04-22 14:10:00,1350.98,1352.55,1350.98,1351.57,1618.0,1334.1217,1335.6721,1334.1217,1334.7043,1618.0
2020-04-22 14:15:00,1352.25,1353.04,1351.57,1352.58,1600.0,1335.3758,1336.156,1334.7043,1335.7017,1600.0
2020-04-22 14:20:00,1352.58,1355.07,1351.66,1354.93,2300.0,1335.7017,1338.1606,1334.7932,1338.0224,2300.0
2020-04-22 14:25:00,1353.6,1354.67,1352.41,1352.59,817.0,1336.709,1337.7656,1335.5338,1335.7116,817.0
2020-04-22 14:30:00,1352.03,1355.71,1352.02,1355.71,600.0,1335.1586,1338.7927,1335.1487,1338.7927,600.0
2020-04-22 14:35:00,1355.78,1356.0,1353.49,1355.26,600.0,1338.8618,1339.079,1336.6004,1338.3483,600.0
2020-04-22 14:40:00,1355.77,1356.47,1354.71,1356.21,1200.0,1338.8519,1339.5432,1337.8051,1339.2864,1200.0
2020-04-22 14:45:00,1355.96,1356.21,1354.55,1354.88,900.0,1339.0395,1339.2864,1337.6471,1337.973,900.0
2020-04-22 14:50:00,1355.0,1355.25,1352.9,1354.7,700.0,1338.0915,1338.3384,1336.0177,1337.7953,700.0
2020-04-22 14:55:00,1356.5,1357.93,1354.18,1354.19,1100.0,1339.5728,1340.985,1337.2817,1337.2916,1100.0
2020-04-22 15:00:00,1354.85,1354.85,1352.7,1354.49,500.0,1337.9434,1337.9434,1335.8202,1337.5879,500.0
2020-04-22 15:05:00,1356.1,1357.25,1355.91,1355.91,700.0,1339.1778,1340.3134,1338.9902,1338.9902,700.0
2020-04-22 15:10:00,1355.92,1357.05,1355.73,1357.03,869.0,1339.0,1340.1159,1338.8124,1340.0962,869.0
2020-04-22 15:15:00,1358.5,1358.5,1356.54,1357.6,1565.0,1341.5478,1341.5478,1339.6123,1340.6591,1565.0
2020-04-22 15:20:00,1357.57,1361.32,1357.57,1358.93,1200.0,1340.6294,1344.3327,1340.6294,1341.9725,1200.0
2020-04-22 15:25:00,1357.45,1359.13,1357.45,1357.81,500.0,1340.5109,1342.17,1340.5109,1340.8665,500.0
2020-04-22 15:30:00,1357.89,1358.78,1357.52,1358.16,1729.0,1340.9455,1341.8243,1340.5801,1341.2121,1729.0
2020-04-22 15:35:00,1359.15,1359.23,1355.84,1357.95,3046.0,1342.1897,1342.2687,1338.921,1341.0047,3046.0
2020-04-22 15:40:00,1358.54,1360.62,1357.61,1359.69,1900.0,1341.5873,1343.6414,1340.6689,1342.723,1900.0
2020-04-22 15:45:00,1357.89,1359.75,1356.55,1357.73,2300.0,1340.9455,1342.7822,1339.6222,1340.7874,2300.0
2020-04-22 15:50:00,1360.41,1363.01,1356.48,1357.41,5700.0,1343.434,1346.0016,1339.553,1340.4714,5700.0
2020-04-22 15:55:00,1357.88,1357.88,1352.87,1354.8,6707.0,1340.9356,1340.9356,1335.9881,1337.894,6707.0
2020-04-23 09:30:00,1354.05,1362.23,1351.22,1362.22,5102.0,1337.1534,1345.2313,1334.3587,1345.2214,5102.0
2020-04-23 09:35:00,1365.7,1371.5,1360.34,1367.1,1550.0,1348.658,1354.3856,1343.3649,1350.0405,1550.0
2020-04-23 09:40:00,1367.59,1370.32,1356.55,1358.05,4700.0,1350.5244,1353.2203,1339.6222,1341.1035,4700.0
2020-04-23 09:45:00,1357.24,1364.7,1357.24,1359.86,1625.0,1340.3036,1347.6705,1340.3036,1342.8909,1625.0
2020-04-23 09:50:00,1358.95,1358.96,1350.79,1355.62,1300.0,1341.9922,1342.0021,1333.934,1338.7038,1300.0
2020-04-23 09:55:00,1357.94,1359.98,1357.93,1359.81,1240.0,1340.9948,1343.0094,1340.985,1342.8415,1240.0
2020-04-23 10:00:00,1364.0,1365.07,1362.56,1365.07,700.0,1346.9792,1348.0359,1345.5572,1348.0359,700.0
2020-04-23 10:05:00,1367.37,1369.23,1367.36,1369.17,400.0,1350.3072,1352.1439,1350.2973,1352.0847,400.0
2020-04-23 10:10:00,1370.45,1370.46,1362.43,1362.44,1000.0,1353.3487,1353.3586,1345.4288,1345.4387,1000.0
2020-04-23 10:15:00,1363.33,1370.0,1362.06,1370.0,600.0,1346.3176,1352.9043,1345.0634,1352.9043,600.0
2020-04-23 10:20:00,1370.72,1372.46,1366.23,1372.45,4337.0,1353.6154,1355.3336,1349.1814,1355.3238,4337.0
2020-04-23 10:25:00,1372.03,1375.48,1370.18,1375.48,1000.0,1354.909,1358.316,1353.0821,1358.316,1000.0
2020-04-23 10:30:00,1375.51,1381.87,1375.01,1379.01,3000.0,1358.3456,1364.6262,1357.8518,1361.8019,3000.0
2020-04-23 10:35:00,1381.1,1381.1,1378.0,1379.28,2353.0,1363.8658,1363.8658,1360.8045,1362.0685,2353.0
2020-04-23 10:40:00,1379.52,1380.8,1377.02,1380.64,5802.0,1362.3055,1363.5696,1359.8367,1363.4116,5802.0
2020-04-23 10:45:00,1382.74,1388.99,1379.13,1379.13,7724.0,1365.4854,1371.6574,1361.9204,1361.9204,7724.0
2020-04-23 10:50:00,1377.49,1377.49,1364.02,1366.24,7600.0,1360.3009,1360.3009,1346.999,1349.1913,7600.0
2020-04-23 10:55:00,1372.08,1372.08,1361.62,1369.02,1300.0,1354.9584,1354.9584,1344.6289,1351.9366,1300.0
2020-04-23 11:00:00,1369.0,1371.59,1368.99,1371.59,200.0,1351.9168,1354.4745,1351.9069,1354.4745,200.0
2020-04-23 11:05:00,1370.47,1372.86,1366.35,1368.26,2336.0,1353.3685,1355.7286,1349.2999,1351.186,2336.0
2020-04-23 11:10:00,1368.15,1370.25,1368.15,1370.25,300.0,1351.0774,1353.1512,1351.0774,1353.1512,300.0
2020-04-23 11:15:00,1371.15,1378.83,1364.56,1368.19,2625.0,1354.04,1361.6242,1347.5322,1351.1169,2625.0
2020-04-23 11:20:00,1369.06,1370.7,1366.01,1366.01,1000.0,1351.9761,1353.5956,1348.9641,1348.9641,1000.0
2020-04-23 11:25:00,1368.92,1372.42,1368.92,1370.69,1200.0,1351.8378,1355.2941,1351.8378,1353.5857,1200.0
2020-04-23 11:30:00,1370.86,1371.03,1362.49,1365.09,1400.0,1353.7536,1353.9215,1345.4881,1348.0556,1400.0
2020-04-23 11:35:00,1362.63,1362.63,1358.0,1358.0,1400.0,1345.6263,1345.6263,1341.0541,1341.0541,1400.0
2020-04-23 11:40:00,1359.97,1362.7,1359.65,1362.69,400.0,1342.9995,1345.6954,1342.6835,1345.6856,400.0
2020-04-23 11:45:00,1361.07,1361.98,1359.03,1359.63,1400.0,1344.0858,1344.9844,1342.0712,1342.6637,1400.0
2020-04-23 11:50:00,1362.72,1364.08,1361.46,1361.46,600.0,1345.7152,1347.0582,1344.4709,1344.4709,600.0
2020-04-23 11:55:00,1362.58,1365.12,1360.85,1361.15,2920.0,1345.5769,1348.0852,1343.8685,1344.1648,2920.0
2020-04-23 12:00:00,1363.75,1365.44,1361.05,1364.47,1700.0,1346.7323,1348.4012,1344.066,1347.4433,1700.0
2020-04-23 12:05:00,1365.6,1368.13,1363.8,1364.7,1217.0,1348.5592,1351.0577,1346.7817,1347.6705,1217.0
2020-04-23 12:10:00,1361.2,1366.22,1361.2,1363.86,800.0,1344.2141,1349.1715,1344.2141,1346.841,800.0
2020-04-23 12:15:00,1365.5,1368.74,1365.48,1368.73,1000.0,1348.4605,1351.6601,1348.4407,1351.6502,1000.0
2020-04-23 12:20:00,1365.68,1371.9,1365.1,1371.9,4764.0,1348.6382,1354.7806,1348.0655,1354.7806,4764.0
2020-04-23 12:25:00,1371.66,1372.5,1369.1,1370.16,1900.0,1354.5436,1355.3731,1352.0156,1353.0623,1900.0
2020-04-23 12:30:00,1372.39,1373.98,1368.29,1373.97,1904.0,1355.2645,1356.8347,1351.2157,1356.8248,1904.0
2020-04-23 12:35:00,1373.38,1373.82,1369.03,1370.96,1200.0,1356.2422,1356.6767,1351.9464,1353.8524,1200.0
2020-04-23 12:40:00,1371.39,1371.4,1365.37,1365.37,400.0,1354.277,1354.2869,1348.3321,1348.3321,400.0
2020-04-23 12:45:00,1363.14,1363.61,1355.0,1363.01,1900.0,1346.1299,1346.5941,1338.0915,1346.0016,1900.0
2020-04-23 12:50:00,1355.0,1362.51,1355.0,1362.51,1225.0,1338.0915,1345.5078,1338.0915,1345.5078,1225.0
2020-04-23 12:55:00,1363.85,1364.05,1363.84,1363.86,300.0,1346.8311,1347.0286,1346.8212,1346.841,300.0
2020-04-23 13:00:00,1364.48,1369.16,1361.06,1367.25,2214.0,1347.4532,1352.0748,1344.0759,1350.1887,2214.0
2020-04-23 13:05:00,1370.18,1371.37,1369.75,1370.17,700.0,1353.0821,1354.2572,1352.6575,1353.0722,700.0
2020-04-23 13:10:00,1371.13,1372.29,1368.9,1370.15,1800.0,1354.0202,1355.1658,1351.8181,1353.0525,1800.0
2020-04-23 13:15:00,1370.76,1370.76,1364.55,1364.55,900.0,1353.6549,1353.6549,1347.5223,1347.5223,900.0
2020-04-23 13:20:00,1359.61,1363.8,1359.53,1363.8,600.0,1342.644,1346.7817,1342.565,1346.7817,600.0
2020-04-23 13:25:00,1360.29,1360.37,1356.46,1360.37,700.0,1343.3155,1343.3945,1339.5333,1343.3945,700.0
2020-04-23 13:30:00,1362.52,1362.53,1362.27,1362.43,600.0,1345.5177,1345.5276,1345.2708,1345.4288,600.0
2020-04-23 13:35:00,1362.43,1365.99,1362.42,1364.49,700.0,1345.4288,1348.9444,1345.4189,1347.4631,700.0
2020-04-23 13:40:00,1364.44,1364.45,1358.13,1360.16,1276.0,1347.4137,1347.4236,1341.1825,1343.1871,1276.0
2020-04-23 13:45:00,1364.39,1364.39,1358.77,1358.77,860.0,1347.3643,1347.3643,1341.8145,1341.8145,860.0
2020-04-23 13:50:00,1356.0,1361.03,1354.43,1354.72,2225.0,1339.079,1344.0463,1337.5286,1337.815,2225.0
2020-04-23 13:55:00,1358.34,1358.99,1357.34,1358.99,1000.0,1341.3898,1342.0317,1340.4023,1342.0317,1000.0
2020-04-23 14:00:00,1361.66,1361.66,1354.77,1355.25,2100.0,1344.6684,1344.6684,1337.8644,1338.3384,2100.0
2020-04-23 14:05:00,1357.73,1358.87,1355.08,1355.08,1500.0,1340.7874,1341.9132,1338.1705,1338.1705,1500.0
2020-04-23 14:10:00,1353.37,1356.87,1353.12,1356.87,1300.0,1336.4819,1339.9382,1336.235,1339.9382,1300.0
2020-04-23 14:15:00,1361.0,1361.26,1359.41,1361.26,300.0,1344.0166,1344.2734,1342.4465,1344.2734,300.0
2020-04-23 14:20:00,1357.82,1359.94,1357.81,1359.65,800.0,1340.8763,1342.9699,1340.8665,1342.6835,800.0
2020-04-23 14:25:00,1355.77,1359.75,1355.77,1359.75,400.0,1338.8519,1342.7822,1338.8519,1342.7822,400.0
2020-04-23 14:30:00,1361.48,1361.48,1358.74,1360.31,1000.0,1344.4907,1344.4907,1341.7848,1343.3353,1000.0
2020-04-23 14:35:00,1359.04,1360.11,1354.42,1354.42,1000.0,1342.0811,1343.1377,1337.5188,1337.5188,1000.0
2020-04-23 14:40:00,1358.93,1360.01,1357.37,1358.14,700.0,1341.9725,1343.039,1340.4319,1341.1923,700.0
2020-04-23 14:45:00,1358.0,1359.63,1350.85,1350.85,2500.0,1341.0541,1342.6637,1333.9933,1333.9933,2500.0
2020-04-23 14:50:00,1354.27,1360.53,1353.63,1360.53,900.0,1337.3706,1343.5525,1336.7386,1343.5525,900.0
2020-04-23 14:55:00,1360.66,1360.66,1358.65,1358.66,900.0,1343.6809,1343.6809,1341.696,1341.7058,900.0
2020-04-23 15:00:00,1357.11,1359.29,1356.31,1359.29,1100.0,1340.1752,1342.328,1339.3852,1342.328,1100.0
2020-04-23 15:05:00,1358.8,1358.8,1356.12,1356.12,500.0,1341.8441,1341.8441,1339.1975,1339.1975,500.0
2020-04-23 15:10:00,1356.13,1356.92,1354.26,1354.3,1100.0,1339.2074,1339.9876,1337.3607,1337.4003,1100.0
2020-04-23 15:15:00,1355.85,1357.44,1352.17,1353.17,3474.0,1338.9309,1340.5011,1335.2968,1336.2844,3474.0
2020-04-23 15:20:00,1352.52,1354.7,1352.51,1354.06,1100.0,1335.6425,1337.7953,1335.6326,1337.1632,1100.0
2020-04-23 15:25:00,1356.0,1360.25,1354.63,1355.23,5301.0,1339.079,1343.276,1337.7261,1338.3186,5301.0
2020-04-23 15:30:00,1355.11,1357.62,1352.88,1357.16,800.0,1338.2001,1340.6788,1335.998,1340.2246,800.0
2020-04-23 15:35:00,1356.26,1357.17,1355.01,1357.17,3200.0,1339.3358,1340.2344,1338.1014,1340.2344,3200.0
2020-04-23 15:40:00,1357.36,1360.13,1357.35,1357.79,2771.0,1340.4221,1343.1575,1340.4122,1340.8467,2771.0
2020-04-23 15:45:00,1358.17,1362.6,1358.17,1362.6,1200.0,1341.222,1345.5967,1341.222,1345.5967,1200.0
2020-04-23 15:50:00,1364.02,1374.49,1359.59,1359.63,12824.0,1346.999,1357.3383,1342.6242,1342.6637,12824.0
2020-04-23 15:55:00,1358.71,1360.95,1357.22,1359.91,11851.0,1341.7552,1343.9673,1340.2838,1342.9402,11851.0
2020-04-24 09:30:00,1372.39,1374.58,1358.31,1358.32,3987.0,1355.2645,1357.4272,1341.3602,1341.3701,3987.0
2020-04-24 09:35:00,1360.7,1372.89,1360.69,1366.51,2045.0,1343.7204,1355.7583,1343.7105,1349.4579,2045.0
2020-04-24 09:40:00,1366.13,1368.8,1360.0,1361.28,1000.0,1349.0826,1351.7193,1343.0291,1344.2931,1000.0
2020-04-24 09:45:00,1358.11,1366.11,1358.11,1358.84,1532.0,1341.1627,1349.0629,1341.1627,1341.8836,1532.0
2020-04-24 09:50:00,1356.25,1360.99,1354.42,1360.99,1100.0,1339.3259,1344.0068,1337.5188,1344.0068,1100.0
2020-04-24 09:55:00,1357.73,1357.82,1354.63,1355.25,700.0,1340.7874,1340.8763,1337.7261,1338.3384,700.0
2020-04-24 10:00:00,1353.47,1353.6,1347.2,1349.38,3598.0,1336.5806,1336.709,1330.3888,1332.5416,3598.0
2020-04-24 10:05:00,1350.88,1351.01,1347.72,1348.7,500.0,1334.0229,1334.1513,1330.9024,1331.8701,500.0
2020-04-24 10:10:00,1348.75,1356.49,1348.32,1356.49,1900.0,1331.9195,1339.5629,1331.4949,1339.5629,1900.0
2020-04-24 10:15:00,1353.02,1356.75,1352.99,1355.0,1100.0,1336.1362,1339.8197,1336.1066,1338.0915,1100.0
2020-04-24 10:20:00,1357.34,1357.75,1357.33,1357.75,502.0,1340.4023,1340.8072,1340.3924,1340.8072,502.0
2020-04-24 10:25:00,1356.96,1356.96,1351.23,1351.23,1853.0,1340.0271,1340.0271,1334.3686,1334.3686,1853.0
2020-04-24 10:30:00,1353.47,1355.64,1350.98,1355.63,1200.0,1336.5806,1338.7235,1334.1217,1338.7137,1200.0
2020-04-24 10:35:00,1355.77,1356.93,1353.01,1354.87,3100.0,1338.8519,1339.9974,1336.1263,1337.9631,3100.0
2020-04-24 10:40:00,1354.8,1357.29,1352.93,1355.82,1700.0,1337.894,1340.3529,1336.0473,1338.9013,1700.0
2020-04-24 10:45:00,1355.83,1358.27,1354.96,1354.96,1800.0,1338.9112,1341.3207,1338.052,1338.052,1800.0
2020-04-24 10:50:00,1355.09,1355.11,1352.49,1354.37,1310.0,1338.1804,1338.2001,1335.6128,1337.4694,1310.0
2020-04-24 10:55:00,1351.7,1356.29,1351.02,1353.4,3087.0,1334.8327,1339.3654,1334.1612,1336.5115,3087.0
2020-04-24 11:00:00,1352.32,1352.62,1348.26,1348.26,1775.0,1335.445,1335.7412,1331.4356,1331.4356,1775.0
2020-04-24 11:05:00,1349.72,1350.78,1348.79,1348.79,600.0,1332.8774,1333.9242,1331.959,1331.959,600.0
2020-04-24 11:10:00,1348.91,1350.47,1345.81,1350.47,2000.0,1332.0775,1333.618,1329.0162,1333.618,2000.0
2020-04-24 11:15:00,1351.16,1356.42,1346.9,1350.94,2459.0,1334.2994,1339.4938,1330.0926,1334.0822,2459.0
2020-04-24 11:20:00,1352.84,1355.26,1348.46,1354.45,700.0,1335.9585,1338.3483,1331.6331,1337.5484,700.0
2020-04-24 11:25:00,1356.5,1356.5,1356.5,1356.5,100.0,1339.5728,1339.5728,1339.5728,1339.5728,100.0
2020-04-24 11:30:00,1354.04,1354.04,1349.08,1350.21,800.0,1337.1435,1337.1435,1332.2454,1333.3613,800.0
2020-04-24 11:35:00,1351.08,1353.53,1350.95,1350.97,1600.0,1334.2204,1336.6399,1334.0921,1334.1118,1600.0
2020-04-24 11:40:00,1349.83,1350.62,1349.2,1349.82,603.0,1332.986,1333.7662,1332.3639,1332.9762,603.0
2020-04-24 11:45:00,1351.79,1351.8,1350.01,1350.02,300.0,1334.9216,1334.9314,1333.1638,1333.1737,300.0
2020-04-24 11:50:00,1350.01,1350.01,1347.16,1347.44,1500.0,1333.1638,1333.1638,1330.3493,1330.6259,1500.0
2020-04-24 11:55:00,1347.39,1348.73,1346.2,1346.8,2300.0,1330.5765,1331.8998,1329.4013,1329.9938,2300.0
2020-04-24 12:00:00,1345.88,1348.58,1345.53,1346.27,2017.0,1329.0853,1331.7516,1328.7397,1329.4705,2017.0
2020-04-24 12:05:00,1346.0,1346.67,1344.91,1345.8,1150.0,1329.2038,1329.8655,1328.1274,1329.0063,1150.0
2020-04-24 12:10:00,1345.36,1346.33,1342.82,1343.21,1900.0,1328.5718,1329.5297,1326.0635,1326.4486,1900.0
2020-04-24 12:15:00,1343.3,1345.41,1341.76,1343.92,2734.0,1326.5375,1328.6212,1325.0167,1327.1498,2734.0
2020-04-24 12:20:00,1343.92,1347.36,1343.06,1345.62,1500.0,1327.1498,1330.5469,1326.3005,1328.8286,1500.0
2020-04-24 12:25:00,1347.14,1347.17,1347.14,1347.17,500.0,1330.3296,1330.3592,1330.3296,1330.3592,500.0
2020-04-24 12:30:00,1347.45,1347.45,1343.0,1343.14,3200.0,1330.6357,1330.6357,1326.2413,1326.3795,3200.0
2020-04-24 12:35:00,1343.28,1345.0,1342.0,1345.0,800.0,1326.5178,1328.2163,1325.2537,1328.2163,800.0
2020-04-24 12:40:00,1345.49,1346.66,1344.31,1346.56,1100.0,1328.7002,1329.8556,1327.5349,1329.7568,1100.0
2020-04-24 12:45:00,1346.56,1347.92,1346.49,1347.33,1936.0,1329.7568,1331.0999,1329.6877,1330.5172,1936.0
2020-04-24 12:50:00,1346.57,1346.57,1345.31,1345.32,502.0,1329.7667,1329.7667,1328.5224,1328.5323,502.0
2020-04-24 12:55:00,1345.6,1345.6,1345.54,1345.54,300.0,1328.8088,1328.8088,1328.7496,1328.7496,300.0
2020-04-24 13:00:00,1345.54,1345.83,1342.75,1345.17,2100.0,1328.7496,1329.0359,1325.9944,1328.3842,2100.0
2020-04-24 13:05:00,1344.55,1345.69,1344.54,1345.69,401.0,1327.7719,1328.8977,1327.762,1328.8977,401.0
2020-04-24 13:10:00,1342.93,1343.72,1339.01,1340.49,6402.0,1326.1721,1326.9523,1322.301,1323.7626,6402.0
2020-04-24 13:15:00,1341.39,1343.28,1340.03,1340.97,2700.0,1324.6513,1326.5178,1323.3083,1324.2366,2700.0
2020-04-24 13:20:00,1339.88,1342.39,1338.65,1342.03,2185.0,1323.1602,1325.6389,1321.9455,1325.2834,2185.0
2020-04-24 13:25:00,1342.12,1346.77,1342.11,1346.77,1200.0,1325.3722,1329.9642,1325.3624,1329.9642,1200.0
2020-04-24 13:30:00,1346.99,1346.99,1345.74,1345.84,900.0,1330.1815,1330.1815,1328.9471,1329.0458,900.0
2020-04-24 13:35:00,1345.85,1346.81,1344.64,1345.75,1300.0,1329.0557,1330.0037,1327.8608,1328.9569,1300.0
2020-04-24 13:40:00,1347.04,1351.74,1347.04,1350.83,2400.0,1330.2308,1334.8722,1330.2308,1333.9736,2400.0
2020-04-24 13:45:00,1351.17,1351.18,1349.7,1350.87,1083.0,1334.3093,1334.3192,1332.8577,1334.0131,1083.0
2020-04-24 13:50:00,1350.96,1353.8,1349.78,1353.8,1300.0,1334.1019,1336.9065,1332.9367,1336.9065,1300.0
2020-04-24 13:55:00,1353.8,1353.8,1353.8,1353.8,0.0,1336.9065,1336.9065,1336.9065,1336.9065,0.0
2020-04-24 14:00:00,1355.0,1355.91,1354.22,1354.22,640.0,1338.0915,1338.9902,1337.3212,1337.3212,640.0
2020-04-24 14:05:00,1355.98,1355.98,1355.97,1355.98,100.0,1339.0593,1339.0593,1339.0494,1339.0593,100.0
2020-04-24 14:10:00,1355.26,1355.56,1354.6,1354.6,581.0,1338.3483,1338.6445,1337.6965,1337.6965,581.0
2020-04-24 14:15:00,1355.41,1355.41,1355.41,1355.41,100.0,1338.4964,1338.4964,1338.4964,1338.4964,100.0
2020-04-24 14:20:00,1355.11,1356.78,1354.64,1356.78,1339.0,1338.2001,1339.8493,1337.736,1339.8493,1339.0
2020-04-24 14:25:00,1356.78,1356.78,1356.78,1356.78,0.0,1339.8493,1339.8493,1339.8493,1339.8493,0.0
2020-04-24 14:30:00,1355.31,1357.36,1355.31,1355.88,900.0,1338.3976,1340.4221,1338.3976,1338.9605,900.0
2020-04-24 14:35:00,1356.09,1358.99,1355.93,1358.99,800.0,1339.1679,1342.0317,1339.0099,1342.0317,800.0
2020-04-24 14:40:00,1358.84,1360.34,1358.83,1360.34,945.0,1341.8836,1343.3649,1341.8737,1343.3649,945.0
2020-04-24 14:45:00,1362.0,1373.8,1362.0,1372.76,12691.0,1345.0042,1356.6569,1345.0042,1355.6299,12691.0
2020-04-24 14:50:00,1372.77,1373.83,1364.99,1367.24,2540.0,1355.6398,1356.6865,1347.9569,1350.1788,2540.0
2020-04-24 14:55:00,1367.1,1369.96,1367.09,1368.16,750.0,1350.0405,1352.8648,1350.0306,1351.0873,750.0
2020-04-24 15:00:00,1368.64,1369.11,1367.82,1367.92,1200.0,1351.5613,1352.0254,1350.7515,1350.8503,1200.0
2020-04-24 15:05:00,1368.02,1368.2,1365.05,1365.17,2100.0,1350.949,1351.1268,1348.0161,1348.1346,2100.0
2020-04-24 15:10:00,1364.43,1367.95,1360.45,1365.92,2070.0,1347.4038,1350.8799,1343.4735,1348.8752,2070.0
2020-04-24 15:15:00,1366.12,1367.0,1363.55,1367.0,500.0,1349.0728,1349.9418,1346.5348,1349.9418,500.0
2020-04-24 15:20:00,1365.3,1365.3,1364.24,1364.77,432.0,1348.263,1348.263,1347.2162,1347.7396,432.0
2020-04-24 15:25:00,1364.26,1367.38,1364.25,1366.81,1200.0,1347.236,1350.317,1347.2261,1349.7541,1200.0
2020-04-24 15:30:00,1366.5,1366.5,1362.79,1363.5,1300.0,1349.448,1349.448,1345.7843,1346.4854,1300.0
2020-04-24 15:35:00,1364.35,1366.8,1363.76,1365.13,3398.0,1347.3248,1349.7443,1346.7422,1348.0951,3398.0
2020-04-24 15:40:00,1365.31,1366.88,1364.16,1365.74,3600.0,1348.2729,1349.8233,1347.1372,1348.6975,3600.0
2020-04-24 15:45:00,1365.06,1367.68,1364.33,1366.63,3354.0,1348.026,1350.6133,1347.3051,1349.5764,3354.0
2020-04-24 15:50:00,1365.44,1369.67,1363.68,1366.01,10700.0,1348.4012,1352.5785,1346.6632,1348.9641,10700.0
2020-04-24 15:55:00,1365.45,1365.76,1360.0,1365.27,14011.0,1348.4111,1348.7172,1343.0291,1348.2334,14011.0
2020-04-27 09:30:00,1374.93,1387.83,1371.04,1380.66,6201.0,1357.7728,1370.5118,1353.9314,1363.4313,6201.0
2020-04-27 09:35:00,1377.7,1384.5,1375.78,1381.68,3848.0,1360.5083,1367.2234,1358.6122,1364.4386,3848.0
2020-04-27 09:40:00,1380.75,1385.0,1374.65,1378.33,5400.0,1363.5202,1367.7172,1357.4963,1361.1304,5400.0
2020-04-27 09:45:00,1378.34,1382.94,1374.6,1380.9,4890.0,1361.1403,1365.6829,1357.4469,1363.6683,4890.0
2020-04-27 09:50:00,1383.26,1385.0,1378.81,1380.6,3268.0,1365.9989,1367.7172,1361.6044,1363.3721,3268.0
2020-04-27 09:55:00,1380.44,1387.82,1378.35,1385.0,2300.0,1363.2141,1370.502,1361.1501,1367.7172,2300.0
2020-04-27 10:00:00,1385.3,1387.36,1382.3,1386.88,4158.0,1368.0134,1370.0477,1365.0508,1369.5737,4158.0
2020-04-27 10:05:00,1387.75,1394.91,1385.25,1394.91,5380.0,1370.4328,1377.5035,1367.964,1377.5035,5380.0
2020-04-27 10:10:00,1393.68,1404.29,1392.75,1404.29,4068.0,1376.2888,1386.7664,1375.3704,1386.7664,4068.0
2020-04-27 10:15:00,1401.64,1408.0,1400.5,1404.42,5200.0,1384.1495,1390.4301,1383.0237,1386.8948,5200.0
2020-04-27 10:20:00,1402.76,1405.79,1400.03,1400.04,3750.0,1385.2555,1388.2477,1382.5596,1382.5695,3750.0
2020-04-27 10:25:00,1401.92,1401.92,1397.09,1398.62,3810.0,1384.426,1384.426,1379.6563,1381.1672,3810.0
2020-04-27 10:30:00,1398.16,1401.47,1393.16,1394.37,7202.0,1380.7129,1383.9816,1375.7753,1376.9702,7202.0
2020-04-27 10:35:00,1393.17,1393.17,1383.66,1384.95,4641.0,1375.7852,1375.7852,1366.3939,1367.6678,4641.0
2020-04-27 10:40:00,1386.59,1390.65,1386.59,1389.93,3285.0,1369.2873,1373.2967,1369.2873,1372.5856,3285.0
2020-04-27 10:45:00,1388.89,1396.16,1386.74,1395.0,2466.0,1371.5586,1378.7379,1369.4354,1377.5924,2466.0
2020-04-27 10:50:00,1395.51,1399.54,1393.77,1396.51,4536.0,1378.096,1382.0757,1376.3777,1379.0835,4536.0
2020-04-27 10:55:00,1396.5,1398.72,1393.89,1393.89,4494.0,1379.0737,1381.266,1376.4962,1376.4962,4494.0
2020-04-27 11:00:00,1391.43,1394.38,1389.33,1393.52,3200.0,1374.0669,1376.9801,1371.9931,1376.1308,3200.0
2020-04-27 11:05:00,1393.06,1393.07,1386.41,1389.53,4033.0,1375.6766,1375.6865,1369.1096,1372.1906,4033.0
2020-04-27 11:10:00,1391.7,1392.89,1387.56,1389.06,4110.0,1374.3336,1375.5087,1370.2452,1371.7265,4110.0
2020-04-27 11:15:00,1389.01,1394.37,1389.01,1392.78,1329.0,1371.6771,1376.9702,1371.6771,1375.4001,1329.0
2020-04-27 11:20:00,1393.34,1397.2,1393.34,1396.17,2300.0,1375.9531,1379.7649,1375.9531,1378.7478,2300.0
2020-04-27 11:25:00,1396.97,1397.51,1391.52,1393.35,4106.0,1379.5378,1380.0711,1374.1558,1375.963,4106.0
2020-04-27 11:30:00,1393.75,1396.08,1391.22,1396.07,1700.0,1376.358,1378.6589,1373.8595,1378.649,1700.0
2020-04-27 11:35:00,1396.43,1400.34,1395.55,1399.28,3500.0,1379.0045,1382.8657,1378.1355,1381.819,3500.0
2020-04-27 11:40:00,1400.0,1400.0,1394.85,1399.19,2500.0,1382.53,1382.53,1377.4442,1381.7301,2500.0
2020-04-27 11:45:00,1400.15,1400.46,1394.67,1395.67,2350.0,1382.6781,1382.9842,1377.2665,1378.254,2350.0
2020-04-27 11:50:00,1394.31,1394.56,1390.02,1394.07,1100.0,1376.911,1377.1579,1372.6745,1376.674,1100.0
2020-04-27 11:55:00,1393.23,1396.66,1393.22,1396.66,1100.0,1375.8445,1379.2317,1375.8346,1379.2317,1100.0
2020-04-27 12:00:00,1398.11,1398.3,1396.56,1396.56,1900.0,1380.6636,1380.8512,1379.1329,1379.1329,1900.0
2020-04-27 12:05:00,1396.56,1398.75,1396.56,1396.61,1400.0,1379.1329,1381.2956,1379.1329,1379.1823,1400.0
2020-04-27 12:10:00,1398.17,1398.17,1396.18,1397.0,2868.0,1380.7228,1380.7228,1378.7576,1379.5674,2868.0
2020-04-27 12:15:00,1397.02,1399.79,1397.02,1398.98,1600.0,1379.5872,1382.3226,1379.5872,1381.5227,1600.0
2020-04-27 12:20:00,1398.65,1398.7,1397.06,1397.85,900.0,1381.1968,1381.2462,1379.6267,1380.4068,900.0
2020-04-27 12:25:00,1398.97,1400.43,1398.4,1399.08,1301.0,1381.5128,1382.9546,1380.9499,1381.6215,1301.0
2020-04-27 12:30:00,1400.46,1401.12,1399.33,1400.72,1025.0,1382.9842,1383.636,1381.8683,1383.241,1025.0
2020-04-27 12:35:00,1400.89,1401.65,1398.52,1400.56,1925.0,1383.4089,1384.1594,1381.0684,1383.083,1925.0
2020-04-27 12:40:00,1400.0,1401.53,1399.96,1400.81,2900.0,1382.53,1384.0409,1382.4905,1383.3299,2900.0
2020-04-27 12:45:00,1400.69,1401.04,1399.63,1399.87,1434.0,1383.2114,1383.557,1382.1646,1382.4016,1434.0
2020-04-27 12:50:00,1401.77,1404.75,1401.77,1402.0,1100.0,1384.2779,1387.2207,1384.2779,1384.505,1100.0
2020-04-27 12:55:00,1402.84,1406.0,1402.35,1402.36,1713.0,1385.3345,1388.4551,1384.8507,1384.8605,1713.0
2020-04-27 13:00:00,1402.98,1403.24,1399.92,1400.27,1200.0,1385.4728,1385.7295,1382.451,1382.7966,1200.0
2020-04-27 13:05:00,1400.91,1403.49,1400.9,1402.6,600.0,1383.4286,1385.9764,1383.4187,1385.0975,600.0
2020-04-27 13:10:00,1403.48,1404.19,1402.02,1402.02,1459.0,1385.9666,1386.6677,1384.5248,1384.5248,1459.0
2020-04-27 13:15:00,1402.88,1403.08,1401.09,1401.76,2000.0,1385.374,1385.5715,1383.6064,1384.268,2000.0
2020-04-27 13:20:00,1398.43,1402.57,1398.43,1401.0,2800.0,1380.9796,1385.0679,1380.9796,1383.5175,2800.0
2020-04-27 13:25:00,1401.96,1406.17,1401.96,1405.34,2496.0,1384.4655,1388.623,1384.4655,1387.8033,2496.0
2020-04-27 13:30:00,1406.02,1406.02,1401.3,1401.31,600.0,1388.4749,1388.4749,1383.8138,1383.8236,600.0
2020-04-27 13:35:00,1402.42,1404.8,1400.74,1402.92,3334.0,1384.9198,1387.2701,1383.2607,1385.4135,3334.0
2020-04-27 13:40:00,1403.74,1403.74,1401.55,1401.55,1280.0,1386.2233,1386.2233,1384.0606,1384.0606,1280.0
2020-04-27 13:45:00,1401.5,1402.63,1399.0,1402.45,2200.0,1384.0113,1385.1272,1381.5425,1384.9494,2200.0
2020-04-27 13:50:00,1402.69,1404.09,1402.19,1403.58,800.0,1385.1864,1386.5689,1384.6927,1386.0653,800.0
2020-04-27 13:55:00,1404.98,1407.69,1403.1,1403.1,2436.0,1387.4478,1390.124,1385.5913,1385.5913,2436.0
2020-04-27 14:00:00,1405.72,1406.52,1403.35,1406.52,1728.0,1388.1786,1388.9686,1385.8382,1388.9686,1728.0
2020-04-27 14:05:00,1404.93,1406.26,1404.63,1406.26,2100.0,1387.3985,1388.7119,1387.1022,1388.7119,2100.0
2020-04-27 14:10:00,1406.97,1407.41,1406.21,1407.41,1500.0,1389.413,1389.8475,1388.6625,1389.8475,1500.0
2020-04-27 14:15:00,1407.26,1407.33,1406.02,1407.32,7338.0,1389.6994,1389.7685,1388.4749,1389.7586,7338.0
2020-04-27 14:20:00,1407.22,1408.2,1402.8,1406.14,5010.0,1389.6599,1390.6277,1385.295,1388.5934,5010.0
2020-04-27 14:25:00,1407.16,1407.73,1407.16,1407.25,800.0,1389.6006,1390.1635,1389.6006,1389.6895,800.0
2020-04-27 14:30:00,1407.17,1407.98,1405.65,1407.23,2150.0,1389.6105,1390.4104,1388.1095,1389.6698,2150.0
2020-04-27 14:35:00,1407.11,1408.53,1405.47,1408.41,2800.0,1389.5513,1390.9535,1387.9317,1390.835,2800.0
2020-04-27 14:40:00,1409.0,1409.99,1407.14,1408.99,9191.0,1391.4177,1392.3953,1389.5809,1391.4078,9191.0
2020-04-27 14:45:00,1408.5,1410.0,1408.5,1410.0,4123.0,1390.9239,1392.4052,1390.9239,1392.4052,4123.0
2020-04-27 14:50:00,1410.58,1411.24,1408.15,1408.15,4904.0,1392.978,1393.6297,1390.5783,1390.5783,4904.0
2020-04-27 14:55:00,1406.23,1406.6,1405.78,1406.6,500.0,1388.6822,1389.0476,1388.2379,1389.0476,500.0
2020-04-27 15:00:00,1406.81,1408.8,1405.51,1407.82,1500.0,1389.255,1391.2202,1387.9712,1390.2524,1500.0
2020-04-27 15:05:00,1407.03,1407.2,1401.03,1402.13,1250.0,1389.4723,1389.6401,1383.5471,1384.6334,1250.0
2020-04-27 15:10:00,1402.19,1404.52,1401.96,1403.05,1812.0,1384.6927,1386.9936,1384.4655,1385.5419,1812.0
2020-04-27 15:15:00,1403.29,1404.54,1402.71,1404.54,1763.0,1385.7789,1387.0133,1385.2062,1387.0133,1763.0
2020-04-27 15:20:00,1404.64,1407.01,1404.51,1406.09,1800.0,1387.1121,1389.4525,1386.9837,1388.544,1800.0
2020-04-27 15:25:00,1406.34,1406.35,1404.51,1404.78,2127.0,1388.7909,1388.8007,1386.9837,1387.2503,2127.0
2020-04-27 15:30:00,1405.6,1406.37,1404.3,1405.48,1800.0,1388.0601,1388.8205,1386.7763,1387.9416,1800.0
2020-04-27 15:35:00,1405.67,1406.57,1405.51,1406.04,1400.0,1388.1292,1389.018,1387.9712,1388.4946,1400.0
2020-04-27 15:40:00,1405.97,1408.88,1405.88,1408.31,3800.0,1388.4255,1391.2992,1388.3366,1390.7363,3800.0
2020-04-27 15:45:00,1408.81,1408.81,1404.13,1406.5,3241.0,1391.23,1391.23,1386.6084,1388.9489,3241.0
2020-04-27 15:50:00,1406.81,1406.81,1400.8,1403.53,3300.0,1389.255,1389.255,1383.32,1386.0159,3300.0
2020-04-27 15:55:00,1402.57,1402.99,1397.75,1402.99,7372.0,1385.0679,1385.4827,1380.3081,1385.4827,7372.0
2020-04-28 09:30:00,1434.2,1434.21,1415.7,1426.76,11405.0,1416.3032,1416.3131,1398.0341,1408.9561,11405.0
2020-04-28 09:35:00,1433.03,1454.0,1429.18,1444.0,13629.0,1415.1478,1435.8561,1411.3459,1425.9809,13629.0
2020-04-28 09:40:00,1445.49,1449.99,1437.22,1449.98,4483.0,1427.4523,1431.8962,1419.2855,1431.8863,4483.0
2020-04-28 09:45:00,1448.1,1453.99,1446.85,1450.0,5759.0,1430.0298,1435.8463,1428.7954,1431.906,5759.0
2020-04-28 09:50:00,1450.0,1463.65,1448.53,1459.5,13124.0,1431.906,1445.3857,1430.4544,1441.2875,13124.0
2020-04-28 09:55:00,1460.68,1462.03,1453.3,1455.0,8129.0,1442.4528,1443.7859,1435.1649,1436.8437,8129.0
2020-04-28 10:00:00,1458.06,1458.07,1445.04,1445.63,12184.0,1439.8655,1439.8753,1427.0079,1427.5906,12184.0
2020-04-28 10:05:00,1445.4,1453.76,1445.4,1446.66,11004.0,1427.3635,1435.6191,1427.3635,1428.6077,11004.0
2020-04-28 10:10:00,1447.38,1455.01,1446.16,1451.58,5921.0,1429.3187,1436.8535,1428.114,1433.4663,5921.0
2020-04-28 10:15:00,1451.98,1452.0,1448.41,1448.41,2300.0,1433.8613,1433.8811,1430.3359,1430.3359,2300.0
2020-04-28 10:20:00,1448.25,1448.26,1438.46,1438.51,4549.0,1430.1779,1430.1878,1420.5101,1420.5594,4549.0
2020-04-28 10:25:00,1438.0,1446.28,1437.49,1443.87,2000.0,1420.0558,1428.2325,1419.5522,1425.8525,2000.0
2020-04-28 10:30:00,1443.09,1443.1,1432.8,1437.94,5174.0,1425.0823,1425.0922,1414.9207,1419.9965,5174.0
2020-04-28 10:35:00,1437.21,1440.92,1426.62,1426.62,3798.0,1419.2757,1422.9394,1408.8178,1408.8178,3798.0
2020-04-28 10:40:00,1424.7,1437.4,1424.7,1430.32,5645.0,1406.9218,1419.4633,1406.9218,1412.4716,5645.0
2020-04-28 10:45:00,1429.13,1431.31,1427.58,1430.15,1998.0,1411.2965,1413.4493,1409.7658,1412.3037,1998.0
2020-04-28 10:50:00,1428.63,1431.98,1423.32,1426.64,3764.0,1410.8027,1414.1109,1405.559,1408.8375,3764.0
2020-04-28 10:55:00,1426.63,1426.64,1416.3,1417.84,6837.0,1408.8277,1408.8375,1398.6266,1400.1474,6837.0
2020-04-28 11:00:00,1416.04,1417.92,1410.8,1417.88,4136.0,1398.3698,1400.2264,1393.1952,1400.1869,4136.0
2020-04-28 11:05:00,1416.3,1423.93,1416.3,1423.93,1299.0,1398.6266,1406.1614,1398.6266,1406.1614,1299.0
2020-04-28 11:10:00,1423.02,1423.03,1422.5,1422.5,200.0,1405.2627,1405.2726,1404.7492,1404.7492,200.0
2020-04-28 11:15:00,1420.75,1422.5,1414.15,1414.56,800.0,1403.021,1404.7492,1396.5034,1396.9083,800.0
2020-04-28 11:20:00,1417.77,1426.86,1417.76,1426.86,7300.0,1400.0782,1409.0548,1400.0684,1409.0548,7300.0
2020-04-28 11:25:00,1427.02,1434.48,1424.74,1434.3,2909.0,1409.2128,1416.5797,1406.9613,1416.402,2909.0
2020-04-28 11:30:00,1432.02,1434.97,1432.02,1434.92,1400.0,1414.1504,1417.0636,1414.1504,1417.0142,1400.0
2020-04-28 11:35:00,1433.36,1434.98,1432.94,1433.27,1000.0,1415.4737,1417.0735,1415.0589,1415.3848,1000.0
2020-04-28 11:40:00,1434.76,1436.77,1433.33,1435.36,1900.0,1416.8562,1418.8411,1415.4441,1417.4487,1900.0
2020-04-28 11:45:00,1435.36,1435.36,1432.4,1434.02,2700.0,1417.4487,1417.4487,1414.5257,1416.1255,2700.0
2020-04-28 11:50:00,1434.04,1434.86,1427.61,1432.26,2362.0,1416.1452,1416.955,1409.7954,1414.3874,2362.0
2020-04-28 11:55:00,1431.78,1436.0,1431.59,1434.87,5700.0,1413.9134,1418.0807,1413.7258,1416.9649,5700.0
2020-04-28 12:00:00,1435.98,1440.82,1428.1,1433.71,4947.0,1418.061,1422.8406,1410.2793,1415.8193,4947.0
2020-04-28 12:05:00,1434.13,1437.46,1432.15,1434.69,1600.0,1416.2341,1419.5225,1414.2788,1416.7871,1600.0
2020-04-28 12:10:00,1438.5,1438.5,1431.95,1434.74,900.0,1420.5496,1420.5496,1414.0813,1416.8365,900.0
2020-04-28 12:15:00,1434.01,1434.52,1427.36,1429.06,2500.0,1416.1156,1416.6192,1409.5486,1411.2274,2500.0
2020-04-28 12:20:00,1429.37,1430.48,1427.9,1430.48,600.0,1411.5335,1412.6296,1410.0818,1412.6296,600.0
2020-04-28 12:25:00,1433.06,1433.57,1430.93,1431.45,1100.0,1415.1774,1415.6811,1413.074,1413.5875,1100.0
2020-04-28 12:30:00,1431.09,1432.17,1429.72,1429.73,1000.0,1413.232,1414.2985,1411.8791,1411.889,1000.0
2020-04-28 12:35:00,1429.99,1429.99,1427.01,1428.88,700.0,1412.1457,1412.1457,1409.2029,1411.0496,700.0
2020-04-28 12:40:00,1428.18,1428.19,1428.18,1428.18,100.0,1410.3583,1410.3682,1410.3583,1410.3583,100.0
2020-04-28 12:45:00,1427.37,1429.34,1427.37,1428.83,595.0,1409.5584,1411.5039,1409.5584,1411.0002,595.0
2020-04-28 12:50:00,1428.52,1428.81,1428.51,1428.81,587.0,1410.6941,1410.9805,1410.6842,1410.9805,587.0
2020-04-28 12:55:00,1432.0,1434.0,1432.0,1432.0,4300.0,1414.1307,1416.1057,1414.1307,1414.1307,4300.0
2020-04-28 13:00:00,1434.36,1439.95,1433.89,1439.81,2527.0,1416.4612,1421.9815,1415.9971,1421.8432,2527.0
2020-04-28 13:05:00,1439.95,1441.92,1439.66,1440.64,2578.0,1421.9815,1423.9269,1421.6951,1422.6628,2578.0
2020-04-28 13:10:00,1441.35,1441.41,1438.08,1439.29,1900.0,1423.364,1423.4232,1420.1348,1421.3297,1900.0
2020-04-28 13:15:00,1437.97,1440.29,1437.78,1440.26,1961.0,1420.0262,1422.3172,1419.8385,1422.2876,1961.0
2020-04-28 13:20:00,1440.28,1441.74,1439.66,1440.85,1100.0,1422.3073,1423.7491,1421.6951,1422.8702,1100.0
2020-04-28 13:25:00,1441.73,1446.72,1441.73,1445.25,1600.0,1423.7392,1428.667,1423.7392,1427.2153,1600.0
2020-04-28 13:30:00,1444.89,1447.17,1443.33,1444.52,2317.0,1426.8598,1429.1114,1425.3193,1426.4944,2317.0
2020-04-28 13:35:00,1443.92,1443.93,1436.39,1437.02,5200.0,1425.9019,1425.9118,1418.4659,1419.088,5200.0
2020-04-28 13:40:00,1434.4,1439.39,1434.4,1439.39,1646.0,1416.5007,1421.4284,1416.5007,1421.4284,1646.0
2020-04-28 13:45:00,1439.99,1447.47,1438.65,1443.52,1500.0,1422.021,1429.4076,1420.6977,1425.5069,1500.0
2020-04-28 13:50:00,1442.68,1444.35,1441.28,1442.68,2100.0,1424.6774,1426.3266,1423.2949,1424.6774,2100.0
2020-04-28 13:55:00,1441.4,1442.82,1439.05,1440.37,2400.0,1423.4134,1424.8156,1421.0927,1422.3962,2400.0
2020-04-28 14:00:00,1439.37,1444.41,1439.37,1444.41,1673.0,1421.4087,1426.3858,1421.4087,1426.3858,1673.0
2020-04-28 14:05:00,1442.93,1447.85,1441.43,1446.82,3300.0,1424.9243,1429.7829,1423.443,1428.7657,3300.0
2020-04-28 14:10:00,1447.27,1451.01,1444.92,1449.35,3300.0,1429.2101,1432.9034,1426.8894,1431.2642,3300.0
2020-04-28 14:15:00,1449.87,1449.99,1448.83,1449.65,900.0,1431.7777,1431.8962,1430.7506,1431.5604,900.0
2020-04-28 14:20:00,1448.56,1452.39,1448.55,1451.64,1200.0,1430.484,1434.2662,1430.4741,1433.5256,1200.0
2020-04-28 14:25:00,1452.49,1454.57,1449.12,1449.13,2400.0,1434.365,1436.419,1431.037,1431.0469,2400.0
2020-04-28 14:30:00,1453.36,1453.83,1450.77,1452.0,1300.0,1435.2241,1435.6883,1432.6664,1433.8811,1300.0
2020-04-28 14:35:00,1452.67,1452.7,1447.29,1448.3,1758.0,1434.5427,1434.5724,1429.2299,1430.2273,1758.0
2020-04-28 14:40:00,1446.56,1451.89,1446.55,1450.44,1500.0,1428.509,1433.7725,1428.4991,1432.3406,1500.0
2020-04-28 14:45:00,1449.78,1449.78,1445.02,1445.89,3756.0,1431.6888,1431.6888,1426.9882,1427.8473,3756.0
2020-04-28 14:50:00,1445.74,1445.8,1438.25,1439.22,4032.0,1427.6992,1427.7585,1420.3027,1421.2606,4032.0
2020-04-28 14:55:00,1439.99,1443.79,1439.99,1442.19,2714.0,1422.021,1425.7735,1422.021,1424.1935,2714.0
2020-04-28 15:00:00,1442.59,1445.2,1441.61,1443.98,1529.0,1424.5885,1427.1659,1423.6207,1425.9612,1529.0
2020-04-28 15:05:00,1444.89,1445.37,1443.74,1444.58,2498.0,1426.8598,1427.3338,1425.7242,1426.5537,2498.0
2020-04-28 15:10:00,1442.89,1447.56,1442.89,1447.55,900.0,1424.8848,1429.4965,1424.8848,1429.4866,900.0
2020-04-28 15:15:00,1446.13,1449.57,1443.1,1448.39,2000.0,1428.0843,1431.4814,1425.0922,1430.3161,2000.0
2020-04-28 15:20:00,1447.73,1450.96,1444.8,1447.64,3900.0,1429.6644,1432.8541,1426.7709,1429.5755,3900.0
2020-04-28 15:25:00,1447.81,1449.95,1447.74,1447.77,3200.0,1429.7434,1431.8567,1429.6743,1429.7039,3200.0
2020-04-28 15:30:00,1447.99,1451.01,1447.0,1449.35,9855.0,1429.9211,1432.9034,1428.9435,1431.2642,9855.0
2020-04-28 15:35:00,1449.36,1452.0,1448.99,1452.0,5142.0,1431.274,1433.8811,1430.9087,1433.8811,5142.0
2020-04-28 15:40:00,1452.03,1452.96,1449.88,1451.11,6604.0,1433.9107,1434.8291,1431.7875,1433.0022,6604.0
2020-04-28 15:45:00,1449.87,1452.0,1446.96,1446.96,5554.0,1431.7777,1433.8811,1428.904,1428.904,5554.0
2020-04-28 15:50:00,1446.29,1446.29,1436.87,1436.88,14698.0,1428.2423,1428.2423,1418.9399,1418.9498,14698.0
2020-04-28 15:55:00,1439.43,1445.0,1437.92,1440.75,8568.0,1421.4679,1426.9684,1419.9768,1422.7715,8568.0
2020-04-29 09:30:00,1487.83,1490.0,1473.29,1481.71,11889.0,1469.264,1471.4069,1454.9054,1463.2204,11889.0
2020-04-29 09:35:00,1482.05,1487.01,1475.01,1484.96,5927.0,1463.5561,1468.4542,1456.604,1466.4298,5927.0
2020-04-29 09:40:00,1488.0,1493.14,1482.62,1482.62,2536.0,1469.4319,1474.5077,1464.119,1464.119,2536.0
2020-04-29 09:45:00,1482.62,1488.0,1480.01,1484.59,5035.0,1464.119,1469.4319,1461.5416,1466.0644,5035.0
2020-04-29 09:50:00,1486.2,1490.38,1485.37,1489.03,2800.0,1467.6543,1471.7822,1466.8347,1470.449,2800.0
2020-04-29 09:55:00,1489.4,1490.5,1486.71,1490.38,4850.0,1470.8144,1471.9007,1468.158,1471.7822,4850.0
2020-04-29 10:00:00,1492.95,1492.96,1485.37,1486.99,1800.0,1474.3201,1474.33,1466.8347,1468.4345,1800.0
2020-04-29 10:05:00,1486.36,1489.3,1482.75,1485.54,2250.0,1467.8123,1470.7156,1464.2474,1467.0026,2250.0
2020-04-29 10:10:00,1483.44,1492.71,1480.34,1489.93,4617.0,1464.9288,1474.0831,1461.8674,1471.3378,4617.0
2020-04-29 10:15:00,1491.93,1499.83,1489.81,1498.11,8628.0,1473.3128,1481.1142,1471.2193,1479.4157,8628.0
2020-04-29 10:20:00,1498.22,1508.99,1497.56,1506.99,10098.0,1479.5243,1490.1599,1478.8726,1488.1849,10098.0
2020-04-29 10:25:00,1507.66,1518.92,1506.99,1512.67,9200.0,1488.8465,1499.966,1488.1849,1493.794,9200.0
2020-04-29 10:30:00,1514.22,1521.54,1508.65,1508.66,7580.0,1495.3247,1502.5533,1489.8242,1489.8341,7580.0
2020-04-29 10:35:00,1511.13,1517.0,1510.04,1514.43,4511.0,1492.2732,1498.07,1491.1968,1495.5321,4511.0
2020-04-29 10:40:00,1514.43,1524.29,1513.87,1514.77,11326.0,1495.5321,1505.269,1494.979,1495.8678,11326.0
2020-04-29 10:45:00,1513.29,1519.85,1510.26,1517.15,8189.0,1494.4063,1500.8844,1491.4141,1498.2181,8189.0
2020-04-29 10:50:00,1515.05,1518.71,1513.07,1513.08,2300.0,1496.1443,1499.7586,1494.189,1494.1989,2300.0
2020-04-29 10:55:00,1513.15,1514.86,1511.52,1514.85,1100.0,1494.268,1495.9567,1492.6584,1495.9468,1100.0
2020-04-29 11:00:00,1511.08,1514.25,1501.56,1506.37,4527.0,1492.2239,1495.3543,1482.8227,1487.5726,4527.0
2020-04-29 11:05:00,1505.53,1508.45,1500.02,1503.4,4186.0,1486.7431,1489.6267,1481.3019,1484.6397,4186.0
2020-04-29 11:10:00,1502.81,1505.06,1500.06,1502.58,5200.0,1484.0571,1486.279,1481.3414,1483.8299,5200.0
2020-04-29 11:15:00,1502.57,1506.54,1497.23,1501.08,7891.0,1483.8201,1487.7405,1478.5467,1482.3486,7891.0
2020-04-29 11:20:00,1500.83,1501.16,1499.45,1500.11,2600.0,1482.1018,1482.4276,1480.739,1481.3907,2600.0
2020-04-29 11:25:00,1500.0,1504.87,1499.99,1500.91,4089.0,1481.2821,1486.0913,1481.2722,1482.1808,4089.0
2020-04-29 11:30:00,1500.77,1507.95,1499.53,1504.02,5436.0,1482.0425,1489.1329,1480.818,1485.252,5436.0
2020-04-29 11:35:00,1505.66,1505.67,1501.37,1501.37,1261.0,1486.8715,1486.8814,1482.635,1482.635,1261.0
2020-04-29 11:40:00,1503.35,1505.55,1503.08,1503.08,400.0,1484.5903,1486.7629,1484.3237,1484.3237,400.0
2020-04-29 11:45:00,1503.09,1507.6,1502.1,1507.6,4352.0,1484.3336,1488.7873,1483.3559,1488.7873,4352.0
2020-04-29 11:50:00,1505.38,1508.38,1504.37,1506.83,1500.0,1486.595,1489.5575,1485.5976,1488.0269,1500.0
2020-04-29 11:55:00,1505.56,1506.35,1499.95,1499.95,3591.0,1486.7727,1487.5529,1481.2327,1481.2327,3591.0
2020-04-29 12:00:00,1499.72,1501.36,1498.41,1501.29,1260.0,1481.0056,1482.6251,1479.712,1482.556,1260.0
2020-04-29 12:05:00,1501.23,1502.32,1498.37,1498.75,4781.0,1482.4968,1483.5732,1479.6725,1480.0477,4781.0
2020-04-29 12:10:00,1498.72,1501.69,1497.63,1501.68,4637.0,1480.0181,1482.951,1478.9417,1482.9412,4637.0
2020-04-29 12:15:00,1500.66,1500.73,1495.77,1496.0,2300.0,1481.9339,1482.003,1477.1049,1477.332,2300.0
2020-04-29 12:20:00,1494.61,1496.33,1493.03,1495.98,1600.0,1475.9594,1477.6579,1474.3991,1477.3123,1600.0
2020-04-29 12:25:00,1495.57,1495.58,1492.0,1493.01,600.0,1476.9074,1476.9173,1473.3819,1474.3793,600.0
2020-04-29 12:30:00,1491.14,1493.74,1490.56,1492.57,3344.0,1472.5327,1475.1002,1471.9599,1473.9448,3344.0
2020-04-29 12:35:00,1492.48,1494.88,1491.42,1493.14,4425.0,1473.856,1476.226,1472.8092,1474.5077,4425.0
2020-04-29 12:40:00,1492.25,1496.0,1492.16,1495.27,2900.0,1473.6288,1477.332,1473.54,1476.6111,2900.0
2020-04-29 12:45:00,1496.51,1502.44,1496.51,1502.43,6817.0,1477.8357,1483.6917,1477.8357,1483.6818,6817.0
2020-04-29 12:50:00,1502.43,1509.83,1502.43,1507.83,4514.0,1483.6818,1490.9895,1483.6818,1489.0144,4514.0
2020-04-29 12:55:00,1507.26,1507.99,1504.14,1507.88,6368.0,1488.4515,1489.1724,1485.3705,1489.0638,6368.0
2020-04-29 13:00:00,1506.18,1509.3,1504.72,1508.01,6200.0,1487.385,1490.4661,1485.9432,1489.1922,6200.0
2020-04-29 13:05:00,1507.18,1508.5,1506.77,1508.5,3415.0,1488.3725,1489.6761,1487.9676,1489.6761,3415.0
2020-04-29 13:10:00,1508.27,1508.27,1506.0,1506.9,2600.0,1489.4489,1489.4489,1487.2072,1488.096,2600.0
2020-04-29 13:15:00,1505.22,1507.7,1504.48,1507.69,700.0,1486.437,1488.886,1485.7062,1488.8762,700.0
2020-04-29 13:20:00,1508.12,1511.47,1508.11,1510.53,2988.0,1489.3008,1492.609,1489.2909,1491.6807,2988.0
2020-04-29 13:25:00,1509.19,1514.69,1509.19,1513.07,3790.0,1490.3574,1495.7888,1490.3574,1494.189,3790.0
2020-04-29 13:30:00,1513.47,1516.17,1512.08,1513.49,4291.0,1494.584,1497.2503,1493.2114,1494.6038,4291.0
2020-04-29 13:35:00,1514.74,1519.59,1514.36,1519.59,4016.0,1495.8382,1500.6277,1495.4629,1500.6277,4016.0
2020-04-29 13:40:00,1518.7,1518.9,1517.15,1517.55,3300.0,1499.7488,1499.9463,1498.2181,1498.6131,3300.0
2020-04-29 13:45:00,1517.21,1518.62,1514.88,1516.89,4918.0,1498.2774,1499.6698,1495.9764,1497.9614,4918.0
2020-04-29 13:50:00,1518.39,1521.16,1518.39,1521.16,2153.0,1499.4426,1502.1781,1499.4426,1502.1781,2153.0
2020-04-29 13:55:00,1519.9,1521.24,1518.17,1521.23,2695.0,1500.9338,1502.2571,1499.2254,1502.2472,2695.0
2020-04-29 14:00:00,1519.77,1521.45,1514.46,1515.29,1908.0,1500.8054,1502.4645,1495.5617,1496.3813,1908.0
2020-04-29 14:05:00,1513.9,1513.9,1507.01,1509.28,2054.0,1495.0087,1495.0087,1488.2046,1490.4463,2054.0
2020-04-29 14:10:00,1506.95,1510.06,1505.1,1506.33,2400.0,1488.1454,1491.2166,1486.3185,1487.5331,2400.0
2020-04-29 14:15:00,1507.24,1510.34,1506.0,1509.21,1300.0,1488.4318,1491.4931,1487.2072,1490.3772,1300.0
2020-04-29 14:20:00,1509.3,1518.79,1509.29,1517.0,6850.0,1490.4661,1499.8376,1490.4562,1498.07,6850.0
2020-04-29 14:25:00,1516.18,1521.58,1515.87,1518.0,1699.0,1497.2602,1502.5928,1496.9541,1499.0575,1699.0
2020-04-29 14:30:00,1519.46,1523.34,1519.34,1523.33,2078.0,1500.4993,1504.3309,1500.3808,1504.321,2078.0
2020-04-29 14:35:00,1522.4,1523.49,1520.02,1522.32,3200.0,1503.4026,1504.479,1501.0523,1503.3236,3200.0
2020-04-29 14:40:00,1521.87,1523.7,1521.5,1523.07,2200.0,1502.8792,1504.6864,1502.5138,1504.0642,2200.0
2020-04-29 14:45:00,1522.14,1523.31,1515.8,1516.45,9343.0,1503.1458,1504.3012,1496.885,1497.5268,9343.0
2020-04-29 14:50:00,1516.44,1518.08,1510.18,1510.19,3750.0,1497.517,1499.1365,1491.3351,1491.345,3750.0
2020-04-29 14:55:00,1512.54,1517.84,1510.02,1517.84,5385.0,1493.6656,1498.8995,1491.1771,1498.8995,5385.0
2020-04-29 15:00:00,1518.53,1520.0,1516.26,1518.49,3006.0,1499.5809,1501.0325,1497.3392,1499.5414,3006.0
2020-04-29 15:05:00,1519.05,1522.58,1518.33,1521.0,3900.0,1500.0944,1503.5804,1499.3834,1502.0201,3900.0
2020-04-29 15:10:00,1520.2,1522.43,1519.29,1521.28,4300.0,1501.2301,1503.4322,1500.3314,1502.2966,4300.0
2020-04-29 15:15:00,1521.71,1521.98,1520.16,1521.51,3849.0,1502.7212,1502.9878,1501.1906,1502.5237,3849.0
2020-04-29 15:20:00,1522.67,1524.11,1521.34,1524.05,3681.0,1503.6692,1505.0913,1502.3558,1505.032,3681.0
2020-04-29 15:25:00,1524.29,1525.25,1521.6,1521.6,6263.0,1505.269,1506.217,1502.6126,1502.6126,6263.0
2020-04-29 15:30:00,1521.46,1524.34,1518.5,1524.34,3800.0,1502.4743,1505.3184,1499.5513,1505.3184,3800.0
2020-04-29 15:35:00,1523.67,1526.65,1520.99,1524.79,7155.0,1504.6568,1507.5996,1502.0102,1505.7628,7155.0
2020-04-29 15:40:00,1526.52,1526.52,1524.2,1526.14,7056.0,1507.4712,1507.4712,1505.1801,1507.0959,7056.0
2020-04-29 15:45:00,1525.26,1527.74,1525.22,1526.01,7762.0,1506.2269,1508.676,1506.1874,1506.9676,7762.0
2020-04-29 15:50:00,1525.55,1527.21,1520.37,1522.15,9851.0,1506.5133,1508.1526,1501.3979,1503.1557,9851.0
2020-04-29 15:55:00,1520.37,1523.06,1519.04,1522.58,10855.0,1501.3979,1504.0544,1500.0845,1503.5804,10855.0
2020-04-30 09:30:00,1514.53,1519.37,1505.14,1516.15,16737.0,1495.6308,1500.4104,1486.358,1497.2306,16737.0
2020-04-30 09:35:00,1516.24,1517.44,1502.5,1504.78,11250.0,1497.3195,1498.5045,1483.7509,1486.0025,11250.0
2020-04-30 09:40:00,1500.07,1502.96,1496.95,1499.84,2033.0,1481.3512,1484.2052,1478.2702,1481.1241,2033.0
2020-04-30 09:45:00,1499.5,1510.21,1495.0,1503.5,5502.0,1480.7884,1491.3647,1476.3445,1484.7384,5502.0
2020-04-30 09:50:00,1506.1,1508.87,1501.03,1503.02,2900.0,1487.306,1490.0414,1482.2993,1484.2644,2900.0
2020-04-30 09:55:00,1504.98,1507.95,1501.48,1501.48,2600.0,1486.2,1489.1329,1482.7437,1482.7437,2600.0
2020-04-30 10:00:00,1501.28,1504.96,1499.35,1500.0,2924.0,1482.5461,1486.1802,1480.6402,1481.2821,2924.0
2020-04-30 10:05:00,1502.22,1511.33,1500.01,1510.71,1806.0,1483.4744,1492.4707,1481.292,1491.8585,1806.0
2020-04-30 10:10:00,1509.69,1512.41,1509.68,1512.41,1000.0,1490.8512,1493.5373,1490.8413,1493.5373,1000.0
2020-04-30 10:15:00,1510.96,1510.96,1504.8,1507.78,3200.0,1492.1054,1492.1054,1486.0222,1488.965,3200.0
2020-04-30 10:20:00,1505.56,1506.97,1503.24,1505.53,2294.0,1486.7727,1488.1651,1484.4817,1486.7431,2294.0
2020-04-30 10:25:00,1504.39,1516.94,1504.15,1515.97,3255.0,1485.6173,1498.0107,1485.3803,1497.0528,3255.0
2020-04-30 10:30:00,1511.66,1514.52,1508.95,1508.96,2024.0,1492.7966,1495.6209,1490.1204,1490.1303,2024.0
2020-04-30 10:35:00,1512.8,1520.42,1511.25,1512.65,5400.0,1493.9224,1501.4473,1492.3917,1493.7743,5400.0
2020-04-30 10:40:00,1513.68,1519.53,1508.9,1512.39,2092.0,1494.7914,1500.5684,1490.0711,1493.5175,2092.0
2020-04-30 10:45:00,1512.02,1512.03,1511.0,1511.0,200.0,1493.1521,1493.162,1492.1449,1492.1449,200.0
2020-04-30 10:50:00,1510.33,1512.83,1507.64,1512.83,2324.0,1491.4832,1493.952,1488.8268,1493.952,2324.0
2020-04-30 10:55:00,1506.36,1509.85,1504.61,1504.61,1400.0,1487.5628,1491.0092,1485.8346,1485.8346,1400.0
2020-04-30 11:00:00,1508.25,1510.24,1503.21,1507.43,2080.0,1489.4292,1491.3943,1484.4521,1488.6194,2080.0
2020-04-30 11:05:00,1507.75,1507.75,1505.27,1505.27,800.0,1488.9354,1488.9354,1486.4864,1486.4864,800.0
2020-04-30 11:10:00,1510.58,1510.58,1503.43,1504.28,2925.0,1491.7301,1491.7301,1484.6693,1485.5087,2925.0
2020-04-30 11:15:00,1504.19,1505.0,1500.0,1500.77,1950.0,1485.4198,1486.2197,1481.2821,1482.0425,1950.0
2020-04-30 11:20:00,1500.06,1501.71,1494.72,1500.35,4283.0,1481.3414,1482.9708,1476.068,1481.6278,4283.0
2020-04-30 11:25:00,1500.32,1509.0,1499.51,1509.0,7753.0,1481.5981,1490.1698,1480.7982,1490.1698,7753.0
2020-04-30 11:30:00,1502.75,1507.56,1502.75,1505.24,2810.0,1483.9978,1488.7478,1483.9978,1486.4567,2810.0
2020-04-30 11:35:00,1504.88,1505.64,1498.1,1498.46,2100.0,1486.1012,1486.8517,1479.4058,1479.7613,2100.0
2020-04-30 11:40:00,1498.55,1501.18,1497.77,1501.18,2105.0,1479.8502,1482.4474,1479.0799,1482.4474,2105.0
2020-04-30 11:45:00,1499.22,1499.92,1492.63,1492.91,2400.0,1480.5119,1481.2031,1474.0041,1474.2806,2400.0
2020-04-30 11:50:00,1492.56,1493.5,1491.42,1493.02,900.0,1473.935,1474.8632,1472.8092,1474.3892,900.0
2020-04-30 11:55:00,1491.5,1492.16,1487.42,1487.42,2513.0,1472.8882,1473.54,1468.8591,1468.8591,2513.0
2020-04-30 12:00:00,1485.34,1485.48,1476.28,1477.94,2451.0,1466.8051,1466.9433,1457.8581,1459.4974,2451.0
2020-04-30 12:05:00,1479.61,1483.54,1477.49,1480.69,1325.0,1461.1466,1465.0275,1459.053,1462.2131,1325.0
2020-04-30 12:10:00,1480.0,1481.38,1476.85,1476.86,900.0,1461.5317,1462.8945,1458.421,1458.4309,900.0
2020-04-30 12:15:00,1477.36,1477.84,1474.24,1476.06,3860.0,1458.9246,1459.3986,1455.8436,1457.6409,3860.0
2020-04-30 12:20:00,1475.33,1478.29,1472.89,1478.29,1600.0,1456.92,1459.843,1454.5104,1459.843,1600.0
2020-04-30 12:25:00,1477.44,1478.28,1473.61,1477.75,3237.0,1459.0036,1459.8332,1455.2214,1459.3098,3237.0
2020-04-30 12:30:00,1478.81,1478.81,1474.48,1475.22,2207.0,1460.3565,1460.3565,1456.0806,1456.8113,2207.0
2020-04-30 12:35:00,1475.15,1477.67,1475.15,1477.0,2032.0,1456.7422,1459.2308,1456.7422,1458.5691,2032.0
2020-04-30 12:40:00,1475.47,1476.57,1473.63,1473.64,3246.0,1457.0582,1458.1445,1455.2412,1455.2511,3246.0
2020-04-30 12:45:00,1473.4,1473.85,1470.9,1470.9,700.0,1455.0141,1455.4584,1452.5452,1452.5452,700.0
2020-04-30 12:50:00,1472.73,1472.84,1470.26,1472.84,400.0,1454.3524,1454.461,1451.9132,1454.461,400.0
2020-04-30 12:55:00,1471.81,1480.48,1470.8,1480.48,4148.0,1453.4439,1462.0057,1452.4465,1462.0057,4148.0
2020-04-30 13:00:00,1479.46,1481.42,1477.26,1479.35,1600.0,1460.9984,1462.934,1458.8259,1460.8898,1600.0
2020-04-30 13:05:00,1477.95,1479.88,1477.92,1478.88,500.0,1459.5073,1461.4132,1459.4776,1460.4257,500.0
2020-04-30 13:10:00,1479.55,1480.39,1478.0,1480.39,610.0,1461.0873,1461.9168,1459.5566,1461.9168,610.0
2020-04-30 13:15:00,1480.28,1480.28,1477.89,1477.89,1222.0,1461.8082,1461.8082,1459.448,1459.448,1222.0
2020-04-30 13:20:00,1478.0,1478.0,1470.65,1470.65,2053.0,1459.5566,1459.5566,1452.2984,1452.2984,2053.0
2020-04-30 13:25:00,1469.56,1476.36,1469.56,1474.77,1400.0,1451.222,1457.9371,1451.222,1456.367,1400.0
2020-04-30 13:30:00,1472.88,1473.69,1469.73,1469.73,500.0,1454.5005,1455.3004,1451.3898,1451.3898,500.0
2020-04-30 13:35:00,1469.73,1469.73,1469.73,1469.73,0.0,1451.3898,1451.3898,1451.3898,1451.3898,0.0
2020-04-30 13:40:00,1471.56,1471.56,1469.33,1470.26,400.0,1453.197,1453.197,1450.9948,1451.9132,400.0
2020-04-30 13:45:00,1468.47,1470.5,1468.47,1470.5,700.0,1450.1456,1452.1502,1450.1456,1452.1502,700.0
2020-04-30 13:50:00,1469.19,1471.41,1469.19,1470.41,900.0,1450.8566,1453.0489,1450.8566,1452.0614,900.0
2020-04-30 13:55:00,1470.31,1470.64,1467.3,1469.57,1000.0,1451.9626,1452.2885,1448.9902,1451.2318,1000.0
2020-04-30 14:00:00,1468.76,1472.36,1468.76,1471.91,1000.0,1450.432,1453.987,1450.432,1453.5426,1000.0
2020-04-30 14:05:00,1471.6,1471.6,1469.24,1471.58,849.0,1453.2365,1453.2365,1450.906,1453.2168,849.0
2020-04-30 14:10:00,1472.5,1472.5,1471.83,1471.84,1000.0,1454.1253,1454.1253,1453.4636,1453.4735,1000.0
2020-04-30 14:15:00,1471.16,1471.16,1468.17,1468.17,300.0,1452.802,1452.802,1449.8493,1449.8493,300.0
2020-04-30 14:20:00,1472.1,1473.03,1470.7,1470.93,1017.0,1453.7303,1454.6487,1452.3477,1452.5749,1017.0
2020-04-30 14:25:00,1469.97,1472.82,1469.37,1471.92,1200.0,1451.6269,1454.4413,1451.0343,1453.5525,1200.0
2020-04-30 14:30:00,1473.27,1475.66,1472.64,1474.23,800.0,1454.8857,1457.2458,1454.2635,1455.8337,800.0
2020-04-30 14:35:00,1472.02,1472.02,1470.35,1470.35,300.0,1453.6513,1453.6513,1452.0021,1452.0021,300.0
2020-04-30 14:40:00,1470.57,1473.0,1469.51,1469.51,600.0,1452.2194,1454.619,1451.1726,1451.1726,600.0
2020-04-30 14:45:00,1473.0,1473.0,1471.39,1471.4,200.0,1454.619,1454.619,1453.0291,1453.039,200.0
2020-04-30 14:50:00,1472.67,1472.67,1472.53,1472.53,242.0,1454.2932,1454.2932,1454.1549,1454.1549,242.0
2020-04-30 14:55:00,1471.87,1473.05,1471.87,1473.05,200.0,1453.5031,1454.6684,1453.5031,1454.6684,200.0
2020-04-30 15:00:00,1473.86,1474.76,1473.71,1473.71,1100.0,1455.4683,1456.3571,1455.3202,1455.3202,1100.0
2020-04-30 15:05:00,1474.46,1475.44,1474.46,1475.43,200.0,1456.0608,1457.0286,1456.0608,1457.0187,200.0
2020-04-30 15:10:00,1474.46,1475.98,1474.27,1475.98,1000.0,1456.0608,1457.5619,1455.8732,1457.5619,1000.0
2020-04-30 15:15:00,1475.34,1478.62,1474.95,1476.26,3207.0,1456.9298,1460.1689,1456.5447,1457.8384,3207.0
2020-04-30 15:20:00,1478.04,1478.71,1478.0,1478.7,400.0,1459.5961,1460.2578,1459.5566,1460.2479,400.0
2020-04-30 15:25:00,1478.89,1479.16,1476.51,1476.91,1600.0,1460.4355,1460.7022,1458.0852,1458.4803,1600.0
2020-04-30 15:30:00,1477.52,1479.2,1473.29,1473.3,2495.0,1459.0826,1460.7417,1454.9054,1454.9153,2495.0
2020-04-30 15:35:00,1472.62,1473.98,1469.08,1470.37,3694.0,1454.2438,1455.5868,1450.748,1452.0219,3694.0
2020-04-30 15:40:00,1470.69,1472.74,1468.26,1471.41,2900.0,1452.3379,1454.3623,1449.9382,1453.0489,2900.0
2020-04-30 15:45:00,1471.52,1471.98,1467.04,1467.58,1200.0,1453.1575,1453.6118,1448.7334,1449.2667,1200.0
2020-04-30 15:50:00,1467.88,1480.33,1464.78,1480.33,10307.0,1449.5629,1461.8576,1446.5016,1461.8576,10307.0
2020-04-30 15:55:00,1480.33,1483.49,1479.21,1480.57,6448.0,1461.8576,1464.9781,1460.7515,1462.0946,6448.0
2020-05-01 09:30:00,1442.75,1453.36,1439.36,1449.67,7148.0,1424.7465,1435.2241,1421.3988,1431.5802,7148.0
2020-05-01 09:35:00,1453.92,1460.3,1443.01,1445.0,3929.0,1435.7771,1442.0775,1425.0033,1426.9684,3929.0
2020-05-01 09:40:00,1444.05,1446.9,1441.77,1443.98,3369.0,1426.0303,1428.8447,1423.7787,1425.9612,3369.0
2020-05-01 09:45:00,1441.79,1447.62,1431.37,1435.07,8840.0,1423.7985,1429.5557,1413.5085,1417.1624,8840.0
2020-05-01 09:50:00,1434.86,1436.73,1430.19,1431.85,2800.0,1416.955,1418.8016,1412.3433,1413.9825,2800.0
2020-05-01 09:55:00,1432.54,1434.59,1427.73,1431.66,4549.0,1414.6639,1416.6883,1409.9139,1413.7949,4549.0
2020-05-01 10:00:00,1432.36,1434.87,1428.0,1429.9,2614.0,1414.4862,1416.9649,1410.1806,1412.0569,2614.0
2020-05-01 10:05:00,1425.87,1425.96,1415.3,1420.03,5731.0,1408.0772,1408.166,1397.6391,1402.31,5731.0
2020-05-01 10:10:00,1420.01,1427.71,1417.01,1427.71,5507.0,1402.2903,1409.8942,1399.3277,1409.8942,5507.0
2020-05-01 10:15:00,1426.55,1426.55,1420.31,1420.32,1300.0,1408.7487,1408.7487,1402.5865,1402.5964,1300.0
2020-05-01 10:20:00,1419.29,1425.66,1419.29,1421.04,1100.0,1401.5793,1407.8698,1401.5793,1403.3074,1100.0
2020-05-01 10:25:00,1423.13,1427.08,1421.18,1424.27,2700.0,1405.3713,1409.2721,1403.4457,1406.4971,2700.0
2020-05-01 10:30:00,1424.44,1425.83,1418.8,1424.98,2413.0,1406.665,1408.0377,1401.0954,1407.1983,2413.0
2020-05-01 10:35:00,1424.26,1429.67,1424.26,1427.41,1300.0,1406.4872,1411.8297,1406.4872,1409.5979,1300.0
2020-05-01 10:40:00,1429.02,1431.74,1427.49,1427.74,1600.0,1411.1879,1413.8739,1409.6769,1409.9238,1600.0
2020-05-01 10:45:00,1427.95,1429.54,1425.38,1429.54,1900.0,1410.1312,1411.7014,1407.5933,1411.7014,1900.0
2020-05-01 10:50:00,1429.0,1443.01,1428.99,1438.5,2500.0,1411.1681,1425.0033,1411.1582,1420.5496,2500.0
2020-05-01 10:55:00,1435.81,1439.55,1434.02,1438.21,1700.0,1417.8931,1421.5865,1416.1255,1420.2632,1700.0
2020-05-01 11:00:00,1435.43,1442.26,1432.18,1439.21,2009.0,1417.5179,1424.2626,1414.3084,1421.2507,2009.0
2020-05-01 11:05:00,1435.89,1439.0,1435.89,1438.99,500.0,1417.9721,1421.0433,1417.9721,1421.0334,500.0
2020-05-01 11:10:00,1438.99,1443.99,1438.88,1439.21,3000.0,1421.0334,1425.971,1420.9248,1421.2507,3000.0
2020-05-01 11:15:00,1441.46,1441.46,1439.55,1439.66,1100.0,1423.4726,1423.4726,1421.5865,1421.6951,1100.0
2020-05-01 11:20:00,1438.93,1438.97,1430.81,1430.82,4157.0,1420.9742,1421.0137,1412.9555,1412.9654,4157.0
2020-05-01 11:25:00,1432.2,1438.44,1428.31,1433.94,3362.0,1414.3282,1420.4903,1410.4867,1416.0465,3362.0
2020-05-01 11:30:00,1431.6,1431.78,1427.9,1428.49,1952.0,1413.7357,1413.9134,1410.0818,1410.6645,1952.0
2020-05-01 11:35:00,1430.0,1434.51,1430.0,1430.02,2794.0,1412.1556,1416.6093,1412.1556,1412.1754,2794.0
2020-05-01 11:40:00,1430.0,1432.87,1428.08,1428.09,2576.0,1412.1556,1414.9898,1410.2596,1410.2695,2576.0
2020-05-01 11:45:00,1429.08,1429.09,1422.47,1422.48,3753.0,1411.2471,1411.257,1404.7196,1404.7295,3753.0
2020-05-01 11:50:00,1424.76,1426.22,1420.98,1423.4,1600.0,1406.981,1408.4228,1403.2482,1405.638,1600.0
2020-05-01 11:55:00,1422.23,1424.94,1420.51,1423.63,2553.0,1404.4826,1407.1588,1402.784,1405.8651,2553.0
2020-05-01 12:00:00,1421.15,1429.0,1421.14,1429.0,3371.0,1403.4161,1411.1681,1403.4062,1411.1681,3371.0
2020-05-01 12:05:00,1428.29,1435.07,1428.28,1430.06,6438.0,1410.467,1417.1624,1410.4571,1412.2149,6438.0
2020-05-01 12:10:00,1432.5,1441.3,1432.49,1436.98,2584.0,1414.6244,1423.3146,1414.6145,1419.0485,2584.0
2020-05-01 12:15:00,1436.99,1436.99,1431.43,1431.66,1234.0,1419.0584,1419.0584,1413.5678,1413.7949,1234.0
2020-05-01 12:20:00,1430.03,1431.01,1427.98,1428.47,1139.0,1412.1852,1413.153,1410.1608,1410.6447,1139.0
2020-05-01 12:25:00,1426.31,1428.56,1425.89,1425.89,1300.0,1408.5117,1410.7336,1408.0969,1408.0969,1300.0
2020-05-01 12:30:00,1426.45,1431.48,1422.95,1431.47,4615.0,1408.6499,1413.6172,1405.1936,1413.6073,4615.0
2020-05-01 12:35:00,1431.16,1431.17,1425.0,1428.64,1069.0,1413.3011,1413.311,1407.218,1410.8126,1069.0
2020-05-01 12:40:00,1427.0,1434.0,1425.01,1434.0,4486.0,1409.1931,1416.1057,1407.2279,1416.1057,4486.0
2020-05-01 12:45:00,1432.3,1434.95,1431.11,1432.91,1664.0,1414.4269,1417.0439,1413.2518,1415.0293,1664.0
2020-05-01 12:50:00,1432.62,1433.47,1432.29,1433.24,1925.0,1414.7429,1415.5823,1414.417,1415.3552,1925.0
2020-05-01 12:55:00,1433.26,1434.94,1432.85,1433.12,1172.0,1415.3749,1417.034,1414.9701,1415.2367,1172.0
2020-05-01 13:00:00,1432.73,1436.88,1432.73,1436.88,800.0,1414.8516,1418.9498,1414.8516,1418.9498,800.0
2020-05-01 13:05:00,1436.29,1437.0,1435.04,1435.78,2000.0,1418.3671,1419.0683,1417.1327,1417.8635,2000.0
2020-05-01 13:10:00,1436.52,1436.63,1433.57,1434.96,1073.0,1418.5943,1418.7029,1415.6811,1417.0537,1073.0
2020-05-01 13:15:00,1435.45,1435.46,1434.05,1434.82,2300.0,1417.5376,1417.5475,1416.1551,1416.9155,2300.0
2020-05-01 13:20:00,1436.1,1439.26,1435.98,1439.26,1153.0,1418.1795,1421.3001,1418.061,1421.3001,1153.0
2020-05-01 13:25:00,1440.14,1440.7,1438.83,1439.7,1300.0,1422.1691,1422.7221,1420.8754,1421.7346,1300.0
2020-05-01 13:30:00,1440.67,1444.67,1439.58,1443.44,800.0,1422.6925,1426.6426,1421.6161,1425.4279,800.0
2020-05-01 13:35:00,1442.55,1443.59,1439.96,1441.0,4770.0,1424.549,1425.576,1421.9913,1423.0184,4770.0
2020-05-01 13:40:00,1441.0,1443.74,1440.99,1442.0,1400.0,1423.0184,1425.7242,1423.0085,1424.0059,1400.0
2020-05-01 13:45:00,1440.0,1441.03,1440.0,1440.43,1207.0,1422.0308,1423.048,1422.0308,1422.4555,1207.0
2020-05-01 13:50:00,1440.93,1442.0,1439.68,1441.78,3400.0,1422.9492,1424.0059,1421.7148,1423.7886,3400.0
2020-05-01 13:55:00,1441.34,1441.86,1436.01,1436.01,5299.0,1423.3541,1423.8676,1418.0906,1418.0906,5299.0
2020-05-01 14:00:00,1436.0,1440.71,1436.0,1440.71,3200.0,1418.0807,1422.732,1418.0807,1422.732,3200.0
2020-05-01 14:05:00,1440.89,1441.73,1438.73,1438.73,1366.0,1422.9097,1423.7392,1420.7767,1420.7767,1366.0
2020-05-01 14:10:00,1438.77,1438.77,1436.18,1437.85,1700.0,1420.8162,1420.8162,1418.2585,1419.9077,1700.0
2020-05-01 14:15:00,1436.13,1438.7,1436.02,1436.95,1513.0,1418.2091,1420.7471,1418.1005,1419.0189,1513.0
2020-05-01 14:20:00,1439.15,1439.99,1438.96,1438.96,550.0,1421.1914,1422.021,1421.0038,1421.0038,550.0
2020-05-01 14:25:00,1439.74,1439.74,1439.74,1439.74,100.0,1421.7741,1421.7741,1421.7741,1421.7741,100.0
2020-05-01 14:30:00,1438.22,1438.23,1436.2,1436.2,900.0,1420.273,1420.2829,1418.2783,1418.2783,900.0
2020-05-01 14:35:00,1437.43,1441.9,1436.46,1441.9,800.0,1419.4929,1423.9071,1418.535,1423.9071,800.0
2020-05-01 14:40:00,1441.37,1442.66,1437.42,1437.42,1538.0,1423.3837,1424.6576,1419.483,1419.483,1538.0
2020-05-01 14:45:00,1438.99,1438.99,1436.87,1436.87,900.0,1421.0334,1421.0334,1418.9399,1418.9399,900.0
2020-05-01 14:50:00,1436.88,1437.02,1435.02,1437.02,1313.0,1418.9498,1419.088,1417.113,1419.088,1313.0
2020-05-01 14:55:00,1436.41,1439.72,1436.41,1438.78,3526.0,1418.4856,1421.7543,1418.4856,1420.8261,3526.0
2020-05-01 15:00:00,1438.02,1439.2,1434.93,1434.93,1700.0,1420.0755,1421.2408,1417.0241,1417.0241,1700.0
2020-05-01 15:05:00,1433.39,1435.98,1432.99,1435.97,2847.0,1415.5033,1418.061,1415.1083,1418.0511,2847.0
2020-05-01 15:10:00,1436.99,1443.66,1436.99,1443.44,900.0,1419.0584,1425.6452,1419.0584,1425.4279,900.0
2020-05-01 15:15:00,1443.44,1445.38,1442.55,1442.55,1700.0,1425.4279,1427.3437,1424.549,1424.549,1700.0
2020-05-01 15:20:00,1445.74,1445.9,1441.49,1442.54,800.0,1427.6992,1427.8572,1423.5022,1424.5391,800.0
2020-05-01 15:25:00,1441.29,1443.89,1440.87,1443.12,3293.0,1423.3047,1425.8723,1422.89,1425.1119,3293.0
2020-05-01 15:30:00,1443.91,1446.23,1440.02,1440.02,3490.0,1425.892,1428.1831,1422.0506,1422.0506,3490.0
2020-05-01 15:35:00,1441.95,1447.01,1440.65,1447.0,3950.0,1423.9565,1428.9534,1422.6727,1428.9435,3950.0
2020-05-01 15:40:00,1448.56,1449.49,1444.51,1445.37,4000.0,1430.484,1431.4024,1426.4846,1427.3338,4000.0
2020-05-01 15:45:00,1445.07,1448.94,1443.72,1448.44,5742.0,1427.0376,1430.8593,1425.7044,1430.3655,5742.0
2020-05-01 15:50:00,1447.2,1449.44,1442.16,1445.54,8469.0,1429.141,1431.353,1424.1639,1427.5017,8469.0
2020-05-01 15:55:00,1447.26,1450.99,1445.7,1449.99,14227.0,1429.2002,1432.8837,1427.6597,1431.8962,14227.0
2020-05-04 09:30:00,1415.73,1420.75,1402.51,1404.54,8974.0,1398.0637,1403.021,1385.0087,1387.0133,8974.0
2020-05-04 09:35:00,1404.53,1408.91,1388.51,1406.59,16444.0,1387.0035,1391.3288,1371.1834,1389.0377,16444.0
2020-05-04 09:40:00,1406.67,1418.03,1398.11,1406.3,6502.0,1389.1167,1400.335,1380.6636,1388.7514,6502.0
2020-05-04 09:45:00,1406.53,1417.32,1406.06,1414.0,4019.0,1388.9785,1399.6338,1388.5144,1396.3553,4019.0
2020-05-04 09:50:00,1411.15,1431.17,1411.14,1426.38,9579.0,1393.5408,1413.311,1393.531,1408.5808,9579.0
2020-05-04 09:55:00,1424.49,1426.66,1416.72,1416.72,2400.0,1406.7144,1408.8573,1399.0413,1399.0413,2400.0
2020-05-04 10:00:00,1423.96,1429.56,1420.4,1421.32,1500.0,1406.191,1411.7211,1402.6754,1403.5839,1500.0
2020-05-04 10:05:00,1428.0,1430.0,1425.15,1428.02,3899.0,1410.1806,1412.1556,1407.3661,1410.2003,3899.0
2020-05-04 10:10:00,1426.7,1432.86,1426.7,1431.0,3457.0,1408.8968,1414.9799,1408.8968,1413.1431,3457.0
2020-05-04 10:15:00,1431.49,1442.86,1431.3,1440.02,5579.0,1413.627,1424.8551,1413.4394,1422.0506,5579.0
2020-05-04 10:20:00,1437.88,1444.4,1434.55,1437.54,2673.0,1419.9373,1426.3759,1416.6488,1419.6015,2673.0
2020-05-04 10:25:00,1437.63,1443.34,1437.48,1443.33,1900.0,1419.6904,1425.3292,1419.5423,1425.3193,1900.0
2020-05-04 10:30:00,1444.45,1445.32,1432.8,1437.19,7338.0,1426.4253,1427.2844,1414.9207,1419.2559,7338.0
2020-05-04 10:35:00,1439.14,1442.01,1432.99,1440.0,6000.0,1421.1816,1424.0158,1415.1083,1422.0308,6000.0
2020-05-04 10:40:00,1437.52,1439.91,1433.43,1437.24,2600.0,1419.5818,1421.942,1415.5428,1419.3053,2600.0
2020-05-04 10:45:00,1437.59,1437.59,1431.68,1433.53,1100.0,1419.6509,1419.6509,1413.8147,1415.6416,1100.0
2020-05-04 10:50:00,1433.86,1435.64,1422.0,1432.07,1500.0,1415.9675,1417.7252,1404.2554,1414.1998,1500.0
2020-05-04 10:55:00,1429.37,1429.37,1422.01,1422.67,400.0,1411.5335,1411.5335,1404.2653,1404.9171,400.0
2020-05-04 11:00:00,1422.01,1428.76,1422.01,1428.76,200.0,1404.2653,1410.9311,1404.2653,1410.9311,200.0
2020-05-04 11:05:00,1427.17,1429.48,1426.0,1426.0,400.0,1409.3609,1411.6421,1408.2055,1408.2055,400.0
2020-05-04 11:10:00,1423.46,1426.0,1420.22,1420.71,2030.0,1405.6972,1408.2055,1402.4977,1402.9815,2030.0
2020-05-04 11:15:00,1421.67,1424.69,1417.15,1420.46,600.0,1403.9296,1406.9119,1399.466,1402.7347,600.0
2020-05-04 11:20:00,1419.14,1421.69,1418.29,1419.03,1105.0,1401.4311,1403.9493,1400.5917,1401.3225,1105.0
2020-05-04 11:25:00,1420.46,1420.86,1414.96,1416.47,5532.0,1402.7347,1403.1297,1397.3033,1398.7945,5532.0
2020-05-04 11:30:00,1416.2,1424.22,1415.78,1419.4,4200.0,1398.5278,1406.4477,1398.1131,1401.6879,4200.0
2020-05-04 11:35:00,1421.03,1427.65,1421.03,1424.4,591.0,1403.2976,1409.8349,1403.2976,1406.6255,591.0
2020-05-04 11:40:00,1423.53,1427.92,1421.12,1424.4,500.0,1405.7664,1410.1016,1403.3864,1406.6255,500.0
2020-05-04 11:45:00,1426.98,1426.98,1423.78,1423.78,700.0,1409.1733,1409.1733,1406.0132,1406.0132,700.0
2020-05-04 11:50:00,1421.92,1429.03,1421.92,1428.38,1000.0,1404.1764,1411.1977,1404.1764,1410.5558,1000.0
2020-05-04 11:55:00,1428.02,1428.02,1423.15,1426.37,3600.0,1410.2003,1410.2003,1405.3911,1408.5709,3600.0
2020-05-04 12:00:00,1425.13,1428.46,1424.29,1427.84,2436.0,1407.3464,1410.6348,1406.5169,1410.0226,2436.0
2020-05-04 12:05:00,1426.45,1426.46,1424.59,1425.0,1300.0,1408.6499,1408.6598,1406.8131,1407.218,1300.0
2020-05-04 12:10:00,1424.7,1427.61,1422.79,1423.38,1005.0,1406.9218,1409.7954,1405.0356,1405.6182,1005.0
2020-05-04 12:15:00,1423.74,1423.74,1421.43,1421.44,200.0,1405.9737,1405.9737,1403.6926,1403.7024,200.0
2020-05-04 12:20:00,1422.18,1423.98,1422.17,1423.98,700.0,1404.4332,1406.2107,1404.4233,1406.2107,700.0
2020-05-04 12:25:00,1426.02,1428.05,1424.27,1428.05,544.0,1408.2253,1410.23,1406.4971,1410.23,544.0
2020-05-04 12:30:00,1425.31,1426.86,1425.04,1426.44,1700.0,1407.5241,1409.0548,1407.2575,1408.64,1700.0
2020-05-04 12:35:00,1427.31,1427.31,1422.56,1422.57,489.0,1409.4992,1409.4992,1404.8085,1404.8183,489.0
2020-05-04 12:40:00,1423.22,1423.33,1418.24,1423.32,3766.0,1405.4602,1405.5689,1400.5424,1405.559,3766.0
2020-05-04 12:45:00,1421.77,1422.71,1421.76,1422.51,300.0,1404.0283,1404.9566,1404.0184,1404.7591,300.0
2020-05-04 12:50:00,1420.06,1420.07,1417.5,1417.85,611.0,1402.3397,1402.3495,1399.8116,1400.1572,611.0
2020-05-04 12:55:00,1419.62,1424.08,1419.61,1422.63,1400.0,1401.9051,1406.3095,1401.8953,1404.8776,1400.0
2020-05-04 13:00:00,1423.68,1423.94,1422.5,1422.5,700.0,1405.9145,1406.1712,1404.7492,1404.7492,700.0
2020-05-04 13:05:00,1422.05,1422.68,1421.1,1421.1,600.0,1404.3048,1404.927,1403.3667,1403.3667,600.0
2020-05-04 13:10:00,1420.31,1420.47,1416.01,1417.74,1200.0,1402.5865,1402.7445,1398.3402,1400.0486,1200.0
2020-05-04 13:15:00,1415.31,1416.36,1411.41,1414.03,2700.0,1397.6489,1398.6858,1393.7976,1396.3849,2700.0
2020-05-04 13:20:00,1412.57,1415.53,1412.56,1414.64,600.0,1394.9431,1397.8662,1394.9332,1396.9873,600.0
2020-05-04 13:25:00,1414.77,1415.53,1413.01,1413.42,3100.0,1397.1157,1397.8662,1395.3776,1395.7825,3100.0
2020-05-04 13:30:00,1414.13,1414.35,1411.87,1413.25,600.0,1396.4837,1396.7009,1394.2519,1395.6146,600.0
2020-05-04 13:35:00,1413.05,1413.48,1410.32,1410.33,4101.0,1395.4171,1395.8418,1392.7212,1392.7311,4101.0
2020-05-04 13:40:00,1409.09,1409.1,1409.09,1409.09,100.0,1391.5065,1391.5164,1391.5065,1391.5065,100.0
2020-05-04 13:45:00,1410.0,1412.55,1410.0,1412.55,3644.0,1392.4052,1394.9234,1392.4052,1394.9234,3644.0
2020-05-04 13:50:00,1412.27,1412.28,1408.61,1408.61,1126.0,1394.6469,1394.6567,1391.0325,1391.0325,1126.0
2020-05-04 13:55:00,1408.07,1408.08,1406.58,1406.59,300.0,1390.4993,1390.5092,1389.0279,1389.0377,300.0
2020-05-04 14:00:00,1404.02,1405.98,1403.29,1404.95,5257.0,1386.4998,1388.4354,1385.7789,1387.4182,5257.0
2020-05-04 14:05:00,1404.88,1406.77,1404.73,1404.73,3466.0,1387.3491,1389.2155,1387.201,1387.201,3466.0
2020-05-04 14:10:00,1404.04,1408.73,1404.03,1406.94,2600.0,1386.5196,1391.151,1386.5097,1389.3834,2600.0
2020-05-04 14:15:00,1405.23,1406.75,1405.23,1406.75,200.0,1387.6947,1389.1957,1387.6947,1389.1957,200.0
2020-05-04 14:20:00,1404.83,1407.08,1403.68,1407.08,600.0,1387.2997,1389.5216,1386.1641,1389.5216,600.0
2020-05-04 14:25:00,1405.57,1406.34,1404.8,1405.34,692.0,1388.0305,1388.7909,1387.2701,1387.8033,692.0
2020-05-04 14:30:00,1406.6,1408.36,1406.6,1406.91,1777.0,1389.0476,1390.7857,1389.0476,1389.3538,1777.0
2020-05-04 14:35:00,1406.76,1410.43,1406.75,1410.42,1643.0,1389.2056,1392.8298,1389.1957,1392.82,1643.0
2020-05-04 14:40:00,1409.13,1412.05,1409.12,1412.05,1000.0,1391.546,1394.4296,1391.5362,1394.4296,1000.0
2020-05-04 14:45:00,1411.46,1412.55,1410.59,1411.89,4046.0,1393.847,1394.9234,1392.9878,1394.2716,4046.0
2020-05-04 14:50:00,1411.99,1414.23,1409.97,1410.62,5861.0,1394.3704,1396.5824,1392.3756,1393.0175,5861.0
2020-05-04 14:55:00,1411.69,1412.13,1409.66,1411.93,3900.0,1394.0741,1394.5086,1392.0694,1394.3111,3900.0
2020-05-04 15:00:00,1410.95,1411.31,1408.14,1410.34,3500.0,1393.3433,1393.6988,1390.5684,1392.741,3500.0
2020-05-04 15:05:00,1408.63,1411.83,1408.63,1411.63,1986.0,1391.0523,1394.2124,1391.0523,1394.0149,1986.0
2020-05-04 15:10:00,1411.88,1413.8,1411.77,1412.06,4200.0,1394.2617,1396.1578,1394.1531,1394.4395,4200.0
2020-05-04 15:15:00,1411.5,1417.1,1411.5,1417.1,2544.0,1393.8865,1399.4166,1393.8865,1399.4166,2544.0
2020-05-04 15:20:00,1415.49,1416.1,1413.34,1415.21,2986.0,1397.8267,1398.4291,1395.7035,1397.5502,2986.0
2020-05-04 15:25:00,1414.25,1419.25,1414.18,1417.97,2800.0,1396.6022,1401.5398,1396.533,1400.2757,2800.0
2020-05-04 15:30:00,1417.03,1419.01,1416.97,1417.56,2900.0,1399.3475,1401.3028,1399.2882,1399.8709,2900.0
2020-05-04 15:35:00,1416.7,1417.34,1413.04,1416.25,4300.0,1399.0216,1399.6536,1395.4073,1398.5772,4300.0
2020-05-04 15:40:00,1415.69,1416.22,1410.16,1411.76,4947.0,1398.0242,1398.5476,1392.5632,1394.1432,4947.0
2020-05-04 15:45:00,1411.5,1412.64,1409.58,1410.76,3500.0,1393.8865,1395.0122,1391.9904,1393.1557,3500.0
2020-05-04 15:50:00,1409.82,1411.74,1406.34,1408.89,6000.0,1392.2274,1394.1235,1388.7909,1391.309,6000.0
2020-05-04 15:55:00,1408.32,1415.5,1408.31,1410.36,13358.0,1390.7462,1397.8366,1390.7363,1392.7607,13358.0
2020-05-05 09:30:00,1443.25,1444.97,1436.74,1436.74,7467.0,1425.2403,1426.9388,1418.8115,1418.8115,7467.0
2020-05-05 09:35:00,1442.31,1443.46,1430.01,1430.01,2300.0,1424.312,1425.4477,1412.1655,1412.1655,2300.0
2020-05-05 09:40:00,1432.55,1436.16,1430.04,1430.04,1725.0,1414.6738,1418.2388,1412.1951,1412.1951,1725.0
2020-05-05 09:45:00,1434.79,1438.79,1433.61,1437.25,2300.0,1416.8858,1420.8359,1415.7206,1419.3152,2300.0
2020-05-05 09:50:00,1437.63,1444.43,1436.01,1442.11,3490.0,1419.6904,1426.4056,1418.0906,1424.1145,3490.0
2020-05-05 09:55:00,1439.48,1441.3,1430.0,1440.57,2700.0,1421.5173,1423.3146,1412.1556,1422.5937,2700.0
2020-05-05 10:00:00,1440.84,1446.37,1438.72,1439.08,9400.0,1422.8604,1428.3213,1420.7668,1421.1223,9400.0
2020-05-05 10:05:00,1440.96,1443.91,1435.01,1441.13,1825.0,1422.9789,1425.892,1417.1031,1423.1467,1825.0
2020-05-05 10:10:00,1439.76,1439.76,1433.47,1439.03,1800.0,1421.7938,1421.7938,1415.5823,1421.0729,1800.0
2020-05-05 10:15:00,1438.92,1438.92,1423.76,1428.96,2600.0,1420.9643,1420.9643,1405.9935,1411.1286,2600.0
2020-05-05 10:20:00,1425.23,1433.86,1425.23,1433.85,2602.0,1407.4451,1415.9675,1407.4451,1415.9576,2602.0
2020-05-05 10:25:00,1428.11,1433.02,1428.11,1430.47,1000.0,1410.2892,1415.1379,1410.2892,1412.6198,1000.0
2020-05-05 10:30:00,1430.31,1433.15,1428.39,1432.35,1430.0,1412.4618,1415.2663,1410.5657,1414.4763,1430.0
2020-05-05 10:35:00,1431.38,1431.39,1425.52,1428.67,3400.0,1413.5184,1413.5283,1407.7315,1410.8422,3400.0
2020-05-05 10:40:00,1427.51,1428.75,1423.75,1424.63,2075.0,1409.6967,1410.9212,1405.9836,1406.8526,2075.0
2020-05-05 10:45:00,1423.2,1423.33,1411.95,1413.0,4400.0,1405.4405,1405.5689,1394.3309,1395.3678,4400.0
2020-05-05 10:50:00,1415.25,1422.22,1415.25,1422.01,1900.0,1397.5897,1404.4727,1397.5897,1404.2653,1900.0
2020-05-05 10:55:00,1423.82,1425.65,1420.2,1420.2,3258.0,1406.0527,1407.8599,1402.4779,1402.4779,3258.0
2020-05-05 11:00:00,1419.9,1423.49,1417.62,1421.73,2477.0,1402.1817,1405.7269,1399.9301,1403.9888,2477.0
2020-05-05 11:05:00,1420.1,1423.37,1420.09,1420.29,1800.0,1402.3792,1405.6084,1402.3693,1402.5668,1800.0
2020-05-05 11:10:00,1420.24,1421.64,1415.24,1418.4,1400.0,1402.5174,1403.8999,1397.5798,1400.7004,1400.0
2020-05-05 11:15:00,1416.82,1419.36,1411.45,1415.72,2456.0,1399.1401,1401.6484,1393.8371,1398.0538,2456.0
2020-05-05 11:20:00,1416.87,1424.31,1416.86,1424.31,662.0,1399.1895,1406.5366,1399.1796,1406.5366,662.0
2020-05-05 11:25:00,1422.02,1423.76,1420.47,1421.91,1932.0,1404.2752,1405.9935,1402.7445,1404.1666,1932.0
2020-05-05 11:30:00,1422.81,1423.03,1419.0,1419.73,1939.0,1405.0553,1405.2726,1401.2929,1402.0138,1939.0
2020-05-05 11:35:00,1419.49,1420.58,1418.01,1419.01,1100.0,1401.7768,1402.8532,1400.3152,1401.3028,1100.0
2020-05-05 11:40:00,1421.27,1422.43,1420.26,1421.16,4400.0,1403.5346,1404.6801,1402.5372,1403.4259,4400.0
2020-05-05 11:45:00,1420.57,1423.35,1419.5,1422.41,3200.0,1402.8433,1405.5886,1401.7866,1404.6603,3200.0
2020-05-05 11:50:00,1423.58,1423.59,1419.26,1420.47,1511.0,1405.8157,1405.8256,1401.5496,1402.7445,1511.0
2020-05-05 11:55:00,1421.49,1421.71,1419.22,1421.43,2786.0,1403.7518,1403.9691,1401.5101,1403.6926,2786.0
2020-05-05 12:00:00,1421.43,1421.92,1418.21,1419.22,2653.0,1403.6926,1404.1764,1400.5127,1401.5101,2653.0
2020-05-05 12:05:00,1419.21,1421.22,1417.15,1419.14,2638.0,1401.5003,1403.4852,1399.466,1401.4311,2638.0
2020-05-05 12:10:00,1417.36,1418.47,1416.15,1416.15,2019.0,1399.6734,1400.7695,1398.4784,1398.4784,2019.0
2020-05-05 12:15:00,1417.91,1419.67,1416.17,1418.11,1752.0,1400.2165,1401.9545,1398.4982,1400.414,1752.0
2020-05-05 12:20:00,1417.59,1418.9,1411.01,1411.85,2386.0,1399.9005,1401.1941,1393.4026,1394.2321,2386.0
2020-05-05 12:25:00,1413.72,1414.2,1410.02,1410.9,2563.0,1396.0788,1396.5528,1392.4249,1393.294,2563.0
2020-05-05 12:30:00,1412.12,1412.26,1410.66,1412.21,1804.0,1394.4987,1394.637,1393.057,1394.5876,1804.0
2020-05-05 12:35:00,1412.21,1412.44,1405.19,1410.16,4400.0,1394.5876,1394.8147,1387.6552,1392.5632,4400.0
2020-05-05 12:40:00,1409.94,1410.16,1405.7,1407.45,2661.0,1392.3459,1392.5632,1388.1589,1389.887,2661.0
2020-05-05 12:45:00,1405.7,1407.99,1405.7,1406.76,2814.0,1388.1589,1390.4203,1388.1589,1389.2056,2814.0
2020-05-05 12:50:00,1406.77,1406.79,1406.01,1406.79,797.0,1389.2155,1389.2352,1388.465,1389.2352,797.0
2020-05-05 12:55:00,1406.68,1406.79,1405.77,1406.79,600.0,1389.1266,1389.2352,1388.228,1389.2352,600.0
2020-05-05 13:00:00,1407.2,1408.28,1406.3,1407.02,1700.0,1389.6401,1390.7067,1388.7514,1389.4624,1700.0
2020-05-05 13:05:00,1405.7,1406.33,1404.01,1404.31,3131.0,1388.1589,1388.781,1386.4899,1386.7862,3131.0
2020-05-05 13:10:00,1404.38,1404.99,1403.87,1404.99,1276.0,1386.8553,1387.4577,1386.3517,1387.4577,1276.0
2020-05-05 13:15:00,1404.89,1404.99,1400.85,1400.86,760.0,1387.359,1387.4577,1383.3694,1383.3792,760.0
2020-05-05 13:20:00,1399.2,1400.26,1398.78,1399.97,2913.0,1381.74,1382.7867,1381.3252,1382.5004,2913.0
2020-05-05 13:25:00,1399.58,1403.39,1398.65,1403.39,1305.0,1382.1152,1385.8777,1381.1968,1385.8777,1305.0
2020-05-05 13:30:00,1401.19,1403.4,1401.19,1402.34,1974.0,1383.7051,1385.8876,1383.7051,1384.8408,1974.0
2020-05-05 13:35:00,1403.36,1403.36,1400.28,1400.29,1530.0,1385.8481,1385.8481,1382.8065,1382.8164,1530.0
2020-05-05 13:40:00,1399.93,1401.16,1398.15,1401.15,4031.0,1382.4609,1383.6755,1380.7031,1383.6656,4031.0
2020-05-05 13:45:00,1400.25,1400.3,1399.04,1399.96,1508.0,1382.7769,1382.8262,1381.582,1382.4905,1508.0
2020-05-05 13:50:00,1401.49,1402.5,1401.2,1401.2,1103.0,1384.0014,1384.9988,1383.715,1383.715,1103.0
2020-05-05 13:55:00,1401.38,1401.7,1398.31,1399.6,1163.0,1383.8928,1384.2088,1380.8611,1382.135,1163.0
2020-05-05 14:00:00,1398.74,1402.08,1396.99,1402.07,4508.0,1381.2857,1384.584,1379.5575,1384.5741,4508.0
2020-05-05 14:05:00,1400.01,1401.69,1399.7,1400.85,3698.0,1382.5399,1384.1989,1382.2337,1383.3694,3698.0
2020-05-05 14:10:00,1400.03,1401.74,1399.02,1400.81,2843.0,1382.5596,1384.2483,1381.5622,1383.3299,2843.0
2020-05-05 14:15:00,1400.36,1401.25,1399.24,1400.25,2831.0,1382.8855,1383.7644,1381.7795,1382.7769,2831.0
2020-05-05 14:20:00,1400.18,1401.25,1399.22,1400.5,3700.0,1382.7077,1383.7644,1381.7597,1383.0237,3700.0
2020-05-05 14:25:00,1401.19,1401.2,1399.61,1399.82,1407.0,1383.7051,1383.715,1382.1448,1382.3522,1407.0
2020-05-05 14:30:00,1399.83,1400.52,1399.0,1399.02,9068.0,1382.3621,1383.0435,1381.5425,1381.5622,9068.0
2020-05-05 14:35:00,1398.85,1399.28,1396.2,1396.2,1200.0,1381.3943,1381.819,1378.7774,1378.7774,1200.0
2020-05-05 14:40:00,1396.55,1397.52,1395.0,1396.56,1553.0,1379.123,1380.0809,1377.5924,1379.1329,1553.0
2020-05-05 14:45:00,1399.31,1401.5,1399.3,1401.5,700.0,1381.8486,1384.0113,1381.8387,1384.0113,700.0
2020-05-05 14:50:00,1400.32,1403.89,1400.31,1402.29,1004.0,1382.846,1386.3714,1382.8361,1384.7914,1004.0
2020-05-05 14:55:00,1404.19,1404.19,1399.35,1399.35,2350.0,1386.6677,1386.6677,1381.8881,1381.8881,2350.0
2020-05-05 15:00:00,1399.9,1399.9,1397.28,1398.08,400.0,1382.4312,1382.4312,1379.8439,1380.6339,400.0
2020-05-05 15:05:00,1398.04,1398.18,1395.05,1396.19,1305.0,1380.5944,1380.7327,1377.6417,1378.7675,1305.0
2020-05-05 15:10:00,1394.89,1400.94,1394.89,1400.01,1410.0,1377.4837,1383.4582,1377.4837,1382.5399,1410.0
2020-05-05 15:15:00,1400.01,1400.01,1392.99,1395.01,2500.0,1382.5399,1382.5399,1375.6075,1377.6022,2500.0
2020-05-05 15:20:00,1395.65,1395.88,1391.16,1395.88,3051.0,1378.2343,1378.4614,1373.8003,1378.4614,3051.0
2020-05-05 15:25:00,1394.94,1397.27,1390.0,1392.37,4900.0,1377.5331,1379.834,1372.6548,1374.9952,4900.0
2020-05-05 15:30:00,1390.81,1394.55,1390.04,1391.49,3551.0,1373.4547,1377.148,1372.6943,1374.1262,3551.0
2020-05-05 15:35:00,1391.52,1391.52,1383.85,1385.88,3745.0,1374.1558,1374.1558,1366.5815,1368.5862,3745.0
2020-05-05 15:40:00,1386.27,1390.34,1385.77,1390.34,1600.0,1368.9713,1372.9905,1368.4775,1372.9905,1600.0
2020-05-05 15:45:00,1389.64,1393.55,1388.86,1393.55,3100.0,1372.2993,1376.1605,1371.529,1376.1605,3100.0
2020-05-05 15:50:00,1395.67,1396.2,1391.17,1393.05,4500.0,1378.254,1378.7774,1373.8102,1375.6667,4500.0
2020-05-05 15:55:00,1390.45,1394.9,1390.03,1393.07,7269.0,1373.0991,1377.4936,1372.6844,1375.6865,7269.0
2020-05-06 09:30:00,1397.46,1414.75,1397.46,1406.97,6672.0,1380.0217,1397.0959,1380.0217,1389.413,6672.0
2020-05-06 09:35:00,1409.98,1414.91,1401.93,1411.14,2210.0,1392.3854,1397.2539,1384.4359,1393.531,2210.0
2020-05-06 09:40:00,1411.14,1416.36,1405.03,1405.03,1400.0,1393.531,1398.6858,1387.4972,1387.4972,1400.0
2020-05-06 09:45:00,1405.85,1413.04,1402.29,1406.09,1975.0,1388.307,1395.4073,1384.7914,1388.544,1975.0
2020-05-06 09:50:00,1404.59,1405.63,1389.86,1392.24,6200.0,1387.0627,1388.0897,1372.5165,1374.8668,6200.0
2020-05-06 09:55:00,1390.87,1391.42,1380.0,1385.6,4354.0,1373.5139,1374.057,1362.7796,1368.3097,4354.0
2020-05-06 10:00:00,1381.93,1392.99,1381.24,1382.0,8508.0,1364.6855,1375.6075,1364.0041,1364.7546,8508.0
2020-05-06 10:05:00,1380.03,1383.94,1377.51,1381.44,900.0,1362.8092,1366.6704,1360.3206,1364.2016,900.0
2020-05-06 10:10:00,1379.17,1382.9,1375.01,1380.87,2500.0,1361.9599,1365.6434,1357.8518,1363.6387,2500.0
2020-05-06 10:15:00,1380.88,1382.64,1377.96,1378.87,1510.0,1363.6486,1365.3866,1360.765,1361.6637,1510.0
2020-05-06 10:20:00,1378.08,1380.02,1373.05,1377.71,9068.0,1360.8835,1362.7993,1355.9163,1360.5181,9068.0
2020-05-06 10:25:00,1377.96,1383.61,1377.52,1380.98,3497.0,1360.765,1366.3445,1360.3305,1363.7473,3497.0
2020-05-06 10:30:00,1382.47,1390.77,1382.33,1390.77,1762.0,1365.2187,1373.4152,1365.0805,1373.4152,1762.0
2020-05-06 10:35:00,1384.92,1389.5,1382.86,1389.04,2385.0,1367.6382,1372.161,1365.6039,1371.7067,2385.0
2020-05-06 10:40:00,1386.7,1390.76,1381.31,1390.76,3815.0,1369.3959,1373.4053,1364.0732,1373.4053,3815.0
2020-05-06 10:45:00,1390.98,1395.51,1389.29,1391.85,3700.0,1373.6225,1378.096,1371.9536,1374.4817,3700.0
2020-05-06 10:50:00,1391.85,1391.85,1383.78,1389.8,5698.0,1374.4817,1374.4817,1366.5124,1372.4573,5698.0
2020-05-06 10:55:00,1388.49,1393.94,1387.91,1388.27,2600.0,1371.1636,1376.5456,1370.5908,1370.9464,2600.0
2020-05-06 11:00:00,1392.45,1393.79,1388.26,1389.11,2300.0,1375.0742,1376.3975,1370.9365,1371.7759,2300.0
2020-05-06 11:05:00,1389.88,1391.2,1386.16,1389.59,2414.0,1372.5363,1373.8398,1368.8627,1372.2499,2414.0
2020-05-06 11:10:00,1391.48,1392.53,1385.6,1386.42,4488.0,1374.1163,1375.1532,1368.3097,1369.1194,4488.0
2020-05-06 11:15:00,1386.73,1387.44,1385.54,1386.11,1900.0,1369.4256,1370.1267,1368.2504,1368.8133,1900.0
2020-05-06 11:20:00,1385.94,1386.42,1381.2,1381.43,1700.0,1368.6454,1369.1194,1363.9646,1364.1917,1700.0
2020-05-06 11:25:00,1381.84,1383.43,1379.72,1380.15,6449.0,1364.5966,1366.1667,1362.503,1362.9277,6449.0
2020-05-06 11:30:00,1380.0,1381.0,1376.99,1377.85,1126.0,1362.7796,1363.7671,1359.8071,1360.6564,1126.0
2020-05-06 11:35:00,1379.98,1383.26,1379.18,1383.26,868.0,1362.7598,1365.9989,1361.9698,1365.9989,868.0
2020-05-06 11:40:00,1383.28,1383.28,1380.91,1380.91,612.0,1366.0186,1366.0186,1363.6782,1363.6782,612.0
2020-05-06 11:45:00,1380.12,1381.16,1376.37,1378.71,1200.0,1362.8981,1363.9251,1359.1948,1361.5056,1200.0
2020-05-06 11:50:00,1378.33,1378.33,1373.99,1375.34,1975.0,1361.1304,1361.1304,1356.8445,1358.1777,1975.0
2020-05-06 11:55:00,1375.28,1377.07,1371.04,1372.43,2294.0,1358.1184,1359.8861,1353.9314,1355.304,2294.0
2020-05-06 12:00:00,1372.69,1373.77,1370.0,1372.51,2550.0,1355.5608,1356.6273,1352.9043,1355.383,2550.0
2020-05-06 12:05:00,1373.07,1373.25,1372.02,1372.36,1650.0,1355.936,1356.1138,1354.8991,1355.2349,1650.0
2020-05-06 12:10:00,1372.38,1372.38,1367.25,1370.72,2300.0,1355.2546,1355.2546,1350.1887,1353.6154,2300.0
2020-05-06 12:15:00,1371.87,1376.58,1371.87,1374.81,2639.0,1354.751,1359.4022,1354.751,1357.6543,2639.0
2020-05-06 12:20:00,1371.71,1373.51,1367.81,1373.5,700.0,1354.593,1356.3705,1350.7417,1356.3607,700.0
2020-05-06 12:25:00,1372.03,1375.33,1372.02,1374.51,1100.0,1354.909,1358.1678,1354.8991,1357.3581,1100.0
2020-05-06 12:30:00,1375.1,1375.79,1373.3,1374.46,3085.0,1357.9407,1358.6221,1356.1632,1357.3087,3085.0
2020-05-06 12:35:00,1375.15,1375.16,1370.38,1372.77,1300.0,1357.9901,1357.9999,1353.2796,1355.6398,1300.0
2020-05-06 12:40:00,1372.61,1372.62,1370.27,1372.01,900.0,1355.4818,1355.4916,1353.171,1354.8893,900.0
2020-05-06 12:45:00,1371.21,1373.71,1371.21,1373.24,2620.0,1354.0992,1356.568,1354.0992,1356.1039,2620.0
2020-05-06 12:50:00,1373.3,1374.49,1371.31,1371.31,1100.0,1356.1632,1357.3383,1354.198,1354.198,1100.0
2020-05-06 12:55:00,1369.88,1372.66,1367.56,1369.36,3554.0,1352.7858,1355.5311,1350.4948,1352.2723,3554.0
2020-05-06 13:00:00,1369.47,1369.47,1363.0,1365.38,1400.0,1352.3809,1352.3809,1345.9917,1348.342,1400.0
2020-05-06 13:05:00,1365.63,1366.25,1364.49,1365.47,600.0,1348.5889,1349.2011,1347.4631,1348.4309,600.0
2020-05-06 13:10:00,1365.47,1365.9,1363.0,1364.8,2700.0,1348.4309,1348.8555,1345.9917,1347.7692,2700.0
2020-05-06 13:15:00,1364.64,1366.1,1363.01,1363.71,2100.0,1347.6112,1349.053,1346.0016,1346.6928,2100.0
2020-05-06 13:20:00,1364.19,1366.29,1361.54,1362.04,2201.0,1347.1668,1349.2406,1344.5499,1345.0437,2201.0
2020-05-06 13:25:00,1362.48,1363.17,1361.4,1361.81,1500.0,1345.4782,1346.1596,1344.4117,1344.8165,1500.0
2020-05-06 13:30:00,1362.47,1362.77,1361.89,1362.09,1600.0,1345.4683,1345.7646,1344.8955,1345.093,1600.0
2020-05-06 13:35:00,1362.07,1362.25,1358.66,1358.71,4745.0,1345.0733,1345.251,1341.7058,1341.7552,4745.0
2020-05-06 13:40:00,1360.19,1360.7,1356.0,1357.02,3755.0,1343.2168,1343.7204,1339.079,1340.0863,3755.0
2020-05-06 13:45:00,1358.07,1361.14,1357.97,1359.83,4159.0,1341.1232,1344.1549,1341.0245,1342.8612,4159.0
2020-05-06 13:50:00,1361.38,1365.01,1361.38,1365.01,1584.0,1344.3919,1347.9766,1344.3919,1347.9766,1584.0
2020-05-06 13:55:00,1365.75,1366.65,1361.37,1364.21,2400.0,1348.7074,1349.5961,1344.382,1347.1866,2400.0
2020-05-06 14:00:00,1364.67,1365.58,1362.02,1363.69,3499.0,1347.6408,1348.5395,1345.0239,1346.6731,3499.0
2020-05-06 14:05:00,1363.81,1365.79,1361.49,1365.3,2200.0,1346.7916,1348.7469,1344.5005,1348.263,2200.0
2020-05-06 14:10:00,1366.84,1366.85,1361.22,1364.8,1900.0,1349.7838,1349.7936,1344.2339,1347.7692,1900.0
2020-05-06 14:15:00,1363.96,1370.4,1363.16,1368.05,3434.0,1346.9397,1353.2993,1346.1497,1350.9787,3434.0
2020-05-06 14:20:00,1367.76,1371.86,1367.76,1371.86,1842.0,1350.6923,1354.7411,1350.6923,1354.7411,1842.0
2020-05-06 14:25:00,1373.0,1373.92,1370.55,1371.16,1100.0,1355.8669,1356.7754,1353.4475,1354.0499,1100.0
2020-05-06 14:30:00,1370.14,1374.35,1369.53,1370.73,2769.0,1353.0426,1357.2001,1352.4402,1353.6252,2769.0
2020-05-06 14:35:00,1370.89,1370.89,1363.37,1366.9,4200.0,1353.7832,1353.7832,1346.3571,1349.843,4200.0
2020-05-06 14:40:00,1367.41,1368.13,1363.54,1367.71,2306.0,1350.3467,1351.0577,1346.5249,1350.6429,2306.0
2020-05-06 14:45:00,1368.3,1370.0,1367.58,1370.0,2000.0,1351.2255,1352.9043,1350.5145,1352.9043,2000.0
2020-05-06 14:50:00,1369.25,1369.41,1367.22,1368.78,1300.0,1352.1637,1352.3217,1350.159,1351.6996,1300.0
2020-05-06 14:55:00,1369.15,1371.24,1367.66,1370.11,1915.0,1352.0649,1354.1289,1350.5935,1353.013,1915.0
2020-05-06 15:00:00,1370.41,1373.03,1369.68,1371.07,2400.0,1353.3092,1355.8965,1352.5883,1353.961,2400.0
2020-05-06 15:05:00,1371.76,1373.83,1370.6,1371.8,1200.0,1354.6424,1356.6865,1353.4968,1354.6819,1200.0
2020-05-06 15:10:00,1372.28,1374.0,1371.22,1373.53,2163.0,1355.1559,1356.8544,1354.1091,1356.3903,2163.0
2020-05-06 15:15:00,1374.0,1375.46,1373.68,1374.54,1139.0,1356.8544,1358.2962,1356.5384,1357.3877,1139.0
2020-05-06 15:20:00,1374.02,1375.44,1372.81,1372.9,5316.0,1356.8742,1358.2765,1355.6793,1355.7681,5316.0
2020-05-06 15:25:00,1373.52,1374.85,1372.34,1374.84,7500.0,1356.3804,1357.6938,1355.2151,1357.6839,7500.0
2020-05-06 15:30:00,1373.84,1376.04,1372.92,1373.83,8007.0,1356.6964,1358.869,1355.7879,1356.6865,8007.0
2020-05-06 15:35:00,1373.85,1374.33,1371.68,1372.06,2032.0,1356.7063,1357.1803,1354.5634,1354.9386,2032.0
2020-05-06 15:40:00,1372.8,1373.92,1371.54,1373.46,3600.0,1355.6694,1356.7754,1354.4251,1356.3212,3600.0
2020-05-06 15:45:00,1374.71,1375.17,1367.32,1372.35,10010.0,1357.5556,1358.0098,1350.2578,1355.225,10010.0
2020-05-06 15:50:00,1370.5,1383.99,1370.5,1383.99,11361.0,1353.3981,1366.7198,1353.3981,1366.7198,11361.0
2020-05-06 15:55:00,1383.72,1384.62,1375.0,1378.92,12404.0,1366.4531,1367.3419,1357.8419,1361.713,12404.0
2020-05-07 09:30:00,1392.26,1407.98,1382.0,1403.38,10537.0,1374.8866,1390.4104,1364.7546,1385.8678,10537.0
2020-05-07 09:35:00,1402.94,1412.47,1394.08,1412.47,3800.0,1385.4333,1394.8444,1376.6839,1394.8444,3800.0
2020-05-07 09:40:00,1411.61,1428.0,1408.02,1426.92,3400.0,1393.9951,1410.1806,1390.4499,1409.1141,3400.0
2020-05-07 09:45:00,1423.42,1425.0,1414.17,1418.42,5862.0,1405.6577,1407.218,1396.5232,1400.7201,5862.0
2020-05-07 09:50:00,1418.12,1421.73,1414.18,1419.14,3500.0,1400.4239,1403.9888,1396.533,1401.4311,3500.0
2020-05-07 09:55:00,1419.71,1419.71,1416.31,1417.79,2200.0,1401.994,1401.994,1398.6365,1400.098,2200.0
2020-05-07 10:00:00,1415.25,1418.34,1414.24,1416.5,3688.0,1397.5897,1400.6411,1396.5923,1398.8241,3688.0
2020-05-07 10:05:00,1414.01,1414.01,1408.58,1409.48,3114.0,1396.3652,1396.3652,1391.0029,1391.8917,3114.0
2020-05-07 10:10:00,1410.99,1412.05,1402.29,1409.86,4175.0,1393.3828,1394.4296,1384.7914,1392.2669,4175.0
2020-05-07 10:15:00,1408.72,1412.01,1407.87,1410.74,2096.0,1391.1412,1394.3901,1390.3018,1393.136,2096.0
2020-05-07 10:20:00,1409.52,1410.01,1405.98,1410.01,600.0,1391.9312,1392.4151,1388.4354,1392.4151,600.0
2020-05-07 10:25:00,1411.53,1412.86,1408.15,1408.15,2900.0,1393.9161,1395.2295,1390.5783,1390.5783,2900.0
2020-05-07 10:30:00,1410.31,1412.52,1408.22,1412.27,6657.0,1392.7113,1394.8937,1390.6474,1394.6469,6657.0
2020-05-07 10:35:00,1410.79,1413.28,1407.57,1411.96,10577.0,1393.1853,1395.6443,1390.0055,1394.3407,10577.0
2020-05-07 10:40:00,1413.83,1423.0,1413.29,1423.0,3299.0,1396.1874,1405.243,1395.6541,1405.243,3299.0
2020-05-07 10:45:00,1425.0,1425.0,1416.98,1417.63,3295.0,1407.218,1407.218,1399.2981,1399.94,3295.0
2020-05-07 10:50:00,1417.8,1422.0,1417.13,1419.95,1662.0,1400.1079,1404.2554,1399.4462,1402.231,1662.0
2020-05-07 10:55:00,1419.53,1419.62,1417.37,1418.99,1200.0,1401.8163,1401.9051,1399.6832,1401.283,1200.0
2020-05-07 11:00:00,1419.26,1419.99,1414.0,1416.41,3941.0,1401.5496,1402.2705,1396.3553,1398.7352,3941.0
2020-05-07 11:05:00,1416.92,1417.98,1414.25,1417.98,700.0,1399.2388,1400.2856,1396.6022,1400.2856,700.0
2020-05-07 11:10:00,1418.0,1420.0,1416.85,1418.1,3300.0,1400.3054,1402.2804,1399.1697,1400.4041,3300.0
2020-05-07 11:15:00,1416.95,1420.97,1416.95,1418.99,2325.0,1399.2685,1403.2383,1399.2685,1401.283,2325.0
2020-05-07 11:20:00,1417.04,1419.67,1414.11,1419.67,1415.0,1399.3573,1401.9545,1396.4639,1401.9545,1415.0
2020-05-07 11:25:00,1420.39,1420.99,1418.02,1418.04,2400.0,1402.6655,1403.2581,1400.3251,1400.3449,2400.0
2020-05-07 11:30:00,1418.62,1419.88,1416.63,1416.63,3520.0,1400.9176,1402.1619,1398.9525,1398.9525,3520.0
2020-05-07 11:35:00,1419.25,1419.25,1416.99,1418.0,1500.0,1401.5398,1401.5398,1399.308,1400.3054,1500.0
2020-05-07 11:40:00,1418.0,1421.36,1417.47,1421.36,3700.0,1400.3054,1403.6234,1399.782,1403.6234,3700.0
2020-05-07 11:45:00,1421.71,1423.83,1420.22,1422.02,3563.0,1403.9691,1406.0626,1402.4977,1404.2752,3563.0
2020-05-07 11:50:00,1421.77,1423.71,1419.41,1420.84,4100.0,1404.0283,1405.9441,1401.6978,1403.1099,4100.0
2020-05-07 11:55:00,1422.74,1423.6,1420.83,1422.42,3352.0,1404.9862,1405.8355,1403.1,1404.6702,3352.0
2020-05-07 12:00:00,1422.1,1424.64,1421.19,1422.99,2200.0,1404.3542,1406.8625,1403.4556,1405.2331,2200.0
2020-05-07 12:05:00,1422.6,1425.17,1422.18,1423.04,3717.0,1404.848,1407.3859,1404.4332,1405.2825,3717.0
2020-05-07 12:10:00,1423.62,1425.94,1422.63,1424.74,3259.0,1405.8552,1408.1463,1404.8776,1406.9613,3259.0
2020-05-07 12:15:00,1424.74,1427.47,1424.34,1426.76,2900.0,1406.9613,1409.6572,1406.5662,1408.9561,2900.0
2020-05-07 12:20:00,1425.78,1426.43,1423.75,1424.08,2678.0,1407.9883,1408.6302,1405.9836,1406.3095,2678.0
2020-05-07 12:25:00,1425.42,1430.0,1424.9,1428.06,8526.0,1407.6328,1412.1556,1407.1193,1410.2398,8526.0
2020-05-07 12:30:00,1429.89,1438.23,1427.42,1438.23,4613.0,1412.047,1420.2829,1409.6078,1420.2829,4613.0
2020-05-07 12:35:00,1435.66,1436.49,1430.17,1433.87,2453.0,1417.745,1418.5646,1412.3235,1415.9773,2453.0
2020-05-07 12:40:00,1431.67,1433.1,1430.17,1431.84,3414.0,1413.8048,1415.2169,1412.3235,1413.9727,3414.0
2020-05-07 12:45:00,1432.81,1435.65,1430.21,1434.7,4487.0,1414.9306,1417.7351,1412.363,1416.797,4487.0
2020-05-07 12:50:00,1434.79,1434.79,1424.35,1427.58,3301.0,1416.8858,1416.8858,1406.5761,1409.7658,3301.0
2020-05-07 12:55:00,1426.87,1428.87,1426.87,1427.24,3906.0,1409.0647,1411.0397,1409.0647,1409.4301,3906.0
2020-05-07 13:00:00,1427.27,1428.55,1427.22,1428.48,2500.0,1409.4597,1410.7237,1409.4103,1410.6546,2500.0
2020-05-07 13:05:00,1427.53,1428.44,1427.37,1428.43,1798.0,1409.7164,1410.6151,1409.5584,1410.6052,1798.0
2020-05-07 13:10:00,1428.22,1431.42,1427.2,1429.95,3872.0,1410.3978,1413.5579,1409.3906,1412.1062,3872.0
2020-05-07 13:15:00,1430.32,1430.32,1427.11,1429.44,1850.0,1412.4716,1412.4716,1409.3017,1411.6026,1850.0
2020-05-07 13:20:00,1429.41,1430.51,1427.78,1428.63,800.0,1411.573,1412.6593,1409.9633,1410.8027,800.0
2020-05-07 13:25:00,1429.37,1431.06,1428.69,1431.06,2800.0,1411.5335,1413.2024,1410.862,1413.2024,2800.0
2020-05-07 13:30:00,1430.72,1433.0,1430.72,1432.56,1801.0,1412.8666,1415.1182,1412.8666,1414.6837,1801.0
2020-05-07 13:35:00,1432.96,1432.97,1427.82,1428.03,7700.0,1415.0787,1415.0886,1410.0028,1410.2102,7700.0
2020-05-07 13:40:00,1427.29,1428.7,1427.29,1428.48,400.0,1409.4794,1410.8718,1409.4794,1410.6546,400.0
2020-05-07 13:45:00,1429.43,1430.62,1429.31,1430.61,500.0,1411.5927,1412.7679,1411.4742,1412.758,500.0
2020-05-07 13:50:00,1429.99,1430.54,1428.0,1428.82,1600.0,1412.1457,1412.6889,1410.1806,1410.9903,1600.0
2020-05-07 13:55:00,1427.09,1429.0,1427.09,1428.82,1000.0,1409.2819,1411.1681,1409.2819,1410.9903,1000.0
2020-05-07 14:00:00,1427.5,1427.98,1423.29,1423.55,1586.0,1409.6868,1410.1608,1405.5294,1405.7861,1586.0
2020-05-07 14:05:00,1424.19,1429.84,1424.18,1429.84,2051.0,1406.4181,1411.9976,1406.4082,1411.9976,2051.0
2020-05-07 14:10:00,1429.44,1431.64,1429.43,1431.64,1100.0,1411.6026,1413.7752,1411.5927,1413.7752,1100.0
2020-05-07 14:15:00,1433.0,1433.0,1431.0,1431.51,1540.0,1415.1182,1415.1182,1413.1431,1413.6468,1540.0
2020-05-07 14:20:00,1431.9,1432.01,1426.75,1428.06,3267.0,1414.0319,1414.1405,1408.9462,1410.2398,3267.0
2020-05-07 14:25:00,1427.53,1428.89,1425.06,1428.89,900.0,1409.7164,1411.0595,1407.2773,1411.0595,900.0
2020-05-07 14:30:00,1428.89,1429.55,1427.6,1428.32,2204.0,1411.0595,1411.7112,1409.7856,1410.4966,2204.0
2020-05-07 14:35:00,1428.3,1431.99,1428.3,1430.91,2700.0,1410.4768,1414.1208,1410.4768,1413.0543,2700.0
2020-05-07 14:40:00,1431.24,1435.01,1431.22,1432.0,5030.0,1413.3801,1417.1031,1413.3604,1414.1307,5030.0
2020-05-07 14:45:00,1432.0,1433.0,1429.81,1433.0,3017.0,1414.1307,1415.1182,1411.968,1415.1182,3017.0
2020-05-07 14:50:00,1434.26,1436.0,1431.99,1436.0,9564.0,1416.3625,1418.0807,1414.1208,1418.0807,9564.0
2020-05-07 14:55:00,1436.0,1439.99,1435.45,1439.44,4901.0,1418.0807,1422.021,1417.5376,1421.4778,4901.0
2020-05-07 15:00:00,1439.0,1442.07,1437.54,1440.39,4639.0,1421.0433,1424.075,1419.6015,1422.416,4639.0
2020-05-07 15:05:00,1440.26,1446.79,1440.0,1444.24,11379.0,1422.2876,1428.7361,1422.0308,1426.2179,11379.0
2020-05-07 15:10:00,1444.93,1448.59,1444.91,1445.62,11896.0,1426.8993,1430.5136,1426.8796,1427.5807,11896.0
2020-05-07 15:15:00,1445.4,1448.59,1441.49,1447.86,6315.0,1427.3635,1430.5136,1423.5022,1429.7928,6315.0
2020-05-07 15:20:00,1447.33,1448.27,1442.07,1442.93,8030.0,1429.2694,1430.1976,1424.075,1424.9243,8030.0
2020-05-07 15:25:00,1443.67,1446.98,1443.67,1444.05,5631.0,1425.655,1428.9237,1425.655,1426.0303,5631.0
2020-05-07 15:30:00,1444.0,1444.0,1438.0,1441.92,7900.0,1425.9809,1425.9809,1420.0558,1423.9269,7900.0
2020-05-07 15:35:00,1441.91,1441.91,1438.11,1440.67,3700.0,1423.917,1423.917,1420.1644,1422.6925,3700.0
2020-05-07 15:40:00,1439.74,1441.9,1439.05,1439.65,5845.0,1421.7741,1423.9071,1421.0927,1421.6852,5845.0
2020-05-07 15:45:00,1439.99,1440.0,1432.3,1436.37,7650.0,1422.021,1422.0308,1414.4269,1418.4461,7650.0
2020-05-07 15:50:00,1437.98,1443.88,1435.65,1443.88,9700.0,1420.036,1425.8624,1417.7351,1425.8624,9700.0
2020-05-07 15:55:00,1442.8,1444.0,1438.52,1443.05,19515.0,1424.7959,1425.9809,1420.5693,1425.0428,19515.0
2020-05-08 09:30:00,1440.99,1440.99,1403.0,1429.01,27615.0,1423.0085,1423.0085,1385.4925,1411.178,27615.0
2020-05-08 09:35:00,1431.03,1437.73,1402.0,1405.41,20820.0,1413.1728,1419.7892,1384.505,1387.8725,20820.0
2020-05-08 09:40:00,1405.0,1411.66,1401.22,1408.31,10825.0,1387.4676,1394.0445,1383.7348,1390.7363,10825.0
2020-05-08 09:45:00,1410.39,1413.28,1407.09,1409.5,6587.0,1392.7903,1395.6443,1389.5315,1391.9114,6587.0
2020-05-08 09:50:00,1409.73,1410.01,1390.4,1393.83,11286.0,1392.1386,1392.4151,1373.0498,1376.437,11286.0
2020-05-08 09:55:00,1393.64,1395.98,1366.1,1375.0,15555.0,1376.2493,1378.5601,1349.053,1357.8419,15555.0
2020-05-08 10:00:00,1377.06,1402.66,1371.0,1399.29,48588.0,1359.8762,1385.1568,1353.8919,1381.8288,48588.0
2020-05-08 10:05:00,1397.02,1419.99,1389.69,1419.78,19289.0,1379.5872,1402.2705,1372.3486,1402.0632,19289.0
2020-05-08 10:10:00,1415.88,1431.97,1415.87,1418.11,6444.0,1398.2118,1414.101,1398.2019,1400.414,6444.0
2020-05-08 10:15:00,1417.02,1440.0,1415.04,1432.89,16805.0,1399.3376,1422.0308,1397.3823,1415.0096,16805.0
2020-05-08 10:20:00,1436.02,1436.02,1410.01,1412.57,2841.0,1418.1005,1418.1005,1392.4151,1394.9431,2841.0
2020-05-08 10:25:00,1416.51,1421.92,1412.56,1415.82,3060.0,1398.834,1404.1764,1394.9332,1398.1526,3060.0
2020-05-08 10:30:00,1416.14,1416.14,1410.01,1411.96,6073.0,1398.4686,1398.4686,1392.4151,1394.3407,6073.0
2020-05-08 10:35:00,1411.96,1424.0,1410.01,1423.68,9316.0,1394.3407,1406.2305,1392.4151,1405.9145,9316.0
2020-05-08 10:40:00,1423.74,1444.25,1423.73,1429.82,18927.0,1405.9737,1426.2278,1405.9639,1411.9779,18927.0
2020-05-08 10:45:00,1428.0,1434.35,1424.26,1425.16,17605.0,1410.1806,1416.4513,1406.4872,1407.376,17605.0
2020-05-08 10:50:00,1429.2,1429.2,1410.0,1410.0,13599.0,1411.3656,1411.3656,1392.4052,1392.4052,13599.0
2020-05-08 10:55:00,1409.86,1412.88,1409.53,1410.92,3125.0,1392.2669,1395.2493,1391.9411,1393.3137,3125.0
2020-05-08 11:00:00,1410.54,1414.79,1408.54,1408.56,10312.0,1392.9385,1397.1354,1390.9634,1390.9832,10312.0
2020-05-08 11:05:00,1408.25,1414.69,1406.25,1411.42,3121.0,1390.677,1397.0367,1388.702,1393.8075,3121.0
2020-05-08 11:10:00,1411.26,1413.38,1410.73,1411.77,1800.0,1393.6495,1395.743,1393.1261,1394.1531,1800.0
2020-05-08 11:15:00,1410.94,1414.14,1410.59,1411.67,800.0,1393.3335,1396.4935,1392.9878,1394.0544,800.0
2020-05-08 11:20:00,1410.89,1414.14,1408.65,1414.14,700.0,1393.2841,1396.4935,1391.072,1396.4935,700.0
2020-05-08 11:25:00,1411.52,1411.52,1408.0,1408.0,1352.0,1393.9062,1393.9062,1390.4301,1390.4301,1352.0
2020-05-08 11:30:00,1408.95,1408.96,1400.42,1400.43,3269.0,1391.3683,1391.3782,1382.9447,1382.9546,3269.0
2020-05-08 11:35:00,1401.04,1401.63,1392.0,1393.83,8414.0,1383.557,1384.1396,1374.6298,1376.437,8414.0
2020-05-08 11:40:00,1394.61,1397.85,1391.75,1397.85,6692.0,1377.2072,1380.4068,1374.3829,1380.4068,6692.0
2020-05-08 11:45:00,1396.88,1399.7,1395.12,1398.86,2540.0,1379.4489,1382.2337,1377.7109,1381.4042,2540.0
2020-05-08 11:50:00,1401.15,1407.53,1401.14,1407.53,3400.0,1383.6656,1389.966,1383.6558,1389.966,3400.0
2020-05-08 11:55:00,1408.07,1408.08,1403.51,1407.12,1929.0,1390.4993,1390.5092,1385.9962,1389.5611,1929.0
2020-05-08 12:00:00,1409.26,1409.78,1408.81,1409.26,800.0,1391.6744,1392.1879,1391.23,1391.6744,800.0
2020-05-08 12:05:00,1410.43,1412.65,1410.0,1411.7,2100.0,1392.8298,1395.0221,1392.4052,1394.084,2100.0
2020-05-08 12:10:00,1412.62,1414.44,1412.25,1414.44,1789.0,1394.9925,1396.7898,1394.6271,1396.7898,1789.0
2020-05-08 12:15:00,1412.12,1413.28,1410.89,1412.62,3341.0,1394.4987,1395.6443,1393.2841,1394.9925,3341.0
2020-05-08 12:20:00,1413.25,1413.98,1412.96,1413.98,1429.0,1395.6146,1396.3355,1395.3283,1396.3355,1429.0
2020-05-08 12:25:00,1413.55,1416.81,1413.5,1415.19,4887.0,1395.9109,1399.1302,1395.8615,1397.5304,4887.0
2020-05-08 12:30:00,1418.97,1429.0,1418.97,1428.81,4974.0,1401.2633,1411.1681,1401.2633,1410.9805,4974.0
2020-05-08 12:35:00,1429.55,1430.96,1428.79,1429.93,2533.0,1411.7112,1413.1036,1410.9607,1412.0865,2533.0
2020-05-08 12:40:00,1428.52,1429.88,1427.05,1428.19,2100.0,1410.6941,1412.0371,1409.2424,1410.3682,2100.0
2020-05-08 12:45:00,1427.29,1427.62,1424.23,1425.26,1600.0,1409.4794,1409.8053,1406.4576,1407.4748,1600.0
2020-05-08 12:50:00,1426.92,1428.7,1422.29,1425.63,2457.0,1409.1141,1410.8718,1404.5418,1407.8402,2457.0
2020-05-08 12:55:00,1422.78,1423.54,1417.72,1423.26,899.0,1405.0257,1405.7762,1400.0289,1405.4997,899.0
2020-05-08 13:00:00,1423.0,1423.0,1419.65,1420.45,1300.0,1405.243,1405.243,1401.9348,1402.7248,1300.0
2020-05-08 13:05:00,1419.85,1421.7,1417.18,1418.47,1600.0,1402.1323,1403.9592,1399.4956,1400.7695,1600.0
2020-05-08 13:10:00,1415.59,1419.93,1415.59,1419.92,1357.0,1397.9254,1402.2113,1397.9254,1402.2014,1357.0
2020-05-08 13:15:00,1419.05,1419.76,1416.0,1419.75,530.0,1401.3423,1402.0434,1398.3303,1402.0335,530.0
2020-05-08 13:20:00,1420.77,1421.44,1418.0,1418.99,2219.0,1403.0408,1403.7024,1400.3054,1401.283,2219.0
2020-05-08 13:25:00,1418.99,1418.99,1414.94,1417.06,2986.0,1401.283,1401.283,1397.2835,1399.3771,2986.0
2020-05-08 13:30:00,1418.58,1418.58,1415.57,1416.57,1400.0,1400.8781,1400.8781,1397.9057,1398.8932,1400.0
2020-05-08 13:35:00,1416.47,1416.47,1410.98,1411.41,2500.0,1398.7945,1398.7945,1393.373,1393.7976,2500.0
2020-05-08 13:40:00,1411.06,1411.06,1402.69,1402.69,6206.0,1393.452,1393.452,1385.1864,1385.1864,6206.0
2020-05-08 13:45:00,1402.02,1404.24,1400.0,1400.08,5208.0,1384.5248,1386.7171,1382.53,1382.609,5208.0
2020-05-08 13:50:00,1400.59,1402.46,1400.58,1402.45,1500.0,1383.1126,1384.9593,1383.1027,1384.9494,1500.0
2020-05-08 13:55:00,1403.0,1407.12,1403.0,1407.12,2030.0,1385.4925,1389.5611,1385.4925,1389.5611,2030.0
2020-05-08 14:00:00,1408.28,1409.5,1403.41,1403.46,2667.0,1390.7067,1391.9114,1385.8974,1385.9468,2667.0
2020-05-08 14:05:00,1403.12,1404.23,1401.36,1404.1,3100.0,1385.611,1386.7072,1383.873,1386.5788,3100.0
2020-05-08 14:10:00,1405.31,1410.0,1402.48,1409.74,3523.0,1387.7737,1392.4052,1384.979,1392.1484,3523.0
2020-05-08 14:15:00,1412.78,1414.71,1411.68,1411.68,836.0,1395.1505,1397.0564,1394.0642,1394.0642,836.0
2020-05-08 14:20:00,1412.11,1412.11,1407.84,1407.84,1100.0,1394.4889,1394.4889,1390.2721,1390.2721,1100.0
2020-05-08 14:25:00,1407.85,1407.85,1404.89,1407.71,1900.0,1390.282,1390.282,1387.359,1390.1438,1900.0
2020-05-08 14:30:00,1407.05,1408.41,1404.88,1406.5,1782.0,1389.492,1390.835,1387.3491,1388.9489,1782.0
2020-05-08 14:35:00,1405.16,1406.07,1403.01,1405.41,1392.0,1387.6256,1388.5242,1385.5024,1387.8725,1392.0
2020-05-08 14:40:00,1405.51,1408.52,1405.5,1408.51,8300.0,1387.9712,1390.9437,1387.9613,1390.9338,8300.0
2020-05-08 14:45:00,1408.52,1415.36,1406.43,1414.75,2900.0,1390.9437,1397.6983,1388.8797,1397.0959,2900.0
2020-05-08 14:50:00,1414.79,1414.79,1408.14,1408.14,1912.0,1397.1354,1397.1354,1390.5684,1390.5684,1912.0
2020-05-08 14:55:00,1410.54,1414.78,1410.26,1414.78,1900.0,1392.9385,1397.1255,1392.6619,1397.1255,1900.0
2020-05-08 15:00:00,1414.49,1420.55,1414.48,1420.55,2750.0,1396.8392,1402.8235,1396.8293,1402.8235,2750.0
2020-05-08 15:05:00,1421.06,1422.62,1418.7,1420.59,10404.0,1403.3272,1404.8677,1400.9966,1402.863,10404.0
2020-05-08 15:10:00,1420.52,1422.41,1418.69,1422.41,4991.0,1402.7939,1404.6603,1400.9868,1404.6603,4991.0
2020-05-08 15:15:00,1423.79,1428.66,1421.66,1428.4,4163.0,1406.0231,1410.8323,1403.9197,1410.5756,4163.0
2020-05-08 15:20:00,1427.76,1428.52,1426.66,1427.84,2909.0,1409.9436,1410.6941,1408.8573,1410.0226,2909.0
2020-05-08 15:25:00,1427.89,1428.63,1426.45,1427.55,4958.0,1410.072,1410.8027,1408.6499,1409.7362,4958.0
2020-05-08 15:30:00,1428.44,1428.95,1427.22,1428.83,1831.0,1410.6151,1411.1187,1409.4103,1411.0002,1831.0
2020-05-08 15:35:00,1429.53,1430.54,1427.78,1429.3,4202.0,1411.6915,1412.6889,1409.9633,1411.4644,4202.0
2020-05-08 15:40:00,1428.67,1434.0,1428.66,1431.88,4523.0,1410.8422,1416.1057,1410.8323,1414.0122,4523.0
2020-05-08 15:45:00,1431.71,1431.91,1429.27,1430.0,6700.0,1413.8443,1414.0418,1411.4347,1412.1556,6700.0
2020-05-08 15:50:00,1431.63,1432.74,1427.55,1431.31,15284.0,1413.7653,1414.8614,1409.7362,1413.4493,15284.0
2020-05-08 15:55:00,1430.98,1432.95,1430.16,1432.5,16333.0,1413.1234,1415.0688,1412.3136,1414.6244,16333.0
2020-05-11 09:30:00,1427.02,1427.02,1420.0,1422.14,10233.0,1409.2128,1409.2128,1402.2804,1404.3937,10233.0
2020-05-11 09:35:00,1424.79,1428.97,1422.15,1424.47,5582.0,1407.0106,1411.1385,1404.4036,1406.6946,5582.0
2020-05-11 09:40:00,1425.09,1427.71,1416.99,1418.43,3140.0,1407.3069,1409.8942,1399.308,1400.73,3140.0
2020-05-11 09:45:00,1418.43,1421.34,1417.74,1418.46,3851.0,1400.73,1403.6037,1400.0486,1400.7596,3851.0
2020-05-11 09:50:00,1419.62,1424.98,1418.88,1419.82,3638.0,1401.9051,1407.1983,1401.1744,1402.1027,3638.0
2020-05-11 09:55:00,1422.41,1422.41,1410.26,1413.74,3054.0,1404.6603,1404.6603,1392.6619,1396.0985,3054.0
2020-05-11 10:00:00,1417.99,1418.99,1413.77,1416.08,4200.0,1400.2955,1401.283,1396.1281,1398.4093,4200.0
2020-05-11 10:05:00,1417.77,1418.85,1410.77,1410.78,7200.0,1400.0782,1401.1448,1393.1656,1393.1755,7200.0
2020-05-11 10:10:00,1412.05,1413.55,1408.99,1409.0,5196.0,1394.4296,1395.9109,1391.4078,1391.4177,5196.0
2020-05-11 10:15:00,1407.5,1412.51,1406.79,1410.91,5800.0,1389.9364,1394.8839,1389.2352,1393.3038,5800.0
2020-05-11 10:20:00,1411.43,1412.2,1410.3,1411.04,2613.0,1393.8173,1394.5777,1392.7014,1393.4322,2613.0
2020-05-11 10:25:00,1410.93,1412.35,1405.34,1412.35,3112.0,1393.3236,1394.7259,1387.8033,1394.7259,3112.0
2020-05-11 10:30:00,1410.43,1412.35,1407.76,1410.24,1747.0,1392.8298,1394.7259,1390.1931,1392.6422,1747.0
2020-05-11 10:35:00,1410.25,1412.34,1407.05,1407.39,3102.0,1392.6521,1394.716,1389.492,1389.8278,3102.0
2020-05-11 10:40:00,1407.0,1414.98,1407.0,1414.98,4344.0,1389.4426,1397.323,1389.4426,1397.323,4344.0
2020-05-11 10:45:00,1413.53,1417.39,1408.8,1415.67,3600.0,1395.8911,1399.703,1391.2202,1398.0044,3600.0
2020-05-11 10:50:00,1416.27,1417.83,1413.81,1413.82,2497.0,1398.597,1400.1375,1396.1676,1396.1775,2497.0
2020-05-11 10:55:00,1411.83,1411.83,1408.63,1411.08,2494.0,1394.2124,1394.2124,1391.0523,1393.4717,2494.0
2020-05-11 11:00:00,1410.87,1411.85,1409.59,1409.98,1700.0,1393.2643,1394.2321,1392.0003,1392.3854,1700.0
2020-05-11 11:05:00,1409.4,1413.49,1409.4,1410.46,3380.0,1391.8127,1395.8516,1391.8127,1392.8595,3380.0
2020-05-11 11:10:00,1410.24,1410.24,1406.92,1407.33,3200.0,1392.6422,1392.6422,1389.3636,1389.7685,3200.0
2020-05-11 11:15:00,1407.89,1407.9,1407.02,1407.54,942.0,1390.3215,1390.3314,1389.4624,1389.9759,942.0
2020-05-11 11:20:00,1407.5,1408.14,1406.06,1406.06,1923.0,1389.9364,1390.5684,1388.5144,1388.5144,1923.0
2020-05-11 11:25:00,1405.04,1408.09,1403.12,1407.26,1698.0,1387.5071,1390.519,1385.611,1389.6994,1698.0
2020-05-11 11:30:00,1408.19,1409.95,1407.99,1409.94,2400.0,1390.6178,1392.3558,1390.4203,1392.3459,2400.0
2020-05-11 11:35:00,1409.87,1411.21,1407.62,1410.33,2191.0,1392.2768,1393.6001,1390.0549,1392.7311,2191.0
2020-05-11 11:40:00,1409.9,1412.07,1409.01,1412.07,3349.0,1392.3064,1394.4494,1391.4275,1394.4494,3349.0
2020-05-11 11:45:00,1413.96,1413.98,1413.59,1413.6,398.0,1396.3158,1396.3355,1395.9504,1395.9603,398.0
2020-05-11 11:50:00,1413.05,1413.93,1412.17,1413.76,1700.0,1395.4171,1396.2862,1394.5481,1396.1183,1700.0
2020-05-11 11:55:00,1412.65,1413.02,1408.61,1408.61,2325.0,1395.0221,1395.3875,1391.0325,1391.0325,2325.0
2020-05-11 12:00:00,1409.99,1413.03,1409.49,1409.5,1721.0,1392.3953,1395.3974,1391.9016,1391.9114,1721.0
2020-05-11 12:05:00,1409.84,1411.8,1407.08,1407.09,2012.0,1392.2472,1394.1827,1389.5216,1389.5315,2012.0
2020-05-11 12:10:00,1408.35,1411.1,1408.35,1410.78,1158.0,1390.7758,1393.4915,1390.7758,1393.1755,1158.0
2020-05-11 12:15:00,1409.09,1414.1,1409.08,1414.1,1709.0,1391.5065,1396.454,1391.4967,1396.454,1709.0
2020-05-11 12:20:00,1413.78,1416.0,1413.76,1414.87,4577.0,1396.138,1398.3303,1396.1183,1397.2144,4577.0
2020-05-11 12:25:00,1413.74,1415.87,1413.74,1415.87,1500.0,1396.0985,1398.2019,1396.0985,1398.2019,1500.0
2020-05-11 12:30:00,1416.0,1418.0,1415.35,1418.0,900.0,1398.3303,1400.3054,1397.6884,1400.3054,900.0
2020-05-11 12:35:00,1419.46,1419.88,1418.45,1418.45,820.0,1401.7471,1402.1619,1400.7497,1400.7497,820.0
2020-05-11 12:40:00,1417.8,1417.8,1413.74,1413.74,200.0,1400.1079,1400.1079,1396.0985,1396.0985,200.0
2020-05-11 12:45:00,1414.59,1414.82,1412.13,1412.49,2100.0,1396.9379,1397.165,1394.5086,1394.8641,2100.0
2020-05-11 12:50:00,1411.88,1414.62,1411.88,1414.61,816.0,1394.2617,1396.9675,1394.2617,1396.9577,816.0
2020-05-11 12:55:00,1414.62,1414.62,1411.45,1411.45,1100.0,1396.9675,1396.9675,1393.8371,1393.8371,1100.0
2020-05-11 13:00:00,1411.44,1414.82,1411.44,1413.8,3900.0,1393.8272,1397.165,1393.8272,1396.1578,3900.0
2020-05-11 13:05:00,1413.84,1415.45,1413.38,1415.45,300.0,1396.1973,1397.7872,1395.743,1397.7872,300.0
2020-05-11 13:10:00,1414.96,1416.29,1413.4,1413.4,2894.0,1397.3033,1398.6167,1395.7628,1395.7628,2894.0
2020-05-11 13:15:00,1414.1,1415.45,1412.45,1414.11,3200.0,1396.454,1397.7872,1394.8246,1396.4639,3200.0
2020-05-11 13:20:00,1414.03,1414.92,1411.0,1412.27,3530.0,1396.3849,1397.2638,1393.3927,1394.6469,3530.0
2020-05-11 13:25:00,1412.22,1414.27,1412.21,1413.74,2400.0,1394.5975,1396.6219,1394.5876,1396.0985,2400.0
2020-05-11 13:30:00,1414.82,1416.08,1413.27,1414.9,3599.0,1397.165,1398.4093,1395.6344,1397.244,3599.0
2020-05-11 13:35:00,1414.9,1417.25,1414.9,1417.24,1000.0,1397.244,1399.5647,1397.244,1399.5548,1000.0
2020-05-11 13:40:00,1416.61,1416.62,1413.7,1415.03,2700.0,1398.9327,1398.9426,1396.059,1397.3724,2700.0
2020-05-11 13:45:00,1414.45,1415.22,1414.3,1414.51,1800.0,1396.7997,1397.5601,1396.6515,1396.8589,1800.0
2020-05-11 13:50:00,1414.74,1415.77,1413.67,1414.6,1600.0,1397.086,1398.1032,1396.0294,1396.9478,1600.0
2020-05-11 13:55:00,1413.81,1413.82,1410.0,1411.33,6551.0,1396.1676,1396.1775,1392.4052,1393.7186,6551.0
2020-05-11 14:00:00,1411.32,1414.43,1410.8,1412.2,5168.0,1393.7087,1396.7799,1393.1952,1394.5777,5168.0
2020-05-11 14:05:00,1412.23,1412.23,1408.02,1408.97,2816.0,1394.6074,1394.6074,1390.4499,1391.388,2816.0
2020-05-11 14:10:00,1409.61,1411.58,1407.97,1407.97,3615.0,1392.0201,1393.9655,1390.4005,1390.4005,3615.0
2020-05-11 14:15:00,1406.14,1411.86,1406.14,1411.86,2038.0,1388.5934,1394.242,1388.5934,1394.242,2038.0
2020-05-11 14:20:00,1411.56,1413.31,1410.13,1413.31,2500.0,1393.9457,1395.6739,1392.5336,1395.6739,2500.0
2020-05-11 14:25:00,1413.81,1413.82,1410.14,1411.02,2000.0,1396.1676,1396.1775,1392.5434,1393.4125,2000.0
2020-05-11 14:30:00,1412.87,1413.65,1412.35,1413.58,2702.0,1395.2394,1396.0096,1394.7259,1395.9405,2702.0
2020-05-11 14:35:00,1412.35,1414.97,1412.35,1412.39,3300.0,1394.7259,1397.3132,1394.7259,1394.7654,3300.0
2020-05-11 14:40:00,1411.83,1412.0,1411.23,1412.0,300.0,1394.2124,1394.3802,1393.6198,1394.3802,300.0
2020-05-11 14:45:00,1412.0,1412.0,1410.6,1410.6,2287.0,1394.3802,1394.3802,1392.9977,1392.9977,2287.0
2020-05-11 14:50:00,1410.95,1411.22,1409.92,1410.73,5133.0,1393.3433,1393.61,1392.3262,1393.1261,5133.0
2020-05-11 14:55:00,1410.82,1410.83,1408.22,1409.3,3000.0,1393.215,1393.2248,1390.6474,1391.7139,3000.0
2020-05-11 15:00:00,1408.73,1411.98,1408.73,1410.88,3133.0,1391.151,1394.3605,1391.151,1393.2742,3133.0
2020-05-11 15:05:00,1410.45,1411.28,1409.6,1411.28,2173.0,1392.8496,1393.6692,1392.0102,1393.6692,2173.0
2020-05-11 15:10:00,1411.28,1411.96,1409.54,1410.79,3684.0,1393.6692,1394.3407,1391.9509,1393.1853,3684.0
2020-05-11 15:15:00,1411.57,1411.59,1410.0,1410.02,3098.0,1393.9556,1393.9754,1392.4052,1392.4249,3098.0
2020-05-11 15:20:00,1411.07,1411.44,1409.2,1409.21,1900.0,1393.4618,1393.8272,1391.6152,1391.6251,1900.0
2020-05-11 15:25:00,1410.15,1410.2,1408.01,1408.02,5405.0,1392.5533,1392.6027,1390.44,1390.4499,5405.0
2020-05-11 15:30:00,1408.05,1410.53,1407.29,1409.51,6207.0,1390.4795,1392.9286,1389.729,1391.9213,6207.0
2020-05-11 15:35:00,1409.75,1411.63,1408.76,1410.56,5541.0,1392.1583,1394.0149,1391.1807,1392.9582,5541.0
2020-05-11 15:40:00,1410.85,1411.07,1408.31,1409.45,15183.0,1393.2446,1393.4618,1390.7363,1391.8621,15183.0
2020-05-11 15:45:00,1409.47,1411.45,1407.35,1407.93,10104.0,1391.8818,1393.8371,1389.7883,1390.361,10104.0
2020-05-11 15:50:00,1408.16,1413.66,1408.16,1409.65,25104.0,1390.5882,1396.0195,1390.5882,1392.0596,25104.0
2020-05-11 15:55:00,1411.66,1413.47,1406.22,1406.23,20088.0,1394.0445,1395.8319,1388.6724,1388.6822,20088.0
2020-05-12 09:30:00,1401.09,1408.08,1400.99,1403.63,11535.0,1383.6064,1390.5092,1383.5076,1386.1147,11535.0
2020-05-12 09:35:00,1404.03,1405.57,1395.0,1403.19,5815.0,1386.5097,1388.0305,1377.5924,1385.6802,5815.0
2020-05-12 09:40:00,1403.52,1409.95,1399.16,1409.95,4216.0,1386.0061,1392.3558,1381.7005,1392.3558,4216.0
2020-05-12 09:45:00,1410.98,1412.65,1401.75,1402.11,2036.0,1393.373,1395.0221,1384.2581,1384.6136,2036.0
2020-05-12 09:50:00,1401.71,1401.71,1395.0,1396.83,2549.0,1384.2186,1384.2186,1377.5924,1379.3995,2549.0
2020-05-12 09:55:00,1397.26,1400.97,1396.65,1398.36,3004.0,1379.8242,1383.4879,1379.2218,1380.9104,3004.0
2020-05-12 10:00:00,1399.47,1399.47,1393.17,1398.02,7760.0,1382.0066,1382.0066,1375.7852,1380.5747,7760.0
2020-05-12 10:05:00,1397.37,1399.22,1395.29,1395.38,3600.0,1379.9328,1381.7597,1377.8788,1377.9676,3600.0
2020-05-12 10:10:00,1397.75,1399.87,1395.54,1397.96,4600.0,1380.3081,1382.4016,1378.1256,1380.5154,4600.0
2020-05-12 10:15:00,1397.61,1400.0,1397.61,1400.0,1800.0,1380.1698,1382.53,1380.1698,1382.53,1800.0
2020-05-12 10:20:00,1400.17,1400.17,1397.63,1398.02,1206.0,1382.6979,1382.6979,1380.1896,1380.5747,1206.0
2020-05-12 10:25:00,1398.63,1400.03,1396.0,1396.0,4973.0,1381.1771,1382.5596,1378.5799,1378.5799,4973.0
2020-05-12 10:30:00,1397.76,1397.76,1392.71,1393.6,4694.0,1380.3179,1380.3179,1375.3309,1376.2098,4694.0
2020-05-12 10:35:00,1393.47,1396.16,1393.19,1393.42,2575.0,1376.0815,1378.7379,1375.805,1376.0321,2575.0
2020-05-12 10:40:00,1393.29,1394.81,1392.55,1392.6,4050.0,1375.9037,1377.4047,1375.1729,1375.2223,4050.0
2020-05-12 10:45:00,1393.67,1393.68,1391.78,1391.78,2336.0,1376.279,1376.2888,1374.4126,1374.4126,2336.0
2020-05-12 10:50:00,1391.6,1393.35,1391.59,1393.17,2400.0,1374.2348,1375.963,1374.2249,1375.7852,2400.0
2020-05-12 10:55:00,1392.27,1394.75,1391.97,1392.33,3462.0,1374.8964,1377.3455,1374.6002,1374.9557,3462.0
2020-05-12 11:00:00,1391.68,1393.38,1391.65,1393.29,2295.0,1374.3138,1375.9926,1374.2842,1375.9037,2295.0
2020-05-12 11:05:00,1392.87,1394.75,1391.0,1393.55,4920.0,1375.489,1377.3455,1373.6423,1376.1605,4920.0
2020-05-12 11:10:00,1394.05,1394.1,1392.49,1393.74,1400.0,1376.6542,1376.7036,1375.1137,1376.3481,1400.0
2020-05-12 11:15:00,1391.8,1394.04,1391.8,1393.54,800.0,1374.4323,1376.6444,1374.4323,1376.1506,800.0
2020-05-12 11:20:00,1393.15,1394.74,1392.11,1393.51,1822.0,1375.7655,1377.3356,1374.7384,1376.121,1822.0
2020-05-12 11:25:00,1393.8,1396.14,1392.44,1393.08,14100.0,1376.4073,1378.7181,1375.0643,1375.6963,14100.0
2020-05-12 11:30:00,1394.64,1396.8,1394.64,1395.01,5100.0,1377.2369,1379.3699,1377.2369,1377.6022,5100.0
2020-05-12 11:35:00,1394.28,1395.27,1392.79,1394.26,2500.0,1376.8814,1377.859,1375.4099,1376.8616,2500.0
2020-05-12 11:40:00,1393.89,1394.62,1393.89,1394.5,408.0,1376.4962,1377.2171,1376.4962,1377.0986,408.0
2020-05-12 11:45:00,1395.27,1395.64,1393.38,1393.7,1070.0,1377.859,1378.2244,1375.9926,1376.3086,1070.0
2020-05-12 11:50:00,1394.66,1396.19,1393.45,1394.42,4000.0,1377.2566,1378.7675,1376.0617,1377.0196,4000.0
2020-05-12 11:55:00,1393.41,1395.28,1393.04,1393.88,3000.0,1376.0222,1377.8689,1375.6568,1376.4863,3000.0
2020-05-12 12:00:00,1393.04,1396.5,1393.04,1396.47,5700.0,1375.6568,1379.0737,1375.6568,1379.044,5700.0
2020-05-12 12:05:00,1396.02,1396.86,1396.0,1396.6,1400.0,1378.5996,1379.4292,1378.5799,1379.1724,1400.0
2020-05-12 12:10:00,1396.34,1398.0,1395.01,1397.43,4400.0,1378.9157,1380.5549,1377.6022,1379.992,4400.0
2020-05-12 12:15:00,1397.85,1406.59,1397.19,1406.59,10693.0,1380.4068,1389.0377,1379.755,1389.0377,10693.0
2020-05-12 12:20:00,1406.18,1406.18,1403.0,1403.63,976.0,1388.6329,1388.6329,1385.4925,1386.1147,976.0
2020-05-12 12:25:00,1401.63,1402.73,1401.34,1401.34,700.0,1384.1396,1385.2259,1383.8533,1383.8533,700.0
2020-05-12 12:30:00,1401.69,1403.65,1401.68,1403.64,1700.0,1384.1989,1386.1344,1384.189,1386.1246,1700.0
2020-05-12 12:35:00,1403.99,1404.43,1402.93,1403.37,900.0,1386.4702,1386.9047,1385.4234,1385.8579,900.0
2020-05-12 12:40:00,1402.65,1404.35,1401.74,1404.13,1601.0,1385.1469,1386.8257,1384.2483,1386.6084,1601.0
2020-05-12 12:45:00,1404.29,1407.76,1404.29,1406.92,1800.0,1386.7664,1390.1931,1386.7664,1389.3636,1800.0
2020-05-12 12:50:00,1407.64,1407.64,1407.53,1407.53,200.0,1390.0746,1390.0746,1389.966,1389.966,200.0
2020-05-12 12:55:00,1407.63,1409.0,1407.3,1408.58,1400.0,1390.0648,1391.4177,1389.7389,1391.0029,1400.0
2020-05-12 13:00:00,1408.01,1409.84,1406.17,1406.65,2640.0,1390.44,1392.2472,1388.623,1389.097,2640.0
2020-05-12 13:05:00,1406.78,1407.74,1406.6,1407.73,800.0,1389.2254,1390.1734,1389.0476,1390.1635,800.0
2020-05-12 13:10:00,1405.65,1406.05,1401.56,1401.57,1403.0,1388.1095,1388.5045,1384.0705,1384.0804,1403.0
2020-05-12 13:15:00,1400.08,1402.09,1398.86,1401.83,1784.0,1382.609,1384.5939,1381.4042,1384.3371,1784.0
2020-05-12 13:20:00,1400.8,1401.3,1400.56,1400.68,1200.0,1383.32,1383.8138,1383.083,1383.2015,1200.0
2020-05-12 13:25:00,1398.2,1401.39,1398.0,1401.37,1000.0,1380.7524,1383.9026,1380.5549,1383.8829,1000.0
2020-05-12 13:30:00,1402.06,1402.07,1399.63,1399.63,900.0,1384.5643,1384.5741,1382.1646,1382.1646,900.0
2020-05-12 13:35:00,1399.5,1404.63,1399.49,1403.12,4860.0,1382.0362,1387.1022,1382.0263,1385.611,4860.0
2020-05-12 13:40:00,1402.26,1403.14,1401.08,1403.02,1386.0,1384.7618,1385.6308,1383.5965,1385.5123,1386.0
2020-05-12 13:45:00,1403.32,1407.2,1403.32,1407.2,2400.0,1385.8085,1389.6401,1385.8085,1389.6401,2400.0
2020-05-12 13:50:00,1406.15,1407.19,1404.79,1404.79,500.0,1388.6032,1389.6303,1387.2602,1387.2602,500.0
2020-05-12 13:55:00,1406.61,1411.45,1405.83,1410.8,5790.0,1389.0575,1393.8371,1388.2872,1393.1952,5790.0
2020-05-12 14:00:00,1409.54,1412.27,1407.91,1410.19,1700.0,1391.9509,1394.6469,1390.3413,1392.5928,1700.0
2020-05-12 14:05:00,1409.87,1410.57,1408.84,1410.06,2135.0,1392.2768,1392.9681,1391.2597,1392.4644,2135.0
2020-05-12 14:10:00,1409.61,1409.66,1407.98,1409.16,1654.0,1392.0201,1392.0694,1390.4104,1391.5757,1654.0
2020-05-12 14:15:00,1406.79,1406.88,1403.74,1403.74,1700.0,1389.2352,1389.3241,1386.2233,1386.2233,1700.0
2020-05-12 14:20:00,1405.98,1407.99,1404.77,1407.99,900.0,1388.4354,1390.4203,1387.2405,1390.4203,900.0
2020-05-12 14:25:00,1406.61,1406.61,1404.71,1404.71,1248.0,1389.0575,1389.0575,1387.1812,1387.1812,1248.0
2020-05-12 14:30:00,1405.1,1407.52,1403.5,1407.52,3658.0,1387.5663,1389.9561,1385.9863,1389.9561,3658.0
2020-05-12 14:35:00,1405.4,1407.56,1405.02,1407.56,1208.0,1387.8626,1389.9956,1387.4873,1389.9956,1208.0
2020-05-12 14:40:00,1407.05,1408.87,1404.26,1404.26,5002.0,1389.492,1391.2893,1386.7368,1386.7368,5002.0
2020-05-12 14:45:00,1407.84,1407.95,1405.94,1406.9,1728.0,1390.2721,1390.3808,1388.3959,1389.3439,1728.0
2020-05-12 14:50:00,1405.73,1409.27,1405.73,1409.27,800.0,1388.1885,1391.6843,1388.1885,1391.6843,800.0
2020-05-12 14:55:00,1408.95,1410.13,1407.26,1409.22,2500.0,1391.3683,1392.5336,1389.6994,1391.6349,2500.0
2020-05-12 15:00:00,1409.22,1413.98,1408.33,1410.59,4483.0,1391.6349,1396.3355,1390.756,1392.9878,4483.0
2020-05-12 15:05:00,1411.74,1412.23,1411.63,1411.63,600.0,1394.1235,1394.6074,1394.0149,1394.0149,600.0
2020-05-12 15:10:00,1412.34,1412.34,1407.16,1407.16,3205.0,1394.716,1394.716,1389.6006,1389.6006,3205.0
2020-05-12 15:15:00,1405.97,1408.28,1404.33,1404.33,2720.0,1388.4255,1390.7067,1386.8059,1386.8059,2720.0
2020-05-12 15:20:00,1405.05,1406.57,1402.36,1403.0,2713.0,1387.517,1389.018,1384.8605,1385.4925,2713.0
2020-05-12 15:25:00,1402.5,1404.13,1402.0,1403.0,4354.0,1384.9988,1386.6084,1384.505,1385.4925,4354.0
2020-05-12 15:30:00,1402.76,1404.13,1399.23,1400.77,9070.0,1385.2555,1386.6084,1381.7696,1383.2904,9070.0
2020-05-12 15:35:00,1400.69,1401.55,1397.12,1399.37,5400.0,1383.2114,1384.0606,1379.6859,1381.9078,5400.0
2020-05-12 15:40:00,1398.78,1398.78,1394.29,1395.24,7444.0,1381.3252,1381.3252,1376.8912,1377.8294,7444.0
2020-05-12 15:45:00,1395.62,1395.78,1391.9,1393.0,6954.0,1378.2046,1378.3626,1374.5311,1375.6173,6954.0
2020-05-12 15:50:00,1391.64,1393.16,1387.0,1387.0,14082.0,1374.2743,1375.7753,1369.6922,1369.6922,14082.0
2020-05-12 15:55:00,1387.04,1388.34,1385.11,1385.92,16637.0,1369.7317,1371.0155,1367.8258,1368.6257,16637.0
2020-05-13 09:30:00,1379.34,1388.92,1378.96,1382.27,6286.0,1362.1278,1371.5882,1361.7525,1365.0212,6286.0
2020-05-13 09:35:00,1380.19,1382.17,1373.02,1376.63,4710.0,1362.9672,1364.9225,1355.8867,1359.4516,4710.0
2020-05-13 09:40:00,1377.57,1377.69,1366.0,1366.8,4599.0,1360.3799,1360.4984,1348.9543,1349.7443,4599.0
2020-05-13 09:45:00,1366.06,1371.58,1365.02,1371.58,2307.0,1349.0135,1354.4646,1347.9865,1354.4646,2307.0
2020-05-13 09:50:00,1370.35,1370.35,1365.04,1367.78,10832.0,1353.25,1353.25,1348.0062,1350.712,10832.0
2020-05-13 09:55:00,1367.77,1371.1,1367.03,1371.0,4635.0,1350.7022,1353.9906,1349.9714,1353.8919,4635.0
2020-05-13 10:00:00,1371.01,1378.23,1369.9,1374.61,4346.0,1353.9017,1361.0316,1352.8056,1357.4568,4346.0
2020-05-13 10:05:00,1373.41,1379.23,1372.51,1377.14,7224.0,1356.2718,1362.0192,1355.383,1359.9552,7224.0
2020-05-13 10:10:00,1378.0,1381.83,1376.49,1377.44,5200.0,1360.8045,1364.5867,1359.3134,1360.2515,5200.0
2020-05-13 10:15:00,1379.0,1380.18,1375.38,1376.42,4521.0,1361.792,1362.9573,1358.2172,1359.2442,4521.0
2020-05-13 10:20:00,1375.32,1375.44,1370.18,1372.2,4299.0,1358.158,1358.2765,1353.0821,1355.0769,4299.0
2020-05-13 10:25:00,1372.74,1376.15,1372.71,1374.91,2000.0,1355.6101,1358.9776,1355.5805,1357.7531,2000.0
2020-05-13 10:30:00,1374.6,1379.12,1374.13,1375.09,3109.0,1357.4469,1361.9105,1356.9828,1357.9308,3109.0
2020-05-13 10:35:00,1372.94,1373.89,1371.05,1372.48,3085.0,1355.8076,1356.7458,1353.9412,1355.3534,3085.0
2020-05-13 10:40:00,1372.87,1373.74,1369.13,1370.83,3586.0,1355.7385,1356.5977,1352.0452,1353.724,3586.0
2020-05-13 10:45:00,1372.29,1372.29,1366.0,1366.01,2137.0,1355.1658,1355.1658,1348.9543,1348.9641,2137.0
2020-05-13 10:50:00,1367.06,1369.31,1364.9,1366.12,14874.0,1350.001,1352.2229,1347.868,1349.0728,14874.0
2020-05-13 10:55:00,1365.25,1366.51,1361.54,1361.7,4301.0,1348.2136,1349.4579,1344.5499,1344.7079,4301.0
2020-05-13 11:00:00,1361.44,1363.86,1360.03,1361.51,2500.0,1344.4512,1346.841,1343.0587,1344.5203,2500.0
2020-05-13 11:05:00,1361.96,1364.18,1360.06,1363.2,8550.0,1344.9647,1347.157,1343.0884,1346.1892,8550.0
2020-05-13 11:10:00,1363.4,1364.81,1362.1,1364.81,4502.0,1346.3867,1347.7791,1345.1029,1347.7791,4502.0
2020-05-13 11:15:00,1366.01,1369.91,1361.21,1361.21,3827.0,1348.9641,1352.8155,1344.224,1344.224,3827.0
2020-05-13 11:20:00,1361.52,1361.55,1355.0,1355.97,7769.0,1344.5302,1344.5598,1338.0915,1339.0494,7769.0
2020-05-13 11:25:00,1355.0,1358.97,1352.0,1358.18,4725.0,1338.0915,1342.012,1335.129,1341.2318,4725.0
2020-05-13 11:30:00,1359.79,1359.79,1352.51,1353.69,4438.0,1342.8217,1342.8217,1335.6326,1336.7979,4438.0
2020-05-13 11:35:00,1355.05,1355.67,1351.63,1355.67,6064.0,1338.1409,1338.7532,1334.7636,1338.7532,6064.0
2020-05-13 11:40:00,1354.83,1356.2,1350.67,1352.49,5583.0,1337.9236,1339.2765,1333.8155,1335.6128,5583.0
2020-05-13 11:45:00,1351.9,1352.4,1348.11,1350.49,7299.0,1335.0302,1335.524,1331.2875,1333.6378,7299.0
2020-05-13 11:50:00,1351.2,1359.1,1349.41,1349.72,7137.0,1334.3389,1342.1404,1332.5713,1332.8774,7137.0
2020-05-13 11:55:00,1348.3,1353.93,1347.0,1349.81,10806.0,1331.4751,1337.0349,1330.1913,1332.9663,10806.0
2020-05-13 12:00:00,1351.23,1354.9,1340.63,1341.66,11236.0,1334.3686,1337.9928,1323.9008,1324.918,11236.0
2020-05-13 12:05:00,1342.78,1346.38,1339.85,1339.86,8551.0,1326.024,1329.5791,1323.1306,1323.1404,8551.0
2020-05-13 12:10:00,1341.88,1345.35,1341.65,1343.19,7596.0,1325.1352,1328.5619,1324.9081,1326.4289,7596.0
2020-05-13 12:15:00,1343.35,1343.82,1339.55,1341.18,5990.0,1326.5869,1327.051,1322.8343,1324.444,5990.0
2020-05-13 12:20:00,1343.57,1347.87,1341.84,1344.0,4500.0,1326.8041,1331.0505,1325.0957,1327.2288,4500.0
2020-05-13 12:25:00,1343.5,1347.14,1342.43,1347.14,4300.0,1326.735,1330.3296,1325.6784,1330.3296,4300.0
2020-05-13 12:30:00,1347.85,1350.7,1343.72,1350.35,6200.0,1331.0307,1333.8452,1326.9523,1333.4995,6200.0
2020-05-13 12:35:00,1347.35,1352.62,1345.04,1351.58,6000.0,1330.537,1335.7412,1328.2558,1334.7142,6000.0
2020-05-13 12:40:00,1351.66,1351.66,1345.15,1345.16,1800.0,1334.7932,1334.7932,1328.3644,1328.3743,1800.0
2020-05-13 12:45:00,1345.37,1346.76,1345.11,1346.76,700.0,1328.5817,1329.9543,1328.3249,1329.9543,700.0
2020-05-13 12:50:00,1348.01,1350.64,1343.64,1344.27,3225.0,1331.1887,1333.7859,1326.8733,1327.4954,3225.0
2020-05-13 12:55:00,1345.13,1345.14,1341.77,1344.36,1600.0,1328.3447,1328.3546,1325.0266,1327.5843,1600.0
2020-05-13 13:00:00,1342.18,1343.58,1340.9,1340.9,1900.0,1325.4315,1326.814,1324.1675,1324.1675,1900.0
2020-05-13 13:05:00,1341.91,1342.46,1340.0,1342.45,1806.0,1325.1649,1325.708,1323.2787,1325.6981,1806.0
2020-05-13 13:10:00,1343.71,1350.47,1343.71,1350.34,900.0,1326.9424,1333.618,1326.9424,1333.4897,900.0
2020-05-13 13:15:00,1349.16,1355.65,1349.15,1353.34,2025.0,1332.3244,1338.7334,1332.3145,1336.4522,2025.0
2020-05-13 13:20:00,1347.39,1359.41,1347.38,1357.53,13300.0,1330.5765,1342.4465,1330.5666,1340.5899,13300.0
2020-05-13 13:25:00,1358.79,1361.0,1355.47,1359.03,5313.0,1341.8342,1344.0166,1338.5557,1342.0712,5313.0
2020-05-13 13:30:00,1359.08,1359.99,1356.72,1358.4,2900.0,1342.1206,1343.0192,1339.7901,1341.4491,2900.0
2020-05-13 13:35:00,1358.0,1359.1,1353.01,1357.38,5394.0,1341.0541,1342.1404,1336.1263,1340.4418,5394.0
2020-05-13 13:40:00,1357.4,1359.04,1354.5,1357.75,2940.0,1340.4616,1342.0811,1337.5978,1340.8072,2940.0
2020-05-13 13:45:00,1356.94,1359.95,1354.29,1357.94,3500.0,1340.0073,1342.9797,1337.3904,1340.9948,3500.0
2020-05-13 13:50:00,1357.43,1357.44,1347.45,1347.46,1326.0,1340.4912,1340.5011,1330.6357,1330.6456,1326.0
2020-05-13 13:55:00,1344.54,1346.74,1344.0,1346.54,1600.0,1327.762,1329.9346,1327.2288,1329.7371,1600.0
2020-05-13 14:00:00,1344.72,1350.85,1340.15,1340.15,7690.0,1327.9398,1333.9933,1323.4268,1323.4268,7690.0
2020-05-13 14:05:00,1340.39,1345.9,1340.17,1345.41,1900.0,1323.6638,1329.1051,1323.4466,1328.6212,1900.0
2020-05-13 14:10:00,1342.69,1345.82,1342.16,1344.2,11697.0,1325.9351,1329.0261,1325.4117,1327.4263,11697.0
2020-05-13 14:15:00,1342.87,1348.9,1342.25,1346.17,4658.0,1326.1129,1332.0676,1325.5006,1329.3717,4658.0
2020-05-13 14:20:00,1347.48,1347.84,1342.7,1345.1,3200.0,1330.6654,1331.0209,1325.945,1328.3151,3200.0
2020-05-13 14:25:00,1345.26,1346.58,1340.8,1345.84,7852.0,1328.4731,1329.7766,1324.0687,1329.0458,7852.0
2020-05-13 14:30:00,1348.23,1359.0,1346.3,1353.78,7602.0,1331.406,1342.0416,1329.5001,1336.8867,7602.0
2020-05-13 14:35:00,1353.71,1355.47,1348.98,1348.98,2549.0,1336.8176,1338.5557,1332.1466,1332.1466,2549.0
2020-05-13 14:40:00,1349.61,1351.34,1347.04,1347.05,2000.0,1332.7688,1334.4772,1330.2308,1330.2407,2000.0
2020-05-13 14:45:00,1348.41,1349.75,1345.92,1349.37,3791.0,1331.5837,1332.907,1329.1248,1332.5318,3791.0
2020-05-13 14:50:00,1349.59,1349.59,1343.29,1344.16,5100.0,1332.749,1332.749,1326.5276,1327.3868,5100.0
2020-05-13 14:55:00,1342.68,1346.17,1341.15,1341.2,4109.0,1325.9253,1329.3717,1324.4143,1324.4637,4109.0
2020-05-13 15:00:00,1342.42,1349.79,1342.38,1346.21,3566.0,1325.6685,1332.9465,1325.629,1329.4112,3566.0
2020-05-13 15:05:00,1346.91,1346.92,1342.88,1343.15,1500.0,1330.1025,1330.1123,1326.1228,1326.3894,1500.0
2020-05-13 15:10:00,1344.94,1345.59,1342.01,1342.45,2155.0,1328.157,1328.7989,1325.2636,1325.6981,2155.0
2020-05-13 15:15:00,1343.18,1343.19,1340.23,1340.38,2463.0,1326.419,1326.4289,1323.5058,1323.654,2463.0
2020-05-13 15:20:00,1341.11,1341.11,1336.31,1338.39,4500.0,1324.3748,1324.3748,1319.6347,1321.6888,4500.0
2020-05-13 15:25:00,1339.74,1345.95,1337.06,1345.95,15518.0,1323.0219,1329.1544,1320.3754,1329.1544,15518.0
2020-05-13 15:30:00,1344.59,1351.17,1343.7,1350.75,4651.0,1327.8114,1334.3093,1326.9325,1333.8945,4651.0
2020-05-13 15:35:00,1350.75,1351.38,1348.84,1349.24,3972.0,1333.8945,1334.5167,1332.0084,1332.4034,3972.0
2020-05-13 15:40:00,1350.4,1357.17,1350.4,1354.5,8961.0,1333.5489,1340.2344,1333.5489,1337.5978,8961.0
2020-05-13 15:45:00,1355.74,1356.74,1352.65,1354.3,8695.0,1338.8223,1339.8098,1335.7708,1337.4003,8695.0
2020-05-13 15:50:00,1354.65,1368.72,1354.65,1360.62,23714.0,1337.7459,1351.6403,1337.7459,1343.6414,23714.0
2020-05-13 15:55:00,1362.76,1369.84,1361.31,1369.36,30010.0,1345.7547,1352.7463,1344.3228,1352.2723,30010.0
2020-05-14 09:30:00,1348.74,1356.28,1339.54,1342.01,7503.0,1331.9096,1339.3555,1322.8244,1325.2636,7503.0
2020-05-14 09:35:00,1345.76,1350.86,1337.85,1349.62,6262.0,1328.9668,1334.0032,1321.1555,1332.7786,6262.0
2020-05-14 09:40:00,1341.49,1341.49,1333.95,1334.25,4439.0,1324.7501,1324.7501,1317.3042,1317.6004,4439.0
2020-05-14 09:45:00,1334.1,1334.3,1322.02,1322.73,6242.0,1317.4523,1317.6498,1305.5231,1306.2242,6242.0
2020-05-14 09:50:00,1324.66,1325.59,1317.78,1317.98,9697.0,1308.1301,1309.0485,1301.336,1301.5335,9697.0
2020-05-14 09:55:00,1316.36,1318.47,1311.3,1312.47,12086.0,1299.9337,1302.0174,1294.9368,1296.0922,12086.0
2020-05-14 10:00:00,1311.31,1315.13,1303.25,1307.75,15492.0,1294.9467,1298.719,1286.9873,1291.4311,15492.0
2020-05-14 10:05:00,1307.99,1314.3,1307.12,1313.3,7484.0,1291.6681,1297.8994,1290.809,1296.9119,7484.0
2020-05-14 10:10:00,1310.22,1313.02,1306.14,1308.49,9937.0,1293.8703,1296.6354,1289.8412,1292.1619,9937.0
2020-05-14 10:15:00,1308.15,1313.0,1306.17,1312.29,6057.0,1291.8261,1296.6156,1289.8708,1295.9145,6057.0
2020-05-14 10:20:00,1312.29,1313.0,1306.29,1311.33,10360.0,1295.9145,1296.6156,1289.9893,1294.9665,10360.0
2020-05-14 10:25:00,1311.63,1315.76,1308.59,1308.59,7283.0,1295.2627,1299.3412,1292.2606,1292.2606,7283.0
2020-05-14 10:30:00,1310.72,1318.94,1310.0,1318.93,4045.0,1294.3641,1302.4815,1293.6531,1302.4716,4045.0
2020-05-14 10:35:00,1318.24,1338.81,1317.48,1338.81,9678.0,1301.7902,1322.1035,1301.0397,1322.1035,9678.0
2020-05-14 10:40:00,1343.8,1343.8,1327.39,1327.4,6348.0,1327.0313,1327.0313,1310.826,1310.8359,6348.0
2020-05-14 10:45:00,1328.2,1353.69,1327.59,1353.69,9199.0,1311.6259,1336.7979,1311.0236,1336.7979,9199.0
2020-05-14 10:50:00,1353.68,1369.37,1351.11,1360.68,10211.0,1336.788,1352.2822,1334.2501,1343.7006,10211.0
2020-05-14 10:55:00,1367.63,1368.0,1354.45,1364.91,6718.0,1350.5639,1350.9293,1337.5484,1347.8779,6718.0
2020-05-14 11:00:00,1358.37,1368.0,1358.37,1367.72,6252.0,1341.4195,1350.9293,1341.4195,1350.6528,6252.0
2020-05-14 11:05:00,1367.82,1379.99,1366.08,1367.05,8363.0,1350.7515,1362.7697,1349.0333,1349.9911,8363.0
2020-05-14 11:10:00,1366.34,1375.01,1366.33,1373.01,2500.0,1349.29,1357.8518,1349.2801,1355.8768,2500.0
2020-05-14 11:15:00,1375.0,1383.99,1375.0,1383.99,7692.0,1357.8419,1366.7198,1357.8419,1366.7198,7692.0
2020-05-14 11:20:00,1380.41,1383.99,1369.76,1371.2,9322.0,1363.1844,1366.7198,1352.6673,1354.0894,9322.0
2020-05-14 11:25:00,1377.0,1377.0,1362.72,1373.94,9585.0,1359.817,1359.817,1345.7152,1356.7952,9585.0
2020-05-14 11:30:00,1371.4,1375.5,1368.61,1370.62,17238.0,1354.2869,1358.3357,1351.5317,1353.5166,17238.0
2020-05-14 11:35:00,1373.89,1377.44,1358.35,1358.35,11929.0,1356.7458,1360.2515,1341.3997,1341.3997,11929.0
2020-05-14 11:40:00,1354.0,1363.66,1352.02,1361.04,3779.0,1337.104,1346.6435,1335.1487,1344.0561,3779.0
2020-05-14 11:45:00,1359.89,1365.06,1349.38,1353.03,2435.0,1342.9205,1348.026,1332.5416,1336.1461,2435.0
2020-05-14 11:50:00,1353.4,1362.0,1350.0,1354.97,1900.0,1336.5115,1345.0042,1333.1539,1338.0619,1900.0
2020-05-14 11:55:00,1356.74,1356.74,1350.17,1351.49,800.0,1339.8098,1339.8098,1333.3218,1334.6253,800.0
2020-05-14 12:00:00,1351.59,1357.91,1351.59,1356.28,900.0,1334.7241,1340.9652,1334.7241,1339.3555,900.0
2020-05-14 12:05:00,1354.87,1358.39,1353.72,1356.27,2400.0,1337.9631,1341.4392,1336.8275,1339.3457,2400.0
2020-05-14 12:10:00,1354.2,1359.03,1354.2,1354.29,1765.0,1337.3015,1342.0712,1337.3015,1337.3904,1765.0
2020-05-14 12:15:00,1355.96,1364.15,1355.96,1364.15,2028.0,1339.0395,1347.1273,1339.0395,1347.1273,2028.0
2020-05-14 12:20:00,1360.54,1371.24,1360.34,1368.15,2700.0,1343.5624,1354.1289,1343.3649,1351.0774,2700.0
2020-05-14 12:25:00,1364.0,1365.42,1359.45,1361.05,3500.0,1346.9792,1348.3815,1342.486,1344.066,3500.0
2020-05-14 12:30:00,1359.3,1359.3,1357.48,1357.48,500.0,1342.3379,1342.3379,1340.5406,1340.5406,500.0
2020-05-14 12:35:00,1359.12,1360.47,1358.43,1360.3,600.0,1342.1601,1343.4933,1341.4787,1343.3254,600.0
2020-05-14 12:40:00,1358.28,1358.3,1356.8,1356.8,400.0,1341.3306,1341.3503,1339.8691,1339.8691,400.0
2020-05-14 12:45:00,1355.36,1355.45,1355.36,1355.43,300.0,1338.447,1338.5359,1338.447,1338.5161,300.0
2020-05-14 12:50:00,1355.44,1366.04,1355.43,1361.77,2192.0,1338.526,1348.9938,1338.5161,1344.777,2192.0
2020-05-14 12:55:00,1364.24,1369.19,1364.24,1365.54,1239.0,1347.2162,1352.1044,1347.2162,1348.5,1239.0
2020-05-14 13:00:00,1366.18,1369.47,1363.42,1363.43,3883.0,1349.132,1352.3809,1346.4064,1346.4163,3883.0
2020-05-14 13:05:00,1364.41,1365.6,1358.71,1359.76,400.0,1347.3841,1348.5592,1341.7552,1342.7921,400.0
2020-05-14 13:10:00,1360.52,1362.72,1356.99,1357.0,1200.0,1343.5426,1345.7152,1340.0567,1340.0666,1200.0
2020-05-14 13:15:00,1358.67,1359.98,1357.01,1359.98,1200.0,1341.7157,1343.0094,1340.0764,1343.0094,1200.0
2020-05-14 13:20:00,1358.2,1362.11,1357.71,1359.39,1900.0,1341.2516,1345.1128,1340.7677,1342.4267,1900.0
2020-05-14 13:25:00,1360.04,1362.99,1358.68,1361.5,3443.0,1343.0686,1345.9818,1341.7256,1344.5104,3443.0
2020-05-14 13:30:00,1361.38,1362.85,1357.12,1357.14,3911.0,1344.3919,1345.8436,1340.1851,1340.2048,3911.0
2020-05-14 13:35:00,1356.87,1360.51,1355.67,1358.02,600.0,1339.9382,1343.5328,1338.7532,1341.0738,600.0
2020-05-14 13:40:00,1357.73,1357.74,1354.88,1354.88,400.0,1340.7874,1340.7973,1337.973,1337.973,400.0
2020-05-14 13:45:00,1355.7,1359.25,1355.7,1359.25,200.0,1338.7828,1342.2885,1338.7828,1342.2885,200.0
2020-05-14 13:50:00,1355.54,1358.08,1353.4,1358.01,1000.0,1338.6248,1341.1331,1336.5115,1341.064,1000.0
2020-05-14 13:55:00,1357.16,1357.16,1352.98,1352.99,500.0,1340.2246,1340.2246,1336.0967,1336.1066,500.0
2020-05-14 14:00:00,1354.37,1357.11,1348.68,1356.36,2057.0,1337.4694,1340.1752,1331.8504,1339.4345,2057.0
2020-05-14 14:05:00,1357.67,1357.67,1351.62,1355.2,2047.0,1340.7282,1340.7282,1334.7537,1338.289,2047.0
2020-05-14 14:10:00,1357.55,1358.62,1355.29,1355.3,1900.0,1340.6097,1341.6663,1338.3779,1338.3878,1900.0
2020-05-14 14:15:00,1354.45,1357.77,1350.66,1353.36,4021.0,1337.5484,1340.8269,1333.8057,1336.472,4021.0
2020-05-14 14:20:00,1354.77,1357.78,1353.97,1357.64,1900.0,1337.8644,1340.8368,1337.0744,1340.6986,1900.0
2020-05-14 14:25:00,1358.27,1361.38,1358.26,1361.38,1000.0,1341.3207,1344.3919,1341.3108,1344.3919,1000.0
2020-05-14 14:30:00,1362.47,1362.5,1359.77,1361.01,1903.0,1345.4683,1345.4979,1342.802,1344.0265,1903.0
2020-05-14 14:35:00,1361.0,1361.0,1358.25,1358.34,2800.0,1344.0166,1344.0166,1341.301,1341.3898,2800.0
2020-05-14 14:40:00,1359.07,1359.07,1356.78,1358.16,1003.0,1342.1107,1342.1107,1339.8493,1341.2121,1003.0
2020-05-14 14:45:00,1358.22,1358.73,1357.1,1358.22,1000.0,1341.2713,1341.775,1340.1653,1341.2713,1000.0
2020-05-14 14:50:00,1357.18,1361.59,1355.24,1361.58,2445.0,1340.2443,1344.5993,1338.3285,1344.5894,2445.0
2020-05-14 14:55:00,1361.24,1362.5,1359.93,1360.92,1447.0,1344.2536,1345.4979,1342.96,1343.9376,1447.0
2020-05-14 15:00:00,1358.72,1361.2,1358.41,1360.39,3004.0,1341.7651,1344.2141,1341.459,1343.4143,3004.0
2020-05-14 15:05:00,1360.14,1362.52,1360.14,1362.38,1403.0,1343.1674,1345.5177,1343.1674,1345.3794,1403.0
2020-05-14 15:10:00,1361.91,1365.0,1360.16,1363.35,3550.0,1344.9153,1347.9667,1343.1871,1346.3373,3550.0
2020-05-14 15:15:00,1365.14,1367.83,1363.75,1366.44,2008.0,1348.105,1350.7614,1346.7323,1349.3888,2008.0
2020-05-14 15:20:00,1366.66,1370.0,1365.04,1369.99,3430.0,1349.606,1352.9043,1348.0062,1352.8945,3430.0
2020-05-14 15:25:00,1369.85,1374.0,1368.88,1373.95,4124.0,1352.7562,1356.8544,1351.7983,1356.805,4124.0
2020-05-14 15:30:00,1375.0,1375.01,1369.16,1370.19,4873.0,1357.8419,1357.8518,1352.0748,1353.092,4873.0
2020-05-14 15:35:00,1368.73,1370.77,1367.96,1369.81,2112.0,1351.6502,1353.6647,1350.8898,1352.7167,2112.0
2020-05-14 15:40:00,1370.31,1373.67,1368.5,1373.67,4536.0,1353.2105,1356.5285,1351.4231,1356.5285,4536.0
2020-05-14 15:45:00,1375.0,1381.0,1373.62,1381.0,11303.0,1357.8419,1363.7671,1356.4792,1363.7671,11303.0
2020-05-14 15:50:00,1382.5,1388.95,1381.43,1386.55,14456.0,1365.2484,1371.6179,1364.1917,1369.2478,14456.0
2020-05-14 15:55:00,1386.85,1387.38,1380.93,1384.41,11140.0,1369.5441,1370.0675,1363.6979,1367.1345,11140.0
2020-05-15 09:30:00,1377.01,1385.46,1372.13,1380.0,16623.0,1359.8269,1368.1714,1355.0078,1362.7796,16623.0
2020-05-15 09:35:00,1380.0,1391.4,1378.05,1391.4,5000.0,1362.7796,1374.0373,1360.8539,1374.0373,5000.0
2020-05-15 09:40:00,1388.01,1395.74,1387.25,1394.04,9307.0,1370.6896,1378.3231,1369.9391,1376.6444,9307.0
2020-05-15 09:45:00,1394.04,1397.0,1385.02,1387.38,6107.0,1376.6444,1379.5674,1367.7369,1370.0675,6107.0
2020-05-15 09:50:00,1388.7,1394.51,1384.72,1393.91,8502.0,1371.371,1377.1085,1367.4407,1376.516,8502.0
2020-05-15 09:55:00,1391.99,1392.0,1387.7,1391.0,3240.0,1374.6199,1374.6298,1370.3835,1373.6423,3240.0
2020-05-15 10:00:00,1391.0,1391.66,1384.73,1385.0,4782.0,1373.6423,1374.2941,1367.4505,1367.7172,4782.0
2020-05-15 10:05:00,1385.0,1390.0,1383.85,1389.08,2615.0,1367.7172,1372.6548,1366.5815,1371.7462,2615.0
2020-05-15 10:10:00,1393.0,1398.71,1392.99,1398.71,2440.0,1375.6173,1381.2561,1375.6075,1381.2561,2440.0
2020-05-15 10:15:00,1396.09,1398.32,1392.01,1394.58,5048.0,1378.6688,1380.8709,1374.6397,1377.1776,5048.0
2020-05-15 10:20:00,1394.79,1398.52,1391.57,1393.0,2100.0,1377.385,1381.0684,1374.2052,1375.6173,2100.0
2020-05-15 10:25:00,1393.01,1394.0,1390.87,1394.0,2400.0,1375.6272,1376.6049,1373.5139,1376.6049,2400.0
2020-05-15 10:30:00,1391.56,1396.99,1390.72,1393.63,3256.0,1374.1953,1379.5575,1373.3658,1376.2395,3256.0
2020-05-15 10:35:00,1392.27,1399.0,1390.9,1396.46,2158.0,1374.8964,1381.5425,1373.5435,1379.0342,2158.0
2020-05-15 10:40:00,1394.12,1404.0,1394.12,1401.67,3245.0,1376.7234,1386.4801,1376.7234,1384.1791,3245.0
2020-05-15 10:45:00,1400.5,1403.01,1397.91,1403.01,3400.0,1383.0237,1385.5024,1380.4661,1385.5024,3400.0
2020-05-15 10:50:00,1401.71,1402.96,1392.92,1394.86,2964.0,1384.2186,1385.453,1375.5383,1377.4541,2964.0
2020-05-15 10:55:00,1397.0,1403.39,1396.99,1401.76,1200.0,1379.5674,1385.8777,1379.5575,1384.268,1200.0
2020-05-15 11:00:00,1398.3,1403.27,1395.97,1403.24,6171.0,1380.8512,1385.7592,1378.5503,1385.7295,6171.0
2020-05-15 11:05:00,1400.54,1409.49,1400.0,1403.16,6010.0,1383.0632,1391.9016,1382.53,1385.6505,6010.0
2020-05-15 11:10:00,1402.86,1408.48,1400.64,1407.55,5700.0,1385.3543,1390.9042,1383.162,1389.9858,5700.0
2020-05-15 11:15:00,1404.02,1405.65,1401.81,1401.88,3798.0,1386.4998,1388.1095,1384.3174,1384.3865,3798.0
2020-05-15 11:20:00,1399.95,1400.08,1395.29,1395.72,2950.0,1382.4806,1382.609,1377.8788,1378.3034,2950.0
2020-05-15 11:25:00,1395.68,1397.92,1393.52,1396.45,2000.0,1378.2639,1380.4759,1376.1308,1379.0243,2000.0
2020-05-15 11:30:00,1396.44,1406.35,1392.76,1399.89,4600.0,1379.0144,1388.8007,1375.3803,1382.4214,4600.0
2020-05-15 11:35:00,1399.77,1401.64,1397.43,1397.44,900.0,1382.3028,1384.1495,1379.992,1380.0019,900.0
2020-05-15 11:40:00,1391.04,1396.93,1390.2,1396.05,5311.0,1373.6818,1379.4983,1372.8523,1378.6293,5311.0
2020-05-15 11:45:00,1397.5,1398.6,1392.47,1394.11,1600.0,1380.0612,1381.1474,1375.0939,1376.7135,1600.0
2020-05-15 11:50:00,1393.82,1398.12,1392.03,1393.86,7501.0,1376.4271,1380.6734,1374.6594,1376.4666,7501.0
2020-05-15 11:55:00,1394.06,1398.95,1394.01,1395.45,5300.0,1376.6641,1381.4931,1376.6147,1378.0368,5300.0
2020-05-15 12:00:00,1393.11,1397.31,1393.11,1393.23,3600.0,1375.726,1379.8735,1375.726,1375.8445,3600.0
2020-05-15 12:05:00,1396.46,1398.06,1396.02,1396.37,1438.0,1379.0342,1380.6142,1378.5996,1378.9453,1438.0
2020-05-15 12:10:00,1395.24,1398.5,1392.15,1398.5,2200.0,1377.8294,1381.0487,1374.7779,1381.0487,2200.0
2020-05-15 12:15:00,1397.28,1398.72,1395.0,1396.25,2974.0,1379.8439,1381.266,1377.5924,1378.8268,2974.0
2020-05-15 12:20:00,1397.85,1400.37,1393.73,1394.77,8116.0,1380.4068,1382.8954,1376.3382,1377.3652,8116.0
2020-05-15 12:25:00,1394.54,1395.58,1392.66,1394.49,7356.0,1377.1381,1378.1651,1375.2816,1377.0887,7356.0
2020-05-15 12:30:00,1393.2,1394.04,1392.05,1393.48,7365.0,1375.8148,1376.6444,1374.6792,1376.0913,7365.0
2020-05-15 12:35:00,1393.21,1394.71,1392.13,1393.0,5619.0,1375.8247,1377.306,1374.7582,1375.6173,5619.0
2020-05-15 12:40:00,1392.54,1394.72,1390.89,1390.89,8900.0,1375.1631,1377.3159,1373.5337,1373.5337,8900.0
2020-05-15 12:45:00,1390.92,1391.19,1386.72,1390.01,5000.0,1373.5633,1373.8299,1369.4157,1372.6646,5000.0
2020-05-15 12:50:00,1387.9,1390.86,1387.45,1388.02,3373.0,1370.581,1373.504,1370.1366,1370.6995,3373.0
2020-05-15 12:55:00,1388.47,1389.92,1387.7,1389.13,2400.0,1371.1439,1372.5758,1370.3835,1371.7956,2400.0
2020-05-15 13:00:00,1389.13,1393.53,1389.12,1393.53,2200.0,1371.7956,1376.1407,1371.7857,1376.1407,2200.0
2020-05-15 13:05:00,1392.48,1393.66,1391.29,1392.34,3723.0,1375.1038,1376.2691,1373.9287,1374.9656,3723.0
2020-05-15 13:10:00,1391.21,1391.55,1390.98,1391.34,1200.0,1373.8497,1374.1854,1373.6225,1373.978,1200.0
2020-05-15 13:15:00,1390.31,1391.75,1386.88,1387.05,4100.0,1372.9609,1374.3829,1369.5737,1369.7416,4100.0
2020-05-15 13:20:00,1388.52,1388.52,1385.28,1387.49,2662.0,1371.1932,1371.1932,1367.9937,1370.1761,2662.0
2020-05-15 13:25:00,1387.63,1387.99,1384.92,1385.11,2400.0,1370.3143,1370.6698,1367.6382,1367.8258,2400.0
2020-05-15 13:30:00,1385.13,1385.63,1382.9,1385.63,4100.0,1367.8455,1368.3393,1365.6434,1368.3393,4100.0
2020-05-15 13:35:00,1384.87,1385.35,1382.78,1384.0,3900.0,1367.5888,1368.0628,1365.5249,1366.7296,3900.0
2020-05-15 13:40:00,1386.17,1386.76,1386.17,1386.56,1200.0,1368.8726,1369.4552,1368.8726,1369.2577,1200.0
2020-05-15 13:45:00,1387.87,1387.87,1384.77,1384.77,1000.0,1370.5513,1370.5513,1367.49,1367.49,1000.0
2020-05-15 13:50:00,1383.7,1390.0,1383.7,1390.0,2101.0,1366.4334,1372.6548,1366.4334,1372.6548,2101.0
2020-05-15 13:55:00,1389.26,1392.13,1388.01,1392.13,2100.0,1371.924,1374.7582,1370.6896,1374.7582,2100.0
2020-05-15 14:00:00,1391.48,1392.97,1390.11,1392.97,4906.0,1374.1163,1375.5877,1372.7634,1375.5877,4906.0
2020-05-15 14:05:00,1391.36,1391.36,1389.49,1391.28,1400.0,1373.9978,1373.9978,1372.1511,1373.9188,1400.0
2020-05-15 14:10:00,1390.3,1391.93,1390.3,1391.13,1240.0,1372.951,1374.5607,1372.951,1373.7707,1240.0
2020-05-15 14:15:00,1392.0,1392.36,1391.17,1391.49,1400.0,1374.6298,1374.9853,1373.8102,1374.1262,1400.0
2020-05-15 14:20:00,1392.97,1394.31,1391.3,1392.15,2100.0,1375.5877,1376.911,1373.9385,1374.7779,2100.0
2020-05-15 14:25:00,1390.93,1390.94,1390.93,1390.93,100.0,1373.5732,1373.583,1373.5732,1373.5732,100.0
2020-05-15 14:30:00,1389.69,1389.69,1385.57,1386.42,3767.0,1372.3486,1372.3486,1368.28,1369.1194,3767.0
2020-05-15 14:35:00,1386.34,1386.34,1381.85,1385.24,2000.0,1369.0404,1369.0404,1364.6065,1367.9542,2000.0
2020-05-15 14:40:00,1384.18,1384.82,1384.17,1384.58,500.0,1366.9074,1367.5394,1366.8975,1367.3024,500.0
2020-05-15 14:45:00,1384.58,1384.58,1384.58,1384.58,0.0,1367.3024,1367.3024,1367.3024,1367.3024,0.0
2020-05-15 14:50:00,1386.41,1388.23,1386.41,1387.18,800.0,1369.1096,1370.9069,1369.1096,1369.87,800.0
2020-05-15 14:55:00,1384.81,1384.81,1380.59,1382.87,1600.0,1367.5295,1367.5295,1363.3622,1365.6137,1600.0
2020-05-15 15:00:00,1382.88,1387.59,1380.88,1386.6,2500.0,1365.6236,1370.2748,1363.6486,1369.2972,2500.0
2020-05-15 15:05:00,1387.59,1388.57,1385.24,1386.81,919.0,1370.2748,1371.2426,1367.9542,1369.5046,919.0
2020-05-15 15:10:00,1388.62,1389.38,1386.65,1389.38,1000.0,1371.292,1372.0425,1369.3466,1372.0425,1000.0
2020-05-15 15:15:00,1386.74,1387.49,1386.3,1386.99,1800.0,1369.4354,1370.1761,1369.0009,1369.6823,1800.0
2020-05-15 15:20:00,1388.01,1389.49,1386.11,1386.75,5665.0,1370.6896,1372.1511,1368.8133,1369.4453,5665.0
2020-05-15 15:25:00,1386.4,1388.69,1385.65,1386.33,2829.0,1369.0997,1371.3611,1368.359,1369.0306,2829.0
2020-05-15 15:30:00,1387.05,1389.09,1384.4,1384.41,1900.0,1369.7416,1371.7561,1367.1246,1367.1345,1900.0
2020-05-15 15:35:00,1383.77,1383.77,1379.38,1380.05,2200.0,1366.5025,1366.5025,1362.1673,1362.8289,2200.0
2020-05-15 15:40:00,1380.76,1380.94,1378.0,1378.58,2700.0,1363.5301,1363.7078,1360.8045,1361.3773,2700.0
2020-05-15 15:45:00,1379.68,1386.14,1379.45,1386.14,3973.0,1362.4635,1368.8429,1362.2364,1368.8429,3973.0
2020-05-15 15:50:00,1383.66,1386.42,1383.66,1384.26,3900.0,1366.3939,1369.1194,1366.3939,1366.9864,3900.0
2020-05-15 15:55:00,1384.0,1384.29,1381.77,1383.03,10604.0,1366.7296,1367.016,1364.5275,1365.7717,10604.0
2020-05-18 09:30:00,1430.0,1463.18,1430.0,1459.93,78221.0,1412.1556,1444.9216,1412.1556,1441.7121,78221.0
2020-05-18 09:35:00,1460.85,1512.96,1458.87,1510.43,75382.0,1442.6207,1494.0804,1440.6654,1491.582,75382.0
2020-05-18 09:40:00,1511.52,1520.0,1495.79,1513.1,37123.0,1492.6584,1501.0325,1477.1247,1494.2187,37123.0
2020-05-18 09:45:00,1515.0,1572.88,1510.85,1545.16,55816.0,1496.0949,1553.2527,1491.9967,1525.8786,55816.0
2020-05-18 09:50:00,1542.01,1554.0,1537.3,1552.63,31024.0,1522.7679,1534.6083,1518.1167,1533.2554,31024.0
2020-05-18 09:55:00,1553.41,1559.01,1545.54,1547.78,41932.0,1534.0256,1539.5558,1526.2538,1528.4659,41932.0
2020-05-18 10:00:00,1547.78,1557.99,1546.02,1556.11,13263.0,1528.4659,1538.5485,1526.7279,1536.6919,13263.0
2020-05-18 10:05:00,1555.51,1557.52,1546.62,1553.74,10193.0,1536.0994,1538.0844,1527.3204,1534.3515,10193.0
2020-05-18 10:10:00,1553.41,1554.63,1541.15,1543.15,12728.0,1534.0256,1535.2304,1521.9186,1523.8937,12728.0
2020-05-18 10:15:00,1540.04,1540.28,1511.29,1515.81,23397.0,1520.8225,1521.0595,1492.4312,1496.8948,23397.0
2020-05-18 10:20:00,1515.81,1525.96,1515.81,1522.09,10386.0,1496.8948,1506.9182,1496.8948,1503.0965,10386.0
2020-05-18 10:25:00,1525.74,1532.77,1521.36,1526.05,5238.0,1506.7009,1513.6432,1502.3756,1507.0071,5238.0
2020-05-18 10:30:00,1523.99,1531.2,1518.78,1529.99,4231.0,1504.9728,1512.0928,1499.8278,1510.8979,4231.0
2020-05-18 10:35:00,1529.06,1533.0,1524.06,1530.65,4905.0,1509.9795,1513.8703,1505.0419,1511.5497,4905.0
2020-05-18 10:40:00,1528.19,1545.3,1528.19,1540.0,3620.0,1509.1203,1526.0168,1509.1203,1520.783,3620.0
2020-05-18 10:45:00,1540.35,1548.5,1538.22,1546.4,3949.0,1521.1286,1529.1769,1519.0252,1527.1031,3949.0
2020-05-18 10:50:00,1546.96,1549.93,1542.99,1545.43,9045.0,1527.6561,1530.5891,1523.7357,1526.1452,9045.0
2020-05-18 10:55:00,1544.84,1550.98,1543.77,1550.98,6033.0,1525.5626,1531.626,1524.5059,1531.626,6033.0
2020-05-18 11:00:00,1551.0,1553.46,1548.13,1548.13,5618.0,1531.6457,1534.075,1528.8115,1528.8115,5618.0
2020-05-18 11:05:00,1548.13,1549.22,1544.9,1544.91,5900.0,1528.8115,1529.8879,1525.6218,1525.6317,5900.0
2020-05-18 11:10:00,1546.21,1556.0,1545.95,1554.88,3412.0,1526.9155,1536.5833,1526.6587,1535.4773,3412.0
2020-05-18 11:15:00,1554.31,1563.1,1554.0,1561.48,9760.0,1534.9144,1543.5947,1534.6083,1541.9949,9760.0
2020-05-18 11:20:00,1561.48,1568.66,1559.26,1563.74,11116.0,1541.9949,1549.0853,1539.8026,1544.2267,11116.0
2020-05-18 11:25:00,1562.0,1566.0,1559.53,1563.38,4441.0,1542.5084,1546.4585,1540.0693,1543.8712,4441.0
2020-05-18 11:30:00,1564.33,1564.33,1560.54,1563.93,3200.0,1544.8094,1544.8094,1541.0667,1544.4144,3200.0
2020-05-18 11:35:00,1565.44,1567.01,1562.0,1567.0,4820.0,1545.9055,1547.4559,1542.5084,1547.4461,4820.0
2020-05-18 11:40:00,1567.77,1569.94,1565.83,1567.75,5846.0,1548.2064,1550.3494,1546.2907,1548.1867,5846.0
2020-05-18 11:45:00,1568.4,1569.99,1564.78,1565.28,5700.0,1548.8286,1550.3987,1545.2538,1545.7475,5700.0
2020-05-18 11:50:00,1566.0,1569.98,1566.0,1569.98,2495.0,1546.4585,1550.3889,1546.4585,1550.3889,2495.0
2020-05-18 11:55:00,1568.99,1578.5,1568.99,1576.57,8536.0,1549.4112,1558.8026,1549.4112,1556.8966,8536.0
2020-05-18 12:00:00,1576.5,1581.57,1576.46,1578.22,10797.0,1556.8275,1561.8342,1556.788,1558.526,10797.0
2020-05-18 12:05:00,1580.4,1580.4,1575.16,1576.44,6501.0,1560.6788,1560.6788,1555.5042,1556.7683,6501.0
2020-05-18 12:10:00,1575.17,1580.55,1575.17,1579.22,5765.0,1555.5141,1560.827,1555.5141,1559.5136,5765.0
2020-05-18 12:15:00,1579.28,1579.28,1569.84,1569.85,5408.0,1559.5728,1559.5728,1550.2506,1550.2605,5408.0
2020-05-18 12:20:00,1570.04,1570.04,1563.67,1565.23,4009.0,1550.4481,1550.4481,1544.1576,1545.6981,4009.0
2020-05-18 12:25:00,1565.6,1566.54,1564.01,1566.0,19041.0,1546.0635,1546.9918,1544.4934,1546.4585,19041.0
2020-05-18 12:30:00,1566.6,1567.21,1566.41,1566.94,2000.0,1547.051,1547.6534,1546.8634,1547.3868,2000.0
2020-05-18 12:35:00,1568.5,1572.53,1567.65,1571.52,4500.0,1548.9273,1552.907,1548.0879,1551.9097,4500.0
2020-05-18 12:40:00,1571.46,1572.84,1568.47,1568.48,1700.0,1551.8504,1553.2132,1548.8977,1548.9076,1700.0
2020-05-18 12:45:00,1569.04,1570.5,1567.23,1568.61,2493.0,1549.4606,1550.9024,1547.6732,1549.036,2493.0
2020-05-18 12:50:00,1569.22,1571.11,1568.58,1571.09,4064.0,1549.6384,1551.5048,1549.0063,1551.485,4064.0
2020-05-18 12:55:00,1570.01,1575.01,1569.73,1573.52,4282.0,1550.4185,1555.3561,1550.142,1553.8847,4282.0
2020-05-18 13:00:00,1573.45,1577.16,1573.45,1575.85,2194.0,1553.8156,1557.4793,1553.8156,1556.1856,2194.0
2020-05-18 13:05:00,1575.0,1575.0,1571.14,1572.38,1601.0,1555.3462,1555.3462,1551.5344,1552.7589,1601.0
2020-05-18 13:10:00,1572.37,1577.32,1572.05,1574.78,8800.0,1552.749,1557.6373,1552.433,1555.129,8800.0
2020-05-18 13:15:00,1574.79,1574.79,1563.42,1563.5,6310.0,1555.1388,1555.1388,1543.9107,1543.9897,6310.0
2020-05-18 13:20:00,1563.55,1568.48,1561.62,1564.58,7322.0,1544.0391,1548.9076,1542.1332,1545.0563,7322.0
2020-05-18 13:25:00,1564.19,1564.28,1558.38,1563.24,3340.0,1544.6711,1544.76,1538.9336,1543.733,3340.0
2020-05-18 13:30:00,1563.99,1564.8,1560.42,1560.43,2000.0,1544.4736,1545.2735,1540.9482,1540.958,2000.0
2020-05-18 13:35:00,1559.7,1563.01,1559.28,1560.75,3600.0,1540.2371,1543.5058,1539.8224,1541.274,3600.0
2020-05-18 13:40:00,1560.25,1563.01,1557.78,1559.82,2800.0,1540.7803,1543.5058,1538.3411,1540.3557,2800.0
2020-05-18 13:45:00,1558.41,1560.0,1557.5,1557.5,2330.0,1538.9632,1540.5334,1538.0646,1538.0646,2330.0
2020-05-18 13:50:00,1558.64,1558.64,1551.83,1553.97,4075.0,1539.1904,1539.1904,1532.4654,1534.5787,4075.0
2020-05-18 13:55:00,1552.35,1554.49,1551.0,1551.0,3970.0,1532.9789,1535.0922,1531.6457,1531.6457,3970.0
2020-05-18 14:00:00,1550.55,1552.49,1546.66,1550.2,11311.0,1531.2013,1533.1171,1527.3599,1530.8557,11311.0
2020-05-18 14:05:00,1549.0,1549.76,1528.7,1530.0,10718.0,1529.6707,1530.4212,1509.624,1510.9078,10718.0
2020-05-18 14:10:00,1527.07,1543.41,1527.06,1539.35,7622.0,1508.0143,1524.1504,1508.0044,1520.1411,7622.0
2020-05-18 14:15:00,1539.95,1541.49,1535.41,1537.5,4100.0,1520.7336,1522.2544,1516.2503,1518.3142,4100.0
2020-05-18 14:20:00,1539.64,1540.06,1536.48,1538.69,2000.0,1520.4275,1520.8422,1517.3069,1519.4893,2000.0
2020-05-18 14:25:00,1537.76,1539.01,1536.31,1536.31,3955.0,1518.5709,1519.8053,1517.139,1517.139,3955.0
2020-05-18 14:30:00,1537.08,1538.15,1535.73,1536.24,3700.0,1517.8994,1518.9561,1516.5663,1517.0699,3700.0
2020-05-18 14:35:00,1537.69,1537.9,1535.24,1536.52,1900.0,1518.5018,1518.7092,1516.0824,1517.3464,1900.0
2020-05-18 14:40:00,1536.52,1537.44,1534.78,1537.0,5658.0,1517.3464,1518.2549,1515.6281,1517.8204,5658.0
2020-05-18 14:45:00,1535.05,1537.0,1534.09,1535.99,2206.0,1515.8947,1517.8204,1514.9467,1516.823,2206.0
2020-05-18 14:50:00,1534.24,1537.29,1534.09,1537.29,1890.0,1515.0949,1518.1068,1514.9467,1518.1068,1890.0
2020-05-18 14:55:00,1536.2,1543.4,1535.67,1541.06,7271.0,1517.0304,1524.1405,1516.507,1521.8297,7271.0
2020-05-18 15:00:00,1542.0,1543.91,1540.71,1542.16,3705.0,1522.758,1524.6442,1521.4841,1522.916,3705.0
2020-05-18 15:05:00,1544.15,1549.14,1541.74,1548.95,2200.0,1524.8812,1529.8089,1522.5013,1529.6213,2200.0
2020-05-18 15:10:00,1550.29,1554.69,1549.01,1554.69,2810.0,1530.9446,1535.2897,1529.6805,1535.2897,2810.0
2020-05-18 15:15:00,1555.45,1555.45,1551.63,1554.33,6005.0,1536.0402,1536.0402,1532.2679,1534.9342,6005.0
2020-05-18 15:20:00,1553.46,1557.2,1553.41,1557.19,2701.0,1534.075,1537.7683,1534.0256,1537.7585,2701.0
2020-05-18 15:25:00,1560.0,1562.0,1558.96,1561.7,4079.0,1540.5334,1542.5084,1539.5064,1542.2122,4079.0
2020-05-18 15:30:00,1562.38,1563.88,1561.98,1563.29,3495.0,1542.8837,1544.365,1542.4887,1543.7824,3495.0
2020-05-18 15:35:00,1563.83,1564.51,1561.51,1563.83,4600.0,1544.3156,1544.9871,1542.0246,1544.3156,4600.0
2020-05-18 15:40:00,1564.29,1565.0,1560.07,1562.38,3980.0,1544.7699,1545.471,1540.6025,1542.8837,3980.0
2020-05-18 15:45:00,1561.32,1565.35,1560.0,1565.28,4879.0,1541.8369,1545.8166,1540.5334,1545.7475,4879.0
2020-05-18 15:50:00,1566.46,1567.19,1557.31,1560.47,10054.0,1546.9128,1547.6337,1537.877,1540.9975,10054.0
2020-05-18 15:55:00,1560.67,1560.95,1556.69,1558.21,12342.0,1541.195,1541.4716,1537.2647,1538.7657,12342.0
2020-05-19 09:30:00,1557.0,1578.26,1552.49,1577.75,20355.0,1537.5708,1558.5655,1533.1171,1558.0619,20355.0
2020-05-19 09:35:00,1571.6,1572.77,1558.29,1560.71,10270.0,1551.9887,1553.1441,1538.8447,1541.2345,10270.0
2020-05-19 09:40:00,1559.65,1568.03,1551.35,1567.99,16925.0,1540.1878,1548.4632,1531.9913,1548.4237,16925.0
2020-05-19 09:45:00,1565.98,1568.92,1544.15,1551.0,11797.0,1546.4388,1549.3421,1524.8812,1531.6457,11797.0
2020-05-19 09:50:00,1550.0,1560.08,1550.0,1557.45,3291.0,1530.6582,1540.6124,1530.6582,1538.0152,3291.0
2020-05-19 09:55:00,1557.41,1561.69,1557.41,1561.59,4471.0,1537.9757,1542.2023,1537.9757,1542.1036,4471.0
2020-05-19 10:00:00,1560.43,1560.43,1554.01,1557.15,6410.0,1540.958,1540.958,1534.6182,1537.719,6410.0
2020-05-19 10:05:00,1556.77,1562.51,1556.5,1556.98,4813.0,1537.3437,1543.0121,1537.0771,1537.5511,4813.0
2020-05-19 10:10:00,1556.7,1560.32,1554.52,1559.11,4004.0,1537.2746,1540.8494,1535.1218,1539.6545,4004.0
2020-05-19 10:15:00,1559.11,1559.62,1552.23,1558.02,6996.0,1539.6545,1540.1581,1532.8604,1538.5781,6996.0
2020-05-19 10:20:00,1558.92,1561.2,1556.69,1561.2,2141.0,1539.4669,1541.7184,1537.2647,1541.7184,2141.0
2020-05-19 10:25:00,1560.1,1565.0,1560.1,1565.0,4296.0,1540.6322,1545.471,1540.6322,1545.471,4296.0
2020-05-19 10:30:00,1566.81,1571.24,1565.76,1570.43,7821.0,1547.2584,1551.6331,1546.2215,1550.8333,7821.0
2020-05-19 10:35:00,1572.78,1572.78,1561.38,1565.98,6783.0,1553.1539,1553.1539,1541.8962,1546.4388,6783.0
2020-05-19 10:40:00,1563.05,1563.05,1557.45,1559.58,5510.0,1543.5453,1543.5453,1538.0152,1540.1186,5510.0
2020-05-19 10:45:00,1559.58,1563.54,1559.58,1563.52,3700.0,1540.1186,1544.0292,1540.1186,1544.0095,3700.0
2020-05-19 10:50:00,1563.97,1571.69,1563.96,1570.27,2300.0,1544.4539,1552.0775,1544.444,1550.6752,2300.0
2020-05-19 10:55:00,1568.56,1572.88,1564.69,1572.36,6671.0,1548.9866,1553.2527,1545.1649,1552.7392,6671.0
2020-05-19 11:00:00,1571.29,1578.23,1571.29,1575.58,8676.0,1551.6825,1558.5359,1551.6825,1555.919,8676.0
2020-05-19 11:05:00,1576.65,1578.26,1573.42,1578.16,3310.0,1556.9756,1558.5655,1553.7859,1558.4668,3310.0
2020-05-19 11:10:00,1578.89,1587.98,1577.82,1585.51,8514.0,1559.1877,1568.1643,1558.131,1565.7251,8514.0
2020-05-19 11:15:00,1582.08,1589.83,1582.08,1586.45,4604.0,1562.3379,1569.9912,1562.3379,1566.6533,4604.0
2020-05-19 11:20:00,1587.47,1592.71,1587.39,1592.5,2501.0,1567.6606,1572.8352,1567.5816,1572.6279,2501.0
2020-05-19 11:25:00,1593.09,1595.08,1590.48,1594.78,4200.0,1573.2105,1575.1757,1570.6331,1574.8794,4200.0
2020-05-19 11:30:00,1594.83,1597.87,1592.9,1597.87,12088.0,1574.9288,1577.9308,1573.0229,1577.9308,12088.0
2020-05-19 11:35:00,1596.76,1598.83,1592.07,1592.07,5800.0,1576.8347,1578.8789,1572.2032,1572.2032,5800.0
2020-05-19 11:40:00,1591.02,1593.07,1584.39,1586.08,6588.0,1571.1663,1573.1907,1564.6191,1566.288,6588.0
2020-05-19 11:45:00,1585.27,1594.24,1585.26,1594.24,2900.0,1565.4881,1574.3461,1565.4782,1574.3461,2900.0
2020-05-19 11:50:00,1592.07,1593.01,1589.04,1591.54,4841.0,1572.2032,1573.1315,1569.211,1571.6798,4841.0
2020-05-19 11:55:00,1590.46,1591.67,1586.62,1589.93,5683.0,1570.6133,1571.8082,1566.8212,1570.0899,5683.0
2020-05-19 12:00:00,1590.92,1591.87,1586.47,1587.58,4500.0,1571.0676,1572.0057,1566.6731,1567.7692,4500.0
2020-05-19 12:05:00,1586.78,1590.47,1584.5,1590.47,3788.0,1566.9792,1570.6232,1564.7277,1570.6232,3788.0
2020-05-19 12:10:00,1589.08,1589.98,1585.74,1586.63,1900.0,1569.2505,1570.1393,1565.9522,1566.8311,1900.0
2020-05-19 12:15:00,1584.51,1586.25,1579.3,1580.67,7500.0,1564.7376,1566.4558,1559.5926,1560.9455,7500.0
2020-05-19 12:20:00,1579.93,1583.01,1579.55,1580.61,4500.0,1560.2147,1563.2563,1559.8394,1560.8862,4500.0
2020-05-19 12:25:00,1580.9,1581.04,1574.54,1574.85,3915.0,1561.1726,1561.3109,1554.892,1555.1981,3915.0
2020-05-19 12:30:00,1573.9,1575.01,1569.2,1569.96,3996.0,1554.26,1555.3561,1549.6186,1550.3691,3996.0
2020-05-19 12:35:00,1568.68,1571.69,1564.49,1565.65,4812.0,1549.1051,1552.0775,1544.9674,1546.1129,4812.0
2020-05-19 12:40:00,1565.91,1570.18,1564.36,1569.33,4710.0,1546.3697,1550.5864,1544.839,1549.747,4710.0
2020-05-19 12:45:00,1570.18,1574.98,1570.18,1572.7,4205.0,1550.5864,1555.3265,1550.5864,1553.0749,4205.0
2020-05-19 12:50:00,1572.7,1583.04,1572.69,1578.32,6800.0,1553.0749,1563.2859,1553.0651,1558.6248,6800.0
2020-05-19 12:55:00,1578.12,1584.23,1578.12,1584.04,3771.0,1558.4273,1564.461,1558.4273,1564.2734,3771.0
2020-05-19 13:00:00,1584.22,1587.99,1580.5,1582.91,6798.0,1564.4512,1568.1741,1560.7776,1563.1575,6798.0
2020-05-19 13:05:00,1580.59,1581.03,1576.65,1578.68,2300.0,1560.8665,1561.301,1556.9756,1558.9803,2300.0
2020-05-19 13:10:00,1577.72,1580.08,1577.71,1580.08,700.0,1558.0323,1560.3628,1558.0224,1560.3628,700.0
2020-05-19 13:15:00,1579.56,1579.58,1576.65,1576.66,1182.0,1559.8493,1559.8691,1556.9756,1556.9855,1182.0
2020-05-19 13:20:00,1576.5,1576.61,1575.04,1575.05,800.0,1556.8275,1556.9361,1555.3857,1555.3956,800.0
2020-05-19 13:25:00,1575.67,1575.67,1570.8,1570.8,1200.0,1556.0079,1556.0079,1551.1986,1551.1986,1200.0
2020-05-19 13:30:00,1570.06,1572.13,1570.06,1571.91,2204.0,1550.4679,1552.512,1550.4679,1552.2948,2204.0
2020-05-19 13:35:00,1571.09,1574.54,1571.08,1572.88,2320.0,1551.485,1554.892,1551.4751,1553.2527,2320.0
2020-05-19 13:40:00,1574.13,1579.07,1573.85,1579.07,4500.0,1554.4871,1559.3654,1554.2106,1559.3654,4500.0
2020-05-19 13:45:00,1580.99,1581.06,1577.7,1578.22,1337.0,1561.2615,1561.3306,1558.0125,1558.526,1337.0
2020-05-19 13:50:00,1576.35,1577.7,1575.58,1577.39,1736.0,1556.6794,1558.0125,1555.919,1557.7064,1736.0
2020-05-19 13:55:00,1576.43,1578.98,1576.42,1578.23,1450.0,1556.7584,1559.2766,1556.7485,1558.5359,1450.0
2020-05-19 14:00:00,1577.97,1578.47,1573.54,1574.42,3260.0,1558.2792,1558.7729,1553.9044,1554.7735,3260.0
2020-05-19 14:05:00,1575.16,1576.04,1574.11,1574.37,1000.0,1555.5042,1556.3732,1554.4673,1554.7241,1000.0
2020-05-19 14:10:00,1574.81,1576.36,1574.81,1576.0,1411.0,1555.1586,1556.6893,1555.1586,1556.3337,1411.0
2020-05-19 14:15:00,1576.79,1576.79,1575.53,1576.66,1200.0,1557.1139,1557.1139,1555.8696,1556.9855,1200.0
2020-05-19 14:20:00,1576.18,1578.31,1575.5,1578.31,1584.0,1556.5115,1558.6149,1555.84,1558.6149,1584.0
2020-05-19 14:25:00,1578.26,1578.33,1577.23,1577.23,1793.0,1558.5655,1558.6347,1557.5484,1557.5484,1793.0
2020-05-19 14:30:00,1576.86,1576.86,1573.52,1575.55,1264.0,1557.183,1557.183,1553.8847,1555.8894,1264.0
2020-05-19 14:35:00,1574.57,1575.28,1572.99,1573.0,1400.0,1554.9216,1555.6227,1553.3613,1553.3712,1400.0
2020-05-19 14:40:00,1573.0,1573.54,1571.62,1572.03,2794.0,1553.3712,1553.9044,1552.0084,1552.4133,2794.0
2020-05-19 14:45:00,1571.74,1573.58,1571.6,1572.4,2630.0,1552.1269,1553.9439,1551.9887,1552.7787,2630.0
2020-05-19 14:50:00,1572.47,1576.42,1572.46,1576.41,3931.0,1552.8478,1556.7485,1552.8379,1556.7386,3931.0
2020-05-19 14:55:00,1576.55,1577.63,1548.6,1549.0,22176.0,1556.8769,1557.9434,1529.2757,1529.6707,22176.0
2020-05-19 15:00:00,1553.94,1555.01,1545.63,1549.46,14312.0,1534.549,1535.6057,1526.3427,1530.1249,14312.0
2020-05-19 15:05:00,1548.91,1562.55,1548.9,1562.55,10905.0,1529.5818,1543.0516,1529.5719,1543.0516,10905.0
2020-05-19 15:10:00,1563.29,1582.21,1563.29,1572.6,14233.0,1543.7824,1562.4663,1543.7824,1552.9762,14233.0
2020-05-19 15:15:00,1571.56,1574.88,1566.35,1566.35,2022.0,1551.9492,1555.2277,1546.8042,1546.8042,2022.0
2020-05-19 15:20:00,1566.46,1569.55,1556.08,1559.88,9158.0,1546.9128,1549.9642,1536.6623,1540.4149,9158.0
2020-05-19 15:25:00,1560.69,1563.19,1560.13,1560.78,4500.0,1541.2148,1543.6836,1540.6618,1541.3037,4500.0
2020-05-19 15:30:00,1560.73,1560.73,1554.31,1554.67,4436.0,1541.2543,1541.2543,1534.9144,1535.2699,4436.0
2020-05-19 15:35:00,1553.8,1554.07,1546.11,1548.88,6386.0,1534.4108,1534.6774,1526.8167,1529.5522,6386.0
2020-05-19 15:40:00,1549.72,1552.28,1546.0,1546.08,7000.0,1530.3817,1532.9097,1526.7081,1526.7871,7000.0
2020-05-19 15:45:00,1545.0,1554.49,1544.7,1552.34,4698.0,1525.7206,1535.0922,1525.4243,1532.969,4698.0
2020-05-19 15:50:00,1551.37,1552.59,1546.84,1546.84,10826.0,1532.0111,1533.2159,1527.5376,1527.5376,10826.0
2020-05-19 15:55:00,1547.57,1551.56,1545.34,1548.73,15610.0,1528.2585,1532.1987,1526.0563,1529.404,15610.0
2020-05-20 09:30:00,1578.52,1595.0,1578.2,1584.72,11393.0,1558.8223,1575.0967,1558.5063,1564.9449,11393.0
2020-05-20 09:35:00,1583.14,1589.98,1583.14,1587.92,6750.0,1563.3847,1570.1393,1563.3847,1568.105,6750.0
2020-05-20 09:40:00,1587.35,1591.64,1581.98,1590.0,8836.0,1567.5421,1571.7786,1562.2391,1570.159,8836.0
2020-05-20 09:45:00,1589.0,1595.82,1588.99,1595.33,5450.0,1569.1715,1575.9064,1569.1617,1575.4225,5450.0
2020-05-20 09:50:00,1593.5,1601.98,1593.5,1599.65,11701.0,1573.6154,1581.9896,1573.6154,1579.6886,11701.0
2020-05-20 09:55:00,1598.63,1601.5,1592.98,1599.04,9567.0,1578.6814,1581.5155,1573.1019,1579.0862,9567.0
2020-05-20 10:00:00,1597.72,1600.78,1597.3,1598.51,7127.0,1577.7827,1580.8045,1577.368,1578.5629,7127.0
2020-05-20 10:05:00,1598.99,1604.18,1597.78,1602.53,6106.0,1579.0369,1584.1621,1577.842,1582.5327,6106.0
2020-05-20 10:10:00,1602.12,1604.39,1600.0,1603.48,5613.0,1582.1278,1584.3695,1580.0343,1583.4708,5613.0
2020-05-20 10:15:00,1603.11,1603.97,1598.66,1600.05,5230.0,1583.1055,1583.9547,1578.711,1580.0836,5230.0
2020-05-20 10:20:00,1600.56,1603.2,1597.36,1598.28,5676.0,1580.5873,1583.1943,1577.4272,1578.3357,5676.0
2020-05-20 10:25:00,1598.73,1600.1,1596.21,1599.0,4856.0,1578.7801,1580.133,1576.2916,1579.0467,4856.0
2020-05-20 10:30:00,1597.44,1602.92,1596.85,1600.32,4774.0,1577.5062,1582.9178,1576.9236,1580.3503,4774.0
2020-05-20 10:35:00,1600.49,1600.81,1596.02,1600.81,3265.0,1580.5181,1580.8342,1576.1039,1580.8342,3265.0
2020-05-20 10:40:00,1600.4,1601.69,1599.56,1600.18,1300.0,1580.4293,1581.7032,1579.5998,1580.212,1300.0
2020-05-20 10:45:00,1599.42,1600.01,1597.23,1599.08,2470.0,1579.4615,1580.0441,1577.2988,1579.1257,2470.0
2020-05-20 10:50:00,1600.0,1601.0,1598.11,1599.0,6300.0,1580.0343,1581.0218,1578.1678,1579.0467,6300.0
2020-05-20 10:55:00,1598.8,1600.11,1598.8,1599.07,1700.0,1578.8492,1580.1429,1578.8492,1579.1159,1700.0
2020-05-20 11:00:00,1600.95,1601.3,1599.1,1599.1,6300.0,1580.9724,1581.318,1579.1455,1579.1455,6300.0
2020-05-20 11:05:00,1598.88,1598.96,1596.67,1597.57,3100.0,1578.9282,1579.0072,1576.7458,1577.6346,3100.0
2020-05-20 11:10:00,1596.03,1598.57,1596.0,1598.56,2650.0,1576.1138,1578.6221,1576.0842,1578.6122,2650.0
2020-05-20 11:15:00,1598.81,1600.75,1598.01,1600.75,5300.0,1578.8591,1580.7749,1578.0691,1580.7749,5300.0
2020-05-20 11:20:00,1600.74,1602.94,1599.86,1602.58,7800.0,1580.765,1582.9376,1579.896,1582.5821,7800.0
2020-05-20 11:25:00,1601.07,1604.37,1601.06,1602.35,3787.0,1581.0909,1584.3497,1581.081,1582.3549,3787.0
2020-05-20 11:30:00,1602.0,1602.62,1601.22,1602.0,742.0,1582.0093,1582.6216,1581.239,1582.0093,742.0
2020-05-20 11:35:00,1602.48,1602.48,1600.0,1600.08,3457.0,1582.4833,1582.4833,1580.0343,1580.1133,3457.0
2020-05-20 11:40:00,1601.32,1602.4,1598.6,1599.01,1885.0,1581.3378,1582.4043,1578.6517,1579.0566,1885.0
2020-05-20 11:45:00,1599.38,1600.64,1599.37,1600.39,2126.0,1579.422,1580.6663,1579.4121,1580.4194,2126.0
2020-05-20 11:50:00,1599.68,1600.85,1598.93,1599.63,2900.0,1579.7183,1580.8737,1578.9776,1579.6689,2900.0
2020-05-20 11:55:00,1599.84,1600.7,1598.67,1598.67,3217.0,1579.8763,1580.7255,1578.7209,1578.7209,3217.0
2020-05-20 12:00:00,1599.87,1600.62,1599.32,1599.97,1024.0,1579.9059,1580.6465,1579.3627,1580.0046,1024.0
2020-05-20 12:05:00,1599.31,1600.99,1597.92,1597.94,4710.0,1579.3529,1581.0119,1577.9802,1578.0,4710.0
2020-05-20 12:10:00,1597.89,1600.24,1597.88,1599.84,3300.0,1577.9506,1580.2713,1577.9407,1579.8763,3300.0
2020-05-20 12:15:00,1598.94,1599.49,1595.97,1597.02,2200.0,1578.9875,1579.5306,1576.0546,1577.0914,2200.0
2020-05-20 12:20:00,1599.08,1600.34,1596.71,1600.0,4236.0,1579.1257,1580.37,1576.7853,1580.0343,4236.0
2020-05-20 12:25:00,1599.11,1602.06,1598.73,1602.06,6600.0,1579.1554,1582.0686,1578.7801,1582.0686,6600.0
2020-05-20 12:30:00,1601.86,1602.69,1600.88,1601.86,1086.0,1581.8711,1582.6907,1580.9033,1581.8711,1086.0
2020-05-20 12:35:00,1602.54,1602.72,1598.0,1599.21,10200.0,1582.5426,1582.7203,1578.0592,1579.2541,10200.0
2020-05-20 12:40:00,1599.38,1599.38,1595.53,1595.54,9204.0,1579.422,1579.422,1575.62,1575.6299,9204.0
2020-05-20 12:45:00,1594.34,1597.45,1594.33,1596.91,3757.0,1574.4449,1577.5161,1574.435,1576.9828,3757.0
2020-05-20 12:50:00,1598.08,1600.95,1598.07,1599.42,4272.0,1578.1382,1580.9724,1578.1283,1579.4615,4272.0
2020-05-20 12:55:00,1600.07,1601.09,1598.91,1601.08,1803.0,1580.1034,1581.1107,1578.9579,1581.1008,1803.0
2020-05-20 13:00:00,1601.1,1602.0,1598.25,1599.87,2215.0,1581.1205,1582.0093,1578.3061,1579.9059,2215.0
2020-05-20 13:05:00,1599.95,1600.0,1595.89,1597.36,3700.0,1579.9849,1580.0343,1575.9755,1577.4272,3700.0
2020-05-20 13:10:00,1597.72,1600.99,1596.41,1599.94,3526.0,1577.7827,1581.0119,1576.4891,1579.975,3526.0
2020-05-20 13:15:00,1598.99,1600.45,1598.13,1599.84,1920.0,1579.0369,1580.4786,1578.1876,1579.8763,1920.0
2020-05-20 13:20:00,1600.79,1600.79,1594.7,1594.71,2626.0,1580.8144,1580.8144,1574.8004,1574.8103,2626.0
2020-05-20 13:25:00,1597.13,1597.13,1587.0,1587.01,5499.0,1577.2001,1577.2001,1567.1965,1567.2064,5499.0
2020-05-20 13:30:00,1589.87,1591.69,1588.2,1588.2,1781.0,1570.0307,1571.828,1568.3815,1568.3815,1781.0
2020-05-20 13:35:00,1588.93,1591.83,1583.34,1587.0,2908.0,1569.1024,1571.9662,1563.5822,1567.1965,2908.0
2020-05-20 13:40:00,1589.64,1590.34,1585.59,1588.53,2357.0,1569.8035,1570.4948,1565.8041,1568.7074,2357.0
2020-05-20 13:45:00,1587.46,1587.99,1585.16,1586.66,2701.0,1567.6507,1568.1741,1565.3794,1566.8607,2701.0
2020-05-20 13:50:00,1588.56,1595.08,1587.48,1591.0,3100.0,1568.737,1575.1757,1567.6705,1571.1466,3100.0
2020-05-20 13:55:00,1591.15,1594.47,1585.49,1585.51,2500.0,1571.2947,1574.5733,1565.7053,1565.7251,2500.0
2020-05-20 14:00:00,1589.44,1590.85,1585.43,1586.97,4757.0,1569.606,1570.9984,1565.6461,1567.1669,4757.0
2020-05-20 14:05:00,1586.64,1589.36,1582.11,1587.04,4560.0,1566.841,1569.527,1562.3675,1567.236,4560.0
2020-05-20 14:10:00,1584.97,1588.83,1584.24,1588.83,607.0,1565.1918,1569.0036,1564.4709,1569.0036,607.0
2020-05-20 14:15:00,1586.18,1593.06,1585.45,1591.78,2200.0,1566.3867,1573.1809,1565.6658,1571.9168,2200.0
2020-05-20 14:20:00,1590.8,1592.81,1589.05,1590.61,1800.0,1570.9491,1572.934,1569.2209,1570.7614,1800.0
2020-05-20 14:25:00,1593.55,1593.55,1590.7,1592.07,600.0,1573.6647,1573.6647,1570.8503,1572.2032,600.0
2020-05-20 14:30:00,1591.6,1598.78,1588.91,1594.23,3849.0,1571.7391,1578.8295,1569.0826,1574.3363,3849.0
2020-05-20 14:35:00,1595.35,1595.35,1592.44,1594.23,1956.0,1575.4423,1575.4423,1572.5686,1574.3363,1956.0
2020-05-20 14:40:00,1593.29,1594.16,1590.23,1590.46,3322.0,1573.408,1574.2671,1570.3862,1570.6133,3322.0
2020-05-20 14:45:00,1588.91,1600.0,1588.91,1597.29,9712.0,1569.0826,1580.0343,1569.0826,1577.3581,9712.0
2020-05-20 14:50:00,1597.25,1600.0,1597.15,1599.95,1500.0,1577.3186,1580.0343,1577.2198,1579.9849,1500.0
2020-05-20 14:55:00,1599.88,1601.85,1599.16,1600.8,4828.0,1579.9158,1581.8612,1579.2047,1580.8243,4828.0
2020-05-20 15:00:00,1600.82,1604.49,1600.81,1603.86,6373.0,1580.844,1584.4682,1580.8342,1583.8461,6373.0
2020-05-20 15:05:00,1604.11,1604.13,1600.62,1602.11,5242.0,1584.093,1584.1127,1580.6465,1582.1179,5242.0
2020-05-20 15:10:00,1602.51,1604.16,1600.58,1603.76,2549.0,1582.5129,1584.1424,1580.607,1583.7473,2549.0
2020-05-20 15:15:00,1604.04,1604.04,1602.68,1602.68,2100.0,1584.0238,1584.0238,1582.6808,1582.6808,2100.0
2020-05-20 15:20:00,1603.4,1604.52,1602.09,1602.14,2961.0,1583.3918,1584.4979,1582.0982,1582.1476,2961.0
2020-05-20 15:25:00,1603.64,1603.64,1601.52,1602.49,4055.0,1583.6288,1583.6288,1581.5353,1582.4932,4055.0
2020-05-20 15:30:00,1603.05,1603.84,1600.71,1603.65,2916.0,1583.0462,1583.8263,1580.7354,1583.6387,2916.0
2020-05-20 15:35:00,1603.92,1604.91,1602.33,1603.75,5067.0,1583.9053,1584.883,1582.3352,1583.7375,5067.0
2020-05-20 15:40:00,1603.76,1605.74,1602.93,1605.5,7017.0,1583.7473,1585.7026,1582.9277,1585.4656,7017.0
2020-05-20 15:45:00,1605.14,1605.15,1598.22,1598.22,10261.0,1585.1101,1585.12,1578.2765,1578.2765,10261.0
2020-05-20 15:50:00,1595.0,1601.78,1593.76,1600.95,13282.0,1575.0967,1581.792,1573.8721,1580.9724,13282.0
2020-05-20 15:55:00,1600.1,1600.93,1597.93,1600.3,18523.0,1580.133,1580.9527,1577.9901,1580.3305,18523.0
2020-05-21 09:30:00,1605.0,1617.01,1604.99,1608.43,18791.0,1584.9719,1596.832,1584.962,1588.3591,18791.0
2020-05-21 09:35:00,1604.41,1611.44,1583.43,1607.4,10901.0,1584.3892,1591.3315,1563.671,1587.3419,10901.0
2020-05-21 09:40:00,1592.61,1599.99,1592.61,1597.74,4788.0,1572.7365,1580.0244,1572.7365,1577.8025,4788.0
2020-05-21 09:45:00,1597.42,1598.11,1575.78,1580.01,11795.0,1577.4865,1578.1678,1556.1165,1560.2937,11795.0
2020-05-21 09:50:00,1582.55,1592.19,1575.78,1582.23,11553.0,1562.802,1572.3217,1556.1165,1562.486,11553.0
2020-05-21 09:55:00,1583.02,1594.42,1580.01,1594.12,38301.0,1563.2661,1574.5239,1560.2937,1574.2276,38301.0
2020-05-21 10:00:00,1589.32,1599.01,1585.15,1592.91,8000.0,1569.4875,1579.0566,1565.3696,1573.0327,8000.0
2020-05-21 10:05:00,1593.09,1595.17,1590.85,1595.17,2900.0,1573.2105,1575.2645,1570.9984,1575.2645,2900.0
2020-05-21 10:10:00,1594.45,1595.92,1591.78,1592.0,1810.0,1574.5535,1576.0052,1571.9168,1572.1341,1810.0
2020-05-21 10:15:00,1592.21,1594.81,1586.15,1589.21,5749.0,1572.3415,1574.909,1566.3571,1569.3789,5749.0
2020-05-21 10:20:00,1588.62,1594.34,1588.02,1594.17,6305.0,1568.7963,1574.4449,1568.2038,1574.277,6305.0
2020-05-21 10:25:00,1593.11,1595.01,1590.0,1590.0,3900.0,1573.2302,1575.1065,1570.159,1570.159,3900.0
2020-05-21 10:30:00,1586.63,1586.67,1583.43,1585.7,3100.0,1566.8311,1566.8706,1563.671,1565.9127,3100.0
2020-05-21 10:35:00,1586.13,1588.05,1584.38,1585.98,5301.0,1566.3373,1568.2334,1564.6092,1566.1892,5301.0
2020-05-21 10:40:00,1586.9,1590.26,1586.9,1590.26,1121.0,1567.0977,1570.4158,1567.0977,1570.4158,1121.0
2020-05-21 10:45:00,1591.71,1591.86,1586.99,1586.99,2140.0,1571.8477,1571.9958,1567.1866,1567.1866,2140.0
2020-05-21 10:50:00,1589.97,1594.69,1589.47,1591.58,3009.0,1570.1294,1574.7905,1569.6357,1571.7193,3009.0
2020-05-21 10:55:00,1590.08,1595.99,1588.1,1589.95,7047.0,1570.238,1576.0743,1568.2828,1570.1097,7047.0
2020-05-21 11:00:00,1587.0,1592.38,1586.26,1588.5,2829.0,1567.1965,1572.5093,1566.4657,1568.6778,2829.0
2020-05-21 11:05:00,1586.09,1588.0,1585.29,1586.24,1300.0,1566.2978,1568.184,1565.5078,1566.446,1300.0
2020-05-21 11:10:00,1587.38,1595.01,1587.38,1590.15,3700.0,1567.5717,1575.1065,1567.5717,1570.3072,3700.0
2020-05-21 11:15:00,1589.22,1590.66,1582.97,1589.26,13415.0,1569.3888,1570.8108,1563.2168,1569.4283,13415.0
2020-05-21 11:20:00,1589.88,1592.07,1584.2,1586.0,10101.0,1570.0405,1572.2032,1564.4314,1566.209,10101.0
2020-05-21 11:25:00,1585.14,1593.0,1583.13,1593.0,9176.0,1565.3597,1573.1216,1563.3748,1573.1216,9176.0
2020-05-21 11:30:00,1591.24,1594.89,1590.63,1591.99,1500.0,1571.3836,1574.988,1570.7812,1572.1242,1500.0
2020-05-21 11:35:00,1592.95,1594.5,1590.0,1594.5,3810.0,1573.0722,1574.6029,1570.159,1574.6029,3810.0
2020-05-21 11:40:00,1594.43,1596.08,1594.42,1596.07,650.0,1574.5338,1576.1632,1574.5239,1576.1533,650.0
2020-05-21 11:45:00,1599.0,1599.62,1595.37,1598.03,4081.0,1579.0467,1579.659,1575.462,1578.0888,4081.0
2020-05-21 11:50:00,1598.04,1601.57,1598.04,1600.0,6000.0,1578.0987,1581.5847,1578.0987,1580.0343,6000.0
2020-05-21 11:55:00,1600.47,1601.94,1599.63,1601.74,1300.0,1580.4984,1581.9501,1579.6689,1581.7525,1300.0
2020-05-21 12:00:00,1601.97,1609.99,1601.97,1606.8,3400.0,1581.9797,1589.8996,1581.9797,1586.7494,3400.0
2020-05-21 12:05:00,1605.64,1608.35,1605.64,1606.68,1807.0,1585.6039,1588.2801,1585.6039,1586.6309,1807.0
2020-05-21 12:10:00,1607.18,1608.19,1605.14,1607.8,1300.0,1587.1247,1588.1221,1585.1101,1587.7369,1300.0
2020-05-21 12:15:00,1608.55,1609.71,1605.69,1606.85,3000.0,1588.4776,1589.6231,1585.6533,1586.7988,3000.0
2020-05-21 12:20:00,1607.98,1611.48,1607.98,1609.87,1550.0,1587.9147,1591.371,1587.9147,1589.7811,1550.0
2020-05-21 12:25:00,1611.49,1614.8,1609.04,1609.04,3097.0,1591.3809,1594.6496,1588.9615,1588.9615,3097.0
2020-05-21 12:30:00,1608.88,1614.49,1608.85,1614.08,3401.0,1588.8035,1594.3434,1588.7738,1593.9386,3401.0
2020-05-21 12:35:00,1613.29,1617.83,1612.67,1612.77,1900.0,1593.1584,1597.6418,1592.5462,1592.6449,1900.0
2020-05-21 12:40:00,1614.22,1623.44,1614.13,1622.1,6969.0,1594.0768,1603.1818,1593.9879,1601.8585,6969.0
2020-05-21 12:45:00,1620.76,1621.8,1619.86,1620.17,2984.0,1600.5352,1601.5622,1599.6464,1599.9526,2984.0
2020-05-21 12:50:00,1619.94,1620.02,1617.68,1618.56,1950.0,1599.7254,1599.8044,1597.4936,1598.3627,1950.0
2020-05-21 12:55:00,1618.55,1618.55,1606.8,1606.8,2800.0,1598.3528,1598.3528,1586.7494,1586.7494,2800.0
2020-05-21 13:00:00,1608.0,1610.13,1600.0,1607.0,6513.0,1587.9344,1590.0379,1580.0343,1586.9469,6513.0
2020-05-21 13:05:00,1607.05,1607.06,1600.0,1601.96,1602.0,1586.9963,1587.0062,1580.0343,1581.9698,1602.0
2020-05-21 13:10:00,1604.24,1606.59,1602.46,1606.59,1400.0,1584.2214,1586.542,1582.4636,1586.542,1400.0
2020-05-21 13:15:00,1606.58,1606.58,1601.58,1601.58,1500.0,1586.5322,1586.5322,1581.5945,1581.5945,1500.0
2020-05-21 13:20:00,1602.06,1604.23,1600.99,1603.16,1200.0,1582.0686,1584.2115,1581.0119,1583.1548,1200.0
2020-05-21 13:25:00,1603.17,1608.2,1603.17,1607.95,1600.0,1583.1647,1588.1319,1583.1647,1587.8851,1600.0
2020-05-21 13:30:00,1607.95,1610.0,1607.23,1609.75,2900.0,1587.8851,1589.9095,1587.174,1589.6626,2900.0
2020-05-21 13:35:00,1609.75,1610.55,1607.41,1608.19,1552.0,1589.6626,1590.4526,1587.3518,1588.1221,1552.0
2020-05-21 13:40:00,1607.41,1610.76,1607.41,1610.76,463.0,1587.3518,1590.66,1587.3518,1590.66,463.0
2020-05-21 13:45:00,1610.75,1612.99,1610.72,1611.51,1600.0,1590.6501,1592.8622,1590.6205,1591.4006,1600.0
2020-05-21 13:50:00,1612.13,1615.01,1611.88,1615.0,300.0,1592.0129,1594.857,1591.766,1594.8471,300.0
2020-05-21 13:55:00,1612.19,1614.44,1612.0,1612.25,2100.0,1592.0721,1594.2941,1591.8845,1592.1314,2100.0
2020-05-21 14:00:00,1611.06,1613.52,1610.97,1613.05,3000.0,1590.9562,1593.3856,1590.8674,1592.9214,3000.0
2020-05-21 14:05:00,1611.57,1612.88,1611.0,1612.88,1638.0,1591.4599,1592.7535,1590.897,1592.7535,1638.0
2020-05-21 14:10:00,1612.87,1613.22,1608.63,1609.9,3529.0,1592.7437,1593.0893,1588.5566,1589.8107,3529.0
2020-05-21 14:15:00,1611.15,1612.76,1610.07,1611.43,800.0,1591.0451,1592.635,1589.9786,1591.3216,800.0
2020-05-21 14:20:00,1611.0,1612.05,1610.91,1611.36,400.0,1590.897,1591.9339,1590.8081,1591.2525,400.0
2020-05-21 14:25:00,1611.75,1611.87,1609.85,1609.85,1600.0,1591.6376,1591.7561,1589.7613,1589.7613,1600.0
2020-05-21 14:30:00,1609.99,1610.63,1604.76,1604.9,2300.0,1589.8996,1590.5316,1584.7349,1584.8731,2300.0
2020-05-21 14:35:00,1604.59,1604.59,1599.0,1600.0,5829.0,1584.567,1584.567,1579.0467,1580.0343,5829.0
2020-05-21 14:40:00,1598.74,1598.96,1595.32,1597.95,1700.0,1578.79,1579.0072,1575.4127,1578.0098,1700.0
2020-05-21 14:45:00,1598.35,1598.71,1596.54,1597.63,4364.0,1578.4049,1578.7604,1576.6174,1577.6938,4364.0
2020-05-21 14:50:00,1596.63,1597.93,1595.27,1596.99,2100.0,1576.7063,1577.9901,1575.3633,1577.0618,2100.0
2020-05-21 14:55:00,1596.98,1600.35,1594.91,1594.91,1908.0,1577.0519,1580.3799,1575.0078,1575.0078,1908.0
2020-05-21 15:00:00,1595.89,1600.65,1595.89,1600.64,3200.0,1575.9755,1580.6762,1575.9755,1580.6663,3200.0
2020-05-21 15:05:00,1602.76,1604.49,1602.14,1604.49,654.0,1582.7598,1584.4682,1582.1476,1584.4682,654.0
2020-05-21 15:10:00,1602.5,1602.71,1600.18,1602.7,1300.0,1582.5031,1582.7104,1580.212,1582.7006,1300.0
2020-05-21 15:15:00,1604.74,1608.9,1604.14,1608.9,1900.0,1584.7151,1588.8232,1584.1226,1588.8232,1900.0
2020-05-21 15:20:00,1607.59,1609.87,1606.99,1607.72,2000.0,1587.5295,1589.7811,1586.937,1587.6579,2000.0
2020-05-21 15:25:00,1607.71,1608.73,1606.63,1607.35,3333.0,1587.6481,1588.6553,1586.5815,1587.2925,3333.0
2020-05-21 15:30:00,1607.91,1609.07,1606.72,1607.91,5103.0,1587.8456,1588.9911,1586.6704,1587.8456,5103.0
2020-05-21 15:35:00,1607.96,1608.8,1606.1,1606.1,2122.0,1587.8949,1588.7244,1586.0581,1586.0581,2122.0
2020-05-21 15:40:00,1605.3,1608.42,1603.95,1606.81,2525.0,1585.2681,1588.3492,1583.935,1586.7593,2525.0
2020-05-21 15:45:00,1606.7,1606.71,1602.08,1602.16,5805.0,1586.6507,1586.6605,1582.0883,1582.1673,5805.0
2020-05-21 15:50:00,1602.2,1603.25,1596.28,1596.72,8175.0,1582.2068,1583.2437,1576.3607,1576.7952,8175.0
2020-05-21 15:55:00,1595.0,1597.6,1591.08,1596.72,14159.0,1575.0967,1577.6642,1571.2256,1576.7952,14159.0
2020-05-22 09:30:00,1591.74,1610.81,1584.65,1595.06,12085.0,1571.8773,1590.7094,1564.8758,1575.1559,12085.0
2020-05-22 09:35:00,1599.85,1599.85,1586.04,1589.79,3853.0,1579.8861,1579.8861,1566.2485,1569.9517,3853.0
2020-05-22 09:40:00,1590.43,1592.22,1585.04,1592.21,1828.0,1570.5837,1572.3513,1565.2609,1572.3415,1828.0
2020-05-22 09:45:00,1592.7,1599.58,1592.69,1599.11,3119.0,1572.8254,1579.6195,1572.8155,1579.1554,3119.0
2020-05-22 09:50:00,1595.96,1608.32,1595.38,1600.75,4900.0,1576.0447,1588.2504,1575.4719,1580.7749,4900.0
2020-05-22 09:55:00,1599.09,1604.32,1599.09,1600.27,3850.0,1579.1356,1584.3004,1579.1356,1580.3009,3850.0
2020-05-22 10:00:00,1599.1,1603.64,1595.73,1603.64,2718.0,1579.1455,1583.6288,1575.8175,1583.6288,2718.0
2020-05-22 10:05:00,1599.84,1601.32,1593.7,1594.15,2100.0,1579.8763,1581.3378,1573.8129,1574.2573,2100.0
2020-05-22 10:10:00,1594.08,1594.08,1587.64,1587.64,2300.0,1574.1881,1574.1881,1567.8285,1567.8285,2300.0
2020-05-22 10:15:00,1589.54,1597.1,1589.53,1592.03,6045.0,1569.7048,1577.1704,1569.6949,1572.1637,6045.0
2020-05-22 10:20:00,1594.19,1596.15,1590.87,1596.14,2700.0,1574.2968,1576.2323,1571.0182,1576.2224,2700.0
2020-05-22 10:25:00,1594.0,1595.29,1594.0,1595.21,1200.0,1574.1091,1575.383,1574.1091,1575.304,1200.0
2020-05-22 10:30:00,1595.22,1596.05,1592.89,1594.31,7942.0,1575.3139,1576.1336,1573.013,1574.4153,7942.0
2020-05-22 10:35:00,1593.0,1600.89,1592.99,1600.89,700.0,1573.1216,1580.9132,1573.1117,1580.9132,700.0
2020-05-22 10:40:00,1600.0,1600.59,1595.19,1595.2,1221.0,1580.0343,1580.6169,1575.2843,1575.2942,1221.0
2020-05-22 10:45:00,1595.13,1595.85,1587.49,1591.03,3686.0,1575.225,1575.936,1567.6804,1571.1762,3686.0
2020-05-22 10:50:00,1590.51,1596.22,1587.13,1594.8,3040.0,1570.6627,1576.3014,1567.3249,1574.8992,3040.0
2020-05-22 10:55:00,1594.75,1594.75,1588.45,1592.72,6736.0,1574.8498,1574.8498,1568.6284,1572.8451,6736.0
2020-05-22 11:00:00,1595.36,1595.36,1590.3,1592.08,3884.0,1575.4522,1575.4522,1570.4553,1572.2131,3884.0
2020-05-22 11:05:00,1592.27,1594.85,1591.64,1592.9,800.0,1572.4007,1574.9485,1571.7786,1573.0229,800.0
2020-05-22 11:10:00,1592.53,1594.32,1591.86,1593.67,700.0,1572.6575,1574.4251,1571.9958,1573.7833,700.0
2020-05-22 11:15:00,1593.44,1600.55,1592.99,1600.55,2100.0,1573.5561,1580.5774,1573.1117,1580.5774,2100.0
2020-05-22 11:20:00,1598.6,1602.63,1598.02,1601.86,2699.0,1578.6517,1582.6314,1578.079,1581.8711,2699.0
2020-05-22 11:25:00,1601.86,1601.86,1598.9,1599.86,1100.0,1581.8711,1581.8711,1578.948,1579.896,1100.0
2020-05-22 11:30:00,1600.06,1604.23,1598.98,1603.13,2400.0,1580.0935,1584.2115,1579.027,1583.1252,2400.0
2020-05-22 11:35:00,1604.84,1605.42,1604.84,1605.42,300.0,1584.8139,1585.3866,1584.8139,1585.3866,300.0
2020-05-22 11:40:00,1606.31,1608.37,1606.1,1608.37,800.0,1586.2655,1588.2998,1586.0581,1588.2998,800.0
2020-05-22 11:45:00,1609.01,1609.44,1606.99,1607.31,1400.0,1588.9318,1589.3565,1586.937,1587.253,1400.0
2020-05-22 11:50:00,1607.0,1608.82,1607.0,1608.13,1100.0,1586.9469,1588.7442,1586.9469,1588.0628,1100.0
2020-05-22 11:55:00,1609.43,1610.0,1608.83,1608.83,708.0,1589.3466,1589.9095,1588.7541,1588.7541,708.0
2020-05-22 12:00:00,1611.08,1614.23,1609.63,1612.43,3148.0,1590.976,1594.0867,1589.5441,1592.3092,3148.0
2020-05-22 12:05:00,1614.06,1615.69,1611.06,1614.97,5595.0,1593.9188,1595.5285,1590.9562,1594.8175,5595.0
2020-05-22 12:10:00,1615.93,1615.93,1612.38,1612.38,3668.0,1595.7655,1595.7655,1592.2598,1592.2598,3668.0
2020-05-22 12:15:00,1612.15,1613.53,1608.86,1610.43,5954.0,1592.0326,1593.3954,1588.7837,1590.3341,5954.0
2020-05-22 12:20:00,1612.39,1613.13,1611.21,1612.27,700.0,1592.2697,1593.0004,1591.1044,1592.1511,700.0
2020-05-22 12:25:00,1610.53,1612.11,1610.0,1611.5,3220.0,1590.4329,1591.9931,1589.9095,1591.3908,3220.0
2020-05-22 12:30:00,1610.59,1611.31,1610.0,1611.21,2401.0,1590.4921,1591.2031,1589.9095,1591.1044,2401.0
2020-05-22 12:35:00,1610.6,1610.77,1607.58,1607.64,2299.0,1590.502,1590.6699,1587.5197,1587.5789,2299.0
2020-05-22 12:40:00,1608.03,1610.57,1607.99,1610.21,6849.0,1587.9641,1590.4724,1587.9246,1590.1169,6849.0
2020-05-22 12:45:00,1609.58,1610.47,1609.19,1609.66,1200.0,1589.4947,1590.3736,1589.1096,1589.5737,1200.0
2020-05-22 12:50:00,1609.73,1610.9,1609.03,1610.9,1500.0,1589.6428,1590.7982,1588.9516,1590.7982,1500.0
2020-05-22 12:55:00,1610.65,1613.6,1610.65,1612.86,2032.0,1590.5514,1593.4646,1590.5514,1592.7338,2032.0
2020-05-22 13:00:00,1613.57,1616.0,1613.56,1616.0,2870.0,1593.4349,1595.8346,1593.4251,1595.8346,2870.0
2020-05-22 13:05:00,1614.76,1615.2,1613.75,1614.79,1809.0,1594.6101,1595.0446,1593.6127,1594.6397,1809.0
2020-05-22 13:10:00,1615.85,1616.08,1614.79,1616.08,2644.0,1595.6865,1595.9136,1594.6397,1595.9136,2644.0
2020-05-22 13:15:00,1616.11,1617.58,1615.84,1617.37,1400.0,1595.9432,1597.3949,1595.6766,1597.1875,1400.0
2020-05-22 13:20:00,1616.62,1619.13,1616.61,1619.13,1700.0,1596.4469,1598.9255,1596.437,1598.9255,1700.0
2020-05-22 13:25:00,1619.13,1619.14,1617.63,1617.63,1580.0,1598.9255,1598.9354,1597.4443,1597.4443,1580.0
2020-05-22 13:30:00,1618.99,1619.33,1617.34,1617.34,1000.0,1598.7873,1599.1231,1597.1579,1597.1579,1000.0
2020-05-22 13:35:00,1617.29,1617.29,1616.07,1616.28,1400.0,1597.1085,1597.1085,1595.9037,1596.1111,1400.0
2020-05-22 13:40:00,1616.68,1616.68,1616.15,1616.68,500.0,1596.5061,1596.5061,1595.9827,1596.5061,500.0
2020-05-22 13:45:00,1617.34,1617.6,1616.17,1616.48,1300.0,1597.1579,1597.4146,1596.0025,1596.3086,1300.0
2020-05-22 13:50:00,1616.41,1616.8,1615.51,1615.96,1400.0,1596.2395,1596.6246,1595.3507,1595.7951,1400.0
2020-05-22 13:55:00,1615.94,1617.66,1615.93,1616.7,800.0,1595.7754,1597.4739,1595.7655,1596.5259,800.0
2020-05-22 14:00:00,1618.19,1618.99,1618.18,1618.99,500.0,1597.9973,1598.7873,1597.9874,1598.7873,500.0
2020-05-22 14:05:00,1618.34,1622.99,1618.34,1622.99,5713.0,1598.1454,1602.7374,1598.1454,1602.7374,5713.0
2020-05-22 14:10:00,1623.0,1625.0,1622.5,1622.98,4509.0,1602.7473,1604.7223,1602.2535,1602.7275,4509.0
2020-05-22 14:15:00,1623.18,1624.26,1623.11,1623.11,1000.0,1602.925,1603.9915,1602.8559,1602.8559,1000.0
2020-05-22 14:20:00,1623.13,1630.35,1622.41,1630.35,10477.0,1602.8756,1610.0055,1602.1646,1610.0055,10477.0
2020-05-22 14:25:00,1629.7,1632.33,1628.13,1629.06,6611.0,1609.3636,1611.9608,1607.8132,1608.7316,6611.0
2020-05-22 14:30:00,1629.81,1630.72,1628.13,1630.18,6854.0,1609.4723,1610.3709,1607.8132,1609.8377,6854.0
2020-05-22 14:35:00,1630.09,1633.87,1628.07,1633.12,2406.0,1609.7488,1613.4816,1607.754,1612.741,2406.0
2020-05-22 14:40:00,1632.04,1633.7,1631.16,1631.16,2793.0,1611.6744,1613.3137,1610.8054,1610.8054,2793.0
2020-05-22 14:45:00,1631.9,1632.29,1630.02,1632.11,2550.0,1611.5362,1611.9213,1609.6797,1611.7436,2550.0
2020-05-22 14:50:00,1632.29,1632.34,1630.04,1631.33,1600.0,1611.9213,1611.9707,1609.6994,1610.9733,1600.0
2020-05-22 14:55:00,1631.32,1631.86,1631.32,1631.78,900.0,1610.9634,1611.4967,1610.9634,1611.4177,900.0
2020-05-22 15:00:00,1631.84,1632.49,1630.77,1631.48,3100.0,1611.4769,1612.1188,1610.4203,1611.1214,3100.0
2020-05-22 15:05:00,1630.72,1631.4,1629.77,1630.42,3400.0,1610.3709,1611.0424,1609.4328,1610.0747,3400.0
2020-05-22 15:10:00,1630.6,1630.67,1629.7,1629.7,1800.0,1610.2524,1610.3215,1609.3636,1609.3636,1800.0
2020-05-22 15:15:00,1630.41,1630.96,1628.99,1628.99,2439.0,1610.0648,1610.6079,1608.6625,1608.6625,2439.0
2020-05-22 15:20:00,1629.4,1630.09,1628.27,1629.26,2100.0,1609.0674,1609.7488,1607.9515,1608.9291,2100.0
2020-05-22 15:25:00,1628.23,1629.01,1627.14,1628.0,5000.0,1607.912,1608.6823,1606.8356,1607.6849,5000.0
2020-05-22 15:30:00,1627.93,1631.01,1627.0,1627.39,4379.0,1607.6157,1610.6573,1606.6973,1607.0825,4379.0
2020-05-22 15:35:00,1627.21,1632.9,1627.09,1630.9,2600.0,1606.9047,1612.5237,1606.7862,1610.5487,2600.0
2020-05-22 15:40:00,1631.78,1632.71,1630.01,1631.97,3000.0,1611.4177,1612.3361,1609.6698,1611.6053,3000.0
2020-05-22 15:45:00,1632.06,1637.29,1632.06,1637.29,6341.0,1611.6942,1616.8589,1611.6942,1616.8589,6341.0
2020-05-22 15:50:00,1637.17,1637.17,1628.54,1628.54,14706.0,1616.7404,1616.7404,1608.2181,1608.2181,14706.0
2020-05-22 15:55:00,1627.83,1633.0,1623.39,1633.0,35440.0,1607.517,1612.6225,1603.1324,1612.6225,35440.0
2020-05-26 09:30:00,1716.34,1732.41,1704.31,1720.36,41593.0,1694.9225,1710.792,1683.0426,1698.8923,41593.0
2020-05-26 09:35:00,1721.12,1721.12,1692.11,1700.89,17151.0,1699.6429,1699.6429,1670.9949,1679.6653,17151.0
2020-05-26 09:40:00,1699.99,1716.28,1699.98,1704.8,14103.0,1678.7765,1694.8633,1678.7667,1683.5265,14103.0
2020-05-26 09:45:00,1704.62,1707.65,1702.83,1707.57,15427.0,1683.3488,1686.3409,1681.5811,1686.2619,15427.0
2020-05-26 09:50:00,1706.38,1711.34,1702.17,1707.54,10080.0,1685.0868,1689.9849,1680.9293,1686.2323,10080.0
2020-05-26 09:55:00,1707.49,1714.99,1704.97,1707.46,7600.0,1686.1829,1693.5893,1683.6944,1686.1533,7600.0
2020-05-26 10:00:00,1708.3,1716.66,1708.3,1715.23,7703.0,1686.9828,1695.2385,1686.9828,1693.8264,7703.0
2020-05-26 10:05:00,1715.51,1723.01,1715.0,1720.81,12455.0,1694.1029,1701.5093,1693.5992,1699.3367,12455.0
2020-05-26 10:10:00,1718.62,1724.39,1718.62,1722.49,14132.0,1697.1741,1702.872,1697.1741,1700.9958,14132.0
2020-05-26 10:15:00,1723.07,1725.0,1720.39,1723.63,15213.0,1701.5685,1703.4744,1698.922,1702.1215,15213.0
2020-05-26 10:20:00,1723.34,1724.02,1715.14,1720.29,26041.0,1701.8352,1702.5067,1693.7375,1698.8232,26041.0
2020-05-26 10:25:00,1720.03,1722.25,1718.1,1719.94,6532.0,1698.5665,1700.7588,1696.6605,1698.4776,6532.0
2020-05-26 10:30:00,1721.03,1724.71,1720.06,1720.13,3275.0,1699.554,1703.1881,1698.5961,1698.6652,3275.0
2020-05-26 10:35:00,1720.69,1720.7,1717.25,1717.67,3209.0,1699.2182,1699.2281,1695.8211,1696.2359,3209.0
2020-05-26 10:40:00,1719.86,1720.68,1714.66,1714.66,6565.0,1698.3986,1699.2083,1693.2635,1693.2635,6565.0
2020-05-26 10:45:00,1715.22,1720.0,1714.73,1717.1,5590.0,1693.8165,1698.5368,1693.3326,1695.673,5590.0
2020-05-26 10:50:00,1717.19,1722.36,1715.54,1717.37,7862.0,1695.7619,1700.8674,1694.1325,1695.9396,7862.0
2020-05-26 10:55:00,1717.4,1717.5,1711.78,1711.79,8923.0,1695.9693,1696.068,1690.4194,1690.4293,8923.0
2020-05-26 11:00:00,1711.36,1712.35,1707.21,1708.92,9458.0,1690.0046,1690.9823,1685.9064,1687.5951,9458.0
2020-05-26 11:05:00,1706.09,1712.69,1705.34,1710.02,2186.0,1684.8004,1691.318,1684.0598,1688.6814,2186.0
2020-05-26 11:10:00,1710.85,1719.35,1709.29,1716.31,11324.0,1689.501,1697.8949,1687.9605,1694.8929,11324.0
2020-05-26 11:15:00,1716.5,1716.92,1712.0,1714.74,5527.0,1695.0805,1695.4953,1690.6367,1693.3425,5527.0
2020-05-26 11:20:00,1714.22,1714.23,1713.1,1713.37,600.0,1692.829,1692.8388,1691.7229,1691.9896,600.0
2020-05-26 11:25:00,1714.31,1714.32,1709.05,1711.01,4400.0,1692.9178,1692.9277,1687.7235,1689.659,4400.0
2020-05-26 11:30:00,1713.22,1716.0,1708.58,1716.0,5646.0,1691.8414,1694.5867,1687.2593,1694.5867,5646.0
2020-05-26 11:35:00,1714.19,1716.4,1712.41,1714.0,6182.0,1692.7993,1694.9818,1691.0415,1692.6117,6182.0
2020-05-26 11:40:00,1712.8,1713.91,1708.89,1710.88,7800.0,1691.4267,1692.5228,1687.5655,1689.5306,7800.0
2020-05-26 11:45:00,1710.29,1711.75,1706.01,1708.47,6184.0,1688.948,1690.3898,1684.7214,1687.1507,6184.0
2020-05-26 11:50:00,1709.81,1712.23,1709.01,1710.84,2125.0,1688.474,1690.8638,1687.684,1689.4911,2125.0
2020-05-26 11:55:00,1710.76,1713.24,1709.48,1712.96,3147.0,1689.4121,1691.8612,1688.1481,1691.5847,3147.0
2020-05-26 12:00:00,1712.81,1712.82,1706.31,1707.53,3773.0,1691.4366,1691.4464,1685.0177,1686.2224,3773.0
2020-05-26 12:05:00,1707.57,1709.9,1706.15,1708.35,2100.0,1686.2619,1688.5629,1684.8597,1687.0322,2100.0
2020-05-26 12:10:00,1708.66,1711.7,1708.65,1711.39,2150.0,1687.3383,1690.3404,1687.3285,1690.0343,2150.0
2020-05-26 12:15:00,1710.51,1711.73,1709.77,1711.72,5192.0,1689.1653,1690.37,1688.4345,1690.3602,5192.0
2020-05-26 12:20:00,1711.78,1714.86,1711.29,1714.86,2900.0,1690.4194,1693.461,1689.9355,1693.461,2900.0
2020-05-26 12:25:00,1713.48,1714.7,1712.77,1714.21,2200.0,1692.0982,1693.303,1691.3971,1692.8191,2200.0
2020-05-26 12:30:00,1713.95,1716.8,1713.62,1716.05,3356.0,1692.5623,1695.3768,1692.2364,1694.6361,3356.0
2020-05-26 12:35:00,1716.06,1722.0,1714.85,1720.86,3500.0,1694.646,1700.5119,1693.4511,1699.3861,3500.0
2020-05-26 12:40:00,1721.52,1728.85,1721.52,1728.85,7366.0,1700.0379,1707.2764,1700.0379,1707.2764,7366.0
2020-05-26 12:45:00,1728.98,1736.17,1728.96,1736.17,11706.0,1707.4048,1714.5051,1707.385,1714.5051,11706.0
2020-05-26 12:50:00,1736.17,1740.67,1735.5,1738.8,12646.0,1714.5051,1718.9489,1713.8434,1717.1022,12646.0
2020-05-26 12:55:00,1738.8,1741.96,1737.88,1741.95,6599.0,1717.1022,1720.2228,1716.1937,1720.2129,6599.0
2020-05-26 13:00:00,1742.0,1749.02,1742.0,1749.02,8736.0,1720.2623,1727.1947,1720.2623,1727.1947,8736.0
2020-05-26 13:05:00,1750.0,1750.0,1743.0,1743.06,5114.0,1728.1625,1728.1625,1721.2498,1721.3091,5114.0
2020-05-26 13:10:00,1742.25,1744.66,1740.73,1740.73,6350.0,1720.5092,1722.8891,1719.0081,1719.0081,6350.0
2020-05-26 13:15:00,1741.94,1743.06,1741.7,1742.56,3344.0,1720.2031,1721.3091,1719.966,1720.8153,3344.0
2020-05-26 13:20:00,1742.67,1743.03,1740.81,1741.25,2000.0,1720.9239,1721.2794,1719.0872,1719.5217,2000.0
2020-05-26 13:25:00,1741.97,1743.23,1741.46,1741.47,1700.0,1720.2327,1721.477,1719.729,1719.7389,1700.0
2020-05-26 13:30:00,1740.57,1741.6,1740.0,1740.13,2600.0,1718.8501,1719.8673,1718.2873,1718.4156,2600.0
2020-05-26 13:35:00,1740.61,1741.63,1740.16,1741.63,1653.0,1718.8896,1719.8969,1718.4453,1719.8969,1653.0
2020-05-26 13:40:00,1741.64,1742.05,1735.27,1735.27,2939.0,1719.9068,1720.3117,1713.6163,1713.6163,2939.0
2020-05-26 13:45:00,1736.86,1740.0,1735.0,1735.0,3450.0,1715.1864,1718.2873,1713.3497,1713.3497,3450.0
2020-05-26 13:50:00,1735.21,1740.22,1733.18,1740.21,3255.0,1713.557,1718.5045,1711.5524,1718.4946,3255.0
2020-05-26 13:55:00,1740.79,1741.17,1738.33,1740.98,2505.0,1719.0674,1719.4427,1716.6381,1719.255,2505.0
2020-05-26 14:00:00,1740.46,1745.92,1739.75,1745.92,6223.0,1718.7415,1724.1334,1718.0404,1724.1334,6223.0
2020-05-26 14:05:00,1745.61,1752.23,1745.61,1750.7,8457.0,1723.8273,1730.3646,1723.8273,1728.8537,8457.0
2020-05-26 14:10:00,1750.42,1753.93,1749.86,1753.93,3409.0,1728.5772,1732.0434,1728.0242,1732.0434,3409.0
2020-05-26 14:15:00,1753.86,1756.14,1752.53,1755.97,14987.0,1731.9743,1734.2259,1730.6609,1734.058,14987.0
2020-05-26 14:20:00,1756.29,1764.9,1755.92,1762.51,9073.0,1734.374,1742.8765,1734.0086,1740.5164,9073.0
2020-05-26 14:25:00,1762.89,1764.19,1757.17,1759.65,9045.0,1740.8916,1742.1754,1735.243,1737.6921,9045.0
2020-05-26 14:30:00,1759.35,1759.85,1756.39,1757.19,4529.0,1737.3958,1737.8896,1734.4727,1735.2628,4529.0
2020-05-26 14:35:00,1757.49,1757.58,1756.75,1757.29,1000.0,1735.559,1735.6479,1734.8282,1735.3615,1000.0
2020-05-26 14:40:00,1757.3,1757.3,1752.19,1755.08,8293.0,1735.3714,1735.3714,1730.3251,1733.1791,8293.0
2020-05-26 14:45:00,1755.97,1755.98,1752.51,1754.24,9796.0,1734.058,1734.0679,1730.6412,1732.3496,9796.0
2020-05-26 14:50:00,1754.25,1756.39,1754.25,1756.39,5612.0,1732.3594,1734.4727,1732.3594,1734.4727,5612.0
2020-05-26 14:55:00,1756.51,1757.02,1754.6,1755.51,8515.0,1734.5912,1735.0949,1732.7051,1733.6037,8515.0
2020-05-26 15:00:00,1754.83,1755.06,1751.11,1753.44,6849.0,1732.9322,1733.1593,1729.2586,1731.5595,6849.0
2020-05-26 15:05:00,1752.72,1754.86,1752.56,1753.38,7427.0,1730.8485,1732.9618,1730.6905,1731.5003,7427.0
2020-05-26 15:10:00,1754.89,1759.35,1754.64,1758.44,8800.0,1732.9915,1737.3958,1732.7446,1736.4972,8800.0
2020-05-26 15:15:00,1758.54,1758.72,1754.8,1756.81,8095.0,1736.5959,1736.7737,1732.9026,1734.8875,8095.0
2020-05-26 15:20:00,1755.84,1759.26,1755.83,1758.61,9906.0,1733.9296,1737.3069,1733.9197,1736.665,9906.0
2020-05-26 15:25:00,1758.02,1758.53,1755.16,1756.0,8455.0,1736.0824,1736.586,1733.2581,1734.0876,8455.0
2020-05-26 15:30:00,1756.9,1758.32,1751.82,1753.45,13966.0,1734.9764,1736.3787,1729.9598,1731.5694,13966.0
2020-05-26 15:35:00,1754.39,1756.39,1751.0,1751.65,10002.0,1732.4977,1734.4727,1729.15,1729.7919,10002.0
2020-05-26 15:40:00,1751.4,1753.75,1748.38,1750.43,18017.0,1729.545,1731.8657,1726.5627,1728.5871,18017.0
2020-05-26 15:45:00,1750.06,1751.44,1748.61,1750.0,12144.0,1728.2217,1729.5845,1726.7898,1728.1625,12144.0
2020-05-26 15:50:00,1751.91,1752.61,1749.99,1750.0,30726.0,1730.0486,1730.7399,1728.1526,1728.1625,30726.0
2020-05-26 15:55:00,1748.41,1750.0,1744.13,1746.9,31093.0,1726.5923,1728.1625,1722.3657,1725.1012,31093.0
2020-05-27 09:30:00,1775.93,1788.0,1770.71,1778.57,25315.0,1753.7689,1765.6883,1748.614,1756.376,25315.0
2020-05-27 09:35:00,1778.75,1780.57,1766.43,1766.43,15518.0,1756.5537,1758.351,1744.3875,1744.3875,15518.0
2020-05-27 09:40:00,1765.02,1776.15,1754.09,1769.5,21467.0,1742.995,1753.9862,1732.2014,1747.4191,21467.0
2020-05-27 09:45:00,1767.44,1767.44,1745.03,1745.03,25798.0,1745.3848,1745.3848,1723.2545,1723.2545,25798.0
2020-05-27 09:50:00,1746.33,1760.0,1741.1,1755.37,26233.0,1724.5383,1738.0377,1719.3735,1733.4655,26233.0
2020-05-27 09:55:00,1755.01,1767.01,1735.8,1741.88,29683.0,1733.11,1744.9602,1714.1397,1720.1438,29683.0
2020-05-27 10:00:00,1742.44,1744.8,1727.77,1729.99,17861.0,1720.6968,1723.0274,1706.2099,1708.4022,17861.0
2020-05-27 10:05:00,1731.32,1740.22,1731.32,1736.4,16449.0,1709.7156,1718.5045,1709.7156,1714.7322,16449.0
2020-05-27 10:10:00,1738.14,1743.52,1735.74,1735.74,6500.0,1716.4505,1721.7633,1714.0804,1714.0804,6500.0
2020-05-27 10:15:00,1732.4,1741.13,1732.39,1736.67,7828.0,1710.7821,1719.4032,1710.7722,1714.9988,7828.0
2020-05-27 10:20:00,1740.27,1745.61,1736.8,1743.93,12792.0,1718.5539,1723.8273,1715.1272,1722.1682,12792.0
2020-05-27 10:25:00,1742.14,1748.97,1742.14,1748.97,5935.0,1720.4006,1727.1453,1720.4006,1727.1453,5935.0
2020-05-27 10:30:00,1747.64,1747.65,1739.09,1739.33,8600.0,1725.8319,1725.8418,1717.3886,1717.6256,8600.0
2020-05-27 10:35:00,1739.38,1740.94,1727.77,1727.77,8862.0,1717.675,1719.2155,1706.2099,1706.2099,8862.0
2020-05-27 10:40:00,1722.61,1725.0,1712.96,1716.16,16987.0,1701.1143,1703.4744,1691.5847,1694.7447,16987.0
2020-05-27 10:45:00,1717.43,1717.44,1702.87,1703.26,4615.0,1695.9989,1696.0088,1681.6206,1682.0057,4615.0
2020-05-27 10:50:00,1702.89,1713.56,1702.89,1712.85,10414.0,1681.6403,1692.1772,1681.6403,1691.4761,10414.0
2020-05-27 10:55:00,1712.98,1715.17,1708.02,1714.49,12515.0,1691.6044,1693.7671,1686.7063,1693.0956,12515.0
2020-05-27 11:00:00,1717.12,1720.57,1710.14,1717.58,5300.0,1695.6928,1699.0997,1688.7999,1696.147,5300.0
2020-05-27 11:05:00,1718.33,1734.47,1715.97,1734.46,4609.0,1696.8877,1712.8263,1694.5571,1712.8164,4609.0
2020-05-27 11:10:00,1731.21,1731.59,1720.93,1720.93,4207.0,1709.6069,1709.9822,1699.4552,1699.4552,4207.0
2020-05-27 11:15:00,1718.7,1726.18,1717.17,1726.17,1200.0,1697.2531,1704.6397,1695.7421,1704.6298,1200.0
2020-05-27 11:20:00,1729.53,1733.99,1728.14,1728.14,1400.0,1707.9479,1712.3523,1706.5753,1706.5753,1400.0
2020-05-27 11:25:00,1728.14,1730.0,1722.87,1725.5,1631.0,1706.5753,1708.412,1701.371,1703.9682,1631.0
2020-05-27 11:30:00,1725.82,1727.04,1723.29,1726.66,1800.0,1704.2842,1705.489,1701.7858,1705.1137,1800.0
2020-05-27 11:35:00,1731.3,1733.67,1719.12,1722.7,4500.0,1709.6958,1712.0362,1697.6678,1701.2031,4500.0
2020-05-27 11:40:00,1727.43,1729.15,1725.01,1726.98,1300.0,1705.8741,1707.5727,1703.4843,1705.4297,1300.0
2020-05-27 11:45:00,1733.86,1733.86,1731.14,1733.61,1000.0,1712.2239,1712.2239,1709.5378,1711.977,1000.0
2020-05-27 11:50:00,1733.88,1734.13,1725.2,1726.94,7185.0,1712.2436,1712.4905,1703.6719,1705.3902,7185.0
2020-05-27 11:55:00,1725.2,1728.13,1723.95,1725.19,2109.0,1703.6719,1706.5654,1702.4375,1703.6621,2109.0
2020-05-27 12:00:00,1724.48,1728.08,1724.03,1724.81,2254.0,1702.9609,1706.516,1702.5165,1703.2868,2254.0
2020-05-27 12:05:00,1724.39,1724.84,1723.19,1724.45,2700.0,1702.872,1703.3164,1701.687,1702.9313,2700.0
2020-05-27 12:10:00,1726.3,1726.47,1721.61,1722.78,6600.0,1704.7582,1704.9261,1700.1267,1701.2821,6600.0
2020-05-27 12:15:00,1722.79,1723.11,1717.74,1719.2,2100.0,1701.292,1701.608,1696.305,1697.7468,2100.0
2020-05-27 12:20:00,1721.9,1721.9,1709.02,1709.02,3200.0,1700.4131,1700.4131,1687.6938,1687.6938,3200.0
2020-05-27 12:25:00,1711.79,1717.17,1711.14,1711.15,4424.0,1690.4293,1695.7421,1689.7874,1689.7973,4424.0
2020-05-27 12:30:00,1710.27,1710.37,1704.99,1707.63,3316.0,1688.9282,1689.027,1683.7141,1686.3212,3316.0
2020-05-27 12:35:00,1706.66,1709.03,1706.6,1706.6,2650.0,1685.3633,1687.7037,1685.304,1685.304,2650.0
2020-05-27 12:40:00,1705.0,1705.61,1701.03,1701.03,7680.0,1683.724,1684.3264,1679.8035,1679.8035,7680.0
2020-05-27 12:45:00,1701.37,1702.35,1692.61,1693.31,7250.0,1680.1393,1681.1071,1671.4886,1672.1799,7250.0
2020-05-27 12:50:00,1695.2,1702.9,1695.16,1701.9,4869.0,1674.0463,1681.6502,1674.0068,1680.6627,4869.0
2020-05-27 12:55:00,1701.81,1707.54,1701.45,1703.05,4991.0,1680.5738,1686.2323,1680.2183,1681.7983,4991.0
2020-05-27 13:00:00,1703.03,1709.38,1700.13,1707.99,1600.0,1681.7786,1688.0494,1678.9148,1686.6767,1600.0
2020-05-27 13:05:00,1707.05,1707.16,1705.23,1706.5,600.0,1685.7484,1685.8571,1683.9511,1685.2053,600.0
2020-05-27 13:10:00,1706.28,1706.28,1702.07,1702.07,2050.0,1684.988,1684.988,1680.8306,1680.8306,2050.0
2020-05-27 13:15:00,1702.41,1704.39,1702.31,1704.38,800.0,1681.1663,1683.1216,1681.0676,1683.1117,800.0
2020-05-27 13:20:00,1706.09,1706.09,1703.84,1704.69,2732.0,1684.8004,1684.8004,1682.5785,1683.4179,2732.0
2020-05-27 13:25:00,1705.63,1706.37,1700.51,1701.7,6900.0,1684.3461,1685.0769,1679.29,1680.4652,6900.0
2020-05-27 13:30:00,1701.58,1702.11,1699.74,1699.74,4999.0,1680.3467,1680.8701,1678.5296,1678.5296,4999.0
2020-05-27 13:35:00,1701.24,1705.12,1700.03,1705.12,93500.0,1680.0109,1683.8425,1678.816,1683.8425,93500.0
2020-05-27 13:40:00,1704.01,1706.82,1702.17,1703.06,3500.0,1682.7464,1685.5213,1680.9293,1681.8082,3500.0
2020-05-27 13:45:00,1703.32,1705.02,1699.05,1705.02,700.0,1682.065,1683.7438,1677.8483,1683.7438,700.0
2020-05-27 13:50:00,1705.33,1705.73,1702.83,1702.83,2500.0,1684.0499,1684.4449,1681.5811,1681.5811,2500.0
2020-05-27 13:55:00,1702.51,1702.51,1700.0,1700.6,2700.0,1681.2651,1681.2651,1678.7864,1679.3789,2700.0
2020-05-27 14:00:00,1701.55,1707.41,1701.54,1704.0,5293.0,1680.3171,1686.1039,1680.3072,1682.7365,5293.0
2020-05-27 14:05:00,1702.71,1703.37,1698.45,1699.52,1800.0,1681.4626,1682.1143,1677.2557,1678.3124,1800.0
2020-05-27 14:10:00,1699.89,1701.53,1699.03,1701.09,3303.0,1678.6778,1680.2973,1677.8285,1679.8628,3303.0
2020-05-27 14:15:00,1701.25,1701.25,1696.41,1696.41,2300.0,1680.0208,1680.0208,1675.2412,1675.2412,2300.0
2020-05-27 14:20:00,1696.0,1696.59,1693.5,1694.16,4133.0,1674.8363,1675.419,1672.3675,1673.0193,4133.0
2020-05-27 14:25:00,1694.32,1697.96,1693.59,1695.46,3503.0,1673.1773,1676.7719,1672.4564,1674.3031,3503.0
2020-05-27 14:30:00,1695.22,1697.82,1695.22,1696.26,3440.0,1674.0661,1676.6336,1674.0661,1675.0931,3440.0
2020-05-27 14:35:00,1696.15,1700.0,1696.15,1698.09,1517.0,1674.9844,1678.7864,1674.9844,1676.9002,1517.0
2020-05-27 14:40:00,1696.59,1697.26,1695.62,1695.62,2800.0,1675.419,1676.0806,1674.4611,1674.4611,2800.0
2020-05-27 14:45:00,1695.23,1698.78,1695.21,1698.78,1000.0,1674.0759,1677.5816,1674.0562,1677.5816,1000.0
2020-05-27 14:50:00,1698.78,1703.74,1697.31,1700.01,5000.0,1677.5816,1682.4797,1676.13,1678.7963,5000.0
2020-05-27 14:55:00,1698.04,1698.96,1697.2,1697.21,1200.0,1676.8509,1677.7594,1676.0213,1676.0312,1200.0
2020-05-27 15:00:00,1698.38,1700.81,1697.05,1697.81,4500.0,1677.1866,1679.5863,1675.8732,1676.6237,4500.0
2020-05-27 15:05:00,1697.4,1697.94,1695.92,1697.82,2076.0,1676.2188,1676.7521,1674.7573,1676.6336,2076.0
2020-05-27 15:10:00,1698.63,1701.45,1698.63,1699.5,2800.0,1677.4335,1680.2183,1677.4335,1678.2926,2800.0
2020-05-27 15:15:00,1699.24,1700.89,1696.76,1698.9,4833.0,1678.0359,1679.6653,1675.5868,1677.7001,4833.0
2020-05-27 15:20:00,1698.94,1702.28,1698.93,1700.66,6000.0,1677.7396,1681.038,1677.7298,1679.4382,6000.0
2020-05-27 15:25:00,1700.62,1701.02,1699.35,1700.0,3962.0,1679.3987,1679.7937,1678.1445,1678.7864,3962.0
2020-05-27 15:30:00,1699.4,1700.54,1697.63,1698.18,3542.0,1678.1939,1679.3197,1676.446,1676.9891,3542.0
2020-05-27 15:35:00,1699.48,1702.23,1699.48,1701.3,2050.0,1678.2729,1680.9886,1678.2729,1680.0702,2050.0
2020-05-27 15:40:00,1701.71,1702.95,1701.5,1702.33,5521.0,1680.4751,1681.6996,1680.2677,1681.0873,5521.0
2020-05-27 15:45:00,1702.02,1703.04,1698.37,1700.66,4375.0,1680.7812,1681.7885,1677.1767,1679.4382,4375.0
2020-05-27 15:50:00,1701.88,1701.88,1696.53,1697.59,11498.0,1680.6429,1680.6429,1675.3597,1676.4065,11498.0
2020-05-27 15:55:00,1698.89,1700.75,1696.55,1699.17,10193.0,1677.6903,1679.527,1675.3795,1677.9668,10193.0
2020-05-28 09:30:00,1695.59,1696.23,1666.01,1669.53,13200.0,1674.4314,1675.0634,1645.2205,1648.6966,13200.0
2020-05-28 09:35:00,1672.94,1682.81,1670.02,1681.73,4479.0,1652.0641,1661.8109,1649.1805,1660.7444,4479.0
2020-05-28 09:40:00,1679.72,1682.94,1673.01,1682.0,5137.0,1658.7595,1661.9393,1652.1332,1661.011,5137.0
2020-05-28 09:45:00,1678.34,1678.57,1670.41,1673.23,7049.0,1657.3967,1657.6238,1649.5656,1652.3505,7049.0
2020-05-28 09:50:00,1671.41,1679.37,1671.41,1678.84,4513.0,1650.5532,1658.4138,1650.5532,1657.8904,4513.0
2020-05-28 09:55:00,1678.68,1678.69,1670.56,1675.92,3300.0,1657.7324,1657.7423,1649.7138,1655.0069,3300.0
2020-05-28 10:00:00,1676.86,1686.94,1676.86,1686.93,1744.0,1655.9352,1665.8894,1655.9352,1665.8795,1744.0
2020-05-28 10:05:00,1685.17,1708.0,1684.02,1705.54,10472.0,1664.1415,1686.6866,1663.0058,1684.2573,10472.0
2020-05-28 10:10:00,1703.01,1704.13,1691.04,1695.67,3430.0,1681.7588,1682.8649,1669.9382,1674.5104,3430.0
2020-05-28 10:15:00,1690.67,1694.47,1689.63,1693.5,1589.0,1669.5728,1673.3254,1668.5458,1672.3675,1589.0
2020-05-28 10:20:00,1692.26,1698.34,1692.1,1695.81,1730.0,1671.143,1677.1471,1670.985,1674.6487,1730.0
2020-05-28 10:25:00,1693.53,1696.18,1689.37,1691.44,2830.0,1672.3971,1675.0141,1668.2891,1670.3332,2830.0
2020-05-28 10:30:00,1691.88,1692.53,1685.79,1685.8,2800.0,1670.7677,1671.4096,1664.7537,1664.7636,2800.0
2020-05-28 10:35:00,1687.38,1689.42,1685.04,1689.0,3200.0,1666.3239,1668.3384,1664.0131,1667.9237,3200.0
2020-05-28 10:40:00,1686.76,1696.46,1686.75,1696.44,1630.0,1665.7116,1675.2906,1665.7017,1675.2708,1630.0
2020-05-28 10:45:00,1693.59,1693.59,1690.56,1690.59,1930.0,1672.4564,1672.4564,1669.4642,1669.4938,1930.0
2020-05-28 10:50:00,1690.58,1693.46,1690.0,1693.46,729.0,1669.484,1672.328,1668.9112,1672.328,729.0
2020-05-28 10:55:00,1691.64,1691.64,1684.99,1685.62,2530.0,1670.5307,1670.5307,1663.9637,1664.5858,2530.0
2020-05-28 11:00:00,1684.75,1685.3,1680.65,1681.92,1384.0,1663.7267,1664.2698,1659.6779,1660.932,1384.0
2020-05-28 11:05:00,1683.96,1685.35,1682.95,1683.97,1745.0,1662.9466,1664.3192,1661.9492,1662.9564,1745.0
2020-05-28 11:10:00,1680.13,1685.59,1677.63,1683.3,2600.0,1659.1644,1664.5562,1656.6955,1662.2948,2600.0
2020-05-28 11:15:00,1683.12,1685.59,1677.43,1680.79,700.0,1662.117,1664.5562,1656.498,1659.8161,700.0
2020-05-28 11:20:00,1679.65,1684.11,1676.56,1683.91,1400.0,1658.6903,1663.0947,1655.6389,1662.8972,1400.0
2020-05-28 11:25:00,1682.87,1683.6,1681.04,1682.2,1970.0,1661.8702,1662.5911,1660.063,1661.2085,1970.0
2020-05-28 11:30:00,1681.88,1684.62,1680.26,1684.04,7800.0,1660.8925,1663.5983,1659.2927,1663.0256,7800.0
2020-05-28 11:35:00,1684.13,1686.42,1682.88,1685.66,2600.0,1663.1144,1665.3759,1661.88,1664.6253,2600.0
2020-05-28 11:40:00,1685.0,1688.65,1684.0,1685.96,2926.0,1663.9736,1667.578,1662.9861,1664.9216,2926.0
2020-05-28 11:45:00,1687.27,1688.81,1683.85,1686.33,3512.0,1666.2153,1667.736,1662.8379,1665.287,3512.0
2020-05-28 11:50:00,1686.33,1690.7,1685.04,1690.69,2900.0,1665.287,1669.6025,1664.0131,1669.5926,2900.0
2020-05-28 11:55:00,1690.73,1692.13,1687.97,1691.0,2000.0,1669.6321,1671.0146,1666.9065,1669.8987,2000.0
2020-05-28 12:00:00,1693.35,1694.52,1690.18,1693.29,3163.0,1672.2194,1673.3748,1669.0889,1672.1601,3163.0
2020-05-28 12:05:00,1694.95,1696.62,1694.64,1695.85,1825.0,1673.7994,1675.4486,1673.4933,1674.6882,1825.0
2020-05-28 12:10:00,1695.29,1695.29,1694.22,1694.24,1400.0,1674.1352,1674.1352,1673.0785,1673.0983,1400.0
2020-05-28 12:15:00,1695.3,1696.84,1694.23,1694.23,1625.0,1674.1451,1675.6658,1673.0884,1673.0884,1625.0
2020-05-28 12:20:00,1693.31,1696.34,1693.3,1696.34,600.0,1672.1799,1675.1721,1672.17,1675.1721,600.0
2020-05-28 12:25:00,1696.64,1696.64,1687.47,1689.04,2365.0,1675.4683,1675.4683,1666.4128,1667.9632,2365.0
2020-05-28 12:30:00,1689.21,1689.21,1682.35,1683.81,1704.0,1668.131,1668.131,1661.3566,1662.7984,1704.0
2020-05-28 12:35:00,1684.0,1687.83,1681.41,1685.94,5800.0,1662.9861,1666.7683,1660.4284,1664.9019,5800.0
2020-05-28 12:40:00,1688.95,1689.13,1688.95,1689.13,500.0,1667.8743,1668.052,1667.8743,1668.052,500.0
2020-05-28 12:45:00,1689.13,1693.32,1689.12,1693.32,1500.0,1668.052,1672.1898,1668.0422,1672.1898,1500.0
2020-05-28 12:50:00,1694.61,1695.35,1694.23,1694.32,1593.0,1673.4637,1674.1944,1673.0884,1673.1773,1593.0
2020-05-28 12:55:00,1694.61,1696.07,1690.02,1690.02,2300.0,1673.4637,1674.9054,1668.9309,1668.9309,2300.0
2020-05-28 13:00:00,1689.4,1689.4,1684.95,1686.39,900.0,1668.3187,1668.3187,1663.9242,1665.3462,900.0
2020-05-28 13:05:00,1687.34,1687.35,1684.78,1684.78,2260.0,1666.2844,1666.2943,1663.7563,1663.7563,2260.0
2020-05-28 13:10:00,1683.99,1684.5,1682.49,1684.5,1300.0,1662.9762,1663.4798,1661.4949,1663.4798,1300.0
2020-05-28 13:15:00,1684.08,1684.48,1680.0,1682.73,2500.0,1663.0651,1663.4601,1659.036,1661.7319,2500.0
2020-05-28 13:20:00,1683.36,1684.34,1683.36,1684.33,700.0,1662.354,1663.3218,1662.354,1663.3119,700.0
2020-05-28 13:25:00,1683.36,1685.59,1682.54,1685.56,1400.0,1662.354,1664.5562,1661.5443,1664.5266,1400.0
2020-05-28 13:30:00,1685.06,1685.07,1684.13,1684.13,400.0,1664.0328,1664.0427,1663.1144,1663.1144,400.0
2020-05-28 13:35:00,1685.54,1686.91,1685.03,1686.9,1100.0,1664.5068,1665.8597,1664.0032,1665.8499,1100.0
2020-05-28 13:40:00,1686.02,1686.33,1684.85,1686.23,1800.0,1664.9809,1665.287,1663.8255,1665.1882,1800.0
2020-05-28 13:45:00,1684.51,1685.06,1680.85,1682.28,1600.0,1663.4897,1664.0328,1659.8754,1661.2875,1600.0
2020-05-28 13:50:00,1682.22,1682.85,1680.96,1681.8,1600.0,1661.2283,1661.8504,1659.984,1660.8135,1600.0
2020-05-28 13:55:00,1682.19,1683.58,1680.0,1681.33,1601.0,1661.1986,1662.5713,1659.036,1660.3494,1601.0
2020-05-28 14:00:00,1681.48,1681.57,1677.7,1677.71,1500.0,1660.4975,1660.5864,1656.7647,1656.7746,1500.0
2020-05-28 14:05:00,1677.03,1678.35,1676.4,1677.64,2584.0,1656.103,1657.4066,1655.4809,1656.7054,2584.0
2020-05-28 14:10:00,1677.64,1677.69,1670.83,1672.05,3515.0,1656.7054,1656.7548,1649.9804,1651.1852,3515.0
2020-05-28 14:15:00,1671.98,1678.86,1671.4,1678.85,4781.0,1651.1161,1657.9102,1650.5433,1657.9003,4781.0
2020-05-28 14:20:00,1679.69,1679.69,1673.72,1673.72,1200.0,1658.7298,1658.7298,1652.8343,1652.8343,1200.0
2020-05-28 14:25:00,1673.63,1674.61,1671.2,1671.25,4553.0,1652.7455,1653.7132,1650.3458,1650.3952,4553.0
2020-05-28 14:30:00,1672.45,1675.69,1672.45,1675.68,1761.0,1651.5802,1654.7798,1651.5802,1654.7699,1761.0
2020-05-28 14:35:00,1675.59,1676.31,1672.89,1674.01,1500.0,1654.681,1655.392,1652.0147,1653.1207,1500.0
2020-05-28 14:40:00,1674.02,1674.03,1670.0,1670.0,2400.0,1653.1306,1653.1405,1649.1608,1649.1608,2400.0
2020-05-28 14:45:00,1669.41,1672.09,1668.59,1671.83,3278.0,1648.5781,1651.2247,1647.7684,1650.9679,3278.0
2020-05-28 14:50:00,1672.01,1673.58,1671.1,1673.57,1876.0,1651.1457,1652.6961,1650.247,1652.6862,1876.0
2020-05-28 14:55:00,1671.52,1671.52,1668.4,1669.08,2640.0,1650.6618,1650.6618,1647.5807,1648.2522,2640.0
2020-05-28 15:00:00,1669.82,1670.67,1669.6,1670.13,2211.0,1648.983,1649.8224,1648.7658,1649.2891,2211.0
2020-05-28 15:05:00,1669.86,1669.86,1664.01,1667.21,8227.0,1649.0225,1649.0225,1643.2455,1646.4056,8227.0
2020-05-28 15:10:00,1665.6,1669.28,1664.08,1668.0,2830.0,1644.8157,1648.4497,1643.3146,1647.1857,2830.0
2020-05-28 15:15:00,1669.83,1669.83,1657.48,1657.48,5395.0,1648.9929,1648.9929,1636.797,1636.797,5395.0
2020-05-28 15:20:00,1658.65,1658.75,1652.17,1652.48,7096.0,1637.9524,1638.0511,1631.5533,1631.8594,7096.0
2020-05-28 15:25:00,1653.84,1656.97,1650.0,1650.0,4622.0,1633.2024,1636.2934,1629.4103,1629.4103,4622.0
2020-05-28 15:30:00,1651.1,1655.71,1649.28,1653.91,8902.0,1630.4966,1635.0491,1628.6993,1633.2715,8902.0
2020-05-28 15:35:00,1655.03,1656.11,1652.89,1655.97,3673.0,1634.3776,1635.4441,1632.2643,1635.3058,3673.0
2020-05-28 15:40:00,1654.42,1657.15,1651.87,1655.7,4571.0,1633.7752,1636.4711,1631.257,1635.0392,4571.0
2020-05-28 15:45:00,1656.46,1657.32,1648.96,1649.19,4299.0,1635.7897,1636.639,1628.3833,1628.6104,4299.0
2020-05-28 15:50:00,1648.0,1654.71,1644.02,1647.54,16239.0,1627.4353,1634.0616,1623.505,1626.981,16239.0
2020-05-28 15:55:00,1650.44,1652.52,1646.65,1650.59,13734.0,1629.8448,1631.8989,1626.1021,1629.993,13734.0
2020-05-29 09:30:00,1657.0,1657.0,1643.71,1643.71,16591.0,1636.323,1636.323,1623.1988,1623.1988,16591.0
2020-05-29 09:35:00,1640.77,1650.71,1640.77,1650.7,3099.0,1620.2955,1630.1115,1620.2955,1630.1016,3099.0
2020-05-29 09:40:00,1650.54,1650.77,1639.62,1640.09,3405.0,1629.9436,1630.1707,1619.1599,1619.624,3405.0
2020-05-29 09:45:00,1638.0,1643.01,1638.0,1639.77,6635.0,1617.5601,1622.5076,1617.5601,1619.308,6635.0
2020-05-29 09:50:00,1639.27,1641.27,1636.46,1636.46,6288.0,1618.8142,1620.7893,1616.0393,1616.0393,6288.0
2020-05-29 09:55:00,1637.63,1638.96,1635.8,1637.78,2747.0,1617.1947,1618.5081,1615.3875,1617.3428,2747.0
2020-05-29 10:00:00,1638.37,1639.29,1630.09,1630.09,5988.0,1617.9255,1618.834,1609.7488,1609.7488,5988.0
2020-05-29 10:05:00,1632.74,1632.89,1629.28,1629.77,7364.0,1612.3657,1612.5138,1608.9489,1609.4328,7364.0
2020-05-29 10:10:00,1629.01,1629.11,1625.01,1627.94,5150.0,1608.6823,1608.781,1604.7322,1607.6256,5150.0
2020-05-29 10:15:00,1626.54,1636.99,1626.24,1634.15,5168.0,1606.2431,1616.5627,1605.9468,1613.7581,5168.0
2020-05-29 10:20:00,1634.84,1636.84,1632.41,1635.09,2900.0,1614.4395,1616.4146,1612.0398,1614.6864,2900.0
2020-05-29 10:25:00,1635.19,1642.78,1634.76,1636.42,4987.0,1614.7851,1622.2804,1614.3605,1615.9998,4987.0
2020-05-29 10:30:00,1636.73,1639.59,1635.87,1635.88,1971.0,1616.3059,1619.1302,1615.4567,1615.4665,1971.0
2020-05-29 10:35:00,1634.62,1635.26,1630.0,1631.9,1751.0,1614.2223,1614.8543,1609.6599,1611.5362,1751.0
2020-05-29 10:40:00,1631.66,1631.66,1624.99,1625.22,6432.0,1611.2992,1611.2992,1604.7124,1604.9396,6432.0
2020-05-29 10:45:00,1625.27,1627.11,1624.21,1625.99,2900.0,1604.9889,1606.806,1603.9422,1605.6999,2900.0
2020-05-29 10:50:00,1625.98,1629.46,1625.73,1626.42,2966.0,1605.6901,1609.1266,1605.4432,1606.1246,2966.0
2020-05-29 10:55:00,1627.65,1633.12,1626.8,1631.25,1900.0,1607.3392,1612.741,1606.4998,1610.8943,1900.0
2020-05-29 11:00:00,1633.14,1633.21,1627.7,1627.71,1629.0,1612.7607,1612.8298,1607.3886,1607.3985,1629.0
2020-05-29 11:05:00,1630.09,1632.79,1630.09,1631.26,1600.0,1609.7488,1612.4151,1609.7488,1610.9042,1600.0
2020-05-29 11:10:00,1628.12,1633.15,1628.12,1633.15,2749.0,1607.8034,1612.7706,1607.8034,1612.7706,2749.0
2020-05-29 11:15:00,1632.34,1632.34,1626.36,1626.36,1600.0,1611.9707,1611.9707,1606.0653,1606.0653,1600.0
2020-05-29 11:20:00,1627.67,1631.03,1621.98,1623.82,8999.0,1607.359,1610.6771,1601.74,1603.557,8999.0
2020-05-29 11:25:00,1624.4,1626.65,1624.4,1624.54,1671.0,1604.1298,1606.3517,1604.1298,1604.268,1671.0
2020-05-29 11:30:00,1623.23,1625.64,1622.26,1625.14,4769.0,1602.9744,1605.3543,1602.0165,1604.8605,4769.0
2020-05-29 11:35:00,1622.8,1627.28,1622.8,1624.48,2000.0,1602.5497,1606.9738,1602.5497,1604.2088,2000.0
2020-05-29 11:40:00,1625.87,1627.19,1624.97,1626.65,1900.0,1605.5814,1606.885,1604.6927,1606.3517,1900.0
2020-05-29 11:45:00,1626.97,1630.28,1626.97,1628.33,5199.0,1606.6677,1609.9364,1606.6677,1608.0107,5199.0
2020-05-29 11:50:00,1629.0,1631.2,1628.71,1630.0,1947.0,1608.6724,1610.8449,1608.386,1609.6599,1947.0
2020-05-29 11:55:00,1629.38,1632.07,1628.99,1629.68,3801.0,1609.0476,1611.7041,1608.6625,1609.3439,3801.0
2020-05-29 12:00:00,1630.45,1631.78,1629.93,1630.2,2602.0,1610.1043,1611.4177,1609.5908,1609.8574,2602.0
2020-05-29 12:05:00,1630.35,1630.5,1628.34,1628.84,3452.0,1610.0055,1610.1537,1608.0206,1608.5144,3452.0
2020-05-29 12:10:00,1628.89,1629.12,1627.68,1628.26,2711.0,1608.5638,1608.7909,1607.3689,1607.9416,2711.0
2020-05-29 12:15:00,1627.01,1627.01,1621.76,1622.43,3464.0,1606.7072,1606.7072,1601.5227,1602.1844,3464.0
2020-05-29 12:20:00,1622.18,1623.3,1622.17,1623.3,570.0,1601.9375,1603.0435,1601.9276,1603.0435,570.0
2020-05-29 12:25:00,1622.16,1624.0,1622.15,1622.88,2013.0,1601.9177,1603.7348,1601.9079,1602.6288,2013.0
2020-05-29 12:30:00,1622.26,1622.26,1621.21,1621.32,900.0,1602.0165,1602.0165,1600.9796,1601.0882,900.0
2020-05-29 12:35:00,1621.74,1624.19,1621.5,1624.19,1106.0,1601.503,1603.9224,1601.266,1603.9224,1106.0
2020-05-29 12:40:00,1624.05,1626.33,1622.05,1622.06,3400.0,1603.7842,1606.0357,1601.8091,1601.819,3400.0
2020-05-29 12:45:00,1622.06,1622.06,1620.99,1621.0,400.0,1601.819,1601.819,1600.7623,1600.7722,400.0
2020-05-29 12:50:00,1621.53,1621.64,1618.42,1621.5,4553.0,1601.2956,1601.4042,1598.2244,1601.266,4553.0
2020-05-29 12:55:00,1621.57,1631.15,1621.43,1626.94,4709.0,1601.3351,1610.7956,1601.1968,1606.6381,4709.0
2020-05-29 13:00:00,1627.33,1627.83,1624.23,1627.48,2666.0,1607.0232,1607.517,1603.9619,1607.1713,2666.0
2020-05-29 13:05:00,1628.84,1629.62,1626.36,1627.73,1503.0,1608.5144,1609.2846,1606.0653,1607.4182,1503.0
2020-05-29 13:10:00,1629.99,1629.99,1628.83,1629.43,400.0,1609.65,1609.65,1608.5045,1609.097,400.0
2020-05-29 13:15:00,1629.61,1630.62,1625.08,1627.16,1816.0,1609.2748,1610.2722,1604.8013,1606.8553,1816.0
2020-05-29 13:20:00,1627.79,1629.62,1626.43,1629.57,2020.0,1607.4775,1609.2846,1606.1345,1609.2353,2020.0
2020-05-29 13:25:00,1627.87,1629.89,1625.28,1625.77,2870.0,1607.5565,1609.5513,1604.9988,1605.4827,2870.0
2020-05-29 13:30:00,1626.52,1627.21,1626.47,1627.18,600.0,1606.2233,1606.9047,1606.174,1606.8751,600.0
2020-05-29 13:35:00,1626.45,1626.92,1624.5,1625.0,1391.0,1606.1542,1606.6183,1604.2285,1604.7223,1391.0
2020-05-29 13:40:00,1625.0,1625.76,1622.64,1622.64,1660.0,1604.7223,1605.4728,1602.3917,1602.3917,1660.0
2020-05-29 13:45:00,1622.66,1624.5,1622.65,1624.5,2412.0,1602.4115,1604.2285,1602.4016,1604.2285,2412.0
2020-05-29 13:50:00,1624.11,1624.25,1622.73,1622.73,1100.0,1603.8434,1603.9817,1602.4806,1602.4806,1100.0
2020-05-29 13:55:00,1625.0,1627.7,1624.41,1626.82,3442.0,1604.7223,1607.3886,1604.1397,1606.5196,3442.0
2020-05-29 14:00:00,1627.92,1629.63,1626.29,1628.07,2734.0,1607.6059,1609.2945,1605.9962,1607.754,2734.0
2020-05-29 14:05:00,1627.49,1632.99,1626.43,1632.99,4934.0,1607.1812,1612.6126,1606.1345,1612.6126,4934.0
2020-05-29 14:10:00,1633.11,1634.77,1629.58,1629.58,1100.0,1612.7311,1614.3704,1609.2451,1609.2451,1100.0
2020-05-29 14:15:00,1630.5,1632.5,1630.25,1632.5,5377.0,1610.1537,1612.1287,1609.9068,1612.1287,5377.0
2020-05-29 14:20:00,1633.47,1633.47,1630.51,1630.87,1950.0,1613.0866,1613.0866,1610.1635,1610.519,1950.0
2020-05-29 14:25:00,1631.37,1636.07,1631.36,1636.06,1904.0,1611.0128,1615.6542,1611.0029,1615.6443,1904.0
2020-05-29 14:30:00,1632.29,1633.84,1631.96,1633.84,1700.0,1611.9213,1613.452,1611.5954,1613.452,1700.0
2020-05-29 14:35:00,1633.38,1633.38,1630.5,1631.24,1000.0,1612.9977,1612.9977,1610.1537,1610.8844,1000.0
2020-05-29 14:40:00,1630.49,1631.99,1629.68,1630.23,2746.0,1610.1438,1611.6251,1609.3439,1609.887,2746.0
2020-05-29 14:45:00,1629.41,1629.86,1627.26,1628.0,1400.0,1609.0773,1609.5217,1606.9541,1607.6849,1400.0
2020-05-29 14:50:00,1626.53,1626.53,1619.89,1622.55,3015.0,1606.2332,1606.2332,1599.6761,1602.3029,3015.0
2020-05-29 14:55:00,1625.85,1636.0,1624.9,1636.0,4496.0,1605.5617,1615.585,1604.6235,1615.585,4496.0
2020-05-29 15:00:00,1637.99,1640.76,1635.99,1638.63,5176.0,1617.5502,1620.2856,1615.5752,1618.1822,5176.0
2020-05-29 15:05:00,1638.33,1638.33,1633.83,1635.75,3551.0,1617.886,1617.886,1613.4421,1615.3382,3551.0
2020-05-29 15:10:00,1636.25,1640.89,1636.25,1638.01,5329.0,1615.8319,1620.414,1615.8319,1617.57,5329.0
2020-05-29 15:15:00,1638.48,1641.07,1634.72,1641.07,8465.0,1618.0341,1620.5918,1614.321,1620.5918,8465.0
2020-05-29 15:20:00,1642.95,1644.82,1639.97,1644.68,2012.0,1622.4483,1624.295,1619.5055,1624.1567,2012.0
2020-05-29 15:25:00,1642.99,1643.01,1639.33,1640.32,3381.0,1622.4878,1622.5076,1618.8735,1619.8511,3381.0
2020-05-29 15:30:00,1640.64,1641.74,1637.77,1637.78,3867.0,1620.1671,1621.2534,1617.3329,1617.3428,3867.0
2020-05-29 15:35:00,1637.54,1639.59,1636.22,1639.59,2800.0,1617.1058,1619.1302,1615.8023,1619.1302,2800.0
2020-05-29 15:40:00,1638.41,1640.59,1638.19,1640.59,1200.0,1617.965,1620.1178,1617.7477,1620.1178,1200.0
2020-05-29 15:45:00,1640.3,1641.57,1637.04,1638.21,3605.0,1619.8314,1621.0855,1616.6121,1617.7675,3605.0
2020-05-29 15:50:00,1639.56,1647.98,1639.22,1641.28,20806.0,1619.1006,1627.4155,1618.7649,1620.7991,20806.0
2020-05-29 15:55:00,1640.66,1645.96,1637.29,1639.42,17508.0,1620.1869,1625.4207,1616.8589,1618.9624,17508.0
2020-06-01 09:30:00,1633.12,1656.98,1633.12,1646.34,6880.0,1612.741,1636.3032,1612.741,1625.796,6880.0
2020-06-01 09:35:00,1646.33,1649.98,1637.41,1647.06,8342.0,1625.7861,1629.3906,1616.9774,1626.507,8342.0
2020-06-01 09:40:00,1649.49,1657.98,1647.35,1655.69,7576.0,1628.9067,1637.2908,1626.7934,1635.0293,7576.0
2020-06-01 09:45:00,1655.25,1665.0,1653.29,1662.54,4515.0,1634.5948,1644.2232,1632.6593,1641.7939,4515.0
2020-06-01 09:50:00,1662.46,1664.86,1657.71,1660.76,5000.0,1641.7148,1644.0849,1637.0241,1640.0361,5000.0
2020-06-01 09:55:00,1660.62,1662.49,1659.53,1660.74,3850.0,1639.8978,1641.7445,1638.8214,1640.0163,3850.0
2020-06-01 10:00:00,1660.09,1661.06,1651.62,1654.12,4389.0,1639.3744,1640.3323,1631.0101,1633.4789,4389.0
2020-06-01 10:05:00,1657.68,1657.7,1657.68,1657.69,700.0,1636.9945,1637.0142,1636.9945,1637.0044,700.0
2020-06-01 10:10:00,1656.32,1659.79,1656.07,1657.77,2021.0,1635.6515,1639.0782,1635.4046,1637.0834,2021.0
2020-06-01 10:15:00,1658.78,1658.78,1653.79,1657.3,1500.0,1638.0808,1638.0808,1633.153,1636.6192,1500.0
2020-06-01 10:20:00,1656.02,1656.48,1652.74,1656.48,2400.0,1635.3552,1635.8095,1632.1161,1635.8095,2400.0
2020-06-01 10:25:00,1653.75,1654.98,1650.04,1650.14,4400.0,1633.1135,1634.3282,1629.4498,1629.5486,4400.0
2020-06-01 10:30:00,1650.67,1655.01,1650.49,1651.99,7334.0,1630.072,1634.3578,1629.8942,1631.3755,7334.0
2020-06-01 10:35:00,1651.63,1655.92,1650.61,1654.48,2875.0,1631.02,1635.2565,1630.0127,1633.8344,2875.0
2020-06-01 10:40:00,1654.83,1655.98,1654.0,1654.11,3803.0,1634.1801,1635.3157,1633.3604,1633.469,3803.0
2020-06-01 10:45:00,1655.79,1656.23,1653.23,1654.33,4500.0,1635.1281,1635.5626,1632.6,1633.6863,4500.0
2020-06-01 10:50:00,1655.98,1660.89,1653.77,1660.66,3127.0,1635.3157,1640.1644,1633.1333,1639.9373,3127.0
2020-06-01 10:55:00,1660.65,1661.05,1656.53,1661.05,5062.0,1639.9274,1640.3224,1635.8588,1640.3224,5062.0
2020-06-01 11:00:00,1661.04,1661.04,1655.0,1656.54,2141.0,1640.3126,1640.3126,1634.3479,1635.8687,2141.0
2020-06-01 11:05:00,1656.46,1657.74,1653.25,1653.25,3080.0,1635.7897,1637.0537,1632.6198,1632.6198,3080.0
2020-06-01 11:10:00,1655.0,1656.82,1653.25,1656.81,2943.0,1634.3479,1636.1452,1632.6198,1636.1354,2943.0
2020-06-01 11:15:00,1657.87,1659.1,1655.18,1655.19,5380.0,1637.1821,1638.3968,1634.5257,1634.5356,5380.0
2020-06-01 11:20:00,1655.61,1655.99,1653.73,1653.73,1312.0,1634.9503,1635.3256,1633.0938,1633.0938,1312.0
2020-06-01 11:25:00,1652.28,1656.1,1652.13,1656.1,1000.0,1631.6619,1635.4342,1631.5138,1635.4342,1000.0
2020-06-01 11:30:00,1655.14,1656.5,1654.69,1656.1,3416.0,1634.4862,1635.8292,1634.0418,1635.4342,3416.0
2020-06-01 11:35:00,1656.09,1658.0,1656.08,1658.0,600.0,1635.4243,1637.3105,1635.4145,1637.3105,600.0
2020-06-01 11:40:00,1657.5,1660.89,1657.5,1660.89,600.0,1636.8167,1640.1644,1636.8167,1640.1644,600.0
2020-06-01 11:45:00,1661.09,1662.0,1661.09,1662.0,538.0,1640.3619,1641.2606,1640.3619,1641.2606,538.0
2020-06-01 11:50:00,1663.26,1663.26,1661.01,1661.01,200.0,1642.5049,1642.5049,1640.2829,1640.2829,200.0
2020-06-01 11:55:00,1661.69,1662.86,1659.01,1659.01,2860.0,1640.9545,1642.1099,1638.3079,1638.3079,2860.0
2020-06-01 12:00:00,1660.0,1660.51,1657.38,1660.31,2400.0,1639.2855,1639.7892,1636.6982,1639.5917,2400.0
2020-06-01 12:05:00,1660.05,1661.16,1660.05,1660.3,2340.0,1639.3349,1640.4311,1639.3349,1639.5818,2340.0
2020-06-01 12:10:00,1660.34,1662.0,1660.34,1661.37,2521.0,1639.6213,1641.2606,1639.6213,1640.6385,2521.0
2020-06-01 12:15:00,1661.87,1662.0,1661.37,1661.93,2810.0,1641.1322,1641.2606,1640.6385,1641.1915,2810.0
2020-06-01 12:20:00,1662.47,1662.47,1660.48,1660.48,1669.0,1641.7247,1641.7247,1639.7596,1639.7596,1669.0
2020-06-01 12:25:00,1660.77,1661.25,1659.39,1660.37,2690.0,1640.0459,1640.5199,1638.6832,1639.6509,2690.0
2020-06-01 12:30:00,1661.47,1665.98,1661.47,1664.89,4280.0,1640.7372,1645.1909,1640.7372,1644.1145,4280.0
2020-06-01 12:35:00,1665.18,1667.56,1665.17,1667.0,1700.0,1644.4009,1646.7512,1644.391,1646.1982,1700.0
2020-06-01 12:40:00,1667.93,1668.24,1666.95,1667.17,2674.0,1647.1166,1647.4227,1646.1488,1646.3661,2674.0
2020-06-01 12:45:00,1666.76,1667.38,1666.75,1667.34,1675.0,1645.9612,1646.5735,1645.9513,1646.534,1675.0
2020-06-01 12:50:00,1667.93,1668.3,1665.03,1665.04,7572.0,1647.1166,1647.482,1644.2528,1644.2627,7572.0
2020-06-01 12:55:00,1665.0,1666.78,1663.46,1666.71,4585.0,1644.2232,1645.9809,1642.7024,1645.9118,4585.0
2020-06-01 13:00:00,1665.51,1668.68,1664.99,1668.68,1400.0,1644.7268,1647.8572,1644.2133,1647.8572,1400.0
2020-06-01 13:05:00,1667.46,1670.96,1666.89,1668.49,2478.0,1646.6525,1650.1088,1646.0896,1647.6696,2478.0
2020-06-01 13:10:00,1668.08,1668.2,1668.08,1668.2,200.0,1647.2647,1647.3832,1647.2647,1647.3832,200.0
2020-06-01 13:15:00,1669.44,1672.11,1668.24,1672.0,1522.0,1648.6077,1651.2444,1647.4227,1651.1358,1522.0
2020-06-01 13:20:00,1672.13,1677.04,1670.72,1677.04,3900.0,1651.2642,1656.1129,1649.8718,1656.1129,3900.0
2020-06-01 13:25:00,1677.71,1680.62,1677.06,1680.61,1200.0,1656.7746,1659.6482,1656.1327,1659.6384,1200.0
2020-06-01 13:30:00,1679.38,1679.38,1676.71,1676.72,1000.0,1658.4237,1658.4237,1655.787,1655.7969,1000.0
2020-06-01 13:35:00,1677.9,1682.38,1677.47,1682.38,866.0,1656.9622,1661.3863,1656.5375,1661.3863,866.0
2020-06-01 13:40:00,1682.53,1683.36,1682.53,1683.36,725.0,1661.5344,1662.354,1661.5344,1662.354,725.0
2020-06-01 13:45:00,1682.71,1684.17,1681.25,1682.84,2709.0,1661.7122,1663.1539,1660.2704,1661.8405,2709.0
2020-06-01 13:50:00,1682.0,1683.64,1681.58,1682.17,1961.0,1661.011,1662.6306,1660.5963,1661.1789,1961.0
2020-06-01 13:55:00,1681.21,1682.33,1679.34,1679.35,2952.0,1660.2309,1661.3369,1658.3842,1658.3941,2952.0
2020-06-01 14:00:00,1679.12,1679.98,1678.4,1679.72,1456.0,1658.167,1659.0162,1657.4559,1658.7595,1456.0
2020-06-01 14:05:00,1679.5,1682.37,1679.5,1680.15,3700.0,1658.5422,1661.3764,1658.5422,1659.1841,3700.0
2020-06-01 14:10:00,1680.6,1681.36,1679.17,1681.36,900.0,1659.6285,1660.379,1658.2163,1660.379,900.0
2020-06-01 14:15:00,1680.29,1680.29,1677.46,1677.46,1500.0,1659.3224,1659.3224,1656.5277,1656.5277,1500.0
2020-06-01 14:20:00,1675.97,1676.11,1674.54,1675.0,1987.0,1655.0563,1655.1945,1653.6441,1654.0984,1987.0
2020-06-01 14:25:00,1675.54,1675.54,1672.0,1673.12,1300.0,1654.6316,1654.6316,1651.1358,1652.2418,1300.0
2020-06-01 14:30:00,1671.89,1672.05,1669.93,1672.05,1791.0,1651.0272,1651.1852,1649.0916,1651.1852,1791.0
2020-06-01 14:35:00,1671.79,1672.67,1670.61,1671.71,1615.0,1650.9284,1651.7974,1649.7631,1650.8494,1615.0
2020-06-01 14:40:00,1671.68,1671.69,1669.38,1669.38,1308.0,1650.8198,1650.8297,1648.5485,1648.5485,1308.0
2020-06-01 14:45:00,1669.88,1670.49,1669.45,1669.45,600.0,1649.0423,1649.6446,1648.6176,1648.6176,600.0
2020-06-01 14:50:00,1669.42,1670.86,1668.39,1669.1,1439.0,1648.588,1650.01,1647.5709,1648.272,1439.0
2020-06-01 14:55:00,1670.08,1670.37,1669.12,1669.97,2790.0,1649.2398,1649.5261,1648.2917,1649.1311,2790.0
2020-06-01 15:00:00,1669.71,1670.78,1669.41,1670.33,3286.0,1648.8744,1649.931,1648.5781,1649.4866,3286.0
2020-06-01 15:05:00,1670.75,1673.3,1669.5,1673.3,4112.0,1649.9014,1652.4196,1648.667,1652.4196,4112.0
2020-06-01 15:10:00,1672.61,1672.94,1671.43,1672.73,1200.0,1651.7382,1652.0641,1650.5729,1651.8567,1200.0
2020-06-01 15:15:00,1671.49,1672.82,1671.2,1672.36,900.0,1650.6322,1651.9456,1650.3458,1651.4913,900.0
2020-06-01 15:20:00,1673.95,1675.5,1673.54,1674.87,2800.0,1653.0615,1654.5921,1652.6566,1653.97,2800.0
2020-06-01 15:25:00,1675.37,1680.72,1675.37,1680.72,4854.0,1654.4638,1659.747,1654.4638,1659.747,4854.0
2020-06-01 15:30:00,1679.89,1679.89,1672.46,1672.57,5641.0,1658.9273,1658.9273,1651.5901,1651.6987,5641.0
2020-06-01 15:35:00,1671.49,1671.49,1666.73,1668.12,2656.0,1650.6322,1650.6322,1645.9316,1647.3042,2656.0
2020-06-01 15:40:00,1667.57,1670.43,1667.53,1670.31,4800.0,1646.7611,1649.5854,1646.7216,1649.4669,4800.0
2020-06-01 15:45:00,1669.66,1669.66,1658.02,1658.02,10394.0,1648.825,1648.825,1637.3303,1637.3303,10394.0
2020-06-01 15:50:00,1660.2,1668.22,1660.02,1668.21,12477.0,1639.4831,1647.403,1639.3053,1647.3931,12477.0
2020-06-01 15:55:00,1667.86,1674.04,1667.86,1670.83,9503.0,1647.0475,1653.1503,1647.0475,1649.9804,9503.0
2020-06-02 09:30:00,1690.0,1692.05,1675.21,1686.27,10006.0,1668.9112,1670.9356,1654.3057,1665.2277,10006.0
2020-06-02 09:35:00,1682.77,1689.18,1670.4,1672.58,9286.0,1661.7714,1668.1014,1649.5558,1651.7086,9286.0
2020-06-02 09:40:00,1675.67,1675.67,1667.99,1670.2,1400.0,1654.76,1654.76,1647.1758,1649.3583,1400.0
2020-06-02 09:45:00,1669.92,1669.92,1662.21,1664.98,1809.0,1649.0818,1649.0818,1641.468,1644.2034,1809.0
2020-06-02 09:50:00,1662.28,1668.14,1662.27,1663.57,2300.0,1641.5371,1647.324,1641.5272,1642.811,2300.0
2020-06-02 09:55:00,1663.64,1667.9,1663.64,1666.57,2600.0,1642.8801,1647.087,1642.8801,1645.7736,2600.0
2020-06-02 10:00:00,1666.55,1669.13,1665.17,1665.21,3971.0,1645.7538,1648.3016,1644.391,1644.4305,3971.0
2020-06-02 10:05:00,1667.19,1671.39,1667.18,1669.12,3656.0,1646.3858,1650.5334,1646.3759,1648.2917,3656.0
2020-06-02 10:10:00,1670.0,1674.26,1669.5,1671.11,3332.0,1649.1608,1653.3676,1648.667,1650.2569,3332.0
2020-06-02 10:15:00,1672.62,1675.88,1670.9,1674.26,2400.0,1651.7481,1654.9674,1650.0495,1653.3676,2400.0
2020-06-02 10:20:00,1675.43,1679.98,1675.42,1678.62,3955.0,1654.523,1659.0162,1654.5131,1657.6732,3955.0
2020-06-02 10:25:00,1678.63,1679.69,1673.37,1678.34,4900.0,1657.6831,1658.7298,1652.4887,1657.3967,4900.0
2020-06-02 10:30:00,1678.67,1680.0,1674.99,1678.01,5000.0,1657.7226,1659.036,1654.0885,1657.0708,5000.0
2020-06-02 10:35:00,1675.27,1681.23,1675.27,1681.12,2100.0,1654.365,1660.2506,1654.365,1660.142,2100.0
2020-06-02 10:40:00,1681.0,1681.01,1670.63,1670.63,2813.0,1660.0235,1660.0334,1649.7829,1649.7829,2813.0
2020-06-02 10:45:00,1673.56,1673.57,1665.03,1666.62,2061.0,1652.6763,1652.6862,1644.2528,1645.8229,2061.0
2020-06-02 10:50:00,1666.85,1668.49,1664.99,1668.39,1900.0,1646.0501,1647.6696,1644.2133,1647.5709,1900.0
2020-06-02 10:55:00,1669.24,1676.97,1669.24,1676.97,2779.0,1648.4102,1656.0438,1648.4102,1656.0438,2779.0
2020-06-02 11:00:00,1676.0,1678.55,1673.87,1678.55,5967.0,1655.0859,1657.6041,1652.9825,1657.6041,5967.0
2020-06-02 11:05:00,1682.13,1683.91,1673.87,1677.05,1800.0,1661.1394,1662.8972,1652.9825,1656.1228,1800.0
2020-06-02 11:10:00,1677.05,1680.38,1676.59,1676.59,2302.0,1656.1228,1659.4112,1655.6685,1655.6685,2302.0
2020-06-02 11:15:00,1679.15,1682.97,1678.75,1681.89,5900.0,1658.1966,1661.9689,1657.8016,1660.9024,5900.0
2020-06-02 11:20:00,1681.86,1681.87,1677.71,1678.5,3600.0,1660.8728,1660.8826,1656.7746,1657.5547,3600.0
2020-06-02 11:25:00,1679.0,1679.34,1676.8,1676.81,2500.0,1658.0485,1658.3842,1655.8759,1655.8858,2500.0
2020-06-02 11:30:00,1675.92,1676.16,1674.69,1674.69,1000.0,1655.0069,1655.2439,1653.7922,1653.7922,1000.0
2020-06-02 11:35:00,1675.43,1675.44,1671.81,1671.81,1923.0,1654.523,1654.5329,1650.9482,1650.9482,1923.0
2020-06-02 11:40:00,1671.21,1673.6,1669.58,1671.55,4930.0,1650.3557,1652.7158,1648.746,1650.6914,4930.0
2020-06-02 11:45:00,1672.36,1674.88,1671.65,1674.88,1179.0,1651.4913,1653.9799,1650.7902,1653.9799,1179.0
2020-06-02 11:50:00,1673.03,1675.91,1673.03,1674.27,1300.0,1652.153,1654.997,1652.153,1653.3775,1300.0
2020-06-02 11:55:00,1673.65,1674.65,1671.92,1673.77,600.0,1652.7652,1653.7527,1651.0568,1652.8837,600.0
2020-06-02 12:00:00,1675.0,1675.15,1675.0,1675.03,700.0,1654.0984,1654.2465,1654.0984,1654.128,700.0
2020-06-02 12:05:00,1674.13,1674.91,1674.05,1674.9,700.0,1653.2392,1654.0095,1653.1602,1653.9996,700.0
2020-06-02 12:10:00,1674.2,1675.01,1673.03,1673.03,1100.0,1653.3084,1654.1082,1652.153,1652.153,1100.0
2020-06-02 12:15:00,1671.68,1673.8,1671.65,1673.54,989.0,1650.8198,1652.9133,1650.7902,1652.6566,989.0
2020-06-02 12:20:00,1673.75,1673.75,1673.75,1673.75,100.0,1652.864,1652.864,1652.864,1652.864,100.0
2020-06-02 12:25:00,1673.97,1674.12,1673.59,1673.93,1206.0,1653.0812,1653.2293,1652.706,1653.0417,1206.0
2020-06-02 12:30:00,1673.05,1674.12,1672.83,1673.12,700.0,1652.1727,1653.2293,1651.9554,1652.2418,700.0
2020-06-02 12:35:00,1672.32,1672.32,1670.81,1672.3,2326.0,1651.4518,1651.4518,1649.9607,1651.4321,2326.0
2020-06-02 12:40:00,1670.82,1672.82,1670.81,1672.59,1700.0,1649.9705,1651.9456,1649.9607,1651.7184,1700.0
2020-06-02 12:45:00,1673.21,1673.28,1672.66,1673.28,400.0,1652.3307,1652.3998,1651.7876,1652.3998,400.0
2020-06-02 12:50:00,1672.42,1672.42,1672.41,1672.41,200.0,1651.5506,1651.5506,1651.5407,1651.5407,200.0
2020-06-02 12:55:00,1673.07,1675.01,1673.06,1674.32,896.0,1652.1925,1654.1082,1652.1826,1653.4269,896.0
2020-06-02 13:00:00,1674.77,1675.12,1674.62,1675.12,500.0,1653.8712,1654.2169,1653.7231,1654.2169,500.0
2020-06-02 13:05:00,1674.48,1675.35,1672.66,1674.6,1200.0,1653.5849,1654.444,1651.7876,1653.7034,1200.0
2020-06-02 13:10:00,1675.28,1675.28,1675.28,1675.28,100.0,1654.3749,1654.3749,1654.3749,1654.3749,100.0
2020-06-02 13:15:00,1674.54,1674.69,1673.38,1674.05,1201.0,1653.6441,1653.7922,1652.4986,1653.1602,1201.0
2020-06-02 13:20:00,1674.11,1675.5,1674.1,1675.32,3224.0,1653.2195,1654.5921,1653.2096,1654.4144,3224.0
2020-06-02 13:25:00,1675.39,1676.25,1675.38,1676.25,700.0,1654.4835,1655.3328,1654.4736,1655.3328,700.0
2020-06-02 13:30:00,1676.18,1676.51,1676.17,1676.37,600.0,1655.2636,1655.5895,1655.2538,1655.4513,600.0
2020-06-02 13:35:00,1676.07,1676.64,1676.06,1676.64,400.0,1655.155,1655.7179,1655.1451,1655.7179,400.0
2020-06-02 13:40:00,1676.93,1676.99,1676.23,1676.24,700.0,1656.0043,1656.0635,1655.313,1655.3229,700.0
2020-06-02 13:45:00,1676.4,1676.41,1673.42,1675.29,5158.0,1655.4809,1655.4908,1652.5381,1654.3847,5158.0
2020-06-02 13:50:00,1675.92,1675.92,1674.86,1675.88,1197.0,1655.0069,1655.0069,1653.9601,1654.9674,1197.0
2020-06-02 13:55:00,1675.93,1675.93,1675.92,1675.92,400.0,1655.0168,1655.0168,1655.0069,1655.0069,400.0
2020-06-02 14:00:00,1675.87,1676.29,1675.32,1675.75,1300.0,1654.9575,1655.3723,1654.4144,1654.839,1300.0
2020-06-02 14:05:00,1675.75,1675.78,1674.31,1675.39,3608.0,1654.839,1654.8686,1653.417,1654.4835,3608.0
2020-06-02 14:10:00,1675.2,1675.75,1674.14,1675.09,800.0,1654.2959,1654.839,1653.2491,1654.1872,800.0
2020-06-02 14:15:00,1675.13,1675.14,1670.4,1670.81,2000.0,1654.2267,1654.2366,1649.5558,1649.9607,2000.0
2020-06-02 14:20:00,1670.92,1671.78,1670.56,1670.57,2709.0,1650.0693,1650.9185,1649.7138,1649.7236,2709.0
2020-06-02 14:25:00,1670.81,1672.08,1668.56,1670.25,5870.0,1649.9607,1651.2148,1647.7387,1649.4076,5870.0
2020-06-02 14:30:00,1670.0,1670.35,1667.46,1667.49,6434.0,1649.1608,1649.5064,1646.6525,1646.6821,6434.0
2020-06-02 14:35:00,1667.5,1668.08,1664.54,1665.08,1919.0,1646.692,1647.2647,1643.7689,1644.3022,1919.0
2020-06-02 14:40:00,1663.4,1666.0,1663.39,1665.18,4514.0,1642.6431,1645.2107,1642.6332,1644.4009,4514.0
2020-06-02 14:45:00,1664.75,1666.0,1664.75,1665.64,700.0,1643.9763,1645.2107,1643.9763,1644.8552,700.0
2020-06-02 14:50:00,1666.41,1666.41,1664.59,1664.59,4800.0,1645.6156,1645.6156,1643.8183,1643.8183,4800.0
2020-06-02 14:55:00,1664.5,1664.5,1662.71,1663.83,4407.0,1643.7294,1643.7294,1641.9617,1643.0678,4407.0
2020-06-02 15:00:00,1662.38,1663.39,1658.5,1660.0,5081.0,1641.6358,1642.6332,1637.8043,1639.2855,5081.0
2020-06-02 15:05:00,1659.34,1660.19,1658.89,1658.89,800.0,1638.6338,1639.4732,1638.1894,1638.1894,800.0
2020-06-02 15:10:00,1658.69,1661.92,1658.69,1659.22,4500.0,1637.9919,1641.1816,1637.9919,1638.5153,4500.0
2020-06-02 15:15:00,1660.02,1662.03,1660.02,1662.03,1702.0,1639.3053,1641.2902,1639.3053,1641.2902,1702.0
2020-06-02 15:20:00,1663.32,1666.7,1663.32,1666.29,4218.0,1642.5641,1645.9019,1642.5641,1645.4971,4218.0
2020-06-02 15:25:00,1666.59,1666.59,1664.8,1665.36,3315.0,1645.7933,1645.7933,1644.0256,1644.5787,3315.0
2020-06-02 15:30:00,1666.42,1666.52,1664.85,1665.83,3450.0,1645.6254,1645.7242,1644.075,1645.0428,3450.0
2020-06-02 15:35:00,1665.93,1666.25,1662.5,1663.89,3453.0,1645.1415,1645.4576,1641.7543,1643.127,3453.0
2020-06-02 15:40:00,1663.99,1664.17,1658.85,1659.49,3615.0,1643.2258,1643.4035,1638.1499,1638.7819,3615.0
2020-06-02 15:45:00,1660.65,1661.1,1659.17,1660.05,4941.0,1639.9274,1640.3718,1638.4659,1639.3349,4941.0
2020-06-02 15:50:00,1660.87,1662.64,1653.58,1660.84,9319.0,1640.1447,1641.8926,1632.9457,1640.1151,9319.0
2020-06-02 15:55:00,1660.39,1660.95,1654.58,1655.0,38110.0,1639.6707,1640.2237,1633.9332,1634.3479,38110.0
2020-06-03 09:30:00,1704.03,1724.99,1694.28,1720.55,20498.0,1682.7661,1703.4646,1673.1378,1699.08,20498.0
2020-06-03 09:35:00,1720.81,1732.9,1713.45,1732.36,16094.0,1699.3367,1711.2759,1692.0686,1710.7426,16094.0
2020-06-03 09:40:00,1732.18,1732.18,1721.49,1724.12,8880.0,1710.5648,1710.5648,1700.0082,1702.6054,8880.0
2020-06-03 09:45:00,1725.04,1726.5,1721.3,1723.17,4988.0,1703.5139,1704.9557,1699.8206,1701.6673,4988.0
2020-06-03 09:50:00,1724.9,1731.22,1724.5,1726.51,8214.0,1703.3757,1709.6168,1702.9807,1704.9656,8214.0
2020-06-03 09:55:00,1727.19,1728.92,1724.99,1728.07,2600.0,1705.6371,1707.3455,1703.4646,1706.5061,2600.0
2020-06-03 10:00:00,1729.58,1733.0,1727.28,1727.28,2563.0,1707.9973,1711.3746,1705.726,1705.726,2563.0
2020-06-03 10:05:00,1726.49,1727.78,1724.0,1724.0,2026.0,1704.9458,1706.2197,1702.4869,1702.4869,2026.0
2020-06-03 10:10:00,1723.61,1725.1,1722.72,1723.0,3713.0,1702.1018,1703.5732,1701.2229,1701.4994,3713.0
2020-06-03 10:15:00,1724.28,1727.63,1723.18,1726.1,5749.0,1702.7634,1706.0716,1701.6771,1704.5607,5749.0
2020-06-03 10:20:00,1726.38,1727.39,1721.74,1727.38,2600.0,1704.8372,1705.8346,1700.2551,1705.8247,2600.0
2020-06-03 10:25:00,1725.24,1729.89,1724.0,1724.0,7489.0,1703.7114,1708.3034,1702.4869,1702.4869,7489.0
2020-06-03 10:30:00,1725.55,1733.46,1724.0,1732.44,19820.0,1704.0176,1711.8289,1702.4869,1710.8216,19820.0
2020-06-03 10:35:00,1733.46,1743.84,1733.46,1741.88,7639.0,1711.8289,1722.0793,1711.8289,1720.1438,7639.0
2020-06-03 10:40:00,1741.97,1743.26,1732.99,1739.01,3776.0,1720.2327,1721.5066,1711.3647,1717.3096,3776.0
2020-06-03 10:45:00,1736.88,1737.48,1730.16,1732.96,2246.0,1715.2062,1715.7987,1708.57,1711.3351,2246.0
2020-06-03 10:50:00,1733.5,1733.63,1732.16,1733.2,1100.0,1711.8684,1711.9967,1710.5451,1711.5721,1100.0
2020-06-03 10:55:00,1733.04,1733.1,1726.41,1727.39,4677.0,1711.4141,1711.4734,1704.8668,1705.8346,4677.0
2020-06-03 11:00:00,1727.25,1732.96,1726.13,1732.55,3770.0,1705.6964,1711.3351,1704.5903,1710.9302,3770.0
2020-06-03 11:05:00,1732.34,1732.94,1727.5,1727.5,2445.0,1710.7228,1711.3154,1705.9432,1705.9432,2445.0
2020-06-03 11:10:00,1727.49,1728.49,1724.99,1727.53,1357.0,1705.9334,1706.9209,1703.4646,1705.9729,1357.0
2020-06-03 11:15:00,1727.52,1728.52,1727.26,1727.26,5271.0,1705.963,1706.9505,1705.7062,1705.7062,5271.0
2020-06-03 11:20:00,1726.49,1726.71,1724.01,1725.0,3015.0,1704.9458,1705.1631,1702.4968,1703.4744,3015.0
2020-06-03 11:25:00,1725.92,1725.92,1721.4,1722.92,2712.0,1704.383,1704.383,1699.9194,1701.4204,2712.0
2020-06-03 11:30:00,1724.98,1727.38,1724.33,1725.8,1834.0,1703.4547,1705.8247,1702.8128,1704.2645,1834.0
2020-06-03 11:35:00,1725.8,1725.8,1724.22,1724.58,400.0,1704.2645,1704.2645,1702.7042,1703.0597,400.0
2020-06-03 11:40:00,1724.17,1726.01,1724.17,1725.0,800.0,1702.6548,1704.4718,1702.6548,1703.4744,800.0
2020-06-03 11:45:00,1724.43,1725.1,1722.9,1724.04,1900.0,1702.9116,1703.5732,1701.4006,1702.5264,1900.0
2020-06-03 11:50:00,1724.67,1725.51,1722.15,1722.98,5275.0,1703.1486,1703.9781,1700.66,1701.4796,5275.0
2020-06-03 11:55:00,1722.96,1723.82,1722.22,1723.81,2417.0,1701.4599,1702.3092,1700.7291,1702.2993,2417.0
2020-06-03 12:00:00,1724.51,1725.05,1723.8,1723.9,2000.0,1702.9906,1703.5238,1702.2894,1702.3882,2000.0
2020-06-03 12:05:00,1724.44,1724.79,1719.76,1719.76,2011.0,1702.9214,1703.2671,1698.2998,1698.2998,2011.0
2020-06-03 12:10:00,1719.0,1719.73,1712.11,1712.72,2600.0,1697.5493,1698.2702,1690.7453,1691.3477,2600.0
2020-06-03 12:15:00,1712.23,1717.87,1711.92,1715.52,1700.0,1690.8638,1696.4334,1690.5577,1694.1127,1700.0
2020-06-03 12:20:00,1715.52,1716.69,1715.28,1716.6,4529.0,1694.1127,1695.2681,1693.8757,1695.1793,4529.0
2020-06-03 12:25:00,1716.65,1718.89,1716.65,1718.32,2952.0,1695.2286,1697.4407,1695.2286,1696.8778,2952.0
2020-06-03 12:30:00,1720.17,1721.41,1720.17,1721.41,587.0,1698.7047,1699.9292,1698.7047,1699.9292,587.0
2020-06-03 12:35:00,1721.39,1721.42,1719.89,1719.9,1600.0,1699.9095,1699.9391,1698.4282,1698.4381,1600.0
2020-06-03 12:40:00,1719.6,1720.76,1718.0,1718.0,578.0,1698.1418,1699.2873,1696.5618,1696.5618,578.0
2020-06-03 12:45:00,1718.69,1719.2,1718.68,1719.2,1366.0,1697.2432,1697.7468,1697.2333,1697.7468,1366.0
2020-06-03 12:50:00,1719.12,1720.47,1719.02,1720.47,1315.0,1697.6678,1699.001,1697.5691,1699.001,1315.0
2020-06-03 12:55:00,1719.84,1720.37,1719.41,1719.5,600.0,1698.3788,1698.9022,1697.9542,1698.0431,600.0
2020-06-03 13:00:00,1718.0,1719.46,1718.0,1719.46,431.0,1696.5618,1698.0036,1696.5618,1698.0036,431.0
2020-06-03 13:05:00,1719.22,1719.3,1718.96,1718.96,500.0,1697.7666,1697.8456,1697.5098,1697.5098,500.0
2020-06-03 13:10:00,1719.68,1720.8,1718.03,1718.03,1904.0,1698.2208,1699.3268,1696.5914,1696.5914,1904.0
2020-06-03 13:15:00,1719.8,1719.8,1717.0,1717.98,1477.0,1698.3393,1698.3393,1695.5743,1696.542,1477.0
2020-06-03 13:20:00,1719.08,1719.08,1718.2,1718.2,394.0,1697.6283,1697.6283,1696.7593,1696.7593,394.0
2020-06-03 13:25:00,1718.91,1719.08,1718.75,1719.08,1000.0,1697.4604,1697.6283,1697.3024,1697.6283,1000.0
2020-06-03 13:30:00,1719.64,1719.64,1716.99,1717.49,2100.0,1698.1813,1698.1813,1695.5644,1696.0582,2100.0
2020-06-03 13:35:00,1718.25,1719.55,1717.15,1718.73,500.0,1696.8087,1698.0924,1695.7224,1697.2827,500.0
2020-06-03 13:40:00,1718.47,1720.23,1718.46,1718.98,400.0,1697.0259,1698.764,1697.016,1697.5296,400.0
2020-06-03 13:45:00,1718.8,1718.81,1712.37,1712.37,1400.0,1697.3518,1697.3617,1691.002,1691.002,1400.0
2020-06-03 13:50:00,1712.37,1719.38,1710.22,1719.38,2000.0,1691.002,1697.9246,1688.8789,1697.9246,2000.0
2020-06-03 13:55:00,1719.0,1719.01,1716.5,1716.5,500.0,1697.5493,1697.5592,1695.0805,1695.0805,500.0
2020-06-03 14:00:00,1719.21,1723.02,1719.2,1722.19,684.0,1697.7567,1701.5191,1697.7468,1700.6995,684.0
2020-06-03 14:05:00,1723.03,1723.1,1722.55,1722.56,700.0,1701.529,1701.5981,1701.055,1701.0649,700.0
2020-06-03 14:10:00,1725.57,1725.57,1723.38,1724.47,1700.0,1704.0373,1704.0373,1701.8747,1702.9511,1700.0
2020-06-03 14:15:00,1724.6,1725.6,1723.24,1724.17,1599.0,1703.0794,1704.067,1701.7364,1702.6548,1599.0
2020-06-03 14:20:00,1724.17,1725.0,1724.15,1724.15,700.0,1702.6548,1703.4744,1702.635,1702.635,700.0
2020-06-03 14:25:00,1723.98,1726.18,1723.91,1725.06,1655.0,1702.4672,1704.6397,1702.398,1703.5337,1655.0
2020-06-03 14:30:00,1726.56,1727.5,1724.99,1725.13,3650.0,1705.015,1705.9432,1703.4646,1703.6028,3650.0
2020-06-03 14:35:00,1726.36,1726.37,1725.09,1725.09,1400.0,1704.8175,1704.8273,1703.5633,1703.5633,1400.0
2020-06-03 14:40:00,1724.36,1725.25,1723.36,1723.36,1749.0,1702.8424,1703.7213,1701.8549,1701.8549,1749.0
2020-06-03 14:45:00,1723.19,1725.89,1723.19,1725.89,1200.0,1701.687,1704.3533,1701.687,1704.3533,1200.0
2020-06-03 14:50:00,1725.01,1726.0,1724.99,1725.75,3880.0,1703.4843,1704.462,1703.4646,1704.2151,3880.0
2020-06-03 14:55:00,1725.27,1729.19,1724.74,1726.0,4746.0,1703.7411,1707.6122,1703.2177,1704.462,4746.0
2020-06-03 15:00:00,1725.83,1727.17,1725.77,1727.09,6086.0,1704.2941,1705.6174,1704.2348,1705.5384,6086.0
2020-06-03 15:05:00,1726.0,1727.71,1724.99,1725.74,2718.0,1704.462,1706.1506,1703.4646,1704.2052,2718.0
2020-06-03 15:10:00,1726.9,1726.9,1724.98,1726.27,3413.0,1705.3507,1705.3507,1703.4547,1704.7286,3413.0
2020-06-03 15:15:00,1724.67,1726.83,1723.68,1726.83,1612.0,1703.1486,1705.2816,1702.1709,1705.2816,1612.0
2020-06-03 15:20:00,1725.81,1726.71,1724.64,1726.42,1848.0,1704.2743,1705.1631,1703.1189,1704.8767,1848.0
2020-06-03 15:25:00,1725.38,1726.86,1724.99,1725.55,3300.0,1703.8497,1705.3112,1703.4646,1704.0176,3300.0
2020-06-03 15:30:00,1725.43,1726.5,1724.12,1725.0,3471.0,1703.8991,1704.9557,1702.6054,1703.4744,3471.0
2020-06-03 15:35:00,1724.7,1726.23,1724.02,1725.85,4287.0,1703.1782,1704.6891,1702.5067,1704.3138,4287.0
2020-06-03 15:40:00,1725.14,1726.81,1724.99,1726.46,5085.0,1703.6127,1705.2619,1703.4646,1704.9162,5085.0
2020-06-03 15:45:00,1725.09,1726.28,1724.85,1725.98,5467.0,1703.5633,1704.7385,1703.3263,1704.4422,5467.0
2020-06-03 15:50:00,1726.82,1729.35,1726.58,1729.33,8451.0,1705.2717,1707.7702,1705.0347,1707.7504,8451.0
2020-06-03 15:55:00,1727.46,1729.44,1724.99,1725.0,10959.0,1705.9037,1707.859,1703.4646,1703.4744,10959.0
2020-06-04 09:30:00,1714.9,1722.34,1706.0,1716.0,16102.0,1693.5005,1700.8476,1684.7115,1694.5867,16102.0
2020-06-04 09:35:00,1716.0,1718.75,1708.13,1710.03,8260.0,1694.5867,1697.3024,1686.815,1688.6912,8260.0
2020-06-04 09:40:00,1710.58,1718.37,1708.59,1716.37,3861.0,1689.2344,1696.9272,1687.2692,1694.9521,3861.0
2020-06-04 09:45:00,1717.57,1717.58,1712.2,1712.21,800.0,1696.1372,1696.147,1690.8342,1690.844,800.0
2020-06-04 09:50:00,1712.99,1718.12,1711.82,1715.49,3636.0,1691.6143,1696.6803,1690.4589,1694.0831,3636.0
2020-06-04 09:55:00,1715.79,1715.8,1710.17,1711.78,3410.0,1694.3794,1694.3892,1688.8295,1690.4194,3410.0
2020-06-04 10:00:00,1711.21,1720.79,1710.26,1711.9,5403.0,1689.8565,1699.317,1688.9184,1690.5379,5403.0
2020-06-04 10:05:00,1711.9,1713.42,1711.41,1712.75,1000.0,1690.5379,1692.0389,1690.054,1691.3773,1000.0
2020-06-04 10:10:00,1713.77,1714.75,1711.41,1711.9,1200.0,1692.3846,1693.3523,1690.054,1690.5379,1200.0
2020-06-04 10:15:00,1712.81,1717.61,1711.84,1717.61,1800.0,1691.4366,1696.1767,1690.4787,1696.1767,1800.0
2020-06-04 10:20:00,1716.23,1728.24,1716.23,1727.68,3700.0,1694.8139,1706.674,1694.8139,1706.121,3700.0
2020-06-04 10:25:00,1727.76,1731.31,1718.73,1729.96,4066.0,1706.2,1709.7057,1697.2827,1708.3725,4066.0
2020-06-04 10:30:00,1732.11,1743.98,1732.11,1738.08,9185.0,1710.4957,1722.2176,1710.4957,1716.3912,9185.0
2020-06-04 10:35:00,1738.86,1740.0,1733.72,1735.73,3815.0,1717.1615,1718.2873,1712.0856,1714.0705,3815.0
2020-06-04 10:40:00,1735.59,1739.13,1732.76,1737.06,1876.0,1713.9323,1717.4281,1711.1376,1715.3839,1876.0
2020-06-04 10:45:00,1736.92,1740.0,1733.24,1733.26,7142.0,1715.2457,1718.2873,1711.6116,1711.6314,7142.0
2020-06-04 10:50:00,1727.37,1733.5,1725.68,1733.5,2100.0,1705.8149,1711.8684,1704.146,1711.8684,2100.0
2020-06-04 10:55:00,1729.9,1739.2,1728.89,1739.08,1646.0,1708.3133,1717.4972,1707.3159,1717.3787,1646.0
2020-06-04 11:00:00,1739.37,1741.98,1734.77,1741.0,4359.0,1717.6651,1720.2426,1713.1225,1719.2748,4359.0
2020-06-04 11:05:00,1739.76,1749.19,1739.75,1746.73,4516.0,1718.0503,1727.3626,1718.0404,1724.9333,4516.0
2020-06-04 11:10:00,1747.0,1747.11,1738.5,1743.32,1949.0,1725.1999,1725.3085,1716.806,1721.5658,1949.0
2020-06-04 11:15:00,1742.62,1743.82,1732.2,1732.2,9974.0,1720.8746,1722.0596,1710.5846,1710.5846,9974.0
2020-06-04 11:20:00,1735.19,1737.39,1730.21,1734.73,3688.0,1713.5373,1715.7098,1708.6194,1713.083,3688.0
2020-06-04 11:25:00,1734.71,1734.71,1730.1,1733.02,1300.0,1713.0633,1713.0633,1708.5108,1711.3944,1300.0
2020-06-04 11:30:00,1733.8,1733.8,1730.5,1733.02,5170.0,1712.1646,1712.1646,1708.9058,1711.3944,5170.0
2020-06-04 11:35:00,1732.91,1733.0,1731.59,1731.84,600.0,1711.2857,1711.3746,1709.9822,1710.2291,600.0
2020-06-04 11:40:00,1732.89,1733.43,1731.67,1733.12,788.0,1711.266,1711.7992,1710.0612,1711.4931,788.0
2020-06-04 11:45:00,1732.0,1732.5,1727.7,1728.29,1500.0,1710.3871,1710.8808,1706.1407,1706.7234,1500.0
2020-06-04 11:50:00,1726.53,1726.53,1724.96,1724.97,500.0,1704.9853,1704.9853,1703.4349,1703.4448,500.0
2020-06-04 11:55:00,1724.96,1726.86,1724.2,1726.85,3200.0,1703.4349,1705.3112,1702.6844,1705.3014,3200.0
2020-06-04 12:00:00,1727.53,1732.62,1726.61,1732.62,2936.0,1705.9729,1710.9994,1705.0643,1710.9994,2936.0
2020-06-04 12:05:00,1732.62,1734.55,1731.15,1733.67,3200.0,1710.9994,1712.9053,1709.5477,1712.0362,3200.0
2020-06-04 12:10:00,1732.42,1735.0,1732.41,1734.47,2444.0,1710.8018,1713.3497,1710.792,1712.8263,2444.0
2020-06-04 12:15:00,1732.52,1732.84,1731.08,1731.08,700.0,1710.9006,1711.2166,1709.4786,1709.4786,700.0
2020-06-04 12:20:00,1731.48,1732.96,1731.48,1732.95,500.0,1709.8736,1711.3351,1709.8736,1711.3252,500.0
2020-06-04 12:25:00,1732.82,1733.2,1731.5,1731.52,500.0,1711.1969,1711.5721,1709.8933,1709.9131,500.0
2020-06-04 12:30:00,1730.16,1730.16,1724.0,1726.56,5100.0,1708.57,1708.57,1702.4869,1705.015,5100.0
2020-06-04 12:35:00,1726.98,1727.58,1726.0,1726.0,2600.0,1705.4297,1706.0222,1704.462,1704.462,2600.0
2020-06-04 12:40:00,1727.23,1727.33,1726.0,1727.14,700.0,1705.6766,1705.7754,1704.462,1705.5877,700.0
2020-06-04 12:45:00,1727.35,1731.85,1726.33,1731.36,2700.0,1705.7951,1710.239,1704.7878,1709.7551,2700.0
2020-06-04 12:50:00,1733.34,1733.34,1731.09,1732.89,900.0,1711.7104,1711.7104,1709.4884,1711.266,900.0
2020-06-04 12:55:00,1731.14,1732.9,1727.11,1732.9,2700.0,1709.5378,1711.2759,1705.5581,1711.2759,2700.0
2020-06-04 13:00:00,1732.46,1733.96,1731.73,1732.88,1100.0,1710.8413,1712.3226,1710.1205,1711.2561,1100.0
2020-06-04 13:05:00,1732.28,1737.0,1731.89,1736.49,2415.0,1710.6636,1715.3247,1710.2785,1714.8211,2415.0
2020-06-04 13:10:00,1736.65,1736.97,1735.11,1735.55,1200.0,1714.9791,1715.2951,1713.4583,1713.8928,1200.0
2020-06-04 13:15:00,1736.15,1736.16,1735.0,1735.03,1200.0,1714.4853,1714.4952,1713.3497,1713.3793,1200.0
2020-06-04 13:20:00,1735.04,1736.8,1735.04,1736.8,700.0,1713.3892,1715.1272,1713.3892,1715.1272,700.0
2020-06-04 13:25:00,1736.52,1736.8,1736.51,1736.8,364.0,1714.8507,1715.1272,1714.8408,1715.1272,364.0
2020-06-04 13:30:00,1735.77,1740.76,1735.76,1740.09,1041.0,1714.11,1719.0378,1714.1002,1718.3761,1041.0
2020-06-04 13:35:00,1740.09,1740.94,1739.67,1740.09,1200.0,1718.3761,1719.2155,1717.9614,1718.3761,1200.0
2020-06-04 13:40:00,1741.01,1742.23,1741.01,1742.23,200.0,1719.2847,1720.4894,1719.2847,1720.4894,200.0
2020-06-04 13:45:00,1742.32,1742.51,1740.92,1742.39,1105.0,1720.5783,1720.7659,1719.1958,1720.6474,1105.0
2020-06-04 13:50:00,1742.55,1742.55,1741.46,1741.99,800.0,1720.8054,1720.8054,1719.729,1720.2524,800.0
2020-06-04 13:55:00,1742.73,1742.73,1742.4,1742.5,400.0,1720.9832,1720.9832,1720.6573,1720.7561,400.0
2020-06-04 14:00:00,1742.81,1744.15,1741.37,1743.46,4300.0,1721.0622,1722.3855,1719.6402,1721.7041,4300.0
2020-06-04 14:05:00,1742.07,1743.34,1742.07,1743.34,663.0,1720.3314,1721.5856,1720.3314,1721.5856,663.0
2020-06-04 14:10:00,1744.78,1746.69,1744.02,1746.27,1700.0,1723.0076,1724.8938,1722.2571,1724.479,1700.0
2020-06-04 14:15:00,1747.23,1747.23,1744.06,1745.0,2295.0,1725.427,1725.427,1722.2966,1723.2249,2295.0
2020-06-04 14:20:00,1744.12,1744.73,1743.53,1743.54,700.0,1722.3558,1722.9582,1721.7732,1721.7831,700.0
2020-06-04 14:25:00,1745.29,1745.29,1740.6,1740.75,900.0,1723.5112,1723.5112,1718.8798,1719.0279,900.0
2020-06-04 14:30:00,1740.37,1741.22,1735.31,1735.35,2336.0,1718.6526,1719.492,1713.6558,1713.6953,2336.0
2020-06-04 14:35:00,1736.08,1736.08,1735.14,1735.14,300.0,1714.4162,1714.4162,1713.4879,1713.4879,300.0
2020-06-04 14:40:00,1735.96,1737.14,1735.08,1735.95,2096.0,1714.2977,1715.4629,1713.4287,1714.2878,2096.0
2020-06-04 14:45:00,1735.95,1736.32,1734.0,1734.7,1900.0,1714.2878,1714.6532,1712.3621,1713.0534,1900.0
2020-06-04 14:50:00,1735.57,1735.92,1734.26,1734.33,700.0,1713.9125,1714.2582,1712.6189,1712.688,700.0
2020-06-04 14:55:00,1735.58,1735.59,1729.63,1729.64,2024.0,1713.9224,1713.9323,1708.0467,1708.0565,2024.0
2020-06-04 15:00:00,1729.5,1732.86,1729.5,1732.86,1597.0,1707.9183,1711.2364,1707.9183,1711.2364,1597.0
2020-06-04 15:05:00,1735.0,1739.17,1732.31,1736.38,5667.0,1713.3497,1717.4676,1710.6932,1714.7124,5667.0
2020-06-04 15:10:00,1734.69,1737.67,1731.0,1732.05,4969.0,1713.0435,1715.9863,1709.3996,1710.4365,4969.0
2020-06-04 15:15:00,1731.15,1731.41,1725.86,1729.18,4666.0,1709.5477,1709.8045,1704.3237,1707.6023,4666.0
2020-06-04 15:20:00,1730.73,1733.69,1728.45,1729.82,3000.0,1709.1329,1712.056,1706.8814,1708.2343,3000.0
2020-06-04 15:25:00,1730.4,1733.39,1729.57,1732.8,2214.0,1708.8071,1711.7597,1707.9874,1711.1771,2214.0
2020-06-04 15:30:00,1734.0,1739.23,1733.19,1737.2,2400.0,1712.3621,1717.5269,1711.5622,1715.5222,2400.0
2020-06-04 15:35:00,1736.33,1736.97,1731.35,1731.36,7101.0,1714.6631,1715.2951,1709.7452,1709.7551,7101.0
2020-06-04 15:40:00,1732.1,1733.78,1731.26,1733.12,2000.0,1710.4858,1712.1449,1709.6563,1711.4931,2000.0
2020-06-04 15:45:00,1733.23,1738.24,1732.26,1738.01,3500.0,1711.6017,1716.5492,1710.6438,1716.3221,3500.0
2020-06-04 15:50:00,1738.79,1745.76,1736.99,1742.93,11900.0,1717.0924,1723.9754,1715.3148,1721.1807,11900.0
2020-06-04 15:55:00,1744.26,1746.21,1741.38,1743.68,14591.0,1722.4941,1724.4198,1719.65,1721.9213,14591.0
2020-06-05 09:30:00,1826.76,1834.0,1804.5,1816.0,57910.0,1803.9646,1811.1143,1781.9824,1793.3389,57910.0
2020-06-05 09:35:00,1815.96,1828.0,1802.84,1819.93,20890.0,1793.2994,1805.1891,1780.3431,1797.2198,20890.0
2020-06-05 09:40:00,1819.93,1832.37,1816.1,1832.17,17564.0,1797.2198,1809.5046,1793.4376,1809.3071,17564.0
2020-06-05 09:45:00,1832.8,1833.53,1815.83,1825.96,16437.0,1809.9292,1810.6501,1793.171,1803.1746,16437.0
2020-06-05 09:50:00,1827.28,1827.78,1811.01,1811.01,7790.0,1804.4781,1804.9719,1788.4112,1788.4112,7790.0
2020-06-05 09:55:00,1811.26,1822.75,1808.35,1821.41,20740.0,1788.658,1800.0047,1785.7843,1798.6814,20740.0
2020-06-05 10:00:00,1821.36,1832.47,1821.13,1830.49,15216.0,1798.632,1809.6034,1798.4049,1807.6481,15216.0
2020-06-05 10:05:00,1832.26,1834.99,1825.15,1826.57,9894.0,1809.396,1812.0919,1802.3747,1803.777,9894.0
2020-06-05 10:10:00,1827.63,1833.22,1827.47,1830.81,8398.0,1804.8238,1810.344,1804.6658,1807.9641,8398.0
2020-06-05 10:15:00,1831.59,1836.67,1824.88,1829.07,17460.0,1808.7343,1813.751,1802.1081,1806.2458,17460.0
2020-06-05 10:20:00,1827.0,1837.0,1826.5,1836.63,18602.0,1804.2016,1814.0768,1803.7079,1813.7115,18602.0
2020-06-05 10:25:00,1834.85,1836.62,1828.92,1830.67,14933.0,1811.9537,1813.7016,1806.0977,1807.8258,14933.0
2020-06-05 10:30:00,1830.49,1832.32,1828.62,1829.05,10822.0,1807.6481,1809.4552,1805.8014,1806.226,10822.0
2020-06-05 10:35:00,1828.93,1830.97,1827.0,1828.39,9996.0,1806.1075,1808.1221,1804.2016,1805.5743,9996.0
2020-06-05 10:40:00,1825.24,1825.39,1811.56,1811.57,6353.0,1802.4636,1802.6117,1788.9543,1788.9642,6353.0
2020-06-05 10:45:00,1810.28,1816.49,1810.25,1813.0,6318.0,1787.6903,1793.8228,1787.6606,1790.3763,6318.0
2020-06-05 10:50:00,1814.77,1818.27,1813.82,1816.66,3100.0,1792.1242,1795.5806,1791.1861,1793.9907,3100.0
2020-06-05 10:55:00,1817.35,1823.05,1816.83,1821.92,8889.0,1794.672,1800.3009,1794.1585,1799.185,8889.0
2020-06-05 11:00:00,1822.04,1831.01,1819.91,1830.53,8158.0,1799.3035,1808.1616,1797.2001,1807.6876,8158.0
2020-06-05 11:05:00,1830.98,1831.76,1827.38,1827.39,3447.0,1808.132,1808.9022,1804.5769,1804.5868,3447.0
2020-06-05 11:10:00,1829.81,1830.28,1826.37,1827.41,3175.0,1806.9766,1807.4407,1803.5795,1804.6065,3175.0
2020-06-05 11:15:00,1826.46,1827.4,1824.71,1825.29,1785.0,1803.6684,1804.5966,1801.9402,1802.513,1785.0
2020-06-05 11:20:00,1825.03,1827.29,1823.34,1823.34,7777.0,1802.2562,1804.488,1800.5873,1800.5873,7777.0
2020-06-05 11:25:00,1823.12,1825.09,1821.29,1824.91,3000.0,1800.37,1802.3155,1798.5629,1802.1377,3000.0
2020-06-05 11:30:00,1824.8,1828.35,1823.62,1825.49,3700.0,1802.0291,1805.5348,1800.8638,1802.7105,3700.0
2020-06-05 11:35:00,1823.79,1824.32,1820.0,1820.05,4824.0,1801.0317,1801.5551,1797.289,1797.3383,4824.0
2020-06-05 11:40:00,1821.6,1832.51,1817.96,1827.26,23455.0,1798.869,1809.6429,1795.2744,1804.4584,23455.0
2020-06-05 11:45:00,1827.17,1831.61,1825.77,1831.61,3200.0,1804.3695,1808.7541,1802.987,1808.7541,3200.0
2020-06-05 11:50:00,1829.99,1835.01,1828.35,1833.53,15995.0,1807.1543,1812.1117,1805.5348,1810.6501,15995.0
2020-06-05 11:55:00,1834.8,1836.64,1832.06,1833.12,8776.0,1811.9043,1813.7213,1809.1985,1810.2453,8776.0
2020-06-05 12:00:00,1836.13,1847.55,1835.76,1846.53,13790.0,1813.2177,1824.4952,1812.8523,1823.4879,13790.0
2020-06-05 12:05:00,1846.44,1849.93,1846.29,1849.93,11437.0,1823.399,1826.8455,1823.2509,1826.8455,11437.0
2020-06-05 12:10:00,1847.88,1849.41,1844.99,1848.0,12194.0,1824.8211,1826.332,1821.9671,1824.9396,12194.0
2020-06-05 12:15:00,1846.67,1847.56,1842.15,1842.15,12714.0,1823.6262,1824.5051,1819.1626,1819.1626,12714.0
2020-06-05 12:20:00,1841.82,1845.83,1841.82,1843.59,3998.0,1818.8367,1822.7967,1818.8367,1820.5846,3998.0
2020-06-05 12:25:00,1843.24,1845.25,1843.24,1843.83,3042.0,1820.239,1822.2239,1820.239,1820.8216,3042.0
2020-06-05 12:30:00,1843.61,1846.47,1842.89,1845.35,3840.0,1820.6044,1823.4287,1819.8933,1822.3226,3840.0
2020-06-05 12:35:00,1845.16,1853.38,1845.15,1851.77,13128.0,1822.135,1830.2524,1822.1251,1828.6625,13128.0
2020-06-05 12:40:00,1851.76,1852.28,1848.67,1849.69,4230.0,1828.6527,1829.1662,1825.6012,1826.6085,4230.0
2020-06-05 12:45:00,1849.7,1849.86,1845.24,1846.7,3500.0,1826.6184,1826.7764,1822.214,1823.6558,3500.0
2020-06-05 12:50:00,1847.03,1848.38,1845.82,1847.54,3602.0,1823.9817,1825.3148,1822.7868,1824.4853,3602.0
2020-06-05 12:55:00,1847.49,1847.49,1842.69,1845.71,2200.0,1824.4359,1824.4359,1819.6958,1822.6781,2200.0
2020-06-05 13:00:00,1845.3,1845.3,1832.22,1833.42,5699.0,1822.2733,1822.2733,1809.3565,1810.5415,5699.0
2020-06-05 13:05:00,1831.26,1832.87,1828.76,1829.63,2300.0,1808.4085,1809.9984,1805.9397,1806.7988,2300.0
2020-06-05 13:10:00,1831.84,1837.82,1831.34,1831.85,2850.0,1808.9812,1814.8866,1808.4875,1808.9911,2850.0
2020-06-05 13:15:00,1831.5,1835.1,1830.0,1832.38,3117.0,1808.6455,1812.2005,1807.1642,1809.5145,3117.0
2020-06-05 13:20:00,1832.32,1832.32,1829.01,1829.64,3786.0,1809.4552,1809.4552,1806.1865,1806.8087,3786.0
2020-06-05 13:25:00,1830.45,1830.46,1823.75,1825.17,6852.0,1807.6086,1807.6184,1800.9922,1802.3945,6852.0
2020-06-05 13:30:00,1825.86,1826.77,1823.59,1824.43,2836.0,1803.0758,1803.9745,1800.8342,1801.6637,2836.0
2020-06-05 13:35:00,1825.34,1826.02,1823.25,1824.33,2735.0,1802.5623,1803.2339,1800.4984,1801.5649,2735.0
2020-06-05 13:40:00,1824.4,1826.33,1824.15,1826.33,2600.0,1801.6341,1803.54,1801.3872,1803.54,2600.0
2020-06-05 13:45:00,1826.21,1826.22,1823.67,1823.67,1600.0,1803.4215,1803.4314,1800.9132,1800.9132,1600.0
2020-06-05 13:50:00,1823.84,1824.5,1819.38,1822.38,3318.0,1801.0811,1801.7328,1796.6767,1799.6393,3318.0
2020-06-05 13:55:00,1819.57,1824.98,1817.86,1824.98,4259.0,1796.8643,1802.2068,1795.1757,1802.2068,4259.0
2020-06-05 14:00:00,1824.97,1825.51,1824.97,1825.5,1134.0,1802.197,1802.7302,1802.197,1802.7203,1134.0
2020-06-05 14:05:00,1824.96,1824.96,1823.81,1824.03,1363.0,1802.1871,1802.1871,1801.0514,1801.2687,1363.0
2020-06-05 14:10:00,1823.28,1825.58,1822.0,1823.12,8920.0,1800.528,1802.7993,1799.264,1800.37,8920.0
2020-06-05 14:15:00,1824.46,1825.38,1823.73,1825.03,1173.0,1801.6933,1802.6018,1800.9724,1802.2562,1173.0
2020-06-05 14:20:00,1824.67,1825.86,1823.8,1824.69,3400.0,1801.9007,1803.0758,1801.0416,1801.9204,3400.0
2020-06-05 14:25:00,1824.68,1825.0,1822.0,1823.2,3439.0,1801.9106,1802.2266,1799.264,1800.449,3439.0
2020-06-05 14:30:00,1822.99,1824.33,1820.88,1821.34,3368.0,1800.2417,1801.5649,1798.158,1798.6123,3368.0
2020-06-05 14:35:00,1821.93,1822.88,1819.09,1822.88,1158.0,1799.1949,1800.133,1796.3903,1800.133,1158.0
2020-06-05 14:40:00,1822.31,1826.47,1822.31,1824.03,1674.0,1799.5701,1803.6782,1799.5701,1801.2687,1674.0
2020-06-05 14:45:00,1823.83,1823.84,1817.49,1817.49,2193.0,1801.0712,1801.0811,1794.8103,1794.8103,2193.0
2020-06-05 14:50:00,1817.58,1817.58,1812.7,1813.97,2814.0,1794.8992,1794.8992,1790.0801,1791.3342,2814.0
2020-06-05 14:55:00,1816.03,1820.61,1813.73,1820.37,6000.0,1793.3685,1797.8914,1791.0972,1797.6544,6000.0
2020-06-05 15:00:00,1820.6,1822.14,1819.22,1822.14,900.0,1797.8815,1799.4023,1796.5187,1799.4023,900.0
2020-06-05 15:05:00,1822.14,1823.71,1820.96,1821.45,1014.0,1799.4023,1800.9527,1798.237,1798.7209,1014.0
2020-06-05 15:10:00,1822.26,1822.26,1816.54,1817.33,1429.0,1799.5208,1799.5208,1793.8721,1794.6523,1429.0
2020-06-05 15:15:00,1818.51,1818.52,1810.93,1818.52,6070.0,1795.8176,1795.8274,1788.3322,1795.8274,6070.0
2020-06-05 15:20:00,1817.54,1817.54,1811.62,1813.58,1650.0,1794.8597,1794.8597,1789.0135,1790.9491,1650.0
2020-06-05 15:25:00,1815.33,1817.83,1815.19,1816.22,1856.0,1792.6772,1795.1461,1792.539,1793.5561,1856.0
2020-06-05 15:30:00,1815.85,1816.83,1812.17,1812.47,3325.0,1793.1908,1794.1585,1789.5567,1789.8529,3325.0
2020-06-05 15:35:00,1813.92,1814.66,1810.0,1810.29,5178.0,1791.2848,1792.0156,1787.4138,1787.7001,5178.0
2020-06-05 15:40:00,1809.54,1812.68,1809.06,1811.74,4308.0,1786.9595,1790.0603,1786.4855,1789.132,4308.0
2020-06-05 15:45:00,1811.24,1813.26,1810.16,1811.24,9494.0,1788.6383,1790.6331,1787.5718,1788.6383,9494.0
2020-06-05 15:50:00,1812.88,1814.99,1806.04,1807.25,8155.0,1790.2578,1792.3415,1783.5032,1784.6981,8155.0
2020-06-05 15:55:00,1807.19,1815.98,1807.0,1814.06,10807.0,1784.6388,1793.3191,1784.4512,1791.4231,10807.0
2020-06-08 09:30:00,1845.01,1857.19,1840.0,1852.57,18622.0,1821.9869,1834.0149,1817.0394,1829.4525,18622.0
2020-06-08 09:35:00,1854.01,1865.0,1849.46,1862.89,11740.0,1830.8746,1841.7274,1826.3814,1839.6438,11740.0
2020-06-08 09:40:00,1862.35,1871.98,1859.14,1859.87,18169.0,1839.1105,1848.6203,1835.9406,1836.6615,18169.0
2020-06-08 09:45:00,1855.63,1861.18,1849.43,1858.87,14425.0,1832.4744,1837.9551,1826.3517,1835.6739,14425.0
2020-06-08 09:50:00,1856.1,1860.74,1855.0,1859.88,2600.0,1832.9385,1837.5206,1831.8522,1836.6713,2600.0
2020-06-08 09:55:00,1861.24,1865.0,1856.81,1861.7,13100.0,1838.0144,1841.7274,1833.6396,1838.4686,13100.0
2020-06-08 10:00:00,1860.12,1860.13,1847.46,1851.5,15400.0,1836.9083,1836.9182,1824.4063,1828.3959,15400.0
2020-06-08 10:05:00,1851.48,1853.4,1847.82,1849.51,5350.0,1828.3761,1830.2722,1824.7618,1826.4307,5350.0
2020-06-08 10:10:00,1848.85,1854.0,1848.64,1854.0,2545.0,1825.779,1830.8647,1825.5716,1830.8647,2545.0
2020-06-08 10:15:00,1853.79,1856.07,1850.52,1850.7,9123.0,1830.6573,1832.9089,1827.4281,1827.6059,9123.0
2020-06-08 10:20:00,1850.0,1855.01,1849.51,1854.0,15654.0,1826.9146,1831.8621,1826.4307,1830.8647,15654.0
2020-06-08 10:25:00,1854.0,1857.57,1853.78,1857.56,5815.0,1830.8647,1834.3902,1830.6474,1834.3803,5815.0
2020-06-08 10:30:00,1857.99,1858.71,1854.71,1856.02,2800.0,1834.8049,1835.5159,1831.5658,1832.8595,2800.0
2020-06-08 10:35:00,1855.78,1856.64,1847.0,1847.0,10864.0,1832.6225,1833.4718,1823.9521,1823.9521,10864.0
2020-06-08 10:40:00,1843.24,1843.24,1827.0,1830.02,5268.0,1820.239,1820.239,1804.2016,1807.1839,5268.0
2020-06-08 10:45:00,1831.93,1833.65,1829.46,1829.46,27800.0,1809.0701,1810.7686,1806.6309,1806.6309,27800.0
2020-06-08 10:50:00,1827.47,1831.2,1825.67,1827.37,7166.0,1804.6658,1808.3492,1802.8882,1804.567,7166.0
2020-06-08 10:55:00,1828.01,1833.35,1825.56,1831.0,7148.0,1805.199,1810.4724,1802.7796,1808.1517,7148.0
2020-06-08 11:00:00,1832.75,1834.43,1829.29,1834.43,700.0,1809.8799,1811.5389,1806.463,1811.5389,700.0
2020-06-08 11:05:00,1832.84,1832.97,1830.7,1830.7,400.0,1809.9687,1810.0971,1807.8555,1807.8555,400.0
2020-06-08 11:10:00,1832.07,1836.07,1830.7,1836.07,2150.0,1809.2084,1813.1584,1807.8555,1813.1584,2150.0
2020-06-08 11:15:00,1836.14,1838.19,1835.65,1838.19,2275.0,1813.2276,1815.252,1812.7437,1815.252,2275.0
2020-06-08 11:20:00,1838.26,1838.53,1834.68,1835.55,1600.0,1815.3211,1815.5877,1811.7858,1812.6449,1600.0
2020-06-08 11:25:00,1834.1,1835.04,1833.81,1834.8,1200.0,1811.213,1812.1413,1810.9266,1811.9043,1200.0
2020-06-08 11:30:00,1832.17,1832.17,1830.41,1830.52,3100.0,1809.3071,1809.3071,1807.5691,1807.6777,3100.0
2020-06-08 11:35:00,1830.64,1830.77,1828.21,1828.21,902.0,1807.7962,1807.9246,1805.3965,1805.3965,902.0
2020-06-08 11:40:00,1827.95,1828.46,1826.87,1828.45,1000.0,1805.1398,1805.6434,1804.0732,1805.6335,1000.0
2020-06-08 11:45:00,1828.84,1833.89,1828.31,1831.97,4842.0,1806.0187,1811.0056,1805.4953,1809.1096,4842.0
2020-06-08 11:50:00,1831.22,1832.3,1830.59,1832.3,600.0,1808.369,1809.4355,1807.7468,1809.4355,600.0
2020-06-08 11:55:00,1831.17,1832.58,1830.21,1832.58,1600.0,1808.3196,1809.712,1807.3716,1809.712,1600.0
2020-06-08 12:00:00,1832.68,1842.98,1832.65,1842.96,4100.0,1809.8107,1819.9822,1809.7811,1819.9625,4100.0
2020-06-08 12:05:00,1839.3,1841.52,1839.29,1841.29,744.0,1816.3481,1818.5404,1816.3383,1818.3133,744.0
2020-06-08 12:10:00,1841.5,1846.9,1841.1,1841.1,8200.0,1818.5207,1823.8533,1818.1257,1818.1257,8200.0
2020-06-08 12:15:00,1842.14,1842.86,1839.0,1842.85,4093.0,1819.1527,1819.8637,1816.0519,1819.8538,4093.0
2020-06-08 12:20:00,1841.16,1846.73,1840.97,1844.66,1500.0,1818.1849,1823.6854,1817.9973,1821.6413,1500.0
2020-06-08 12:25:00,1844.87,1844.87,1841.29,1841.79,700.0,1821.8486,1821.8486,1818.3133,1818.8071,700.0
2020-06-08 12:30:00,1842.28,1845.95,1842.27,1845.37,1220.0,1819.2909,1822.9152,1819.2811,1822.3424,1220.0
2020-06-08 12:35:00,1846.68,1847.65,1845.3,1847.52,970.0,1823.636,1824.5939,1822.2733,1824.4656,970.0
2020-06-08 12:40:00,1846.14,1847.91,1843.47,1846.0,1900.0,1823.1028,1824.8507,1820.4661,1822.9645,1900.0
2020-06-08 12:45:00,1845.5,1846.27,1844.37,1845.17,2900.0,1822.4708,1823.2312,1821.3549,1822.1449,2900.0
2020-06-08 12:50:00,1846.86,1848.45,1845.49,1847.04,4900.0,1823.8138,1825.384,1822.4609,1823.9916,4900.0
2020-06-08 12:55:00,1847.04,1848.27,1845.84,1847.08,5572.0,1823.9916,1825.2062,1822.8065,1824.0311,5572.0
2020-06-08 13:00:00,1848.46,1852.19,1848.46,1849.69,4342.0,1825.3938,1829.0773,1825.3938,1826.6085,4342.0
2020-06-08 13:05:00,1849.67,1853.4,1849.51,1853.4,2076.0,1826.5887,1830.2722,1826.4307,1830.2722,2076.0
2020-06-08 13:10:00,1854.59,1860.0,1854.59,1857.74,2878.0,1831.4473,1836.7898,1831.4473,1834.558,2878.0
2020-06-08 13:15:00,1855.98,1855.98,1853.53,1853.62,2333.0,1832.82,1832.82,1830.4006,1830.4894,2333.0
2020-06-08 13:20:00,1854.07,1856.86,1854.06,1856.11,1396.0,1830.9338,1833.689,1830.924,1832.9484,1396.0
2020-06-08 13:25:00,1855.5,1856.52,1852.79,1854.59,5700.0,1832.346,1833.3533,1829.6698,1831.4473,5700.0
2020-06-08 13:30:00,1855.47,1856.0,1853.76,1855.35,5369.0,1832.3164,1832.8397,1830.6277,1832.1979,5369.0
2020-06-08 13:35:00,1855.0,1856.64,1854.59,1854.61,5242.0,1831.8522,1833.4718,1831.4473,1831.4671,5242.0
2020-06-08 13:40:00,1854.61,1855.42,1853.42,1855.0,2905.0,1831.4671,1832.267,1830.2919,1831.8522,2905.0
2020-06-08 13:45:00,1855.0,1855.01,1853.06,1854.23,2000.0,1831.8522,1831.8621,1829.9364,1831.0918,2000.0
2020-06-08 13:50:00,1853.26,1853.26,1849.61,1850.6,2800.0,1830.1339,1830.1339,1826.5295,1827.5071,2800.0
2020-06-08 13:55:00,1850.37,1852.1,1850.04,1852.1,2300.0,1827.28,1828.9884,1826.9541,1828.9884,2300.0
2020-06-08 14:00:00,1850.66,1852.38,1850.0,1850.6,2200.0,1827.5664,1829.2649,1826.9146,1827.5071,2200.0
2020-06-08 14:05:00,1851.97,1853.62,1851.89,1852.51,800.0,1828.86,1830.4894,1828.781,1829.3933,800.0
2020-06-08 14:10:00,1853.89,1855.5,1851.29,1851.29,3000.0,1830.7561,1832.346,1828.1885,1828.1885,3000.0
2020-06-08 14:15:00,1851.38,1851.38,1845.67,1845.67,500.0,1828.2774,1828.2774,1822.6386,1822.6386,500.0
2020-06-08 14:20:00,1845.82,1846.47,1845.63,1846.1,1722.0,1822.7868,1823.4287,1822.5991,1823.0633,1722.0
2020-06-08 14:25:00,1846.9,1846.9,1842.08,1842.08,2700.0,1823.8533,1823.8533,1819.0934,1819.0934,2700.0
2020-06-08 14:30:00,1839.35,1839.35,1833.97,1833.98,776.0,1816.3975,1816.3975,1811.0846,1811.0945,776.0
2020-06-08 14:35:00,1835.09,1839.69,1835.09,1839.69,1600.0,1812.1907,1816.7333,1812.1907,1816.7333,1600.0
2020-06-08 14:40:00,1839.17,1839.17,1837.01,1838.0,8495.0,1816.2198,1816.2198,1814.0867,1815.0644,8495.0
2020-06-08 14:45:00,1838.22,1839.26,1838.22,1838.33,1900.0,1815.2816,1816.3086,1815.2816,1815.3902,1900.0
2020-06-08 14:50:00,1838.0,1838.0,1836.69,1837.07,1105.0,1815.0644,1815.0644,1813.7707,1814.146,1105.0
2020-06-08 14:55:00,1836.35,1836.35,1834.68,1834.9,3200.0,1813.4349,1813.4349,1811.7858,1812.003,3200.0
2020-06-08 15:00:00,1833.0,1833.92,1832.2,1832.39,1900.0,1810.1268,1811.0353,1809.3367,1809.5244,1900.0
2020-06-08 15:05:00,1831.93,1831.93,1829.5,1831.56,2304.0,1809.0701,1809.0701,1806.6704,1808.7047,2304.0
2020-06-08 15:10:00,1831.85,1832.33,1830.0,1830.0,1100.0,1808.9911,1809.4651,1807.1642,1807.1642,1100.0
2020-06-08 15:15:00,1830.68,1830.69,1830.0,1830.23,706.0,1807.8357,1807.8456,1807.1642,1807.3913,706.0
2020-06-08 15:20:00,1830.84,1832.99,1830.38,1831.83,5210.0,1807.9937,1810.1169,1807.5394,1808.9714,5210.0
2020-06-08 15:25:00,1830.66,1831.83,1827.75,1829.02,2618.0,1807.816,1808.9714,1804.9423,1806.1964,2618.0
2020-06-08 15:30:00,1830.0,1833.7,1828.6,1833.54,1924.0,1807.1642,1810.818,1805.7817,1810.66,1924.0
2020-06-08 15:35:00,1833.38,1839.36,1832.72,1838.25,2509.0,1810.502,1816.4074,1809.8502,1815.3112,2509.0
2020-06-08 15:40:00,1839.94,1841.95,1838.9,1841.95,1894.0,1816.9801,1818.9651,1815.9531,1818.9651,1894.0
2020-06-08 15:45:00,1842.0,1846.23,1842.0,1846.18,7402.0,1819.0144,1823.1917,1819.0144,1823.1423,7402.0
2020-06-08 15:50:00,1846.23,1854.23,1838.02,1840.17,13699.0,1823.1917,1831.0918,1815.0841,1817.2073,13699.0
2020-06-08 15:55:00,1842.01,1842.34,1835.96,1840.91,8790.0,1819.0243,1819.3502,1813.0498,1817.938,8790.0
2020-06-09 09:30:00,1808.07,1818.35,1803.6,1810.48,9208.0,1785.5078,1795.6596,1781.0936,1787.8878,9208.0
2020-06-09 09:35:00,1810.86,1816.5,1806.54,1807.31,4436.0,1788.263,1793.8326,1783.9969,1784.7573,4436.0
2020-06-09 09:40:00,1808.0,1814.83,1800.99,1801.0,4692.0,1785.4387,1792.1835,1778.5162,1778.5261,4692.0
2020-06-09 09:45:00,1804.01,1813.25,1795.43,1803.75,5640.0,1781.4985,1790.6232,1773.0256,1781.2417,5640.0
2020-06-09 09:50:00,1800.38,1804.99,1791.28,1791.28,3061.0,1777.9138,1782.4663,1768.9274,1768.9274,3061.0
2020-06-09 09:55:00,1791.14,1794.35,1788.35,1788.51,4504.0,1768.7891,1771.959,1766.0339,1766.1919,4504.0
2020-06-09 10:00:00,1789.74,1790.33,1778.13,1778.13,7697.0,1767.4066,1767.9892,1755.9415,1755.9415,7697.0
2020-06-09 10:05:00,1778.26,1779.99,1770.0,1777.55,8748.0,1756.0698,1757.7782,1747.9129,1755.3687,8748.0
2020-06-09 10:10:00,1779.91,1781.99,1775.0,1775.0,2006.0,1757.6992,1759.7533,1752.8505,1752.8505,2006.0
2020-06-09 10:15:00,1775.28,1785.82,1775.28,1785.11,2596.0,1753.127,1763.5355,1753.127,1762.8344,2596.0
2020-06-09 10:20:00,1780.19,1790.55,1780.18,1790.55,2591.0,1757.9757,1768.2065,1757.9659,1768.2065,2591.0
2020-06-09 10:25:00,1789.21,1790.23,1787.28,1790.22,910.0,1766.8832,1767.8905,1764.9773,1767.8806,910.0
2020-06-09 10:30:00,1789.12,1790.23,1787.51,1790.0,3661.0,1766.7943,1767.8905,1765.2044,1767.6633,3661.0
2020-06-09 10:35:00,1790.3,1790.96,1788.53,1788.53,1003.0,1767.9596,1768.6114,1766.2117,1766.2117,1003.0
2020-06-09 10:40:00,1789.99,1795.01,1789.95,1791.29,2970.0,1767.6535,1772.6108,1767.614,1768.9372,2970.0
2020-06-09 10:45:00,1793.7,1797.61,1792.9,1796.51,986.0,1771.3172,1775.1784,1770.5271,1774.0921,986.0
2020-06-09 10:50:00,1798.92,1803.5,1797.15,1801.78,1666.0,1776.472,1780.9949,1774.7241,1779.2963,1666.0
2020-06-09 10:55:00,1803.7,1811.73,1803.36,1811.73,1587.0,1781.1924,1789.1222,1780.8566,1789.1222,1587.0
2020-06-09 11:00:00,1810.98,1812.26,1809.84,1811.3,1800.0,1788.3815,1789.6456,1787.2558,1788.6975,1800.0
2020-06-09 11:05:00,1810.17,1812.26,1808.55,1812.26,700.0,1787.5816,1789.6456,1785.9819,1789.6456,700.0
2020-06-09 11:10:00,1813.24,1813.26,1810.13,1810.25,1400.0,1790.6133,1790.6331,1787.5421,1787.6606,1400.0
2020-06-09 11:15:00,1804.79,1804.96,1796.65,1798.14,1300.0,1782.2688,1782.4367,1774.2303,1775.7018,1300.0
2020-06-09 11:20:00,1800.06,1804.0,1800.02,1804.0,1200.0,1777.5978,1781.4886,1777.5583,1781.4886,1200.0
2020-06-09 11:25:00,1808.73,1808.73,1802.11,1802.11,1200.0,1786.1596,1786.1596,1779.6222,1779.6222,1200.0
2020-06-09 11:30:00,1797.94,1800.16,1797.3,1800.16,400.0,1775.5042,1777.6965,1774.8722,1777.6965,400.0
2020-06-09 11:35:00,1798.78,1798.78,1798.77,1798.77,226.0,1776.3338,1776.3338,1776.3239,1776.3239,226.0
2020-06-09 11:40:00,1798.77,1800.38,1797.81,1800.12,2200.0,1776.3239,1777.9138,1775.3759,1777.657,2200.0
2020-06-09 11:45:00,1800.0,1801.59,1797.77,1801.33,4316.0,1777.5385,1779.1087,1775.3364,1778.8519,4316.0
2020-06-09 11:50:00,1800.0,1801.83,1800.0,1800.66,1300.0,1777.5385,1779.3457,1777.5385,1778.1903,1300.0
2020-06-09 11:55:00,1799.88,1799.88,1799.42,1799.42,500.0,1777.42,1777.42,1776.9658,1776.9658,500.0
2020-06-09 12:00:00,1798.07,1798.08,1786.81,1790.94,2804.0,1775.6326,1775.6425,1764.5131,1768.5916,2804.0
2020-06-09 12:05:00,1790.48,1796.63,1790.48,1796.63,800.0,1768.1373,1774.2106,1768.1373,1774.2106,800.0
2020-06-09 12:10:00,1797.52,1797.71,1794.71,1794.72,1200.0,1775.0895,1775.2771,1772.3146,1772.3244,1200.0
2020-06-09 12:15:00,1796.78,1796.78,1796.78,1796.78,100.0,1774.3587,1774.3587,1774.3587,1774.3587,100.0
2020-06-09 12:20:00,1798.01,1798.37,1796.9,1797.44,400.0,1775.5734,1775.9289,1774.4772,1775.0105,400.0
2020-06-09 12:25:00,1797.49,1797.49,1797.31,1797.32,300.0,1775.0599,1775.0599,1774.8821,1774.892,300.0
2020-06-09 12:30:00,1797.3,1798.44,1794.51,1794.51,1700.0,1774.8722,1775.998,1772.1171,1772.1171,1700.0
2020-06-09 12:35:00,1792.96,1797.74,1792.8,1795.02,2400.0,1770.5864,1775.3067,1770.4284,1772.6207,2400.0
2020-06-09 12:40:00,1796.02,1796.02,1794.2,1795.5,500.0,1773.6082,1773.6082,1771.8109,1773.0947,500.0
2020-06-09 12:45:00,1794.87,1794.87,1791.18,1792.29,500.0,1772.4726,1772.4726,1768.8286,1769.9248,500.0
2020-06-09 12:50:00,1792.96,1792.96,1786.73,1786.73,1600.0,1770.5864,1770.5864,1764.4341,1764.4341,1600.0
2020-06-09 12:55:00,1786.78,1787.74,1784.93,1784.93,2900.0,1764.4835,1765.4315,1762.6566,1762.6566,2900.0
2020-06-09 13:00:00,1785.0,1789.99,1784.99,1788.78,2755.0,1762.7257,1767.6535,1762.7158,1766.4586,2755.0
2020-06-09 13:05:00,1788.78,1788.78,1787.59,1787.73,400.0,1766.4586,1766.4586,1765.2834,1765.4217,400.0
2020-06-09 13:10:00,1788.78,1788.78,1787.32,1788.64,400.0,1766.4586,1766.4586,1765.0168,1766.3203,400.0
2020-06-09 13:15:00,1787.78,1788.67,1787.32,1787.85,1600.0,1765.471,1766.3499,1765.0168,1765.5402,1600.0
2020-06-09 13:20:00,1787.41,1795.42,1787.41,1794.74,900.0,1765.1056,1773.0157,1765.1056,1772.3442,900.0
2020-06-09 13:25:00,1794.74,1795.11,1791.03,1791.35,970.0,1772.3442,1772.7096,1768.6805,1768.9965,970.0
2020-06-09 13:30:00,1791.42,1791.42,1788.99,1789.63,500.0,1769.0656,1769.0656,1766.6659,1767.2979,500.0
2020-06-09 13:35:00,1789.67,1789.67,1787.51,1787.79,1500.0,1767.3374,1767.3374,1765.2044,1765.4809,1500.0
2020-06-09 13:40:00,1788.91,1792.08,1788.9,1792.08,800.0,1766.5869,1769.7174,1766.5771,1769.7174,800.0
2020-06-09 13:45:00,1793.14,1793.15,1788.22,1791.4,1700.0,1770.7641,1770.774,1765.9055,1769.0459,1700.0
2020-06-09 13:50:00,1790.92,1790.99,1789.51,1789.51,550.0,1768.5718,1768.641,1767.1794,1767.1794,550.0
2020-06-09 13:55:00,1788.57,1789.54,1786.42,1786.43,5000.0,1766.2512,1767.2091,1764.128,1764.1379,5000.0
2020-06-09 14:00:00,1786.88,1788.05,1784.66,1786.07,1605.0,1764.5823,1765.7377,1762.39,1763.7824,1605.0
2020-06-09 14:05:00,1785.83,1787.58,1785.83,1787.4,500.0,1763.5454,1765.2735,1763.5454,1765.0958,500.0
2020-06-09 14:10:00,1786.26,1787.11,1784.0,1785.54,1000.0,1763.97,1764.8094,1761.7382,1763.259,1000.0
2020-06-09 14:15:00,1785.62,1785.62,1784.0,1784.0,400.0,1763.338,1763.338,1761.7382,1761.7382,400.0
2020-06-09 14:20:00,1783.63,1784.0,1783.14,1783.15,700.0,1761.3728,1761.7382,1760.8889,1760.8988,700.0
2020-06-09 14:25:00,1783.01,1785.37,1782.58,1785.12,1772.0,1760.7606,1763.0911,1760.3359,1762.8442,1772.0
2020-06-09 14:30:00,1785.12,1785.95,1782.48,1785.16,2755.0,1762.8442,1763.6639,1760.2372,1762.8837,2755.0
2020-06-09 14:35:00,1783.03,1785.1,1783.03,1784.65,952.0,1760.7803,1762.8245,1760.7803,1762.3801,952.0
2020-06-09 14:40:00,1784.25,1784.35,1774.0,1778.42,11541.0,1761.9851,1762.0838,1751.863,1756.2278,11541.0
2020-06-09 14:45:00,1778.57,1779.34,1774.88,1778.72,5200.0,1756.376,1757.1364,1752.732,1756.5241,5200.0
2020-06-09 14:50:00,1779.47,1779.52,1775.33,1778.24,1300.0,1757.2647,1757.3141,1753.1764,1756.0501,1300.0
2020-06-09 14:55:00,1778.34,1778.92,1775.8,1777.49,3000.0,1756.1488,1756.7216,1753.6405,1755.3094,3000.0
2020-06-09 15:00:00,1776.02,1776.17,1774.0,1774.0,1850.0,1753.8578,1754.0059,1751.863,1751.863,1850.0
2020-06-09 15:05:00,1774.62,1775.61,1773.11,1775.57,400.0,1752.4753,1753.4529,1750.9841,1753.4134,400.0
2020-06-09 15:10:00,1776.61,1778.58,1775.26,1778.51,2400.0,1754.4404,1756.3858,1753.1073,1756.3167,2400.0
2020-06-09 15:15:00,1779.49,1783.46,1779.49,1781.38,2400.0,1757.2845,1761.2049,1757.2845,1759.1509,2400.0
2020-06-09 15:20:00,1783.14,1783.14,1780.78,1780.79,700.0,1760.8889,1760.8889,1758.5584,1758.5683,700.0
2020-06-09 15:25:00,1779.7,1785.26,1779.7,1780.59,4800.0,1757.4919,1762.9825,1757.4919,1758.3708,4800.0
2020-06-09 15:30:00,1781.12,1781.12,1776.22,1776.22,600.0,1758.8941,1758.8941,1754.0553,1754.0553,600.0
2020-06-09 15:35:00,1776.21,1780.62,1776.21,1780.61,2000.0,1754.0454,1758.4004,1754.0454,1758.3905,2000.0
2020-06-09 15:40:00,1781.47,1782.69,1779.9,1780.0,4911.0,1759.2398,1760.4445,1757.6894,1757.7881,4911.0
2020-06-09 15:45:00,1778.17,1778.44,1774.61,1777.82,1800.0,1755.981,1756.2476,1752.4654,1755.6353,1800.0
2020-06-09 15:50:00,1777.0,1778.57,1771.16,1777.59,4561.0,1754.8256,1756.376,1749.0584,1755.4082,4561.0
2020-06-09 15:55:00,1779.36,1779.98,1776.09,1779.79,6476.0,1757.1561,1757.7684,1753.9269,1757.5807,6476.0
2020-06-10 09:30:00,1791.95,1791.95,1775.32,1780.02,8329.0,1769.589,1769.589,1753.1665,1757.8079,8329.0
2020-06-10 09:35:00,1775.8,1793.0,1750.0,1759.03,9161.0,1753.6405,1770.6259,1728.1625,1737.0798,9161.0
2020-06-10 09:40:00,1759.11,1761.85,1734.75,1740.0,8944.0,1737.1588,1739.8646,1713.1028,1718.2873,8944.0
2020-06-10 09:45:00,1743.58,1753.16,1742.1,1747.5,15676.0,1721.8226,1731.283,1720.3611,1725.6937,15676.0
2020-06-10 09:50:00,1747.01,1750.34,1743.45,1746.62,2470.0,1725.2098,1728.4982,1721.6942,1724.8247,2470.0
2020-06-10 09:55:00,1745.0,1746.18,1740.0,1743.58,4062.0,1723.2249,1724.3901,1718.2873,1721.8226,4062.0
2020-06-10 10:00:00,1747.79,1748.54,1740.0,1744.51,4728.0,1725.9801,1726.7207,1718.2873,1722.741,4728.0
2020-06-10 10:05:00,1746.47,1747.2,1741.18,1742.08,4100.0,1724.6765,1725.3974,1719.4525,1720.3413,4100.0
2020-06-10 10:10:00,1744.31,1744.32,1728.99,1729.0,6141.0,1722.5435,1722.5534,1707.4146,1707.4245,6141.0
2020-06-10 10:15:00,1727.27,1730.23,1722.08,1725.18,9820.0,1705.7161,1708.6392,1700.5909,1703.6522,9820.0
2020-06-10 10:20:00,1720.01,1724.68,1720.01,1723.42,1800.0,1698.5467,1703.1584,1698.5467,1701.9142,1800.0
2020-06-10 10:25:00,1727.13,1731.42,1720.61,1729.26,3283.0,1705.5779,1709.8143,1699.1392,1707.6813,3283.0
2020-06-10 10:30:00,1730.32,1732.72,1717.72,1729.5,4884.0,1708.7281,1711.0981,1696.2853,1707.9183,4884.0
2020-06-10 10:35:00,1731.62,1734.94,1726.0,1730.88,2000.0,1710.0118,1713.2904,1704.462,1709.2811,2000.0
2020-06-10 10:40:00,1731.6,1734.98,1728.03,1731.35,3713.0,1709.9921,1713.3299,1706.4666,1709.7452,3713.0
2020-06-10 10:45:00,1730.44,1730.44,1724.53,1729.39,1980.0,1708.8466,1708.8466,1703.0103,1707.8097,1980.0
2020-06-10 10:50:00,1728.71,1730.09,1726.52,1727.05,1200.0,1707.1381,1708.5009,1704.9755,1705.4989,1200.0
2020-06-10 10:55:00,1724.54,1727.25,1724.05,1725.18,2120.0,1703.0202,1705.6964,1702.5363,1703.6522,2120.0
2020-06-10 11:00:00,1725.54,1730.09,1725.53,1727.83,3600.0,1704.0077,1708.5009,1703.9978,1706.2691,3600.0
2020-06-10 11:05:00,1732.15,1733.36,1730.75,1733.36,1800.0,1710.5352,1711.7301,1709.1527,1711.7301,1800.0
2020-06-10 11:10:00,1733.66,1733.66,1730.0,1731.36,3081.0,1712.0264,1712.0264,1708.412,1709.7551,3081.0
2020-06-10 11:15:00,1733.4,1740.44,1733.4,1740.02,6050.0,1711.7696,1718.7218,1711.7696,1718.307,6050.0
2020-06-10 11:20:00,1740.05,1744.76,1736.45,1742.02,9100.0,1718.3366,1722.9879,1714.7816,1720.2821,9100.0
2020-06-10 11:25:00,1740.43,1742.02,1739.55,1739.56,1600.0,1718.7119,1720.2821,1717.8429,1717.8527,1600.0
2020-06-10 11:30:00,1740.61,1744.14,1739.99,1744.14,2200.0,1718.8896,1722.3756,1718.2774,1722.3756,2200.0
2020-06-10 11:35:00,1743.28,1750.51,1740.87,1750.25,1800.0,1721.5263,1728.6661,1719.1464,1728.4094,1800.0
2020-06-10 11:40:00,1749.78,1751.64,1749.77,1750.94,2085.0,1727.9452,1729.782,1727.9353,1729.0907,2085.0
2020-06-10 11:45:00,1751.38,1753.0,1749.13,1749.13,1800.0,1729.5253,1731.125,1727.3033,1727.3033,1800.0
2020-06-10 11:50:00,1751.39,1754.79,1748.85,1752.67,3833.0,1729.5351,1732.8927,1727.0268,1730.7992,3833.0
2020-06-10 11:55:00,1752.41,1753.45,1752.01,1752.8,1300.0,1730.5424,1731.5694,1730.1474,1730.9275,1300.0
2020-06-10 12:00:00,1751.26,1751.45,1749.85,1750.34,5112.0,1729.4068,1729.5944,1728.0143,1728.4982,5112.0
2020-06-10 12:05:00,1749.27,1749.27,1746.17,1747.64,1000.0,1727.4416,1727.4416,1724.3803,1725.8319,1000.0
2020-06-10 12:10:00,1747.67,1750.99,1747.02,1748.26,1958.0,1725.8615,1729.1401,1725.2197,1726.4442,1958.0
2020-06-10 12:15:00,1746.55,1752.55,1746.54,1752.55,1700.0,1724.7555,1730.6807,1724.7456,1730.6807,1700.0
2020-06-10 12:20:00,1753.43,1753.44,1740.3,1747.08,3739.0,1731.5497,1731.5595,1718.5835,1725.2789,3739.0
2020-06-10 12:25:00,1747.11,1752.54,1747.11,1751.26,1200.0,1725.3085,1730.6708,1725.3085,1729.4068,1200.0
2020-06-10 12:30:00,1751.43,1751.44,1749.57,1749.57,1309.0,1729.5746,1729.5845,1727.7378,1727.7378,1309.0
2020-06-10 12:35:00,1750.38,1751.92,1749.39,1750.26,1200.0,1728.5377,1730.0585,1727.5601,1728.4192,1200.0
2020-06-10 12:40:00,1751.0,1751.01,1748.99,1749.58,1501.0,1729.15,1729.1599,1727.1651,1727.7477,1501.0
2020-06-10 12:45:00,1748.1,1749.75,1748.1,1748.96,735.0,1726.2862,1727.9156,1726.2862,1727.1355,735.0
2020-06-10 12:50:00,1747.73,1751.88,1747.66,1751.88,1824.0,1725.9208,1730.019,1725.8517,1730.019,1824.0
2020-06-10 12:55:00,1751.82,1751.88,1750.12,1750.32,2915.0,1729.9598,1730.019,1728.281,1728.4785,2915.0
2020-06-10 13:00:00,1748.78,1748.92,1745.63,1745.94,1000.0,1726.9577,1727.096,1723.847,1724.1531,1000.0
2020-06-10 13:05:00,1751.87,1752.0,1749.4,1751.2,600.0,1730.0091,1730.1375,1727.57,1729.3475,600.0
2020-06-10 13:10:00,1751.28,1751.79,1749.05,1749.06,300.0,1729.4265,1729.9301,1727.2243,1727.2342,300.0
2020-06-10 13:15:00,1748.85,1749.36,1748.84,1749.33,400.0,1727.0268,1727.5305,1727.0169,1727.5008,400.0
2020-06-10 13:20:00,1749.35,1751.88,1749.34,1749.74,400.0,1727.5206,1730.019,1727.5107,1727.9057,400.0
2020-06-10 13:25:00,1751.67,1751.67,1747.85,1747.97,1000.0,1729.8116,1729.8116,1726.0393,1726.1578,1000.0
2020-06-10 13:30:00,1750.85,1750.86,1750.26,1750.26,200.0,1729.0019,1729.0117,1728.4192,1728.4192,200.0
2020-06-10 13:35:00,1750.51,1750.55,1750.51,1750.55,200.0,1728.6661,1728.7056,1728.6661,1728.7056,200.0
2020-06-10 13:40:00,1750.35,1751.39,1750.33,1750.48,700.0,1728.5081,1729.5351,1728.4884,1728.6365,700.0
2020-06-10 13:45:00,1750.49,1752.0,1750.49,1750.54,400.0,1728.6464,1730.1375,1728.6464,1728.6957,400.0
2020-06-10 13:50:00,1750.8,1752.78,1750.8,1752.78,300.0,1728.9525,1730.9078,1728.9525,1730.9078,300.0
2020-06-10 13:55:00,1752.8,1754.55,1751.13,1752.12,1454.0,1730.9275,1732.6557,1729.2784,1730.256,1454.0
2020-06-10 14:00:00,1756.0,1760.0,1750.0,1750.0,4250.0,1734.0876,1738.0377,1728.1625,1728.1625,4250.0
2020-06-10 14:05:00,1760.35,1760.35,1749.68,1752.02,1010.0,1738.3833,1738.3833,1727.8465,1730.1573,1010.0
2020-06-10 14:10:00,1753.81,1756.84,1753.81,1756.0,900.0,1731.9249,1734.9171,1731.9249,1734.0876,900.0
2020-06-10 14:15:00,1760.0,1766.51,1760.0,1764.0,1895.0,1738.0377,1744.4665,1738.0377,1741.9878,1895.0
2020-06-10 14:20:00,1763.87,1766.13,1761.63,1764.18,2610.0,1741.8594,1744.0912,1739.6473,1742.1655,2610.0
2020-06-10 14:25:00,1762.19,1762.28,1756.12,1756.81,3300.0,1740.2004,1740.2892,1734.2061,1734.8875,3300.0
2020-06-10 14:30:00,1756.92,1756.92,1752.26,1752.27,712.0,1734.9961,1734.9961,1730.3943,1730.4041,712.0
2020-06-10 14:35:00,1750.28,1750.59,1743.26,1746.2,1928.0,1728.439,1728.7451,1721.5066,1724.4099,1928.0
2020-06-10 14:40:00,1742.03,1745.29,1725.45,1745.29,4000.0,1720.2919,1723.5112,1703.9188,1723.5112,4000.0
2020-06-10 14:45:00,1747.61,1748.13,1732.48,1738.0,2156.0,1725.8023,1726.3158,1710.8611,1716.3122,2156.0
2020-06-10 14:50:00,1732.96,1734.18,1731.72,1733.63,1700.0,1711.3351,1712.5399,1710.1106,1711.9967,1700.0
2020-06-10 14:55:00,1734.07,1738.21,1734.07,1737.95,1406.0,1712.4313,1716.5196,1712.4313,1716.2628,1406.0
2020-06-10 15:00:00,1737.0,1737.07,1733.2,1735.6,2159.0,1715.3247,1715.3938,1711.5721,1713.9422,2159.0
2020-06-10 15:05:00,1737.14,1745.23,1736.79,1745.23,2238.0,1715.4629,1723.452,1715.1173,1723.452,2238.0
2020-06-10 15:10:00,1742.13,1745.32,1742.13,1744.8,2223.0,1720.3907,1723.5409,1720.3907,1723.0274,2223.0
2020-06-10 15:15:00,1746.11,1746.11,1743.44,1744.52,1500.0,1724.321,1724.321,1721.6843,1722.7509,1500.0
2020-06-10 15:20:00,1743.26,1743.26,1740.76,1741.06,1683.0,1721.5066,1721.5066,1719.0378,1719.334,1683.0
2020-06-10 15:25:00,1741.32,1749.94,1736.74,1749.74,5455.0,1719.5908,1728.1032,1715.0679,1727.9057,5455.0
2020-06-10 15:30:00,1752.64,1752.64,1748.99,1751.5,2650.0,1730.7695,1730.7695,1727.1651,1729.6438,2650.0
2020-06-10 15:35:00,1749.74,1749.74,1745.05,1747.93,2400.0,1727.9057,1727.9057,1723.2742,1726.1183,2400.0
2020-06-10 15:40:00,1747.34,1747.35,1735.34,1740.27,5600.0,1725.5357,1725.5455,1713.6854,1718.5539,5600.0
2020-06-10 15:45:00,1740.7,1742.08,1734.5,1742.07,3200.0,1718.9785,1720.3413,1712.8559,1720.3314,3200.0
2020-06-10 15:50:00,1741.06,1742.98,1732.99,1736.0,5438.0,1719.334,1721.2301,1711.3647,1714.3372,5438.0
2020-06-10 15:55:00,1734.27,1736.5,1730.13,1731.84,13146.0,1712.6288,1714.8309,1708.5404,1710.2291,13146.0
2020-06-11 09:30:00,1655.85,1655.85,1606.83,1621.88,35946.0,1635.1873,1635.1873,1586.779,1601.6412,35946.0
2020-06-11 09:35:00,1621.85,1648.0,1621.85,1638.34,19281.0,1601.6116,1627.4353,1601.6116,1617.8958,19281.0
2020-06-11 09:40:00,1638.34,1645.03,1632.93,1640.66,10443.0,1617.8958,1624.5024,1612.5533,1620.1869,10443.0
2020-06-11 09:45:00,1640.54,1655.01,1640.54,1642.59,8750.0,1620.0684,1634.3578,1620.0684,1622.0928,8750.0
2020-06-11 09:50:00,1643.09,1648.0,1637.06,1648.0,9200.0,1622.5866,1627.4353,1616.6318,1627.4353,9200.0
2020-06-11 09:55:00,1646.02,1647.43,1640.38,1644.0,1803.0,1625.48,1626.8724,1619.9104,1623.4852,1803.0
2020-06-11 10:00:00,1644.65,1647.95,1636.51,1642.74,7832.0,1624.1271,1627.3859,1616.0887,1622.2409,7832.0
2020-06-11 10:05:00,1640.6,1645.19,1639.42,1641.12,1900.0,1620.1276,1624.6604,1618.9624,1620.6411,1900.0
2020-06-11 10:10:00,1641.64,1644.62,1641.05,1644.36,3760.0,1621.1547,1624.0975,1620.572,1623.8407,3760.0
2020-06-11 10:15:00,1644.46,1648.76,1643.02,1647.41,5730.0,1623.9395,1628.1858,1622.5174,1626.8527,5730.0
2020-06-11 10:20:00,1644.88,1656.76,1644.88,1652.52,6920.0,1624.3542,1636.086,1624.3542,1631.8989,6920.0
2020-06-11 10:25:00,1652.53,1653.11,1645.01,1645.01,4363.0,1631.9088,1632.4815,1624.4826,1624.4826,4363.0
2020-06-11 10:30:00,1647.36,1650.28,1645.11,1649.02,4436.0,1626.8033,1629.6868,1624.5814,1628.4426,4436.0
2020-06-11 10:35:00,1649.16,1651.24,1646.31,1647.08,4034.0,1628.5808,1630.6349,1625.7664,1626.5268,4034.0
2020-06-11 10:40:00,1645.25,1648.42,1644.02,1645.84,3151.0,1624.7196,1627.85,1623.505,1625.3022,3151.0
2020-06-11 10:45:00,1645.0,1648.72,1644.99,1646.02,3429.0,1624.4727,1628.1463,1624.4628,1625.48,3429.0
2020-06-11 10:50:00,1644.72,1646.35,1643.84,1644.32,2550.0,1624.1962,1625.8059,1623.3272,1623.8012,2550.0
2020-06-11 10:55:00,1644.31,1644.61,1641.73,1641.73,5242.0,1623.7913,1624.0876,1621.2435,1621.2435,5242.0
2020-06-11 11:00:00,1641.62,1642.64,1637.44,1640.26,5824.0,1621.1349,1622.1422,1617.0071,1619.7919,5824.0
2020-06-11 11:05:00,1641.86,1644.96,1640.37,1642.85,5113.0,1621.3719,1624.4332,1619.9005,1622.3496,5113.0
2020-06-11 11:10:00,1642.01,1643.59,1634.43,1634.44,5921.0,1621.52,1623.0803,1614.0346,1614.0445,5921.0
2020-06-11 11:15:00,1635.18,1642.41,1634.83,1640.88,3371.0,1614.7753,1621.915,1614.4296,1620.4041,3371.0
2020-06-11 11:20:00,1641.14,1642.6,1636.48,1636.48,1905.0,1620.6609,1622.1027,1616.059,1616.059,1905.0
2020-06-11 11:25:00,1636.5,1636.5,1630.0,1630.34,3923.0,1616.0788,1616.0788,1609.6599,1609.9957,3923.0
2020-06-11 11:30:00,1630.28,1632.38,1628.0,1628.06,4172.0,1609.9364,1612.0102,1607.6849,1607.7441,4172.0
2020-06-11 11:35:00,1629.13,1633.07,1628.03,1629.6,1958.0,1608.8008,1612.6916,1607.7145,1609.2649,1958.0
2020-06-11 11:40:00,1628.55,1629.0,1623.38,1625.21,6035.0,1608.228,1608.6724,1603.1225,1604.9297,6035.0
2020-06-11 11:45:00,1625.21,1625.6,1620.87,1622.11,2076.0,1604.9297,1605.3148,1600.6438,1601.8684,2076.0
2020-06-11 11:50:00,1622.01,1636.09,1622.01,1634.56,2585.0,1601.7696,1615.6739,1601.7696,1614.163,2585.0
2020-06-11 11:55:00,1632.89,1632.89,1630.24,1630.75,1132.0,1612.5138,1612.5138,1609.8969,1610.4005,1132.0
2020-06-11 12:00:00,1630.42,1633.39,1627.76,1633.16,4116.0,1610.0747,1613.0076,1607.4479,1612.7805,4116.0
2020-06-11 12:05:00,1628.69,1629.63,1627.5,1629.6,3700.0,1608.3663,1609.2945,1607.1911,1609.2649,3700.0
2020-06-11 12:10:00,1629.11,1629.62,1626.89,1627.98,5482.0,1608.781,1609.2846,1606.5887,1607.6651,5482.0
2020-06-11 12:15:00,1627.79,1627.79,1618.0,1619.26,5415.0,1607.4775,1607.4775,1597.8096,1599.0539,5415.0
2020-06-11 12:20:00,1617.3,1620.72,1616.51,1616.51,5962.0,1597.1184,1600.4957,1596.3382,1596.3382,5962.0
2020-06-11 12:25:00,1617.0,1620.31,1615.97,1616.35,6865.0,1596.8221,1600.0908,1595.805,1596.1802,6865.0
2020-06-11 12:30:00,1618.8,1620.0,1618.06,1618.25,1000.0,1598.5997,1599.7847,1597.8689,1598.0565,1000.0
2020-06-11 12:35:00,1618.74,1619.2,1612.83,1612.83,7173.0,1598.5404,1598.9947,1592.7042,1592.7042,7173.0
2020-06-11 12:40:00,1614.23,1614.23,1608.64,1610.73,15588.0,1594.0867,1594.0867,1588.5664,1590.6304,15588.0
2020-06-11 12:45:00,1612.48,1612.78,1609.11,1611.14,7424.0,1592.3585,1592.6548,1589.0306,1591.0352,7424.0
2020-06-11 12:50:00,1610.11,1615.54,1609.55,1614.25,3275.0,1590.0181,1595.3803,1589.4651,1594.1064,3275.0
2020-06-11 12:55:00,1614.31,1617.64,1614.12,1617.52,5266.0,1594.1657,1597.4541,1593.9781,1597.3356,5266.0
2020-06-11 13:00:00,1617.1,1623.79,1617.1,1621.46,2451.0,1596.9209,1603.5274,1596.9209,1601.2265,2451.0
2020-06-11 13:05:00,1620.13,1620.13,1617.04,1618.8,500.0,1599.9131,1599.9131,1596.8616,1598.5997,500.0
2020-06-11 13:10:00,1617.53,1621.95,1616.72,1621.95,1800.0,1597.3455,1601.7104,1596.5456,1601.7104,1800.0
2020-06-11 13:15:00,1623.08,1623.59,1619.29,1620.48,2297.0,1602.8263,1603.3299,1599.0835,1600.2587,2297.0
2020-06-11 13:20:00,1618.73,1621.83,1618.72,1621.82,1250.0,1598.5305,1601.5919,1598.5207,1601.582,1250.0
2020-06-11 13:25:00,1619.63,1621.13,1612.73,1616.24,7322.0,1599.4193,1600.9006,1592.6054,1596.0716,7322.0
2020-06-11 13:30:00,1613.43,1616.4,1613.03,1615.6,1100.0,1593.2967,1596.2296,1592.9017,1595.4396,1100.0
2020-06-11 13:35:00,1615.6,1617.89,1612.24,1615.35,3798.0,1595.4396,1597.701,1592.1215,1595.1927,3798.0
2020-06-11 13:40:00,1613.67,1614.11,1611.94,1611.95,1400.0,1593.5337,1593.9682,1591.8253,1591.8351,1400.0
2020-06-11 13:45:00,1612.96,1612.96,1610.0,1610.6,2842.0,1592.8325,1592.8325,1589.9095,1590.502,2842.0
2020-06-11 13:50:00,1610.5,1613.34,1610.5,1611.93,991.0,1590.4032,1593.2078,1590.4032,1591.8154,991.0
2020-06-11 13:55:00,1613.34,1618.17,1613.34,1616.97,2000.0,1593.2078,1597.9775,1593.2078,1596.7925,2000.0
2020-06-11 14:00:00,1615.03,1615.03,1615.03,1615.03,100.0,1594.8767,1594.8767,1594.8767,1594.8767,100.0
2020-06-11 14:05:00,1613.25,1614.71,1611.8,1614.7,1002.0,1593.1189,1594.5607,1591.687,1594.5508,1002.0
2020-06-11 14:10:00,1612.08,1612.08,1607.01,1610.07,5464.0,1591.9635,1591.9635,1586.9568,1589.9786,5464.0
2020-06-11 14:15:00,1609.25,1609.55,1606.88,1606.88,1881.0,1589.1688,1589.4651,1586.8284,1586.8284,1881.0
2020-06-11 14:20:00,1608.3,1611.87,1608.3,1611.87,1748.0,1588.2307,1591.7561,1588.2307,1591.7561,1748.0
2020-06-11 14:25:00,1611.16,1613.78,1611.1,1611.81,2900.0,1591.055,1593.6423,1590.9957,1591.6969,2900.0
2020-06-11 14:30:00,1612.69,1613.78,1606.25,1606.25,2960.0,1592.5659,1593.6423,1586.2063,1586.2063,2960.0
2020-06-11 14:35:00,1605.36,1606.6,1602.74,1602.99,3867.0,1585.3274,1586.5519,1582.7401,1582.987,3867.0
2020-06-11 14:40:00,1603.01,1603.02,1593.89,1595.71,6469.0,1583.0067,1583.0166,1574.0005,1575.7978,6469.0
2020-06-11 14:45:00,1598.89,1602.96,1597.31,1601.54,3050.0,1578.9381,1582.9573,1577.3778,1581.555,3050.0
2020-06-11 14:50:00,1602.96,1602.96,1593.01,1593.01,6945.0,1582.9573,1582.9573,1573.1315,1573.1315,6945.0
2020-06-11 14:55:00,1592.19,1595.13,1590.63,1593.44,1750.0,1572.3217,1575.225,1570.7812,1573.5561,1750.0
2020-06-11 15:00:00,1591.61,1593.49,1590.99,1592.9,3461.0,1571.749,1573.6055,1571.1367,1573.0229,3461.0
2020-06-11 15:05:00,1592.17,1597.03,1591.34,1595.53,5306.0,1572.302,1577.1013,1571.4823,1575.62,5306.0
2020-06-11 15:10:00,1593.0,1597.03,1590.41,1590.41,1500.0,1573.1216,1577.1013,1570.5639,1570.5639,1500.0
2020-06-11 15:15:00,1589.45,1591.45,1583.25,1587.83,7272.0,1569.6159,1571.591,1563.4933,1568.0161,7272.0
2020-06-11 15:20:00,1586.32,1586.53,1581.4,1582.43,1874.0,1566.525,1566.7323,1561.6664,1562.6835,1874.0
2020-06-11 15:25:00,1582.61,1583.51,1576.94,1579.45,5844.0,1562.8613,1563.75,1557.262,1559.7407,5844.0
2020-06-11 15:30:00,1580.0,1584.11,1576.56,1582.94,3854.0,1560.2838,1564.3425,1556.8868,1563.1871,3854.0
2020-06-11 15:35:00,1582.79,1585.0,1580.64,1585.0,5300.0,1563.039,1565.2214,1560.9158,1565.2214,5300.0
2020-06-11 15:40:00,1584.22,1600.29,1584.22,1599.22,9394.0,1564.4512,1580.3206,1564.4512,1579.264,9394.0
2020-06-11 15:45:00,1598.73,1600.37,1587.46,1587.46,6241.0,1578.7801,1580.3996,1567.6507,1567.6507,6241.0
2020-06-11 15:50:00,1590.71,1593.2,1587.28,1590.5,11896.0,1570.8602,1573.3191,1567.473,1570.6528,11896.0
2020-06-11 15:55:00,1589.38,1590.81,1585.96,1587.5,28196.0,1569.5468,1570.9589,1566.1695,1567.6902,28196.0
2020-06-12 09:30:00,1653.57,1655.99,1637.5,1649.0,14490.0,1632.9358,1635.3256,1617.0663,1628.4228,14490.0
2020-06-12 09:35:00,1639.75,1658.57,1639.75,1654.19,5970.0,1619.2882,1637.8734,1619.2882,1633.548,5970.0
2020-06-12 09:40:00,1653.4,1664.0,1653.4,1661.48,3100.0,1632.7679,1643.2356,1632.7679,1640.7471,3100.0
2020-06-12 09:45:00,1657.21,1657.21,1648.82,1649.09,3354.0,1636.5304,1636.5304,1628.2451,1628.5117,3354.0
2020-06-12 09:50:00,1647.85,1650.7,1640.0,1640.0,4375.0,1627.2872,1630.1016,1619.5351,1619.5351,4375.0
2020-06-12 09:55:00,1639.92,1648.73,1636.26,1643.25,4418.0,1619.4561,1628.1562,1615.8418,1622.7446,4418.0
2020-06-12 10:00:00,1643.0,1657.44,1640.92,1653.73,3851.0,1622.4977,1636.7575,1620.4436,1633.0938,3851.0
2020-06-12 10:05:00,1648.62,1652.98,1648.61,1650.99,1700.0,1628.0476,1632.3531,1628.0377,1630.388,1700.0
2020-06-12 10:10:00,1651.29,1654.97,1644.51,1644.52,2011.0,1630.6842,1634.3183,1623.9888,1623.9987,2011.0
2020-06-12 10:15:00,1646.27,1647.01,1644.72,1644.85,1100.0,1625.7269,1626.4576,1624.1962,1624.3246,1100.0
2020-06-12 10:20:00,1647.98,1653.09,1647.98,1652.0,2100.0,1627.4155,1632.4618,1627.4155,1631.3854,2100.0
2020-06-12 10:25:00,1653.22,1653.22,1639.25,1639.25,1700.0,1632.5902,1632.5902,1618.7945,1618.7945,1700.0
2020-06-12 10:30:00,1641.34,1644.86,1637.85,1639.47,1886.0,1620.8584,1624.3345,1617.4119,1619.0117,1886.0
2020-06-12 10:35:00,1639.48,1639.66,1632.3,1634.51,1800.0,1619.0216,1619.1994,1611.9312,1614.1136,1800.0
2020-06-12 10:40:00,1631.34,1635.59,1630.1,1634.0,2600.0,1610.9832,1615.1801,1609.7587,1613.61,2600.0
2020-06-12 10:45:00,1628.01,1632.28,1625.01,1625.37,2300.0,1607.6947,1611.9115,1604.7322,1605.0877,2300.0
2020-06-12 10:50:00,1625.18,1625.19,1617.6,1618.98,2242.0,1604.9001,1604.9099,1597.4146,1598.7774,2242.0
2020-06-12 10:55:00,1619.85,1623.76,1615.2,1617.86,2200.0,1599.6366,1603.4978,1595.0446,1597.6714,2200.0
2020-06-12 11:00:00,1613.02,1614.58,1600.61,1602.83,6951.0,1592.8918,1594.4323,1580.6366,1582.8289,6951.0
2020-06-12 11:05:00,1603.88,1614.55,1603.87,1610.22,3945.0,1583.8658,1594.4027,1583.856,1590.1267,3945.0
2020-06-12 11:10:00,1612.12,1612.9,1608.96,1611.89,3130.0,1592.003,1592.7733,1588.8825,1591.7759,3130.0
2020-06-12 11:15:00,1612.16,1612.17,1596.01,1598.59,2400.0,1592.0425,1592.0524,1576.0941,1578.6419,2400.0
2020-06-12 11:20:00,1599.44,1605.58,1596.29,1602.38,1869.0,1579.4812,1585.5446,1576.3706,1582.3846,1869.0
2020-06-12 11:25:00,1601.59,1607.01,1597.95,1605.1,2600.0,1581.6044,1586.9568,1578.0098,1585.0706,2600.0
2020-06-12 11:30:00,1601.63,1608.96,1595.2,1607.31,6135.0,1581.6439,1588.8825,1575.2942,1587.253,6135.0
2020-06-12 11:35:00,1611.04,1621.92,1610.0,1610.0,1900.0,1590.9365,1601.6807,1589.9095,1589.9095,1900.0
2020-06-12 11:40:00,1616.06,1618.22,1611.48,1611.48,400.0,1595.8939,1598.0269,1591.371,1591.371,400.0
2020-06-12 11:45:00,1614.62,1616.29,1614.45,1614.45,1000.0,1594.4718,1596.121,1594.3039,1594.3039,1000.0
2020-06-12 11:50:00,1612.08,1618.04,1608.59,1613.44,3700.0,1591.9635,1597.8491,1588.5171,1593.3065,3700.0
2020-06-12 11:55:00,1619.28,1621.98,1616.18,1619.43,1900.0,1599.0737,1601.74,1596.0124,1599.2218,1900.0
2020-06-12 12:00:00,1619.68,1624.57,1619.64,1623.63,1414.0,1599.4687,1604.2977,1599.4292,1603.3694,1414.0
2020-06-12 12:05:00,1624.81,1627.55,1624.44,1624.44,1200.0,1604.5347,1607.2405,1604.1693,1604.1693,1200.0
2020-06-12 12:10:00,1625.22,1625.22,1618.41,1621.33,1400.0,1604.9396,1604.9396,1598.2145,1601.0981,1400.0
2020-06-12 12:15:00,1619.44,1622.57,1617.73,1622.56,1400.0,1599.2317,1602.3226,1597.543,1602.3127,1400.0
2020-06-12 12:20:00,1621.09,1624.27,1613.14,1613.14,1400.0,1600.8611,1604.0014,1593.0103,1593.0103,1400.0
2020-06-12 12:25:00,1612.47,1615.2,1610.83,1615.19,800.0,1592.3487,1595.0446,1590.7291,1595.0347,800.0
2020-06-12 12:30:00,1616.37,1616.37,1611.29,1612.0,1261.0,1596.2,1596.2,1591.1834,1591.8845,1261.0
2020-06-12 12:35:00,1613.58,1615.44,1602.52,1603.22,1687.0,1593.4448,1595.2816,1582.5228,1583.2141,1687.0
2020-06-12 12:40:00,1610.33,1612.02,1610.33,1612.02,200.0,1590.2354,1591.9043,1590.2354,1591.9043,200.0
2020-06-12 12:45:00,1605.69,1608.11,1604.31,1607.47,1600.0,1585.6533,1588.0431,1584.2905,1587.411,1600.0
2020-06-12 12:50:00,1609.94,1611.28,1609.88,1610.41,800.0,1589.8502,1591.1735,1589.791,1590.3144,800.0
2020-06-12 12:55:00,1616.02,1618.85,1615.37,1618.84,1300.0,1595.8544,1598.649,1595.2125,1598.6392,1300.0
2020-06-12 13:00:00,1618.4,1620.08,1618.35,1618.35,500.0,1598.2047,1599.8637,1598.1553,1598.1553,500.0
2020-06-12 13:05:00,1614.1,1614.1,1611.33,1611.35,300.0,1593.9583,1593.9583,1591.2229,1591.2426,300.0
2020-06-12 13:10:00,1614.11,1614.11,1604.41,1604.42,700.0,1593.9682,1593.9682,1584.3892,1584.3991,700.0
2020-06-12 13:15:00,1606.43,1606.44,1602.0,1603.86,1414.0,1586.384,1586.3939,1582.0093,1583.8461,1414.0
2020-06-12 13:20:00,1608.08,1609.64,1600.19,1602.57,900.0,1588.0134,1589.554,1580.2219,1582.5722,900.0
2020-06-12 13:25:00,1602.01,1606.51,1600.46,1600.46,1400.0,1582.0192,1586.463,1580.4885,1580.4885,1400.0
2020-06-12 13:30:00,1602.49,1603.58,1591.34,1595.28,3921.0,1582.4932,1583.5696,1571.4823,1575.3732,3921.0
2020-06-12 13:35:00,1595.14,1595.75,1587.71,1587.71,5009.0,1575.2349,1575.8373,1567.8976,1567.8976,5009.0
2020-06-12 13:40:00,1588.34,1594.47,1584.79,1587.41,4099.0,1568.5198,1574.5733,1565.0141,1567.6014,4099.0
2020-06-12 13:45:00,1585.19,1585.44,1576.0,1577.32,7061.0,1565.4091,1565.6559,1556.3337,1557.6373,7061.0
2020-06-12 13:50:00,1582.68,1582.69,1572.84,1572.84,2245.0,1562.9304,1562.9403,1553.2132,1553.2132,2245.0
2020-06-12 13:55:00,1578.58,1586.83,1578.58,1582.48,2200.0,1558.8816,1567.0286,1558.8816,1562.7329,2200.0
2020-06-12 14:00:00,1582.19,1591.19,1582.18,1587.58,1809.0,1562.4465,1571.3342,1562.4366,1567.7692,1809.0
2020-06-12 14:05:00,1585.39,1590.76,1582.86,1590.76,2200.0,1565.6066,1570.9096,1563.1081,1570.9096,2200.0
2020-06-12 14:10:00,1590.0,1599.97,1587.77,1595.12,2100.0,1570.159,1580.0046,1567.9569,1575.2152,2100.0
2020-06-12 14:15:00,1592.01,1597.91,1588.38,1595.71,2582.0,1572.144,1577.9703,1568.5593,1575.7978,2582.0
2020-06-12 14:20:00,1591.01,1598.32,1584.99,1598.31,1918.0,1571.1564,1578.3752,1565.2116,1578.3654,1918.0
2020-06-12 14:25:00,1596.43,1600.62,1593.33,1600.25,2270.0,1576.5088,1580.6465,1573.4475,1580.2811,2270.0
2020-06-12 14:30:00,1601.64,1605.02,1601.18,1603.43,1447.0,1581.6538,1584.9916,1581.1995,1583.4215,1447.0
2020-06-12 14:35:00,1601.15,1602.38,1598.53,1598.76,1089.0,1581.1699,1582.3846,1578.5826,1578.8097,1089.0
2020-06-12 14:40:00,1596.74,1596.74,1589.83,1591.19,900.0,1576.8149,1576.8149,1569.9912,1571.3342,900.0
2020-06-12 14:45:00,1596.03,1599.4,1591.83,1592.02,2929.0,1576.1138,1579.4417,1571.9662,1572.1538,2929.0
2020-06-12 14:50:00,1595.56,1599.83,1595.55,1599.83,949.0,1575.6497,1579.8664,1575.6398,1579.8664,949.0
2020-06-12 14:55:00,1597.79,1598.23,1593.58,1598.23,1025.0,1577.8518,1578.2863,1573.6944,1578.2863,1025.0
2020-06-12 15:00:00,1600.11,1604.4,1600.1,1602.38,900.0,1580.1429,1584.3794,1580.133,1582.3846,900.0
2020-06-12 15:05:00,1602.83,1607.31,1601.93,1605.04,1651.0,1582.8289,1587.253,1581.9402,1585.0114,1651.0
2020-06-12 15:10:00,1603.43,1604.76,1603.43,1603.98,1102.0,1583.4215,1584.7349,1583.4215,1583.9646,1102.0
2020-06-12 15:15:00,1605.14,1606.28,1600.51,1604.73,4231.0,1585.1101,1586.2359,1580.5379,1584.7052,4231.0
2020-06-12 15:20:00,1606.16,1606.16,1598.26,1599.32,1780.0,1586.1174,1586.1174,1578.316,1579.3627,1780.0
2020-06-12 15:25:00,1600.55,1610.57,1600.55,1610.33,4698.0,1580.5774,1590.4724,1580.5774,1590.2354,4698.0
2020-06-12 15:30:00,1609.73,1610.23,1606.56,1608.04,4800.0,1589.6428,1590.1366,1586.5124,1587.9739,4800.0
2020-06-12 15:35:00,1610.64,1617.08,1609.58,1617.08,3711.0,1590.5415,1596.9011,1589.4947,1596.9011,3711.0
2020-06-12 15:40:00,1614.79,1619.08,1614.78,1618.53,2692.0,1594.6397,1598.8762,1594.6298,1598.333,2692.0
2020-06-12 15:45:00,1619.1,1624.87,1618.84,1624.78,6135.0,1598.8959,1604.5939,1598.6392,1604.505,6135.0
2020-06-12 15:50:00,1623.89,1627.94,1621.36,1623.43,6304.0,1603.6261,1607.6256,1601.1277,1603.1719,6304.0
2020-06-12 15:55:00,1623.63,1627.75,1621.91,1624.96,10205.0,1603.3694,1607.438,1601.6709,1604.6828,10205.0
2020-06-15 09:30:00,1567.66,1582.47,1555.01,1564.35,12528.0,1548.0978,1562.723,1535.6057,1544.8291,12528.0
2020-06-15 09:35:00,1564.27,1578.19,1563.04,1577.25,2175.0,1544.7501,1558.4964,1543.5355,1557.5681,2175.0
2020-06-15 09:40:00,1575.28,1584.92,1575.28,1584.92,3213.0,1555.6227,1565.1424,1555.6227,1565.1424,3213.0
2020-06-15 09:45:00,1584.49,1590.0,1584.49,1590.0,1618.0,1564.7178,1570.159,1564.7178,1570.159,1618.0
2020-06-15 09:50:00,1582.77,1586.89,1579.53,1586.89,1616.0,1563.0193,1567.0879,1559.8197,1567.0879,1616.0
2020-06-15 09:55:00,1586.19,1586.2,1582.35,1583.66,1800.0,1566.3966,1566.4065,1562.6045,1563.8982,1800.0
2020-06-15 10:00:00,1583.07,1587.31,1578.08,1586.55,3550.0,1563.3155,1567.5026,1558.3878,1566.7521,3550.0
2020-06-15 10:05:00,1587.7,1595.14,1587.63,1591.06,2941.0,1567.8877,1575.2349,1567.8186,1571.2058,2941.0
2020-06-15 10:10:00,1591.5,1597.01,1591.5,1592.7,1900.0,1571.6403,1577.0816,1571.6403,1572.8254,1900.0
2020-06-15 10:15:00,1587.51,1591.89,1587.39,1591.33,1600.0,1567.7001,1572.0255,1567.5816,1571.4725,1600.0
2020-06-15 10:20:00,1592.14,1592.14,1580.0,1581.55,1983.0,1572.2723,1572.2723,1560.2838,1561.8145,1983.0
2020-06-15 10:25:00,1583.02,1585.74,1580.4,1585.37,1200.0,1563.2661,1565.9522,1560.6788,1565.5868,1200.0
2020-06-15 10:30:00,1585.13,1585.15,1585.13,1585.15,200.0,1565.3498,1565.3696,1565.3498,1565.3696,200.0
2020-06-15 10:35:00,1585.25,1585.54,1581.78,1581.79,800.0,1565.4683,1565.7547,1562.0416,1562.0515,800.0
2020-06-15 10:40:00,1580.69,1580.69,1575.04,1580.65,1100.0,1560.9652,1560.9652,1555.3857,1560.9257,1100.0
2020-06-15 10:45:00,1581.0,1594.01,1580.99,1593.18,1900.0,1561.2714,1574.119,1561.2615,1573.2994,1900.0
2020-06-15 10:50:00,1588.47,1593.96,1587.01,1593.96,412.0,1568.6481,1574.0696,1567.2064,1574.0696,412.0
2020-06-15 10:55:00,1588.93,1591.21,1586.16,1588.51,7300.0,1569.1024,1571.3539,1566.367,1568.6876,7300.0
2020-06-15 11:00:00,1587.93,1599.39,1587.58,1599.38,1300.0,1568.1149,1579.4319,1567.7692,1579.422,1300.0
2020-06-15 11:05:00,1601.87,1601.88,1597.86,1598.94,950.0,1581.8809,1581.8908,1577.921,1578.9875,950.0
2020-06-15 11:10:00,1598.99,1607.2,1598.99,1607.19,2300.0,1579.0369,1587.1444,1579.0369,1587.1345,2300.0
2020-06-15 11:15:00,1607.65,1611.95,1601.96,1603.65,1115.0,1587.5888,1591.8351,1581.9698,1583.6387,1115.0
2020-06-15 11:20:00,1601.44,1602.37,1596.48,1602.37,1500.0,1581.4563,1582.3747,1576.5582,1582.3747,1500.0
2020-06-15 11:25:00,1603.58,1603.58,1594.83,1594.83,1092.0,1583.5696,1583.5696,1574.9288,1574.9288,1092.0
2020-06-15 11:30:00,1600.3,1603.74,1597.57,1598.07,500.0,1580.3305,1583.7276,1577.6346,1578.1283,500.0
2020-06-15 11:35:00,1601.43,1601.44,1599.81,1599.88,300.0,1581.4464,1581.4563,1579.8466,1579.9158,300.0
2020-06-15 11:40:00,1600.2,1603.29,1597.1,1598.83,1200.0,1580.2318,1583.2832,1577.1704,1578.8789,1200.0
2020-06-15 11:45:00,1596.95,1597.16,1595.17,1595.18,905.0,1577.0223,1577.2297,1575.2645,1575.2744,905.0
2020-06-15 11:50:00,1592.29,1592.29,1592.06,1592.06,200.0,1572.4205,1572.4205,1572.1933,1572.1933,200.0
2020-06-15 11:55:00,1588.7,1595.04,1588.7,1595.04,453.0,1568.8753,1575.1362,1568.8753,1575.1362,453.0
2020-06-15 12:00:00,1592.0,1597.16,1591.27,1597.16,1708.0,1572.1341,1577.2297,1571.4132,1577.2297,1708.0
2020-06-15 12:05:00,1601.3,1601.3,1601.29,1601.3,100.0,1581.318,1581.318,1581.3082,1581.318,100.0
2020-06-15 12:10:00,1599.18,1600.34,1599.18,1600.0,602.0,1579.2245,1580.37,1579.2245,1580.0343,602.0
2020-06-15 12:15:00,1601.14,1601.15,1600.99,1601.1,400.0,1581.16,1581.1699,1581.0119,1581.1205,400.0
2020-06-15 12:20:00,1601.38,1602.65,1601.38,1601.46,400.0,1581.397,1582.6512,1581.397,1581.476,400.0
2020-06-15 12:25:00,1602.69,1603.29,1601.38,1602.48,1675.0,1582.6907,1583.2832,1581.397,1582.4833,1675.0
2020-06-15 12:30:00,1602.34,1605.42,1602.34,1605.27,1615.0,1582.3451,1585.3866,1582.3451,1585.2385,1615.0
2020-06-15 12:35:00,1608.62,1612.45,1607.65,1607.65,1000.0,1588.5467,1592.3289,1587.5888,1587.5888,1000.0
2020-06-15 12:40:00,1609.71,1609.71,1609.7,1609.71,100.0,1589.6231,1589.6231,1589.6132,1589.6231,100.0
2020-06-15 12:45:00,1609.7,1609.7,1609.7,1609.7,100.0,1589.6132,1589.6132,1589.6132,1589.6132,100.0
2020-06-15 12:50:00,1611.05,1616.95,1609.51,1616.73,1500.0,1590.9464,1596.7727,1589.4256,1596.5555,1500.0
2020-06-15 12:55:00,1616.44,1618.48,1616.44,1618.47,500.0,1596.2691,1598.2837,1596.2691,1598.2738,500.0
2020-06-15 13:00:00,1618.85,1621.46,1616.13,1621.46,1455.0,1598.649,1601.2265,1595.963,1601.2265,1455.0
2020-06-15 13:05:00,1621.08,1624.86,1621.08,1624.26,1015.0,1600.8512,1604.584,1600.8512,1603.9915,1015.0
2020-06-15 13:10:00,1625.88,1635.69,1625.88,1629.78,3900.0,1605.5913,1615.2789,1605.5913,1609.4426,3900.0
2020-06-15 13:15:00,1630.08,1631.92,1626.88,1629.16,2629.0,1609.7389,1611.5559,1606.5788,1608.8304,2629.0
2020-06-15 13:20:00,1631.38,1631.38,1626.71,1628.24,2050.0,1611.0227,1611.0227,1606.411,1607.9219,2050.0
2020-06-15 13:25:00,1628.46,1629.88,1626.73,1629.16,616.0,1608.1391,1609.5414,1606.4307,1608.8304,616.0
2020-06-15 13:30:00,1629.14,1639.77,1628.77,1634.24,6100.0,1608.8106,1619.308,1608.4453,1613.847,6100.0
2020-06-15 13:35:00,1634.89,1639.83,1634.7,1638.22,2800.0,1614.4889,1619.3672,1614.3013,1617.7773,2800.0
2020-06-15 13:40:00,1637.48,1639.4,1632.69,1636.82,4205.0,1617.0466,1618.9426,1612.3163,1616.3948,4205.0
2020-06-15 13:45:00,1633.32,1633.9,1629.16,1629.16,2295.0,1612.9385,1613.5112,1608.8304,1608.8304,2295.0
2020-06-15 13:50:00,1629.92,1633.79,1629.4,1629.48,1300.0,1609.5809,1613.4026,1609.0674,1609.1464,1300.0
2020-06-15 13:55:00,1629.44,1630.62,1629.02,1630.0,600.0,1609.1069,1610.2722,1608.6921,1609.6599,600.0
2020-06-15 14:00:00,1629.66,1642.63,1629.66,1641.19,2656.0,1609.3241,1622.1323,1609.3241,1620.7103,2656.0
2020-06-15 14:05:00,1644.99,1649.32,1644.8,1645.56,1950.0,1624.4628,1628.7388,1624.2752,1625.0257,1950.0
2020-06-15 14:10:00,1645.74,1649.05,1643.27,1647.71,3002.0,1625.2035,1628.4722,1622.7643,1627.1489,3002.0
2020-06-15 14:15:00,1648.83,1659.18,1648.83,1656.98,400.0,1628.2549,1638.4758,1628.2549,1636.3032,400.0
2020-06-15 14:20:00,1655.41,1664.93,1644.42,1644.43,13066.0,1634.7528,1644.154,1623.9,1623.9098,13066.0
2020-06-15 14:25:00,1646.38,1646.39,1635.0,1645.76,2400.0,1625.8355,1625.8454,1614.5975,1625.2232,2400.0
2020-06-15 14:30:00,1645.49,1645.49,1637.02,1638.34,1000.0,1624.9566,1624.9566,1616.5923,1617.8958,1000.0
2020-06-15 14:35:00,1639.24,1651.83,1639.24,1648.76,1642.0,1618.7846,1631.2175,1618.7846,1628.1858,1642.0
2020-06-15 14:40:00,1646.18,1650.59,1641.91,1643.21,3240.0,1625.638,1629.993,1621.4213,1622.7051,3240.0
2020-06-15 14:45:00,1645.19,1651.74,1645.19,1645.48,800.0,1624.6604,1631.1286,1624.6604,1624.9467,800.0
2020-06-15 14:50:00,1647.24,1650.54,1640.89,1640.89,1000.0,1626.6848,1629.9436,1620.414,1620.414,1000.0
2020-06-15 14:55:00,1640.89,1640.89,1640.89,1640.89,0.0,1620.414,1620.414,1620.414,1620.414,0.0
2020-06-15 15:00:00,1645.76,1646.6,1645.76,1645.93,300.0,1625.2232,1626.0528,1625.2232,1625.3911,300.0
2020-06-15 15:05:00,1644.84,1646.04,1643.47,1645.96,1010.0,1624.3147,1625.4997,1622.9618,1625.4207,1010.0
2020-06-15 15:10:00,1646.0,1647.49,1643.84,1644.35,1700.0,1625.4602,1626.9317,1623.3272,1623.8308,1700.0
2020-06-15 15:15:00,1647.92,1649.01,1645.48,1645.49,1843.0,1627.3563,1628.4327,1624.9467,1624.9566,1843.0
2020-06-15 15:20:00,1644.27,1644.33,1637.84,1642.63,4507.0,1623.7518,1623.8111,1617.4021,1622.1323,4507.0
2020-06-15 15:25:00,1645.36,1645.36,1638.0,1640.72,2800.0,1624.8282,1624.8282,1617.5601,1620.2461,2800.0
2020-06-15 15:30:00,1640.0,1643.14,1637.04,1642.56,6795.0,1619.5351,1622.6359,1616.6121,1622.0632,6795.0
2020-06-15 15:35:00,1643.05,1646.4,1639.08,1642.18,4852.0,1622.5471,1625.8553,1618.6266,1621.6879,4852.0
2020-06-15 15:40:00,1641.62,1646.3,1641.48,1646.15,3628.0,1621.1349,1625.7565,1620.9966,1625.6084,3628.0
2020-06-15 15:45:00,1642.62,1651.15,1642.62,1646.23,5338.0,1622.1224,1630.546,1622.1224,1625.6874,5338.0
2020-06-15 15:50:00,1646.92,1652.6,1646.35,1648.93,2470.0,1626.3688,1631.9779,1625.8059,1628.3537,2470.0
2020-06-15 15:55:00,1647.54,1653.17,1647.53,1651.14,11936.0,1626.981,1632.5408,1626.9712,1630.5361,11936.0
2020-06-16 09:30:00,1716.32,1721.85,1703.0,1715.92,13133.0,1694.9028,1700.3637,1681.749,1694.5077,13133.0
2020-06-16 09:35:00,1708.03,1713.75,1704.71,1705.62,2870.0,1686.7162,1692.3648,1683.4376,1684.3363,2870.0
2020-06-16 09:40:00,1705.02,1714.17,1701.03,1701.18,3000.0,1683.7438,1692.7796,1679.8035,1679.9517,3000.0
2020-06-16 09:45:00,1703.87,1705.69,1693.68,1697.18,6653.0,1682.6081,1684.4054,1672.5453,1676.0016,6653.0
2020-06-16 09:50:00,1693.78,1698.08,1690.27,1698.07,3938.0,1672.644,1676.8904,1669.1778,1676.8805,3938.0
2020-06-16 09:55:00,1699.46,1704.81,1698.07,1704.66,3500.0,1678.2531,1683.5364,1676.8805,1683.3883,3500.0
2020-06-16 10:00:00,1704.87,1709.1,1701.96,1705.35,5867.0,1683.5956,1687.7728,1680.7219,1684.0696,5867.0
2020-06-16 10:05:00,1706.75,1713.71,1706.75,1710.96,2600.0,1685.4522,1692.3253,1685.4522,1689.6096,2600.0
2020-06-16 10:10:00,1708.67,1712.78,1708.66,1709.16,1362.0,1687.3482,1691.4069,1687.3383,1687.8321,1362.0
2020-06-16 10:15:00,1709.62,1712.74,1708.5,1709.28,4844.0,1688.2864,1691.3674,1687.1803,1687.9506,4844.0
2020-06-16 10:20:00,1708.71,1708.93,1704.3,1707.39,2300.0,1687.3877,1687.605,1683.0327,1686.0842,2300.0
2020-06-16 10:25:00,1710.61,1712.66,1708.67,1710.08,1100.0,1689.264,1691.2884,1687.3482,1688.7406,1100.0
2020-06-16 10:30:00,1712.98,1712.98,1709.05,1710.27,1200.0,1691.6044,1691.6044,1687.7235,1688.9282,1200.0
2020-06-16 10:35:00,1709.06,1713.0,1704.7,1705.76,17017.0,1687.7333,1691.6242,1683.4278,1684.4745,17017.0
2020-06-16 10:40:00,1705.52,1706.4,1700.0,1700.0,4100.0,1684.2375,1685.1065,1678.7864,1678.7864,4100.0
2020-06-16 10:45:00,1698.93,1705.15,1696.74,1702.74,4170.0,1677.7298,1683.8721,1675.5671,1681.4922,4170.0
2020-06-16 10:50:00,1702.74,1703.29,1672.5,1672.5,4051.0,1681.4922,1682.0353,1651.6296,1651.6296,4051.0
2020-06-16 10:55:00,1672.77,1675.41,1662.34,1666.18,8804.0,1651.8962,1654.5033,1641.5963,1645.3884,8804.0
2020-06-16 11:00:00,1661.41,1661.41,1642.85,1650.71,9005.0,1640.678,1640.678,1622.3496,1630.1115,9005.0
2020-06-16 11:05:00,1649.94,1658.57,1643.3,1648.25,6240.0,1629.3511,1637.8734,1622.7939,1627.6822,6240.0
2020-06-16 11:10:00,1652.09,1652.09,1641.75,1644.54,4426.0,1631.4743,1631.4743,1621.2633,1624.0185,4426.0
2020-06-16 11:15:00,1647.37,1657.4,1645.6,1648.13,5403.0,1626.8132,1636.718,1625.0652,1627.5637,5403.0
2020-06-16 11:20:00,1646.95,1662.25,1645.74,1662.25,2950.0,1626.3984,1641.5075,1625.2035,1641.5075,2950.0
2020-06-16 11:25:00,1664.33,1664.33,1662.0,1664.02,600.0,1643.5615,1643.5615,1641.2606,1643.2554,600.0
2020-06-16 11:30:00,1667.76,1672.46,1663.22,1670.46,2104.0,1646.9487,1651.5901,1642.4654,1649.615,2104.0
2020-06-16 11:35:00,1670.19,1672.0,1664.0,1664.0,1300.0,1649.3484,1651.1358,1643.2356,1643.2356,1300.0
2020-06-16 11:40:00,1666.0,1667.9,1666.0,1667.9,1623.0,1645.2107,1647.087,1645.2107,1647.087,1623.0
2020-06-16 11:45:00,1671.56,1674.98,1670.95,1674.98,700.0,1650.7013,1654.0786,1650.0989,1654.0786,700.0
2020-06-16 11:50:00,1675.47,1675.47,1673.21,1674.12,750.0,1654.5625,1654.5625,1652.3307,1653.2293,750.0
2020-06-16 11:55:00,1671.65,1671.65,1668.41,1669.0,500.0,1650.7902,1650.7902,1647.5906,1648.1732,500.0
2020-06-16 12:00:00,1668.91,1668.96,1668.9,1668.91,400.0,1648.0844,1648.1337,1648.0745,1648.0844,400.0
2020-06-16 12:05:00,1661.79,1661.79,1660.7,1661.71,900.0,1641.0532,1641.0532,1639.9768,1640.9742,900.0
2020-06-16 12:10:00,1663.79,1664.0,1661.87,1662.57,1300.0,1643.0283,1643.2356,1641.1322,1641.8235,1300.0
2020-06-16 12:15:00,1667.03,1667.08,1664.28,1665.44,700.0,1646.2278,1646.2772,1643.5121,1644.6577,700.0
2020-06-16 12:20:00,1662.17,1664.34,1657.62,1658.08,3750.0,1641.4285,1643.5714,1636.9352,1637.3895,3750.0
2020-06-16 12:25:00,1660.48,1667.1,1660.48,1667.1,900.0,1639.7596,1646.2969,1639.7596,1646.2969,900.0
2020-06-16 12:30:00,1666.16,1674.81,1666.16,1673.59,1625.0,1645.3687,1653.9107,1645.3687,1652.706,1625.0
2020-06-16 12:35:00,1674.01,1674.29,1672.99,1674.29,2691.0,1653.1207,1653.3972,1652.1134,1653.3972,2691.0
2020-06-16 12:40:00,1673.53,1676.5,1672.99,1674.0,1653.0,1652.6467,1655.5796,1652.1134,1653.1108,1653.0
2020-06-16 12:45:00,1675.65,1676.17,1675.03,1676.16,900.0,1654.7403,1655.2538,1654.128,1655.2439,900.0
2020-06-16 12:50:00,1676.55,1676.98,1675.08,1675.08,550.0,1655.629,1656.0537,1654.1774,1654.1774,550.0
2020-06-16 12:55:00,1675.03,1678.49,1674.0,1674.7,4393.0,1654.128,1657.5448,1653.1108,1653.8021,4393.0
2020-06-16 13:00:00,1675.0,1676.96,1674.61,1675.18,700.0,1654.0984,1656.0339,1653.7132,1654.2761,700.0
2020-06-16 13:05:00,1673.01,1675.01,1672.0,1673.9,2754.0,1652.1332,1654.1082,1651.1358,1653.0121,2754.0
2020-06-16 13:10:00,1673.89,1674.4,1673.89,1674.07,400.0,1653.0022,1653.5059,1653.0022,1653.18,400.0
2020-06-16 13:15:00,1672.45,1673.87,1671.83,1673.87,700.0,1651.5802,1652.9825,1650.9679,1652.9825,700.0
2020-06-16 13:20:00,1678.97,1678.97,1677.23,1677.24,240.0,1658.0188,1658.0188,1656.3005,1656.3104,240.0
2020-06-16 13:25:00,1677.03,1679.01,1677.03,1679.0,200.0,1656.103,1658.0583,1656.103,1658.0485,200.0
2020-06-16 13:30:00,1677.83,1678.75,1674.31,1674.32,1204.0,1656.8931,1657.8016,1653.417,1653.4269,1204.0
2020-06-16 13:35:00,1673.14,1677.41,1671.3,1671.31,1054.0,1652.2616,1656.4783,1650.4445,1650.4544,1054.0
2020-06-16 13:40:00,1673.88,1673.88,1671.0,1673.81,800.0,1652.9923,1652.9923,1650.1483,1652.9232,800.0
2020-06-16 13:45:00,1671.96,1671.97,1671.96,1671.96,300.0,1651.0963,1651.1062,1651.0963,1651.0963,300.0
2020-06-16 13:50:00,1672.86,1673.63,1670.43,1671.0,1300.0,1651.9851,1652.7455,1649.5854,1650.1483,1300.0
2020-06-16 13:55:00,1670.92,1671.26,1670.91,1670.97,300.0,1650.0693,1650.405,1650.0594,1650.1187,300.0
2020-06-16 14:00:00,1672.23,1676.82,1672.23,1676.82,600.0,1651.3629,1655.8957,1651.3629,1655.8957,600.0
2020-06-16 14:05:00,1678.28,1679.42,1676.99,1678.47,1156.0,1657.3374,1658.4632,1656.0635,1657.5251,1156.0
2020-06-16 14:10:00,1678.51,1682.92,1678.51,1682.92,400.0,1657.5646,1661.9195,1657.5646,1661.9195,400.0
2020-06-16 14:15:00,1683.08,1683.89,1682.7,1682.71,500.0,1662.0775,1662.8774,1661.7023,1661.7122,500.0
2020-06-16 14:20:00,1683.01,1684.03,1674.12,1676.39,2501.0,1662.0084,1663.0157,1653.2293,1655.471,2501.0
2020-06-16 14:25:00,1678.8,1681.35,1678.8,1681.17,1500.0,1657.8509,1660.3691,1657.8509,1660.1914,1500.0
2020-06-16 14:30:00,1685.22,1685.22,1676.65,1676.65,1366.0,1664.1908,1664.1908,1655.7278,1655.7278,1366.0
2020-06-16 14:35:00,1675.58,1678.09,1675.58,1677.83,830.0,1654.6711,1657.1498,1654.6711,1656.8931,830.0
2020-06-16 14:40:00,1678.42,1678.71,1676.44,1677.79,2399.0,1657.4757,1657.7621,1655.5204,1656.8536,2399.0
2020-06-16 14:45:00,1676.89,1679.74,1675.87,1678.14,1600.0,1655.9648,1658.7792,1654.9575,1657.1992,1600.0
2020-06-16 14:50:00,1680.39,1681.27,1678.8,1678.8,400.0,1659.4211,1660.2901,1657.8509,1657.8509,400.0
2020-06-16 14:55:00,1679.45,1679.45,1678.52,1678.85,400.0,1658.4928,1658.4928,1657.5744,1657.9003,400.0
2020-06-16 15:00:00,1676.84,1677.5,1674.8,1674.8,2333.0,1655.9154,1656.5672,1653.9009,1653.9009,2333.0
2020-06-16 15:05:00,1671.72,1672.03,1669.81,1670.2,1579.0,1650.8593,1651.1654,1648.9731,1649.3583,1579.0
2020-06-16 15:10:00,1669.81,1671.49,1669.81,1671.49,300.0,1648.9731,1650.6322,1648.9731,1650.6322,300.0
2020-06-16 15:15:00,1670.05,1670.92,1665.06,1665.06,1600.0,1649.2101,1650.0693,1644.2824,1644.2824,1600.0
2020-06-16 15:20:00,1666.22,1672.03,1666.22,1672.02,300.0,1645.4279,1651.1654,1645.4279,1651.1556,300.0
2020-06-16 15:25:00,1674.26,1674.86,1672.95,1673.82,1000.0,1653.3676,1653.9601,1652.0739,1652.9331,1000.0
2020-06-16 15:30:00,1672.8,1677.01,1671.0,1677.01,1706.0,1651.9258,1656.0833,1650.1483,1656.0833,1706.0
2020-06-16 15:35:00,1675.67,1675.67,1672.5,1673.41,2160.0,1654.76,1654.76,1651.6296,1652.5282,2160.0
2020-06-16 15:40:00,1674.15,1675.01,1670.05,1671.33,2215.0,1653.259,1654.1082,1649.2101,1650.4742,2215.0
2020-06-16 15:45:00,1671.67,1673.45,1671.09,1673.44,6400.0,1650.8099,1652.5677,1650.2372,1652.5578,6400.0
2020-06-16 15:50:00,1675.06,1676.58,1669.72,1670.41,3645.0,1654.1576,1655.6587,1648.8843,1649.5656,3645.0
2020-06-16 15:55:00,1670.64,1675.8,1669.36,1675.32,7476.0,1649.7928,1654.8884,1648.5287,1654.4144,7476.0
2020-06-17 09:30:00,1677.92,1678.58,1659.53,1666.16,6165.0,1656.9819,1657.6337,1638.8214,1645.3687,6165.0
2020-06-17 09:35:00,1663.7,1663.7,1656.99,1657.73,1400.0,1642.9394,1642.9394,1636.3131,1637.0439,1400.0
2020-06-17 09:40:00,1654.0,1660.08,1650.43,1660.08,3108.0,1633.3604,1639.3645,1629.835,1639.3645,3108.0
2020-06-17 09:45:00,1655.42,1655.63,1640.02,1645.42,1300.0,1634.7627,1634.9701,1619.5549,1624.8875,1300.0
2020-06-17 09:50:00,1644.51,1648.58,1644.32,1648.55,2377.0,1623.9888,1628.0081,1623.8012,1627.9784,2377.0
2020-06-17 09:55:00,1647.19,1647.2,1640.0,1640.29,1543.0,1626.6354,1626.6453,1619.5351,1619.8215,1543.0
2020-06-17 10:00:00,1642.87,1644.91,1641.09,1641.29,2300.0,1622.3693,1624.3838,1620.6115,1620.809,2300.0
2020-06-17 10:05:00,1638.0,1649.73,1637.78,1649.73,1982.0,1617.5601,1629.1437,1617.3428,1629.1437,1982.0
2020-06-17 10:10:00,1643.87,1645.17,1641.3,1641.31,700.0,1623.3568,1624.6406,1620.8189,1620.8288,700.0
2020-06-17 10:15:00,1643.26,1647.46,1638.2,1638.21,2280.0,1622.7544,1626.902,1617.7576,1617.7675,2280.0
2020-06-17 10:20:00,1641.36,1642.46,1638.16,1638.16,500.0,1620.8781,1621.9644,1617.7181,1617.7181,500.0
2020-06-17 10:25:00,1639.73,1640.49,1635.83,1640.49,2600.0,1619.2685,1620.019,1615.4172,1620.019,2600.0
2020-06-17 10:30:00,1640.49,1640.85,1640.49,1640.85,300.0,1620.019,1620.3745,1620.019,1620.3745,300.0
2020-06-17 10:35:00,1640.5,1642.22,1640.26,1641.27,1000.0,1620.0289,1621.7274,1619.7919,1620.7893,1000.0
2020-06-17 10:40:00,1641.68,1641.69,1636.14,1637.85,2511.0,1621.1942,1621.204,1615.7233,1617.4119,2511.0
2020-06-17 10:45:00,1637.56,1637.57,1636.01,1636.99,1884.0,1617.1256,1617.1354,1615.5949,1616.5627,1884.0
2020-06-17 10:50:00,1639.44,1644.09,1639.43,1643.21,1699.0,1618.9821,1623.5741,1618.9722,1622.7051,1699.0
2020-06-17 10:55:00,1644.48,1645.0,1642.84,1642.84,1800.0,1623.9592,1624.4727,1622.3397,1622.3397,1800.0
2020-06-17 11:00:00,1641.24,1641.75,1639.29,1639.29,600.0,1620.7596,1621.2633,1618.834,1618.834,600.0
2020-06-17 11:05:00,1641.23,1643.26,1638.61,1638.61,1513.0,1620.7498,1622.7544,1618.1625,1618.1625,1513.0
2020-06-17 11:10:00,1640.18,1640.19,1630.31,1631.79,1604.0,1619.7129,1619.7227,1609.966,1611.4276,1604.0
2020-06-17 11:15:00,1632.58,1635.29,1632.57,1634.48,900.0,1612.2077,1614.8839,1612.1978,1614.084,900.0
2020-06-17 11:20:00,1635.93,1635.93,1630.52,1631.84,400.0,1615.5159,1615.5159,1610.1734,1611.4769,400.0
2020-06-17 11:25:00,1632.12,1633.64,1632.11,1632.53,800.0,1611.7534,1613.2545,1611.7436,1612.1583,800.0
2020-06-17 11:30:00,1632.14,1635.14,1631.53,1634.68,1788.0,1611.7732,1614.7358,1611.1708,1614.2815,1788.0
2020-06-17 11:35:00,1634.86,1634.86,1632.02,1633.84,400.0,1614.4593,1614.4593,1611.6547,1613.452,400.0
2020-06-17 11:40:00,1632.31,1636.53,1632.31,1634.53,1100.0,1611.9411,1616.1084,1611.9411,1614.1334,1100.0
2020-06-17 11:45:00,1634.66,1638.83,1634.65,1638.83,1600.0,1614.2618,1618.3797,1614.2519,1618.3797,1600.0
2020-06-17 11:50:00,1640.62,1640.75,1633.05,1633.06,1417.0,1620.1474,1620.2758,1612.6718,1612.6817,1417.0
2020-06-17 11:55:00,1635.75,1637.7,1635.73,1636.23,600.0,1615.3382,1617.2638,1615.3184,1615.8122,600.0
2020-06-17 12:00:00,1634.53,1636.03,1634.1,1634.1,1720.0,1614.1334,1615.6147,1613.7087,1613.7087,1720.0
2020-06-17 12:05:00,1635.07,1635.07,1633.01,1633.01,800.0,1614.6666,1614.6666,1612.6323,1612.6323,800.0
2020-06-17 12:10:00,1631.11,1634.54,1631.11,1634.54,2199.0,1610.7561,1614.1433,1610.7561,1614.1433,2199.0
2020-06-17 12:15:00,1632.62,1633.21,1631.32,1632.85,2700.0,1612.2472,1612.8298,1610.9634,1612.4743,2700.0
2020-06-17 12:20:00,1631.91,1631.91,1626.01,1628.65,2543.0,1611.5461,1611.5461,1605.7197,1608.3267,2543.0
2020-06-17 12:25:00,1628.41,1629.74,1627.2,1628.1,956.0,1608.0897,1609.4031,1606.8948,1607.7836,956.0
2020-06-17 12:30:00,1629.76,1630.94,1628.29,1630.35,4720.0,1609.4229,1610.5882,1607.9712,1610.0055,4720.0
2020-06-17 12:35:00,1629.38,1629.89,1628.03,1629.39,1405.0,1609.0476,1609.5513,1607.7145,1609.0575,1405.0
2020-06-17 12:40:00,1628.31,1628.42,1627.3,1628.4,1300.0,1607.991,1608.0996,1606.9936,1608.0799,1300.0
2020-06-17 12:45:00,1626.71,1627.86,1626.41,1626.42,2257.0,1606.411,1607.5466,1606.1147,1606.1246,2257.0
2020-06-17 12:50:00,1627.83,1631.77,1627.82,1631.77,1300.0,1607.517,1611.4078,1607.5071,1611.4078,1300.0
2020-06-17 12:55:00,1632.87,1635.01,1631.11,1631.11,1400.0,1612.4941,1614.6074,1610.7561,1610.7561,1400.0
2020-06-17 13:00:00,1630.68,1630.68,1630.6,1630.6,200.0,1610.3314,1610.3314,1610.2524,1610.2524,200.0
2020-06-17 13:05:00,1631.49,1637.74,1631.48,1635.47,1500.0,1611.1313,1617.3033,1611.1214,1615.0616,1500.0
2020-06-17 13:10:00,1635.52,1636.69,1634.96,1634.96,700.0,1615.111,1616.2664,1614.558,1614.558,700.0
2020-06-17 13:15:00,1636.0,1636.47,1635.0,1635.61,457.0,1615.585,1616.0492,1614.5975,1615.1999,457.0
2020-06-17 13:20:00,1635.7,1640.35,1635.7,1640.11,1200.0,1615.2888,1619.8808,1615.2888,1619.6437,1200.0
2020-06-17 13:25:00,1636.99,1639.42,1636.38,1639.42,800.0,1616.5627,1618.9624,1615.9603,1618.9624,800.0
2020-06-17 13:30:00,1639.19,1645.82,1639.19,1645.82,1200.0,1618.7352,1625.2825,1618.7352,1625.2825,1200.0
2020-06-17 13:35:00,1646.19,1649.81,1646.19,1648.39,1646.0,1625.6479,1629.2227,1625.6479,1627.8204,1646.0
2020-06-17 13:40:00,1648.31,1648.32,1644.69,1645.37,1624.0,1627.7414,1627.7513,1624.1666,1624.8381,1624.0
2020-06-17 13:45:00,1646.97,1646.97,1642.0,1645.01,1208.0,1626.4181,1626.4181,1621.5102,1624.4826,1208.0
2020-06-17 13:50:00,1642.83,1646.82,1642.83,1645.99,1000.0,1622.3298,1626.27,1622.3298,1625.4504,1000.0
2020-06-17 13:55:00,1644.52,1652.81,1644.51,1652.8,5836.0,1623.9987,1632.1853,1623.9888,1632.1754,5836.0
2020-06-17 14:00:00,1650.83,1652.74,1645.29,1645.3,2600.0,1630.23,1632.1161,1624.7591,1624.769,2600.0
2020-06-17 14:05:00,1646.02,1646.02,1642.0,1644.0,1200.0,1625.48,1625.48,1621.5102,1623.4852,1200.0
2020-06-17 14:10:00,1643.3,1644.99,1636.88,1642.98,2725.0,1622.7939,1624.4628,1616.4541,1622.4779,2725.0
2020-06-17 14:15:00,1642.13,1642.13,1640.2,1640.2,500.0,1621.6385,1621.6385,1619.7326,1619.7326,500.0
2020-06-17 14:20:00,1641.72,1641.73,1640.18,1641.7,1000.0,1621.2337,1621.2435,1619.7129,1621.2139,1000.0
2020-06-17 14:25:00,1641.01,1642.8,1635.6,1642.31,3000.0,1620.5325,1622.3002,1615.19,1621.8163,3000.0
2020-06-17 14:30:00,1642.45,1650.0,1640.96,1647.96,4200.0,1621.9545,1629.4103,1620.4831,1627.3958,4200.0
2020-06-17 14:35:00,1645.3,1651.92,1645.3,1651.92,300.0,1624.769,1631.3064,1624.769,1631.3064,300.0
2020-06-17 14:40:00,1652.08,1652.08,1648.9,1648.9,800.0,1631.4644,1631.4644,1628.3241,1628.3241,800.0
2020-06-17 14:45:00,1648.4,1652.13,1644.85,1649.21,4372.0,1627.8303,1631.5138,1624.3246,1628.6302,4372.0
2020-06-17 14:50:00,1648.83,1650.72,1647.24,1649.79,11882.0,1628.2549,1630.1213,1626.6848,1629.203,11882.0
2020-06-17 14:55:00,1651.73,1654.83,1650.26,1652.98,1400.0,1631.1187,1634.1801,1629.6671,1632.3531,1400.0
2020-06-17 15:00:00,1649.61,1649.76,1646.74,1646.74,1200.0,1629.0252,1629.1733,1626.191,1626.191,1200.0
2020-06-17 15:05:00,1645.41,1645.41,1643.85,1644.0,800.0,1624.8776,1624.8776,1623.3371,1623.4852,800.0
2020-06-17 15:10:00,1642.44,1642.44,1640.03,1640.35,700.0,1621.9447,1621.9447,1619.5647,1619.8808,700.0
2020-06-17 15:15:00,1639.96,1639.96,1637.5,1637.5,500.0,1619.4956,1619.4956,1617.0663,1617.0663,500.0
2020-06-17 15:20:00,1638.32,1640.28,1635.09,1635.18,1100.0,1617.8761,1619.8116,1614.6864,1614.7753,1100.0
2020-06-17 15:25:00,1636.33,1636.33,1632.65,1634.4,1096.0,1615.9109,1615.9109,1612.2768,1614.005,1096.0
2020-06-17 15:30:00,1630.01,1636.02,1629.59,1636.0,2000.0,1609.6698,1615.6048,1609.255,1615.585,2000.0
2020-06-17 15:35:00,1636.4,1636.61,1632.99,1636.38,1300.0,1615.98,1616.1874,1612.6126,1615.9603,1300.0
2020-06-17 15:40:00,1635.92,1636.18,1631.47,1632.8,2275.0,1615.506,1615.7628,1611.1116,1612.425,2275.0
2020-06-17 15:45:00,1633.62,1635.83,1629.65,1630.69,4911.0,1613.2347,1615.4172,1609.3143,1610.3413,4911.0
2020-06-17 15:50:00,1632.27,1639.08,1629.91,1630.77,4019.0,1611.9016,1618.6266,1609.571,1610.4203,4019.0
2020-06-17 15:55:00,1630.77,1638.54,1630.77,1638.54,4946.0,1610.4203,1618.0933,1610.4203,1618.0933,4946.0
2020-06-18 09:30:00,1622.4,1627.42,1604.9,1610.75,12403.0,1602.1547,1607.1121,1584.8731,1590.6501,12403.0
2020-06-18 09:35:00,1608.26,1608.26,1590.93,1606.6,15035.0,1588.1912,1588.1912,1571.0774,1586.5519,15035.0
2020-06-18 09:40:00,1606.22,1613.95,1605.12,1610.02,2600.0,1586.1766,1593.8102,1585.0904,1589.9292,2600.0
2020-06-18 09:45:00,1609.54,1612.71,1607.77,1609.79,2478.0,1589.4552,1592.5857,1587.7073,1589.7021,2478.0
2020-06-18 09:50:00,1612.58,1619.88,1612.58,1613.03,5483.0,1592.4573,1599.6662,1592.4573,1592.9017,5483.0
2020-06-18 09:55:00,1612.61,1612.62,1605.43,1606.96,3176.0,1592.4869,1592.4968,1585.3965,1586.9074,3176.0
2020-06-18 10:00:00,1611.21,1615.35,1611.01,1615.34,1573.0,1591.1044,1595.1927,1590.9069,1595.1828,1573.0
2020-06-18 10:05:00,1615.04,1625.94,1615.03,1625.93,1800.0,1594.8866,1605.6506,1594.8767,1605.6407,1800.0
2020-06-18 10:10:00,1623.25,1623.39,1616.21,1622.41,1637.0,1602.9941,1603.1324,1596.042,1602.1646,1637.0
2020-06-18 10:15:00,1621.28,1628.71,1621.27,1626.36,2400.0,1601.0487,1608.386,1601.0388,1606.0653,2400.0
2020-06-18 10:20:00,1631.24,1631.25,1622.06,1628.27,3350.0,1610.8844,1610.8943,1601.819,1607.9515,3350.0
2020-06-18 10:25:00,1628.02,1638.75,1627.66,1637.35,3511.0,1607.7046,1618.3007,1607.3491,1616.9182,3511.0
2020-06-18 10:30:00,1636.97,1647.65,1636.8,1647.65,5705.0,1616.5429,1627.0897,1616.375,1627.0897,5705.0
2020-06-18 10:35:00,1645.68,1658.0,1645.67,1650.0,7939.0,1625.1442,1637.3105,1625.1344,1629.4103,7939.0
2020-06-18 10:40:00,1649.85,1649.87,1644.49,1645.42,1000.0,1629.2622,1629.282,1623.9691,1624.8875,1000.0
2020-06-18 10:45:00,1645.67,1649.6,1643.94,1646.98,2497.0,1625.1344,1629.0153,1623.426,1626.428,2497.0
2020-06-18 10:50:00,1644.66,1646.18,1640.0,1640.0,1831.0,1624.137,1625.638,1619.5351,1619.5351,1831.0
2020-06-18 10:55:00,1639.24,1643.54,1639.24,1643.54,800.0,1618.7846,1623.0309,1618.7846,1623.0309,800.0
2020-06-18 11:00:00,1645.31,1645.32,1633.39,1633.59,3600.0,1624.7789,1624.7887,1613.0076,1613.2051,3600.0
2020-06-18 11:05:00,1633.62,1633.62,1627.82,1627.82,532.0,1613.2347,1613.2347,1607.5071,1607.5071,532.0
2020-06-18 11:10:00,1629.89,1630.01,1628.28,1628.28,621.0,1609.5513,1609.6698,1607.9614,1607.9614,621.0
2020-06-18 11:15:00,1628.28,1633.47,1628.28,1632.07,2100.0,1607.9614,1613.0866,1607.9614,1611.7041,2100.0
2020-06-18 11:20:00,1633.09,1633.09,1626.24,1626.48,1400.0,1612.7113,1612.7113,1605.9468,1606.1838,1400.0
2020-06-18 11:25:00,1628.43,1630.14,1622.53,1622.54,2900.0,1608.1095,1609.7982,1602.2831,1602.293,2900.0
2020-06-18 11:30:00,1619.68,1630.37,1619.68,1627.73,3849.0,1599.4687,1610.0253,1599.4687,1607.4182,3849.0
2020-06-18 11:35:00,1627.56,1627.56,1623.78,1625.0,700.0,1607.2504,1607.2504,1603.5175,1604.7223,700.0
2020-06-18 11:40:00,1626.34,1629.25,1625.21,1627.29,2899.0,1606.0456,1608.9193,1604.9297,1606.9837,2899.0
2020-06-18 11:45:00,1627.66,1631.76,1627.66,1631.52,1100.0,1607.3491,1611.3979,1607.3491,1611.1609,1100.0
2020-06-18 11:50:00,1629.69,1629.69,1626.32,1628.03,800.0,1609.3538,1609.3538,1606.0258,1607.7145,800.0
2020-06-18 11:55:00,1626.18,1626.18,1623.11,1623.12,400.0,1605.8876,1605.8876,1602.8559,1602.8658,400.0
2020-06-18 12:00:00,1625.68,1625.88,1618.04,1618.04,3989.0,1605.3938,1605.5913,1597.8491,1597.8491,3989.0
2020-06-18 12:05:00,1617.71,1622.96,1617.71,1622.95,1900.0,1597.5233,1602.7078,1597.5233,1602.6979,1900.0
2020-06-18 12:10:00,1621.65,1624.5,1621.33,1624.5,400.0,1601.4141,1604.2285,1601.0981,1604.2285,400.0
2020-06-18 12:15:00,1622.65,1623.99,1621.26,1622.23,1970.0,1602.4016,1603.7249,1601.029,1601.9869,1970.0
2020-06-18 12:20:00,1622.76,1623.49,1621.01,1621.51,1600.0,1602.5102,1603.2311,1600.7821,1601.2758,1600.0
2020-06-18 12:25:00,1622.98,1627.87,1621.36,1621.37,1500.0,1602.7275,1607.5565,1601.1277,1601.1376,1500.0
2020-06-18 12:30:00,1620.84,1621.3,1616.26,1619.6,6860.0,1600.6142,1601.0685,1596.0914,1599.3897,6860.0
2020-06-18 12:35:00,1618.12,1619.47,1613.47,1614.07,6179.0,1597.9281,1599.2613,1593.3362,1593.9287,6179.0
2020-06-18 12:40:00,1615.65,1615.66,1608.23,1608.72,5844.0,1595.489,1595.4988,1588.1616,1588.6454,5844.0
2020-06-18 12:45:00,1611.47,1616.17,1610.59,1615.97,2115.0,1591.3611,1596.0025,1590.4921,1595.805,2115.0
2020-06-18 12:50:00,1615.09,1617.32,1613.9,1617.31,1100.0,1594.936,1597.1381,1593.7608,1597.1283,1100.0
2020-06-18 12:55:00,1617.74,1617.98,1616.61,1617.38,1090.0,1597.5529,1597.7899,1596.437,1597.1974,1090.0
2020-06-18 13:00:00,1617.46,1617.57,1614.72,1616.27,3820.0,1597.2764,1597.385,1594.5706,1596.1012,3820.0
2020-06-18 13:05:00,1616.19,1616.75,1611.14,1613.29,2594.0,1596.0222,1596.5752,1591.0352,1593.1584,2594.0
2020-06-18 13:10:00,1613.62,1613.62,1613.61,1613.62,227.0,1593.4843,1593.4843,1593.4744,1593.4843,227.0
2020-06-18 13:15:00,1616.36,1620.51,1615.14,1619.5,5100.0,1596.1901,1600.2883,1594.9853,1599.2909,5100.0
2020-06-18 13:20:00,1617.52,1619.07,1617.52,1619.07,500.0,1597.3356,1598.8663,1597.3356,1598.8663,500.0
2020-06-18 13:25:00,1619.08,1629.91,1615.08,1626.13,7990.0,1598.8762,1609.571,1594.9261,1605.8382,7990.0
2020-06-18 13:30:00,1628.86,1630.62,1624.13,1629.1,10409.0,1608.5341,1610.2722,1603.8632,1608.7711,10409.0
2020-06-18 13:35:00,1629.93,1633.01,1627.75,1630.06,2959.0,1609.5908,1612.6323,1607.438,1609.7192,2959.0
2020-06-18 13:40:00,1630.2,1630.5,1628.65,1629.78,3277.0,1609.8574,1610.1537,1608.3267,1609.4426,3277.0
2020-06-18 13:45:00,1628.26,1630.15,1628.26,1629.83,2729.0,1607.9416,1609.808,1607.9416,1609.492,2729.0
2020-06-18 13:50:00,1629.77,1631.34,1626.8,1627.59,6900.0,1609.4328,1610.9832,1606.4998,1607.28,6900.0
2020-06-18 13:55:00,1627.23,1627.7,1626.96,1627.7,340.0,1606.9245,1607.3886,1606.6578,1607.3886,340.0
2020-06-18 14:00:00,1622.36,1623.01,1619.48,1619.48,400.0,1602.1152,1602.7571,1599.2712,1599.2712,400.0
2020-06-18 14:05:00,1617.7,1617.7,1616.7,1616.71,200.0,1597.5134,1597.5134,1596.5259,1596.5357,200.0
2020-06-18 14:10:00,1614.93,1618.79,1614.93,1618.32,1299.0,1594.778,1598.5898,1594.778,1598.1257,1299.0
2020-06-18 14:15:00,1617.12,1617.32,1615.09,1615.11,1143.0,1596.9406,1597.1381,1594.936,1594.9557,1143.0
2020-06-18 14:20:00,1616.93,1617.38,1615.08,1615.08,1200.0,1596.753,1597.1974,1594.9261,1594.9261,1200.0
2020-06-18 14:25:00,1615.33,1617.75,1615.12,1616.42,1400.0,1595.173,1597.5628,1594.9656,1596.2494,1400.0
2020-06-18 14:30:00,1617.25,1618.29,1616.97,1617.23,800.0,1597.069,1598.096,1596.7925,1597.0493,800.0
2020-06-18 14:35:00,1617.03,1618.03,1615.01,1615.01,1338.0,1596.8518,1597.8393,1594.857,1594.857,1338.0
2020-06-18 14:40:00,1615.67,1615.67,1614.27,1614.28,333.0,1595.5087,1595.5087,1594.1262,1594.1361,333.0
2020-06-18 14:45:00,1614.33,1614.34,1612.44,1614.33,400.0,1594.1854,1594.1953,1592.319,1594.1854,400.0
2020-06-18 14:50:00,1614.33,1614.33,1614.33,1614.33,0.0,1594.1854,1594.1854,1594.1854,1594.1854,0.0
2020-06-18 14:55:00,1612.69,1613.09,1608.4,1608.4,2600.0,1592.5659,1592.9609,1588.3294,1588.3294,2600.0
2020-06-18 15:00:00,1608.4,1608.97,1606.59,1608.2,1077.0,1588.3294,1588.8923,1586.542,1588.1319,1077.0
2020-06-18 15:05:00,1607.65,1608.26,1606.4,1607.56,1000.0,1587.5888,1588.1912,1586.3544,1587.4999,1000.0
2020-06-18 15:10:00,1609.74,1613.69,1608.53,1613.68,5311.0,1589.6527,1593.5534,1588.4578,1593.5436,5311.0
2020-06-18 15:15:00,1614.7,1618.47,1613.62,1618.46,1613.0,1594.5508,1598.2738,1593.4843,1598.2639,1613.0
2020-06-18 15:20:00,1618.45,1622.83,1616.95,1622.75,6368.0,1598.254,1602.5794,1596.7727,1602.5004,6368.0
2020-06-18 15:25:00,1621.84,1622.02,1619.96,1620.99,3513.0,1601.6017,1601.7795,1599.7452,1600.7623,3513.0
2020-06-18 15:30:00,1620.78,1626.68,1620.21,1625.55,3044.0,1600.555,1606.3813,1599.9921,1605.2654,3044.0
2020-06-18 15:35:00,1625.43,1626.97,1625.21,1626.25,4944.0,1605.1469,1606.6677,1604.9297,1605.9567,4944.0
2020-06-18 15:40:00,1626.98,1628.0,1625.52,1627.52,4925.0,1606.6776,1607.6849,1605.2358,1607.2109,4925.0
2020-06-18 15:45:00,1627.44,1628.23,1626.81,1627.5,4788.0,1607.1318,1607.912,1606.5097,1607.1911,4788.0
2020-06-18 15:50:00,1626.87,1629.25,1622.17,1625.61,16446.0,1606.569,1608.9193,1601.9276,1605.3247,16446.0
2020-06-18 15:55:00,1627.07,1629.92,1626.36,1628.12,18075.0,1606.7665,1609.5809,1606.0653,1607.8034,18075.0
2020-06-19 09:30:00,1650.85,1654.0,1635.07,1651.75,40254.0,1630.2497,1633.3604,1614.6666,1631.1385,40254.0
2020-06-19 09:35:00,1649.99,1652.23,1642.59,1642.59,3292.0,1629.4005,1631.6125,1622.0928,1622.0928,3292.0
2020-06-19 09:40:00,1640.0,1648.98,1639.95,1648.92,4846.0,1619.5351,1628.4031,1619.4857,1628.3438,4846.0
2020-06-19 09:45:00,1647.14,1647.15,1643.66,1645.44,1275.0,1626.586,1626.5959,1623.1494,1624.9072,1275.0
2020-06-19 09:50:00,1646.83,1649.0,1641.14,1641.24,3248.0,1626.2799,1628.4228,1620.6609,1620.7596,3248.0
2020-06-19 09:55:00,1641.09,1644.18,1636.44,1636.44,6651.0,1620.6115,1623.663,1616.0195,1616.0195,6651.0
2020-06-19 10:00:00,1639.29,1640.82,1638.05,1640.27,1462.0,1618.834,1620.3449,1617.6095,1619.8017,1462.0
2020-06-19 10:05:00,1640.83,1641.07,1638.2,1638.2,2000.0,1620.3548,1620.5918,1617.7576,1617.7576,2000.0
2020-06-19 10:10:00,1640.34,1640.52,1636.95,1637.99,3402.0,1619.8709,1620.0486,1616.5232,1617.5502,3402.0
2020-06-19 10:15:00,1636.02,1637.93,1636.02,1637.89,400.0,1615.6048,1617.4909,1615.6048,1617.4514,400.0
2020-06-19 10:20:00,1638.87,1639.93,1638.87,1639.61,900.0,1618.4192,1619.466,1618.4192,1619.15,900.0
2020-06-19 10:25:00,1638.1,1644.14,1638.1,1643.36,2900.0,1617.6588,1623.6235,1617.6588,1622.8532,2900.0
2020-06-19 10:30:00,1642.95,1643.54,1640.01,1640.01,1000.0,1622.4483,1623.0309,1619.545,1619.545,1000.0
2020-06-19 10:35:00,1641.0,1648.02,1640.49,1648.01,1100.0,1620.5226,1627.455,1620.019,1627.4452,1100.0
2020-06-19 10:40:00,1641.12,1647.36,1641.12,1647.36,3217.0,1620.6411,1626.8033,1620.6411,1626.8033,3217.0
2020-06-19 10:45:00,1647.12,1654.94,1645.93,1652.97,6575.0,1626.5663,1634.2887,1625.3911,1632.3433,6575.0
2020-06-19 10:50:00,1651.56,1652.57,1649.63,1652.0,1010.0,1630.9509,1631.9483,1629.0449,1631.3854,1010.0
2020-06-19 10:55:00,1650.0,1650.65,1647.91,1648.04,1125.0,1629.4103,1630.0522,1627.3464,1627.4748,1125.0
2020-06-19 11:00:00,1649.94,1651.29,1648.33,1651.28,1300.0,1629.3511,1630.6842,1627.7612,1630.6744,1300.0
2020-06-19 11:05:00,1651.54,1651.54,1649.81,1649.82,1000.0,1630.9311,1630.9311,1629.2227,1629.2326,1000.0
2020-06-19 11:10:00,1650.1,1650.1,1646.65,1648.8,500.0,1629.5091,1629.5091,1626.1021,1628.2253,500.0
2020-06-19 11:15:00,1650.69,1650.76,1648.88,1649.08,500.0,1630.0917,1630.1608,1628.3043,1628.5018,500.0
2020-06-19 11:20:00,1651.14,1653.0,1645.99,1650.03,1427.0,1630.5361,1632.3729,1625.4504,1629.44,1427.0
2020-06-19 11:25:00,1651.85,1657.5,1650.17,1654.11,3551.0,1631.2372,1636.8167,1629.5782,1633.469,3551.0
2020-06-19 11:30:00,1653.7,1653.78,1649.24,1652.0,1950.0,1633.0642,1633.1432,1628.6598,1631.3854,1950.0
2020-06-19 11:35:00,1653.27,1653.27,1651.6,1651.63,500.0,1632.6395,1632.6395,1630.9904,1631.02,500.0
2020-06-19 11:40:00,1651.9,1652.15,1650.4,1652.15,1027.0,1631.2866,1631.5335,1629.8053,1631.5335,1027.0
2020-06-19 11:45:00,1652.15,1655.69,1652.15,1655.69,600.0,1631.5335,1635.0293,1631.5335,1635.0293,600.0
2020-06-19 11:50:00,1653.12,1653.41,1653.12,1653.4,543.0,1632.4914,1632.7778,1632.4914,1632.7679,543.0
2020-06-19 11:55:00,1652.33,1652.53,1650.98,1652.53,2224.0,1631.7113,1631.9088,1630.3781,1631.9088,2224.0
2020-06-19 12:00:00,1651.37,1654.09,1650.0,1652.89,2410.0,1630.7632,1633.4493,1629.4103,1632.2643,2410.0
2020-06-19 12:05:00,1651.13,1653.83,1650.94,1653.83,7106.0,1630.5262,1633.1925,1630.3386,1633.1925,7106.0
2020-06-19 12:10:00,1653.83,1653.83,1644.87,1644.87,3295.0,1633.1925,1633.1925,1624.3443,1624.3443,3295.0
2020-06-19 12:15:00,1644.55,1644.55,1628.58,1629.98,8592.0,1624.0283,1624.0283,1608.2576,1609.6402,8592.0
2020-06-19 12:20:00,1633.38,1634.7,1628.9,1629.37,4430.0,1612.9977,1614.3013,1608.5736,1609.0378,4430.0
2020-06-19 12:25:00,1629.71,1633.02,1628.51,1632.34,1901.0,1609.3735,1612.6422,1608.1885,1611.9707,1901.0
2020-06-19 12:30:00,1630.05,1636.62,1630.05,1635.45,900.0,1609.7093,1616.1973,1609.7093,1615.0419,900.0
2020-06-19 12:35:00,1634.6,1636.41,1628.93,1632.3,4700.0,1614.2025,1615.9899,1608.6033,1611.9312,4700.0
2020-06-19 12:40:00,1629.0,1630.94,1626.39,1629.03,1004.0,1608.6724,1610.5882,1606.095,1608.702,1004.0
2020-06-19 12:45:00,1627.37,1629.74,1624.36,1629.74,500.0,1607.0627,1609.4031,1604.0903,1609.4031,500.0
2020-06-19 12:50:00,1629.74,1629.74,1627.86,1628.62,822.0,1609.4031,1609.4031,1607.5466,1608.2971,822.0
2020-06-19 12:55:00,1628.02,1634.96,1628.02,1632.05,3069.0,1607.7046,1614.558,1607.7046,1611.6843,3069.0
2020-06-19 13:00:00,1632.07,1632.25,1626.14,1626.14,1700.0,1611.7041,1611.8818,1605.8481,1605.8481,1700.0
2020-06-19 13:05:00,1621.46,1625.9,1619.54,1619.57,5148.0,1601.2265,1605.6111,1599.3304,1599.3601,5148.0
2020-06-19 13:10:00,1621.78,1621.8,1614.63,1615.74,1677.0,1601.5425,1601.5622,1594.4817,1595.5778,1677.0
2020-06-19 13:15:00,1616.82,1616.82,1611.97,1613.53,2003.0,1596.6444,1596.6444,1591.8549,1593.3954,2003.0
2020-06-19 13:20:00,1615.06,1615.69,1611.45,1611.94,4603.0,1594.9063,1595.5285,1591.3414,1591.8253,4603.0
2020-06-19 13:25:00,1609.5,1611.67,1608.74,1608.74,4106.0,1589.4157,1591.5586,1588.6652,1588.6652,4106.0
2020-06-19 13:30:00,1609.67,1610.34,1605.01,1606.01,2200.0,1589.5836,1590.2452,1584.9817,1585.9693,2200.0
2020-06-19 13:35:00,1606.26,1612.0,1606.25,1612.0,2214.0,1586.2161,1591.8845,1586.2063,1591.8845,2214.0
2020-06-19 13:40:00,1613.48,1613.48,1613.48,1613.48,100.0,1593.3461,1593.3461,1593.3461,1593.3461,100.0
2020-06-19 13:45:00,1616.0,1616.0,1610.66,1612.5,1650.0,1595.8346,1595.8346,1590.5612,1592.3783,1650.0
2020-06-19 13:50:00,1614.24,1614.49,1611.09,1611.96,1000.0,1594.0966,1594.3434,1590.9859,1591.845,1000.0
2020-06-19 13:55:00,1610.36,1613.34,1606.74,1609.68,2421.0,1590.265,1593.2078,1586.6902,1589.5935,2421.0
2020-06-19 14:00:00,1609.64,1617.5,1608.06,1608.66,2450.0,1589.554,1597.3159,1587.9937,1588.5862,2450.0
2020-06-19 14:05:00,1608.66,1608.66,1600.0,1607.79,1413.0,1588.5862,1588.5862,1580.0343,1587.7271,1413.0
2020-06-19 14:10:00,1607.03,1610.96,1604.79,1604.79,3943.0,1586.9765,1590.8575,1584.7645,1584.7645,3943.0
2020-06-19 14:15:00,1607.61,1608.1,1601.67,1605.53,1300.0,1587.5493,1588.0332,1581.6834,1585.4953,1300.0
2020-06-19 14:20:00,1603.54,1606.97,1603.39,1606.91,1598.0,1583.5301,1586.9173,1583.382,1586.858,1598.0
2020-06-19 14:25:00,1608.76,1608.76,1604.64,1604.64,400.0,1588.6849,1588.6849,1584.6164,1584.6164,400.0
2020-06-19 14:30:00,1603.46,1605.21,1602.24,1604.2,1300.0,1583.4511,1585.1792,1582.2463,1584.1819,1300.0
2020-06-19 14:35:00,1605.64,1610.85,1605.63,1610.83,900.0,1585.6039,1590.7489,1585.594,1590.7291,900.0
2020-06-19 14:40:00,1613.15,1615.12,1612.51,1615.12,900.0,1593.0202,1594.9656,1592.3882,1594.9656,900.0
2020-06-19 14:45:00,1614.89,1622.48,1614.77,1617.48,2600.0,1594.7385,1602.2337,1594.62,1597.2961,2600.0
2020-06-19 14:50:00,1617.44,1623.22,1616.36,1622.85,1900.0,1597.2566,1602.9645,1596.1901,1602.5991,1900.0
2020-06-19 14:55:00,1620.11,1621.91,1619.24,1620.5,1600.0,1599.8933,1601.6709,1599.0342,1600.2785,1600.0
2020-06-19 15:00:00,1618.28,1619.45,1617.71,1619.45,600.0,1598.0862,1599.2416,1597.5233,1599.2416,600.0
2020-06-19 15:05:00,1617.72,1624.05,1615.72,1620.48,5632.0,1597.5331,1603.7842,1595.5581,1600.2587,5632.0
2020-06-19 15:10:00,1621.55,1621.7,1618.84,1620.29,1400.0,1601.3153,1601.4635,1598.6392,1600.0711,1400.0
2020-06-19 15:15:00,1622.52,1627.18,1622.01,1626.84,3900.0,1602.2732,1606.8751,1601.7696,1606.5393,3900.0
2020-06-19 15:20:00,1626.49,1628.51,1625.03,1628.51,3235.0,1606.1937,1608.1885,1604.7519,1608.1885,3235.0
2020-06-19 15:25:00,1628.35,1630.55,1627.34,1627.86,5175.0,1608.0305,1610.203,1607.0331,1607.5466,5175.0
2020-06-19 15:30:00,1627.38,1629.26,1626.5,1629.11,8388.0,1607.0726,1608.9291,1606.2036,1608.781,8388.0
2020-06-19 15:35:00,1630.0,1630.14,1622.22,1627.43,7939.0,1609.6599,1609.7982,1601.977,1607.122,7939.0
2020-06-19 15:40:00,1627.42,1628.86,1621.72,1628.86,10030.0,1607.1121,1608.5341,1601.4832,1608.5341,10030.0
2020-06-19 15:45:00,1627.85,1627.85,1620.7,1625.94,4531.0,1607.5367,1607.5367,1600.476,1605.6506,4531.0
2020-06-19 15:50:00,1627.06,1633.98,1625.03,1631.62,17431.0,1606.7566,1613.5902,1604.7519,1611.2597,17431.0
2020-06-19 15:55:00,1631.51,1636.62,1623.84,1623.84,25581.0,1611.1511,1616.1973,1603.5768,1603.5768,25581.0
2020-06-22 09:30:00,1609.74,1616.57,1599.45,1603.89,5637.0,1589.6527,1596.3975,1579.4911,1583.8757,5637.0
2020-06-22 09:35:00,1608.0,1608.0,1601.02,1604.48,1888.0,1587.9344,1587.9344,1581.0415,1584.4584,1888.0
2020-06-22 09:40:00,1604.54,1610.02,1603.67,1608.57,1702.0,1584.5176,1589.9292,1583.6585,1588.4973,1702.0
2020-06-22 09:45:00,1608.67,1612.35,1605.83,1609.7,6276.0,1588.5961,1592.2302,1585.7915,1589.6132,6276.0
2020-06-22 09:50:00,1606.84,1607.11,1602.8,1607.11,2022.0,1586.7889,1587.0555,1582.7993,1587.0555,2022.0
2020-06-22 09:55:00,1606.64,1607.67,1600.02,1600.03,1600.0,1586.5914,1587.6086,1580.054,1580.0639,1600.0
2020-06-22 10:00:00,1603.41,1606.13,1601.42,1606.0,2501.0,1583.4017,1586.0878,1581.4365,1585.9594,2501.0
2020-06-22 10:05:00,1605.0,1607.46,1604.99,1606.86,2300.0,1584.9719,1587.4012,1584.962,1586.8087,2300.0
2020-06-22 10:10:00,1605.59,1608.55,1605.58,1607.99,3700.0,1585.5545,1588.4776,1585.5446,1587.9246,3700.0
2020-06-22 10:15:00,1606.5,1608.55,1601.77,1602.4,2000.0,1586.4532,1588.4776,1581.7822,1582.4043,2000.0
2020-06-22 10:20:00,1603.27,1604.3,1599.41,1604.3,2050.0,1583.2635,1584.2806,1579.4516,1584.2806,2050.0
2020-06-22 10:25:00,1602.84,1604.0,1601.14,1604.0,1317.0,1582.8388,1583.9843,1581.16,1583.9843,1317.0
2020-06-22 10:30:00,1603.4,1603.4,1600.9,1601.6,1700.0,1583.3918,1583.3918,1580.923,1581.6143,1700.0
2020-06-22 10:35:00,1602.22,1604.25,1601.49,1602.93,2400.0,1582.2266,1584.2312,1581.5057,1582.9277,2400.0
2020-06-22 10:40:00,1603.41,1605.09,1602.31,1603.23,3173.0,1583.4017,1585.0607,1582.3154,1583.224,3173.0
2020-06-22 10:45:00,1602.29,1602.29,1598.8,1600.06,1000.0,1582.2957,1582.2957,1578.8492,1580.0935,1000.0
2020-06-22 10:50:00,1598.22,1598.23,1596.9,1597.43,2548.0,1578.2765,1578.2863,1576.9729,1577.4963,2548.0
2020-06-22 10:55:00,1598.56,1598.57,1595.23,1596.44,2600.0,1578.6122,1578.6221,1575.3238,1576.5187,2600.0
2020-06-22 11:00:00,1596.93,1598.88,1593.86,1596.45,3100.0,1577.0026,1578.9282,1573.9709,1576.5286,3100.0
2020-06-22 11:05:00,1595.94,1596.89,1595.03,1596.53,2600.0,1576.0249,1576.9631,1575.1263,1576.6076,2600.0
2020-06-22 11:10:00,1596.45,1601.14,1596.45,1601.14,1749.0,1576.5286,1581.16,1576.5286,1581.16,1749.0
2020-06-22 11:15:00,1602.6,1602.92,1602.6,1602.91,400.0,1582.6018,1582.9178,1582.6018,1582.9079,400.0
2020-06-22 11:20:00,1602.03,1602.03,1598.98,1599.0,1600.0,1582.0389,1582.0389,1579.027,1579.0467,1600.0
2020-06-22 11:25:00,1600.62,1601.59,1597.2,1597.76,2000.0,1580.6465,1581.6044,1577.2692,1577.8222,2000.0
2020-06-22 11:30:00,1596.01,1597.51,1595.0,1597.51,1317.0,1576.0941,1577.5753,1575.0967,1577.5753,1317.0
2020-06-22 11:35:00,1599.35,1600.82,1597.84,1600.18,1907.0,1579.3924,1580.844,1577.9012,1580.212,1907.0
2020-06-22 11:40:00,1600.94,1601.49,1598.69,1598.69,800.0,1580.9625,1581.5057,1578.7406,1578.7406,800.0
2020-06-22 11:45:00,1599.6,1601.22,1598.72,1601.22,1344.0,1579.6393,1581.239,1578.7702,1581.239,1344.0
2020-06-22 11:50:00,1601.8,1603.9,1600.01,1601.23,1200.0,1581.8118,1583.8856,1580.0441,1581.2489,1200.0
2020-06-22 11:55:00,1600.58,1602.57,1600.58,1601.44,1504.0,1580.607,1582.5722,1580.607,1581.4563,1504.0
2020-06-22 12:00:00,1600.03,1604.8,1600.02,1604.07,2469.0,1580.0639,1584.7744,1580.054,1584.0535,2469.0
2020-06-22 12:05:00,1605.03,1605.9,1604.37,1605.9,2615.0,1585.0015,1585.8606,1584.3497,1585.8606,2615.0
2020-06-22 12:10:00,1606.06,1609.85,1606.06,1608.29,1600.0,1586.0186,1589.7613,1586.0186,1588.2208,1600.0
2020-06-22 12:15:00,1605.69,1607.01,1605.69,1607.0,1125.0,1585.6533,1586.9568,1585.6533,1586.9469,1125.0
2020-06-22 12:20:00,1607.0,1607.01,1607.0,1607.0,100.0,1586.9469,1586.9568,1586.9469,1586.9469,100.0
2020-06-22 12:25:00,1607.5,1609.19,1607.5,1609.11,600.0,1587.4407,1589.1096,1587.4407,1589.0306,600.0
2020-06-22 12:30:00,1608.56,1608.57,1608.0,1608.0,500.0,1588.4874,1588.4973,1587.9344,1587.9344,500.0
2020-06-22 12:35:00,1608.49,1608.83,1608.09,1608.1,803.0,1588.4183,1588.7541,1588.0233,1588.0332,803.0
2020-06-22 12:40:00,1609.65,1610.65,1608.21,1609.82,704.0,1589.5638,1590.5514,1588.1418,1589.7317,704.0
2020-06-22 12:45:00,1607.06,1616.61,1607.06,1616.6,1898.0,1587.0062,1596.437,1587.0062,1596.4271,1898.0
2020-06-22 12:50:00,1616.64,1618.08,1615.32,1617.18,1305.0,1596.4666,1597.8886,1595.1631,1596.9999,1305.0
2020-06-22 12:55:00,1616.42,1616.71,1616.41,1616.42,500.0,1596.2494,1596.5357,1596.2395,1596.2494,500.0
2020-06-22 13:00:00,1617.92,1618.05,1617.36,1618.01,994.0,1597.7306,1597.859,1597.1776,1597.8195,994.0
2020-06-22 13:05:00,1618.6,1621.01,1618.6,1620.35,700.0,1598.4022,1600.7821,1598.4022,1600.1303,700.0
2020-06-22 13:10:00,1620.0,1620.0,1619.72,1619.72,200.0,1599.7847,1599.7847,1599.5082,1599.5082,200.0
2020-06-22 13:15:00,1618.0,1619.65,1617.86,1619.65,1300.0,1597.8096,1599.4391,1597.6714,1599.4391,1300.0
2020-06-22 13:20:00,1620.4,1620.4,1618.17,1619.45,700.0,1600.1797,1600.1797,1597.9775,1599.2416,700.0
2020-06-22 13:25:00,1619.62,1620.41,1619.2,1620.41,800.0,1599.4094,1600.1896,1598.9947,1600.1896,800.0
2020-06-22 13:30:00,1619.79,1620.63,1619.78,1620.0,947.0,1599.5773,1600.4068,1599.5674,1599.7847,947.0
2020-06-22 13:35:00,1620.35,1622.01,1620.26,1621.79,2921.0,1600.1303,1601.7696,1600.0414,1601.5524,2921.0
2020-06-22 13:40:00,1621.44,1621.46,1621.44,1621.46,424.0,1601.2067,1601.2265,1601.2067,1601.2265,424.0
2020-06-22 13:45:00,1621.85,1623.01,1621.85,1623.0,615.0,1601.6116,1602.7571,1601.6116,1602.7473,615.0
2020-06-22 13:50:00,1622.26,1622.26,1621.36,1622.08,700.0,1602.0165,1602.0165,1601.1277,1601.8387,700.0
2020-06-22 13:55:00,1622.57,1623.88,1622.02,1623.88,1602.0,1602.3226,1603.6163,1601.7795,1603.6163,1602.0
2020-06-22 14:00:00,1623.89,1624.05,1620.66,1621.53,2701.0,1603.6261,1603.7842,1600.4365,1601.2956,2701.0
2020-06-22 14:05:00,1620.91,1623.45,1620.9,1621.92,700.0,1600.6833,1603.1916,1600.6735,1601.6807,700.0
2020-06-22 14:10:00,1621.51,1622.37,1620.69,1620.7,300.0,1601.2758,1602.1251,1600.4661,1600.476,300.0
2020-06-22 14:15:00,1621.86,1621.86,1621.67,1621.67,300.0,1601.6215,1601.6215,1601.4339,1601.4339,300.0
2020-06-22 14:20:00,1621.67,1623.5,1620.99,1623.5,1200.0,1601.4339,1603.241,1600.7623,1603.241,1200.0
2020-06-22 14:25:00,1623.51,1624.62,1623.48,1624.61,600.0,1603.2509,1604.347,1603.2213,1604.3372,600.0
2020-06-22 14:30:00,1624.55,1625.82,1624.55,1625.66,742.0,1604.2779,1605.5321,1604.2779,1605.3741,742.0
2020-06-22 14:35:00,1625.3,1626.89,1624.63,1626.6,500.0,1605.0186,1606.5887,1604.3569,1606.3023,500.0
2020-06-22 14:40:00,1626.1,1626.1,1625.23,1625.23,328.0,1605.8086,1605.8086,1604.9494,1604.9494,328.0
2020-06-22 14:45:00,1626.79,1627.52,1626.36,1626.72,800.0,1606.49,1607.2109,1606.0653,1606.4208,800.0
2020-06-22 14:50:00,1626.89,1631.67,1626.89,1627.45,3927.0,1606.5887,1611.3091,1606.5887,1607.1417,3927.0
2020-06-22 14:55:00,1629.95,1632.0,1629.95,1631.0,921.0,1609.6105,1611.6349,1609.6105,1610.6474,921.0
2020-06-22 15:00:00,1631.93,1633.2,1630.0,1633.17,2131.0,1611.5658,1612.82,1609.6599,1612.7903,2131.0
2020-06-22 15:05:00,1633.77,1633.77,1630.65,1631.15,700.0,1613.3829,1613.3829,1610.3018,1610.7956,700.0
2020-06-22 15:10:00,1632.37,1633.25,1630.12,1630.13,2637.0,1612.0003,1612.8693,1609.7784,1609.7883,2637.0
2020-06-22 15:15:00,1629.89,1629.89,1620.3,1620.75,4338.0,1609.5513,1609.5513,1600.0809,1600.5253,4338.0
2020-06-22 15:20:00,1622.3,1624.15,1622.3,1622.9,1100.0,1602.056,1603.8829,1602.056,1602.6485,1100.0
2020-06-22 15:25:00,1623.0,1625.38,1623.0,1625.38,602.0,1602.7473,1605.0976,1602.7473,1605.0976,602.0
2020-06-22 15:30:00,1626.37,1626.9,1626.26,1626.9,1740.0,1606.0752,1606.5986,1605.9666,1606.5986,1740.0
2020-06-22 15:35:00,1626.05,1630.55,1625.49,1630.55,2500.0,1605.7592,1610.203,1605.2062,1610.203,2500.0
2020-06-22 15:40:00,1629.43,1630.02,1629.37,1629.46,604.0,1609.097,1609.6797,1609.0378,1609.1266,604.0
2020-06-22 15:45:00,1630.08,1631.63,1629.04,1630.1,2100.0,1609.7389,1611.2696,1608.7119,1609.7587,2100.0
2020-06-22 15:50:00,1628.63,1633.26,1626.83,1632.26,4268.0,1608.307,1612.8792,1606.5295,1611.8917,4268.0
2020-06-22 15:55:00,1632.45,1636.29,1630.65,1634.05,6407.0,1612.0793,1615.8714,1610.3018,1613.6594,6407.0
2020-06-23 09:30:00,1652.3,1659.45,1640.0,1645.0,5979.0,1631.6816,1638.7424,1619.5351,1624.4727,5979.0
2020-06-23 09:35:00,1642.35,1647.8,1640.0,1647.8,2090.0,1621.8558,1627.2378,1619.5351,1627.2378,2090.0
2020-06-23 09:40:00,1646.65,1652.78,1646.65,1652.7,2746.0,1626.1021,1632.1556,1626.1021,1632.0766,2746.0
2020-06-23 09:45:00,1649.42,1652.07,1645.77,1650.82,4826.0,1628.8376,1631.4545,1625.2331,1630.2201,4826.0
2020-06-23 09:50:00,1649.0,1651.44,1645.75,1647.67,2087.0,1628.4228,1630.8324,1625.2134,1627.1094,2087.0
2020-06-23 09:55:00,1649.58,1655.56,1648.08,1650.77,5503.0,1628.9956,1634.901,1627.5143,1630.1707,5503.0
2020-06-23 10:00:00,1651.69,1653.95,1643.87,1649.11,4386.0,1631.0792,1633.311,1623.3568,1628.5314,4386.0
2020-06-23 10:05:00,1649.11,1652.37,1646.22,1650.94,2700.0,1628.5314,1631.7508,1625.6775,1630.3386,2700.0
2020-06-23 10:10:00,1650.45,1651.05,1648.37,1650.35,1600.0,1629.8547,1630.4472,1627.8007,1629.756,1600.0
2020-06-23 10:15:00,1650.11,1651.44,1648.46,1651.44,2444.0,1629.519,1630.8324,1627.8895,1630.8324,2444.0
2020-06-23 10:20:00,1651.47,1651.72,1648.25,1648.25,2853.0,1630.862,1631.1089,1627.6822,1627.6822,2853.0
2020-06-23 10:25:00,1651.31,1652.92,1650.9,1650.9,875.0,1630.704,1632.2939,1630.2991,1630.2991,875.0
2020-06-23 10:30:00,1650.09,1650.56,1647.84,1650.55,1200.0,1629.4992,1629.9633,1627.2773,1629.9535,1200.0
2020-06-23 10:35:00,1649.83,1649.83,1646.09,1648.13,1428.0,1629.2425,1629.2425,1625.5491,1627.5637,1428.0
2020-06-23 10:40:00,1650.0,1651.69,1649.45,1649.46,800.0,1629.4103,1631.0792,1628.8672,1628.8771,800.0
2020-06-23 10:45:00,1647.1,1650.13,1645.89,1649.44,2853.0,1626.5465,1629.5387,1625.3516,1628.8573,2853.0
2020-06-23 10:50:00,1648.86,1652.0,1647.5,1651.98,2291.0,1628.2846,1631.3854,1626.9415,1631.3656,2291.0
2020-06-23 10:55:00,1652.17,1652.89,1651.27,1652.62,1659.0,1631.5533,1632.2643,1630.6645,1631.9976,1659.0
2020-06-23 11:00:00,1651.39,1657.69,1649.87,1657.69,2600.0,1630.783,1637.0044,1629.282,1637.0044,2600.0
2020-06-23 11:05:00,1657.37,1657.8,1653.5,1653.5,1634.0,1636.6884,1637.113,1632.8667,1632.8667,1634.0
2020-06-23 11:10:00,1655.98,1655.98,1654.5,1654.51,500.0,1635.3157,1635.3157,1633.8542,1633.8641,500.0
2020-06-23 11:15:00,1653.01,1654.71,1653.01,1653.51,700.0,1632.3828,1634.0616,1632.3828,1632.8765,700.0
2020-06-23 11:20:00,1654.66,1656.84,1652.79,1656.84,1600.0,1634.0122,1636.165,1632.1655,1636.165,1600.0
2020-06-23 11:25:00,1655.76,1655.76,1653.94,1654.48,1198.0,1635.0985,1635.0985,1633.3012,1633.8344,1198.0
2020-06-23 11:30:00,1654.74,1654.84,1652.15,1654.84,700.0,1634.0912,1634.1899,1631.5335,1634.1899,700.0
2020-06-23 11:35:00,1653.5,1654.7,1653.49,1653.69,1703.0,1632.8667,1634.0517,1632.8568,1633.0543,1703.0
2020-06-23 11:40:00,1654.25,1654.25,1652.18,1652.19,701.0,1633.6073,1633.6073,1631.5631,1631.573,701.0
2020-06-23 11:45:00,1653.67,1654.89,1652.37,1652.38,2622.0,1633.0345,1634.2393,1631.7508,1631.7606,2622.0
2020-06-23 11:50:00,1654.84,1654.85,1652.18,1652.46,1500.0,1634.1899,1634.1998,1631.5631,1631.8396,1500.0
2020-06-23 11:55:00,1652.5,1657.47,1652.19,1656.89,2400.0,1631.8791,1636.7871,1631.573,1636.2144,2400.0
2020-06-23 12:00:00,1657.57,1657.59,1656.35,1656.36,600.0,1636.8859,1636.9056,1635.6811,1635.691,600.0
2020-06-23 12:05:00,1654.97,1654.97,1653.38,1653.57,1100.0,1634.3183,1634.3183,1632.7482,1632.9358,1100.0
2020-06-23 12:10:00,1654.77,1656.0,1653.97,1654.75,1800.0,1634.1208,1635.3355,1633.3308,1634.1011,1800.0
2020-06-23 12:15:00,1654.6,1655.11,1653.6,1655.11,917.0,1633.9529,1634.4566,1632.9654,1634.4566,917.0
2020-06-23 12:20:00,1654.45,1656.58,1653.79,1656.0,1600.0,1633.8048,1635.9082,1633.153,1635.3355,1600.0
2020-06-23 12:25:00,1656.47,1656.47,1654.52,1654.52,300.0,1635.7996,1635.7996,1633.8739,1633.8739,300.0
2020-06-23 12:30:00,1654.5,1655.35,1654.5,1655.05,300.0,1633.8542,1634.6936,1633.8542,1634.3973,300.0
2020-06-23 12:35:00,1654.41,1655.95,1653.75,1654.67,4207.0,1633.7653,1635.2861,1633.1135,1634.0221,4207.0
2020-06-23 12:40:00,1654.62,1655.37,1654.62,1654.97,500.0,1633.9727,1634.7133,1633.9727,1634.3183,500.0
2020-06-23 12:45:00,1654.23,1654.91,1650.06,1654.25,4553.0,1633.5875,1634.2591,1629.4696,1633.6073,4553.0
2020-06-23 12:50:00,1654.16,1655.01,1652.64,1654.12,3783.0,1633.5184,1634.3578,1632.0174,1633.4789,3783.0
2020-06-23 12:55:00,1655.0,1655.01,1654.01,1654.23,1000.0,1634.3479,1634.3578,1633.3703,1633.5875,1000.0
2020-06-23 13:00:00,1654.86,1655.29,1654.86,1655.21,300.0,1634.2097,1634.6343,1634.2097,1634.5553,300.0
2020-06-23 13:05:00,1655.01,1655.84,1654.09,1655.84,1150.0,1634.3578,1635.1775,1633.4493,1635.1775,1150.0
2020-06-23 13:10:00,1654.84,1655.4,1654.6,1655.01,900.0,1634.1899,1634.7429,1633.9529,1634.3578,900.0
2020-06-23 13:15:00,1654.97,1656.72,1654.0,1656.72,1400.0,1634.3183,1636.0465,1633.3604,1636.0465,1400.0
2020-06-23 13:20:00,1655.65,1663.77,1655.65,1663.77,7414.0,1634.9898,1643.0085,1634.9898,1643.0085,7414.0
2020-06-23 13:25:00,1663.77,1665.01,1662.65,1662.65,1500.0,1643.0085,1644.233,1641.9025,1641.9025,1500.0
2020-06-23 13:30:00,1662.93,1665.23,1661.67,1665.23,1000.0,1642.179,1644.4503,1640.9347,1644.4503,1000.0
2020-06-23 13:35:00,1665.63,1669.7,1665.62,1668.75,800.0,1644.8453,1648.8645,1644.8354,1647.9264,800.0
2020-06-23 13:40:00,1669.85,1669.85,1666.83,1666.84,1700.0,1649.0126,1649.0126,1646.0303,1646.0402,1700.0
2020-06-23 13:45:00,1667.14,1667.64,1666.1,1667.36,800.0,1646.3364,1646.8302,1645.3094,1646.5537,800.0
2020-06-23 13:50:00,1668.35,1673.29,1667.42,1670.03,4362.0,1647.5313,1652.4097,1646.613,1649.1904,4362.0
2020-06-23 13:55:00,1670.32,1672.63,1670.0,1671.2,700.0,1649.4768,1651.7579,1649.1608,1650.3458,700.0
2020-06-23 14:00:00,1673.39,1677.94,1665.14,1665.14,2807.0,1652.5085,1657.0017,1644.3614,1644.3614,2807.0
2020-06-23 14:05:00,1676.71,1676.71,1669.12,1669.25,300.0,1655.787,1655.787,1648.2917,1648.4201,300.0
2020-06-23 14:10:00,1670.42,1672.91,1669.23,1671.67,3200.0,1649.5755,1652.0344,1648.4004,1650.8099,3200.0
2020-06-23 14:15:00,1671.98,1672.07,1668.92,1669.25,1100.0,1651.1161,1651.2049,1648.0942,1648.4201,1100.0
2020-06-23 14:20:00,1671.7,1672.08,1671.7,1671.82,500.0,1650.8395,1651.2148,1650.8395,1650.958,500.0
2020-06-23 14:25:00,1671.75,1671.88,1668.99,1669.0,1300.0,1650.8889,1651.0173,1648.1634,1648.1732,1300.0
2020-06-23 14:30:00,1671.83,1671.83,1671.83,1671.83,100.0,1650.9679,1650.9679,1650.9679,1650.9679,100.0
2020-06-23 14:35:00,1670.62,1672.0,1670.62,1672.0,300.0,1649.773,1651.1358,1649.773,1651.1358,300.0
2020-06-23 14:40:00,1672.0,1674.99,1672.0,1673.97,3400.0,1651.1358,1654.0885,1651.1358,1653.0812,3400.0
2020-06-23 14:45:00,1673.53,1674.79,1671.6,1671.61,1100.0,1652.6467,1653.891,1650.7408,1650.7507,1100.0
2020-06-23 14:50:00,1671.77,1675.02,1670.5,1675.02,1900.0,1650.9087,1654.1181,1649.6545,1654.1181,1900.0
2020-06-23 14:55:00,1676.0,1676.47,1674.51,1675.3,2524.0,1655.0859,1655.55,1653.6145,1654.3946,2524.0
2020-06-23 15:00:00,1673.38,1673.82,1672.0,1673.82,2100.0,1652.4986,1652.9331,1651.1358,1652.9331,2100.0
2020-06-23 15:05:00,1674.0,1676.68,1674.0,1676.68,611.0,1653.1108,1655.7574,1653.1108,1655.7574,611.0
2020-06-23 15:10:00,1676.21,1678.32,1675.68,1676.9,2120.0,1655.2933,1657.3769,1654.7699,1655.9747,2120.0
2020-06-23 15:15:00,1678.3,1678.34,1676.85,1676.99,900.0,1657.3572,1657.3967,1655.9253,1656.0635,900.0
2020-06-23 15:20:00,1676.0,1677.57,1675.36,1675.36,2000.0,1655.0859,1656.6363,1654.4539,1654.4539,2000.0
2020-06-23 15:25:00,1677.95,1678.0,1675.02,1675.02,850.0,1657.0116,1657.0609,1654.1181,1654.1181,850.0
2020-06-23 15:30:00,1676.15,1676.94,1675.66,1676.93,1116.0,1655.234,1656.0142,1654.7501,1656.0043,1116.0
2020-06-23 15:35:00,1675.17,1676.68,1674.4,1675.92,800.0,1654.2662,1655.7574,1653.5059,1655.0069,800.0
2020-06-23 15:40:00,1675.3,1676.0,1674.6,1674.76,4998.0,1654.3946,1655.0859,1653.7034,1653.8614,4998.0
2020-06-23 15:45:00,1675.13,1676.2,1672.65,1676.2,8052.0,1654.2267,1655.2834,1651.7777,1655.2834,8052.0
2020-06-23 15:50:00,1674.63,1677.89,1671.47,1676.44,4577.0,1653.733,1656.9523,1650.6124,1655.5204,4577.0
2020-06-23 15:55:00,1677.22,1678.5,1675.61,1676.81,6909.0,1656.2907,1657.5547,1654.7008,1655.8858,6909.0
2020-06-24 09:30:00,1660.71,1664.25,1653.0,1653.01,3810.0,1639.9867,1643.4825,1632.3729,1632.3828,3810.0
2020-06-24 09:35:00,1656.0,1669.77,1656.0,1659.96,4646.0,1635.3355,1648.9336,1635.3355,1639.246,4646.0
2020-06-24 09:40:00,1661.22,1666.37,1650.5,1650.61,2100.0,1640.4903,1645.5761,1629.9041,1630.0127,2100.0
2020-06-24 09:45:00,1651.3,1652.94,1638.8,1648.08,5517.0,1630.6941,1632.3136,1618.3501,1627.5143,5517.0
2020-06-24 09:50:00,1653.94,1653.94,1640.02,1646.91,3800.0,1633.3012,1633.3012,1619.5549,1626.3589,3800.0
2020-06-24 09:55:00,1641.28,1649.8,1641.28,1641.94,5658.0,1620.7991,1629.2128,1620.7991,1621.4509,5658.0
2020-06-24 10:00:00,1643.7,1646.96,1636.8,1636.81,5816.0,1623.1889,1626.4083,1616.375,1616.3849,5816.0
2020-06-24 10:05:00,1635.01,1641.0,1635.01,1637.24,3440.0,1614.6074,1620.5226,1614.6074,1616.8096,3440.0
2020-06-24 10:10:00,1635.31,1646.5,1635.3,1643.04,3199.0,1614.9036,1625.954,1614.8938,1622.5372,3199.0
2020-06-24 10:15:00,1641.84,1642.95,1634.91,1637.03,2018.0,1621.3522,1622.4483,1614.5086,1616.6022,2018.0
2020-06-24 10:20:00,1638.88,1641.26,1637.27,1637.75,2158.0,1618.4291,1620.7794,1616.8392,1617.3132,2158.0
2020-06-24 10:25:00,1640.18,1643.47,1638.74,1642.6,800.0,1619.7129,1622.9618,1618.2908,1622.1027,800.0
2020-06-24 10:30:00,1642.73,1642.73,1635.84,1636.22,1501.0,1622.2311,1622.2311,1615.427,1615.8023,1501.0
2020-06-24 10:35:00,1632.13,1640.25,1632.02,1635.02,1713.0,1611.7633,1619.782,1611.6547,1614.6173,1713.0
2020-06-24 10:40:00,1633.2,1635.99,1630.41,1635.99,2450.0,1612.82,1615.5752,1610.0648,1615.5752,2450.0
2020-06-24 10:45:00,1637.2,1638.14,1634.12,1635.31,900.0,1616.7701,1617.6983,1613.7285,1614.9036,900.0
2020-06-24 10:50:00,1635.18,1637.13,1630.0,1632.05,3000.0,1614.7753,1616.7009,1609.6599,1611.6843,3000.0
2020-06-24 10:55:00,1633.52,1633.52,1633.52,1633.52,100.0,1613.136,1613.136,1613.136,1613.136,100.0
2020-06-24 11:00:00,1632.5,1632.5,1629.6,1631.88,1780.0,1612.1287,1612.1287,1609.2649,1611.5164,1780.0
2020-06-24 11:05:00,1631.99,1631.99,1624.15,1624.15,1400.0,1611.6251,1611.6251,1603.8829,1603.8829,1400.0
2020-06-24 11:10:00,1625.11,1625.11,1615.0,1616.41,6154.0,1604.8309,1604.8309,1594.8471,1596.2395,6154.0
2020-06-24 11:15:00,1617.6,1620.49,1614.06,1619.11,2492.0,1597.4146,1600.2686,1593.9188,1598.9058,2492.0
2020-06-24 11:20:00,1618.13,1618.13,1612.95,1613.19,2733.0,1597.938,1597.938,1592.8227,1593.0597,2733.0
2020-06-24 11:25:00,1613.19,1615.66,1609.73,1613.34,6200.0,1593.0597,1595.4988,1589.6428,1593.2078,6200.0
2020-06-24 11:30:00,1610.98,1612.96,1606.68,1609.05,5845.0,1590.8772,1592.8325,1586.6309,1588.9713,5845.0
2020-06-24 11:35:00,1610.02,1611.06,1594.14,1598.04,11501.0,1589.9292,1590.9562,1574.2474,1578.0987,11501.0
2020-06-24 11:40:00,1594.73,1594.73,1586.34,1586.34,2388.0,1574.83,1574.83,1566.5447,1566.5447,2388.0
2020-06-24 11:45:00,1589.0,1590.21,1584.69,1587.44,3142.0,1569.1715,1570.3664,1564.9153,1567.631,3142.0
2020-06-24 11:50:00,1586.64,1590.4,1585.4,1585.4,2000.0,1566.841,1570.5541,1565.6164,1565.6164,2000.0
2020-06-24 11:55:00,1584.36,1587.53,1582.0,1584.81,3800.0,1564.5894,1567.7199,1562.2589,1565.0338,3800.0
2020-06-24 12:00:00,1586.29,1600.0,1584.01,1600.0,3135.0,1566.4953,1580.0343,1564.2438,1580.0343,3135.0
2020-06-24 12:05:00,1597.78,1597.78,1589.45,1591.38,2507.0,1577.842,1577.842,1569.6159,1571.5218,2507.0
2020-06-24 12:10:00,1590.58,1593.5,1588.27,1589.83,2152.0,1570.7318,1573.6154,1568.4506,1569.9912,2152.0
2020-06-24 12:15:00,1593.91,1599.53,1593.91,1599.53,1550.0,1574.0203,1579.5701,1574.0203,1579.5701,1550.0
2020-06-24 12:20:00,1600.63,1602.0,1597.36,1598.34,1400.0,1580.6564,1582.0093,1577.4272,1578.395,1400.0
2020-06-24 12:25:00,1599.27,1599.9,1596.0,1596.0,1379.0,1579.3134,1579.9355,1576.0842,1576.0842,1379.0
2020-06-24 12:30:00,1596.62,1596.65,1594.65,1596.65,500.0,1576.6964,1576.7261,1574.751,1576.7261,500.0
2020-06-24 12:35:00,1595.58,1598.3,1595.47,1596.62,1301.0,1575.6694,1578.3555,1575.5608,1576.6964,1301.0
2020-06-24 12:40:00,1596.93,1604.64,1596.12,1604.64,2485.0,1577.0026,1584.6164,1576.2027,1584.6164,2485.0
2020-06-24 12:45:00,1604.97,1605.01,1600.0,1600.0,1080.0,1584.9422,1584.9817,1580.0343,1580.0343,1080.0
2020-06-24 12:50:00,1597.65,1609.24,1596.25,1599.93,1600.0,1577.7136,1589.159,1576.3311,1579.9651,1600.0
2020-06-24 12:55:00,1598.05,1607.07,1598.05,1607.07,1000.0,1578.1086,1587.016,1578.1086,1587.016,1000.0
2020-06-24 13:00:00,1604.07,1608.83,1604.07,1608.83,919.0,1584.0535,1588.7541,1584.0535,1588.7541,919.0
2020-06-24 13:05:00,1609.09,1609.09,1604.21,1604.21,900.0,1589.0108,1589.0108,1584.1917,1584.1917,900.0
2020-06-24 13:10:00,1604.19,1604.62,1599.27,1600.29,2000.0,1584.172,1584.5966,1579.3134,1580.3206,2000.0
2020-06-24 13:15:00,1598.07,1603.28,1597.52,1602.08,2000.0,1578.1283,1583.2733,1577.5852,1582.0883,2000.0
2020-06-24 13:20:00,1600.73,1600.73,1595.04,1595.04,300.0,1580.7552,1580.7552,1575.1362,1575.1362,300.0
2020-06-24 13:25:00,1597.23,1597.23,1594.4,1594.56,900.0,1577.2988,1577.2988,1574.5041,1574.6621,900.0
2020-06-24 13:30:00,1594.56,1594.57,1590.0,1590.07,2000.0,1574.6621,1574.672,1570.159,1570.2282,2000.0
2020-06-24 13:35:00,1592.11,1598.08,1589.47,1593.96,2469.0,1572.2427,1578.1382,1569.6357,1574.0696,2469.0
2020-06-24 13:40:00,1593.0,1598.24,1592.99,1594.69,1048.0,1573.1216,1578.2962,1573.1117,1574.7905,1048.0
2020-06-24 13:45:00,1594.14,1599.59,1589.43,1599.59,700.0,1574.2474,1579.6294,1569.5962,1579.6294,700.0
2020-06-24 13:50:00,1594.83,1597.45,1592.6,1595.32,1996.0,1574.9288,1577.5161,1572.7266,1575.4127,1996.0
2020-06-24 13:55:00,1592.6,1594.69,1591.85,1592.0,3000.0,1572.7266,1574.7905,1571.986,1572.1341,3000.0
2020-06-24 14:00:00,1592.73,1603.94,1592.72,1601.01,3611.0,1572.855,1583.9251,1572.8451,1581.0317,3611.0
2020-06-24 14:05:00,1601.17,1605.65,1601.17,1605.65,400.0,1581.1897,1585.6138,1581.1897,1585.6138,400.0
2020-06-24 14:10:00,1606.62,1606.62,1602.07,1602.08,1307.0,1586.5717,1586.5717,1582.0784,1582.0883,1307.0
2020-06-24 14:15:00,1598.87,1608.17,1598.87,1605.0,1398.0,1578.9184,1588.1023,1578.9184,1584.9719,1398.0
2020-06-24 14:20:00,1606.22,1606.22,1603.38,1604.55,300.0,1586.1766,1586.1766,1583.3721,1584.5275,300.0
2020-06-24 14:25:00,1604.18,1610.66,1604.17,1610.66,800.0,1584.1621,1590.5612,1584.1522,1590.5612,800.0
2020-06-24 14:30:00,1608.3,1614.47,1607.55,1611.07,1300.0,1588.2307,1594.3237,1587.49,1590.9661,1300.0
2020-06-24 14:35:00,1613.15,1613.65,1606.89,1613.65,4060.0,1593.0202,1593.5139,1586.8383,1593.5139,4060.0
2020-06-24 14:40:00,1614.07,1614.08,1602.25,1606.06,1400.0,1593.9287,1593.9386,1582.2562,1586.0186,1400.0
2020-06-24 14:45:00,1607.24,1612.19,1607.24,1609.18,600.0,1587.1839,1592.0721,1587.1839,1589.0997,600.0
2020-06-24 14:50:00,1604.34,1610.57,1604.34,1609.81,800.0,1584.3201,1590.4724,1584.3201,1589.7218,800.0
2020-06-24 14:55:00,1606.44,1612.08,1603.52,1605.69,1206.0,1586.3939,1591.9635,1583.5103,1585.6533,1206.0
2020-06-24 15:00:00,1606.3,1624.4,1606.29,1621.85,6400.0,1586.2556,1604.1298,1586.2458,1601.6116,6400.0
2020-06-24 15:05:00,1618.05,1620.27,1617.11,1619.44,5932.0,1597.859,1600.0513,1596.9308,1599.2317,5932.0
2020-06-24 15:10:00,1618.98,1624.6,1616.5,1622.45,3800.0,1598.7774,1604.3273,1596.3284,1602.2041,3800.0
2020-06-24 15:15:00,1624.08,1624.16,1610.23,1616.63,5000.0,1603.8138,1603.8928,1590.1366,1596.4567,5000.0
2020-06-24 15:20:00,1615.59,1615.78,1606.98,1607.99,2747.0,1595.4297,1595.6173,1586.9272,1587.9246,2747.0
2020-06-24 15:25:00,1607.81,1608.67,1605.53,1608.67,1751.0,1587.7468,1588.5961,1585.4953,1588.5961,1751.0
2020-06-24 15:30:00,1609.44,1611.04,1608.53,1610.41,1800.0,1589.3565,1590.9365,1588.4578,1590.3144,1800.0
2020-06-24 15:35:00,1610.03,1610.17,1606.95,1609.88,2485.0,1589.9391,1590.0774,1586.8975,1589.791,2485.0
2020-06-24 15:40:00,1610.15,1625.32,1610.0,1625.31,13666.0,1590.0576,1605.0383,1589.9095,1605.0284,13666.0
2020-06-24 15:45:00,1624.36,1630.86,1620.1,1626.12,12567.0,1604.0903,1610.5092,1599.8834,1605.8283,12567.0
2020-06-24 15:50:00,1622.94,1624.55,1607.47,1608.01,10065.0,1602.688,1604.2779,1587.411,1587.9443,10065.0
2020-06-24 15:55:00,1606.35,1615.85,1606.0,1610.32,30587.0,1586.305,1595.6865,1585.9594,1590.2255,30587.0
2020-06-25 09:30:00,1585.81,1589.87,1576.0,1581.1,15264.0,1566.0213,1570.0307,1556.3337,1561.3701,15264.0
2020-06-25 09:35:00,1586.8,1589.0,1575.0,1577.3,7921.0,1566.999,1569.1715,1555.3462,1557.6175,7921.0
2020-06-25 09:40:00,1577.0,1577.51,1561.72,1573.47,5695.0,1557.3213,1557.8249,1542.2319,1553.8353,5695.0
2020-06-25 09:45:00,1574.21,1575.75,1567.64,1568.91,5279.0,1554.5661,1556.0869,1548.0781,1549.3322,5279.0
2020-06-25 09:50:00,1566.21,1574.4,1562.8,1573.62,5305.0,1546.6659,1554.7537,1543.2985,1553.9834,5305.0
2020-06-25 09:55:00,1573.52,1576.18,1567.43,1574.61,4042.0,1553.8847,1556.5115,1547.8707,1554.9611,4042.0
2020-06-25 10:00:00,1572.36,1585.95,1571.35,1584.09,8344.0,1552.7392,1566.1596,1551.7418,1564.3228,8344.0
2020-06-25 10:05:00,1582.13,1584.33,1577.88,1578.23,1530.0,1562.3873,1564.5598,1558.1903,1558.5359,1530.0
2020-06-25 10:10:00,1581.84,1586.86,1579.86,1586.85,6448.0,1562.1009,1567.0582,1560.1456,1567.0484,6448.0
2020-06-25 10:15:00,1585.01,1585.01,1578.3,1578.53,6671.0,1565.2313,1565.2313,1558.605,1558.8322,6671.0
2020-06-25 10:20:00,1577.12,1581.36,1577.12,1580.36,4200.0,1557.4398,1561.6269,1557.4398,1560.6393,4200.0
2020-06-25 10:25:00,1580.37,1585.09,1576.97,1584.01,2300.0,1560.6492,1565.3103,1557.2916,1564.2438,2300.0
2020-06-25 10:30:00,1584.74,1586.66,1579.11,1579.12,2013.0,1564.9647,1566.8607,1559.4049,1559.4148,2013.0
2020-06-25 10:35:00,1576.8,1577.57,1570.3,1570.47,4550.0,1557.1238,1557.8842,1550.7049,1550.8728,4550.0
2020-06-25 10:40:00,1570.13,1571.41,1567.5,1567.51,1933.0,1550.537,1551.801,1547.9398,1547.9497,1933.0
2020-06-25 10:45:00,1568.93,1570.84,1567.25,1569.99,7500.0,1549.352,1551.2381,1547.6929,1550.3987,7500.0
2020-06-25 10:50:00,1569.41,1571.83,1566.34,1569.63,6100.0,1549.826,1552.2158,1546.7943,1550.0432,6100.0
2020-06-25 10:55:00,1571.5,1573.09,1570.43,1573.08,1100.0,1551.8899,1553.4601,1550.8333,1553.4502,1100.0
2020-06-25 11:00:00,1570.94,1573.07,1569.89,1573.06,2000.0,1551.3369,1553.4403,1550.3,1553.4304,2000.0
2020-06-25 11:05:00,1573.04,1574.98,1571.73,1574.33,1200.0,1553.4107,1555.3265,1552.117,1554.6846,1200.0
2020-06-25 11:10:00,1574.84,1582.58,1574.63,1578.31,5756.0,1555.1882,1562.8316,1554.9808,1558.6149,5756.0
2020-06-25 11:15:00,1580.0,1581.74,1573.85,1573.85,2500.0,1560.2838,1562.0021,1554.2106,1554.2106,2500.0
2020-06-25 11:20:00,1579.16,1579.16,1574.83,1577.15,700.0,1559.4543,1559.4543,1555.1783,1557.4694,700.0
2020-06-25 11:25:00,1577.24,1577.24,1575.93,1576.62,600.0,1557.5583,1557.5583,1556.2646,1556.946,600.0
2020-06-25 11:30:00,1577.01,1578.83,1568.0,1568.0,2532.0,1557.3311,1559.1284,1548.4336,1548.4336,2532.0
2020-06-25 11:35:00,1568.32,1571.17,1567.58,1571.02,2428.0,1548.7496,1551.564,1548.0188,1551.4159,2428.0
2020-06-25 11:40:00,1571.01,1571.14,1567.84,1569.31,4206.0,1551.406,1551.5344,1548.2756,1549.7272,4206.0
2020-06-25 11:45:00,1569.32,1574.05,1569.12,1571.99,3000.0,1549.7371,1554.4081,1549.5396,1552.3738,3000.0
2020-06-25 11:50:00,1573.71,1576.05,1573.34,1575.95,2883.0,1554.0723,1556.3831,1553.7069,1556.2844,2883.0
2020-06-25 11:55:00,1575.93,1579.13,1575.92,1577.95,1430.0,1556.2646,1559.4247,1556.2547,1558.2594,1430.0
2020-06-25 12:00:00,1580.45,1583.15,1578.35,1578.35,1200.0,1560.7282,1563.3945,1558.6544,1558.6544,1200.0
2020-06-25 12:05:00,1578.36,1583.01,1578.36,1579.97,1700.0,1558.6643,1563.2563,1558.6643,1560.2542,1700.0
2020-06-25 12:10:00,1580.7,1580.71,1576.55,1580.05,1299.0,1560.9751,1560.985,1556.8769,1560.3332,1299.0
2020-06-25 12:15:00,1579.78,1591.2,1579.78,1590.0,7057.0,1560.0666,1571.3441,1560.0666,1570.159,7057.0
2020-06-25 12:20:00,1589.77,1592.52,1586.14,1586.14,4600.0,1569.9319,1572.6476,1566.3472,1566.3472,4600.0
2020-06-25 12:25:00,1587.63,1590.12,1587.3,1587.3,600.0,1567.8186,1570.2775,1567.4927,1567.4927,600.0
2020-06-25 12:30:00,1588.98,1590.62,1586.3,1587.57,1200.0,1569.1518,1570.7713,1566.5052,1567.7594,1200.0
2020-06-25 12:35:00,1588.66,1589.39,1587.92,1588.23,1013.0,1568.8358,1569.5567,1568.105,1568.4111,1013.0
2020-06-25 12:40:00,1587.75,1588.84,1586.62,1587.99,2001.0,1567.9371,1569.0135,1566.8212,1568.1741,2001.0
2020-06-25 12:45:00,1587.89,1587.89,1587.04,1587.04,1004.0,1568.0754,1568.0754,1567.236,1567.236,1004.0
2020-06-25 12:50:00,1586.08,1586.27,1582.84,1585.0,1100.0,1566.288,1566.4756,1563.0884,1565.2214,1100.0
2020-06-25 12:55:00,1585.11,1585.34,1583.42,1583.59,2016.0,1565.3301,1565.5572,1563.6612,1563.829,2016.0
2020-06-25 13:00:00,1583.85,1583.85,1581.63,1581.64,500.0,1564.0858,1564.0858,1561.8935,1561.9034,500.0
2020-06-25 13:05:00,1582.26,1585.31,1582.25,1583.57,1300.0,1562.5156,1565.5276,1562.5058,1563.8093,1300.0
2020-06-25 13:10:00,1583.23,1583.53,1583.23,1583.53,200.0,1563.4735,1563.7698,1563.4735,1563.7698,200.0
2020-06-25 13:15:00,1582.14,1584.09,1581.63,1583.78,1000.0,1562.3971,1564.3228,1561.8935,1564.0167,1000.0
2020-06-25 13:20:00,1583.83,1584.1,1583.82,1584.1,200.0,1564.066,1564.3327,1564.0562,1564.3327,200.0
2020-06-25 13:25:00,1582.71,1584.08,1580.26,1581.99,1461.0,1562.96,1564.3129,1560.5406,1562.249,1461.0
2020-06-25 13:30:00,1581.13,1582.5,1579.72,1580.0,1300.0,1561.3997,1562.7526,1560.0073,1560.2838,1300.0
2020-06-25 13:35:00,1582.15,1589.15,1581.61,1587.69,1406.0,1562.407,1569.3197,1561.8737,1567.8779,1406.0
2020-06-25 13:40:00,1588.21,1588.3,1587.41,1588.3,700.0,1568.3914,1568.4803,1567.6014,1568.4803,700.0
2020-06-25 13:45:00,1588.31,1589.49,1585.77,1586.81,3236.0,1568.4901,1569.6554,1565.9818,1567.0089,3236.0
2020-06-25 13:50:00,1587.06,1587.07,1585.02,1585.02,700.0,1567.2557,1567.2656,1565.2412,1565.2412,700.0
2020-06-25 13:55:00,1585.1,1585.1,1584.83,1584.93,300.0,1565.3202,1565.3202,1565.0536,1565.1523,300.0
2020-06-25 14:00:00,1584.42,1584.42,1580.32,1581.03,1600.0,1564.6487,1564.6487,1560.5998,1561.301,1600.0
2020-06-25 14:05:00,1581.95,1585.28,1580.35,1583.28,1600.0,1562.2095,1565.4979,1560.6295,1563.5229,1600.0
2020-06-25 14:10:00,1583.28,1585.79,1583.28,1585.79,910.0,1563.5229,1566.0016,1563.5229,1566.0016,910.0
2020-06-25 14:15:00,1585.79,1588.52,1585.01,1587.83,3639.0,1566.0016,1568.6975,1565.2313,1568.0161,3639.0
2020-06-25 14:20:00,1586.55,1587.94,1584.99,1587.94,2720.0,1566.7521,1568.1248,1565.2116,1568.1248,2720.0
2020-06-25 14:25:00,1587.39,1587.4,1587.39,1587.39,100.0,1567.5816,1567.5915,1567.5816,1567.5816,100.0
2020-06-25 14:30:00,1586.06,1586.19,1583.71,1583.71,1221.0,1566.2682,1566.3966,1563.9475,1563.9475,1221.0
2020-06-25 14:35:00,1583.49,1585.27,1580.9,1580.9,2150.0,1563.7303,1565.4881,1561.1726,1561.1726,2150.0
2020-06-25 14:40:00,1583.94,1587.18,1583.93,1587.18,1808.0,1564.1747,1567.3742,1564.1648,1567.3742,1808.0
2020-06-25 14:45:00,1586.38,1586.38,1582.76,1583.78,1300.0,1566.5842,1566.5842,1563.0094,1564.0167,1300.0
2020-06-25 14:50:00,1583.46,1584.33,1580.0,1580.0,5000.0,1563.7007,1564.5598,1560.2838,1560.2838,5000.0
2020-06-25 14:55:00,1579.16,1579.16,1578.11,1578.14,2400.0,1559.4543,1559.4543,1558.4174,1558.447,2400.0
2020-06-25 15:00:00,1577.13,1580.58,1573.77,1580.58,1901.0,1557.4496,1560.8566,1554.1316,1560.8566,1901.0
2020-06-25 15:05:00,1580.73,1587.22,1580.09,1582.42,4366.0,1561.0047,1567.4137,1560.3727,1562.6736,4366.0
2020-06-25 15:10:00,1582.88,1584.39,1582.36,1584.26,1321.0,1563.1279,1564.6191,1562.6144,1564.4907,1321.0
2020-06-25 15:15:00,1586.25,1587.49,1583.92,1585.26,3300.0,1566.4558,1567.6804,1564.1549,1565.4782,3300.0
2020-06-25 15:20:00,1585.62,1591.85,1585.61,1591.85,4735.0,1565.8337,1571.986,1565.8238,1571.986,4735.0
2020-06-25 15:25:00,1592.75,1603.3,1591.68,1603.3,2800.0,1572.8747,1583.2931,1571.8181,1583.2931,2800.0
2020-06-25 15:30:00,1601.3,1607.99,1599.15,1607.99,2199.0,1581.318,1587.9246,1579.1949,1587.9246,2199.0
2020-06-25 15:35:00,1607.9,1608.32,1602.66,1603.07,3381.0,1587.8357,1588.2504,1582.6611,1583.066,3381.0
2020-06-25 15:40:00,1602.85,1608.04,1602.85,1608.04,2900.0,1582.8487,1587.9739,1582.8487,1587.9739,2900.0
2020-06-25 15:45:00,1607.69,1610.99,1594.6,1594.6,4822.0,1587.6283,1590.8871,1574.7016,1574.7016,4822.0
2020-06-25 15:50:00,1603.1,1619.99,1602.97,1619.99,5809.0,1583.0956,1599.7748,1582.9672,1599.7748,5809.0
2020-06-25 15:55:00,1619.5,1623.98,1613.04,1616.11,13521.0,1599.2909,1603.715,1592.9115,1595.9432,13521.0
2020-06-26 09:30:00,1597.3,1609.9,1593.49,1606.4,6508.0,1577.368,1589.8107,1573.6055,1586.3544,6508.0
2020-06-26 09:35:00,1609.8,1611.71,1600.03,1601.51,4546.0,1589.712,1591.5981,1580.0639,1581.5254,4546.0
2020-06-26 09:40:00,1601.51,1603.6,1599.0,1600.03,2400.0,1581.5254,1583.5893,1579.0467,1580.0639,2400.0
2020-06-26 09:45:00,1597.36,1600.13,1594.08,1599.85,2200.0,1577.4272,1580.1626,1574.1881,1579.8861,2200.0
2020-06-26 09:50:00,1600.23,1600.23,1591.87,1594.14,1000.0,1580.2614,1580.2614,1572.0057,1574.2474,1000.0
2020-06-26 09:55:00,1593.77,1596.94,1590.0,1590.29,4633.0,1573.882,1577.0124,1570.159,1570.4454,4633.0
2020-06-26 10:00:00,1586.91,1586.91,1578.79,1579.88,2073.0,1567.1076,1567.1076,1559.0889,1560.1653,2073.0
2020-06-26 10:05:00,1579.01,1585.36,1579.01,1584.38,2700.0,1559.3062,1565.5769,1559.3062,1564.6092,2700.0
2020-06-26 10:10:00,1583.45,1583.52,1566.6,1568.56,12626.0,1563.6908,1563.7599,1547.051,1548.9866,12626.0
2020-06-26 10:15:00,1569.79,1571.92,1563.02,1563.02,8570.0,1550.2012,1552.3047,1543.5157,1543.5157,8570.0
2020-06-26 10:20:00,1564.03,1565.65,1560.97,1565.65,4677.0,1544.5131,1546.1129,1541.4913,1546.1129,4677.0
2020-06-26 10:25:00,1565.05,1568.75,1560.11,1565.43,3914.0,1545.5204,1549.1742,1540.642,1545.8956,3914.0
2020-06-26 10:30:00,1562.72,1565.42,1556.99,1558.0,1500.0,1543.2195,1545.8858,1537.561,1538.5584,1500.0
2020-06-26 10:35:00,1557.43,1569.9,1557.43,1559.41,3698.0,1537.9955,1550.3099,1537.9955,1539.9508,3698.0
2020-06-26 10:40:00,1562.13,1568.86,1559.26,1560.65,3500.0,1542.6368,1549.2828,1539.8026,1541.1753,3500.0
2020-06-26 10:45:00,1562.59,1563.79,1559.27,1559.43,2500.0,1543.0911,1544.2761,1539.8125,1539.9705,2500.0
2020-06-26 10:50:00,1558.08,1564.08,1556.01,1560.8,1856.0,1538.6374,1544.5625,1536.5932,1541.3234,1856.0
2020-06-26 10:55:00,1561.4,1561.8,1558.16,1559.05,1800.0,1541.9159,1542.3109,1538.7164,1539.5953,1800.0
2020-06-26 11:00:00,1560.01,1560.97,1558.12,1560.97,2978.0,1540.5433,1541.4913,1538.6769,1541.4913,2978.0
2020-06-26 11:05:00,1561.59,1565.23,1559.9,1563.4,6820.0,1542.1036,1545.6981,1540.4347,1543.891,6820.0
2020-06-26 11:10:00,1563.38,1563.86,1559.77,1563.86,2836.0,1543.8712,1544.3452,1540.3063,1544.3452,2836.0
2020-06-26 11:15:00,1564.75,1564.75,1559.0,1560.91,3275.0,1545.2241,1545.2241,1539.5459,1541.432,3275.0
2020-06-26 11:20:00,1562.1,1563.1,1558.12,1559.5,2951.0,1542.6072,1543.5947,1538.6769,1540.0396,2951.0
2020-06-26 11:25:00,1560.14,1560.54,1557.43,1559.04,1300.0,1540.6717,1541.0667,1537.9955,1539.5854,1300.0
2020-06-26 11:30:00,1557.57,1563.49,1557.57,1563.17,4126.0,1538.1337,1543.9799,1538.1337,1543.6638,4126.0
2020-06-26 11:35:00,1563.21,1573.52,1561.27,1568.95,3382.0,1543.7033,1553.8847,1541.7876,1549.3717,3382.0
2020-06-26 11:40:00,1568.38,1569.26,1556.35,1556.64,5800.0,1548.8088,1549.6779,1536.929,1537.2153,5800.0
2020-06-26 11:45:00,1558.42,1559.23,1557.23,1558.6,892.0,1538.9731,1539.773,1537.798,1539.1509,892.0
2020-06-26 11:50:00,1558.45,1558.61,1551.0,1552.42,9776.0,1539.0027,1539.1608,1531.6457,1533.048,9776.0
2020-06-26 11:55:00,1551.2,1556.13,1550.0,1551.72,6342.0,1531.8432,1536.7117,1530.6582,1532.3567,6342.0
2020-06-26 12:00:00,1551.72,1552.73,1549.14,1551.93,4680.0,1532.3567,1533.3541,1529.8089,1532.5641,4680.0
2020-06-26 12:05:00,1551.0,1552.13,1548.19,1552.12,800.0,1531.6457,1532.7616,1528.8708,1532.7517,800.0
2020-06-26 12:10:00,1557.2,1557.2,1550.88,1550.88,2037.0,1537.7683,1537.7683,1531.5272,1531.5272,2037.0
2020-06-26 12:15:00,1549.55,1549.55,1546.74,1546.8,1898.0,1530.2138,1530.2138,1527.4389,1527.4981,1898.0
2020-06-26 12:20:00,1544.26,1547.61,1541.43,1545.79,2229.0,1524.9898,1528.298,1522.1951,1526.5007,2229.0
2020-06-26 12:25:00,1549.99,1550.76,1548.07,1548.5,4807.0,1530.6483,1531.4087,1528.7523,1529.1769,4807.0
2020-06-26 12:30:00,1548.19,1548.19,1541.46,1545.28,1714.0,1528.8708,1528.8708,1522.2248,1525.9971,1714.0
2020-06-26 12:35:00,1545.07,1549.87,1544.24,1546.34,3260.0,1525.7897,1530.5298,1524.9701,1527.0439,3260.0
2020-06-26 12:40:00,1544.03,1544.22,1542.48,1543.06,4904.0,1524.7627,1524.9503,1523.232,1523.8048,4904.0
2020-06-26 12:45:00,1542.68,1543.71,1538.34,1543.71,2822.0,1523.4295,1524.4467,1519.1437,1524.4467,2822.0
2020-06-26 12:50:00,1543.02,1545.28,1543.02,1545.28,1000.0,1523.7653,1525.9971,1523.7653,1525.9971,1000.0
2020-06-26 12:55:00,1546.2,1549.0,1545.33,1549.0,400.0,1526.9056,1529.6707,1526.0465,1529.6707,400.0
2020-06-26 13:00:00,1545.4,1547.44,1544.99,1547.0,800.0,1526.1156,1528.1301,1525.7107,1527.6956,800.0
2020-06-26 13:05:00,1547.0,1553.63,1545.03,1551.82,4700.0,1527.6956,1534.2429,1525.7502,1532.4555,4700.0
2020-06-26 13:10:00,1553.03,1555.01,1551.73,1555.0,1219.0,1533.6504,1535.6057,1532.3666,1535.5958,1219.0
2020-06-26 13:15:00,1550.34,1553.71,1550.33,1553.71,2092.0,1530.9939,1534.3219,1530.9841,1534.3219,2092.0
2020-06-26 13:20:00,1550.8,1556.35,1550.15,1555.09,2700.0,1531.4482,1536.929,1530.8063,1535.6847,2700.0
2020-06-26 13:25:00,1554.16,1555.01,1553.09,1555.0,1700.0,1534.7663,1535.6057,1533.7096,1535.5958,1700.0
2020-06-26 13:30:00,1555.0,1557.19,1553.82,1555.84,1400.0,1535.5958,1537.7585,1534.4305,1536.4253,1400.0
2020-06-26 13:35:00,1552.41,1558.16,1552.41,1557.94,1002.0,1533.0381,1538.7164,1533.0381,1538.4991,1002.0
2020-06-26 13:40:00,1559.54,1559.54,1553.04,1555.27,2900.0,1540.0791,1540.0791,1533.6603,1535.8624,2900.0
2020-06-26 13:45:00,1555.75,1555.75,1555.75,1555.75,100.0,1536.3364,1536.3364,1536.3364,1536.3364,100.0
2020-06-26 13:50:00,1556.63,1556.63,1556.63,1556.63,100.0,1537.2055,1537.2055,1537.2055,1537.2055,100.0
2020-06-26 13:55:00,1554.0,1555.43,1553.03,1553.5,2000.0,1534.6083,1536.0204,1533.6504,1534.1145,2000.0
2020-06-26 14:00:00,1553.67,1553.67,1550.15,1551.37,3086.0,1534.2824,1534.2824,1530.8063,1532.0111,3086.0
2020-06-26 14:05:00,1550.86,1551.02,1550.0,1550.0,902.0,1531.5075,1531.6655,1530.6582,1530.6582,902.0
2020-06-26 14:10:00,1549.96,1551.47,1546.5,1547.79,803.0,1530.6187,1532.1098,1527.2019,1528.4758,803.0
2020-06-26 14:15:00,1546.77,1550.18,1546.77,1549.03,700.0,1527.4685,1530.8359,1527.4685,1529.7003,700.0
2020-06-26 14:20:00,1548.35,1549.27,1547.18,1547.18,920.0,1529.0288,1529.9373,1527.8734,1527.8734,920.0
2020-06-26 14:25:00,1547.0,1547.0,1542.46,1543.81,705.0,1527.6956,1527.6956,1523.2123,1524.5454,705.0
2020-06-26 14:30:00,1542.44,1547.23,1542.43,1545.64,844.0,1523.1925,1527.9228,1523.1827,1526.3526,844.0
2020-06-26 14:35:00,1545.27,1545.27,1542.02,1542.02,911.0,1525.9872,1525.9872,1522.7778,1522.7778,911.0
2020-06-26 14:40:00,1543.48,1544.04,1542.3,1542.31,618.0,1524.2196,1524.7726,1523.0543,1523.0642,618.0
2020-06-26 14:45:00,1541.03,1544.04,1538.75,1541.32,4396.0,1521.8001,1524.7726,1519.5486,1522.0865,4396.0
2020-06-26 14:50:00,1542.0,1542.64,1538.56,1542.5,3717.0,1522.758,1523.39,1519.3609,1523.2518,3717.0
2020-06-26 14:55:00,1541.23,1541.64,1538.72,1540.05,2200.0,1521.9976,1522.4025,1519.5189,1520.8324,2200.0
2020-06-26 15:00:00,1541.09,1542.77,1540.05,1541.57,5835.0,1521.8594,1523.5184,1520.8324,1522.3334,5835.0
2020-06-26 15:05:00,1541.68,1542.3,1537.03,1537.72,7737.0,1522.442,1523.0543,1517.85,1518.5314,7737.0
2020-06-26 15:10:00,1538.0,1539.55,1536.84,1536.84,1608.0,1518.8079,1520.3386,1517.6624,1517.6624,1608.0
2020-06-26 15:15:00,1537.91,1538.19,1534.23,1536.06,3192.0,1518.7191,1518.9956,1515.085,1516.8921,3192.0
2020-06-26 15:20:00,1535.24,1537.84,1534.37,1535.78,2244.0,1516.0824,1518.6499,1515.2232,1516.6156,2244.0
2020-06-26 15:25:00,1534.31,1539.42,1534.0,1539.36,1700.0,1515.164,1520.2102,1514.8578,1520.151,1700.0
2020-06-26 15:30:00,1536.49,1539.61,1536.48,1539.61,3400.0,1517.3168,1520.3978,1517.3069,1520.3978,3400.0
2020-06-26 15:35:00,1540.34,1541.1,1538.02,1541.1,2517.0,1521.1187,1521.8693,1518.8277,1521.8693,2517.0
2020-06-26 15:40:00,1538.6,1548.47,1538.6,1547.9,4400.0,1519.4004,1529.1473,1519.4004,1528.5844,4400.0
2020-06-26 15:45:00,1546.44,1550.57,1543.48,1543.48,6317.0,1527.1426,1531.2211,1524.2196,1524.2196,6317.0
2020-06-26 15:50:00,1540.4,1549.61,1532.99,1534.87,10946.0,1521.178,1530.2731,1513.8605,1515.717,10946.0
2020-06-26 15:55:00,1534.76,1544.57,1532.83,1538.83,9824.0,1515.6084,1525.2959,1513.7024,1519.6276,9824.0
2020-06-29 09:30:00,1567.77,1567.77,1543.83,1555.0,14311.0,1548.2064,1548.2064,1524.5652,1535.5958,14311.0
2020-06-29 09:35:00,1552.95,1561.42,1551.77,1554.53,4200.0,1533.5714,1541.9357,1532.4061,1535.1317,4200.0
2020-06-29 09:40:00,1551.72,1551.72,1545.23,1548.0,2400.0,1532.3567,1532.3567,1525.9477,1528.6831,2400.0
2020-06-29 09:45:00,1545.82,1547.47,1542.01,1545.31,3484.0,1526.5304,1528.1598,1522.7679,1526.0267,3484.0
2020-06-29 09:50:00,1547.47,1547.49,1543.06,1545.0,5089.0,1528.1598,1528.1795,1523.8048,1525.7206,5089.0
2020-06-29 09:55:00,1544.96,1546.04,1540.48,1542.57,5049.0,1525.6811,1526.7476,1521.257,1523.3209,5049.0
2020-06-29 10:00:00,1543.26,1551.35,1543.25,1550.98,4600.0,1524.0023,1531.9913,1523.9924,1531.626,4600.0
2020-06-29 10:05:00,1549.17,1549.18,1545.56,1547.29,1248.0,1529.8385,1529.8484,1526.2736,1527.982,1248.0
2020-06-29 10:10:00,1549.07,1552.16,1546.86,1552.16,989.0,1529.7398,1532.7912,1527.5574,1532.7912,989.0
2020-06-29 10:15:00,1549.85,1557.28,1549.47,1557.28,2100.0,1530.5101,1537.8473,1530.1348,1537.8473,2100.0
2020-06-29 10:20:00,1557.41,1559.89,1552.87,1558.98,2800.0,1537.9757,1540.4248,1533.4924,1539.5261,2800.0
2020-06-29 10:25:00,1556.45,1561.83,1556.45,1557.83,2100.0,1537.0277,1542.3406,1537.0277,1538.3905,2100.0
2020-06-29 10:30:00,1560.72,1562.04,1559.89,1560.75,954.0,1541.2444,1542.5479,1540.4248,1541.274,954.0
2020-06-29 10:35:00,1562.42,1573.95,1561.22,1572.3,3364.0,1542.9232,1554.3093,1541.7382,1552.6799,3364.0
2020-06-29 10:40:00,1571.42,1571.88,1568.14,1571.47,1647.0,1551.8109,1552.2652,1548.5718,1551.8603,1647.0
2020-06-29 10:45:00,1572.26,1572.26,1570.23,1571.05,401.0,1552.6404,1552.6404,1550.6357,1551.4455,401.0
2020-06-29 10:50:00,1570.3,1571.1,1566.53,1566.54,1230.0,1550.7049,1551.4949,1546.9819,1546.9918,1230.0
2020-06-29 10:55:00,1563.26,1566.07,1563.26,1564.25,700.0,1543.7527,1546.5277,1543.7527,1544.7304,700.0
2020-06-29 11:00:00,1564.2,1572.88,1564.2,1570.0,2100.0,1544.681,1553.2527,1544.681,1550.4086,2100.0
2020-06-29 11:05:00,1567.02,1573.14,1566.77,1570.14,2512.0,1547.4658,1553.5094,1547.2189,1550.5469,2512.0
2020-06-29 11:10:00,1569.48,1570.66,1567.96,1569.9,826.0,1549.8951,1551.0604,1548.3941,1550.3099,826.0
2020-06-29 11:15:00,1570.13,1572.14,1567.51,1567.52,2661.0,1550.537,1552.5219,1547.9497,1547.9596,2661.0
2020-06-29 11:20:00,1570.68,1571.85,1569.29,1571.85,400.0,1551.0801,1552.2355,1549.7075,1552.2355,400.0
2020-06-29 11:25:00,1572.94,1576.72,1572.32,1576.72,3800.0,1553.3119,1557.0448,1552.6997,1557.0448,3800.0
2020-06-29 11:30:00,1575.5,1575.5,1572.33,1572.33,613.0,1555.84,1555.84,1552.7095,1552.7095,613.0
2020-06-29 11:35:00,1572.98,1574.88,1571.52,1572.0,2142.0,1553.3514,1555.2277,1551.9097,1552.3837,2142.0
2020-06-29 11:40:00,1572.24,1573.0,1572.24,1572.41,1100.0,1552.6207,1553.3712,1552.6207,1552.7885,1100.0
2020-06-29 11:45:00,1575.09,1575.44,1572.56,1572.57,500.0,1555.4351,1555.7807,1552.9367,1552.9465,500.0
2020-06-29 11:50:00,1574.63,1576.68,1574.63,1575.8,617.0,1554.9808,1557.0053,1554.9808,1556.1362,617.0
2020-06-29 11:55:00,1577.33,1577.34,1573.72,1576.97,1531.0,1557.6472,1557.657,1554.0822,1557.2916,1531.0
2020-06-29 12:00:00,1575.74,1580.24,1575.74,1578.0,1283.0,1556.077,1560.5208,1556.077,1558.3088,1283.0
2020-06-29 12:05:00,1579.62,1579.62,1577.81,1578.81,1562.0,1559.9086,1559.9086,1558.1212,1559.1087,1562.0
2020-06-29 12:10:00,1578.78,1580.25,1578.77,1580.25,1778.0,1559.0791,1560.5307,1559.0692,1560.5307,1778.0
2020-06-29 12:15:00,1581.19,1582.83,1578.84,1582.83,3492.0,1561.459,1563.0785,1559.1383,1563.0785,3492.0
2020-06-29 12:20:00,1583.71,1583.71,1581.77,1582.93,810.0,1563.9475,1563.9475,1562.0317,1563.1773,810.0
2020-06-29 12:25:00,1580.99,1584.02,1580.33,1584.01,2102.0,1561.2615,1564.2537,1560.6097,1564.2438,2102.0
2020-06-29 12:30:00,1584.97,1587.85,1584.51,1586.98,1850.0,1565.1918,1568.0359,1564.7376,1567.1767,1850.0
2020-06-29 12:35:00,1588.26,1589.92,1587.67,1588.38,1100.0,1568.4408,1570.08,1567.8581,1568.5593,1100.0
2020-06-29 12:40:00,1589.54,1589.55,1588.81,1588.82,1100.0,1569.7048,1569.7147,1568.9839,1568.9938,1100.0
2020-06-29 12:45:00,1589.64,1590.73,1588.3,1589.81,1659.0,1569.8035,1570.8799,1568.4803,1569.9714,1659.0
2020-06-29 12:50:00,1590.0,1594.54,1589.99,1594.54,950.0,1570.159,1574.6424,1570.1492,1574.6424,950.0
2020-06-29 12:55:00,1593.02,1593.02,1591.24,1591.25,500.0,1573.1414,1573.1414,1571.3836,1571.3934,500.0
2020-06-29 13:00:00,1589.91,1589.92,1589.71,1589.71,1213.0,1570.0702,1570.08,1569.8727,1569.8727,1213.0
2020-06-29 13:05:00,1589.81,1589.81,1589.72,1589.72,251.0,1569.9714,1569.9714,1569.8825,1569.8825,251.0
2020-06-29 13:10:00,1589.73,1591.45,1588.45,1591.44,1488.0,1569.8924,1571.591,1568.6284,1571.5811,1488.0
2020-06-29 13:15:00,1590.5,1591.13,1589.98,1589.99,1750.0,1570.6528,1571.2749,1570.1393,1570.1492,1750.0
2020-06-29 13:20:00,1588.44,1589.14,1588.44,1589.13,400.0,1568.6185,1569.3098,1568.6185,1569.2999,400.0
2020-06-29 13:25:00,1589.12,1590.4,1589.02,1589.37,1615.0,1569.29,1570.5541,1569.1913,1569.5369,1615.0
2020-06-29 13:30:00,1591.0,1591.01,1590.26,1590.26,300.0,1571.1466,1571.1564,1570.4158,1570.4158,300.0
2020-06-29 13:35:00,1591.07,1594.57,1591.06,1594.57,881.0,1571.2157,1574.672,1571.2058,1574.672,881.0
2020-06-29 13:40:00,1594.77,1595.3,1594.77,1595.3,330.0,1574.8695,1575.3929,1574.8695,1575.3929,330.0
2020-06-29 13:45:00,1594.11,1595.2,1592.65,1593.25,1200.0,1574.2178,1575.2942,1572.776,1573.3685,1200.0
2020-06-29 13:50:00,1593.25,1593.25,1593.25,1593.25,0.0,1573.3685,1573.3685,1573.3685,1573.3685,0.0
2020-06-29 13:55:00,1589.3,1591.49,1589.29,1590.24,700.0,1569.4678,1571.6305,1569.4579,1570.3961,700.0
2020-06-29 14:00:00,1591.04,1591.26,1587.85,1589.83,2019.0,1571.1861,1571.4033,1568.0359,1569.9912,2019.0
2020-06-29 14:05:00,1588.66,1588.66,1583.96,1583.96,582.0,1568.8358,1568.8358,1564.1944,1564.1944,582.0
2020-06-29 14:10:00,1587.64,1587.65,1584.54,1584.59,800.0,1567.8285,1567.8384,1564.7672,1564.8166,800.0
2020-06-29 14:15:00,1585.74,1587.85,1585.74,1587.85,800.0,1565.9522,1568.0359,1565.9522,1568.0359,800.0
2020-06-29 14:20:00,1587.85,1587.85,1587.85,1587.85,0.0,1568.0359,1568.0359,1568.0359,1568.0359,0.0
2020-06-29 14:25:00,1587.02,1587.02,1584.3,1584.3,500.0,1567.2162,1567.2162,1564.5302,1564.5302,500.0
2020-06-29 14:30:00,1584.49,1586.07,1583.92,1585.18,1400.0,1564.7178,1566.2781,1564.1549,1565.3992,1400.0
2020-06-29 14:35:00,1585.0,1586.99,1584.99,1586.99,1609.0,1565.2214,1567.1866,1565.2116,1567.1866,1609.0
2020-06-29 14:40:00,1586.92,1588.57,1586.91,1587.23,1759.0,1567.1175,1568.7469,1567.1076,1567.4236,1759.0
2020-06-29 14:45:00,1587.36,1587.36,1585.45,1585.45,1700.0,1567.552,1567.552,1565.6658,1565.6658,1700.0
2020-06-29 14:50:00,1586.24,1586.73,1584.68,1586.73,900.0,1566.446,1566.9299,1564.9054,1566.9299,900.0
2020-06-29 14:55:00,1586.56,1586.57,1586.13,1586.13,200.0,1566.762,1566.7718,1566.3373,1566.3373,200.0
2020-06-29 15:00:00,1585.88,1585.88,1581.28,1581.31,1700.0,1566.0905,1566.0905,1561.5479,1561.5775,1700.0
2020-06-29 15:05:00,1580.45,1581.83,1578.88,1581.2,1100.0,1560.7282,1562.091,1559.1778,1561.4689,1100.0
2020-06-29 15:10:00,1579.08,1580.99,1579.08,1580.23,1000.0,1559.3753,1561.2615,1559.3753,1560.511,1000.0
2020-06-29 15:15:00,1580.33,1583.7,1580.33,1583.35,1800.0,1560.6097,1563.9377,1560.6097,1563.592,1800.0
2020-06-29 15:20:00,1583.33,1586.92,1582.16,1586.91,1131.0,1563.5723,1567.1175,1562.4169,1567.1076,1131.0
2020-06-29 15:25:00,1585.04,1586.75,1584.38,1586.29,1900.0,1565.2609,1566.9496,1564.6092,1566.4953,1900.0
2020-06-29 15:30:00,1588.32,1591.41,1587.6,1589.83,2700.0,1568.5,1571.5515,1567.789,1569.9912,2700.0
2020-06-29 15:35:00,1590.79,1590.88,1589.67,1589.75,1820.0,1570.9392,1571.0281,1569.8332,1569.9122,1820.0
2020-06-29 15:40:00,1590.73,1590.73,1586.79,1586.81,2216.0,1570.8799,1570.8799,1566.9891,1567.0089,2216.0
2020-06-29 15:45:00,1587.56,1590.22,1586.49,1587.84,3179.0,1567.7495,1570.3763,1566.6928,1568.026,3179.0
2020-06-29 15:50:00,1586.3,1593.12,1586.3,1592.81,5667.0,1566.5052,1573.2401,1566.5052,1572.934,5667.0
2020-06-29 15:55:00,1593.94,1593.95,1589.21,1592.34,6083.0,1574.0499,1574.0598,1569.3789,1572.4698,6083.0
2020-06-30 09:30:00,1583.9,1593.27,1582.98,1584.49,3048.0,1564.1352,1573.3882,1563.2266,1564.7178,3048.0
2020-06-30 09:35:00,1582.39,1586.01,1581.23,1581.23,1200.0,1562.644,1566.2188,1561.4985,1561.4985,1200.0
2020-06-30 09:40:00,1577.81,1577.81,1566.41,1576.82,1685.0,1558.1212,1558.1212,1546.8634,1557.1435,1685.0
2020-06-30 09:45:00,1573.5,1573.5,1570.98,1573.28,1400.0,1553.8649,1553.8649,1551.3764,1553.6477,1400.0
2020-06-30 09:50:00,1573.92,1573.92,1570.0,1571.79,700.0,1554.2797,1554.2797,1550.4086,1552.1763,700.0
2020-06-30 09:55:00,1572.38,1581.1,1570.47,1581.1,2900.0,1552.7589,1561.3701,1550.8728,1561.3701,2900.0
2020-06-30 10:00:00,1578.89,1578.89,1578.0,1578.68,872.0,1559.1877,1559.1877,1558.3088,1558.9803,872.0
2020-06-30 10:05:00,1579.47,1587.39,1577.24,1582.0,3200.0,1559.7604,1567.5816,1557.5583,1562.2589,3200.0
2020-06-30 10:10:00,1582.28,1586.25,1575.96,1586.25,1600.0,1562.5354,1566.4558,1556.2942,1566.4558,1600.0
2020-06-30 10:15:00,1583.28,1583.28,1583.27,1583.28,100.0,1563.5229,1563.5229,1563.513,1563.5229,100.0
2020-06-30 10:20:00,1583.78,1588.34,1583.77,1588.34,800.0,1564.0167,1568.5198,1564.0068,1568.5198,800.0
2020-06-30 10:25:00,1590.05,1590.06,1579.14,1581.93,1563.0,1570.2084,1570.2183,1559.4346,1562.1897,1563.0
2020-06-30 10:30:00,1582.93,1586.36,1582.58,1582.88,900.0,1563.1773,1566.5645,1562.8316,1563.1279,900.0
2020-06-30 10:35:00,1582.46,1582.95,1580.0,1580.0,600.0,1562.7131,1563.197,1560.2838,1560.2838,600.0
2020-06-30 10:40:00,1582.74,1583.1,1582.74,1583.1,300.0,1562.9896,1563.3451,1562.9896,1563.3451,300.0
2020-06-30 10:45:00,1586.04,1586.04,1585.38,1585.38,200.0,1566.2485,1566.2485,1565.5967,1565.5967,200.0
2020-06-30 10:50:00,1584.74,1585.83,1584.1,1585.82,900.0,1564.9647,1566.0411,1564.3327,1566.0312,900.0
2020-06-30 10:55:00,1587.63,1590.07,1587.63,1588.93,700.0,1567.8186,1570.2282,1567.8186,1569.1024,700.0
2020-06-30 11:00:00,1587.7,1589.58,1587.53,1587.54,500.0,1567.8877,1569.7443,1567.7199,1567.7297,500.0
2020-06-30 11:05:00,1589.22,1591.71,1585.38,1585.38,1105.0,1569.3888,1571.8477,1565.5967,1565.5967,1105.0
2020-06-30 11:10:00,1586.68,1587.38,1586.2,1587.38,400.0,1566.8805,1567.5717,1566.4065,1567.5717,400.0
2020-06-30 11:15:00,1587.03,1587.03,1587.02,1587.03,100.0,1567.2261,1567.2261,1567.2162,1567.2261,100.0
2020-06-30 11:20:00,1586.58,1586.58,1584.46,1585.02,900.0,1566.7817,1566.7817,1564.6882,1565.2412,900.0
2020-06-30 11:25:00,1584.26,1585.83,1583.57,1583.57,1305.0,1564.4907,1566.0411,1563.8093,1563.8093,1305.0
2020-06-30 11:30:00,1581.9,1581.9,1579.63,1579.9,500.0,1562.1601,1562.1601,1559.9185,1560.1851,500.0
2020-06-30 11:35:00,1576.0,1580.23,1576.0,1577.06,1000.0,1556.3337,1560.511,1556.3337,1557.3805,1000.0
2020-06-30 11:40:00,1577.06,1577.06,1572.44,1575.78,3708.0,1557.3805,1557.3805,1552.8182,1556.1165,3708.0
2020-06-30 11:45:00,1575.11,1578.35,1574.57,1574.58,1603.0,1555.4549,1558.6544,1554.9216,1554.9315,1603.0
2020-06-30 11:50:00,1572.5,1574.47,1572.5,1573.81,1604.0,1552.8774,1554.8228,1552.8774,1554.1711,1604.0
2020-06-30 11:55:00,1573.95,1576.52,1573.34,1573.34,800.0,1554.3093,1556.8473,1553.7069,1553.7069,800.0
2020-06-30 12:00:00,1572.55,1573.19,1572.0,1572.6,700.0,1552.9268,1553.5588,1552.3837,1552.9762,700.0
2020-06-30 12:05:00,1572.05,1572.05,1570.49,1570.49,200.0,1552.433,1552.433,1550.8925,1550.8925,200.0
2020-06-30 12:10:00,1571.06,1576.02,1571.05,1576.02,1600.0,1551.4554,1556.3535,1551.4455,1556.3535,1600.0
2020-06-30 12:15:00,1575.66,1579.63,1575.66,1579.63,1100.0,1555.998,1559.9185,1555.998,1559.9185,1100.0
2020-06-30 12:20:00,1578.0,1578.41,1574.98,1577.49,965.0,1558.3088,1558.7137,1555.3265,1557.8052,965.0
2020-06-30 12:25:00,1578.75,1578.75,1577.08,1577.08,300.0,1559.0494,1559.0494,1557.4003,1557.4003,300.0
2020-06-30 12:30:00,1577.68,1579.76,1577.38,1578.51,2090.0,1557.9928,1560.0468,1557.6965,1558.8124,2090.0
2020-06-30 12:35:00,1578.25,1578.49,1575.67,1577.84,1394.0,1558.5557,1558.7927,1556.0079,1558.1508,1394.0
2020-06-30 12:40:00,1576.36,1576.36,1573.68,1575.06,1000.0,1556.6893,1556.6893,1554.0427,1555.4055,1000.0
2020-06-30 12:45:00,1575.31,1575.32,1575.31,1575.31,100.0,1555.6524,1555.6622,1555.6524,1555.6524,100.0
2020-06-30 12:50:00,1574.45,1576.46,1574.45,1574.88,1768.0,1554.8031,1556.788,1554.8031,1555.2277,1768.0
2020-06-30 12:55:00,1574.73,1575.52,1574.73,1574.74,300.0,1555.0796,1555.8597,1555.0796,1555.0895,300.0
2020-06-30 13:00:00,1573.47,1577.66,1573.41,1577.66,900.0,1553.8353,1557.973,1553.7761,1557.973,900.0
2020-06-30 13:05:00,1578.65,1578.65,1573.78,1574.88,1392.0,1558.9507,1558.9507,1554.1414,1555.2277,1392.0
2020-06-30 13:10:00,1573.65,1576.32,1573.65,1574.01,700.0,1554.0131,1556.6498,1554.0131,1554.3686,700.0
2020-06-30 13:15:00,1573.4,1573.58,1570.33,1572.05,2906.0,1553.7662,1553.9439,1550.7345,1552.433,2906.0
2020-06-30 13:20:00,1571.24,1571.41,1566.69,1571.05,2537.0,1551.6331,1551.801,1547.1399,1551.4455,2537.0
2020-06-30 13:25:00,1566.79,1570.18,1566.79,1570.18,1200.0,1547.2387,1550.5864,1547.2387,1550.5864,1200.0
2020-06-30 13:30:00,1570.39,1570.42,1568.42,1568.77,1764.0,1550.7938,1550.8234,1548.8483,1549.194,1764.0
2020-06-30 13:35:00,1569.0,1569.37,1568.01,1568.01,300.0,1549.4211,1549.7865,1548.4435,1548.4435,300.0
2020-06-30 13:40:00,1569.57,1569.58,1568.07,1569.28,300.0,1549.984,1549.9939,1548.5027,1549.6976,300.0
2020-06-30 13:45:00,1567.94,1569.87,1567.93,1569.8,400.0,1548.3743,1550.2802,1548.3644,1550.2111,400.0
2020-06-30 13:50:00,1570.76,1570.76,1568.6,1568.6,900.0,1551.1591,1551.1591,1549.0261,1549.0261,900.0
2020-06-30 13:55:00,1571.27,1572.96,1571.26,1572.96,300.0,1551.6628,1553.3317,1551.6529,1553.3317,300.0
2020-06-30 14:00:00,1571.43,1571.44,1568.12,1568.12,749.0,1551.8208,1551.8306,1548.5521,1548.5521,749.0
2020-06-30 14:05:00,1571.44,1574.3,1571.43,1574.3,800.0,1551.8306,1554.655,1551.8208,1554.655,800.0
2020-06-30 14:10:00,1575.34,1577.04,1575.2,1576.6,1846.0,1555.682,1557.3608,1555.5437,1556.9263,1846.0
2020-06-30 14:15:00,1576.64,1578.42,1576.08,1576.08,721.0,1556.9658,1558.7235,1556.4127,1556.4127,721.0
2020-06-30 14:20:00,1576.1,1576.3,1574.34,1575.5,1800.0,1556.4325,1556.63,1554.6945,1555.84,1800.0
2020-06-30 14:25:00,1576.08,1577.25,1575.13,1577.25,1468.0,1556.4127,1557.5681,1555.4746,1557.5681,1468.0
2020-06-30 14:30:00,1577.1,1578.46,1577.1,1578.45,400.0,1557.42,1558.7631,1557.42,1558.7532,400.0
2020-06-30 14:35:00,1576.83,1576.83,1574.93,1575.98,1700.0,1557.1534,1557.1534,1555.2771,1556.314,1700.0
2020-06-30 14:40:00,1575.98,1577.0,1575.8,1576.4,700.0,1556.314,1557.3213,1556.1362,1556.7288,700.0
2020-06-30 14:45:00,1576.15,1576.15,1575.54,1576.13,500.0,1556.4819,1556.4819,1555.8795,1556.4621,500.0
2020-06-30 14:50:00,1577.0,1577.0,1576.99,1577.0,615.0,1557.3213,1557.3213,1557.3114,1557.3213,615.0
2020-06-30 14:55:00,1578.25,1579.49,1578.25,1579.48,400.0,1558.5557,1559.7802,1558.5557,1559.7703,400.0
2020-06-30 15:00:00,1578.37,1578.37,1575.76,1575.76,800.0,1558.6742,1558.6742,1556.0967,1556.0967,800.0
2020-06-30 15:05:00,1576.42,1576.42,1575.14,1575.15,200.0,1556.7485,1556.7485,1555.4845,1555.4944,200.0
2020-06-30 15:10:00,1577.21,1577.86,1577.21,1577.86,505.0,1557.5286,1558.1705,1557.5286,1558.1705,505.0
2020-06-30 15:15:00,1577.66,1581.19,1576.85,1579.79,1400.0,1557.973,1561.459,1557.1731,1560.0765,1400.0
2020-06-30 15:20:00,1582.25,1583.83,1582.25,1583.82,883.0,1562.5058,1564.066,1562.5058,1564.0562,883.0
2020-06-30 15:25:00,1586.21,1588.37,1584.4,1587.1,2042.0,1566.4163,1568.5494,1564.6289,1567.2952,2042.0
2020-06-30 15:30:00,1587.57,1591.29,1586.73,1589.27,2100.0,1567.7594,1571.4329,1566.9299,1569.4382,2100.0
2020-06-30 15:35:00,1592.33,1592.74,1590.27,1592.42,3535.0,1572.46,1572.8649,1570.4257,1572.5488,3535.0
2020-06-30 15:40:00,1592.17,1592.86,1591.62,1591.89,1600.0,1572.302,1572.9834,1571.7588,1572.0255,1600.0
2020-06-30 15:45:00,1593.0,1594.59,1592.75,1594.34,4024.0,1573.1216,1574.6918,1572.8747,1574.4449,4024.0
2020-06-30 15:50:00,1594.82,1603.24,1594.81,1603.19,5650.0,1574.9189,1583.2338,1574.909,1583.1845,5650.0
2020-06-30 15:55:00,1601.29,1601.29,1591.66,1593.07,9670.0,1581.3082,1581.3082,1571.7983,1573.1907,9670.0
2020-07-01 09:30:00,1606.05,1650.0,1601.14,1646.69,15520.0,1586.0088,1629.4103,1581.16,1626.1416,15520.0
2020-07-01 09:35:00,1646.78,1665.0,1643.2,1654.45,8573.0,1626.2305,1644.2232,1622.6952,1633.8048,8573.0
2020-07-01 09:40:00,1656.03,1659.54,1646.04,1649.53,6256.0,1635.3651,1638.8313,1625.4997,1628.9462,6256.0
2020-07-01 09:45:00,1652.0,1659.98,1648.46,1656.91,5400.0,1631.3854,1639.2658,1627.8895,1636.2341,5400.0
2020-07-01 09:50:00,1656.96,1665.0,1652.22,1656.52,9257.0,1636.2835,1644.2232,1631.6026,1635.849,9257.0
2020-07-01 09:55:00,1657.68,1670.0,1653.92,1660.1,20629.0,1636.9945,1649.1608,1633.2814,1639.3843,20629.0
2020-07-01 10:00:00,1661.0,1668.71,1659.66,1665.54,10190.0,1640.2731,1647.8869,1638.9498,1644.7564,10190.0
2020-07-01 10:05:00,1658.78,1662.03,1657.62,1662.03,8064.0,1638.0808,1641.2902,1636.9352,1641.2902,8064.0
2020-07-01 10:10:00,1660.15,1661.66,1657.02,1659.83,2100.0,1639.4337,1640.9248,1636.3427,1639.1177,2100.0
2020-07-01 10:15:00,1659.69,1664.91,1658.05,1662.06,2913.0,1638.9794,1644.1343,1637.3599,1641.3198,2913.0
2020-07-01 10:20:00,1662.06,1663.95,1654.43,1657.14,1700.0,1641.3198,1643.1863,1633.7851,1636.4612,1700.0
2020-07-01 10:25:00,1656.16,1656.73,1648.79,1656.73,2660.0,1635.4935,1636.0564,1628.2154,1636.0564,2660.0
2020-07-01 10:30:00,1657.29,1661.94,1656.14,1657.55,3547.0,1636.6094,1641.2013,1635.4737,1636.8661,3547.0
2020-07-01 10:35:00,1657.58,1660.34,1651.99,1652.72,1800.0,1636.8957,1639.6213,1631.3755,1632.0964,1800.0
2020-07-01 10:40:00,1656.18,1661.98,1655.65,1658.91,4007.0,1635.5132,1641.2408,1634.9898,1638.2091,4007.0
2020-07-01 10:45:00,1660.0,1664.66,1657.52,1662.31,5257.0,1639.2855,1643.8874,1636.8365,1641.5667,5257.0
2020-07-01 10:50:00,1662.33,1662.34,1657.26,1659.94,2792.0,1641.5865,1641.5963,1636.5797,1639.2263,2792.0
2020-07-01 10:55:00,1659.96,1661.83,1659.4,1659.4,900.0,1639.246,1641.0927,1638.693,1638.693,900.0
2020-07-01 11:00:00,1660.87,1663.02,1657.76,1662.74,4504.0,1640.1447,1642.2679,1637.0735,1641.9914,4504.0
2020-07-01 11:05:00,1662.41,1664.22,1662.41,1664.21,600.0,1641.6655,1643.4529,1641.6655,1643.443,600.0
2020-07-01 11:10:00,1661.95,1666.2,1660.96,1666.18,4155.0,1641.2112,1645.4082,1640.2336,1645.3884,4155.0
2020-07-01 11:15:00,1666.24,1668.95,1659.75,1661.39,3738.0,1645.4477,1648.1239,1639.0387,1640.6582,3738.0
2020-07-01 11:20:00,1661.64,1661.64,1652.62,1652.62,4100.0,1640.9051,1640.9051,1631.9976,1631.9976,4100.0
2020-07-01 11:25:00,1653.71,1654.72,1649.3,1650.63,3752.0,1633.074,1634.0714,1628.7191,1630.0325,3752.0
2020-07-01 11:30:00,1649.51,1657.1,1649.51,1657.1,1500.0,1628.9264,1636.4217,1628.9264,1636.4217,1500.0
2020-07-01 11:35:00,1659.0,1662.44,1657.1,1661.14,1793.0,1638.298,1641.6951,1636.4217,1640.4113,1793.0
2020-07-01 11:40:00,1660.9,1663.01,1660.0,1663.0,1600.0,1640.1743,1642.258,1639.2855,1642.2481,1600.0
2020-07-01 11:45:00,1661.89,1662.73,1658.75,1660.34,2900.0,1641.152,1641.9815,1638.0511,1639.6213,2900.0
2020-07-01 11:50:00,1660.5,1665.0,1660.5,1665.0,1000.0,1639.7793,1644.2232,1639.7793,1644.2232,1000.0
2020-07-01 11:55:00,1663.04,1663.15,1655.67,1658.05,1809.0,1642.2876,1642.3962,1635.0096,1637.3599,1809.0
2020-07-01 12:00:00,1658.45,1660.19,1657.82,1657.96,2108.0,1637.7549,1639.4732,1637.1327,1637.271,2108.0
2020-07-01 12:05:00,1658.1,1662.47,1658.09,1661.15,1546.0,1637.4093,1641.7247,1637.3994,1640.4212,1546.0
2020-07-01 12:10:00,1661.52,1662.5,1658.9,1662.22,1121.0,1640.7866,1641.7543,1638.1993,1641.4778,1121.0
2020-07-01 12:15:00,1662.77,1666.07,1662.77,1666.07,3600.0,1642.021,1645.2798,1642.021,1645.2798,3600.0
2020-07-01 12:20:00,1666.08,1666.21,1665.15,1665.38,1136.0,1645.2897,1645.4181,1644.3713,1644.5984,1136.0
2020-07-01 12:25:00,1663.65,1666.08,1662.56,1662.57,1623.0,1642.89,1645.2897,1641.8136,1641.8235,1623.0
2020-07-01 12:30:00,1661.93,1663.06,1661.92,1663.06,300.0,1641.1915,1642.3074,1641.1816,1642.3074,300.0
2020-07-01 12:35:00,1662.16,1662.22,1660.39,1661.75,896.0,1641.4186,1641.4778,1639.6707,1641.0137,896.0
2020-07-01 12:40:00,1662.17,1662.92,1662.17,1662.92,1662.0,1641.4285,1642.1691,1641.4285,1642.1691,1662.0
2020-07-01 12:45:00,1662.36,1662.37,1660.11,1661.35,1400.0,1641.6161,1641.626,1639.3942,1640.6187,1400.0
2020-07-01 12:50:00,1663.54,1663.54,1663.53,1663.54,100.0,1642.7814,1642.7814,1642.7715,1642.7814,100.0
2020-07-01 12:55:00,1661.28,1664.48,1660.98,1664.48,1402.0,1640.5496,1643.7096,1640.2533,1643.7096,1402.0
2020-07-01 13:00:00,1664.63,1664.63,1664.63,1664.63,200.0,1643.8578,1643.8578,1643.8578,1643.8578,200.0
2020-07-01 13:05:00,1662.6,1664.0,1661.67,1663.11,700.0,1641.8531,1643.2356,1640.9347,1642.3567,700.0
2020-07-01 13:10:00,1662.89,1663.01,1660.93,1660.94,900.0,1642.1395,1642.258,1640.2039,1640.2138,900.0
2020-07-01 13:15:00,1660.19,1660.52,1658.46,1658.47,980.0,1639.4732,1639.7991,1637.7648,1637.7746,980.0
2020-07-01 13:20:00,1660.28,1660.28,1657.13,1657.93,820.0,1639.5621,1639.5621,1636.4514,1637.2414,820.0
2020-07-01 13:25:00,1658.96,1662.68,1658.56,1660.92,2636.0,1638.2585,1641.9321,1637.8635,1640.1941,2636.0
2020-07-01 13:30:00,1662.55,1664.71,1662.52,1662.53,1153.0,1641.8037,1643.9368,1641.7741,1641.784,1153.0
2020-07-01 13:35:00,1664.18,1664.67,1663.18,1664.67,900.0,1643.4134,1643.8973,1642.4259,1643.8973,900.0
2020-07-01 13:40:00,1663.58,1663.74,1660.5,1662.43,1403.0,1642.8209,1642.9789,1639.7793,1641.6852,1403.0
2020-07-01 13:45:00,1661.94,1662.71,1660.93,1660.93,2694.0,1641.2013,1641.9617,1640.2039,1640.2039,2694.0
2020-07-01 13:50:00,1661.85,1664.71,1661.66,1661.68,2700.0,1641.1125,1643.9368,1640.9248,1640.9446,2700.0
2020-07-01 13:55:00,1661.51,1662.62,1660.33,1662.62,1300.0,1640.7767,1641.8729,1639.6114,1641.8729,1300.0
2020-07-01 14:00:00,1662.62,1662.71,1661.14,1662.63,1467.0,1641.8729,1641.9617,1640.4113,1641.8827,1467.0
2020-07-01 14:05:00,1660.91,1660.91,1658.31,1659.51,1100.0,1640.1842,1640.1842,1637.6166,1638.8017,1100.0
2020-07-01 14:10:00,1658.22,1658.99,1656.03,1658.95,1500.0,1637.5278,1638.2881,1635.3651,1638.2486,1500.0
2020-07-01 14:15:00,1659.16,1659.9,1657.71,1657.71,896.0,1638.456,1639.1868,1637.0241,1637.0241,896.0
2020-07-01 14:20:00,1658.95,1658.96,1652.0,1652.31,1200.0,1638.2486,1638.2585,1631.3854,1631.6915,1200.0
2020-07-01 14:25:00,1655.05,1655.05,1652.36,1652.36,805.0,1634.3973,1634.3973,1631.7409,1631.7409,805.0
2020-07-01 14:30:00,1654.76,1655.85,1652.24,1654.56,1500.0,1634.1109,1635.1873,1631.6224,1633.9134,1500.0
2020-07-01 14:35:00,1653.68,1654.49,1650.11,1650.8,2512.0,1633.0444,1633.8443,1629.519,1630.2003,2512.0
2020-07-01 14:40:00,1651.86,1651.89,1648.9,1650.13,2300.0,1631.2471,1631.2767,1628.3241,1629.5387,2300.0
2020-07-01 14:45:00,1649.22,1651.01,1647.51,1650.67,1400.0,1628.6401,1630.4077,1626.9514,1630.072,1400.0
2020-07-01 14:50:00,1649.09,1651.87,1648.45,1648.45,800.0,1628.5117,1631.257,1627.8797,1627.8797,800.0
2020-07-01 14:55:00,1649.71,1651.8,1649.71,1651.8,200.0,1629.124,1631.1879,1629.124,1631.1879,200.0
2020-07-01 15:00:00,1651.4,1651.41,1649.08,1649.11,700.0,1630.7929,1630.8027,1628.5018,1628.5314,700.0
2020-07-01 15:05:00,1650.41,1652.13,1650.41,1650.53,500.0,1629.8152,1631.5138,1629.8152,1629.9337,500.0
2020-07-01 15:10:00,1650.17,1650.85,1648.9,1649.15,1700.0,1629.5782,1630.2497,1628.3241,1628.5709,1700.0
2020-07-01 15:15:00,1650.64,1651.86,1648.84,1651.86,2713.0,1630.0423,1631.2471,1628.2648,1631.2471,2713.0
2020-07-01 15:20:00,1652.67,1654.89,1652.66,1654.81,2168.0,1632.047,1634.2393,1632.0371,1634.1603,2168.0
2020-07-01 15:25:00,1655.62,1656.61,1654.78,1656.0,1515.0,1634.9602,1635.9378,1634.1307,1635.3355,1515.0
2020-07-01 15:30:00,1655.73,1657.79,1655.13,1657.79,2100.0,1635.0688,1637.1031,1634.4763,1637.1031,2100.0
2020-07-01 15:35:00,1654.38,1655.99,1653.66,1654.88,3806.0,1633.7357,1635.3256,1633.0247,1634.2294,3806.0
2020-07-01 15:40:00,1654.78,1656.89,1654.42,1656.89,2500.0,1634.1307,1636.2144,1633.7752,1636.2144,2500.0
2020-07-01 15:45:00,1656.14,1659.2,1654.8,1658.03,5952.0,1635.4737,1638.4955,1634.1504,1637.3401,5952.0
2020-07-01 15:50:00,1658.58,1666.09,1656.63,1659.21,14031.0,1637.8833,1645.2996,1635.9576,1638.5054,14031.0
2020-07-01 15:55:00,1659.7,1662.85,1658.12,1659.38,10562.0,1638.9893,1642.1,1637.429,1638.6733,10562.0
2020-07-02 09:30:00,1690.11,1702.25,1686.83,1702.25,8233.0,1669.0198,1681.0083,1665.7807,1681.0083,8233.0
2020-07-02 09:35:00,1701.69,1714.09,1701.51,1705.81,11670.0,1680.4553,1692.7006,1680.2776,1684.5239,11670.0
2020-07-02 09:40:00,1703.47,1703.47,1698.69,1700.0,2200.0,1682.2131,1682.2131,1677.4927,1678.7864,2200.0
2020-07-02 09:45:00,1697.14,1700.37,1696.76,1700.37,5037.0,1675.9621,1679.1518,1675.5868,1679.1518,5037.0
2020-07-02 09:50:00,1699.45,1700.76,1690.0,1693.99,5733.0,1678.2433,1679.5369,1668.9112,1672.8514,5733.0
2020-07-02 09:55:00,1693.87,1696.98,1691.13,1693.03,4400.0,1672.7329,1675.8041,1670.0271,1671.9034,4400.0
2020-07-02 10:00:00,1689.16,1689.16,1682.66,1684.03,2560.0,1668.0817,1668.0817,1661.6628,1663.0157,2560.0
2020-07-02 10:05:00,1684.94,1694.6,1684.02,1694.6,4056.0,1663.9143,1673.4538,1663.0058,1673.4538,4056.0
2020-07-02 10:10:00,1694.6,1695.93,1690.86,1691.0,2489.0,1673.4538,1674.7672,1669.7605,1669.8987,2489.0
2020-07-02 10:15:00,1693.79,1693.79,1691.35,1691.36,1100.0,1672.6539,1672.6539,1670.2443,1670.2542,1100.0
2020-07-02 10:20:00,1691.75,1696.96,1690.0,1692.88,5021.0,1670.6394,1675.7843,1668.9112,1671.7553,5021.0
2020-07-02 10:25:00,1692.74,1692.93,1685.29,1685.3,700.0,1671.617,1671.8046,1664.26,1664.2698,700.0
2020-07-02 10:30:00,1688.46,1691.63,1682.14,1682.14,1210.0,1667.3904,1670.5208,1661.1493,1661.1493,1210.0
2020-07-02 10:35:00,1680.59,1685.45,1677.24,1680.0,3800.0,1659.6186,1664.418,1656.3104,1659.036,3800.0
2020-07-02 10:40:00,1683.24,1683.24,1678.84,1682.12,300.0,1662.2355,1662.2355,1657.8904,1661.1295,300.0
2020-07-02 10:45:00,1681.64,1681.65,1675.9,1676.52,1744.0,1660.6555,1660.6654,1654.9871,1655.5994,1744.0
2020-07-02 10:50:00,1671.91,1677.75,1671.91,1673.27,4212.0,1651.0469,1656.8141,1651.0469,1652.39,4212.0
2020-07-02 10:55:00,1674.03,1674.03,1672.64,1672.64,700.0,1653.1405,1653.1405,1651.7678,1651.7678,700.0
2020-07-02 11:00:00,1670.6,1670.6,1663.3,1666.6,3764.0,1649.7533,1649.7533,1642.5444,1645.8032,3764.0
2020-07-02 11:05:00,1667.97,1669.0,1663.92,1663.93,1200.0,1647.1561,1648.1732,1643.1566,1643.1665,1200.0
2020-07-02 11:10:00,1662.0,1664.13,1658.4,1664.13,3386.0,1641.2606,1643.364,1637.7055,1643.364,3386.0
2020-07-02 11:15:00,1662.86,1666.86,1661.05,1666.84,1100.0,1642.1099,1646.0599,1640.3224,1646.0402,1100.0
2020-07-02 11:20:00,1666.75,1669.05,1666.75,1669.05,600.0,1645.9513,1648.2226,1645.9513,1648.2226,600.0
2020-07-02 11:25:00,1668.02,1668.02,1664.56,1666.69,1302.0,1647.2055,1647.2055,1643.7886,1645.8921,1302.0
2020-07-02 11:30:00,1667.68,1674.01,1667.68,1674.01,900.0,1646.8697,1653.1207,1646.8697,1653.1207,900.0
2020-07-02 11:35:00,1673.6,1673.98,1672.13,1672.13,400.0,1652.7158,1653.0911,1651.2642,1651.2642,400.0
2020-07-02 11:40:00,1673.96,1674.37,1673.96,1674.37,400.0,1653.0713,1653.4762,1653.0713,1653.4762,400.0
2020-07-02 11:45:00,1672.94,1674.77,1672.94,1673.0,895.0,1652.0641,1653.8712,1652.0641,1652.1233,895.0
2020-07-02 11:50:00,1673.03,1673.41,1671.87,1672.94,500.0,1652.153,1652.5282,1651.0074,1652.0641,500.0
2020-07-02 11:55:00,1673.59,1676.0,1672.51,1672.51,450.0,1652.706,1655.0859,1651.6394,1651.6394,450.0
2020-07-02 12:00:00,1671.75,1671.75,1664.65,1667.15,500.0,1650.8889,1650.8889,1643.8775,1646.3463,500.0
2020-07-02 12:05:00,1669.08,1669.4,1668.18,1668.18,500.0,1648.2522,1648.5682,1647.3635,1647.3635,500.0
2020-07-02 12:10:00,1670.0,1670.0,1669.73,1669.73,200.0,1649.1608,1649.1608,1648.8941,1648.8941,200.0
2020-07-02 12:15:00,1669.49,1669.49,1668.63,1668.63,400.0,1648.6571,1648.6571,1647.8079,1647.8079,400.0
2020-07-02 12:20:00,1666.86,1666.86,1666.01,1666.82,500.0,1646.0599,1646.0599,1645.2205,1646.0204,500.0
2020-07-02 12:25:00,1666.44,1668.38,1666.44,1666.66,1659.0,1645.6452,1647.561,1645.6452,1645.8624,1659.0
2020-07-02 12:30:00,1666.55,1666.95,1666.11,1666.95,590.0,1645.7538,1646.1488,1645.3193,1646.1488,590.0
2020-07-02 12:35:00,1665.92,1666.77,1665.92,1666.38,300.0,1645.1317,1645.9711,1645.1317,1645.5859,300.0
2020-07-02 12:40:00,1666.8,1668.35,1666.8,1668.35,940.0,1646.0007,1647.5313,1646.0007,1647.5313,940.0
2020-07-02 12:45:00,1666.63,1666.63,1666.63,1666.63,100.0,1645.8328,1645.8328,1645.8328,1645.8328,100.0
2020-07-02 12:50:00,1668.1,1668.88,1668.09,1668.23,600.0,1647.2845,1648.0547,1647.2746,1647.4128,600.0
2020-07-02 12:55:00,1669.2,1669.2,1667.7,1669.0,450.0,1648.3707,1648.3707,1646.8895,1648.1732,450.0
2020-07-02 13:00:00,1670.0,1670.12,1670.0,1670.12,600.0,1649.1608,1649.2793,1649.1608,1649.2793,600.0
2020-07-02 13:05:00,1669.2,1670.65,1669.03,1670.37,800.0,1648.3707,1649.8026,1648.2029,1649.5261,800.0
2020-07-02 13:10:00,1670.58,1670.58,1670.57,1670.58,100.0,1649.7335,1649.7335,1649.7236,1649.7335,100.0
2020-07-02 13:15:00,1671.91,1672.63,1671.76,1672.63,700.0,1651.0469,1651.7579,1650.8988,1651.7579,700.0
2020-07-02 13:20:00,1671.04,1673.6,1671.04,1673.6,600.0,1650.1878,1652.7158,1650.1878,1652.7158,600.0
2020-07-02 13:25:00,1672.81,1673.63,1672.8,1673.63,200.0,1651.9357,1652.7455,1651.9258,1652.7455,200.0
2020-07-02 13:30:00,1674.05,1675.69,1673.52,1674.47,800.0,1653.1602,1654.7798,1652.6368,1653.575,800.0
2020-07-02 13:35:00,1674.01,1675.21,1673.83,1674.46,1000.0,1653.1207,1654.3057,1652.943,1653.5651,1000.0
2020-07-02 13:40:00,1675.93,1675.93,1675.92,1675.93,200.0,1655.0168,1655.0168,1655.0069,1655.0168,200.0
2020-07-02 13:45:00,1675.22,1677.15,1675.22,1675.94,979.0,1654.3156,1656.2215,1654.3156,1655.0266,979.0
2020-07-02 13:50:00,1677.06,1677.06,1677.05,1677.06,100.0,1656.1327,1656.1327,1656.1228,1656.1327,100.0
2020-07-02 13:55:00,1676.97,1677.33,1675.86,1675.87,596.0,1656.0438,1656.3993,1654.9476,1654.9575,596.0
2020-07-02 14:00:00,1674.76,1675.03,1674.75,1675.03,200.0,1653.8614,1654.128,1653.8515,1654.128,200.0
2020-07-02 14:05:00,1674.47,1674.47,1674.46,1674.47,100.0,1653.575,1653.575,1653.5651,1653.575,100.0
2020-07-02 14:10:00,1675.06,1675.07,1675.05,1675.07,400.0,1654.1576,1654.1675,1654.1477,1654.1675,400.0
2020-07-02 14:15:00,1672.88,1673.12,1671.77,1671.77,1746.0,1652.0048,1652.2418,1650.9087,1650.9087,1746.0
2020-07-02 14:20:00,1671.53,1673.5,1671.5,1672.35,1369.0,1650.6717,1652.6171,1650.642,1651.4814,1369.0
2020-07-02 14:25:00,1673.78,1675.19,1673.77,1674.85,1299.0,1652.8936,1654.286,1652.8837,1653.9502,1299.0
2020-07-02 14:30:00,1675.9,1675.91,1675.9,1675.9,100.0,1654.9871,1654.997,1654.9871,1654.9871,100.0
2020-07-02 14:35:00,1674.88,1674.89,1674.88,1674.88,100.0,1653.9799,1653.9897,1653.9799,1653.9799,100.0
2020-07-02 14:40:00,1675.05,1676.68,1675.04,1676.6,1079.0,1654.1477,1655.7574,1654.1379,1655.6784,1079.0
2020-07-02 14:45:00,1676.43,1677.3,1675.93,1677.0,3803.0,1655.5105,1656.3697,1655.0168,1656.0734,3803.0
2020-07-02 14:50:00,1677.43,1680.88,1677.36,1680.46,1100.0,1656.498,1659.905,1656.4289,1659.4902,1100.0
2020-07-02 14:55:00,1679.85,1681.9,1679.34,1680.95,700.0,1658.8878,1660.9123,1658.3842,1659.9741,700.0
2020-07-02 15:00:00,1682.42,1682.42,1679.37,1679.37,1200.0,1661.4258,1661.4258,1658.4138,1658.4138,1200.0
2020-07-02 15:05:00,1676.95,1679.1,1676.95,1677.29,720.0,1656.024,1658.1472,1656.024,1656.3598,720.0
2020-07-02 15:10:00,1678.77,1678.77,1676.92,1677.44,1299.0,1657.8213,1657.8213,1655.9944,1656.5079,1299.0
2020-07-02 15:15:00,1676.42,1677.53,1675.64,1677.53,1200.0,1655.5006,1656.5968,1654.7304,1656.5968,1200.0
2020-07-02 15:20:00,1677.11,1679.01,1676.43,1678.53,2007.0,1656.182,1658.0583,1655.5105,1657.5843,2007.0
2020-07-02 15:25:00,1678.54,1679.07,1677.18,1678.36,1220.0,1657.5942,1658.1176,1656.2512,1657.4164,1220.0
2020-07-02 15:30:00,1677.6,1679.64,1677.19,1679.21,1300.0,1656.6659,1658.6805,1656.261,1658.2558,1300.0
2020-07-02 15:35:00,1678.05,1679.76,1677.45,1678.22,1300.0,1657.1103,1658.799,1656.5178,1657.2782,1300.0
2020-07-02 15:40:00,1677.2,1677.2,1670.17,1674.69,7600.0,1656.2709,1656.2709,1649.3286,1653.7922,7600.0
2020-07-02 15:45:00,1673.26,1675.44,1671.3,1671.31,3105.0,1652.3801,1654.5329,1650.4445,1650.4544,3105.0
2020-07-02 15:50:00,1674.42,1675.38,1670.1,1671.19,2916.0,1653.5256,1654.4736,1649.2595,1650.3359,2916.0
2020-07-02 15:55:00,1671.41,1675.34,1669.11,1669.95,9198.0,1650.5532,1654.4341,1648.2819,1649.1114,9198.0
2020-07-06 09:30:00,1706.19,1738.0,1706.18,1732.36,10023.0,1684.8992,1716.3122,1684.8893,1710.7426,10023.0
2020-07-06 09:35:00,1728.41,1732.5,1719.51,1726.24,6626.0,1706.8419,1710.8808,1698.0529,1704.699,6626.0
2020-07-06 09:40:00,1722.39,1723.29,1709.18,1718.38,5100.0,1700.897,1701.7858,1687.8518,1696.937,5100.0
2020-07-06 09:45:00,1714.7,1732.46,1714.7,1718.38,4153.0,1693.303,1710.8413,1693.303,1696.937,4153.0
2020-07-06 09:50:00,1716.76,1720.93,1715.13,1720.93,2108.0,1695.3373,1699.4552,1693.7276,1699.4552,2108.0
2020-07-06 09:55:00,1721.41,1722.18,1717.7,1717.71,1510.0,1699.9292,1700.6896,1696.2655,1696.2754,1510.0
2020-07-06 10:00:00,1722.06,1722.07,1715.64,1718.14,4015.0,1700.5711,1700.581,1694.2312,1696.7,4015.0
2020-07-06 10:05:00,1717.17,1717.17,1707.89,1708.39,2689.0,1695.7421,1695.7421,1686.5779,1687.0717,2689.0
2020-07-06 10:10:00,1708.56,1711.86,1700.34,1701.9,3878.0,1687.2396,1690.4984,1679.1222,1680.6627,3878.0
2020-07-06 10:15:00,1702.66,1703.01,1693.08,1693.08,1183.0,1681.4132,1681.7588,1671.9528,1671.9528,1183.0
2020-07-06 10:20:00,1692.64,1693.0,1685.95,1690.99,3100.0,1671.5182,1671.8738,1664.9117,1669.8888,3100.0
2020-07-06 10:25:00,1692.05,1694.7,1686.53,1688.62,3799.0,1670.9356,1673.5525,1665.4845,1667.5484,3799.0
2020-07-06 10:30:00,1691.09,1693.7,1691.09,1693.55,500.0,1669.9876,1672.565,1669.9876,1672.4169,500.0
2020-07-06 10:35:00,1694.59,1699.87,1693.12,1694.96,2471.0,1673.4439,1678.658,1671.9923,1673.8093,2471.0
2020-07-06 10:40:00,1698.55,1701.98,1696.99,1701.98,1500.0,1677.3545,1680.7417,1675.814,1680.7417,1500.0
2020-07-06 10:45:00,1701.8,1706.25,1701.15,1706.07,1050.0,1680.5639,1684.9584,1679.9221,1684.7807,1050.0
2020-07-06 10:50:00,1704.67,1704.67,1702.26,1704.38,600.0,1683.3981,1683.3981,1681.0182,1683.1117,600.0
2020-07-06 10:55:00,1705.55,1709.0,1705.05,1705.06,982.0,1684.2671,1687.6741,1683.7734,1683.7833,982.0
2020-07-06 11:00:00,1707.0,1707.02,1705.56,1707.02,500.0,1685.6991,1685.7188,1684.277,1685.7188,500.0
2020-07-06 11:05:00,1705.85,1706.18,1705.85,1706.18,400.0,1684.5634,1684.8893,1684.5634,1684.8893,400.0
2020-07-06 11:10:00,1706.68,1714.52,1699.52,1707.97,1800.0,1685.383,1693.1252,1678.3124,1686.6569,1800.0
2020-07-06 11:15:00,1707.77,1710.57,1706.02,1708.13,700.0,1686.4594,1689.2245,1684.7313,1686.815,700.0
2020-07-06 11:20:00,1705.27,1708.43,1700.34,1700.34,2017.0,1683.9906,1687.1112,1679.1222,1679.1222,2017.0
2020-07-06 11:25:00,1701.79,1703.03,1701.78,1702.02,600.0,1680.5541,1681.7786,1680.5442,1680.7812,600.0
2020-07-06 11:30:00,1697.45,1699.88,1694.13,1699.37,2300.0,1676.2682,1678.6679,1672.9897,1678.1643,2300.0
2020-07-06 11:35:00,1699.49,1699.49,1699.13,1699.13,200.0,1678.2828,1678.2828,1677.9273,1677.9273,200.0
2020-07-06 11:40:00,1696.92,1698.86,1696.92,1698.86,400.0,1675.7448,1677.6606,1675.7448,1677.6606,400.0
2020-07-06 11:45:00,1696.37,1698.96,1694.23,1696.88,3065.0,1675.2017,1677.7594,1673.0884,1675.7053,3065.0
2020-07-06 11:50:00,1694.47,1697.06,1691.77,1694.44,1403.0,1673.3254,1675.8831,1670.6591,1673.2958,1403.0
2020-07-06 11:55:00,1690.69,1694.52,1689.35,1689.35,306.0,1669.5926,1673.3748,1668.2693,1668.2693,306.0
2020-07-06 12:00:00,1686.52,1686.52,1680.17,1684.32,4154.0,1665.4746,1665.4746,1659.2039,1663.3021,4154.0
2020-07-06 12:05:00,1682.01,1682.24,1680.25,1682.03,525.0,1661.0209,1661.248,1659.2829,1661.0406,525.0
2020-07-06 12:10:00,1681.36,1682.46,1681.08,1682.08,1330.0,1660.379,1661.4653,1660.1025,1661.09,1330.0
2020-07-06 12:15:00,1681.92,1689.96,1681.92,1689.96,2392.0,1660.932,1668.8717,1660.932,1668.8717,2392.0
2020-07-06 12:20:00,1684.15,1684.15,1681.54,1682.09,3005.0,1663.1342,1663.1342,1660.5568,1661.0999,3005.0
2020-07-06 12:25:00,1680.91,1686.01,1680.91,1686.01,1246.0,1659.9346,1664.971,1659.9346,1664.971,1246.0
2020-07-06 12:30:00,1683.97,1683.98,1683.77,1683.77,200.0,1662.9564,1662.9663,1662.7589,1662.7589,200.0
2020-07-06 12:35:00,1684.85,1685.95,1684.85,1685.95,1300.0,1663.8255,1664.9117,1663.8255,1664.9117,1300.0
2020-07-06 12:40:00,1688.68,1690.48,1688.63,1690.48,900.0,1667.6077,1669.3852,1667.5583,1669.3852,900.0
2020-07-06 12:45:00,1690.62,1690.62,1690.61,1690.62,100.0,1669.5235,1669.5235,1669.5136,1669.5235,100.0
2020-07-06 12:50:00,1691.37,1696.35,1691.37,1693.94,1600.0,1670.2641,1675.1819,1670.2641,1672.802,1600.0
2020-07-06 12:55:00,1693.26,1694.62,1693.25,1694.36,713.0,1672.1305,1673.4735,1672.1206,1673.2168,713.0
2020-07-06 13:00:00,1692.66,1692.67,1692.66,1692.66,500.0,1671.538,1671.5479,1671.538,1671.538,500.0
2020-07-06 13:05:00,1692.5,1692.5,1690.76,1690.77,200.0,1671.38,1671.38,1669.6617,1669.6716,200.0
2020-07-06 13:10:00,1688.77,1688.77,1685.33,1685.34,500.0,1667.6965,1667.6965,1664.2995,1664.3093,500.0
2020-07-06 13:15:00,1685.71,1685.71,1685.7,1685.71,100.0,1664.6747,1664.6747,1664.6648,1664.6747,100.0
2020-07-06 13:20:00,1684.0,1687.02,1684.0,1686.22,1120.0,1662.9861,1665.9684,1662.9861,1665.1784,1120.0
2020-07-06 13:25:00,1684.08,1687.84,1684.05,1687.84,3313.0,1663.0651,1666.7781,1663.0354,1666.7781,3313.0
2020-07-06 13:30:00,1687.84,1687.84,1687.84,1687.84,0.0,1666.7781,1666.7781,1666.7781,1666.7781,0.0
2020-07-06 13:35:00,1686.28,1686.66,1681.82,1684.57,900.0,1665.2376,1665.6129,1660.8333,1663.5489,900.0
2020-07-06 13:40:00,1685.13,1687.37,1684.97,1685.84,1310.0,1664.102,1666.314,1663.944,1664.8031,1310.0
2020-07-06 13:45:00,1685.17,1685.17,1685.16,1685.17,100.0,1664.1415,1664.1415,1664.1316,1664.1415,100.0
2020-07-06 13:50:00,1685.7,1687.45,1685.7,1687.45,200.0,1664.6648,1666.393,1664.6648,1666.393,200.0
2020-07-06 13:55:00,1686.58,1686.58,1686.58,1686.58,100.0,1665.5339,1665.5339,1665.5339,1665.5339,100.0
2020-07-06 14:00:00,1685.11,1685.11,1683.63,1683.63,300.0,1664.0822,1664.0822,1662.6207,1662.6207,300.0
2020-07-06 14:05:00,1685.84,1685.87,1685.84,1685.87,413.0,1664.8031,1664.8327,1664.8031,1664.8327,413.0
2020-07-06 14:10:00,1687.9,1688.26,1684.61,1684.61,1008.0,1666.8374,1667.1929,1663.5884,1663.5884,1008.0
2020-07-06 14:15:00,1685.84,1685.84,1685.53,1685.54,275.0,1664.8031,1664.8031,1664.497,1664.5068,275.0
2020-07-06 14:20:00,1685.07,1685.07,1682.17,1682.55,1300.0,1664.0427,1664.0427,1661.1789,1661.5542,1300.0
2020-07-06 14:25:00,1683.78,1684.19,1682.49,1684.19,600.0,1662.7688,1663.1737,1661.4949,1663.1737,600.0
2020-07-06 14:30:00,1682.02,1685.1,1682.01,1685.1,220.0,1661.0308,1664.0723,1661.0209,1664.0723,220.0
2020-07-06 14:35:00,1687.44,1687.44,1684.51,1684.51,200.0,1666.3831,1666.3831,1663.4897,1663.4897,200.0
2020-07-06 14:40:00,1684.74,1685.25,1684.74,1685.24,200.0,1663.7168,1664.2205,1663.7168,1664.2106,200.0
2020-07-06 14:45:00,1685.35,1685.35,1683.35,1683.35,500.0,1664.3192,1664.3192,1662.3442,1662.3442,500.0
2020-07-06 14:50:00,1686.05,1687.66,1684.51,1687.66,400.0,1665.0105,1666.6004,1663.4897,1666.6004,400.0
2020-07-06 14:55:00,1684.82,1687.02,1681.6,1685.13,400.0,1663.7958,1665.9684,1660.616,1664.102,400.0
2020-07-06 15:00:00,1684.41,1684.41,1684.41,1684.41,100.0,1663.3909,1663.3909,1663.3909,1663.3909,100.0
2020-07-06 15:05:00,1687.53,1690.0,1687.53,1688.67,600.0,1666.472,1668.9112,1666.472,1667.5978,600.0
2020-07-06 15:10:00,1691.65,1692.55,1688.66,1689.57,1050.0,1670.5406,1671.4294,1667.5879,1668.4866,1050.0
2020-07-06 15:15:00,1689.63,1691.03,1688.6,1690.96,1104.0,1668.5458,1669.9283,1667.5287,1669.8592,1104.0
2020-07-06 15:20:00,1691.51,1693.71,1690.33,1693.33,1200.0,1670.4023,1672.5749,1669.2371,1672.1996,1200.0
2020-07-06 15:25:00,1693.25,1696.11,1693.24,1695.6,1300.0,1672.1206,1674.9449,1672.1108,1674.4413,1300.0
2020-07-06 15:30:00,1694.58,1696.8,1693.2,1695.19,2800.0,1673.434,1675.6263,1672.0713,1674.0364,2800.0
2020-07-06 15:35:00,1695.35,1697.4,1694.51,1696.78,2498.0,1674.1944,1676.2188,1673.3649,1675.6066,2498.0
2020-07-06 15:40:00,1697.74,1698.48,1695.9,1696.73,2500.0,1676.5546,1677.2854,1674.7376,1675.5572,2500.0
2020-07-06 15:45:00,1698.22,1701.99,1697.74,1699.69,3900.0,1677.0286,1680.7516,1676.5546,1678.4803,3900.0
2020-07-06 15:50:00,1701.79,1713.44,1701.19,1713.43,9465.0,1680.5541,1692.0587,1679.9616,1692.0488,9465.0
2020-07-06 15:55:00,1710.02,1710.6,1703.38,1705.68,7833.0,1688.6814,1689.2541,1682.1242,1684.3955,7833.0
2020-07-07 09:30:00,1681.36,1697.34,1681.36,1689.87,5471.0,1660.379,1676.1596,1660.379,1668.7828,5471.0
2020-07-07 09:35:00,1689.46,1689.64,1681.48,1683.35,1920.0,1668.3779,1668.5557,1660.4975,1662.3442,1920.0
2020-07-07 09:40:00,1680.34,1686.28,1680.34,1683.4,1788.0,1659.3717,1665.2376,1659.3717,1662.3935,1788.0
2020-07-07 09:45:00,1683.4,1683.4,1677.3,1679.22,3500.0,1662.3935,1662.3935,1656.3697,1658.2657,3500.0
2020-07-07 09:50:00,1675.6,1675.95,1670.02,1670.29,1000.0,1654.6909,1655.0365,1649.1805,1649.4471,1000.0
2020-07-07 09:55:00,1672.31,1676.62,1670.13,1676.61,1750.0,1651.4419,1655.6982,1649.2891,1655.6883,1750.0
2020-07-07 10:00:00,1673.71,1680.0,1673.7,1680.0,4200.0,1652.8245,1659.036,1652.8146,1659.036,4200.0
2020-07-07 10:05:00,1682.34,1685.1,1682.34,1684.23,400.0,1661.3468,1664.0723,1661.3468,1663.2132,400.0
2020-07-07 10:10:00,1683.92,1686.95,1683.61,1684.76,800.0,1662.9071,1665.8992,1662.6009,1663.7366,800.0
2020-07-07 10:15:00,1686.7,1691.37,1685.11,1691.09,1600.0,1665.6524,1670.2641,1664.0822,1669.9876,1600.0
2020-07-07 10:20:00,1689.17,1693.9,1688.36,1692.48,3800.0,1668.0915,1672.7625,1667.2917,1671.3602,3800.0
2020-07-07 10:25:00,1692.35,1692.42,1688.02,1690.97,2551.0,1671.2319,1671.301,1666.9559,1669.8691,2551.0
2020-07-07 10:30:00,1691.96,1691.99,1691.96,1691.97,500.0,1670.8467,1670.8764,1670.8467,1670.8566,500.0
2020-07-07 10:35:00,1690.35,1690.9,1686.41,1688.13,4700.0,1669.2568,1669.8,1665.366,1667.0645,4700.0
2020-07-07 10:40:00,1686.7,1687.75,1686.69,1687.75,700.0,1665.6524,1666.6893,1665.6425,1666.6893,700.0
2020-07-07 10:45:00,1685.47,1688.0,1685.47,1687.24,1522.0,1664.4377,1666.9361,1664.4377,1666.1856,1522.0
2020-07-07 10:50:00,1687.41,1690.73,1686.75,1688.86,1000.0,1666.3535,1669.6321,1665.7017,1667.7854,1000.0
2020-07-07 10:55:00,1688.88,1689.36,1688.0,1688.0,600.0,1667.8052,1668.2792,1666.9361,1666.9361,600.0
2020-07-07 11:00:00,1688.08,1688.08,1684.82,1685.53,1030.0,1667.0151,1667.0151,1663.7958,1664.497,1030.0
2020-07-07 11:05:00,1687.0,1687.74,1684.58,1684.58,700.0,1665.9486,1666.6794,1663.5588,1663.5588,700.0
2020-07-07 11:10:00,1686.87,1687.65,1686.87,1687.57,400.0,1665.8202,1666.5905,1665.8202,1666.5115,400.0
2020-07-07 11:15:00,1687.33,1688.77,1687.32,1688.77,400.0,1666.2745,1667.6965,1666.2646,1667.6965,400.0
2020-07-07 11:20:00,1688.86,1689.08,1686.79,1687.76,674.0,1667.7854,1668.0027,1665.7412,1666.6991,674.0
2020-07-07 11:25:00,1686.79,1689.15,1686.79,1688.33,1900.0,1665.7412,1668.0718,1665.7412,1667.262,1900.0
2020-07-07 11:30:00,1689.52,1689.52,1687.91,1687.91,500.0,1668.4372,1668.4372,1666.8473,1666.8473,500.0
2020-07-07 11:35:00,1687.43,1688.95,1687.42,1688.55,900.0,1666.3733,1667.8743,1666.3634,1667.4793,900.0
2020-07-07 11:40:00,1687.8,1687.8,1684.42,1684.43,1200.0,1666.7386,1666.7386,1663.4008,1663.4107,1200.0
2020-07-07 11:45:00,1684.42,1685.63,1683.15,1685.63,930.0,1663.4008,1664.5957,1662.1467,1664.5957,930.0
2020-07-07 11:50:00,1684.4,1684.4,1684.25,1684.25,200.0,1663.3811,1663.3811,1663.2329,1663.2329,200.0
2020-07-07 11:55:00,1683.3,1683.3,1678.0,1679.88,1667.0,1662.2948,1662.2948,1657.0609,1658.9175,1667.0
2020-07-07 12:00:00,1681.99,1681.99,1678.23,1678.28,2699.0,1661.0011,1661.0011,1657.2881,1657.3374,2699.0
2020-07-07 12:05:00,1677.62,1677.62,1674.54,1674.55,1716.0,1656.6857,1656.6857,1653.6441,1653.654,1716.0
2020-07-07 12:10:00,1674.55,1674.55,1674.55,1674.55,0.0,1653.654,1653.654,1653.654,1653.654,0.0
2020-07-07 12:15:00,1674.4,1674.4,1674.4,1674.4,100.0,1653.5059,1653.5059,1653.5059,1653.5059,100.0
2020-07-07 12:20:00,1674.76,1678.0,1674.75,1675.61,300.0,1653.8614,1657.0609,1653.8515,1654.7008,300.0
2020-07-07 12:25:00,1674.19,1675.66,1671.0,1671.58,2998.0,1653.2985,1654.7501,1650.1483,1650.721,2998.0
2020-07-07 12:30:00,1670.24,1671.97,1670.24,1671.96,200.0,1649.3978,1651.1062,1649.3978,1651.0963,200.0
2020-07-07 12:35:00,1674.0,1675.04,1672.12,1672.12,500.0,1653.1108,1654.1379,1651.2543,1651.2543,500.0
2020-07-07 12:40:00,1671.37,1674.66,1671.37,1673.82,1900.0,1650.5137,1653.7626,1650.5137,1652.9331,1900.0
2020-07-07 12:45:00,1672.94,1674.02,1672.51,1674.02,400.0,1652.0641,1653.1306,1651.6394,1653.1306,400.0
2020-07-07 12:50:00,1676.41,1677.59,1675.6,1677.58,425.0,1655.4908,1656.656,1654.6909,1656.6462,425.0
2020-07-07 12:55:00,1675.72,1675.72,1675.72,1675.72,100.0,1654.8094,1654.8094,1654.8094,1654.8094,100.0
2020-07-07 13:00:00,1678.48,1678.62,1678.48,1678.62,300.0,1657.5349,1657.6732,1657.5349,1657.6732,300.0
2020-07-07 13:05:00,1677.19,1677.19,1675.03,1676.47,916.0,1656.261,1656.261,1654.128,1655.55,916.0
2020-07-07 13:10:00,1677.69,1679.24,1676.84,1677.21,800.0,1656.7548,1658.2855,1655.9154,1656.2808,800.0
2020-07-07 13:15:00,1677.62,1677.62,1677.61,1677.62,100.0,1656.6857,1656.6857,1656.6758,1656.6857,100.0
2020-07-07 13:20:00,1677.67,1677.67,1677.67,1677.67,100.0,1656.735,1656.735,1656.735,1656.735,100.0
2020-07-07 13:25:00,1677.93,1678.4,1677.7,1677.7,400.0,1656.9918,1657.4559,1656.7647,1656.7647,400.0
2020-07-07 13:30:00,1678.26,1678.26,1678.25,1678.26,200.0,1657.3177,1657.3177,1657.3078,1657.3177,200.0
2020-07-07 13:35:00,1677.79,1678.26,1677.78,1678.26,500.0,1656.8536,1657.3177,1656.8437,1657.3177,500.0
2020-07-07 13:40:00,1677.25,1677.58,1677.25,1677.57,200.0,1656.3203,1656.6462,1656.3203,1656.6363,200.0
2020-07-07 13:45:00,1676.67,1677.28,1676.17,1677.28,400.0,1655.7475,1656.3499,1655.2538,1656.3499,400.0
2020-07-07 13:50:00,1677.34,1677.35,1677.34,1677.34,100.0,1656.4092,1656.419,1656.4092,1656.4092,100.0
2020-07-07 13:55:00,1677.34,1677.34,1677.34,1677.34,0.0,1656.4092,1656.4092,1656.4092,1656.4092,0.0
2020-07-07 14:00:00,1675.38,1675.38,1675.38,1675.38,452.0,1654.4736,1654.4736,1654.4736,1654.4736,452.0
2020-07-07 14:05:00,1675.32,1678.55,1675.19,1676.96,1100.0,1654.4144,1657.6041,1654.286,1656.0339,1100.0
2020-07-07 14:10:00,1675.63,1675.63,1675.36,1675.36,200.0,1654.7205,1654.7205,1654.4539,1654.4539,200.0
2020-07-07 14:15:00,1676.26,1676.26,1676.25,1676.26,100.0,1655.3426,1655.3426,1655.3328,1655.3426,100.0
2020-07-07 14:20:00,1676.26,1676.26,1676.26,1676.26,0.0,1655.3426,1655.3426,1655.3426,1655.3426,0.0
2020-07-07 14:25:00,1674.16,1674.16,1672.95,1672.95,500.0,1653.2688,1653.2688,1652.0739,1652.0739,500.0
2020-07-07 14:30:00,1672.21,1672.62,1671.21,1671.21,1643.0,1651.3432,1651.7481,1650.3557,1650.3557,1643.0
2020-07-07 14:35:00,1671.79,1671.79,1670.52,1670.52,207.0,1650.9284,1650.9284,1649.6743,1649.6743,207.0
2020-07-07 14:40:00,1672.17,1672.79,1671.51,1672.06,1000.0,1651.3037,1651.9159,1650.6519,1651.1951,1000.0
2020-07-07 14:45:00,1673.23,1673.23,1673.22,1673.23,100.0,1652.3505,1652.3505,1652.3406,1652.3505,100.0
2020-07-07 14:50:00,1673.61,1673.61,1669.57,1670.02,2600.0,1652.7257,1652.7257,1648.7361,1649.1805,2600.0
2020-07-07 14:55:00,1671.01,1671.13,1670.0,1670.06,1200.0,1650.1582,1650.2767,1649.1608,1649.22,1200.0
2020-07-07 15:00:00,1671.06,1671.78,1671.05,1671.54,800.0,1650.2075,1650.9185,1650.1977,1650.6815,800.0
2020-07-07 15:05:00,1670.05,1673.12,1670.04,1670.5,5607.0,1649.2101,1652.2418,1649.2003,1649.6545,5607.0
2020-07-07 15:10:00,1670.58,1670.59,1670.21,1670.22,200.0,1649.7335,1649.7434,1649.3681,1649.378,200.0
2020-07-07 15:15:00,1669.78,1670.7,1668.0,1670.17,1958.0,1648.9435,1649.852,1647.1857,1649.3286,1958.0
2020-07-07 15:20:00,1669.05,1670.88,1668.14,1670.88,1993.0,1648.2226,1650.0298,1647.324,1650.0298,1993.0
2020-07-07 15:25:00,1670.83,1671.67,1670.32,1670.5,500.0,1649.9804,1650.8099,1649.4768,1649.6545,500.0
2020-07-07 15:30:00,1670.71,1670.91,1668.65,1668.66,1700.0,1649.8619,1650.0594,1647.8276,1647.8375,1700.0
2020-07-07 15:35:00,1667.68,1667.69,1665.9,1666.01,1000.0,1646.8697,1646.8796,1645.1119,1645.2205,1000.0
2020-07-07 15:40:00,1665.84,1666.32,1664.26,1664.27,1800.0,1645.0527,1645.5267,1643.4924,1643.5023,1800.0
2020-07-07 15:45:00,1664.01,1664.83,1661.48,1663.74,4257.0,1643.2455,1644.0553,1640.7471,1642.9789,4257.0
2020-07-07 15:50:00,1660.97,1661.95,1655.28,1655.97,10543.0,1640.2434,1641.2112,1634.6244,1635.3058,10543.0
2020-07-07 15:55:00,1655.73,1661.46,1654.65,1659.7,4306.0,1635.0688,1640.7273,1634.0023,1638.9893,4306.0
2020-07-08 09:30:00,1662.0,1665.96,1655.34,1658.5,6997.0,1641.2606,1645.1712,1634.6837,1637.8043,6997.0
2020-07-08 09:35:00,1665.04,1665.06,1650.55,1658.3,2711.0,1644.2627,1644.2824,1629.9535,1637.6068,2711.0
2020-07-08 09:40:00,1650.64,1654.04,1642.49,1644.1,3559.0,1630.0423,1633.3999,1621.994,1623.584,3559.0
2020-07-08 09:45:00,1648.68,1654.03,1648.67,1651.41,8664.0,1628.1068,1633.39,1628.0969,1630.8027,8664.0
2020-07-08 09:50:00,1652.27,1656.5,1652.26,1656.5,1718.0,1631.652,1635.8292,1631.6421,1635.8292,1718.0
2020-07-08 09:55:00,1656.8,1660.8,1654.8,1658.5,7879.0,1636.1255,1640.0756,1634.1504,1637.8043,7879.0
2020-07-08 10:00:00,1658.3,1661.37,1658.3,1661.37,2209.0,1637.6068,1640.6385,1637.6068,1640.6385,2209.0
2020-07-08 10:05:00,1660.48,1664.17,1660.47,1662.7,4106.0,1639.7596,1643.4035,1639.7497,1641.9519,4106.0
2020-07-08 10:10:00,1661.87,1661.87,1658.0,1660.16,3900.0,1641.1322,1641.1322,1637.3105,1639.4435,3900.0
2020-07-08 10:15:00,1657.81,1658.99,1657.08,1658.41,2000.0,1637.1229,1638.2881,1636.402,1637.7154,2000.0
2020-07-08 10:20:00,1658.66,1658.66,1657.46,1657.67,1000.0,1637.9623,1637.9623,1636.7772,1636.9846,1000.0
2020-07-08 10:25:00,1658.27,1659.3,1647.62,1648.51,5373.0,1637.5771,1638.5943,1627.06,1627.9389,5373.0
2020-07-08 10:30:00,1648.79,1652.66,1648.79,1652.66,1000.0,1628.2154,1632.0371,1628.2154,1632.0371,1000.0
2020-07-08 10:35:00,1652.72,1655.74,1652.61,1655.73,1325.0,1632.0964,1635.0787,1631.9878,1635.0688,1325.0
2020-07-08 10:40:00,1655.94,1656.22,1653.6,1653.61,842.0,1635.2762,1635.5527,1632.9654,1632.9753,842.0
2020-07-08 10:45:00,1653.63,1653.67,1650.2,1651.67,1800.0,1632.995,1633.0345,1629.6078,1631.0595,1800.0
2020-07-08 10:50:00,1651.67,1652.57,1648.31,1652.56,4635.0,1631.0595,1631.9483,1627.7414,1631.9384,4635.0
2020-07-08 10:55:00,1653.23,1654.07,1652.96,1653.18,800.0,1632.6,1633.4295,1632.3334,1632.5507,800.0
2020-07-08 11:00:00,1653.04,1653.04,1646.15,1646.15,2500.0,1632.4124,1632.4124,1625.6084,1625.6084,2500.0
2020-07-08 11:05:00,1644.82,1644.82,1640.99,1643.71,1400.0,1624.295,1624.295,1620.5128,1623.1988,1400.0
2020-07-08 11:10:00,1641.49,1647.47,1641.49,1645.93,7892.0,1621.0065,1626.9119,1621.0065,1625.3911,7892.0
2020-07-08 11:15:00,1644.49,1645.07,1640.0,1640.0,2000.0,1623.9691,1624.5419,1619.5351,1619.5351,2000.0
2020-07-08 11:20:00,1636.04,1641.01,1636.03,1641.01,900.0,1615.6245,1620.5325,1615.6147,1620.5325,900.0
2020-07-08 11:25:00,1641.83,1645.59,1641.07,1643.37,4210.0,1621.3423,1625.0554,1620.5918,1622.8631,4210.0
2020-07-08 11:30:00,1642.06,1643.67,1638.02,1639.05,2527.0,1621.5694,1623.1593,1617.5798,1618.597,2527.0
2020-07-08 11:35:00,1636.42,1638.25,1634.15,1634.15,1200.0,1615.9998,1617.807,1613.7581,1613.7581,1200.0
2020-07-08 11:40:00,1636.05,1638.38,1634.86,1638.38,1900.0,1615.6344,1617.9353,1614.4593,1617.9353,1900.0
2020-07-08 11:45:00,1639.75,1642.32,1635.64,1635.94,1500.0,1619.2882,1621.8262,1615.2295,1615.5258,1500.0
2020-07-08 11:50:00,1636.79,1636.94,1634.2,1636.32,2100.0,1616.3652,1616.5133,1613.8075,1615.901,2100.0
2020-07-08 11:55:00,1636.32,1636.32,1634.66,1636.0,1200.0,1615.901,1615.901,1614.2618,1615.585,1200.0
2020-07-08 12:00:00,1637.0,1638.0,1633.25,1634.51,4212.0,1616.5726,1617.5601,1612.8693,1614.1136,4212.0
2020-07-08 12:05:00,1635.88,1637.85,1634.53,1637.85,1847.0,1615.4665,1617.4119,1614.1334,1617.4119,1847.0
2020-07-08 12:10:00,1638.17,1643.67,1637.41,1639.01,1201.0,1617.728,1623.1593,1616.9774,1618.5575,1201.0
2020-07-08 12:15:00,1636.27,1639.44,1636.13,1638.27,1988.0,1615.8517,1618.9821,1615.7134,1617.8267,1988.0
2020-07-08 12:20:00,1636.42,1637.63,1636.41,1637.63,200.0,1615.9998,1617.1947,1615.9899,1617.1947,200.0
2020-07-08 12:25:00,1636.52,1638.96,1636.33,1637.62,1095.0,1616.0985,1618.5081,1615.9109,1617.1848,1095.0
2020-07-08 12:30:00,1636.87,1640.23,1635.47,1640.11,1100.0,1616.4442,1619.7622,1615.0616,1619.6437,1100.0
2020-07-08 12:35:00,1640.04,1643.45,1638.56,1643.44,1132.0,1619.5746,1622.9421,1618.1131,1622.9322,1132.0
2020-07-08 12:40:00,1644.69,1644.7,1643.89,1643.89,500.0,1624.1666,1624.1765,1623.3766,1623.3766,500.0
2020-07-08 12:45:00,1644.62,1644.62,1644.61,1644.62,100.0,1624.0975,1624.0975,1624.0876,1624.0975,100.0
2020-07-08 12:50:00,1643.2,1643.94,1643.19,1643.93,300.0,1622.6952,1623.426,1622.6853,1623.4161,300.0
2020-07-08 12:55:00,1643.59,1647.99,1643.58,1647.99,2100.0,1623.0803,1627.4254,1623.0704,1627.4254,2100.0
2020-07-08 13:00:00,1647.98,1649.15,1647.29,1648.54,900.0,1627.4155,1628.5709,1626.7341,1627.9686,900.0
2020-07-08 13:05:00,1649.0,1649.0,1647.99,1648.0,200.0,1628.4228,1628.4228,1627.4254,1627.4353,200.0
2020-07-08 13:10:00,1650.2,1650.21,1650.2,1650.2,100.0,1629.6078,1629.6177,1629.6078,1629.6078,100.0
2020-07-08 13:15:00,1648.47,1648.47,1648.23,1648.23,300.0,1627.8994,1627.8994,1627.6624,1627.6624,300.0
2020-07-08 13:20:00,1647.36,1647.36,1644.95,1644.95,300.0,1626.8033,1626.8033,1624.4233,1624.4233,300.0
2020-07-08 13:25:00,1644.87,1648.66,1644.66,1647.81,1016.0,1624.3443,1628.0871,1624.137,1627.2477,1016.0
2020-07-08 13:30:00,1647.97,1650.09,1647.97,1649.04,755.0,1627.4057,1629.4992,1627.4057,1628.4623,755.0
2020-07-08 13:35:00,1650.16,1650.16,1648.25,1648.25,400.0,1629.5683,1629.5683,1627.6822,1627.6822,400.0
2020-07-08 13:40:00,1648.9,1649.98,1648.9,1649.97,200.0,1628.3241,1629.3906,1628.3241,1629.3807,200.0
2020-07-08 13:45:00,1650.34,1650.34,1650.33,1650.34,100.0,1629.7461,1629.7461,1629.7362,1629.7461,100.0
2020-07-08 13:50:00,1647.54,1648.91,1647.53,1648.86,552.0,1626.981,1628.3339,1626.9712,1628.2846,552.0
2020-07-08 13:55:00,1647.43,1649.47,1647.04,1647.04,500.0,1626.8724,1628.8869,1626.4873,1626.4873,500.0
2020-07-08 14:00:00,1645.79,1647.4,1642.02,1642.02,1402.0,1625.2529,1626.8428,1621.5299,1621.5299,1402.0
2020-07-08 14:05:00,1642.77,1646.81,1642.73,1646.61,1112.0,1622.2706,1626.2601,1622.2311,1626.0626,1112.0
2020-07-08 14:10:00,1647.57,1649.57,1643.0,1646.76,999.0,1627.0107,1628.9857,1622.4977,1626.2108,999.0
2020-07-08 14:15:00,1645.25,1646.24,1644.94,1645.25,900.0,1624.7196,1625.6973,1624.4135,1624.7196,900.0
2020-07-08 14:20:00,1645.63,1650.5,1645.46,1645.5,1600.0,1625.0949,1629.9041,1624.927,1624.9665,1600.0
2020-07-08 14:25:00,1645.94,1645.94,1644.81,1644.82,200.0,1625.401,1625.401,1624.2851,1624.295,200.0
2020-07-08 14:30:00,1647.58,1647.58,1642.6,1643.38,800.0,1627.0205,1627.0205,1622.1027,1622.8729,800.0
2020-07-08 14:35:00,1643.38,1643.38,1643.38,1643.38,0.0,1622.8729,1622.8729,1622.8729,1622.8729,0.0
2020-07-08 14:40:00,1640.8,1641.59,1634.08,1641.59,1363.0,1620.3251,1621.1053,1613.689,1621.1053,1363.0
2020-07-08 14:45:00,1641.63,1641.63,1640.45,1640.45,200.0,1621.1448,1621.1448,1619.9795,1619.9795,200.0
2020-07-08 14:50:00,1642.28,1642.28,1642.25,1642.26,200.0,1621.7867,1621.7867,1621.757,1621.7669,200.0
2020-07-08 14:55:00,1642.67,1646.98,1642.01,1644.29,1875.0,1622.1718,1626.428,1621.52,1623.7716,1875.0
2020-07-08 15:00:00,1646.72,1646.72,1646.72,1646.72,100.0,1626.1713,1626.1713,1626.1713,1626.1713,100.0
2020-07-08 15:05:00,1647.22,1647.27,1647.16,1647.16,400.0,1626.665,1626.7144,1626.6058,1626.6058,400.0
2020-07-08 15:10:00,1647.42,1651.16,1647.42,1651.15,968.0,1626.8625,1630.5559,1626.8625,1630.546,968.0
2020-07-08 15:15:00,1650.95,1651.19,1650.75,1650.94,900.0,1630.3485,1630.5855,1630.151,1630.3386,900.0
2020-07-08 15:20:00,1650.85,1658.87,1650.84,1658.87,4602.0,1630.2497,1638.1696,1630.2399,1638.1696,4602.0
2020-07-08 15:25:00,1659.36,1659.36,1656.26,1656.27,2437.0,1638.6535,1638.6535,1635.5922,1635.6021,2437.0
2020-07-08 15:30:00,1657.51,1657.63,1657.05,1657.06,1823.0,1636.8266,1636.9451,1636.3724,1636.3822,1823.0
2020-07-08 15:35:00,1656.89,1657.88,1655.54,1657.66,5300.0,1636.2144,1637.192,1634.8812,1636.9747,5300.0
2020-07-08 15:40:00,1657.66,1660.76,1657.66,1659.73,4279.0,1636.9747,1640.0361,1636.9747,1639.0189,4279.0
2020-07-08 15:45:00,1659.75,1660.8,1658.39,1658.45,8546.0,1639.0387,1640.0756,1637.6956,1637.7549,8546.0
2020-07-08 15:50:00,1658.2,1662.75,1657.72,1660.24,5980.0,1637.508,1642.0012,1637.034,1639.5226,5980.0
2020-07-08 15:55:00,1662.95,1663.66,1659.32,1663.66,3429.0,1642.1987,1642.8999,1638.614,1642.8999,3429.0
2020-07-09 09:30:00,1671.9,1671.9,1662.34,1664.63,5424.0,1651.0371,1651.0371,1641.5963,1643.8578,5424.0
2020-07-09 09:35:00,1663.01,1666.62,1654.23,1661.25,5339.0,1642.258,1645.8229,1633.5875,1640.5199,5339.0
2020-07-09 09:40:00,1662.73,1662.73,1656.7,1660.2,3671.0,1641.9815,1641.9815,1636.0267,1639.4831,3671.0
2020-07-09 09:45:00,1658.42,1662.26,1648.33,1662.26,4200.0,1637.7253,1641.5173,1627.7612,1641.5173,4200.0
2020-07-09 09:50:00,1659.99,1666.86,1656.38,1663.89,6199.0,1639.2757,1646.0599,1635.7107,1643.127,6199.0
2020-07-09 09:55:00,1668.3,1669.93,1665.56,1667.1,5360.0,1647.482,1649.0916,1644.7762,1646.2969,5360.0
2020-07-09 10:00:00,1666.21,1667.35,1659.94,1662.0,5625.0,1645.4181,1646.5438,1639.2263,1641.2606,5625.0
2020-07-09 10:05:00,1661.14,1664.42,1655.68,1660.84,3420.0,1640.4113,1643.6504,1635.0195,1640.1151,3420.0
2020-07-09 10:10:00,1660.54,1660.54,1656.07,1659.19,3900.0,1639.8188,1639.8188,1635.4046,1638.4857,3900.0
2020-07-09 10:15:00,1659.09,1659.4,1652.55,1652.55,3267.0,1638.3869,1638.693,1631.9285,1631.9285,3267.0
2020-07-09 10:20:00,1652.27,1659.87,1649.92,1651.06,3869.0,1631.652,1639.1572,1629.3313,1630.4571,3869.0
2020-07-09 10:25:00,1652.68,1653.4,1651.81,1653.05,900.0,1632.0569,1632.7679,1631.1977,1632.4223,900.0
2020-07-09 10:30:00,1654.16,1657.42,1652.71,1654.22,2300.0,1633.5184,1636.7377,1632.0865,1633.5777,2300.0
2020-07-09 10:35:00,1654.07,1655.95,1649.99,1649.99,8360.0,1633.4295,1635.2861,1629.4005,1629.4005,8360.0
2020-07-09 10:40:00,1649.28,1649.28,1632.31,1632.32,1800.0,1628.6993,1628.6993,1611.9411,1611.951,1800.0
2020-07-09 10:45:00,1635.16,1644.09,1632.0,1639.87,3700.0,1614.7555,1623.5741,1611.6349,1619.4067,3700.0
2020-07-09 10:50:00,1639.1,1639.1,1630.0,1638.1,999.0,1618.6463,1618.6463,1609.6599,1617.6588,999.0
2020-07-09 10:55:00,1638.02,1638.02,1627.71,1629.19,7256.0,1617.5798,1617.5798,1607.3985,1608.86,7256.0
2020-07-09 11:00:00,1628.42,1631.96,1627.48,1627.48,2400.0,1608.0996,1611.5954,1607.1713,1607.1713,2400.0
2020-07-09 11:05:00,1628.17,1635.13,1628.14,1631.31,2996.0,1607.8527,1614.7259,1607.8231,1610.9536,2996.0
2020-07-09 11:10:00,1632.85,1637.07,1632.13,1636.07,1902.0,1612.4743,1616.6417,1611.7633,1615.6542,1902.0
2020-07-09 11:15:00,1638.8,1638.8,1628.72,1628.72,3600.0,1618.3501,1618.3501,1608.3959,1608.3959,3600.0
2020-07-09 11:20:00,1635.0,1635.62,1632.11,1635.29,1100.0,1614.5975,1615.2098,1611.7436,1614.8839,1100.0
2020-07-09 11:25:00,1636.71,1639.79,1632.02,1639.79,1700.0,1616.2862,1619.3277,1611.6547,1619.3277,1700.0
2020-07-09 11:30:00,1642.47,1653.7,1642.47,1649.0,2200.0,1621.9743,1633.0642,1621.9743,1628.4228,2200.0
2020-07-09 11:35:00,1651.94,1653.13,1648.77,1648.77,2448.0,1631.3261,1632.5013,1628.1957,1628.1957,2448.0
2020-07-09 11:40:00,1646.09,1650.77,1646.09,1650.77,1100.0,1625.5491,1630.1707,1625.5491,1630.1707,1100.0
2020-07-09 11:45:00,1651.51,1656.82,1650.59,1656.82,2500.0,1630.9015,1636.1452,1629.993,1636.1452,2500.0
2020-07-09 11:50:00,1655.25,1660.0,1655.25,1659.1,1100.0,1634.5948,1639.2855,1634.5948,1638.3968,1100.0
2020-07-09 11:55:00,1661.15,1663.39,1657.41,1658.57,2200.0,1640.4212,1642.6332,1636.7279,1637.8734,2200.0
2020-07-09 12:00:00,1662.27,1666.59,1659.49,1666.09,2700.0,1641.5272,1645.7933,1638.7819,1645.2996,2700.0
2020-07-09 12:05:00,1666.07,1670.0,1665.37,1669.21,3516.0,1645.2798,1649.1608,1644.5885,1648.3806,3516.0
2020-07-09 12:10:00,1669.4,1669.41,1663.94,1663.94,1400.0,1648.5682,1648.5781,1643.1764,1643.1764,1400.0
2020-07-09 12:15:00,1664.48,1667.12,1664.06,1665.0,2000.0,1643.7096,1646.3167,1643.2949,1644.2232,2000.0
2020-07-09 12:20:00,1665.78,1668.81,1665.77,1668.33,500.0,1644.9934,1647.9856,1644.9835,1647.5116,500.0
2020-07-09 12:25:00,1667.38,1668.78,1665.79,1665.84,1700.0,1646.5735,1647.956,1645.0033,1645.0527,1700.0
2020-07-09 12:30:00,1666.85,1668.32,1663.86,1663.88,1695.0,1646.0501,1647.5017,1643.0974,1643.1171,1695.0
2020-07-09 12:35:00,1664.47,1667.54,1664.47,1667.52,800.0,1643.6998,1646.7315,1643.6998,1646.7117,800.0
2020-07-09 12:40:00,1666.63,1669.25,1666.63,1667.37,1000.0,1645.8328,1648.4201,1645.8328,1646.5636,1000.0
2020-07-09 12:45:00,1668.62,1670.59,1668.4,1668.4,1200.0,1647.798,1649.7434,1647.5807,1647.5807,1200.0
2020-07-09 12:50:00,1670.5,1670.5,1669.1,1669.47,600.0,1649.6545,1649.6545,1648.272,1648.6374,600.0
2020-07-09 12:55:00,1670.09,1670.1,1667.7,1669.99,2600.0,1649.2496,1649.2595,1646.8895,1649.1509,2600.0
2020-07-09 13:00:00,1669.11,1670.35,1668.21,1668.46,1600.0,1648.2819,1649.5064,1647.3931,1647.64,1600.0
2020-07-09 13:05:00,1668.34,1670.35,1667.74,1670.35,900.0,1647.5215,1649.5064,1646.929,1649.5064,900.0
2020-07-09 13:10:00,1670.34,1673.86,1670.34,1673.86,839.0,1649.4965,1652.9726,1649.4965,1652.9726,839.0
2020-07-09 13:15:00,1673.73,1674.3,1669.68,1671.67,1300.0,1652.8442,1653.4071,1648.8448,1650.8099,1300.0
2020-07-09 13:20:00,1670.89,1671.4,1668.64,1669.0,500.0,1650.0397,1650.5433,1647.8177,1648.1732,500.0
2020-07-09 13:25:00,1669.88,1671.61,1669.88,1671.61,400.0,1649.0423,1650.7507,1649.0423,1650.7507,400.0
2020-07-09 13:30:00,1670.84,1670.85,1669.09,1669.5,825.0,1649.9903,1650.0002,1648.2621,1648.667,825.0
2020-07-09 13:35:00,1670.96,1671.93,1670.75,1670.76,805.0,1650.1088,1651.0667,1649.9014,1649.9113,805.0
2020-07-09 13:40:00,1672.74,1672.74,1668.54,1669.59,1000.0,1651.8666,1651.8666,1647.719,1648.7559,1000.0
2020-07-09 13:45:00,1669.21,1669.41,1667.75,1668.74,1320.0,1648.3806,1648.5781,1646.9388,1647.9165,1320.0
2020-07-09 13:50:00,1668.66,1668.97,1667.25,1668.97,1200.0,1647.8375,1648.1436,1646.4451,1648.1436,1200.0
2020-07-09 13:55:00,1668.48,1669.49,1667.27,1667.35,600.0,1647.6597,1648.6571,1646.4648,1646.5438,600.0
2020-07-09 14:00:00,1668.71,1671.58,1668.27,1671.2,800.0,1647.8869,1650.721,1647.4523,1650.3458,800.0
2020-07-09 14:05:00,1670.87,1672.26,1670.87,1672.26,500.0,1650.0199,1651.3926,1650.0199,1651.3926,500.0
2020-07-09 14:10:00,1671.68,1673.17,1671.66,1673.17,600.0,1650.8198,1652.2912,1650.8,1652.2912,600.0
2020-07-09 14:15:00,1674.03,1676.01,1671.33,1676.01,1806.0,1653.1405,1655.0958,1650.4742,1655.0958,1806.0
2020-07-09 14:20:00,1675.28,1675.28,1671.5,1671.54,1815.0,1654.3749,1654.3749,1650.642,1650.6815,1815.0
2020-07-09 14:25:00,1669.29,1672.31,1669.29,1672.31,300.0,1648.4596,1651.4419,1648.4596,1651.4419,300.0
2020-07-09 14:30:00,1672.92,1672.92,1672.92,1672.92,100.0,1652.0443,1652.0443,1652.0443,1652.0443,100.0
2020-07-09 14:35:00,1672.48,1672.48,1671.44,1671.44,400.0,1651.6098,1651.6098,1650.5828,1650.5828,400.0
2020-07-09 14:40:00,1672.35,1672.35,1667.63,1667.63,1200.0,1651.4814,1651.4814,1646.8203,1646.8203,1200.0
2020-07-09 14:45:00,1668.69,1673.28,1667.73,1673.28,900.0,1647.8671,1652.3998,1646.9191,1652.3998,900.0
2020-07-09 14:50:00,1673.35,1673.88,1671.38,1671.38,300.0,1652.469,1652.9923,1650.5235,1650.5235,300.0
2020-07-09 14:55:00,1672.6,1675.89,1672.59,1675.02,1100.0,1651.7283,1654.9773,1651.7184,1654.1181,1100.0
2020-07-09 15:00:00,1674.63,1677.0,1673.84,1676.27,3116.0,1653.733,1656.0734,1652.9528,1655.3525,3116.0
2020-07-09 15:05:00,1676.23,1679.61,1672.98,1678.14,3800.0,1655.313,1658.6508,1652.1036,1657.1992,3800.0
2020-07-09 15:10:00,1678.18,1679.34,1675.64,1678.73,3200.0,1657.2387,1658.3842,1654.7304,1657.7818,3200.0
2020-07-09 15:15:00,1679.56,1679.56,1674.9,1675.97,1200.0,1658.6015,1658.6015,1653.9996,1655.0563,1200.0
2020-07-09 15:20:00,1674.56,1676.08,1669.68,1674.23,1700.0,1653.6639,1655.1649,1648.8448,1653.338,1700.0
2020-07-09 15:25:00,1672.5,1672.5,1668.85,1669.27,702.0,1651.6296,1651.6296,1648.0251,1648.4399,702.0
2020-07-09 15:30:00,1669.11,1672.17,1666.33,1670.17,5500.0,1648.2819,1651.3037,1645.5366,1649.3286,5500.0
2020-07-09 15:35:00,1671.81,1675.36,1667.91,1674.63,2721.0,1650.9482,1654.4539,1647.0968,1653.733,2721.0
2020-07-09 15:40:00,1674.96,1677.07,1673.77,1674.68,5018.0,1654.0589,1656.1425,1652.8837,1653.7824,5018.0
2020-07-09 15:45:00,1674.7,1679.7,1674.67,1677.41,2000.0,1653.8021,1658.7397,1653.7725,1656.4783,2000.0
2020-07-09 15:50:00,1673.25,1674.92,1664.99,1666.86,7608.0,1652.3702,1654.0194,1644.2133,1646.0599,7608.0
2020-07-09 15:55:00,1666.86,1670.19,1664.97,1670.19,6923.0,1646.0599,1649.3484,1644.1935,1649.3484,6923.0
2020-07-10 09:30:00,1660.68,1679.29,1658.95,1660.98,4545.0,1639.9571,1658.3348,1638.2486,1640.2533,4545.0
2020-07-10 09:35:00,1656.35,1666.79,1652.98,1666.79,2132.0,1635.6811,1645.9908,1632.3531,1645.9908,2132.0
2020-07-10 09:40:00,1665.57,1670.41,1661.29,1670.41,3300.0,1644.786,1649.5656,1640.5594,1649.5656,3300.0
2020-07-10 09:45:00,1672.63,1673.7,1667.54,1668.27,2400.0,1651.7579,1652.8146,1646.7315,1647.4523,2400.0
2020-07-10 09:50:00,1669.58,1673.36,1666.14,1671.04,9100.0,1648.746,1652.4788,1645.3489,1650.1878,9100.0
2020-07-10 09:55:00,1668.65,1675.01,1668.54,1672.51,3000.0,1647.8276,1654.1082,1647.719,1651.6394,3000.0
2020-07-10 10:00:00,1670.34,1672.62,1665.37,1665.37,2200.0,1649.4965,1651.7481,1644.5885,1644.5885,2200.0
2020-07-10 10:05:00,1669.18,1671.49,1667.03,1667.12,2946.0,1648.351,1650.6322,1646.2278,1646.3167,2946.0
2020-07-10 10:10:00,1665.26,1676.92,1665.25,1676.92,2439.0,1644.4799,1655.9944,1644.47,1655.9944,2439.0
2020-07-10 10:15:00,1674.69,1676.75,1673.68,1673.68,707.0,1653.7922,1655.8265,1652.7948,1652.7948,707.0
2020-07-10 10:20:00,1672.78,1674.01,1669.43,1670.37,14100.0,1651.9061,1653.1207,1648.5979,1649.5261,14100.0
2020-07-10 10:25:00,1670.19,1675.93,1670.18,1672.78,1082.0,1649.3484,1655.0168,1649.3385,1651.9061,1082.0
2020-07-10 10:30:00,1670.63,1673.96,1670.62,1671.28,500.0,1649.7829,1653.0713,1649.773,1650.4248,500.0
2020-07-10 10:35:00,1675.0,1676.66,1671.06,1671.58,2300.0,1654.0984,1655.7377,1650.2075,1650.721,2300.0
2020-07-10 10:40:00,1673.11,1675.3,1671.13,1675.3,2400.0,1652.232,1654.3946,1650.2767,1654.3946,2400.0
2020-07-10 10:45:00,1673.92,1673.92,1672.99,1673.0,400.0,1653.0318,1653.0318,1652.1134,1652.1233,400.0
2020-07-10 10:50:00,1674.0,1674.0,1674.0,1674.0,200.0,1653.1108,1653.1108,1653.1108,1653.1108,200.0
2020-07-10 10:55:00,1673.21,1673.21,1669.25,1670.81,1500.0,1652.3307,1652.3307,1648.4201,1649.9607,1500.0
2020-07-10 11:00:00,1674.46,1674.47,1669.37,1670.08,609.0,1653.5651,1653.575,1648.5386,1649.2398,609.0
2020-07-10 11:05:00,1671.12,1672.3,1669.63,1669.63,1100.0,1650.2668,1651.4321,1648.7954,1648.7954,1100.0
2020-07-10 11:10:00,1671.13,1676.65,1671.12,1672.72,6025.0,1650.2767,1655.7278,1650.2668,1651.8468,6025.0
2020-07-10 11:15:00,1675.0,1676.57,1673.49,1674.52,1870.0,1654.0984,1655.6488,1652.6072,1653.6244,1870.0
2020-07-10 11:20:00,1674.6,1678.33,1674.6,1678.33,1666.0,1653.7034,1657.3868,1653.7034,1657.3868,1666.0
2020-07-10 11:25:00,1676.93,1678.51,1676.51,1678.51,400.0,1656.0043,1657.5646,1655.5895,1657.5646,400.0
2020-07-10 11:30:00,1675.49,1676.6,1675.0,1675.0,634.0,1654.5823,1655.6784,1654.0984,1654.0984,634.0
2020-07-10 11:35:00,1674.02,1674.02,1673.22,1673.23,200.0,1653.1306,1653.1306,1652.3406,1652.3505,200.0
2020-07-10 11:40:00,1674.64,1677.06,1674.64,1675.87,300.0,1653.7429,1656.1327,1653.7429,1654.9575,300.0
2020-07-10 11:45:00,1674.85,1674.86,1674.49,1674.71,800.0,1653.9502,1653.9601,1653.5947,1653.812,800.0
2020-07-10 11:50:00,1674.74,1676.36,1674.74,1676.36,800.0,1653.8416,1655.4414,1653.8416,1655.4414,800.0
2020-07-10 11:55:00,1677.0,1681.0,1675.8,1678.07,1439.0,1656.0734,1660.0235,1654.8884,1657.1301,1439.0
2020-07-10 12:00:00,1678.07,1678.07,1678.07,1678.07,0.0,1657.1301,1657.1301,1657.1301,1657.1301,0.0
2020-07-10 12:05:00,1680.91,1680.91,1678.33,1678.33,500.0,1659.9346,1659.9346,1657.3868,1657.3868,500.0
2020-07-10 12:10:00,1677.34,1680.17,1677.21,1680.17,934.0,1656.4092,1659.2039,1656.2808,1659.2039,934.0
2020-07-10 12:15:00,1678.62,1678.62,1678.62,1678.62,100.0,1657.6732,1657.6732,1657.6732,1657.6732,100.0
2020-07-10 12:20:00,1678.78,1678.78,1678.5,1678.5,200.0,1657.8312,1657.8312,1657.5547,1657.5547,200.0
2020-07-10 12:25:00,1678.9,1678.9,1677.04,1678.32,800.0,1657.9497,1657.9497,1656.1129,1657.3769,800.0
2020-07-10 12:30:00,1677.78,1677.78,1677.77,1677.78,222.0,1656.8437,1656.8437,1656.8338,1656.8437,222.0
2020-07-10 12:35:00,1678.8,1678.82,1677.87,1677.88,300.0,1657.8509,1657.8707,1656.9326,1656.9424,300.0
2020-07-10 12:40:00,1680.2,1681.15,1678.53,1681.15,600.0,1659.2335,1660.1716,1657.5843,1660.1716,600.0
2020-07-10 12:45:00,1682.58,1682.58,1682.57,1682.58,252.0,1661.5838,1661.5838,1661.5739,1661.5838,252.0
2020-07-10 12:50:00,1682.66,1682.66,1681.82,1681.83,200.0,1661.6628,1661.6628,1660.8333,1660.8431,200.0
2020-07-10 12:55:00,1683.97,1684.23,1681.85,1684.22,600.0,1662.9564,1663.2132,1660.8629,1663.2033,600.0
2020-07-10 13:00:00,1683.94,1685.82,1681.84,1685.81,6203.0,1662.9268,1664.7833,1660.853,1664.7735,6203.0
2020-07-10 13:05:00,1689.87,1692.57,1688.74,1690.32,1000.0,1668.7828,1671.4491,1667.6669,1669.2272,1000.0
2020-07-10 13:10:00,1691.25,1691.25,1688.79,1690.91,1400.0,1670.1456,1670.1456,1667.7163,1669.8098,1400.0
2020-07-10 13:15:00,1691.68,1691.89,1686.7,1686.71,2900.0,1670.5702,1670.7776,1665.6524,1665.6622,2900.0
2020-07-10 13:20:00,1688.65,1689.91,1688.65,1689.4,516.0,1667.578,1668.8223,1667.578,1668.3187,516.0
2020-07-10 13:25:00,1687.18,1687.88,1687.03,1687.88,743.0,1666.1264,1666.8176,1665.9782,1666.8176,743.0
2020-07-10 13:30:00,1685.37,1685.37,1685.37,1685.37,200.0,1664.339,1664.339,1664.339,1664.339,200.0
2020-07-10 13:35:00,1685.25,1687.89,1685.03,1687.27,900.0,1664.2205,1666.8275,1664.0032,1666.2153,900.0
2020-07-10 13:40:00,1687.18,1688.83,1686.25,1687.9,1300.0,1666.1264,1667.7558,1665.208,1666.8374,1300.0
2020-07-10 13:45:00,1687.37,1688.48,1687.36,1687.37,300.0,1666.314,1667.4102,1666.3041,1666.314,300.0
2020-07-10 13:50:00,1689.0,1691.59,1687.59,1690.18,1181.0,1667.9237,1670.4813,1666.5313,1669.0889,1181.0
2020-07-10 13:55:00,1690.18,1692.88,1690.17,1692.87,2600.0,1669.0889,1671.7553,1669.0791,1671.7454,2600.0
2020-07-10 14:00:00,1692.5,1695.79,1692.47,1695.79,1900.0,1671.38,1674.6289,1671.3504,1674.6289,1900.0
2020-07-10 14:05:00,1696.81,1696.81,1694.78,1695.71,1462.0,1675.6362,1675.6362,1673.6315,1674.5499,1462.0
2020-07-10 14:10:00,1695.83,1695.83,1694.22,1694.99,600.0,1674.6684,1674.6684,1673.0785,1673.8389,600.0
2020-07-10 14:15:00,1694.64,1694.99,1693.67,1694.71,1640.0,1673.4933,1673.8389,1672.5354,1673.5624,1640.0
2020-07-10 14:20:00,1693.56,1694.58,1693.37,1693.37,671.0,1672.4268,1673.434,1672.2391,1672.2391,671.0
2020-07-10 14:25:00,1692.16,1692.33,1692.16,1692.17,300.0,1671.0442,1671.2121,1671.0442,1671.0541,300.0
2020-07-10 14:30:00,1693.62,1700.0,1693.62,1700.0,2376.0,1672.486,1678.7864,1672.486,1678.7864,2376.0
2020-07-10 14:35:00,1699.83,1699.83,1698.03,1699.02,1700.0,1678.6185,1678.6185,1676.841,1677.8186,1700.0
2020-07-10 14:40:00,1699.73,1699.74,1696.59,1698.45,2367.0,1678.5198,1678.5296,1675.419,1677.2557,2367.0
2020-07-10 14:45:00,1699.0,1699.99,1698.94,1699.29,1488.0,1677.7989,1678.7765,1677.7396,1678.0853,1488.0
2020-07-10 14:50:00,1700.4,1700.4,1698.09,1698.09,1629.0,1679.1814,1679.1814,1676.9002,1676.9002,1629.0
2020-07-10 14:55:00,1699.55,1699.88,1698.66,1698.67,1600.0,1678.342,1678.6679,1677.4631,1677.473,1600.0
2020-07-10 15:00:00,1698.23,1700.48,1698.22,1700.48,1000.0,1677.0385,1679.2604,1677.0286,1679.2604,1000.0
2020-07-10 15:05:00,1700.93,1700.94,1699.29,1699.69,700.0,1679.7048,1679.7147,1678.0853,1678.4803,700.0
2020-07-10 15:10:00,1700.23,1700.71,1699.47,1700.71,400.0,1679.0135,1679.4875,1678.263,1679.4875,400.0
2020-07-10 15:15:00,1699.57,1702.75,1699.51,1702.75,800.0,1678.3618,1681.5021,1678.3025,1681.5021,800.0
2020-07-10 15:20:00,1703.14,1703.15,1702.3,1702.3,1100.0,1681.8872,1681.8971,1681.0577,1681.0577,1100.0
2020-07-10 15:25:00,1702.59,1702.59,1700.19,1700.76,2640.0,1681.3441,1681.3441,1678.974,1679.5369,2640.0
2020-07-10 15:30:00,1700.27,1702.32,1699.22,1701.33,3901.0,1679.053,1681.0775,1678.0161,1680.0998,3901.0
2020-07-10 15:35:00,1701.11,1702.02,1698.75,1700.04,3500.0,1679.8826,1680.7812,1677.552,1678.8259,3500.0
2020-07-10 15:40:00,1700.28,1702.29,1700.03,1700.32,1000.0,1679.0629,1681.0478,1678.816,1679.1024,1000.0
2020-07-10 15:45:00,1700.07,1701.25,1699.75,1699.75,3321.0,1678.8555,1680.0208,1678.5395,1678.5395,3321.0
2020-07-10 15:50:00,1701.24,1706.97,1699.74,1705.67,7107.0,1680.0109,1685.6694,1678.5296,1684.3856,7107.0
2020-07-10 15:55:00,1706.23,1708.8,1704.0,1708.01,7684.0,1684.9387,1687.4766,1682.7365,1686.6964,7684.0
2020-07-13 09:30:00,1720.89,1739.58,1718.01,1730.62,13466.0,1699.4157,1717.8725,1696.5717,1709.0243,13466.0
2020-07-13 09:35:00,1730.56,1731.9,1721.87,1721.87,9613.0,1708.9651,1710.2883,1700.3835,1700.3835,9613.0
2020-07-13 09:40:00,1723.62,1725.72,1722.31,1724.55,2200.0,1702.1117,1704.1855,1700.818,1703.0301,2200.0
2020-07-13 09:45:00,1722.5,1723.72,1717.35,1720.94,5190.0,1701.0056,1702.2104,1695.9199,1699.4651,5190.0
2020-07-13 09:50:00,1720.49,1722.05,1717.7,1720.33,1700.0,1699.0207,1700.5612,1696.2655,1698.8627,1700.0
2020-07-13 09:55:00,1721.88,1723.67,1717.51,1719.69,4594.0,1700.3934,1702.161,1696.0779,1698.2307,4594.0
2020-07-13 10:00:00,1716.36,1718.71,1713.49,1713.49,3100.0,1694.9423,1697.2629,1692.1081,1692.1081,3100.0
2020-07-13 10:05:00,1714.19,1719.2,1711.68,1718.19,2100.0,1692.7993,1697.7468,1690.3207,1696.7494,2100.0
2020-07-13 10:10:00,1720.0,1721.91,1718.41,1718.41,600.0,1698.5368,1700.423,1696.9667,1696.9667,600.0
2020-07-13 10:15:00,1719.79,1720.63,1716.58,1716.81,6034.0,1698.3295,1699.159,1695.1595,1695.3866,6034.0
2020-07-13 10:20:00,1718.0,1718.8,1716.8,1717.22,1100.0,1696.5618,1697.3518,1695.3768,1695.7915,1100.0
2020-07-13 10:25:00,1715.71,1718.51,1714.94,1718.51,2631.0,1694.3004,1697.0654,1693.54,1697.0654,2631.0
2020-07-13 10:30:00,1717.44,1718.63,1715.89,1717.0,1960.0,1696.0088,1697.1839,1694.4781,1695.5743,1960.0
2020-07-13 10:35:00,1718.94,1718.95,1712.62,1712.62,2815.0,1697.4901,1697.4999,1691.2489,1691.2489,2815.0
2020-07-13 10:40:00,1713.13,1714.77,1707.0,1707.0,1557.0,1691.7526,1693.3721,1685.6991,1685.6991,1557.0
2020-07-13 10:45:00,1707.0,1707.01,1701.93,1702.22,2096.0,1685.6991,1685.7089,1680.6923,1680.9787,2096.0
2020-07-13 10:50:00,1704.04,1704.92,1704.03,1704.92,300.0,1682.776,1683.645,1682.7661,1683.645,300.0
2020-07-13 10:55:00,1703.3,1710.91,1703.1,1709.51,1900.0,1682.0452,1689.5603,1681.8477,1688.1777,1900.0
2020-07-13 11:00:00,1712.4,1715.51,1708.93,1715.51,1400.0,1691.0317,1694.1029,1687.605,1694.1029,1400.0
2020-07-13 11:05:00,1715.0,1715.42,1712.24,1713.22,2456.0,1693.5992,1694.014,1690.8737,1691.8414,2456.0
2020-07-13 11:10:00,1713.71,1714.17,1711.02,1711.02,1936.0,1692.3253,1692.7796,1689.6689,1689.6689,1936.0
2020-07-13 11:15:00,1711.58,1711.58,1702.02,1702.02,1300.0,1690.2219,1690.2219,1680.7812,1680.7812,1300.0
2020-07-13 11:20:00,1704.64,1706.08,1704.64,1706.07,200.0,1683.3685,1684.7905,1683.3685,1684.7807,200.0
2020-07-13 11:25:00,1705.55,1706.53,1702.37,1702.37,1000.0,1684.2671,1685.2349,1681.1268,1681.1268,1000.0
2020-07-13 11:30:00,1706.71,1706.71,1704.8,1705.0,880.0,1685.4127,1685.4127,1683.5265,1683.724,880.0
2020-07-13 11:35:00,1705.9,1709.04,1705.9,1707.75,1450.0,1684.6128,1687.7136,1684.6128,1686.4397,1450.0
2020-07-13 11:40:00,1707.83,1708.08,1704.85,1704.85,900.0,1686.5187,1686.7656,1683.5759,1683.5759,900.0
2020-07-13 11:45:00,1703.53,1704.72,1703.53,1704.71,446.0,1682.2724,1683.4475,1682.2724,1683.4376,446.0
2020-07-13 11:50:00,1703.97,1704.0,1700.45,1702.84,2166.0,1682.7069,1682.7365,1679.2308,1681.591,2166.0
2020-07-13 11:55:00,1701.21,1703.41,1701.2,1702.54,500.0,1679.9813,1682.1539,1679.9714,1681.2947,500.0
2020-07-13 12:00:00,1704.84,1704.84,1704.18,1704.19,400.0,1683.566,1683.566,1682.9142,1682.9241,400.0
2020-07-13 12:05:00,1704.78,1705.44,1704.3,1704.72,500.0,1683.5068,1684.1585,1683.0327,1683.4475,500.0
2020-07-13 12:10:00,1703.33,1704.71,1702.65,1704.7,1300.0,1682.0748,1683.4376,1681.4033,1683.4278,1300.0
2020-07-13 12:15:00,1703.82,1705.37,1703.82,1704.51,600.0,1682.5587,1684.0894,1682.5587,1683.2401,600.0
2020-07-13 12:20:00,1705.84,1705.84,1705.84,1705.84,100.0,1684.5535,1684.5535,1684.5535,1684.5535,100.0
2020-07-13 12:25:00,1705.35,1706.0,1705.31,1706.0,300.0,1684.0696,1684.7115,1684.0301,1684.7115,300.0
2020-07-13 12:30:00,1704.4,1705.31,1703.77,1703.77,1000.0,1683.1315,1684.0301,1682.5094,1682.5094,1000.0
2020-07-13 12:35:00,1703.76,1706.14,1702.87,1706.14,1352.0,1682.4995,1684.8498,1681.6206,1684.8498,1352.0
2020-07-13 12:40:00,1706.37,1706.37,1704.73,1705.85,600.0,1685.0769,1685.0769,1683.4574,1684.5634,600.0
2020-07-13 12:45:00,1706.85,1706.86,1706.85,1706.85,100.0,1685.5509,1685.5608,1685.5509,1685.5509,100.0
2020-07-13 12:50:00,1709.06,1709.06,1705.34,1706.68,600.0,1687.7333,1687.7333,1684.0598,1685.383,600.0
2020-07-13 12:55:00,1705.29,1707.28,1704.82,1707.02,700.0,1684.0104,1685.9756,1683.5463,1685.7188,700.0
2020-07-13 13:00:00,1707.16,1708.68,1707.16,1708.68,300.0,1685.8571,1687.3581,1685.8571,1687.3581,300.0
2020-07-13 13:05:00,1708.56,1709.89,1708.56,1709.88,300.0,1687.2396,1688.553,1687.2396,1688.5431,300.0
2020-07-13 13:10:00,1711.4,1713.41,1711.39,1713.4,300.0,1690.0441,1692.0291,1690.0343,1692.0192,300.0
2020-07-13 13:15:00,1713.64,1717.99,1713.48,1717.99,500.0,1692.2562,1696.5519,1692.0982,1696.5519,500.0
2020-07-13 13:20:00,1720.09,1720.09,1718.74,1718.75,200.0,1698.6257,1698.6257,1697.2926,1697.3024,200.0
2020-07-13 13:25:00,1718.39,1719.49,1717.53,1717.61,1000.0,1696.9469,1698.0332,1696.0977,1696.1767,1000.0
2020-07-13 13:30:00,1718.69,1719.09,1717.74,1719.09,962.0,1697.2432,1697.6382,1696.305,1697.6382,962.0
2020-07-13 13:35:00,1718.96,1720.3,1718.48,1718.49,600.0,1697.5098,1698.8331,1697.0358,1697.0457,600.0
2020-07-13 13:40:00,1719.49,1720.9,1719.04,1720.09,1800.0,1698.0332,1699.4256,1697.5888,1698.6257,1800.0
2020-07-13 13:45:00,1719.93,1721.77,1718.15,1718.26,2247.0,1698.4677,1700.2847,1696.7099,1696.8185,2247.0
2020-07-13 13:50:00,1719.35,1721.35,1718.22,1720.33,3309.0,1697.8949,1699.87,1696.779,1698.8627,3309.0
2020-07-13 13:55:00,1721.33,1721.45,1717.49,1717.49,1800.0,1699.8502,1699.9687,1696.0582,1696.0582,1800.0
2020-07-13 14:00:00,1717.27,1719.38,1716.95,1717.78,781.0,1695.8409,1697.9246,1695.5249,1696.3445,781.0
2020-07-13 14:05:00,1716.43,1717.42,1708.87,1710.6,3000.0,1695.0114,1695.989,1687.5457,1689.2541,3000.0
2020-07-13 14:10:00,1710.66,1713.51,1710.66,1712.21,1100.0,1689.3134,1692.1278,1689.3134,1690.844,1100.0
2020-07-13 14:15:00,1712.72,1713.46,1712.72,1713.46,200.0,1691.3477,1692.0784,1691.3477,1692.0784,200.0
2020-07-13 14:20:00,1713.36,1713.44,1707.12,1707.12,900.0,1691.9797,1692.0587,1685.8176,1685.8176,900.0
2020-07-13 14:25:00,1709.33,1712.23,1709.09,1709.09,1100.0,1688.0,1690.8638,1687.763,1687.763,1100.0
2020-07-13 14:30:00,1710.62,1710.62,1707.23,1708.21,900.0,1689.2739,1689.2739,1685.9262,1686.894,900.0
2020-07-13 14:35:00,1706.62,1710.39,1706.62,1710.38,900.0,1685.3238,1689.0468,1685.3238,1689.0369,900.0
2020-07-13 14:40:00,1713.5,1713.69,1713.25,1713.25,300.0,1692.1179,1692.3056,1691.8711,1691.8711,300.0
2020-07-13 14:45:00,1711.7,1715.3,1711.7,1715.3,300.0,1690.3404,1693.8955,1690.3404,1693.8955,300.0
2020-07-13 14:50:00,1718.69,1719.67,1716.9,1719.67,1113.0,1697.2432,1698.2109,1695.4755,1698.2109,1113.0
2020-07-13 14:55:00,1719.36,1719.85,1716.78,1718.62,1700.0,1697.9048,1698.3887,1695.357,1697.1741,1700.0
2020-07-13 15:00:00,1718.69,1718.7,1712.03,1712.04,3089.0,1697.2432,1697.2531,1690.6663,1690.6762,3089.0
2020-07-13 15:05:00,1714.02,1714.03,1709.37,1709.91,1900.0,1692.6315,1692.6413,1688.0395,1688.5727,1900.0
2020-07-13 15:10:00,1709.61,1711.78,1707.21,1707.21,1423.0,1688.2765,1690.4194,1685.9064,1685.9064,1423.0
2020-07-13 15:15:00,1708.53,1709.05,1707.26,1707.3,500.0,1687.21,1687.7235,1685.9558,1685.9953,500.0
2020-07-13 15:20:00,1707.24,1708.25,1700.41,1701.01,1800.0,1685.9361,1686.9335,1679.1913,1679.7838,1800.0
2020-07-13 15:25:00,1701.17,1705.17,1699.91,1703.21,3063.0,1679.9418,1683.8919,1678.6975,1681.9563,3063.0
2020-07-13 15:30:00,1701.2,1701.58,1691.82,1691.82,2000.0,1679.9714,1680.3467,1670.7085,1670.7085,2000.0
2020-07-13 15:35:00,1687.12,1691.14,1686.45,1686.45,2500.0,1666.0671,1670.037,1665.4055,1665.4055,2500.0
2020-07-13 15:40:00,1688.2,1696.91,1688.2,1694.48,2701.0,1667.1337,1675.735,1667.1337,1673.3353,2701.0
2020-07-13 15:45:00,1694.18,1695.59,1686.47,1689.86,3409.0,1673.039,1674.4314,1665.4252,1668.7729,3409.0
2020-07-13 15:50:00,1687.49,1691.01,1685.01,1686.68,7365.0,1666.4325,1669.9086,1663.9835,1665.6326,7365.0
2020-07-13 15:55:00,1686.72,1692.01,1686.48,1686.89,14111.0,1665.6721,1670.8961,1665.4351,1665.84,14111.0
2020-07-14 09:30:00,1668.69,1673.36,1661.25,1667.6,4122.0,1647.8671,1652.4788,1640.5199,1646.7907,4122.0
2020-07-14 09:35:00,1665.78,1669.38,1664.37,1669.38,3299.0,1644.9934,1648.5485,1643.601,1648.5485,3299.0
2020-07-14 09:40:00,1672.24,1682.69,1672.23,1681.49,600.0,1651.3728,1661.6924,1651.3629,1660.5074,600.0
2020-07-14 09:45:00,1678.01,1679.01,1665.62,1665.63,2000.0,1657.0708,1658.0583,1644.8354,1644.8453,2000.0
2020-07-14 09:50:00,1668.79,1668.79,1655.0,1662.23,2183.0,1647.9659,1647.9659,1634.3479,1641.4877,2183.0
2020-07-14 09:55:00,1657.56,1675.54,1657.56,1675.54,3006.0,1636.876,1654.6316,1636.876,1654.6316,3006.0
2020-07-14 10:00:00,1672.63,1680.98,1669.7,1671.82,4200.0,1651.7579,1660.0037,1648.8645,1650.958,4200.0
2020-07-14 10:05:00,1665.99,1667.01,1654.79,1657.19,2200.0,1645.2008,1646.2081,1634.1406,1636.5106,2200.0
2020-07-14 10:10:00,1657.27,1657.27,1652.68,1653.9,3092.0,1636.5896,1636.5896,1632.0569,1633.2617,3092.0
2020-07-14 10:15:00,1660.89,1662.29,1660.89,1662.29,300.0,1640.1644,1641.547,1640.1644,1641.547,300.0
2020-07-14 10:20:00,1660.92,1671.01,1660.92,1669.2,3350.0,1640.1941,1650.1582,1640.1941,1648.3707,3350.0
2020-07-14 10:25:00,1667.81,1670.62,1665.11,1669.04,2091.0,1646.9981,1649.773,1644.3318,1648.2127,2091.0
2020-07-14 10:30:00,1675.0,1695.2,1675.0,1693.37,4798.0,1654.0984,1674.0463,1654.0984,1672.2391,4798.0
2020-07-14 10:35:00,1686.03,1691.78,1685.12,1688.12,1561.0,1664.9907,1670.669,1664.0921,1667.0546,1561.0
2020-07-14 10:40:00,1688.12,1696.03,1688.12,1695.5,1300.0,1667.0546,1674.8659,1667.0546,1674.3426,1300.0
2020-07-14 10:45:00,1694.97,1698.02,1688.15,1690.96,1800.0,1673.8192,1676.8311,1667.0843,1669.8592,1800.0
2020-07-14 10:50:00,1693.66,1694.42,1693.66,1694.41,200.0,1672.5255,1673.276,1672.5255,1673.2662,200.0
2020-07-14 10:55:00,1694.41,1694.41,1678.29,1683.16,2150.0,1673.2662,1673.2662,1657.3473,1662.1565,2150.0
2020-07-14 11:00:00,1683.2,1688.37,1682.87,1688.37,800.0,1662.196,1667.3015,1661.8702,1667.3015,800.0
2020-07-14 11:05:00,1688.6,1694.42,1683.77,1694.42,1200.0,1667.5287,1673.276,1662.7589,1673.276,1200.0
2020-07-14 11:10:00,1692.64,1694.0,1686.48,1686.48,900.0,1671.5182,1672.8613,1665.4351,1665.4351,900.0
2020-07-14 11:15:00,1685.6,1686.11,1685.6,1686.11,200.0,1664.5661,1665.0697,1664.5661,1665.0697,200.0
2020-07-14 11:20:00,1687.94,1691.02,1686.68,1691.02,600.0,1666.8769,1669.9185,1665.6326,1669.9185,600.0
2020-07-14 11:25:00,1691.35,1691.89,1688.67,1691.28,700.0,1670.2443,1670.7776,1667.5978,1670.1752,700.0
2020-07-14 11:30:00,1690.7,1694.37,1690.7,1694.37,300.0,1669.6025,1673.2267,1669.6025,1673.2267,300.0
2020-07-14 11:35:00,1689.43,1689.54,1689.43,1689.54,200.0,1668.3483,1668.4569,1668.3483,1668.4569,200.0
2020-07-14 11:40:00,1691.08,1695.01,1686.34,1690.48,1909.0,1669.9777,1673.8587,1665.2969,1669.3852,1909.0
2020-07-14 11:45:00,1690.48,1690.48,1690.48,1690.48,0.0,1669.3852,1669.3852,1669.3852,1669.3852,0.0
2020-07-14 11:50:00,1690.48,1690.48,1690.48,1690.48,0.0,1669.3852,1669.3852,1669.3852,1669.3852,0.0
2020-07-14 11:55:00,1682.82,1684.47,1681.91,1684.41,400.0,1661.8208,1663.4502,1660.9221,1663.3909,400.0
2020-07-14 12:00:00,1684.64,1684.64,1684.64,1684.64,100.0,1663.6181,1663.6181,1663.6181,1663.6181,100.0
2020-07-14 12:05:00,1686.77,1686.77,1680.31,1681.17,2200.0,1665.7215,1665.7215,1659.3421,1660.1914,2200.0
2020-07-14 12:10:00,1678.75,1678.75,1678.48,1678.48,400.0,1657.8016,1657.8016,1657.5349,1657.5349,400.0
2020-07-14 12:15:00,1682.1,1682.1,1681.58,1681.59,200.0,1661.1098,1661.1098,1660.5963,1660.6061,200.0
2020-07-14 12:20:00,1682.57,1682.57,1678.36,1678.36,200.0,1661.5739,1661.5739,1657.4164,1657.4164,200.0
2020-07-14 12:25:00,1679.18,1679.19,1678.78,1678.9,500.0,1658.2262,1658.2361,1657.8312,1657.9497,500.0
2020-07-14 12:30:00,1681.07,1681.07,1681.06,1681.07,100.0,1660.0926,1660.0926,1660.0827,1660.0926,100.0
2020-07-14 12:35:00,1684.24,1684.24,1681.49,1683.16,400.0,1663.2231,1663.2231,1660.5074,1662.1565,400.0
2020-07-14 12:40:00,1683.16,1683.16,1683.16,1683.16,0.0,1662.1565,1662.1565,1662.1565,1662.1565,0.0
2020-07-14 12:45:00,1682.49,1682.49,1682.49,1682.49,100.0,1661.4949,1661.4949,1661.4949,1661.4949,100.0
2020-07-14 12:50:00,1679.94,1680.0,1679.93,1680.0,200.0,1658.9767,1659.036,1658.9668,1659.036,200.0
2020-07-14 12:55:00,1678.14,1678.14,1678.14,1678.14,100.0,1657.1992,1657.1992,1657.1992,1657.1992,100.0
2020-07-14 13:00:00,1679.2,1679.2,1677.05,1677.17,300.0,1658.246,1658.246,1656.1228,1656.2413,300.0
2020-07-14 13:05:00,1674.47,1674.75,1672.9,1672.9,556.0,1653.575,1653.8515,1652.0246,1652.0246,556.0
2020-07-14 13:10:00,1672.67,1681.91,1672.66,1681.91,1000.0,1651.7974,1660.9221,1651.7876,1660.9221,1000.0
2020-07-14 13:15:00,1678.63,1681.01,1677.22,1678.16,1300.0,1657.6831,1660.0334,1656.2907,1657.2189,1300.0
2020-07-14 13:20:00,1678.51,1679.5,1678.16,1678.16,1100.0,1657.5646,1658.5422,1657.2189,1657.2189,1100.0
2020-07-14 13:25:00,1678.16,1679.44,1676.49,1676.49,800.0,1657.2189,1658.483,1655.5698,1655.5698,800.0
2020-07-14 13:30:00,1677.15,1677.85,1677.15,1677.85,541.0,1656.2215,1656.9128,1656.2215,1656.9128,541.0
2020-07-14 13:35:00,1680.51,1684.0,1680.51,1684.0,900.0,1659.5396,1662.9861,1659.5396,1662.9861,900.0
2020-07-14 13:40:00,1684.0,1684.0,1684.0,1684.0,0.0,1662.9861,1662.9861,1662.9861,1662.9861,0.0
2020-07-14 13:45:00,1686.03,1687.95,1686.02,1687.94,1300.0,1664.9907,1666.8868,1664.9809,1666.8769,1300.0
2020-07-14 13:50:00,1689.05,1689.06,1689.05,1689.05,100.0,1667.973,1667.9829,1667.973,1667.973,100.0
2020-07-14 13:55:00,1688.75,1688.75,1685.69,1686.62,1317.0,1667.6768,1667.6768,1664.655,1665.5734,1317.0
2020-07-14 14:00:00,1683.93,1693.4,1683.92,1693.4,2000.0,1662.9169,1672.2688,1662.9071,1672.2688,2000.0
2020-07-14 14:05:00,1691.39,1691.4,1688.98,1690.57,1400.0,1670.2838,1670.2937,1667.9039,1669.4741,1400.0
2020-07-14 14:10:00,1691.85,1692.25,1691.85,1692.25,200.0,1670.7381,1671.1331,1670.7381,1671.1331,200.0
2020-07-14 14:15:00,1692.25,1692.25,1692.25,1692.25,0.0,1671.1331,1671.1331,1671.1331,1671.1331,0.0
2020-07-14 14:20:00,1694.96,1694.96,1692.99,1693.0,525.0,1673.8093,1673.8093,1671.8639,1671.8738,525.0
2020-07-14 14:25:00,1692.87,1693.25,1690.7,1691.79,700.0,1671.7454,1672.1206,1669.6025,1670.6789,700.0
2020-07-14 14:30:00,1691.58,1691.58,1689.68,1690.99,323.0,1670.4715,1670.4715,1668.5952,1669.8888,323.0
2020-07-14 14:35:00,1691.02,1691.02,1688.35,1688.35,300.0,1669.9185,1669.9185,1667.2818,1667.2818,300.0
2020-07-14 14:40:00,1686.38,1686.39,1686.38,1686.38,100.0,1665.3364,1665.3462,1665.3364,1665.3364,100.0
2020-07-14 14:45:00,1688.19,1689.79,1683.82,1683.82,1100.0,1667.1238,1668.7038,1662.8083,1662.8083,1100.0
2020-07-14 14:50:00,1685.48,1685.48,1683.26,1684.51,300.0,1664.4476,1664.4476,1662.2553,1663.4897,300.0
2020-07-14 14:55:00,1687.35,1687.36,1686.41,1687.19,783.0,1666.2943,1666.3041,1665.366,1666.1363,783.0
2020-07-14 15:00:00,1686.09,1686.09,1682.4,1682.4,600.0,1665.05,1665.05,1661.406,1661.406,600.0
2020-07-14 15:05:00,1680.45,1684.07,1680.45,1683.43,502.0,1659.4804,1663.0552,1659.4804,1662.4232,502.0
2020-07-14 15:10:00,1682.49,1682.86,1681.51,1681.51,700.0,1661.4949,1661.8603,1660.5271,1660.5271,700.0
2020-07-14 15:15:00,1679.45,1679.45,1673.36,1676.4,1900.0,1658.4928,1658.4928,1652.4788,1655.4809,1900.0
2020-07-14 15:20:00,1679.44,1684.09,1679.34,1684.09,600.0,1658.483,1663.0749,1658.3842,1663.0749,600.0
2020-07-14 15:25:00,1684.15,1684.15,1683.41,1683.41,200.0,1663.1342,1663.1342,1662.4034,1662.4034,200.0
2020-07-14 15:30:00,1684.99,1686.37,1681.54,1681.55,794.0,1663.9637,1665.3265,1660.5568,1660.5666,794.0
2020-07-14 15:35:00,1683.99,1685.83,1683.98,1684.28,600.0,1662.9762,1664.7932,1662.9663,1663.2626,600.0
2020-07-14 15:40:00,1685.29,1688.62,1684.55,1687.47,1600.0,1664.26,1667.5484,1663.5292,1666.4128,1600.0
2020-07-14 15:45:00,1686.37,1689.99,1683.42,1689.85,800.0,1665.3265,1668.9013,1662.4133,1668.7631,800.0
2020-07-14 15:50:00,1689.96,1703.56,1688.72,1697.2,10586.0,1668.8717,1682.302,1667.6472,1676.0213,10586.0
2020-07-14 15:55:00,1694.1,1702.43,1694.1,1697.33,6775.0,1672.96,1681.1861,1672.96,1676.1497,6775.0
2020-07-15 09:30:00,1747.0,1774.03,1745.04,1765.17,21493.0,1725.1999,1751.8926,1723.2644,1743.1432,21493.0
2020-07-15 09:35:00,1774.0,1774.0,1749.7,1758.85,8255.0,1751.863,1751.863,1727.8662,1736.902,8255.0
2020-07-15 09:40:00,1758.58,1773.22,1754.6,1765.17,2600.0,1736.6354,1751.0927,1732.7051,1743.1432,2600.0
2020-07-15 09:45:00,1766.99,1778.3,1765.51,1768.14,6910.0,1744.9405,1756.1093,1743.4789,1746.0761,6910.0
2020-07-15 09:50:00,1770.86,1774.96,1769.29,1769.46,3334.0,1748.7622,1752.811,1747.2118,1747.3796,3334.0
2020-07-15 09:55:00,1770.89,1771.79,1765.56,1770.15,3420.0,1748.7918,1749.6806,1743.5283,1748.061,3420.0
2020-07-15 10:00:00,1771.15,1777.8,1770.3,1776.87,9401.0,1749.0486,1755.6156,1748.2092,1754.6972,9401.0
2020-07-15 10:05:00,1778.0,1784.0,1774.06,1782.0,11220.0,1755.8131,1761.7382,1751.9222,1759.7632,11220.0
2020-07-15 10:10:00,1783.99,1784.0,1775.2,1781.54,7047.0,1761.7283,1761.7382,1753.048,1759.3089,7047.0
2020-07-15 10:15:00,1781.14,1781.98,1777.86,1781.78,12165.0,1758.9139,1759.7434,1755.6748,1759.5459,12165.0
2020-07-15 10:20:00,1781.97,1788.0,1780.85,1784.77,6664.0,1759.7335,1765.6883,1758.6275,1762.4986,6664.0
2020-07-15 10:25:00,1785.99,1786.95,1783.77,1785.19,2908.0,1763.7034,1764.6514,1761.5111,1762.9134,2908.0
2020-07-15 10:30:00,1786.0,1791.61,1785.21,1791.46,4362.0,1763.7132,1769.2532,1762.9331,1769.1051,4362.0
2020-07-15 10:35:00,1790.8,1791.59,1787.67,1788.05,2700.0,1768.4533,1769.2335,1765.3624,1765.7377,2700.0
2020-07-15 10:40:00,1785.65,1788.97,1785.65,1788.97,2264.0,1763.3676,1766.6462,1763.3676,1766.6462,2264.0
2020-07-15 10:45:00,1788.94,1793.03,1788.94,1791.68,4023.0,1766.6166,1770.6555,1766.6166,1769.3224,4023.0
2020-07-15 10:50:00,1791.67,1791.67,1787.25,1787.25,2272.0,1769.3125,1769.3125,1764.9476,1764.9476,2272.0
2020-07-15 10:55:00,1785.95,1788.9,1782.65,1787.04,1836.0,1763.6639,1766.5771,1760.405,1764.7403,1836.0
2020-07-15 11:00:00,1788.1,1788.1,1776.33,1776.34,5835.0,1765.787,1765.787,1754.1639,1754.1738,5835.0
2020-07-15 11:05:00,1775.01,1780.41,1774.79,1780.41,4118.0,1752.8604,1758.193,1752.6431,1758.193,4118.0
2020-07-15 11:10:00,1781.99,1781.99,1776.56,1776.56,2100.0,1759.7533,1759.7533,1754.391,1754.391,2100.0
2020-07-15 11:15:00,1777.82,1777.83,1774.17,1774.17,2040.0,1755.6353,1755.6452,1752.0309,1752.0309,2040.0
2020-07-15 11:20:00,1775.38,1779.3,1767.28,1768.51,700.0,1753.2258,1757.0969,1745.2268,1746.4415,700.0
2020-07-15 11:25:00,1770.4,1779.8,1770.4,1773.54,2710.0,1748.3079,1757.5906,1748.3079,1751.4087,2710.0
2020-07-15 11:30:00,1775.5,1777.2,1772.44,1772.45,1540.0,1753.3443,1755.0231,1750.3225,1750.3323,1540.0
2020-07-15 11:35:00,1771.61,1773.1,1771.61,1771.74,623.0,1749.5028,1750.9742,1749.5028,1749.6312,623.0
2020-07-15 11:40:00,1770.6,1771.61,1764.34,1771.61,2174.0,1748.5054,1749.5028,1742.3235,1749.5028,2174.0
2020-07-15 11:45:00,1770.94,1770.95,1762.02,1762.55,1440.0,1748.8412,1748.851,1740.0325,1740.5559,1440.0
2020-07-15 11:50:00,1759.63,1770.33,1759.63,1761.26,3125.0,1737.6723,1748.2388,1737.6723,1739.282,3125.0
2020-07-15 11:55:00,1763.31,1765.11,1755.05,1756.51,4537.0,1741.3064,1743.0839,1733.1495,1734.5912,4537.0
2020-07-15 12:00:00,1752.93,1756.57,1750.14,1752.0,4060.0,1731.0559,1734.6505,1728.3007,1730.1375,4060.0
2020-07-15 12:05:00,1750.88,1755.58,1750.36,1753.49,3400.0,1729.0315,1733.6728,1728.518,1731.6089,3400.0
2020-07-15 12:10:00,1753.51,1761.83,1751.43,1761.83,2630.0,1731.6287,1739.8449,1729.5746,1739.8449,2630.0
2020-07-15 12:15:00,1762.52,1764.87,1760.99,1763.14,1100.0,1740.5262,1742.8469,1739.0153,1741.1385,1100.0
2020-07-15 12:20:00,1764.36,1764.62,1760.99,1761.0,1434.0,1742.3433,1742.6,1739.0153,1739.0252,1434.0
2020-07-15 12:25:00,1760.84,1765.54,1759.18,1765.54,1746.0,1738.8672,1743.5086,1737.2279,1743.5086,1746.0
2020-07-15 12:30:00,1763.99,1764.45,1760.56,1761.19,1100.0,1741.9779,1742.4322,1738.5907,1739.2128,1100.0
2020-07-15 12:35:00,1760.65,1761.34,1759.17,1759.85,3430.0,1738.6796,1739.361,1737.218,1737.8896,3430.0
2020-07-15 12:40:00,1760.79,1765.01,1760.02,1764.67,2200.0,1738.8178,1742.9852,1738.0574,1742.6494,2200.0
2020-07-15 12:45:00,1766.25,1773.06,1766.24,1770.9,9684.0,1744.2097,1750.9347,1744.1998,1748.8017,9684.0
2020-07-15 12:50:00,1768.58,1768.58,1767.29,1767.29,714.0,1746.5106,1746.5106,1745.2367,1745.2367,714.0
2020-07-15 12:55:00,1766.56,1769.83,1764.9,1769.81,1100.0,1744.5158,1747.745,1742.8765,1747.7253,1100.0
2020-07-15 13:00:00,1770.94,1770.94,1767.29,1768.44,779.0,1748.8412,1748.8412,1745.2367,1746.3724,779.0
2020-07-15 13:05:00,1770.33,1772.67,1770.33,1770.91,2181.0,1748.2388,1750.5496,1748.2388,1748.8115,2181.0
2020-07-15 13:10:00,1770.92,1771.98,1770.0,1771.13,825.0,1748.8214,1749.8682,1747.9129,1749.0288,825.0
2020-07-15 13:15:00,1771.05,1772.51,1770.87,1772.51,953.0,1748.9498,1750.3916,1748.772,1750.3916,953.0
2020-07-15 13:20:00,1772.32,1776.15,1772.31,1774.72,594.0,1750.204,1753.9862,1750.1941,1752.574,594.0
2020-07-15 13:25:00,1774.86,1776.15,1774.86,1775.84,700.0,1752.7123,1753.9862,1752.7123,1753.68,700.0
2020-07-15 13:30:00,1777.13,1778.08,1775.82,1778.07,838.0,1754.9539,1755.8921,1753.6603,1755.8822,838.0
2020-07-15 13:35:00,1781.5,1781.62,1779.84,1781.49,1200.0,1759.2694,1759.3879,1757.6301,1759.2595,1200.0
2020-07-15 13:40:00,1779.43,1779.96,1778.0,1778.0,1300.0,1757.2252,1757.7486,1755.8131,1755.8131,1300.0
2020-07-15 13:45:00,1781.61,1783.94,1781.26,1782.88,1250.0,1759.378,1761.679,1759.0324,1760.6322,1250.0
2020-07-15 13:50:00,1782.53,1783.97,1782.53,1782.86,800.0,1760.2865,1761.7086,1760.2865,1760.6124,800.0
2020-07-15 13:55:00,1783.54,1784.4,1780.17,1780.78,1500.0,1761.2839,1762.1332,1757.956,1758.5584,1500.0
2020-07-15 14:00:00,1781.57,1791.02,1779.51,1790.58,6606.0,1759.3385,1768.6706,1757.3042,1768.2361,6606.0
2020-07-15 14:05:00,1791.32,1793.15,1790.25,1790.45,4548.0,1768.9669,1770.774,1767.9102,1768.1077,4548.0
2020-07-15 14:10:00,1792.59,1797.9,1791.52,1797.0,5763.0,1770.221,1775.4647,1769.1644,1774.576,5763.0
2020-07-15 14:15:00,1795.25,1797.74,1793.97,1794.41,3846.0,1772.8478,1775.3067,1771.5838,1772.0183,3846.0
2020-07-15 14:20:00,1795.59,1795.59,1793.45,1795.49,1000.0,1773.1836,1773.1836,1771.0703,1773.0848,1000.0
2020-07-15 14:25:00,1794.6,1796.94,1793.2,1796.01,2444.0,1772.2059,1774.5167,1770.8234,1773.5983,2444.0
2020-07-15 14:30:00,1797.0,1799.01,1796.86,1798.78,1960.0,1774.576,1776.5609,1774.4377,1776.3338,1960.0
2020-07-15 14:35:00,1797.82,1797.83,1792.74,1793.06,3444.0,1775.3857,1775.3956,1770.3691,1770.6851,3444.0
2020-07-15 14:40:00,1796.64,1797.48,1794.56,1797.48,1000.0,1774.2205,1775.05,1772.1664,1775.05,1000.0
2020-07-15 14:45:00,1796.45,1799.79,1796.17,1799.69,4200.0,1774.0328,1777.3312,1773.7563,1777.2324,4200.0
2020-07-15 14:50:00,1799.1,1799.45,1793.77,1793.77,3100.0,1776.6498,1776.9954,1771.3863,1771.3863,3100.0
2020-07-15 14:55:00,1794.08,1797.48,1794.08,1795.63,2300.0,1771.6924,1775.05,1771.6924,1773.2231,2300.0
2020-07-15 15:00:00,1795.63,1798.89,1795.63,1798.89,2000.0,1773.2231,1776.4424,1773.2231,1776.4424,2000.0
2020-07-15 15:05:00,1797.15,1797.74,1792.01,1793.31,2800.0,1774.7241,1775.3067,1769.6482,1770.932,2800.0
2020-07-15 15:10:00,1792.0,1792.55,1787.1,1790.0,4534.0,1769.6384,1770.1815,1764.7995,1767.6633,4534.0
2020-07-15 15:15:00,1789.84,1793.1,1786.58,1792.93,2140.0,1767.5053,1770.7246,1764.286,1770.5568,2140.0
2020-07-15 15:20:00,1792.35,1793.59,1790.82,1793.59,2234.0,1769.984,1771.2085,1768.4731,1771.2085,2234.0
2020-07-15 15:25:00,1792.61,1797.25,1791.71,1797.03,2120.0,1770.2408,1774.8229,1769.352,1774.6056,2120.0
2020-07-15 15:30:00,1797.98,1800.76,1797.98,1800.76,3208.0,1775.5438,1778.2891,1775.5438,1778.2891,3208.0
2020-07-15 15:35:00,1800.02,1802.73,1799.2,1799.33,6116.0,1777.5583,1780.2345,1776.7485,1776.8769,6116.0
2020-07-15 15:40:00,1799.31,1801.83,1796.16,1796.96,6362.0,1776.8572,1779.3457,1773.7465,1774.5365,6362.0
2020-07-15 15:45:00,1796.46,1802.14,1796.46,1801.37,3866.0,1774.0427,1779.6518,1774.0427,1778.8914,3866.0
2020-07-15 15:50:00,1802.0,1802.0,1791.54,1791.54,12515.0,1779.5136,1779.5136,1769.1841,1769.1841,12515.0
2020-07-15 15:55:00,1792.35,1800.67,1790.26,1797.64,10415.0,1769.984,1778.2002,1767.9201,1775.208,10415.0
2020-07-16 09:30:00,1767.21,1773.5,1764.99,1764.99,3596.0,1745.1577,1751.3692,1742.9654,1742.9654,3596.0
2020-07-16 09:35:00,1763.21,1767.07,1760.34,1761.71,4349.0,1741.2076,1745.0195,1738.3734,1739.7263,4349.0
2020-07-16 09:40:00,1761.0,1761.0,1751.77,1758.36,2100.0,1739.0252,1739.0252,1729.9104,1736.4182,2100.0
2020-07-16 09:45:00,1756.94,1761.55,1755.65,1761.19,2200.0,1735.0159,1739.5683,1733.742,1739.2128,2200.0
2020-07-16 09:50:00,1764.05,1766.16,1760.02,1763.4,1123.0,1742.0371,1744.1208,1738.0574,1741.3953,1123.0
2020-07-16 09:55:00,1762.16,1764.46,1752.13,1758.14,2581.0,1740.1707,1742.442,1730.2659,1736.2009,2581.0
2020-07-16 10:00:00,1758.03,1758.03,1744.8,1744.8,2398.0,1736.0923,1736.0923,1723.0274,1723.0274,2398.0
2020-07-16 10:05:00,1746.28,1749.05,1743.73,1744.99,3561.0,1724.4889,1727.2243,1721.9707,1723.215,3561.0
2020-07-16 10:10:00,1749.05,1750.37,1746.18,1749.28,1000.0,1727.2243,1728.5279,1724.3901,1727.4515,1000.0
2020-07-16 10:15:00,1750.63,1755.63,1746.41,1751.5,1686.0,1728.7846,1733.7222,1724.6173,1729.6438,1686.0
2020-07-16 10:20:00,1752.7,1752.71,1747.28,1749.01,1000.0,1730.8288,1730.8387,1725.4764,1727.1848,1000.0
2020-07-16 10:25:00,1747.02,1749.28,1744.67,1747.58,1200.0,1725.2197,1727.4515,1722.899,1725.7727,1200.0
2020-07-16 10:30:00,1746.18,1746.35,1740.13,1744.84,1600.0,1724.3901,1724.558,1718.4156,1723.0669,1600.0
2020-07-16 10:35:00,1745.2,1745.46,1741.46,1741.47,600.0,1723.4224,1723.6791,1719.729,1719.7389,600.0
2020-07-16 10:40:00,1742.89,1744.61,1742.89,1744.6,300.0,1721.1412,1722.8397,1721.1412,1722.8299,300.0
2020-07-16 10:45:00,1746.11,1748.02,1745.89,1746.72,500.0,1724.321,1726.2072,1724.1038,1724.9234,500.0
2020-07-16 10:50:00,1745.48,1746.35,1744.13,1744.66,600.0,1723.6989,1724.558,1722.3657,1722.8891,600.0
2020-07-16 10:55:00,1746.92,1746.92,1740.01,1742.5,1577.0,1725.1209,1725.1209,1718.2971,1720.7561,1577.0
2020-07-16 11:00:00,1740.0,1741.91,1738.0,1738.56,2817.0,1718.2873,1720.1734,1716.3122,1716.8652,2817.0
2020-07-16 11:05:00,1738.3,1738.96,1733.57,1734.97,2675.0,1716.6085,1717.2602,1711.9375,1713.32,2675.0
2020-07-16 11:10:00,1735.21,1740.02,1732.87,1740.02,1800.0,1713.557,1718.307,1711.2462,1718.307,1800.0
2020-07-16 11:15:00,1738.7,1739.17,1734.07,1737.29,1000.0,1717.0035,1717.4676,1712.4313,1715.6111,1000.0
2020-07-16 11:20:00,1737.19,1739.01,1731.81,1731.82,1500.0,1715.5123,1717.3096,1710.1995,1710.2093,1500.0
2020-07-16 11:25:00,1732.0,1736.55,1732.0,1733.88,1900.0,1710.3871,1714.8803,1710.3871,1712.2436,1900.0
2020-07-16 11:30:00,1736.06,1736.54,1733.95,1734.25,500.0,1714.3964,1714.8704,1712.3128,1712.609,500.0
2020-07-16 11:35:00,1736.54,1739.79,1736.25,1739.79,1200.0,1714.8704,1718.0799,1714.5841,1718.0799,1200.0
2020-07-16 11:40:00,1741.47,1743.09,1740.99,1741.0,500.0,1719.7389,1721.3387,1719.2649,1719.2748,500.0
2020-07-16 11:45:00,1740.9,1741.73,1740.9,1741.72,200.0,1719.176,1719.9957,1719.176,1719.9858,200.0
2020-07-16 11:50:00,1737.84,1737.84,1737.84,1737.84,100.0,1716.1542,1716.1542,1716.1542,1716.1542,100.0
2020-07-16 11:55:00,1738.38,1741.47,1738.37,1741.37,606.0,1716.6875,1719.7389,1716.6776,1719.6402,606.0
2020-07-16 12:00:00,1741.66,1741.66,1737.34,1738.98,1362.0,1719.9265,1719.9265,1715.6605,1717.28,1362.0
2020-07-16 12:05:00,1742.37,1743.36,1739.54,1739.55,1507.0,1720.6277,1721.6053,1717.833,1717.8429,1507.0
2020-07-16 12:10:00,1740.0,1740.93,1737.34,1737.44,600.0,1718.2873,1719.2057,1715.6605,1715.7592,600.0
2020-07-16 12:15:00,1734.08,1737.5,1734.08,1737.5,200.0,1712.4411,1715.8185,1712.4411,1715.8185,200.0
2020-07-16 12:20:00,1735.6,1735.6,1735.6,1735.6,100.0,1713.9422,1713.9422,1713.9422,1713.9422,100.0
2020-07-16 12:25:00,1737.58,1739.4,1736.74,1738.82,1100.0,1715.8975,1717.6947,1715.0679,1717.122,1100.0
2020-07-16 12:30:00,1737.62,1737.62,1737.62,1737.62,100.0,1715.937,1715.937,1715.937,1715.937,100.0
2020-07-16 12:35:00,1739.1,1739.1,1739.09,1739.1,100.0,1717.3985,1717.3985,1717.3886,1717.3985,100.0
2020-07-16 12:40:00,1738.96,1738.97,1738.02,1738.97,300.0,1717.2602,1717.2701,1716.332,1717.2701,300.0
2020-07-16 12:45:00,1738.02,1738.57,1738.02,1738.29,800.0,1716.332,1716.8751,1716.332,1716.5986,800.0
2020-07-16 12:50:00,1738.29,1738.29,1738.29,1738.29,0.0,1716.5986,1716.5986,1716.5986,1716.5986,0.0
2020-07-16 12:55:00,1737.94,1737.94,1734.65,1734.66,1100.0,1716.253,1716.253,1713.004,1713.0139,1100.0
2020-07-16 13:00:00,1735.52,1735.85,1730.66,1735.4,3066.0,1713.8632,1714.189,1709.0638,1713.7447,3066.0
2020-07-16 13:05:00,1733.87,1734.91,1733.87,1734.91,300.0,1712.2338,1713.2608,1712.2338,1713.2608,300.0
2020-07-16 13:10:00,1736.78,1737.57,1736.78,1737.17,400.0,1715.1074,1715.8876,1715.1074,1715.4926,400.0
2020-07-16 13:15:00,1739.94,1742.71,1739.93,1741.73,3030.0,1718.228,1720.9634,1718.2181,1719.9957,3030.0
2020-07-16 13:20:00,1742.73,1743.83,1741.42,1741.42,500.0,1720.9832,1722.0695,1719.6895,1719.6895,500.0
2020-07-16 13:25:00,1742.23,1743.86,1742.23,1743.86,400.0,1720.4894,1722.0991,1720.4894,1722.0991,400.0
2020-07-16 13:30:00,1743.97,1745.57,1741.1,1741.1,700.0,1722.2077,1723.7878,1719.3735,1719.3735,700.0
2020-07-16 13:35:00,1740.45,1741.1,1738.89,1741.09,425.0,1718.7316,1719.3735,1717.1911,1719.3637,425.0
2020-07-16 13:40:00,1739.23,1739.23,1738.23,1738.23,300.0,1717.5269,1717.5269,1716.5393,1716.5393,300.0
2020-07-16 13:45:00,1739.77,1741.37,1739.77,1741.37,900.0,1718.0601,1719.6402,1718.0601,1719.6402,900.0
2020-07-16 13:50:00,1741.51,1744.0,1741.51,1743.31,857.0,1719.7784,1722.2373,1719.7784,1721.556,857.0
2020-07-16 13:55:00,1744.77,1744.77,1735.38,1735.39,1140.0,1722.9977,1722.9977,1713.7249,1713.7348,1140.0
2020-07-16 14:00:00,1740.15,1740.15,1737.2,1738.81,500.0,1718.4354,1718.4354,1715.5222,1717.1121,500.0
2020-07-16 14:05:00,1738.96,1741.31,1738.96,1740.01,1200.0,1717.2602,1719.5809,1717.2602,1718.2971,1200.0
2020-07-16 14:10:00,1741.02,1741.02,1741.02,1741.02,100.0,1719.2945,1719.2945,1719.2945,1719.2945,100.0
2020-07-16 14:15:00,1742.55,1742.57,1742.55,1742.56,200.0,1720.8054,1720.8252,1720.8054,1720.8153,200.0
2020-07-16 14:20:00,1742.0,1743.47,1741.85,1743.47,500.0,1720.2623,1721.714,1720.1142,1721.714,500.0
2020-07-16 14:25:00,1742.63,1742.63,1742.11,1742.19,500.0,1720.8844,1720.8844,1720.3709,1720.4499,500.0
2020-07-16 14:30:00,1741.59,1742.29,1741.59,1742.29,200.0,1719.8574,1720.5487,1719.8574,1720.5487,200.0
2020-07-16 14:35:00,1741.81,1742.04,1738.94,1738.95,1000.0,1720.0747,1720.3018,1717.2405,1717.2504,1000.0
2020-07-16 14:40:00,1740.48,1742.0,1740.48,1742.0,850.0,1718.7613,1720.2623,1718.7613,1720.2623,850.0
2020-07-16 14:45:00,1738.45,1738.46,1735.0,1735.95,1524.0,1716.7566,1716.7665,1713.3497,1714.2878,1524.0
2020-07-16 14:50:00,1735.99,1736.18,1734.79,1734.79,1000.0,1714.3273,1714.5149,1713.1423,1713.1423,1000.0
2020-07-16 14:55:00,1736.14,1736.14,1733.18,1734.19,1200.0,1714.4754,1714.4754,1711.5524,1712.5498,1200.0
2020-07-16 15:00:00,1734.99,1734.99,1731.27,1733.72,1845.0,1713.3398,1713.3398,1709.6662,1712.0856,1845.0
2020-07-16 15:05:00,1734.24,1734.24,1732.89,1733.84,300.0,1712.5991,1712.5991,1711.266,1712.2041,300.0
2020-07-16 15:10:00,1732.25,1733.15,1732.01,1732.02,1800.0,1710.634,1711.5227,1710.397,1710.4068,1800.0
2020-07-16 15:15:00,1733.32,1736.1,1733.31,1735.4,637.0,1711.6906,1714.4359,1711.6807,1713.7447,637.0
2020-07-16 15:20:00,1736.59,1736.59,1735.78,1735.79,200.0,1714.9198,1714.9198,1714.1199,1714.1298,200.0
2020-07-16 15:25:00,1735.68,1740.19,1735.68,1740.19,1894.0,1714.0212,1718.4749,1714.0212,1718.4749,1894.0
2020-07-16 15:30:00,1740.63,1748.0,1740.63,1747.55,3223.0,1718.9094,1726.1874,1718.9094,1725.743,3223.0
2020-07-16 15:35:00,1747.0,1754.74,1747.0,1753.13,4819.0,1725.1999,1732.8433,1725.1999,1731.2534,4819.0
2020-07-16 15:40:00,1752.28,1753.38,1750.17,1750.64,1700.0,1730.414,1731.5003,1728.3304,1728.7945,1700.0
2020-07-16 15:45:00,1750.67,1751.65,1749.36,1751.17,1800.0,1728.8241,1729.7919,1727.5305,1729.3179,1800.0
2020-07-16 15:50:00,1751.22,1751.22,1747.96,1749.26,4596.0,1729.3672,1729.3672,1726.1479,1727.4317,4596.0
2020-07-16 15:55:00,1749.78,1750.23,1746.99,1747.93,6059.0,1727.9452,1728.3896,1725.19,1726.1183,6059.0
2020-07-17 09:30:00,1755.31,1757.12,1741.46,1741.46,10699.0,1733.4062,1735.1936,1719.729,1719.729,10699.0
2020-07-17 09:35:00,1741.46,1753.85,1739.7,1753.85,2920.0,1719.729,1731.9644,1717.991,1731.9644,2920.0
2020-07-17 09:40:00,1751.26,1753.83,1745.15,1745.16,800.0,1729.4068,1731.9447,1723.373,1723.3829,800.0
2020-07-17 09:45:00,1748.48,1751.28,1745.09,1750.38,2598.0,1726.6614,1729.4265,1723.3137,1728.5377,2598.0
2020-07-17 09:50:00,1746.38,1748.08,1744.82,1744.83,600.0,1724.5876,1726.2664,1723.0471,1723.057,600.0
2020-07-17 09:55:00,1745.17,1746.07,1739.97,1744.17,2658.0,1723.3927,1724.2815,1718.2576,1722.4052,2658.0
2020-07-17 10:00:00,1742.71,1743.83,1739.28,1741.28,1500.0,1720.9634,1722.0695,1717.5762,1719.5513,1500.0
2020-07-17 10:05:00,1742.17,1743.58,1738.02,1742.62,2400.0,1720.4302,1721.8226,1716.332,1720.8746,2400.0
2020-07-17 10:10:00,1742.68,1742.69,1740.5,1740.5,700.0,1720.9338,1720.9437,1718.781,1718.781,700.0
2020-07-17 10:15:00,1740.41,1740.47,1733.04,1733.04,1000.0,1718.6921,1718.7514,1711.4141,1711.4141,1000.0
2020-07-17 10:20:00,1733.23,1733.96,1727.84,1727.84,1600.0,1711.6017,1712.3226,1706.279,1706.279,1600.0
2020-07-17 10:25:00,1726.27,1727.64,1725.97,1726.21,2400.0,1704.7286,1706.0815,1704.4323,1704.6693,2400.0
2020-07-17 10:30:00,1726.93,1726.94,1722.38,1724.43,2010.0,1705.3804,1705.3902,1700.8871,1702.9116,2010.0
2020-07-17 10:35:00,1723.83,1731.87,1723.83,1731.3,1700.0,1702.319,1710.2587,1702.319,1709.6958,1700.0
2020-07-17 10:40:00,1733.05,1733.13,1731.17,1731.17,600.0,1711.424,1711.503,1709.5674,1709.5674,600.0
2020-07-17 10:45:00,1729.86,1735.74,1729.85,1734.71,1500.0,1708.2738,1714.0804,1708.2639,1713.0633,1500.0
2020-07-17 10:50:00,1737.0,1738.39,1735.92,1737.15,1500.0,1715.3247,1716.6973,1714.2582,1715.4728,1500.0
2020-07-17 10:55:00,1737.07,1737.07,1736.84,1736.85,400.0,1715.3938,1715.3938,1715.1667,1715.1766,400.0
2020-07-17 11:00:00,1738.29,1739.44,1737.66,1738.36,700.0,1716.5986,1717.7342,1715.9765,1716.6677,700.0
2020-07-17 11:05:00,1737.73,1737.82,1733.12,1735.79,2244.0,1716.0456,1716.1345,1711.4931,1714.1298,2244.0
2020-07-17 11:10:00,1730.87,1734.77,1729.09,1733.04,1000.0,1709.2712,1713.1225,1707.5134,1711.4141,1000.0
2020-07-17 11:15:00,1735.63,1735.64,1731.06,1731.06,1600.0,1713.9718,1713.9817,1709.4588,1709.4588,1600.0
2020-07-17 11:20:00,1731.08,1733.9,1731.08,1732.72,1000.0,1709.4786,1712.2634,1709.4786,1711.0981,1000.0
2020-07-17 11:25:00,1732.73,1732.73,1732.17,1732.39,400.0,1711.108,1711.108,1710.555,1710.7722,400.0
2020-07-17 11:30:00,1731.61,1731.61,1728.53,1728.53,800.0,1710.002,1710.002,1706.9604,1706.9604,800.0
2020-07-17 11:35:00,1729.02,1729.02,1727.52,1727.53,700.0,1707.4443,1707.4443,1705.963,1705.9729,700.0
2020-07-17 11:40:00,1727.7,1729.66,1727.7,1729.66,200.0,1706.1407,1708.0763,1706.1407,1708.0763,200.0
2020-07-17 11:45:00,1727.87,1728.01,1725.89,1725.89,800.0,1706.3086,1706.4469,1704.3533,1704.3533,800.0
2020-07-17 11:50:00,1721.46,1727.67,1721.43,1727.67,1100.0,1699.9786,1706.1111,1699.949,1706.1111,1100.0
2020-07-17 11:55:00,1730.62,1730.62,1729.26,1730.62,524.0,1709.0243,1709.0243,1707.6813,1709.0243,524.0
2020-07-17 12:00:00,1730.25,1731.97,1728.16,1731.43,900.0,1708.6589,1710.3575,1706.595,1709.8242,900.0
2020-07-17 12:05:00,1731.86,1731.86,1731.78,1731.78,300.0,1710.2488,1710.2488,1710.1698,1710.1698,300.0
2020-07-17 12:10:00,1731.74,1731.74,1729.67,1729.67,600.0,1710.1303,1710.1303,1708.0862,1708.0862,600.0
2020-07-17 12:15:00,1730.93,1730.94,1729.51,1729.65,400.0,1709.3304,1709.3403,1707.9282,1708.0664,400.0
2020-07-17 12:20:00,1728.04,1729.37,1728.03,1728.98,600.0,1706.4765,1707.7899,1706.4666,1707.4048,600.0
2020-07-17 12:25:00,1729.75,1729.75,1729.68,1729.68,200.0,1708.1652,1708.1652,1708.096,1708.096,200.0
2020-07-17 12:30:00,1728.81,1728.82,1725.04,1726.25,1600.0,1707.2369,1707.2468,1703.5139,1704.7088,1600.0
2020-07-17 12:35:00,1726.2,1726.21,1724.99,1725.62,1123.0,1704.6595,1704.6693,1703.4646,1704.0867,1123.0
2020-07-17 12:40:00,1725.7,1727.31,1725.56,1726.2,1209.0,1704.1657,1705.7556,1704.0275,1704.6595,1209.0
2020-07-17 12:45:00,1726.2,1726.32,1726.2,1726.32,200.0,1704.6595,1704.778,1704.6595,1704.778,200.0
2020-07-17 12:50:00,1726.5,1726.66,1726.29,1726.38,601.0,1704.9557,1705.1137,1704.7483,1704.8372,601.0
2020-07-17 12:55:00,1726.38,1726.38,1726.38,1726.38,0.0,1704.8372,1704.8372,1704.8372,1704.8372,0.0
2020-07-17 13:00:00,1725.0,1725.0,1723.75,1723.85,300.0,1703.4744,1703.4744,1702.24,1702.3388,300.0
2020-07-17 13:05:00,1725.2,1727.53,1723.37,1723.37,4220.0,1703.6719,1705.9729,1701.8648,1701.8648,4220.0
2020-07-17 13:10:00,1724.9,1727.66,1724.89,1727.66,500.0,1703.3757,1706.1012,1703.3658,1706.1012,500.0
2020-07-17 13:15:00,1725.34,1726.21,1724.15,1724.15,1600.0,1703.8102,1704.6693,1702.635,1702.635,1600.0
2020-07-17 13:20:00,1724.55,1727.75,1724.55,1726.31,800.0,1703.0301,1706.1901,1703.0301,1704.7681,800.0
2020-07-17 13:25:00,1727.4,1727.4,1727.34,1727.34,200.0,1705.8445,1705.8445,1705.7852,1705.7852,200.0
2020-07-17 13:30:00,1726.47,1726.86,1724.51,1724.51,500.0,1704.9261,1705.3112,1702.9906,1702.9906,500.0
2020-07-17 13:35:00,1724.41,1724.41,1719.9,1719.9,1356.0,1702.8918,1702.8918,1698.4381,1698.4381,1356.0
2020-07-17 13:40:00,1719.59,1723.71,1719.23,1722.73,1700.0,1698.1319,1702.2005,1697.7764,1701.2328,1700.0
2020-07-17 13:45:00,1723.89,1723.89,1722.22,1723.66,400.0,1702.3783,1702.3783,1700.7291,1702.1512,400.0
2020-07-17 13:50:00,1723.25,1723.38,1723.25,1723.38,200.0,1701.7463,1701.8747,1701.7463,1701.8747,200.0
2020-07-17 13:55:00,1722.11,1723.19,1719.04,1723.06,1300.0,1700.6205,1701.687,1697.5888,1701.5586,1300.0
2020-07-17 14:00:00,1723.07,1723.79,1723.0,1723.13,1500.0,1701.5685,1702.2795,1701.4994,1701.6278,1500.0
2020-07-17 14:05:00,1723.08,1723.66,1722.26,1723.14,600.0,1701.5784,1702.1512,1700.7686,1701.6376,600.0
2020-07-17 14:10:00,1725.33,1726.5,1724.41,1724.89,1900.0,1703.8003,1704.9557,1702.8918,1703.3658,1900.0
2020-07-17 14:15:00,1724.69,1724.69,1723.21,1723.21,400.0,1703.1683,1703.1683,1701.7068,1701.7068,400.0
2020-07-17 14:20:00,1723.93,1723.93,1722.75,1722.76,200.0,1702.4178,1702.4178,1701.2525,1701.2624,200.0
2020-07-17 14:25:00,1722.79,1723.06,1721.73,1721.84,600.0,1701.292,1701.5586,1700.2452,1700.3539,600.0
2020-07-17 14:30:00,1723.01,1723.71,1722.17,1723.44,1200.0,1701.5093,1702.2005,1700.6798,1701.9339,1200.0
2020-07-17 14:35:00,1723.3,1723.3,1720.34,1722.26,1700.0,1701.7957,1701.7957,1698.8726,1700.7686,1700.0
2020-07-17 14:40:00,1722.26,1722.26,1722.26,1722.26,0.0,1700.7686,1700.7686,1700.7686,1700.7686,0.0
2020-07-17 14:45:00,1723.58,1726.05,1721.84,1723.92,2000.0,1702.0722,1704.5113,1700.3539,1702.4079,2000.0
2020-07-17 14:50:00,1724.07,1724.07,1722.01,1722.01,600.0,1702.556,1702.556,1700.5217,1700.5217,600.0
2020-07-17 14:55:00,1723.09,1724.74,1722.69,1724.74,2000.0,1701.5883,1703.2177,1701.1933,1703.2177,2000.0
2020-07-17 15:00:00,1724.98,1725.28,1722.35,1723.31,1000.0,1703.4547,1703.7509,1700.8575,1701.8055,1000.0
2020-07-17 15:05:00,1725.41,1725.41,1723.08,1723.9,8200.0,1703.8793,1703.8793,1701.5784,1702.3882,8200.0
2020-07-17 15:10:00,1722.95,1725.22,1722.95,1724.34,3500.0,1701.45,1703.6917,1701.45,1702.8227,3500.0
2020-07-17 15:15:00,1723.54,1725.45,1723.38,1724.18,1969.0,1702.0327,1703.9188,1701.8747,1702.6647,1969.0
2020-07-17 15:20:00,1725.65,1728.03,1725.05,1728.03,1950.0,1704.1163,1706.4666,1703.5238,1706.4666,1950.0
2020-07-17 15:25:00,1728.16,1728.94,1727.81,1728.89,1600.0,1706.595,1707.3653,1706.2494,1707.3159,1600.0
2020-07-17 15:30:00,1728.23,1728.81,1727.67,1728.27,1800.0,1706.6641,1707.2369,1706.1111,1706.7036,1800.0
2020-07-17 15:35:00,1728.11,1729.87,1728.11,1729.22,1300.0,1706.5456,1708.2837,1706.5456,1707.6418,1300.0
2020-07-17 15:40:00,1729.64,1731.15,1728.54,1730.1,2880.0,1708.0565,1709.5477,1706.9703,1708.5108,2880.0
2020-07-17 15:45:00,1729.31,1731.56,1728.35,1731.55,4401.0,1707.7307,1709.9526,1706.7826,1709.9427,4401.0
2020-07-17 15:50:00,1731.55,1731.55,1725.01,1728.34,9604.0,1709.9427,1709.9427,1703.4843,1706.7728,9604.0
2020-07-17 15:55:00,1728.94,1732.68,1728.38,1732.68,6644.0,1707.3653,1711.0586,1706.8123,1711.0586,6644.0
2020-07-20 09:30:00,1724.01,1748.0,1719.6,1739.56,3701.0,1702.4968,1726.1874,1698.1418,1717.8527,3701.0
2020-07-20 09:35:00,1738.56,1740.05,1730.71,1736.43,3907.0,1716.8652,1718.3366,1709.1132,1714.7618,3907.0
2020-07-20 09:40:00,1735.53,1735.53,1720.65,1726.29,1694.0,1713.873,1713.873,1699.1787,1704.7483,1694.0
2020-07-20 09:45:00,1722.84,1728.57,1710.0,1710.0,2947.0,1701.3414,1706.9999,1688.6616,1688.6616,2947.0
2020-07-20 09:50:00,1712.45,1717.11,1710.07,1717.11,1202.0,1691.081,1695.6829,1688.7307,1695.6829,1202.0
2020-07-20 09:55:00,1719.98,1719.98,1709.53,1709.54,2300.0,1698.5171,1698.5171,1688.1975,1688.2074,2300.0
2020-07-20 10:00:00,1711.47,1712.0,1705.68,1705.69,2700.0,1690.1133,1690.6367,1684.3955,1684.4054,2700.0
2020-07-20 10:05:00,1705.93,1715.44,1705.46,1708.95,1600.0,1684.6424,1694.0337,1684.1783,1687.6247,1600.0
2020-07-20 10:10:00,1709.11,1709.44,1705.36,1707.75,1400.0,1687.7827,1688.1086,1684.0795,1686.4397,1400.0
2020-07-20 10:15:00,1706.24,1707.54,1701.11,1703.99,3929.0,1684.9485,1686.2323,1679.8826,1682.7266,3929.0
2020-07-20 10:20:00,1702.55,1706.73,1701.68,1702.4,3642.0,1681.3046,1685.4324,1680.4454,1681.1565,3642.0
2020-07-20 10:25:00,1701.46,1705.59,1700.41,1705.59,2971.0,1680.2282,1684.3066,1679.1913,1684.3066,2971.0
2020-07-20 10:30:00,1705.59,1706.91,1703.14,1704.16,1600.0,1684.3066,1685.6102,1681.8872,1682.8945,1600.0
2020-07-20 10:35:00,1704.16,1719.36,1704.16,1717.04,6270.0,1682.8945,1697.9048,1682.8945,1695.6138,6270.0
2020-07-20 10:40:00,1714.65,1717.73,1714.65,1715.88,400.0,1693.2536,1696.2952,1693.2536,1694.4682,400.0
2020-07-20 10:45:00,1716.2,1717.98,1714.5,1715.94,1300.0,1694.7842,1696.542,1693.1055,1694.5275,1300.0
2020-07-20 10:50:00,1715.94,1718.76,1715.86,1718.13,1400.0,1694.5275,1697.3123,1694.4485,1696.6902,1400.0
2020-07-20 10:55:00,1718.13,1718.34,1716.12,1716.12,500.0,1696.6902,1696.8975,1694.7052,1694.7052,500.0
2020-07-20 11:00:00,1719.46,1719.46,1718.04,1718.05,300.0,1698.0036,1698.0036,1696.6013,1696.6112,300.0
2020-07-20 11:05:00,1718.06,1719.47,1718.05,1718.06,400.0,1696.621,1698.0134,1696.6112,1696.621,400.0
2020-07-20 11:10:00,1718.44,1719.82,1718.41,1718.42,900.0,1696.9963,1698.3591,1696.9667,1696.9765,900.0
2020-07-20 11:15:00,1720.42,1720.8,1720.41,1720.8,200.0,1698.9516,1699.3268,1698.9417,1699.3268,200.0
2020-07-20 11:20:00,1722.92,1722.92,1718.73,1718.73,800.0,1701.4204,1701.4204,1697.2827,1697.2827,800.0
2020-07-20 11:25:00,1717.77,1717.78,1717.76,1717.78,300.0,1696.3347,1696.3445,1696.3248,1696.3445,300.0
2020-07-20 11:30:00,1717.78,1718.75,1717.77,1717.82,400.0,1696.3445,1697.3024,1696.3347,1696.384,400.0
2020-07-20 11:35:00,1718.97,1720.36,1718.55,1718.89,749.0,1697.5197,1698.8923,1697.1049,1697.4407,749.0
2020-07-20 11:40:00,1719.16,1719.65,1717.88,1718.62,400.0,1697.7073,1698.1912,1696.4433,1697.1741,400.0
2020-07-20 11:45:00,1718.62,1718.62,1718.62,1718.62,0.0,1697.1741,1697.1741,1697.1741,1697.1741,0.0
2020-07-20 11:50:00,1719.52,1725.04,1719.33,1721.78,1706.0,1698.0628,1703.5139,1697.8752,1700.2946,1706.0
2020-07-20 11:55:00,1721.87,1721.87,1721.56,1721.57,1200.0,1700.3835,1700.3835,1700.0774,1700.0872,1200.0
2020-07-20 12:00:00,1720.89,1721.01,1716.83,1716.84,1800.0,1699.4157,1699.5342,1695.4064,1695.4163,1800.0
2020-07-20 12:05:00,1718.66,1723.67,1718.63,1723.67,508.0,1697.2136,1702.161,1697.1839,1702.161,508.0
2020-07-20 12:10:00,1719.64,1720.19,1719.64,1720.18,200.0,1698.1813,1698.7245,1698.1813,1698.7146,200.0
2020-07-20 12:15:00,1720.18,1722.3,1718.37,1718.37,1800.0,1698.7146,1700.8081,1696.9272,1696.9272,1800.0
2020-07-20 12:20:00,1719.76,1723.82,1719.55,1723.81,700.0,1698.2998,1702.3092,1698.0924,1702.2993,700.0
2020-07-20 12:25:00,1720.82,1720.82,1718.38,1718.38,200.0,1699.3466,1699.3466,1696.937,1696.937,200.0
2020-07-20 12:30:00,1720.64,1720.65,1720.64,1720.64,100.0,1699.1688,1699.1787,1699.1688,1699.1688,100.0
2020-07-20 12:35:00,1720.0,1721.91,1720.0,1720.92,500.0,1698.5368,1700.423,1698.5368,1699.4454,500.0
2020-07-20 12:40:00,1721.89,1723.99,1720.94,1720.94,1000.0,1700.4032,1702.477,1699.4651,1699.4651,1000.0
2020-07-20 12:45:00,1721.03,1721.28,1719.16,1719.16,500.0,1699.554,1699.8009,1697.7073,1697.7073,500.0
2020-07-20 12:50:00,1718.25,1718.25,1715.81,1717.9,300.0,1696.8087,1696.8087,1694.3991,1696.463,300.0
2020-07-20 12:55:00,1717.61,1718.33,1717.53,1718.33,300.0,1696.1767,1696.8877,1696.0977,1696.8877,300.0
2020-07-20 13:00:00,1718.33,1719.96,1717.02,1717.03,800.0,1696.8877,1698.4973,1695.594,1695.6039,800.0
2020-07-20 13:05:00,1717.03,1717.19,1716.86,1717.12,400.0,1695.6039,1695.7619,1695.436,1695.6928,400.0
2020-07-20 13:10:00,1717.64,1718.85,1715.0,1715.0,800.0,1696.2063,1697.4012,1693.5992,1693.5992,800.0
2020-07-20 13:15:00,1716.37,1717.59,1716.37,1717.02,700.0,1694.9521,1696.1569,1694.9521,1695.594,700.0
2020-07-20 13:20:00,1716.47,1716.5,1715.5,1715.5,500.0,1695.0509,1695.0805,1694.093,1694.093,500.0
2020-07-20 13:25:00,1717.54,1717.92,1716.52,1717.92,500.0,1696.1075,1696.4828,1695.1003,1696.4828,500.0
2020-07-20 13:30:00,1717.6,1718.6,1716.88,1716.88,1395.0,1696.1668,1697.1543,1695.4558,1695.4558,1395.0
2020-07-20 13:35:00,1716.88,1717.38,1715.67,1715.67,300.0,1695.4558,1695.9495,1694.2609,1694.2609,300.0
2020-07-20 13:40:00,1718.83,1718.83,1716.99,1717.0,900.0,1697.3814,1697.3814,1695.5644,1695.5743,900.0
2020-07-20 13:45:00,1717.65,1717.71,1716.41,1716.57,1100.0,1696.2162,1696.2754,1694.9916,1695.1496,1100.0
2020-07-20 13:50:00,1717.24,1717.51,1716.56,1717.51,700.0,1695.8113,1696.0779,1695.1398,1696.0779,700.0
2020-07-20 13:55:00,1717.29,1717.61,1715.23,1715.24,2100.0,1695.8606,1696.1767,1693.8264,1693.8362,2100.0
2020-07-20 14:00:00,1714.38,1715.61,1712.76,1713.88,1300.0,1692.987,1694.2016,1691.3872,1692.4932,1300.0
2020-07-20 14:05:00,1715.29,1717.29,1713.95,1715.46,804.0,1693.8856,1695.8606,1692.5623,1694.0535,804.0
2020-07-20 14:10:00,1715.09,1715.79,1712.64,1714.0,37248.0,1693.6881,1694.3794,1691.2687,1692.6117,37248.0
2020-07-20 14:15:00,1713.62,1713.62,1712.16,1712.99,800.0,1692.2364,1692.2364,1690.7947,1691.6143,800.0
2020-07-20 14:20:00,1713.77,1716.14,1713.77,1715.06,3100.0,1692.3846,1694.725,1692.3846,1693.6585,3100.0
2020-07-20 14:25:00,1716.29,1717.78,1715.66,1716.41,600.0,1694.8731,1696.3445,1694.251,1694.9916,600.0
2020-07-20 14:30:00,1716.89,1717.74,1716.4,1716.4,500.0,1695.4656,1696.305,1694.9818,1694.9818,500.0
2020-07-20 14:35:00,1717.29,1718.0,1715.58,1715.58,1700.0,1695.8606,1696.5618,1694.172,1694.172,1700.0
2020-07-20 14:40:00,1716.74,1717.34,1716.03,1717.33,3300.0,1695.3175,1695.91,1694.6164,1695.9001,3300.0
2020-07-20 14:45:00,1717.22,1717.22,1715.04,1715.05,1200.0,1695.7915,1695.7915,1693.6387,1693.6486,1200.0
2020-07-20 14:50:00,1715.22,1716.19,1715.02,1715.66,400.0,1693.8165,1694.7744,1693.619,1694.251,400.0
2020-07-20 14:55:00,1714.97,1715.32,1714.97,1715.23,300.0,1693.5696,1693.9152,1693.5696,1693.8264,300.0
2020-07-20 15:00:00,1715.21,1715.21,1714.4,1714.8,319.0,1693.8066,1693.8066,1693.0067,1693.4017,319.0
2020-07-20 15:05:00,1715.32,1715.33,1714.46,1714.71,306.0,1693.9152,1693.9251,1693.066,1693.3128,306.0
2020-07-20 15:10:00,1715.81,1715.82,1714.58,1714.62,1009.0,1694.3991,1694.409,1693.1845,1693.224,1009.0
2020-07-20 15:15:00,1714.35,1716.16,1713.99,1716.16,2451.0,1692.9573,1694.7447,1692.6018,1694.7447,2451.0
2020-07-20 15:20:00,1716.15,1716.15,1714.55,1714.55,1600.0,1694.7349,1694.7349,1693.1548,1693.1548,1600.0
2020-07-20 15:25:00,1716.15,1717.39,1715.7,1717.09,1400.0,1694.7349,1695.9594,1694.2905,1695.6631,1400.0
2020-07-20 15:30:00,1717.46,1719.3,1717.2,1718.69,3711.0,1696.0285,1697.8456,1695.7718,1697.2432,3711.0
2020-07-20 15:35:00,1718.27,1720.0,1717.29,1719.65,3441.0,1696.8284,1698.5368,1695.8606,1698.1912,3441.0
2020-07-20 15:40:00,1719.5,1721.44,1719.5,1720.47,1700.0,1698.0431,1699.9589,1698.0431,1699.001,1700.0
2020-07-20 15:45:00,1720.02,1720.86,1719.66,1720.41,1878.0,1698.5566,1699.3861,1698.2011,1698.9417,1878.0
2020-07-20 15:50:00,1721.11,1721.11,1716.79,1717.5,1625.0,1699.633,1699.633,1695.3669,1696.068,1625.0
2020-07-20 15:55:00,1716.63,1718.23,1714.58,1715.08,6549.0,1695.2089,1696.7889,1693.1845,1693.6782,6549.0
2020-07-21 09:30:00,1735.91,1745.42,1735.91,1740.81,9059.0,1714.2483,1723.6396,1714.2483,1719.0872,9059.0
2020-07-21 09:35:00,1742.35,1751.99,1742.34,1745.38,5246.0,1720.6079,1730.1276,1720.5981,1723.6001,5246.0
2020-07-21 09:40:00,1745.52,1754.67,1741.02,1749.78,6426.0,1723.7384,1732.7742,1719.2945,1727.9452,6426.0
2020-07-21 09:45:00,1750.93,1760.96,1750.45,1760.96,3812.0,1729.0809,1738.9857,1728.6069,1738.9857,3812.0
2020-07-21 09:50:00,1759.77,1762.67,1756.07,1758.71,4460.0,1737.8106,1740.6744,1734.1567,1736.7638,4460.0
2020-07-21 09:55:00,1758.9,1759.74,1753.98,1756.46,1600.0,1736.9514,1737.7809,1732.0928,1734.5419,1600.0
2020-07-21 10:00:00,1756.43,1756.43,1750.7,1750.71,1396.0,1734.5122,1734.5122,1728.8537,1728.8636,1396.0
2020-07-21 10:05:00,1749.32,1751.44,1741.87,1743.68,2200.0,1727.491,1729.5845,1720.1339,1721.9213,2200.0
2020-07-21 10:10:00,1744.0,1745.73,1741.15,1742.18,5298.0,1722.2373,1723.9458,1719.4229,1720.4401,5298.0
2020-07-21 10:15:00,1743.27,1745.42,1743.27,1744.15,715.0,1721.5165,1723.6396,1721.5165,1722.3855,715.0
2020-07-21 10:20:00,1740.48,1742.01,1728.09,1728.09,3000.0,1718.7613,1720.2722,1706.5259,1706.5259,3000.0
2020-07-21 10:25:00,1732.83,1732.83,1724.08,1727.14,2547.0,1711.2067,1711.2067,1702.5659,1705.5877,2547.0
2020-07-21 10:30:00,1729.88,1729.88,1727.01,1729.2,500.0,1708.2935,1708.2935,1705.4594,1707.622,500.0
2020-07-21 10:35:00,1728.03,1731.53,1716.75,1723.79,4793.0,1706.4666,1709.923,1695.3274,1702.2795,4793.0
2020-07-21 10:40:00,1722.68,1726.51,1720.15,1721.09,3284.0,1701.1834,1704.9656,1698.685,1699.6132,3284.0
2020-07-21 10:45:00,1719.36,1719.36,1715.62,1716.51,1300.0,1697.9048,1697.9048,1694.2115,1695.0904,1300.0
2020-07-21 10:50:00,1719.19,1724.59,1719.18,1723.48,800.0,1697.7369,1703.0696,1697.7271,1701.9734,800.0
2020-07-21 10:55:00,1724.56,1726.99,1718.85,1720.03,5315.0,1703.0399,1705.4396,1697.4012,1698.5665,5315.0
2020-07-21 11:00:00,1720.17,1720.17,1717.6,1717.6,600.0,1698.7047,1698.7047,1696.1668,1696.1668,600.0
2020-07-21 11:05:00,1719.14,1719.14,1712.55,1712.55,2875.0,1697.6876,1697.6876,1691.1798,1691.1798,2875.0
2020-07-21 11:10:00,1713.45,1722.49,1713.3,1720.82,2915.0,1692.0686,1700.9958,1691.9204,1699.3466,2915.0
2020-07-21 11:15:00,1720.76,1720.76,1714.3,1718.35,2714.0,1699.2873,1699.2873,1692.908,1696.9074,2714.0
2020-07-21 11:20:00,1718.36,1721.38,1716.51,1716.52,2448.0,1696.9173,1699.8996,1695.0904,1695.1003,2448.0
2020-07-21 11:25:00,1715.68,1716.59,1710.77,1710.77,1000.0,1694.2707,1695.1694,1689.422,1689.422,1000.0
2020-07-21 11:30:00,1713.87,1714.13,1707.88,1711.2,2600.0,1692.4833,1692.7401,1686.5681,1689.8466,2600.0
2020-07-21 11:35:00,1708.81,1708.81,1708.65,1708.66,200.0,1687.4865,1687.4865,1687.3285,1687.3383,200.0
2020-07-21 11:40:00,1712.48,1716.17,1712.47,1716.17,500.0,1691.1107,1694.7546,1691.1008,1694.7546,500.0
2020-07-21 11:45:00,1716.46,1716.79,1716.46,1716.79,200.0,1695.041,1695.3669,1695.041,1695.3669,200.0
2020-07-21 11:50:00,1714.52,1714.72,1714.52,1714.72,200.0,1693.1252,1693.3227,1693.1252,1693.3227,200.0
2020-07-21 11:55:00,1714.51,1714.54,1708.35,1711.17,2748.0,1693.1153,1693.145,1687.0322,1689.817,2748.0
2020-07-21 12:00:00,1713.88,1713.88,1713.88,1713.88,100.0,1692.4932,1692.4932,1692.4932,1692.4932,100.0
2020-07-21 12:05:00,1714.18,1714.18,1714.17,1714.17,300.0,1692.7895,1692.7895,1692.7796,1692.7796,300.0
2020-07-21 12:10:00,1716.43,1718.27,1716.42,1717.0,1300.0,1695.0114,1696.8284,1695.0015,1695.5743,1300.0
2020-07-21 12:15:00,1717.3,1720.86,1715.18,1715.18,1300.0,1695.8705,1699.3861,1693.777,1693.777,1300.0
2020-07-21 12:20:00,1718.19,1718.19,1716.1,1716.1,1190.0,1696.7494,1696.7494,1694.6855,1694.6855,1190.0
2020-07-21 12:25:00,1716.1,1716.1,1716.1,1716.1,0.0,1694.6855,1694.6855,1694.6855,1694.6855,0.0
2020-07-21 12:30:00,1718.42,1722.4,1718.41,1721.54,800.0,1696.9765,1700.9069,1696.9667,1700.0576,800.0
2020-07-21 12:35:00,1721.89,1724.81,1721.89,1724.81,400.0,1700.4032,1703.2868,1700.4032,1703.2868,400.0
2020-07-21 12:40:00,1723.32,1724.13,1719.1,1719.23,1500.0,1701.8154,1702.6153,1697.6481,1697.7764,1500.0
2020-07-21 12:45:00,1722.87,1722.87,1709.39,1711.33,5167.0,1701.371,1701.371,1688.0592,1689.975,5167.0
2020-07-21 12:50:00,1710.61,1725.62,1710.53,1718.96,9032.0,1689.264,1704.0867,1689.185,1697.5098,9032.0
2020-07-21 12:55:00,1717.28,1724.37,1717.27,1721.71,2493.0,1695.8508,1702.8523,1695.8409,1700.2255,2493.0
2020-07-21 13:00:00,1721.71,1721.71,1721.71,1721.71,0.0,1700.2255,1700.2255,1700.2255,1700.2255,0.0
2020-07-21 13:05:00,1726.19,1733.91,1726.18,1731.13,2200.0,1704.6496,1712.2733,1704.6397,1709.5279,2200.0
2020-07-21 13:10:00,1731.22,1737.98,1731.22,1733.6,1600.0,1709.6168,1716.2925,1709.6168,1711.9671,1600.0
2020-07-21 13:15:00,1730.48,1734.9,1730.0,1734.9,500.0,1708.8861,1713.2509,1708.412,1713.2509,500.0
2020-07-21 13:20:00,1733.29,1733.3,1733.29,1733.29,100.0,1711.661,1711.6709,1711.661,1711.661,100.0
2020-07-21 13:25:00,1732.87,1734.1,1730.35,1733.52,1000.0,1711.2462,1712.4609,1708.7577,1711.8881,1000.0
2020-07-21 13:30:00,1735.66,1735.66,1730.8,1730.8,700.0,1714.0014,1714.0014,1709.2021,1709.2021,700.0
2020-07-21 13:35:00,1731.07,1731.98,1724.99,1725.0,2200.0,1709.4687,1710.3673,1703.4646,1703.4744,2200.0
2020-07-21 13:40:00,1726.82,1728.13,1723.98,1723.98,500.0,1705.2717,1706.5654,1702.4672,1702.4672,500.0
2020-07-21 13:45:00,1722.84,1722.85,1722.84,1722.84,400.0,1701.3414,1701.3513,1701.3414,1701.3414,400.0
2020-07-21 13:50:00,1724.54,1724.54,1717.31,1718.49,2946.0,1703.0202,1703.0202,1695.8804,1697.0457,2946.0
2020-07-21 13:55:00,1717.52,1717.98,1715.43,1717.98,1000.0,1696.0878,1696.542,1694.0239,1696.542,1000.0
2020-07-21 14:00:00,1716.92,1716.92,1716.92,1716.92,100.0,1695.4953,1695.4953,1695.4953,1695.4953,100.0
2020-07-21 14:05:00,1716.92,1716.92,1715.59,1716.4,500.0,1695.4953,1695.4953,1694.1819,1694.9818,500.0
2020-07-21 14:10:00,1716.4,1716.4,1716.4,1716.4,0.0,1694.9818,1694.9818,1694.9818,1694.9818,0.0
2020-07-21 14:15:00,1721.97,1721.98,1718.0,1718.02,2032.0,1700.4822,1700.4921,1696.5618,1696.5815,2032.0
2020-07-21 14:20:00,1720.66,1722.44,1720.51,1722.44,701.0,1699.1886,1700.9464,1699.0405,1700.9464,701.0
2020-07-21 14:25:00,1722.41,1723.02,1713.57,1715.41,2646.0,1700.9168,1701.5191,1692.1871,1694.0041,2646.0
2020-07-21 14:30:00,1715.35,1716.62,1714.09,1716.18,900.0,1693.9449,1695.199,1692.7006,1694.7645,900.0
2020-07-21 14:35:00,1715.17,1715.45,1715.17,1715.44,200.0,1693.7671,1694.0436,1693.7671,1694.0337,200.0
2020-07-21 14:40:00,1714.91,1716.97,1711.45,1715.61,1700.0,1693.5103,1695.5446,1690.0935,1694.2016,1700.0
2020-07-21 14:45:00,1716.73,1718.37,1712.97,1713.17,2500.0,1695.3076,1696.9272,1691.5946,1691.7921,2500.0
2020-07-21 14:50:00,1713.59,1715.12,1712.29,1715.12,1400.0,1692.2068,1693.7177,1690.923,1693.7177,1400.0
2020-07-21 14:55:00,1715.6,1717.06,1714.72,1717.06,900.0,1694.1917,1695.6335,1693.3227,1695.6335,900.0
2020-07-21 15:00:00,1713.48,1717.35,1713.48,1717.35,500.0,1692.0982,1695.9199,1692.0982,1695.9199,500.0
2020-07-21 15:05:00,1717.35,1717.35,1717.35,1717.35,0.0,1695.9199,1695.9199,1695.9199,1695.9199,0.0
2020-07-21 15:10:00,1710.0,1710.47,1710.0,1710.46,298.0,1688.6616,1689.1258,1688.6616,1689.1159,298.0
2020-07-21 15:15:00,1711.48,1711.49,1706.15,1706.97,4082.0,1690.1231,1690.133,1684.8597,1685.6694,4082.0
2020-07-21 15:20:00,1705.63,1707.61,1703.61,1706.87,2559.0,1684.3461,1686.3014,1682.3514,1685.5707,2559.0
2020-07-21 15:25:00,1707.92,1711.52,1707.92,1708.27,1600.0,1686.6076,1690.1626,1686.6076,1686.9532,1600.0
2020-07-21 15:30:00,1707.69,1715.27,1707.68,1711.56,2586.0,1686.3804,1693.8659,1686.3706,1690.2022,2586.0
2020-07-21 15:35:00,1710.06,1713.83,1710.05,1713.83,600.0,1688.7209,1692.4438,1688.711,1692.4438,600.0
2020-07-21 15:40:00,1711.16,1713.57,1710.79,1712.89,811.0,1689.8071,1692.1871,1689.4418,1691.5156,811.0
2020-07-21 15:45:00,1712.55,1712.55,1706.41,1708.53,3800.0,1691.1798,1691.1798,1685.1164,1687.21,3800.0
2020-07-21 15:50:00,1711.27,1711.44,1708.1,1711.26,4375.0,1689.9158,1690.0836,1686.7853,1689.9059,4375.0
2020-07-21 15:55:00,1708.23,1713.74,1708.22,1711.72,6396.0,1686.9137,1692.3549,1686.9038,1690.3602,6396.0
2020-07-22 09:30:00,1717.96,1719.74,1711.76,1713.55,4057.0,1696.5223,1698.2801,1690.3997,1692.1673,4057.0
2020-07-22 09:35:00,1714.55,1718.98,1710.85,1718.94,1500.0,1693.1548,1697.5296,1689.501,1697.4901,1500.0
2020-07-22 09:40:00,1715.35,1717.98,1700.6,1702.81,5408.0,1693.9449,1696.542,1679.3789,1681.5613,5408.0
2020-07-22 09:45:00,1704.07,1704.15,1693.14,1698.67,4000.0,1682.8056,1682.8846,1672.012,1677.473,4000.0
2020-07-22 09:50:00,1699.97,1705.75,1696.93,1705.75,1440.0,1678.7568,1684.4647,1675.7547,1684.4647,1440.0
2020-07-22 09:55:00,1703.88,1703.88,1695.03,1697.54,1300.0,1682.618,1682.618,1673.8784,1676.3571,1300.0
2020-07-22 10:00:00,1699.72,1702.96,1695.14,1700.0,1100.0,1678.5099,1681.7095,1673.987,1678.7864,1100.0
2020-07-22 10:05:00,1697.74,1701.86,1696.7,1701.86,1847.0,1676.5546,1680.6232,1675.5276,1680.6232,1847.0
2020-07-22 10:10:00,1700.2,1700.47,1692.14,1692.14,2808.0,1678.9839,1679.2505,1671.0245,1671.0245,2808.0
2020-07-22 10:15:00,1693.99,1696.05,1693.29,1694.12,1203.0,1672.8514,1674.8857,1672.1601,1672.9798,1203.0
2020-07-22 10:20:00,1692.88,1694.37,1690.0,1694.36,1426.0,1671.7553,1673.2267,1668.9112,1673.2168,1426.0
2020-07-22 10:25:00,1694.76,1696.63,1693.4,1693.41,1127.0,1673.6118,1675.4585,1672.2688,1672.2786,1127.0
2020-07-22 10:30:00,1692.28,1694.3,1691.42,1692.0,1110.0,1671.1627,1673.1575,1670.3135,1670.8862,1110.0
2020-07-22 10:35:00,1692.14,1693.69,1692.14,1693.15,1166.0,1671.0245,1672.5551,1671.0245,1672.0219,1166.0
2020-07-22 10:40:00,1691.82,1691.85,1687.77,1690.0,2078.0,1670.7085,1670.7381,1666.709,1668.9112,2078.0
2020-07-22 10:45:00,1690.26,1690.71,1686.15,1686.15,1400.0,1669.1679,1669.6123,1665.1092,1665.1092,1400.0
2020-07-22 10:50:00,1684.7,1686.95,1683.5,1683.5,800.0,1663.6773,1665.8992,1662.4923,1662.4923,800.0
2020-07-22 10:55:00,1681.25,1686.0,1681.25,1684.24,1300.0,1660.2704,1664.9611,1660.2704,1663.2231,1300.0
2020-07-22 11:00:00,1683.51,1692.8,1683.51,1692.8,2407.0,1662.5022,1671.6762,1662.5022,1671.6762,2407.0
2020-07-22 11:05:00,1692.79,1693.0,1686.55,1686.55,809.0,1671.6664,1671.8738,1665.5042,1665.5042,809.0
2020-07-22 11:10:00,1686.98,1686.98,1681.87,1681.87,1766.0,1665.9289,1665.9289,1660.8826,1660.8826,1766.0
2020-07-22 11:15:00,1682.89,1685.82,1682.89,1685.66,1100.0,1661.8899,1664.7833,1661.8899,1664.6253,1100.0
2020-07-22 11:20:00,1683.04,1686.81,1683.04,1685.0,800.0,1662.038,1665.761,1662.038,1663.9736,800.0
2020-07-22 11:25:00,1681.25,1692.37,1681.25,1690.58,1190.0,1660.2704,1671.2516,1660.2704,1669.484,1190.0
2020-07-22 11:30:00,1690.37,1692.44,1689.21,1692.43,900.0,1669.2766,1671.3207,1668.131,1671.3109,900.0
2020-07-22 11:35:00,1690.94,1692.23,1690.86,1692.23,400.0,1669.8395,1671.1134,1669.7605,1671.1134,400.0
2020-07-22 11:40:00,1692.46,1692.86,1690.0,1690.0,600.0,1671.3405,1671.7355,1668.9112,1668.9112,600.0
2020-07-22 11:45:00,1690.15,1690.95,1689.91,1689.91,400.0,1669.0593,1669.8493,1668.8223,1668.8223,400.0
2020-07-22 11:50:00,1689.14,1690.97,1688.54,1690.93,900.0,1668.0619,1669.8691,1667.4694,1669.8296,900.0
2020-07-22 11:55:00,1690.73,1691.99,1688.59,1691.99,1100.0,1669.6321,1670.8764,1667.5188,1670.8764,1100.0
2020-07-22 12:00:00,1692.98,1694.29,1690.8,1690.8,974.0,1671.854,1673.1477,1669.7012,1669.7012,974.0
2020-07-22 12:05:00,1691.56,1692.39,1691.55,1692.39,226.0,1670.4517,1671.2714,1670.4418,1671.2714,226.0
2020-07-22 12:10:00,1689.0,1691.3,1688.99,1691.3,400.0,1667.9237,1670.195,1667.9138,1670.195,400.0
2020-07-22 12:15:00,1695.0,1697.44,1695.0,1697.44,572.0,1673.8488,1676.2583,1673.8488,1676.2583,572.0
2020-07-22 12:20:00,1692.74,1696.7,1692.73,1693.02,400.0,1671.617,1675.5276,1671.6071,1671.8935,400.0
2020-07-22 12:25:00,1693.35,1694.63,1689.76,1690.51,800.0,1672.2194,1673.4834,1668.6742,1669.4148,800.0
2020-07-22 12:30:00,1688.07,1691.83,1687.63,1691.83,1200.0,1667.0053,1670.7184,1666.5708,1670.7184,1200.0
2020-07-22 12:35:00,1690.1,1690.1,1686.77,1686.77,400.0,1669.0099,1669.0099,1665.7215,1665.7215,400.0
2020-07-22 12:40:00,1689.28,1693.95,1686.65,1693.95,1700.0,1668.2002,1672.8119,1665.603,1672.8119,1700.0
2020-07-22 12:45:00,1697.4,1697.41,1697.4,1697.4,100.0,1676.2188,1676.2287,1676.2188,1676.2188,100.0
2020-07-22 12:50:00,1697.38,1697.38,1695.0,1695.11,1000.0,1676.1991,1676.1991,1673.8488,1673.9574,1000.0
2020-07-22 12:55:00,1696.92,1698.86,1696.92,1697.83,400.0,1675.7448,1677.6606,1675.7448,1676.6435,400.0
2020-07-22 13:00:00,1696.86,1699.34,1696.86,1699.27,1521.0,1675.6856,1678.1346,1675.6856,1678.0655,1521.0
2020-07-22 13:05:00,1698.34,1698.75,1698.0,1698.0,900.0,1677.1471,1677.552,1676.8114,1676.8114,900.0
2020-07-22 13:10:00,1698.37,1704.81,1698.37,1704.81,1959.0,1677.1767,1683.5364,1677.1767,1683.5364,1959.0
2020-07-22 13:15:00,1704.26,1706.92,1704.0,1705.51,1000.0,1682.9932,1685.6201,1682.7365,1684.2276,1000.0
2020-07-22 13:20:00,1705.02,1706.62,1703.68,1703.69,800.0,1683.7438,1685.3238,1682.4205,1682.4304,800.0
2020-07-22 13:25:00,1704.56,1706.23,1703.52,1706.22,1300.0,1683.2895,1684.9387,1682.2625,1684.9288,1300.0
2020-07-22 13:30:00,1710.68,1711.34,1708.43,1709.72,1200.0,1689.3331,1689.9849,1687.1112,1688.3851,1200.0
2020-07-22 13:35:00,1710.37,1713.8,1710.37,1712.19,1200.0,1689.027,1692.4142,1689.027,1690.8243,1200.0
2020-07-22 13:40:00,1710.67,1714.56,1710.66,1713.7,1500.0,1689.3233,1693.1647,1689.3134,1692.3154,1500.0
2020-07-22 13:45:00,1712.88,1713.41,1712.88,1713.41,600.0,1691.5057,1692.0291,1691.5057,1692.0291,600.0
2020-07-22 13:50:00,1711.3,1713.99,1711.29,1711.56,800.0,1689.9454,1692.6018,1689.9355,1690.2022,800.0
2020-07-22 13:55:00,1710.78,1714.32,1710.63,1713.25,1508.0,1689.4319,1692.9277,1689.2838,1691.8711,1508.0
2020-07-22 14:00:00,1713.55,1716.13,1713.54,1716.13,800.0,1692.1673,1694.7151,1692.1574,1694.7151,800.0
2020-07-22 14:05:00,1716.33,1716.82,1714.27,1715.24,2000.0,1694.9126,1695.3965,1692.8783,1693.8362,2000.0
2020-07-22 14:10:00,1715.67,1716.04,1714.63,1716.04,900.0,1694.2609,1694.6262,1693.2338,1694.6262,900.0
2020-07-22 14:15:00,1717.05,1720.0,1716.0,1720.0,1940.0,1695.6236,1698.5368,1694.5867,1698.5368,1940.0
2020-07-22 14:20:00,1720.8,1720.8,1715.38,1715.78,1300.0,1699.3268,1699.3268,1693.9745,1694.3695,1300.0
2020-07-22 14:25:00,1717.81,1719.7,1717.64,1717.64,900.0,1696.3742,1698.2406,1696.2063,1696.2063,900.0
2020-07-22 14:30:00,1717.93,1724.28,1717.92,1724.08,2000.0,1696.4927,1702.7634,1696.4828,1702.5659,2000.0
2020-07-22 14:35:00,1723.01,1726.18,1723.01,1723.24,2800.0,1701.5093,1704.6397,1701.5093,1701.7364,2800.0
2020-07-22 14:40:00,1723.56,1723.83,1722.79,1722.88,900.0,1702.0524,1702.319,1701.292,1701.3809,900.0
2020-07-22 14:45:00,1723.83,1723.83,1718.78,1722.99,1600.0,1702.319,1702.319,1697.3321,1701.4895,1600.0
2020-07-22 14:50:00,1723.01,1724.13,1721.06,1723.71,1800.0,1701.5093,1702.6153,1699.5836,1702.2005,1800.0
2020-07-22 14:55:00,1721.49,1723.29,1721.48,1722.14,400.0,1700.0082,1701.7858,1699.9984,1700.6501,400.0
2020-07-22 15:00:00,1724.0,1724.77,1722.92,1724.53,700.0,1702.4869,1703.2473,1701.4204,1703.0103,700.0
2020-07-22 15:05:00,1724.01,1725.77,1723.71,1725.04,1783.0,1702.4968,1704.2348,1702.2005,1703.5139,1783.0
2020-07-22 15:10:00,1725.4,1728.32,1724.97,1727.25,1300.0,1703.8694,1706.753,1703.4448,1705.6964,1300.0
2020-07-22 15:15:00,1726.63,1726.63,1723.74,1724.99,1600.0,1705.0841,1705.0841,1702.2302,1703.4646,1600.0
2020-07-22 15:20:00,1725.29,1725.9,1721.72,1723.88,2700.0,1703.7608,1704.3632,1700.2354,1702.3684,2700.0
2020-07-22 15:25:00,1724.04,1724.63,1721.82,1722.71,1700.0,1702.5264,1703.1091,1700.3341,1701.213,1700.0
2020-07-22 15:30:00,1723.56,1723.98,1721.58,1722.96,4350.0,1702.0524,1702.4672,1700.0971,1701.4599,4350.0
2020-07-22 15:35:00,1722.38,1722.78,1718.25,1721.0,2091.0,1700.8871,1701.2821,1696.8087,1699.5244,2091.0
2020-07-22 15:40:00,1721.11,1721.59,1719.68,1720.54,3188.0,1699.633,1700.107,1698.2208,1699.0701,3188.0
2020-07-22 15:45:00,1721.0,1722.48,1720.38,1721.1,10206.0,1699.5244,1700.9859,1698.9121,1699.6231,10206.0
2020-07-22 15:50:00,1721.47,1721.5,1717.14,1717.16,8843.0,1699.9885,1700.0181,1695.7125,1695.7323,8843.0
2020-07-22 15:55:00,1716.87,1723.82,1716.87,1721.09,7921.0,1695.4459,1702.3092,1695.4459,1699.6132,7921.0
2020-07-23 09:30:00,1721.28,1729.34,1717.62,1717.62,4622.0,1699.8009,1707.7603,1696.1865,1696.1865,4622.0
2020-07-23 09:35:00,1718.72,1721.41,1715.42,1716.55,1800.0,1697.2728,1699.9292,1694.014,1695.1299,1800.0
2020-07-23 09:40:00,1715.08,1716.49,1711.2,1712.63,1506.0,1693.6782,1695.0706,1689.8466,1691.2588,1506.0
2020-07-23 09:45:00,1712.87,1714.37,1703.5,1703.5,3724.0,1691.4958,1692.9771,1682.2427,1682.2427,3724.0
2020-07-23 09:50:00,1706.23,1708.04,1700.51,1700.51,1615.0,1684.9387,1686.7261,1679.29,1679.29,1615.0
2020-07-23 09:55:00,1703.32,1704.58,1699.39,1699.56,2000.0,1682.065,1683.3093,1678.184,1678.3519,2000.0
2020-07-23 10:00:00,1702.29,1703.12,1699.74,1703.12,1400.0,1681.0478,1681.8675,1678.5296,1681.8675,1400.0
2020-07-23 10:05:00,1705.04,1710.87,1705.03,1710.81,2200.0,1683.7635,1689.5208,1683.7536,1689.4615,2200.0
2020-07-23 10:10:00,1713.49,1713.49,1701.61,1702.9,1500.0,1692.1081,1692.1081,1680.3763,1681.6502,1500.0
2020-07-23 10:15:00,1701.96,1706.13,1700.51,1702.48,600.0,1680.7219,1684.8399,1679.29,1681.2355,600.0
2020-07-23 10:20:00,1700.36,1700.37,1699.21,1700.0,1204.0,1679.1419,1679.1518,1678.0063,1678.7864,1204.0
2020-07-23 10:25:00,1702.11,1703.82,1700.01,1703.22,1061.0,1680.8701,1682.5587,1678.7963,1681.9662,1061.0
2020-07-23 10:30:00,1703.01,1704.99,1701.52,1702.91,400.0,1681.7588,1683.7141,1680.2874,1681.6601,400.0
2020-07-23 10:35:00,1703.21,1706.86,1703.21,1706.43,1100.0,1681.9563,1685.5608,1681.9563,1685.1362,1100.0
2020-07-23 10:40:00,1706.65,1714.55,1705.63,1714.55,1500.0,1685.3534,1693.1548,1684.3461,1693.1548,1500.0
2020-07-23 10:45:00,1714.55,1714.67,1711.48,1711.72,1300.0,1693.1548,1693.2733,1690.1231,1690.3602,1300.0
2020-07-23 10:50:00,1712.69,1713.29,1708.62,1708.63,700.0,1691.318,1691.9106,1687.2988,1687.3087,700.0
2020-07-23 10:55:00,1709.13,1711.24,1708.25,1709.18,1500.0,1687.8025,1689.8861,1686.9335,1687.8518,1500.0
2020-07-23 11:00:00,1711.23,1713.11,1708.79,1710.7,2150.0,1689.8763,1691.7328,1687.4667,1689.3529,2150.0
2020-07-23 11:05:00,1708.71,1711.04,1707.92,1711.04,500.0,1687.3877,1689.6886,1686.6076,1689.6886,500.0
2020-07-23 11:10:00,1712.51,1715.01,1709.97,1713.79,1932.0,1691.1403,1693.6091,1688.632,1692.4043,1932.0
2020-07-23 11:15:00,1714.01,1715.01,1712.16,1712.4,1400.0,1692.6216,1693.6091,1690.7947,1691.0317,1400.0
2020-07-23 11:20:00,1713.18,1715.6,1711.86,1712.69,1700.0,1691.8019,1694.1917,1690.4984,1691.318,1700.0
2020-07-23 11:25:00,1713.18,1715.53,1712.11,1714.0,800.0,1691.8019,1694.1226,1690.7453,1692.6117,800.0
2020-07-23 11:30:00,1714.0,1717.64,1711.0,1716.74,2187.0,1692.6117,1696.2063,1689.6491,1695.3175,2187.0
2020-07-23 11:35:00,1714.0,1717.91,1714.0,1717.7,1048.0,1692.6117,1696.4729,1692.6117,1696.2655,1048.0
2020-07-23 11:40:00,1716.69,1718.83,1714.43,1715.9,1800.0,1695.2681,1697.3814,1693.0363,1694.488,1800.0
2020-07-23 11:45:00,1715.7,1719.19,1715.05,1719.19,1200.0,1694.2905,1697.7369,1693.6486,1697.7369,1200.0
2020-07-23 11:50:00,1717.18,1717.19,1716.21,1716.21,200.0,1695.752,1695.7619,1694.7941,1694.7941,200.0
2020-07-23 11:55:00,1719.23,1719.23,1714.5,1714.5,1100.0,1697.7764,1697.7764,1693.1055,1693.1055,1100.0
2020-07-23 12:00:00,1714.46,1715.98,1713.17,1715.97,1600.0,1693.066,1694.567,1691.7921,1694.5571,1600.0
2020-07-23 12:05:00,1715.97,1721.5,1715.97,1719.0,1700.0,1694.5571,1700.0181,1694.5571,1697.5493,1700.0
2020-07-23 12:10:00,1716.69,1724.98,1716.48,1724.66,1100.0,1695.2681,1703.4547,1695.0608,1703.1387,1100.0
2020-07-23 12:15:00,1724.93,1725.52,1722.46,1725.52,400.0,1703.4053,1703.9879,1700.9661,1703.9879,400.0
2020-07-23 12:20:00,1724.8,1726.46,1723.87,1724.26,900.0,1703.2769,1704.9162,1702.3585,1702.7437,900.0
2020-07-23 12:25:00,1723.66,1723.66,1719.87,1719.88,1000.0,1702.1512,1702.1512,1698.4085,1698.4183,1000.0
2020-07-23 12:30:00,1721.43,1723.1,1719.75,1719.75,1401.0,1699.949,1701.5981,1698.29,1698.29,1401.0
2020-07-23 12:35:00,1719.35,1719.35,1716.11,1716.11,700.0,1697.8949,1697.8949,1694.6954,1694.6954,700.0
2020-07-23 12:40:00,1718.35,1718.35,1718.35,1718.35,100.0,1696.9074,1696.9074,1696.9074,1696.9074,100.0
2020-07-23 12:45:00,1722.88,1722.88,1719.1,1719.38,900.0,1701.3809,1701.3809,1697.6481,1697.9246,900.0
2020-07-23 12:50:00,1721.04,1724.33,1721.04,1722.17,1000.0,1699.5639,1702.8128,1699.5639,1700.6798,1000.0
2020-07-23 12:55:00,1723.56,1723.56,1719.05,1719.06,1300.0,1702.0524,1702.0524,1697.5987,1697.6086,1300.0
2020-07-23 13:00:00,1716.11,1723.22,1716.11,1723.22,1400.0,1694.6954,1701.7166,1694.6954,1701.7166,1400.0
2020-07-23 13:05:00,1721.58,1722.46,1721.0,1721.2,700.0,1700.0971,1700.9661,1699.5244,1699.7219,700.0
2020-07-23 13:10:00,1721.21,1722.33,1720.25,1721.57,800.0,1699.7317,1700.8378,1698.7837,1700.0872,800.0
2020-07-23 13:15:00,1722.75,1722.77,1720.41,1720.65,1000.0,1701.2525,1701.2723,1698.9417,1699.1787,1000.0
2020-07-23 13:20:00,1719.24,1719.24,1716.29,1716.29,400.0,1697.7863,1697.7863,1694.8731,1694.8731,400.0
2020-07-23 13:25:00,1716.31,1721.5,1716.31,1719.59,1100.0,1694.8929,1700.0181,1694.8929,1698.1319,1100.0
2020-07-23 13:30:00,1724.13,1724.13,1715.59,1717.0,700.0,1702.6153,1702.6153,1694.1819,1695.5743,700.0
2020-07-23 13:35:00,1716.48,1718.38,1713.29,1715.24,1100.0,1695.0608,1696.937,1691.9106,1693.8362,1100.0
2020-07-23 13:40:00,1713.83,1716.71,1713.05,1713.05,800.0,1692.4438,1695.2879,1691.6736,1691.6736,800.0
2020-07-23 13:45:00,1716.25,1716.25,1707.06,1707.07,1327.0,1694.8336,1694.8336,1685.7583,1685.7682,1327.0
2020-07-23 13:50:00,1706.36,1707.42,1700.0,1700.0,2450.0,1685.067,1686.1138,1678.7864,1678.7864,2450.0
2020-07-23 13:55:00,1696.17,1700.92,1696.17,1700.92,548.0,1675.0042,1679.6949,1675.0042,1679.6949,548.0
2020-07-23 14:00:00,1700.94,1700.95,1697.96,1697.96,700.0,1679.7147,1679.7245,1676.7719,1676.7719,700.0
2020-07-23 14:05:00,1697.96,1701.63,1697.96,1699.71,400.0,1676.7719,1680.3961,1676.7719,1678.5,400.0
2020-07-23 14:10:00,1698.24,1699.6,1693.12,1693.64,1500.0,1677.0484,1678.3914,1671.9923,1672.5058,1500.0
2020-07-23 14:15:00,1694.71,1696.43,1692.14,1692.15,789.0,1673.5624,1675.261,1671.0245,1671.0344,789.0
2020-07-23 14:20:00,1695.12,1699.74,1695.12,1699.74,400.0,1673.9673,1678.5296,1673.9673,1678.5296,400.0
2020-07-23 14:25:00,1699.79,1704.57,1699.78,1702.98,1045.0,1678.579,1683.2994,1678.5691,1681.7292,1045.0
2020-07-23 14:30:00,1699.35,1701.45,1699.33,1701.45,600.0,1678.1445,1680.2183,1678.1248,1680.2183,600.0
2020-07-23 14:35:00,1698.6,1698.6,1696.23,1696.23,300.0,1677.4039,1677.4039,1675.0634,1675.0634,300.0
2020-07-23 14:40:00,1700.35,1700.36,1697.22,1697.23,300.0,1679.132,1679.1419,1676.0411,1676.051,300.0
2020-07-23 14:45:00,1700.13,1700.16,1697.26,1699.23,1000.0,1678.9148,1678.9444,1676.0806,1678.026,1000.0
2020-07-23 14:50:00,1703.46,1708.82,1703.46,1707.01,1300.0,1682.2032,1687.4963,1682.2032,1685.7089,1300.0
2020-07-23 14:55:00,1705.69,1708.71,1705.43,1708.51,1500.0,1684.4054,1687.3877,1684.1486,1687.1902,1500.0
2020-07-23 15:00:00,1707.3,1707.3,1705.02,1705.02,300.0,1685.9953,1685.9953,1683.7438,1683.7438,300.0
2020-07-23 15:05:00,1704.24,1704.24,1699.92,1701.29,500.0,1682.9735,1682.9735,1678.7074,1680.0603,500.0
2020-07-23 15:10:00,1702.15,1707.49,1701.78,1707.49,500.0,1680.9096,1686.1829,1680.5442,1686.1829,500.0
2020-07-23 15:15:00,1706.12,1706.79,1705.37,1706.51,400.0,1684.83,1685.4917,1684.0894,1685.2152,400.0
2020-07-23 15:20:00,1703.82,1704.62,1702.03,1702.03,600.0,1682.5587,1683.3488,1680.7911,1680.7911,600.0
2020-07-23 15:25:00,1699.74,1703.52,1699.54,1703.52,700.0,1678.5296,1682.2625,1678.3321,1682.2625,700.0
2020-07-23 15:30:00,1701.52,1702.81,1698.23,1702.81,1400.0,1680.2874,1681.5613,1677.0385,1681.5613,1400.0
2020-07-23 15:35:00,1702.45,1704.05,1700.8,1703.06,600.0,1681.2058,1682.7859,1679.5764,1681.8082,600.0
2020-07-23 15:40:00,1702.32,1702.6,1699.59,1701.12,1300.0,1681.0775,1681.354,1678.3815,1679.8924,1300.0
2020-07-23 15:45:00,1699.5,1699.63,1698.2,1698.2,1252.0,1678.2926,1678.421,1677.0089,1677.0089,1252.0
2020-07-23 15:50:00,1696.53,1697.59,1695.06,1697.19,4000.0,1675.3597,1676.4065,1673.908,1676.0115,4000.0
2020-07-23 15:55:00,1697.61,1700.0,1694.01,1694.09,11976.0,1676.4262,1678.7864,1672.8711,1672.9502,11976.0
2020-07-24 09:30:00,1678.27,1694.5,1678.26,1688.87,3880.0,1657.3276,1673.355,1657.3177,1667.7953,3880.0
2020-07-24 09:35:00,1688.0,1688.0,1680.92,1684.89,1400.0,1666.9361,1666.9361,1659.9445,1663.865,1400.0
2020-07-24 09:40:00,1684.95,1687.65,1681.01,1687.65,1410.0,1663.9242,1666.5905,1660.0334,1666.5905,1410.0
2020-07-24 09:45:00,1682.1,1685.8,1678.26,1684.81,1400.0,1661.1098,1664.7636,1657.3177,1663.786,1400.0
2020-07-24 09:50:00,1686.19,1689.57,1675.65,1676.41,5274.0,1665.1487,1668.4866,1654.7403,1655.4908,5274.0
2020-07-24 09:55:00,1674.01,1684.56,1674.0,1679.77,2000.0,1653.1207,1663.5391,1653.1108,1658.8088,2000.0
2020-07-24 10:00:00,1685.12,1686.58,1678.05,1679.44,4028.0,1664.0921,1665.5339,1657.1103,1658.483,4028.0
2020-07-24 10:05:00,1683.07,1683.13,1679.01,1681.61,1200.0,1662.0677,1662.1269,1658.0583,1660.6259,1200.0
2020-07-24 10:10:00,1680.73,1681.98,1678.68,1680.56,2460.0,1659.7569,1660.9913,1657.7324,1659.589,2460.0
2020-07-24 10:15:00,1681.55,1682.58,1679.45,1679.9,3100.0,1660.5666,1661.5838,1658.4928,1658.9372,3100.0
2020-07-24 10:20:00,1678.73,1678.89,1673.06,1674.63,3500.0,1657.7818,1657.9398,1652.1826,1653.733,3500.0
2020-07-24 10:25:00,1675.37,1676.68,1671.96,1673.58,4300.0,1654.4638,1655.7574,1651.0963,1652.6961,4300.0
2020-07-24 10:30:00,1673.89,1675.34,1672.54,1673.0,4300.0,1653.0022,1654.4341,1651.6691,1652.1233,4300.0
2020-07-24 10:35:00,1673.0,1678.42,1672.37,1677.66,5400.0,1652.1233,1657.4757,1651.5012,1656.7252,5400.0
2020-07-24 10:40:00,1677.29,1679.98,1676.44,1679.98,1700.0,1656.3598,1659.0162,1655.5204,1659.0162,1700.0
2020-07-24 10:45:00,1679.96,1681.99,1677.95,1680.83,900.0,1658.9965,1661.0011,1657.0116,1659.8556,900.0
2020-07-24 10:50:00,1679.8,1682.54,1679.8,1682.0,700.0,1658.8385,1661.5443,1658.8385,1661.011,700.0
2020-07-24 10:55:00,1683.35,1691.13,1683.35,1690.63,800.0,1662.3442,1670.0271,1662.3442,1669.5333,800.0
2020-07-24 11:00:00,1690.89,1693.62,1686.6,1686.6,1800.0,1669.7901,1672.486,1665.5536,1665.5536,1800.0
2020-07-24 11:05:00,1688.31,1693.61,1688.31,1692.41,2000.0,1667.2423,1672.4761,1667.2423,1671.2911,2000.0
2020-07-24 11:10:00,1693.44,1695.33,1690.94,1691.15,1300.0,1672.3083,1674.1747,1669.8395,1670.0468,1300.0
2020-07-24 11:15:00,1691.78,1699.29,1690.88,1697.21,3200.0,1670.669,1678.0853,1669.7802,1676.0312,3200.0
2020-07-24 11:20:00,1695.82,1701.09,1695.82,1701.08,1200.0,1674.6586,1679.8628,1674.6586,1679.8529,1200.0
2020-07-24 11:25:00,1701.9,1704.79,1699.71,1704.62,2200.0,1680.6627,1683.5166,1678.5,1683.3488,2200.0
2020-07-24 11:30:00,1701.22,1702.88,1697.69,1700.18,2500.0,1679.9912,1681.6305,1676.5052,1678.9642,2500.0
2020-07-24 11:35:00,1698.94,1700.8,1698.79,1699.29,2000.0,1677.7396,1679.5764,1677.5915,1678.0853,2000.0
2020-07-24 11:40:00,1699.03,1701.29,1696.99,1701.29,1000.0,1677.8285,1680.0603,1675.814,1680.0603,1000.0
2020-07-24 11:45:00,1700.79,1702.79,1698.6,1702.79,1700.0,1679.5665,1681.5416,1677.4039,1681.5416,1700.0
2020-07-24 11:50:00,1701.48,1703.61,1700.25,1700.64,1800.0,1680.2479,1682.3514,1679.0333,1679.4184,1800.0
2020-07-24 11:55:00,1700.8,1702.73,1699.48,1702.13,1600.0,1679.5764,1681.4823,1678.2729,1680.8898,1600.0
2020-07-24 12:00:00,1700.08,1703.51,1700.02,1703.51,800.0,1678.8654,1682.2526,1678.8062,1682.2526,800.0
2020-07-24 12:05:00,1701.1,1701.1,1699.01,1700.75,900.0,1679.8727,1679.8727,1677.8088,1679.527,900.0
2020-07-24 12:10:00,1701.08,1701.7,1698.49,1698.59,2300.0,1679.8529,1680.4652,1677.2952,1677.394,2300.0
2020-07-24 12:15:00,1697.28,1697.28,1691.09,1691.1,1200.0,1676.1003,1676.1003,1669.9876,1669.9975,1200.0
2020-07-24 12:20:00,1694.47,1694.47,1692.13,1693.3,500.0,1673.3254,1673.3254,1671.0146,1672.17,500.0
2020-07-24 12:25:00,1692.51,1695.46,1692.49,1694.0,851.0,1671.3899,1674.3031,1671.3701,1672.8613,851.0
2020-07-24 12:30:00,1693.85,1693.85,1693.21,1693.21,600.0,1672.7131,1672.7131,1672.0811,1672.0811,600.0
2020-07-24 12:35:00,1696.57,1698.51,1696.56,1698.51,200.0,1675.3992,1677.315,1675.3893,1677.315,200.0
2020-07-24 12:40:00,1696.09,1696.09,1696.07,1696.09,400.0,1674.9252,1674.9252,1674.9054,1674.9252,400.0
2020-07-24 12:45:00,1695.05,1695.05,1693.14,1694.71,600.0,1673.8982,1673.8982,1672.012,1673.5624,600.0
2020-07-24 12:50:00,1694.71,1694.71,1690.8,1690.8,1100.0,1673.5624,1673.5624,1669.7012,1669.7012,1100.0
2020-07-24 12:55:00,1690.79,1693.1,1689.73,1693.09,609.0,1669.6913,1671.9725,1668.6446,1671.9626,609.0
2020-07-24 13:00:00,1693.25,1699.45,1693.24,1696.85,500.0,1672.1206,1678.2433,1672.1108,1675.6757,500.0
2020-07-24 13:05:00,1694.61,1694.62,1687.73,1687.73,1100.0,1673.4637,1673.4735,1666.6695,1666.6695,1100.0
2020-07-24 13:10:00,1691.97,1691.98,1689.48,1690.24,400.0,1670.8566,1670.8665,1668.3977,1669.1482,400.0
2020-07-24 13:15:00,1688.73,1693.88,1688.73,1693.88,1100.0,1667.657,1672.7428,1667.657,1672.7428,1100.0
2020-07-24 13:20:00,1694.23,1695.34,1693.71,1693.96,700.0,1673.0884,1674.1846,1672.5749,1672.8218,700.0
2020-07-24 13:25:00,1693.96,1699.04,1693.96,1699.04,600.0,1672.8218,1677.8384,1672.8218,1677.8384,600.0
2020-07-24 13:30:00,1698.53,1698.53,1695.91,1696.06,600.0,1677.3347,1677.3347,1674.7474,1674.8956,600.0
2020-07-24 13:35:00,1696.05,1697.57,1696.05,1696.75,300.0,1674.8857,1676.3867,1674.8857,1675.577,300.0
2020-07-24 13:40:00,1698.11,1698.24,1698.06,1698.06,300.0,1676.92,1677.0484,1676.8706,1676.8706,300.0
2020-07-24 13:45:00,1698.25,1700.53,1698.25,1700.53,200.0,1677.0582,1679.3098,1677.0582,1679.3098,200.0
2020-07-24 13:50:00,1700.89,1701.89,1698.31,1701.89,1100.0,1679.6653,1680.6528,1677.1175,1680.6528,1100.0
2020-07-24 13:55:00,1700.09,1701.0,1700.09,1701.0,300.0,1678.8753,1679.7739,1678.8753,1679.7739,300.0
2020-07-24 14:00:00,1700.82,1702.99,1700.81,1702.59,3105.0,1679.5962,1681.7391,1679.5863,1681.3441,3105.0
2020-07-24 14:05:00,1704.06,1707.5,1702.57,1706.78,835.0,1682.7957,1686.1928,1681.3243,1685.4818,835.0
2020-07-24 14:10:00,1706.46,1706.46,1703.87,1704.65,800.0,1685.1658,1685.1658,1682.6081,1683.3784,800.0
2020-07-24 14:15:00,1705.1,1705.75,1703.26,1703.27,800.0,1683.8228,1684.4647,1682.0057,1682.0156,800.0
2020-07-24 14:20:00,1702.29,1704.68,1702.29,1702.89,800.0,1681.0478,1683.408,1681.0478,1681.6403,800.0
2020-07-24 14:25:00,1703.89,1703.9,1703.89,1703.89,100.0,1682.6279,1682.6377,1682.6279,1682.6279,100.0
2020-07-24 14:30:00,1705.01,1705.01,1705.01,1705.01,100.0,1683.7339,1683.7339,1683.7339,1683.7339,100.0
2020-07-24 14:35:00,1703.38,1703.38,1703.38,1703.38,100.0,1682.1242,1682.1242,1682.1242,1682.1242,100.0
2020-07-24 14:40:00,1705.34,1705.34,1704.42,1704.43,400.0,1684.0598,1684.0598,1683.1512,1683.1611,400.0
2020-07-24 14:45:00,1705.75,1705.75,1704.67,1704.68,300.0,1684.4647,1684.4647,1683.3981,1683.408,300.0
2020-07-24 14:50:00,1705.15,1705.17,1703.3,1703.31,800.0,1683.8721,1683.8919,1682.0452,1682.0551,800.0
2020-07-24 14:55:00,1701.98,1702.62,1700.05,1702.0,1230.0,1680.7417,1681.3737,1678.8358,1680.7614,1230.0
2020-07-24 15:00:00,1701.01,1702.25,1701.01,1702.25,600.0,1679.7838,1681.0083,1679.7838,1681.0083,600.0
2020-07-24 15:05:00,1704.49,1705.77,1704.48,1705.63,2198.0,1683.2204,1684.4844,1683.2105,1684.3461,2198.0
2020-07-24 15:10:00,1705.63,1708.03,1705.63,1707.53,1200.0,1684.3461,1686.7162,1684.3461,1686.2224,1200.0
2020-07-24 15:15:00,1706.64,1707.5,1703.24,1703.25,600.0,1685.3435,1686.1928,1681.986,1681.9958,600.0
2020-07-24 15:20:00,1704.2,1708.76,1703.81,1708.76,1600.0,1682.934,1687.4371,1682.5489,1687.4371,1600.0
2020-07-24 15:25:00,1709.24,1709.25,1703.87,1703.87,1200.0,1687.9111,1687.921,1682.6081,1682.6081,1200.0
2020-07-24 15:30:00,1702.22,1702.6,1698.0,1698.73,1319.0,1680.9787,1681.354,1676.8114,1677.5323,1319.0
2020-07-24 15:35:00,1701.9,1703.11,1701.9,1703.11,200.0,1680.6627,1681.8576,1680.6627,1681.8576,200.0
2020-07-24 15:40:00,1704.74,1705.27,1701.35,1701.35,1783.0,1683.4673,1683.9906,1680.1196,1680.1196,1783.0
2020-07-24 15:45:00,1702.25,1703.63,1701.65,1703.63,1754.0,1681.0083,1682.3711,1680.4158,1682.3711,1754.0
2020-07-24 15:50:00,1701.98,1705.06,1699.26,1703.52,2628.0,1680.7417,1683.7833,1678.0556,1682.2625,2628.0
2020-07-24 15:55:00,1701.02,1704.08,1699.54,1700.04,4927.0,1679.7937,1682.8155,1678.3321,1678.8259,4927.0
2020-07-27 09:30:00,1690.64,1691.01,1672.11,1674.19,7956.0,1669.5432,1669.9086,1651.2444,1653.2985,7956.0
2020-07-27 09:35:00,1673.97,1688.28,1671.0,1673.54,4407.0,1653.0812,1667.2127,1650.1483,1652.6566,4407.0
2020-07-27 09:40:00,1673.01,1684.54,1673.0,1684.54,1900.0,1652.1332,1663.5193,1652.1233,1663.5193,1900.0
2020-07-27 09:45:00,1686.88,1687.47,1680.02,1680.75,2800.0,1665.8301,1666.4128,1659.0557,1659.7766,2800.0
2020-07-27 09:50:00,1681.42,1685.55,1679.04,1683.42,1600.0,1660.4383,1664.5167,1658.088,1662.4133,1600.0
2020-07-27 09:55:00,1684.78,1689.79,1684.38,1685.29,2200.0,1663.7563,1668.7038,1663.3613,1664.26,2200.0
2020-07-27 10:00:00,1688.05,1689.0,1682.48,1684.65,1000.0,1666.9855,1667.9237,1661.485,1663.6279,1000.0
2020-07-27 10:05:00,1684.59,1685.69,1681.33,1681.59,1800.0,1663.5687,1664.655,1660.3494,1660.6061,1800.0
2020-07-27 10:10:00,1684.59,1685.61,1681.36,1681.98,700.0,1663.5687,1664.576,1660.379,1660.9913,700.0
2020-07-27 10:15:00,1685.74,1689.27,1685.74,1688.74,1500.0,1664.7043,1668.1903,1664.7043,1667.6669,1500.0
2020-07-27 10:20:00,1690.64,1694.71,1689.47,1691.68,4602.0,1669.5432,1673.5624,1668.3878,1670.5702,4602.0
2020-07-27 10:25:00,1692.29,1692.29,1688.77,1688.77,1500.0,1671.1726,1671.1726,1667.6965,1667.6965,1500.0
2020-07-27 10:30:00,1689.38,1689.65,1689.37,1689.65,515.0,1668.2989,1668.5656,1668.2891,1668.5656,515.0
2020-07-27 10:35:00,1691.74,1691.74,1691.74,1691.74,100.0,1670.6295,1670.6295,1670.6295,1670.6295,100.0
2020-07-27 10:40:00,1698.52,1698.59,1693.98,1695.59,1023.0,1677.3249,1677.394,1672.8415,1674.4314,1023.0
2020-07-27 10:45:00,1697.74,1697.74,1695.13,1695.94,543.0,1676.5546,1676.5546,1673.9772,1674.7771,543.0
2020-07-27 10:50:00,1697.56,1697.59,1695.49,1695.49,692.0,1676.3769,1676.4065,1674.3327,1674.3327,692.0
2020-07-27 10:55:00,1695.98,1697.97,1695.77,1697.97,900.0,1674.8166,1676.7817,1674.6092,1676.7817,900.0
2020-07-27 11:00:00,1700.78,1703.01,1700.78,1703.0,889.0,1679.5567,1681.7588,1679.5567,1681.749,889.0
2020-07-27 11:05:00,1703.0,1703.4,1700.98,1701.88,700.0,1681.749,1682.144,1679.7542,1680.6429,700.0
2020-07-27 11:10:00,1702.71,1702.91,1698.55,1700.46,2200.0,1681.4626,1681.6601,1677.3545,1679.2407,2200.0
2020-07-27 11:15:00,1694.15,1695.64,1691.27,1694.91,600.0,1673.0094,1674.4808,1670.1653,1673.7599,600.0
2020-07-27 11:20:00,1692.16,1694.81,1684.35,1684.35,1000.0,1671.0442,1673.6612,1663.3317,1663.3317,1000.0
2020-07-27 11:25:00,1685.29,1685.3,1684.45,1684.76,400.0,1664.26,1664.2698,1663.4304,1663.7366,400.0
2020-07-27 11:30:00,1685.06,1685.06,1685.05,1685.06,100.0,1664.0328,1664.0328,1664.023,1664.0328,100.0
2020-07-27 11:35:00,1688.25,1688.25,1680.0,1682.13,2700.0,1667.183,1667.183,1659.036,1661.1394,2700.0
2020-07-27 11:40:00,1681.81,1683.36,1681.8,1683.36,800.0,1660.8234,1662.354,1660.8135,1662.354,800.0
2020-07-27 11:45:00,1681.41,1682.25,1680.23,1680.23,800.0,1660.4284,1661.2579,1659.2631,1659.2631,800.0
2020-07-27 11:50:00,1682.99,1683.02,1682.11,1683.02,800.0,1661.9887,1662.0183,1661.1196,1662.0183,800.0
2020-07-27 11:55:00,1681.0,1681.16,1678.42,1678.43,300.0,1660.0235,1660.1815,1657.4757,1657.4856,300.0
2020-07-27 12:00:00,1679.9,1683.37,1679.77,1682.02,1007.0,1658.9372,1662.3639,1658.8088,1661.0308,1007.0
2020-07-27 12:05:00,1683.58,1683.59,1683.58,1683.58,200.0,1662.5713,1662.5812,1662.5713,1662.5713,200.0
2020-07-27 12:10:00,1683.58,1683.58,1683.58,1683.58,0.0,1662.5713,1662.5713,1662.5713,1662.5713,0.0
2020-07-27 12:15:00,1683.26,1685.41,1683.14,1685.41,700.0,1662.2553,1664.3785,1662.1368,1664.3785,700.0
2020-07-27 12:20:00,1685.41,1685.41,1685.41,1685.41,0.0,1664.3785,1664.3785,1664.3785,1664.3785,0.0
2020-07-27 12:25:00,1686.73,1688.16,1685.28,1688.16,300.0,1665.682,1667.0941,1664.2501,1667.0941,300.0
2020-07-27 12:30:00,1688.16,1688.16,1688.16,1688.16,0.0,1667.0941,1667.0941,1667.0941,1667.0941,0.0
2020-07-27 12:35:00,1692.29,1698.91,1692.28,1696.75,1460.0,1671.1726,1677.71,1671.1627,1675.577,1460.0
2020-07-27 12:40:00,1697.96,1697.96,1697.96,1697.96,100.0,1676.7719,1676.7719,1676.7719,1676.7719,100.0
2020-07-27 12:45:00,1697.41,1701.01,1697.41,1701.01,600.0,1676.2287,1679.7838,1676.2287,1679.7838,600.0
2020-07-27 12:50:00,1699.09,1700.95,1698.47,1700.94,1100.0,1677.8878,1679.7245,1677.2755,1679.7147,1100.0
2020-07-27 12:55:00,1700.94,1700.94,1700.94,1700.94,0.0,1679.7147,1679.7147,1679.7147,1679.7147,0.0
2020-07-27 13:00:00,1699.02,1699.02,1699.02,1699.02,100.0,1677.8186,1677.8186,1677.8186,1677.8186,100.0
2020-07-27 13:05:00,1696.21,1696.22,1694.85,1694.85,500.0,1675.0437,1675.0536,1673.7007,1673.7007,500.0
2020-07-27 13:10:00,1697.12,1697.21,1697.12,1697.21,200.0,1675.9423,1676.0312,1675.9423,1676.0312,200.0
2020-07-27 13:15:00,1697.21,1697.21,1697.21,1697.21,0.0,1676.0312,1676.0312,1676.0312,1676.0312,0.0
2020-07-27 13:20:00,1698.16,1698.16,1698.16,1698.16,100.0,1676.9694,1676.9694,1676.9694,1676.9694,100.0
2020-07-27 13:25:00,1697.92,1697.92,1697.92,1697.92,100.0,1676.7324,1676.7324,1676.7324,1676.7324,100.0
2020-07-27 13:30:00,1697.1,1699.59,1697.1,1699.15,750.0,1675.9226,1678.3815,1675.9226,1677.947,750.0
2020-07-27 13:35:00,1699.29,1699.85,1699.28,1699.85,200.0,1678.0853,1678.6383,1678.0754,1678.6383,200.0
2020-07-27 13:40:00,1699.29,1699.29,1699.28,1699.29,200.0,1678.0853,1678.0853,1678.0754,1678.0853,200.0
2020-07-27 13:45:00,1698.89,1698.89,1698.89,1698.89,100.0,1677.6903,1677.6903,1677.6903,1677.6903,100.0
2020-07-27 13:50:00,1700.2,1700.86,1699.2,1700.66,2659.0,1678.9839,1679.6357,1677.9964,1679.4382,2659.0
2020-07-27 13:55:00,1700.45,1700.46,1699.47,1699.83,300.0,1679.2308,1679.2407,1678.263,1678.6185,300.0
2020-07-27 14:00:00,1700.75,1701.78,1700.58,1701.76,1100.0,1679.527,1680.5442,1679.3592,1680.5244,1100.0
2020-07-27 14:05:00,1699.45,1702.9,1699.45,1702.9,466.0,1678.2433,1681.6502,1678.2433,1681.6502,466.0
2020-07-27 14:10:00,1702.62,1702.62,1702.5,1702.61,300.0,1681.3737,1681.3737,1681.2552,1681.3638,300.0
2020-07-27 14:15:00,1700.56,1700.56,1700.55,1700.56,100.0,1679.3394,1679.3394,1679.3295,1679.3394,100.0
2020-07-27 14:20:00,1702.61,1706.05,1702.61,1706.01,800.0,1681.3638,1684.7609,1681.3638,1684.7214,800.0
2020-07-27 14:25:00,1709.06,1709.07,1709.06,1709.06,100.0,1687.7333,1687.7432,1687.7333,1687.7333,100.0
2020-07-27 14:30:00,1705.59,1705.59,1705.59,1705.59,100.0,1684.3066,1684.3066,1684.3066,1684.3066,100.0
2020-07-27 14:35:00,1704.24,1704.24,1703.76,1703.76,300.0,1682.9735,1682.9735,1682.4995,1682.4995,300.0
2020-07-27 14:40:00,1705.72,1705.77,1705.05,1705.06,300.0,1684.435,1684.4844,1683.7734,1683.7833,300.0
2020-07-27 14:45:00,1703.61,1703.75,1703.34,1703.34,500.0,1682.3514,1682.4896,1682.0847,1682.0847,500.0
2020-07-27 14:50:00,1703.75,1704.57,1703.3,1703.31,450.0,1682.4896,1683.2994,1682.0452,1682.0551,450.0
2020-07-27 14:55:00,1702.35,1702.4,1702.35,1702.4,200.0,1681.1071,1681.1565,1681.1071,1681.1565,200.0
2020-07-27 15:00:00,1703.03,1707.31,1703.03,1707.31,300.0,1681.7786,1686.0052,1681.7786,1686.0052,300.0
2020-07-27 15:05:00,1706.12,1707.62,1705.49,1707.6,1429.0,1684.83,1686.3113,1684.2079,1686.2916,1429.0
2020-07-27 15:10:00,1707.03,1709.98,1707.03,1709.98,768.0,1685.7287,1688.6419,1685.7287,1688.6419,768.0
2020-07-27 15:15:00,1708.79,1710.25,1707.8,1708.7,1000.0,1687.4667,1688.9085,1686.4891,1687.3778,1000.0
2020-07-27 15:20:00,1709.97,1711.46,1709.62,1711.46,1700.0,1688.632,1690.1034,1688.2864,1690.1034,1700.0
2020-07-27 15:25:00,1711.65,1711.79,1710.5,1710.5,500.0,1690.291,1690.4293,1689.1554,1689.1554,500.0
2020-07-27 15:30:00,1711.19,1711.88,1710.1,1710.1,2100.0,1689.8368,1690.5182,1688.7604,1688.7604,2100.0
2020-07-27 15:35:00,1709.61,1709.61,1704.72,1704.72,2100.0,1688.2765,1688.2765,1683.4475,1683.4475,2100.0
2020-07-27 15:40:00,1705.29,1706.23,1699.87,1700.76,1422.0,1684.0104,1684.9387,1678.658,1679.5369,1422.0
2020-07-27 15:45:00,1700.21,1704.59,1700.1,1704.59,1300.0,1678.9938,1683.3191,1678.8852,1683.3191,1300.0
2020-07-27 15:50:00,1703.7,1703.7,1700.73,1702.34,1100.0,1682.4402,1682.4402,1679.5073,1681.0972,1100.0
2020-07-27 15:55:00,1701.78,1704.62,1700.65,1704.62,1782.0,1680.5442,1683.3488,1679.4283,1683.3488,1782.0
2020-07-28 09:30:00,1696.34,1700.1,1696.34,1698.03,2975.0,1675.1721,1678.8852,1675.1721,1676.841,2975.0
2020-07-28 09:35:00,1693.1,1697.82,1691.55,1696.66,600.0,1671.9725,1676.6336,1670.4418,1675.4881,600.0
2020-07-28 09:40:00,1693.34,1695.76,1689.09,1689.09,2440.0,1672.2095,1674.5993,1668.0125,1668.0125,2440.0
2020-07-28 09:45:00,1688.62,1695.76,1688.28,1691.86,3100.0,1667.5484,1674.5993,1667.2127,1670.748,3100.0
2020-07-28 09:50:00,1688.61,1688.62,1684.92,1684.93,400.0,1667.5385,1667.5484,1663.8946,1663.9045,400.0
2020-07-28 09:55:00,1683.87,1686.57,1683.86,1686.57,500.0,1662.8577,1665.524,1662.8478,1665.524,500.0
2020-07-28 10:00:00,1682.24,1687.39,1682.24,1687.07,900.0,1661.248,1666.3338,1661.248,1666.0178,900.0
2020-07-28 10:05:00,1683.81,1688.26,1683.81,1688.26,600.0,1662.7984,1667.1929,1662.7984,1667.1929,600.0
2020-07-28 10:10:00,1685.98,1686.04,1683.54,1684.59,1888.0,1664.9414,1665.0006,1662.5318,1663.5687,1888.0
2020-07-28 10:15:00,1688.33,1701.51,1686.64,1699.74,1090.0,1667.262,1680.2776,1665.5931,1678.5296,1090.0
2020-07-28 10:20:00,1698.0,1698.0,1691.61,1691.61,1200.0,1676.8114,1676.8114,1670.5011,1670.5011,1200.0
2020-07-28 10:25:00,1690.38,1690.38,1681.74,1686.18,800.0,1669.2864,1669.2864,1660.7543,1665.1389,800.0
2020-07-28 10:30:00,1681.0,1681.0,1680.99,1681.0,100.0,1660.0235,1660.0235,1660.0136,1660.0235,100.0
2020-07-28 10:35:00,1683.56,1683.56,1680.99,1681.0,200.0,1662.5516,1662.5516,1660.0136,1660.0235,200.0
2020-07-28 10:40:00,1681.52,1683.03,1680.0,1680.13,711.0,1660.537,1662.0282,1659.036,1659.1644,711.0
2020-07-28 10:45:00,1677.85,1680.97,1677.85,1679.38,600.0,1656.9128,1659.9939,1656.9128,1658.4237,600.0
2020-07-28 10:50:00,1681.72,1681.73,1679.85,1679.85,400.0,1660.7345,1660.7444,1658.8878,1658.8878,400.0
2020-07-28 10:55:00,1680.7,1680.71,1680.7,1680.7,100.0,1659.7272,1659.7371,1659.7272,1659.7272,100.0
2020-07-28 11:00:00,1680.7,1680.7,1680.7,1680.7,0.0,1659.7272,1659.7272,1659.7272,1659.7272,0.0
2020-07-28 11:05:00,1680.0,1681.32,1677.29,1680.13,700.0,1659.036,1660.3395,1656.3598,1659.1644,700.0
2020-07-28 11:10:00,1683.13,1687.1,1682.01,1684.57,1524.0,1662.1269,1666.0474,1661.0209,1663.5489,1524.0
2020-07-28 11:15:00,1688.74,1688.74,1684.46,1684.46,700.0,1667.6669,1667.6669,1663.4403,1663.4403,700.0
2020-07-28 11:20:00,1682.57,1683.35,1682.56,1683.35,200.0,1661.5739,1662.3442,1661.564,1662.3442,200.0
2020-07-28 11:25:00,1682.84,1684.37,1682.84,1683.22,500.0,1661.8405,1663.3514,1661.8405,1662.2158,500.0
2020-07-28 11:30:00,1684.39,1687.58,1684.39,1687.58,700.0,1663.3712,1666.5214,1663.3712,1666.5214,700.0
2020-07-28 11:35:00,1686.45,1686.46,1684.22,1684.22,300.0,1665.4055,1665.4154,1663.2033,1663.2033,300.0
2020-07-28 11:40:00,1686.43,1686.43,1683.76,1684.35,820.0,1665.3857,1665.3857,1662.7491,1663.3317,820.0
2020-07-28 11:45:00,1684.06,1686.14,1684.06,1685.34,700.0,1663.0453,1665.0994,1663.0453,1664.3093,700.0
2020-07-28 11:50:00,1685.34,1685.34,1685.34,1685.34,0.0,1664.3093,1664.3093,1664.3093,1664.3093,0.0
2020-07-28 11:55:00,1684.77,1684.77,1682.68,1683.03,400.0,1663.7465,1663.7465,1661.6825,1662.0282,400.0
2020-07-28 12:00:00,1683.9,1684.33,1683.52,1683.52,500.0,1662.8873,1663.3119,1662.512,1662.512,500.0
2020-07-28 12:05:00,1681.39,1683.63,1681.39,1682.03,400.0,1660.4086,1662.6207,1660.4086,1661.0406,400.0
2020-07-28 12:10:00,1680.49,1680.62,1680.0,1680.61,500.0,1659.5199,1659.6482,1659.036,1659.6384,500.0
2020-07-28 12:15:00,1681.25,1684.55,1681.21,1684.55,4116.0,1660.2704,1663.5292,1660.2309,1663.5292,4116.0
2020-07-28 12:20:00,1684.32,1684.79,1684.31,1684.55,1300.0,1663.3021,1663.7662,1663.2922,1663.5292,1300.0
2020-07-28 12:25:00,1684.94,1685.02,1683.18,1683.18,600.0,1663.9143,1663.9933,1662.1763,1662.1763,600.0
2020-07-28 12:30:00,1684.4,1689.16,1684.4,1689.16,1800.0,1663.3811,1668.0817,1663.3811,1668.0817,1800.0
2020-07-28 12:35:00,1688.44,1688.45,1688.44,1688.44,1200.0,1667.3707,1667.3805,1667.3707,1667.3707,1200.0
2020-07-28 12:40:00,1687.0,1687.01,1687.0,1687.0,100.0,1665.9486,1665.9585,1665.9486,1665.9486,100.0
2020-07-28 12:45:00,1687.0,1688.15,1687.0,1688.08,700.0,1665.9486,1667.0843,1665.9486,1667.0151,700.0
2020-07-28 12:50:00,1687.0,1688.05,1686.45,1688.05,1300.0,1665.9486,1666.9855,1665.4055,1666.9855,1300.0
2020-07-28 12:55:00,1688.16,1688.16,1687.0,1687.77,600.0,1667.0941,1667.0941,1665.9486,1666.709,600.0
2020-07-28 13:00:00,1686.63,1687.01,1686.63,1687.0,201.0,1665.5832,1665.9585,1665.5832,1665.9486,201.0
2020-07-28 13:05:00,1686.69,1688.71,1686.69,1688.71,401.0,1665.6425,1667.6373,1665.6425,1667.6373,401.0
2020-07-28 13:10:00,1688.24,1688.24,1683.48,1685.07,1600.0,1667.1732,1667.1732,1662.4725,1664.0427,1600.0
2020-07-28 13:15:00,1685.2,1685.69,1681.04,1683.34,3600.0,1664.1711,1664.655,1660.063,1662.3343,3600.0
2020-07-28 13:20:00,1685.69,1691.37,1684.09,1691.37,4271.0,1664.655,1670.2641,1663.0749,1670.2641,4271.0
2020-07-28 13:25:00,1690.6,1690.86,1689.7,1689.7,600.0,1669.5037,1669.7605,1668.6149,1668.6149,600.0
2020-07-28 13:30:00,1689.82,1691.34,1689.82,1691.33,306.0,1668.7334,1670.2345,1668.7334,1670.2246,306.0
2020-07-28 13:35:00,1691.33,1691.33,1691.33,1691.33,0.0,1670.2246,1670.2246,1670.2246,1670.2246,0.0
2020-07-28 13:40:00,1688.79,1689.99,1688.79,1689.99,250.0,1667.7163,1668.9013,1667.7163,1668.9013,250.0
2020-07-28 13:45:00,1693.8,1693.82,1693.79,1693.81,200.0,1672.6638,1672.6835,1672.6539,1672.6736,200.0
2020-07-28 13:50:00,1693.81,1696.9,1693.81,1696.61,700.0,1672.6736,1675.7251,1672.6736,1675.4387,700.0
2020-07-28 13:55:00,1696.88,1698.01,1696.48,1698.01,600.0,1675.7053,1676.8212,1675.3103,1676.8212,600.0
2020-07-28 14:00:00,1698.03,1698.03,1694.29,1696.54,1800.0,1676.841,1676.841,1673.1477,1675.3696,1800.0
2020-07-28 14:05:00,1697.43,1698.58,1697.43,1698.15,800.0,1676.2485,1677.3841,1676.2485,1676.9595,800.0
2020-07-28 14:10:00,1696.57,1697.99,1696.57,1697.99,319.0,1675.3992,1676.8015,1675.3992,1676.8015,319.0
2020-07-28 14:15:00,1697.99,1697.99,1697.99,1697.99,0.0,1676.8015,1676.8015,1676.8015,1676.8015,0.0
2020-07-28 14:20:00,1698.21,1702.85,1698.21,1702.15,1600.0,1677.0187,1681.6008,1677.0187,1680.9096,1600.0
2020-07-28 14:25:00,1702.0,1702.15,1701.5,1701.5,800.0,1680.7614,1680.9096,1680.2677,1680.2677,800.0
2020-07-28 14:30:00,1701.21,1701.85,1698.79,1701.35,1200.0,1679.9813,1680.6133,1677.5915,1680.1196,1200.0
2020-07-28 14:35:00,1700.08,1700.52,1699.76,1699.76,327.0,1678.8654,1679.2999,1678.5494,1678.5494,327.0
2020-07-28 14:40:00,1701.05,1701.05,1698.59,1700.74,1200.0,1679.8233,1679.8233,1677.394,1679.5172,1200.0
2020-07-28 14:45:00,1700.26,1700.26,1698.48,1698.66,400.0,1679.0432,1679.0432,1677.2854,1677.4631,400.0
2020-07-28 14:50:00,1698.74,1699.03,1698.59,1699.03,500.0,1677.5421,1677.8285,1677.394,1677.8285,500.0
2020-07-28 14:55:00,1698.93,1699.59,1697.87,1699.58,890.0,1677.7298,1678.3815,1676.683,1678.3716,890.0
2020-07-28 15:00:00,1699.0,1699.77,1696.34,1697.5,1200.0,1677.7989,1678.5593,1675.1721,1676.3176,1200.0
2020-07-28 15:05:00,1697.5,1697.5,1696.0,1696.0,1552.0,1676.3176,1676.3176,1674.8363,1674.8363,1552.0
2020-07-28 15:10:00,1695.97,1695.98,1693.81,1694.37,1600.0,1674.8067,1674.8166,1672.6736,1673.2267,1600.0
2020-07-28 15:15:00,1693.56,1693.57,1693.09,1693.09,500.0,1672.4268,1672.4366,1671.9626,1671.9626,500.0
2020-07-28 15:20:00,1693.32,1694.47,1693.31,1694.46,500.0,1672.1898,1673.3254,1672.1799,1673.3155,500.0
2020-07-28 15:25:00,1693.83,1695.61,1691.73,1692.06,1967.0,1672.6934,1674.4512,1670.6196,1670.9455,1967.0
2020-07-28 15:30:00,1692.3,1692.8,1690.62,1690.62,800.0,1671.1825,1671.6762,1669.5235,1669.5235,800.0
2020-07-28 15:35:00,1688.17,1689.66,1687.93,1687.94,900.0,1667.104,1668.5754,1666.867,1666.8769,900.0
2020-07-28 15:40:00,1685.98,1685.98,1680.9,1680.91,1700.0,1664.9414,1664.9414,1659.9247,1659.9346,1700.0
2020-07-28 15:45:00,1682.82,1683.64,1681.2,1683.63,1783.0,1661.8208,1662.6306,1660.221,1662.6207,1783.0
2020-07-28 15:50:00,1682.06,1682.67,1679.07,1680.51,4728.0,1661.0703,1661.6727,1658.1176,1659.5396,4728.0
2020-07-28 15:55:00,1682.3,1685.04,1680.02,1684.59,6000.0,1661.3073,1664.0131,1659.0557,1663.5687,6000.0
2020-07-29 09:30:00,1688.86,1688.86,1680.37,1685.0,2564.0,1667.7854,1667.7854,1659.4014,1663.9736,2564.0
2020-07-29 09:35:00,1687.97,1689.74,1680.12,1680.12,1602.0,1666.9065,1668.6544,1659.1545,1659.1545,1602.0
2020-07-29 09:40:00,1681.14,1685.98,1676.95,1685.97,1300.0,1660.1617,1664.9414,1656.024,1664.9315,1300.0
2020-07-29 09:45:00,1687.92,1688.8,1685.3,1685.3,1200.0,1666.8571,1667.7262,1664.2698,1664.2698,1200.0
2020-07-29 09:50:00,1686.5,1689.99,1683.77,1686.98,2834.0,1665.4549,1668.9013,1662.7589,1665.9289,2834.0
2020-07-29 09:55:00,1688.0,1693.98,1688.0,1688.44,2522.0,1666.9361,1672.8415,1666.9361,1667.3707,2522.0
2020-07-29 10:00:00,1690.44,1697.69,1689.24,1694.1,800.0,1669.3457,1676.5052,1668.1607,1672.96,800.0
2020-07-29 10:05:00,1696.0,1696.48,1693.21,1693.21,700.0,1674.8363,1675.3103,1672.0811,1672.0811,700.0
2020-07-29 10:10:00,1693.68,1697.74,1693.67,1697.55,800.0,1672.5453,1676.5546,1672.5354,1676.367,800.0
2020-07-29 10:15:00,1697.67,1697.67,1694.81,1695.97,500.0,1676.4855,1676.4855,1673.6612,1674.8067,500.0
2020-07-29 10:20:00,1693.47,1697.0,1693.46,1696.22,4733.0,1672.3379,1675.8238,1672.328,1675.0536,4733.0
2020-07-29 10:25:00,1696.64,1696.98,1694.66,1694.66,1360.0,1675.4683,1675.8041,1673.513,1673.513,1360.0
2020-07-29 10:30:00,1695.78,1698.82,1693.01,1696.38,2510.0,1674.6191,1677.6211,1671.8836,1675.2116,2510.0
2020-07-29 10:35:00,1693.12,1693.12,1685.63,1688.34,3165.0,1671.9923,1671.9923,1664.5957,1667.2719,3165.0
2020-07-29 10:40:00,1688.05,1691.39,1688.05,1689.11,400.0,1666.9855,1670.2838,1666.9855,1668.0323,400.0
2020-07-29 10:45:00,1689.0,1694.09,1688.99,1693.6,14147.0,1667.9237,1672.9502,1667.9138,1672.4663,14147.0
2020-07-29 10:50:00,1693.25,1694.8,1692.53,1694.8,600.0,1672.1206,1673.6513,1671.4096,1673.6513,600.0
2020-07-29 10:55:00,1694.74,1695.59,1692.8,1694.94,2461.0,1673.592,1674.4314,1671.6762,1673.7895,2461.0
2020-07-29 11:00:00,1694.2,1695.99,1693.43,1695.99,19526.0,1673.0588,1674.8264,1672.2984,1674.8264,19526.0
2020-07-29 11:05:00,1696.88,1696.88,1695.0,1695.0,400.0,1675.7053,1675.7053,1673.8488,1673.8488,400.0
2020-07-29 11:10:00,1696.17,1696.17,1696.16,1696.17,100.0,1675.0042,1675.0042,1674.9943,1675.0042,100.0
2020-07-29 11:15:00,1696.01,1696.01,1694.83,1695.82,670.0,1674.8462,1674.8462,1673.6809,1674.6586,670.0
2020-07-29 11:20:00,1694.91,1694.91,1694.9,1694.91,100.0,1673.7599,1673.7599,1673.75,1673.7599,100.0
2020-07-29 11:25:00,1696.23,1697.69,1696.23,1697.68,500.0,1675.0634,1676.5052,1675.0634,1676.4954,500.0
2020-07-29 11:30:00,1696.93,1697.47,1696.75,1697.47,648.0,1675.7547,1676.288,1675.577,1676.288,648.0
2020-07-29 11:35:00,1697.15,1697.15,1697.14,1697.15,100.0,1675.972,1675.972,1675.9621,1675.972,100.0
2020-07-29 11:40:00,1694.8,1696.38,1694.79,1696.38,200.0,1673.6513,1675.2116,1673.6414,1675.2116,200.0
2020-07-29 11:45:00,1696.38,1697.78,1696.02,1697.63,25230.0,1675.2116,1676.5941,1674.8561,1676.446,25230.0
2020-07-29 11:50:00,1695.52,1695.52,1695.09,1695.09,300.0,1674.3623,1674.3623,1673.9377,1673.9377,300.0
2020-07-29 11:55:00,1696.1,1698.0,1695.86,1696.85,1300.0,1674.9351,1676.8114,1674.6981,1675.6757,1300.0
2020-07-29 12:00:00,1696.1,1696.47,1696.02,1696.47,500.0,1674.9351,1675.3005,1674.8561,1675.3005,500.0
2020-07-29 12:05:00,1695.0,1695.41,1695.0,1695.0,2400.0,1673.8488,1674.2537,1673.8488,1673.8488,2400.0
2020-07-29 12:10:00,1695.41,1696.0,1695.0,1695.7,8600.0,1674.2537,1674.8363,1673.8488,1674.5401,8600.0
2020-07-29 12:15:00,1695.87,1697.21,1695.72,1697.21,1614.0,1674.7079,1676.0312,1674.5598,1676.0312,1614.0
2020-07-29 12:20:00,1695.73,1696.16,1694.65,1695.87,800.0,1674.5697,1674.9943,1673.5032,1674.7079,800.0
2020-07-29 12:25:00,1695.78,1695.79,1694.89,1694.89,200.0,1674.6191,1674.6289,1673.7402,1673.7402,200.0
2020-07-29 12:30:00,1696.67,1696.67,1694.91,1694.92,200.0,1675.498,1675.498,1673.7599,1673.7698,200.0
2020-07-29 12:35:00,1696.07,1696.08,1695.87,1695.88,400.0,1674.9054,1674.9153,1674.7079,1674.7178,400.0
2020-07-29 12:40:00,1695.0,1697.49,1695.0,1697.11,3500.0,1673.8488,1676.3077,1673.8488,1675.9325,3500.0
2020-07-29 12:45:00,1698.66,1698.66,1697.16,1697.17,300.0,1677.4631,1677.4631,1675.9818,1675.9917,300.0
2020-07-29 12:50:00,1697.15,1697.16,1696.2,1696.2,400.0,1675.972,1675.9818,1675.0338,1675.0338,400.0
2020-07-29 12:55:00,1696.2,1696.2,1696.2,1696.2,0.0,1675.0338,1675.0338,1675.0338,1675.0338,0.0
2020-07-29 13:00:00,1697.74,1697.74,1697.74,1697.74,100.0,1676.5546,1676.5546,1676.5546,1676.5546,100.0
2020-07-29 13:05:00,1695.54,1695.8,1695.23,1695.23,500.0,1674.3821,1674.6388,1674.0759,1674.0759,500.0
2020-07-29 13:10:00,1696.52,1696.57,1696.51,1696.56,282.0,1675.3498,1675.3992,1675.34,1675.3893,282.0
2020-07-29 13:15:00,1695.65,1698.83,1695.65,1697.69,1400.0,1674.4907,1677.631,1674.4907,1676.5052,1400.0
2020-07-29 13:20:00,1699.0,1700.0,1699.0,1700.0,800.0,1677.7989,1678.7864,1677.7989,1678.7864,800.0
2020-07-29 13:25:00,1700.35,1700.35,1699.37,1699.38,793.0,1679.132,1679.132,1678.1643,1678.1741,793.0
2020-07-29 13:30:00,1700.81,1700.81,1698.27,1698.28,200.0,1679.5863,1679.5863,1677.078,1677.0879,200.0
2020-07-29 13:35:00,1699.01,1699.71,1699.01,1699.71,200.0,1677.8088,1678.5,1677.8088,1678.5,200.0
2020-07-29 13:40:00,1701.19,1701.2,1699.79,1699.79,200.0,1679.9616,1679.9714,1678.579,1678.579,200.0
2020-07-29 13:45:00,1698.29,1699.8,1698.29,1699.58,300.0,1677.0977,1678.5889,1677.0977,1678.3716,300.0
2020-07-29 13:50:00,1698.36,1698.37,1698.36,1698.36,100.0,1677.1669,1677.1767,1677.1669,1677.1669,100.0
2020-07-29 13:55:00,1700.3,1700.3,1699.82,1699.82,400.0,1679.0827,1679.0827,1678.6086,1678.6086,400.0
2020-07-29 14:00:00,1700.16,1710.23,1700.16,1704.98,1490.0,1678.9444,1688.8887,1678.9444,1683.7043,1490.0
2020-07-29 14:05:00,1703.38,1711.27,1703.38,1710.89,500.0,1682.1242,1689.9158,1682.1242,1689.5405,500.0
2020-07-29 14:10:00,1708.87,1713.13,1708.87,1713.13,1783.0,1687.5457,1691.7526,1687.5457,1691.7526,1783.0
2020-07-29 14:15:00,1710.72,1715.2,1710.72,1712.16,1400.0,1689.3726,1693.7967,1689.3726,1690.7947,1400.0
2020-07-29 14:20:00,1713.99,1715.12,1713.58,1715.12,700.0,1692.6018,1693.7177,1692.1969,1693.7177,700.0
2020-07-29 14:25:00,1716.13,1718.32,1714.38,1718.31,1600.0,1694.7151,1696.8778,1692.987,1696.8679,1600.0
2020-07-29 14:30:00,1717.59,1719.9,1715.98,1718.23,3100.0,1696.1569,1698.4381,1694.567,1696.7889,3100.0
2020-07-29 14:35:00,1717.96,1719.54,1717.88,1717.88,300.0,1696.5223,1698.0826,1696.4433,1696.4433,300.0
2020-07-29 14:40:00,1721.41,1724.4,1720.23,1722.21,2770.0,1699.9292,1702.8819,1698.764,1700.7193,2770.0
2020-07-29 14:45:00,1721.1,1722.73,1720.34,1722.46,700.0,1699.6231,1701.2328,1698.8726,1700.9661,700.0
2020-07-29 14:50:00,1720.5,1720.91,1713.97,1713.98,1900.0,1699.0306,1699.4355,1692.5821,1692.592,1900.0
2020-07-29 14:55:00,1711.0,1711.58,1708.34,1708.34,808.0,1689.6491,1690.2219,1687.0223,1687.0223,808.0
2020-07-29 15:00:00,1705.82,1706.57,1705.81,1706.56,600.0,1684.5338,1685.2744,1684.5239,1685.2645,600.0
2020-07-29 15:05:00,1706.27,1710.0,1705.18,1708.67,10400.0,1684.9782,1688.6616,1683.9018,1687.3482,10400.0
2020-07-29 15:10:00,1710.88,1713.06,1710.88,1712.66,500.0,1689.5306,1691.6834,1689.5306,1691.2884,500.0
2020-07-29 15:15:00,1714.8,1714.8,1711.48,1712.86,500.0,1693.4017,1693.4017,1690.1231,1691.4859,500.0
2020-07-29 15:20:00,1716.5,1718.53,1716.5,1718.53,600.0,1695.0805,1697.0852,1695.0805,1697.0852,600.0
2020-07-29 15:25:00,1719.87,1719.87,1715.48,1716.19,1500.0,1698.4085,1698.4085,1694.0732,1694.7744,1500.0
2020-07-29 15:30:00,1712.03,1718.13,1712.02,1717.0,8251.0,1690.6663,1696.6902,1690.6564,1695.5743,8251.0
2020-07-29 15:35:00,1715.23,1715.29,1712.92,1713.32,841.0,1693.8264,1693.8856,1691.5452,1691.9402,841.0
2020-07-29 15:40:00,1714.05,1717.66,1714.05,1714.26,1300.0,1692.6611,1696.226,1692.6611,1692.8685,1300.0
2020-07-29 15:45:00,1714.79,1714.79,1707.89,1707.89,1601.0,1693.3918,1693.3918,1686.5779,1686.5779,1601.0
2020-07-29 15:50:00,1709.9,1711.25,1707.13,1707.13,2150.0,1688.5629,1689.896,1685.8274,1685.8274,2150.0
2020-07-29 15:55:00,1705.66,1708.41,1702.85,1708.11,3917.0,1684.3758,1687.0915,1681.6008,1686.7952,3917.0
2020-07-30 09:30:00,1683.8,1683.8,1670.2,1670.2,3566.0,1662.7886,1662.7886,1649.3583,1649.3583,3566.0
2020-07-30 09:35:00,1677.07,1677.07,1671.93,1672.0,1300.0,1656.1425,1656.1425,1651.0667,1651.1358,1300.0
2020-07-30 09:40:00,1675.4,1676.59,1673.02,1673.15,1635.0,1654.4934,1655.6685,1652.1431,1652.2715,1635.0
2020-07-30 09:45:00,1675.41,1678.69,1675.41,1677.32,800.0,1654.5033,1657.7423,1654.5033,1656.3894,800.0
2020-07-30 09:50:00,1673.13,1674.44,1665.91,1668.91,1566.0,1652.2517,1653.5454,1645.1218,1648.0844,1566.0
2020-07-30 09:55:00,1664.4,1667.5,1662.61,1667.5,1393.0,1643.6306,1646.692,1641.863,1646.692,1393.0
2020-07-30 10:00:00,1663.29,1674.57,1661.63,1666.98,2315.0,1642.5345,1653.6737,1640.8952,1646.1784,2315.0
2020-07-30 10:05:00,1665.62,1668.58,1664.89,1666.55,1951.0,1644.8354,1647.7585,1644.1145,1645.7538,1951.0
2020-07-30 10:10:00,1666.56,1669.31,1662.56,1662.57,1870.0,1645.7637,1648.4794,1641.8136,1641.8235,1870.0
2020-07-30 10:15:00,1664.08,1664.08,1661.1,1661.1,1000.0,1643.3146,1643.3146,1640.3718,1640.3718,1000.0
2020-07-30 10:20:00,1660.0,1662.48,1657.15,1662.48,2714.0,1639.2855,1641.7346,1636.4711,1641.7346,2714.0
2020-07-30 10:25:00,1663.0,1663.01,1661.6,1662.16,501.0,1642.2481,1642.258,1640.8656,1641.4186,501.0
2020-07-30 10:30:00,1661.61,1664.23,1661.6,1663.0,1000.0,1640.8755,1643.4628,1640.8656,1642.2481,1000.0
2020-07-30 10:35:00,1662.21,1663.27,1662.2,1663.27,200.0,1641.468,1642.5147,1641.4581,1642.5147,200.0
2020-07-30 10:40:00,1665.36,1665.5,1663.03,1664.02,900.0,1644.5787,1644.7169,1642.2777,1643.2554,900.0
2020-07-30 10:45:00,1663.22,1663.29,1660.59,1660.59,1200.0,1642.4654,1642.5345,1639.8682,1639.8682,1200.0
2020-07-30 10:50:00,1658.8,1661.25,1657.67,1657.68,1400.0,1638.1005,1640.5199,1636.9846,1636.9945,1400.0
2020-07-30 10:55:00,1660.21,1661.87,1660.2,1660.38,400.0,1639.4929,1641.1322,1639.4831,1639.6608,400.0
2020-07-30 11:00:00,1660.71,1663.69,1657.87,1657.87,1400.0,1639.9867,1642.9295,1637.1821,1637.1821,1400.0
2020-07-30 11:05:00,1663.65,1664.19,1660.46,1662.85,1001.0,1642.89,1643.4233,1639.7398,1642.1,1001.0
2020-07-30 11:10:00,1665.23,1670.53,1665.23,1670.41,1250.0,1644.4503,1649.6841,1644.4503,1649.5656,1250.0
2020-07-30 11:15:00,1670.79,1670.79,1669.53,1669.54,340.0,1649.9409,1649.9409,1648.6966,1648.7065,340.0
2020-07-30 11:20:00,1673.0,1675.56,1670.47,1674.42,700.0,1652.1233,1654.6514,1649.6249,1653.5256,700.0
2020-07-30 11:25:00,1675.81,1677.98,1675.81,1676.38,500.0,1654.8983,1657.0412,1654.8983,1655.4611,500.0
2020-07-30 11:30:00,1677.22,1677.22,1676.26,1676.26,300.0,1656.2907,1656.2907,1655.3426,1655.3426,300.0
2020-07-30 11:35:00,1678.78,1679.35,1678.78,1679.34,200.0,1657.8312,1658.3941,1657.8312,1658.3842,200.0
2020-07-30 11:40:00,1680.98,1689.6,1680.98,1684.21,700.0,1660.0037,1668.5162,1660.0037,1663.1934,700.0
2020-07-30 11:45:00,1684.65,1684.65,1683.98,1683.98,300.0,1663.6279,1663.6279,1662.9663,1662.9663,300.0
2020-07-30 11:50:00,1684.92,1690.73,1684.92,1690.73,500.0,1663.8946,1669.6321,1663.8946,1669.6321,500.0
2020-07-30 11:55:00,1691.09,1691.49,1688.44,1688.44,1100.0,1669.9876,1670.3826,1667.3707,1667.3707,1100.0
2020-07-30 12:00:00,1687.88,1688.25,1687.35,1687.35,300.0,1666.8176,1667.183,1666.2943,1666.2943,300.0
2020-07-30 12:05:00,1688.43,1688.63,1688.39,1688.39,300.0,1667.3608,1667.5583,1667.3213,1667.3213,300.0
2020-07-30 12:10:00,1687.95,1688.38,1687.95,1688.29,300.0,1666.8868,1667.3114,1666.8868,1667.2225,300.0
2020-07-30 12:15:00,1693.67,1695.52,1691.68,1691.68,400.0,1672.5354,1674.3623,1670.5702,1670.5702,400.0
2020-07-30 12:20:00,1694.87,1694.87,1689.88,1690.46,500.0,1673.7204,1673.7204,1668.7927,1669.3654,500.0
2020-07-30 12:25:00,1690.69,1692.35,1690.21,1692.35,400.0,1669.5926,1671.2319,1669.1186,1671.2319,400.0
2020-07-30 12:30:00,1691.97,1694.08,1691.97,1694.08,200.0,1670.8566,1672.9403,1670.8566,1672.9403,200.0
2020-07-30 12:35:00,1694.08,1694.08,1694.08,1694.08,0.0,1672.9403,1672.9403,1672.9403,1672.9403,0.0
2020-07-30 12:40:00,1691.58,1691.92,1691.58,1691.92,200.0,1670.4715,1670.8072,1670.4715,1670.8072,200.0
2020-07-30 12:45:00,1691.97,1691.98,1688.73,1688.74,400.0,1670.8566,1670.8665,1667.657,1667.6669,400.0
2020-07-30 12:50:00,1689.65,1694.35,1689.65,1693.56,830.0,1668.5656,1673.2069,1668.5656,1672.4268,830.0
2020-07-30 12:55:00,1694.35,1698.92,1693.91,1697.0,1913.0,1673.2069,1677.7199,1672.7724,1675.8238,1913.0
2020-07-30 13:00:00,1698.95,1698.96,1696.17,1696.18,1300.0,1677.7495,1677.7594,1675.0042,1675.0141,1300.0
2020-07-30 13:05:00,1698.55,1698.55,1698.55,1698.55,100.0,1677.3545,1677.3545,1677.3545,1677.3545,100.0
2020-07-30 13:10:00,1697.21,1699.12,1697.21,1698.97,400.0,1676.0312,1677.9174,1676.0312,1677.7693,400.0
2020-07-30 13:15:00,1699.21,1699.21,1699.21,1699.21,100.0,1678.0063,1678.0063,1678.0063,1678.0063,100.0
2020-07-30 13:20:00,1699.21,1699.21,1699.21,1699.21,0.0,1678.0063,1678.0063,1678.0063,1678.0063,0.0
2020-07-30 13:25:00,1696.26,1696.26,1694.51,1694.51,400.0,1675.0931,1675.0931,1673.3649,1673.3649,400.0
2020-07-30 13:30:00,1694.26,1694.27,1694.26,1694.26,100.0,1673.118,1673.1279,1673.118,1673.118,100.0
2020-07-30 13:35:00,1692.62,1692.95,1692.62,1692.67,500.0,1671.4985,1671.8244,1671.4985,1671.5479,500.0
2020-07-30 13:40:00,1692.99,1693.01,1692.99,1693.01,300.0,1671.8639,1671.8836,1671.8639,1671.8836,300.0
2020-07-30 13:45:00,1694.0,1694.45,1693.12,1693.33,908.0,1672.8613,1673.3057,1671.9923,1672.1996,908.0
2020-07-30 13:50:00,1691.3,1692.26,1691.29,1691.94,300.0,1670.195,1671.143,1670.1851,1670.827,300.0
2020-07-30 13:55:00,1691.78,1692.62,1691.77,1692.62,200.0,1670.669,1671.4985,1670.6591,1671.4985,200.0
2020-07-30 14:00:00,1692.68,1692.68,1691.87,1691.87,300.0,1671.5577,1671.5577,1670.7579,1670.7579,300.0
2020-07-30 14:05:00,1693.06,1694.57,1692.96,1694.56,700.0,1671.933,1673.4242,1671.8343,1673.4143,700.0
2020-07-30 14:10:00,1693.11,1693.88,1692.09,1692.09,1100.0,1671.9824,1672.7428,1670.9751,1670.9751,1100.0
2020-07-30 14:15:00,1692.38,1692.38,1692.38,1692.38,300.0,1671.2615,1671.2615,1671.2615,1671.2615,300.0
2020-07-30 14:20:00,1689.99,1693.71,1689.99,1693.55,900.0,1668.9013,1672.5749,1668.9013,1672.4169,900.0
2020-07-30 14:25:00,1691.1,1691.1,1691.1,1691.1,100.0,1669.9975,1669.9975,1669.9975,1669.9975,100.0
2020-07-30 14:30:00,1689.58,1691.11,1689.58,1691.11,300.0,1668.4964,1670.0073,1668.4964,1670.0073,300.0
2020-07-30 14:35:00,1691.88,1691.88,1690.22,1690.22,400.0,1670.7677,1670.7677,1669.1284,1669.1284,400.0
2020-07-30 14:40:00,1691.63,1691.63,1691.04,1691.05,600.0,1670.5208,1670.5208,1669.9382,1669.9481,600.0
2020-07-30 14:45:00,1690.99,1691.6,1688.45,1688.45,1100.0,1669.8888,1670.4912,1667.3805,1667.3805,1100.0
2020-07-30 14:50:00,1688.45,1688.45,1688.45,1688.45,0.0,1667.3805,1667.3805,1667.3805,1667.3805,0.0
2020-07-30 14:55:00,1689.08,1690.15,1687.48,1687.48,697.0,1668.0027,1669.0593,1666.4226,1666.4226,697.0
2020-07-30 15:00:00,1690.13,1690.13,1689.27,1689.28,300.0,1669.0396,1669.0396,1668.1903,1668.2002,300.0
2020-07-30 15:05:00,1687.58,1687.58,1682.99,1685.85,1650.0,1666.5214,1666.5214,1661.9887,1664.813,1650.0
2020-07-30 15:10:00,1687.21,1689.44,1687.21,1689.44,955.0,1666.156,1668.3582,1666.156,1668.3582,955.0
2020-07-30 15:15:00,1690.15,1692.88,1690.15,1692.88,424.0,1669.0593,1671.7553,1669.0593,1671.7553,424.0
2020-07-30 15:20:00,1692.0,1692.15,1691.99,1692.15,200.0,1670.8862,1671.0344,1670.8764,1671.0344,200.0
2020-07-30 15:25:00,1692.45,1692.88,1691.11,1692.16,1100.0,1671.3306,1671.7553,1670.0073,1671.0442,1100.0
2020-07-30 15:30:00,1691.94,1692.38,1690.45,1690.45,600.0,1670.827,1671.2615,1669.3556,1669.3556,600.0
2020-07-30 15:35:00,1691.84,1692.11,1691.64,1691.64,500.0,1670.7282,1670.9949,1670.5307,1670.5307,500.0
2020-07-30 15:40:00,1690.81,1692.27,1690.33,1692.27,1400.0,1669.7111,1671.1529,1669.2371,1671.1529,1400.0
2020-07-30 15:45:00,1690.86,1691.11,1689.42,1689.42,960.0,1669.7605,1670.0073,1668.3384,1668.3384,960.0
2020-07-30 15:50:00,1689.38,1691.82,1683.59,1690.85,3280.0,1668.2989,1670.7085,1662.5812,1669.7506,3280.0
2020-07-30 15:55:00,1690.76,1691.12,1686.16,1686.16,4326.0,1669.6617,1670.0172,1665.1191,1665.1191,4326.0
2020-07-31 09:30:00,1687.87,1692.25,1681.15,1692.25,5697.0,1666.8078,1671.1331,1660.1716,1671.1331,5697.0
2020-07-31 09:35:00,1681.15,1685.27,1665.82,1666.96,4127.0,1660.1716,1664.2402,1645.0329,1646.1587,4127.0
2020-07-31 09:40:00,1669.06,1669.06,1646.31,1647.12,7773.0,1648.2325,1648.2325,1625.7664,1626.5663,7773.0
2020-07-31 09:45:00,1648.02,1648.02,1642.02,1645.74,2100.0,1627.455,1627.455,1621.5299,1625.2035,2100.0
2020-07-31 09:50:00,1643.98,1643.98,1631.21,1633.89,3390.0,1623.4655,1623.4655,1610.8548,1613.5014,3390.0
2020-07-31 09:55:00,1632.29,1646.65,1631.21,1643.1,2969.0,1611.9213,1626.1021,1610.8548,1622.5964,2969.0
2020-07-31 10:00:00,1650.29,1661.59,1645.63,1659.83,7349.0,1629.6967,1640.8557,1625.0949,1639.1177,7349.0
2020-07-31 10:05:00,1655.61,1660.96,1651.59,1653.58,1460.0,1634.9503,1640.2336,1630.9805,1632.9457,1460.0
2020-07-31 10:10:00,1657.1,1657.1,1649.65,1651.63,1500.0,1636.4217,1636.4217,1629.0647,1631.02,1500.0
2020-07-31 10:15:00,1647.27,1651.44,1646.06,1651.43,1050.0,1626.7144,1630.8324,1625.5195,1630.8225,1050.0
2020-07-31 10:20:00,1650.83,1652.37,1644.99,1645.55,1800.0,1630.23,1631.7508,1624.4628,1625.0159,1800.0
2020-07-31 10:25:00,1647.01,1649.99,1643.34,1648.0,4700.0,1626.4576,1629.4005,1622.8334,1627.4353,4700.0
2020-07-31 10:30:00,1646.85,1649.25,1644.99,1645.0,1200.0,1626.2996,1628.6697,1624.4628,1624.4727,1200.0
2020-07-31 10:35:00,1647.93,1647.94,1645.87,1645.87,497.0,1627.3662,1627.376,1625.3319,1625.3319,497.0
2020-07-31 10:40:00,1645.18,1645.19,1645.18,1645.18,160.0,1624.6505,1624.6604,1624.6505,1624.6505,160.0
2020-07-31 10:45:00,1641.0,1641.0,1628.11,1631.13,2742.0,1620.5226,1620.5226,1607.7935,1610.7758,2742.0
2020-07-31 10:50:00,1632.52,1634.18,1632.51,1634.18,600.0,1612.1485,1613.7877,1612.1386,1613.7877,600.0
2020-07-31 10:55:00,1632.1,1632.79,1629.82,1631.45,1602.0,1611.7337,1612.4151,1609.4821,1611.0918,1602.0
2020-07-31 11:00:00,1632.86,1632.86,1630.81,1630.82,700.0,1612.4842,1612.4842,1610.4598,1610.4697,700.0
2020-07-31 11:05:00,1631.92,1633.69,1630.99,1631.0,1200.0,1611.5559,1613.3039,1610.6375,1610.6474,1200.0
2020-07-31 11:10:00,1631.29,1632.09,1629.14,1631.09,700.0,1610.9338,1611.7238,1608.8106,1610.7363,700.0
2020-07-31 11:15:00,1629.31,1631.8,1629.3,1631.8,300.0,1608.9785,1611.4374,1608.9686,1611.4374,300.0
2020-07-31 11:20:00,1632.2,1632.2,1632.19,1632.19,200.0,1611.8325,1611.8325,1611.8226,1611.8226,200.0
2020-07-31 11:25:00,1631.49,1631.49,1628.45,1630.71,1526.0,1611.1313,1611.1313,1608.1292,1610.361,1526.0
2020-07-31 11:30:00,1633.57,1633.58,1628.11,1628.11,580.0,1613.1854,1613.1952,1607.7935,1607.7935,580.0
2020-07-31 11:35:00,1627.0,1629.58,1627.0,1629.36,900.0,1606.6973,1609.2451,1606.6973,1609.0279,900.0
2020-07-31 11:40:00,1629.37,1630.15,1628.8,1628.8,500.0,1609.0378,1609.808,1608.4749,1608.4749,500.0
2020-07-31 11:45:00,1631.16,1631.16,1631.16,1631.16,100.0,1610.8054,1610.8054,1610.8054,1610.8054,100.0
2020-07-31 11:50:00,1634.23,1634.53,1634.23,1634.53,341.0,1613.8371,1614.1334,1613.8371,1614.1334,341.0
2020-07-31 11:55:00,1631.86,1632.72,1630.06,1631.25,700.0,1611.4967,1612.346,1609.7192,1610.8943,700.0
2020-07-31 12:00:00,1630.48,1631.98,1630.48,1631.98,300.0,1610.1339,1611.6152,1610.1339,1611.6152,300.0
2020-07-31 12:05:00,1631.04,1631.79,1629.46,1630.31,1031.0,1610.6869,1611.4276,1609.1266,1609.966,1031.0
2020-07-31 12:10:00,1630.02,1630.02,1628.65,1630.0,300.0,1609.6797,1609.6797,1608.3267,1609.6599,300.0
2020-07-31 12:15:00,1629.65,1629.65,1628.0,1628.0,400.0,1609.3143,1609.3143,1607.6849,1607.6849,400.0
2020-07-31 12:20:00,1629.4,1629.4,1628.12,1629.19,500.0,1609.0674,1609.0674,1607.8034,1608.86,500.0
2020-07-31 12:25:00,1629.24,1629.25,1628.45,1628.67,408.0,1608.9094,1608.9193,1608.1292,1608.3465,408.0
2020-07-31 12:30:00,1629.26,1629.99,1628.51,1628.59,490.0,1608.9291,1609.65,1608.1885,1608.2675,490.0
2020-07-31 12:35:00,1627.21,1629.51,1626.33,1629.51,690.0,1606.9047,1609.176,1606.0357,1609.176,690.0
2020-07-31 12:40:00,1629.55,1629.55,1629.43,1629.44,395.0,1609.2155,1609.2155,1609.097,1609.1069,395.0
2020-07-31 12:45:00,1629.95,1630.4,1629.5,1630.0,1657.0,1609.6105,1610.0549,1609.1661,1609.6599,1657.0
2020-07-31 12:50:00,1630.0,1630.0,1630.0,1630.0,0.0,1609.6599,1609.6599,1609.6599,1609.6599,0.0
2020-07-31 12:55:00,1626.49,1627.89,1625.61,1627.89,500.0,1606.1937,1607.5762,1605.3247,1607.5762,500.0
2020-07-31 13:00:00,1632.24,1632.24,1632.24,1632.24,200.0,1611.872,1611.872,1611.872,1611.872,200.0
2020-07-31 13:05:00,1632.24,1632.24,1632.24,1632.24,0.0,1611.872,1611.872,1611.872,1611.872,0.0
2020-07-31 13:10:00,1636.25,1636.34,1636.24,1636.34,300.0,1615.8319,1615.9208,1615.822,1615.9208,300.0
2020-07-31 13:15:00,1638.01,1638.02,1638.01,1638.02,200.0,1617.57,1617.5798,1617.57,1617.5798,200.0
2020-07-31 13:20:00,1636.25,1638.46,1636.25,1637.54,300.0,1615.8319,1618.0143,1615.8319,1617.1058,300.0
2020-07-31 13:25:00,1640.0,1640.96,1637.54,1640.74,980.0,1619.5351,1620.4831,1617.1058,1620.2659,980.0
2020-07-31 13:30:00,1640.9,1641.4,1639.45,1639.46,400.0,1620.4239,1620.9176,1618.992,1619.0019,400.0
2020-07-31 13:35:00,1637.46,1637.75,1636.89,1637.01,600.0,1617.0268,1617.3132,1616.4639,1616.5824,600.0
2020-07-31 13:40:00,1640.36,1641.48,1640.35,1641.48,600.0,1619.8906,1620.9966,1619.8808,1620.9966,600.0
2020-07-31 13:45:00,1641.42,1642.62,1641.41,1642.61,200.0,1620.9374,1622.1224,1620.9275,1622.1125,200.0
2020-07-31 13:50:00,1643.6,1643.6,1640.34,1640.34,200.0,1623.0902,1623.0902,1619.8709,1619.8709,200.0
2020-07-31 13:55:00,1639.99,1639.99,1639.77,1639.77,300.0,1619.5252,1619.5252,1619.308,1619.308,300.0
2020-07-31 14:00:00,1641.22,1642.95,1640.9,1642.94,700.0,1620.7399,1622.4483,1620.4239,1622.4384,700.0
2020-07-31 14:05:00,1642.94,1642.94,1642.94,1642.94,0.0,1622.4384,1622.4384,1622.4384,1622.4384,0.0
2020-07-31 14:10:00,1633.3,1633.3,1633.29,1633.3,100.0,1612.9187,1612.9187,1612.9088,1612.9187,100.0
2020-07-31 14:15:00,1636.24,1636.24,1635.52,1635.52,200.0,1615.822,1615.822,1615.111,1615.111,200.0
2020-07-31 14:20:00,1635.74,1635.89,1635.74,1635.88,432.0,1615.3283,1615.4764,1615.3283,1615.4665,432.0
2020-07-31 14:25:00,1633.3,1633.3,1633.04,1633.05,200.0,1612.9187,1612.9187,1612.662,1612.6718,200.0
2020-07-31 14:30:00,1634.63,1636.33,1634.63,1636.33,661.0,1614.2321,1615.9109,1614.2321,1615.9109,661.0
2020-07-31 14:35:00,1638.44,1639.06,1638.43,1639.06,200.0,1617.9946,1618.6068,1617.9847,1618.6068,200.0
2020-07-31 14:40:00,1639.4,1643.24,1638.77,1643.24,800.0,1618.9426,1622.7347,1618.3205,1622.7347,800.0
2020-07-31 14:45:00,1643.02,1643.02,1642.14,1642.14,200.0,1622.5174,1622.5174,1621.6484,1621.6484,200.0
2020-07-31 14:50:00,1642.51,1642.51,1642.51,1642.51,100.0,1622.0138,1622.0138,1622.0138,1622.0138,100.0
2020-07-31 14:55:00,1645.0,1646.79,1644.99,1646.79,300.0,1624.4727,1626.2404,1624.4628,1626.2404,300.0
2020-07-31 15:00:00,1645.94,1647.93,1645.22,1647.93,934.0,1625.401,1627.3662,1624.69,1627.3662,934.0
2020-07-31 15:05:00,1648.46,1650.35,1647.25,1648.5,845.0,1627.8895,1629.756,1626.6946,1627.929,845.0
2020-07-31 15:10:00,1648.79,1648.79,1647.95,1647.95,300.0,1628.2154,1628.2154,1627.3859,1627.3859,300.0
2020-07-31 15:15:00,1648.8,1650.91,1647.78,1650.38,500.0,1628.2253,1630.309,1627.218,1629.7856,500.0
2020-07-31 15:20:00,1651.19,1651.19,1649.01,1649.01,1100.0,1630.5855,1630.5855,1628.4327,1628.4327,1100.0
2020-07-31 15:25:00,1648.96,1649.88,1648.23,1648.65,800.0,1628.3833,1629.2918,1627.6624,1628.0772,800.0
2020-07-31 15:30:00,1649.13,1650.37,1647.81,1649.11,800.0,1628.5512,1629.7757,1627.2477,1628.5314,800.0
2020-07-31 15:35:00,1650.46,1653.07,1650.46,1652.04,1607.0,1629.8646,1632.442,1629.8646,1631.4249,1607.0
2020-07-31 15:40:00,1652.76,1653.4,1650.56,1651.62,1195.0,1632.1359,1632.7679,1629.9633,1631.0101,1195.0
2020-07-31 15:45:00,1652.42,1657.1,1652.41,1656.43,1580.0,1631.8001,1636.4217,1631.7903,1635.7601,1580.0
2020-07-31 15:50:00,1655.55,1658.69,1651.45,1658.68,4998.0,1634.8911,1637.9919,1630.8422,1637.982,4998.0
2020-07-31 15:55:00,1657.91,1662.15,1656.47,1662.14,4344.0,1637.2216,1641.4087,1635.7996,1641.3988,4344.0
2020-08-03 09:30:00,1665.91,1669.89,1662.21,1663.11,3504.0,1645.1218,1649.0521,1641.468,1642.3567,3504.0
2020-08-03 09:35:00,1661.39,1661.91,1657.18,1657.73,1100.0,1640.6582,1641.1717,1636.5007,1637.0439,1100.0
2020-08-03 09:40:00,1659.77,1659.78,1655.8,1658.78,2500.0,1639.0584,1639.0683,1635.138,1638.0808,2500.0
2020-08-03 09:45:00,1659.01,1659.01,1645.35,1647.15,3255.0,1638.3079,1638.3079,1624.8184,1626.5959,3255.0
2020-08-03 09:50:00,1647.71,1653.47,1647.7,1650.89,1800.0,1627.1489,1632.837,1627.139,1630.2892,1800.0
2020-08-03 09:55:00,1650.15,1652.65,1646.5,1648.0,1300.0,1629.5585,1632.0273,1625.954,1627.4353,1300.0
2020-08-03 10:00:00,1649.22,1650.34,1640.0,1645.88,2400.0,1628.6401,1629.7461,1619.5351,1625.3417,2400.0
2020-08-03 10:05:00,1646.14,1646.3,1642.99,1643.0,900.0,1625.5985,1625.7565,1622.4878,1622.4977,900.0
2020-08-03 10:10:00,1644.08,1644.08,1641.25,1642.77,500.0,1623.5642,1623.5642,1620.7695,1622.2706,500.0
2020-08-03 10:15:00,1643.05,1645.25,1640.23,1642.65,1520.0,1622.5471,1624.7196,1619.7622,1622.152,1520.0
2020-08-03 10:20:00,1642.85,1644.14,1638.55,1638.56,612.0,1622.3496,1623.6235,1618.1032,1618.1131,612.0
2020-08-03 10:25:00,1640.33,1642.26,1640.32,1642.26,300.0,1619.861,1621.7669,1619.8511,1621.7669,300.0
2020-08-03 10:30:00,1643.85,1644.46,1639.0,1639.0,700.0,1623.3371,1623.9395,1618.5476,1618.5476,700.0
2020-08-03 10:35:00,1642.33,1642.33,1641.07,1642.05,600.0,1621.836,1621.836,1620.5918,1621.5595,600.0
2020-08-03 10:40:00,1642.74,1642.74,1640.57,1641.36,800.0,1622.2409,1622.2409,1620.098,1620.8781,800.0
2020-08-03 10:45:00,1640.31,1642.46,1636.38,1637.22,1000.0,1619.8412,1621.9644,1615.9603,1616.7898,1000.0
2020-08-03 10:50:00,1634.69,1637.79,1634.68,1637.3,527.0,1614.2914,1617.3527,1614.2815,1616.8688,527.0
2020-08-03 10:55:00,1636.91,1638.97,1636.9,1636.95,1100.0,1616.4837,1618.518,1616.4738,1616.5232,1100.0
2020-08-03 11:00:00,1636.32,1638.05,1636.31,1638.05,502.0,1615.901,1617.6095,1615.8912,1617.6095,502.0
2020-08-03 11:05:00,1638.95,1639.97,1638.71,1639.96,1500.0,1618.4982,1619.5055,1618.2612,1619.4956,1500.0
2020-08-03 11:10:00,1640.63,1640.84,1637.51,1637.51,900.0,1620.1573,1620.3646,1617.0762,1617.0762,900.0
2020-08-03 11:15:00,1639.93,1639.93,1638.11,1638.11,600.0,1619.466,1619.466,1617.6687,1617.6687,600.0
2020-08-03 11:20:00,1639.3,1639.75,1639.29,1639.29,300.0,1618.8439,1619.2882,1618.834,1618.834,300.0
2020-08-03 11:25:00,1638.6,1639.49,1638.4,1638.4,525.0,1618.1526,1619.0315,1617.9551,1617.9551,525.0
2020-08-03 11:30:00,1638.05,1641.54,1638.05,1641.18,1410.0,1617.6095,1621.0559,1617.6095,1620.7004,1410.0
2020-08-03 11:35:00,1641.8,1645.0,1641.79,1644.08,1200.0,1621.3127,1624.4727,1621.3028,1623.5642,1200.0
2020-08-03 11:40:00,1645.1,1645.69,1645.1,1645.68,634.0,1624.5715,1625.1541,1624.5715,1625.1442,634.0
2020-08-03 11:45:00,1645.03,1645.29,1644.99,1645.29,300.0,1624.5024,1624.7591,1624.4628,1624.7591,300.0
2020-08-03 11:50:00,1645.37,1645.84,1643.57,1645.84,700.0,1624.8381,1625.3022,1623.0606,1625.3022,700.0
2020-08-03 11:55:00,1644.25,1644.79,1643.67,1643.67,400.0,1623.7321,1624.2653,1623.1593,1623.1593,400.0
2020-08-03 12:00:00,1644.16,1644.41,1643.24,1644.05,500.0,1623.6432,1623.8901,1622.7347,1623.5346,500.0
2020-08-03 12:05:00,1645.31,1646.32,1645.31,1645.48,300.0,1624.7789,1625.7763,1624.7789,1624.9467,300.0
2020-08-03 12:10:00,1643.17,1643.67,1642.58,1642.58,1500.0,1622.6656,1623.1593,1622.0829,1622.0829,1500.0
2020-08-03 12:15:00,1644.19,1644.19,1644.18,1644.19,200.0,1623.6728,1623.6728,1623.663,1623.6728,200.0
2020-08-03 12:20:00,1644.09,1644.3,1642.71,1643.25,900.0,1623.5741,1623.7815,1622.2113,1622.7446,900.0
2020-08-03 12:25:00,1642.31,1642.66,1641.89,1642.66,300.0,1621.8163,1622.1619,1621.4015,1622.1619,300.0
2020-08-03 12:30:00,1642.96,1645.36,1642.85,1645.36,3006.0,1622.4582,1624.8282,1622.3496,1624.8282,3006.0
2020-08-03 12:35:00,1648.0,1648.0,1646.37,1646.37,200.0,1627.4353,1627.4353,1625.8256,1625.8256,200.0
2020-08-03 12:40:00,1647.24,1649.86,1647.11,1649.45,1300.0,1626.6848,1629.2721,1626.5564,1628.8672,1300.0
2020-08-03 12:45:00,1649.45,1649.45,1649.45,1649.45,0.0,1628.8672,1628.8672,1628.8672,1628.8672,0.0
2020-08-03 12:50:00,1651.56,1651.56,1651.55,1651.56,100.0,1630.9509,1630.9509,1630.941,1630.9509,100.0
2020-08-03 12:55:00,1650.07,1653.35,1650.06,1653.35,1100.0,1629.4795,1632.7185,1629.4696,1632.7185,1100.0
2020-08-03 13:00:00,1654.09,1654.59,1653.53,1654.59,600.0,1633.4493,1633.9431,1632.8963,1633.9431,600.0
2020-08-03 13:05:00,1652.42,1652.42,1652.41,1652.42,100.0,1631.8001,1631.8001,1631.7903,1631.8001,100.0
2020-08-03 13:10:00,1653.62,1653.62,1653.62,1653.62,100.0,1632.9852,1632.9852,1632.9852,1632.9852,100.0
2020-08-03 13:15:00,1653.29,1655.22,1653.29,1655.22,550.0,1632.6593,1634.5652,1632.6593,1634.5652,550.0
2020-08-03 13:20:00,1655.04,1655.79,1654.8,1655.79,400.0,1634.3874,1635.1281,1634.1504,1635.1281,400.0
2020-08-03 13:25:00,1654.95,1654.96,1654.47,1654.47,200.0,1634.2986,1634.3084,1633.8246,1633.8246,200.0
2020-08-03 13:30:00,1653.98,1654.38,1653.41,1653.61,1154.0,1633.3407,1633.7357,1632.7778,1632.9753,1154.0
2020-08-03 13:35:00,1653.46,1653.63,1652.08,1652.08,600.0,1632.8272,1632.995,1631.4644,1631.4644,600.0
2020-08-03 13:40:00,1651.01,1651.73,1651.01,1651.73,300.0,1630.4077,1631.1187,1630.4077,1631.1187,300.0
2020-08-03 13:45:00,1650.59,1651.66,1650.59,1651.13,2399.0,1629.993,1631.0496,1629.993,1630.5262,2399.0
2020-08-03 13:50:00,1650.86,1650.86,1649.45,1650.16,2469.0,1630.2596,1630.2596,1628.8672,1629.5683,2469.0
2020-08-03 13:55:00,1652.1,1652.1,1652.1,1652.1,100.0,1631.4841,1631.4841,1631.4841,1631.4841,100.0
2020-08-03 14:00:00,1653.03,1655.11,1653.03,1654.56,1000.0,1632.4025,1634.4566,1632.4025,1633.9134,1000.0
2020-08-03 14:05:00,1653.49,1654.57,1652.0,1652.0,1400.0,1632.8568,1633.9233,1631.3854,1631.3854,1400.0
2020-08-03 14:10:00,1652.0,1652.97,1652.0,1652.97,400.0,1631.3854,1632.3433,1631.3854,1632.3433,400.0
2020-08-03 14:15:00,1652.64,1653.54,1652.64,1653.54,500.0,1632.0174,1632.9062,1632.0174,1632.9062,500.0
2020-08-03 14:20:00,1653.8,1654.45,1653.79,1654.45,200.0,1633.1629,1633.8048,1633.153,1633.8048,200.0
2020-08-03 14:25:00,1653.86,1653.86,1652.56,1653.49,700.0,1633.2222,1633.2222,1631.9384,1632.8568,700.0
2020-08-03 14:30:00,1653.38,1653.39,1653.38,1653.38,100.0,1632.7482,1632.758,1632.7482,1632.7482,100.0
2020-08-03 14:35:00,1652.91,1652.91,1651.03,1651.93,400.0,1632.284,1632.284,1630.4275,1631.3162,400.0
2020-08-03 14:40:00,1651.77,1651.77,1651.68,1651.68,200.0,1631.1582,1631.1582,1631.0694,1631.0694,200.0
2020-08-03 14:45:00,1652.32,1652.32,1652.07,1652.07,200.0,1631.7014,1631.7014,1631.4545,1631.4545,200.0
2020-08-03 14:50:00,1650.66,1653.02,1650.49,1651.76,1700.0,1630.0621,1632.3926,1629.8942,1631.1484,1700.0
2020-08-03 14:55:00,1653.0,1653.01,1652.0,1652.0,2375.0,1632.3729,1632.3828,1631.3854,1631.3854,2375.0
2020-08-03 15:00:00,1652.51,1652.51,1649.56,1650.23,500.0,1631.889,1631.889,1628.9758,1629.6375,500.0
2020-08-03 15:05:00,1651.32,1652.0,1651.32,1652.0,200.0,1630.7139,1631.3854,1630.7139,1631.3854,200.0
2020-08-03 15:10:00,1652.4,1652.41,1650.31,1650.49,400.0,1631.7804,1631.7903,1629.7165,1629.8942,400.0
2020-08-03 15:15:00,1649.04,1649.89,1649.04,1649.12,300.0,1628.4623,1629.3017,1628.4623,1628.5413,300.0
2020-08-03 15:20:00,1649.74,1650.09,1649.6,1649.6,600.0,1629.1536,1629.4992,1629.0153,1629.0153,600.0
2020-08-03 15:25:00,1650.09,1650.77,1649.17,1650.12,1300.0,1629.4992,1630.1707,1628.5907,1629.5288,1300.0
2020-08-03 15:30:00,1651.51,1651.52,1645.22,1647.86,1400.0,1630.9015,1630.9114,1624.69,1627.297,1400.0
2020-08-03 15:35:00,1649.31,1650.83,1649.3,1650.83,700.0,1628.7289,1630.23,1628.7191,1630.23,700.0
2020-08-03 15:40:00,1650.91,1652.35,1650.91,1652.35,400.0,1630.309,1631.731,1630.309,1631.731,400.0
2020-08-03 15:45:00,1653.14,1654.06,1652.63,1653.12,1500.0,1632.5111,1633.4197,1632.0075,1632.4914,1500.0
2020-08-03 15:50:00,1651.86,1653.16,1650.01,1653.16,2115.0,1631.2471,1632.5309,1629.4202,1632.5309,2115.0
2020-08-03 15:55:00,1651.92,1654.63,1650.31,1652.38,3200.0,1631.3064,1633.9826,1629.7165,1631.7606,3200.0
2020-08-04 09:30:00,1641.0,1655.99,1635.34,1649.23,3167.0,1620.5226,1635.3256,1614.9333,1628.6499,3167.0
2020-08-04 09:35:00,1648.7,1648.71,1636.67,1640.17,7699.0,1628.1266,1628.1364,1616.2467,1619.703,7699.0
2020-08-04 09:40:00,1644.58,1646.57,1640.09,1646.41,800.0,1624.058,1626.0231,1619.624,1625.8651,800.0
2020-08-04 09:45:00,1648.21,1652.81,1648.2,1650.76,2213.0,1627.6427,1632.1853,1627.6328,1630.1608,2213.0
2020-08-04 09:50:00,1651.94,1653.96,1651.62,1653.96,865.0,1631.3261,1633.3209,1631.0101,1633.3209,865.0
2020-08-04 09:55:00,1653.52,1665.26,1653.52,1665.26,1933.0,1632.8864,1644.4799,1632.8864,1644.4799,1933.0
2020-08-04 10:00:00,1672.41,1678.97,1669.52,1676.19,1840.0,1651.5407,1658.0188,1648.6868,1655.2735,1840.0
2020-08-04 10:05:00,1675.83,1677.57,1674.95,1677.56,1011.0,1654.918,1656.6363,1654.049,1656.6264,1011.0
2020-08-04 10:10:00,1678.0,1680.0,1675.93,1676.36,2563.0,1657.0609,1659.036,1655.0168,1655.4414,2563.0
2020-08-04 10:15:00,1676.15,1677.71,1675.83,1676.53,5000.0,1655.234,1656.7746,1654.918,1655.6093,5000.0
2020-08-04 10:20:00,1675.11,1675.12,1668.16,1673.66,2356.0,1654.207,1654.2169,1647.3437,1652.7751,2356.0
2020-08-04 10:25:00,1672.18,1676.13,1672.17,1676.13,1700.0,1651.3136,1655.2143,1651.3037,1655.2143,1700.0
2020-08-04 10:30:00,1674.04,1674.04,1670.05,1670.05,500.0,1653.1503,1653.1503,1649.2101,1649.2101,500.0
2020-08-04 10:35:00,1669.29,1670.07,1666.7,1667.84,800.0,1648.4596,1649.2299,1645.9019,1647.0277,800.0
2020-08-04 10:40:00,1666.43,1668.45,1665.29,1668.44,900.0,1645.6353,1647.6301,1644.5095,1647.6202,900.0
2020-08-04 10:45:00,1670.78,1672.52,1670.04,1670.04,600.0,1649.931,1651.6493,1649.2003,1649.2003,600.0
2020-08-04 10:50:00,1667.54,1669.58,1667.53,1669.57,400.0,1646.7315,1648.746,1646.7216,1648.7361,400.0
2020-08-04 10:55:00,1668.31,1668.32,1666.3,1666.3,400.0,1647.4918,1647.5017,1645.5069,1645.5069,400.0
2020-08-04 11:00:00,1666.01,1666.01,1661.77,1661.78,1589.0,1645.2205,1645.2205,1641.0335,1641.0433,1589.0
2020-08-04 11:05:00,1661.94,1661.95,1660.0,1660.0,1050.0,1641.2013,1641.2112,1639.2855,1639.2855,1050.0
2020-08-04 11:10:00,1660.93,1662.77,1660.92,1662.77,800.0,1640.2039,1642.021,1640.1941,1642.021,800.0
2020-08-04 11:15:00,1661.34,1661.35,1656.24,1657.0,1683.0,1640.6088,1640.6187,1635.5725,1636.323,1683.0
2020-08-04 11:20:00,1655.36,1655.36,1650.39,1650.39,500.0,1634.7034,1634.7034,1629.7955,1629.7955,500.0
2020-08-04 11:25:00,1651.94,1657.75,1650.17,1657.75,2745.0,1631.3261,1637.0636,1629.5782,1637.0636,2745.0
2020-08-04 11:30:00,1654.64,1659.38,1654.64,1659.38,708.0,1633.9924,1638.6733,1633.9924,1638.6733,708.0
2020-08-04 11:35:00,1659.38,1659.38,1659.38,1659.38,0.0,1638.6733,1638.6733,1638.6733,1638.6733,0.0
2020-08-04 11:40:00,1658.16,1658.16,1658.16,1658.16,200.0,1637.4685,1637.4685,1637.4685,1637.4685,200.0
2020-08-04 11:45:00,1658.68,1658.69,1657.43,1657.43,300.0,1637.982,1637.9919,1636.7476,1636.7476,300.0
2020-08-04 11:50:00,1658.44,1659.79,1657.33,1659.12,600.0,1637.745,1639.0782,1636.6489,1638.4165,600.0
2020-08-04 11:55:00,1656.1,1659.74,1656.1,1658.16,1615.0,1635.4342,1639.0288,1635.4342,1637.4685,1615.0
2020-08-04 12:00:00,1655.94,1655.94,1650.96,1650.96,200.0,1635.2762,1635.2762,1630.3584,1630.3584,200.0
2020-08-04 12:05:00,1652.38,1652.38,1648.44,1648.67,600.0,1631.7606,1631.7606,1627.8698,1628.0969,600.0
2020-08-04 12:10:00,1648.18,1648.18,1644.14,1644.14,1400.0,1627.613,1627.613,1623.6235,1623.6235,1400.0
2020-08-04 12:15:00,1644.14,1644.14,1640.01,1640.8,2672.0,1623.6235,1623.6235,1619.545,1620.3251,2672.0
2020-08-04 12:20:00,1641.59,1645.0,1641.59,1641.66,500.0,1621.1053,1624.4727,1621.1053,1621.1744,500.0
2020-08-04 12:25:00,1646.13,1650.0,1645.97,1650.0,2411.0,1625.5886,1629.4103,1625.4306,1629.4103,2411.0
2020-08-04 12:30:00,1649.9,1656.95,1649.9,1656.94,400.0,1629.3116,1636.2736,1629.3116,1636.2637,400.0
2020-08-04 12:35:00,1654.56,1654.57,1652.94,1652.95,400.0,1633.9134,1633.9233,1632.3136,1632.3235,400.0
2020-08-04 12:40:00,1654.84,1654.85,1651.76,1651.76,500.0,1634.1899,1634.1998,1631.1484,1631.1484,500.0
2020-08-04 12:45:00,1651.76,1651.76,1651.76,1651.76,0.0,1631.1484,1631.1484,1631.1484,1631.1484,0.0
2020-08-04 12:50:00,1651.57,1654.16,1651.57,1651.77,700.0,1630.9607,1633.5184,1630.9607,1631.1582,700.0
2020-08-04 12:55:00,1652.81,1656.75,1651.54,1651.55,500.0,1632.1853,1636.0761,1630.9311,1630.941,500.0
2020-08-04 13:00:00,1648.4,1648.4,1648.4,1648.4,100.0,1627.8303,1627.8303,1627.8303,1627.8303,100.0
2020-08-04 13:05:00,1647.5,1650.53,1647.49,1650.53,533.0,1626.9415,1629.9337,1626.9317,1629.9337,533.0
2020-08-04 13:10:00,1650.53,1650.53,1650.53,1650.53,0.0,1629.9337,1629.9337,1629.9337,1629.9337,0.0
2020-08-04 13:15:00,1653.04,1656.24,1653.04,1656.24,900.0,1632.4124,1635.5725,1632.4124,1635.5725,900.0
2020-08-04 13:20:00,1656.62,1658.75,1656.61,1657.57,500.0,1635.9477,1638.0511,1635.9378,1636.8859,500.0
2020-08-04 13:25:00,1658.75,1658.81,1658.75,1658.81,300.0,1638.0511,1638.1104,1638.0511,1638.1104,300.0
2020-08-04 13:30:00,1659.93,1661.37,1659.92,1660.59,300.0,1639.2164,1640.6385,1639.2065,1639.8682,300.0
2020-08-04 13:35:00,1661.33,1662.57,1660.51,1660.51,2664.0,1640.5989,1641.8235,1639.7892,1639.7892,2664.0
2020-08-04 13:40:00,1660.51,1661.46,1659.7,1661.18,600.0,1639.7892,1640.7273,1638.9893,1640.4508,600.0
2020-08-04 13:45:00,1661.01,1663.4,1660.88,1663.4,500.0,1640.2829,1642.6431,1640.1546,1642.6431,500.0
2020-08-04 13:50:00,1663.64,1664.36,1663.64,1664.34,500.0,1642.8801,1643.5911,1642.8801,1643.5714,500.0
2020-08-04 13:55:00,1666.05,1670.63,1666.05,1670.63,2763.0,1645.2601,1649.7829,1645.2601,1649.7829,2763.0
2020-08-04 14:00:00,1669.02,1674.33,1669.02,1673.0,1000.0,1648.193,1653.4367,1648.193,1652.1233,1000.0
2020-08-04 14:05:00,1674.32,1675.01,1673.36,1673.62,1600.0,1653.4269,1654.1082,1652.4788,1652.7356,1600.0
2020-08-04 14:10:00,1672.85,1672.86,1670.59,1672.41,500.0,1651.9752,1651.9851,1649.7434,1651.5407,500.0
2020-08-04 14:15:00,1671.58,1672.37,1669.41,1672.37,1149.0,1650.721,1651.5012,1648.5781,1651.5012,1149.0
2020-08-04 14:20:00,1670.41,1670.89,1669.37,1670.89,400.0,1649.5656,1650.0397,1648.5386,1650.0397,400.0
2020-08-04 14:25:00,1666.18,1666.18,1665.77,1665.77,300.0,1645.3884,1645.3884,1644.9835,1644.9835,300.0
2020-08-04 14:30:00,1665.0,1665.85,1663.48,1663.94,626.0,1644.2232,1645.0625,1642.7221,1643.1764,626.0
2020-08-04 14:35:00,1664.33,1664.33,1662.74,1662.74,200.0,1643.5615,1643.5615,1641.9914,1641.9914,200.0
2020-08-04 14:40:00,1662.74,1662.74,1661.92,1661.93,300.0,1641.9914,1641.9914,1641.1816,1641.1915,300.0
2020-08-04 14:45:00,1662.8,1662.82,1662.8,1662.82,200.0,1642.0506,1642.0704,1642.0506,1642.0704,200.0
2020-08-04 14:50:00,1665.0,1666.76,1664.99,1666.02,700.0,1644.2232,1645.9612,1644.2133,1645.2304,700.0
2020-08-04 14:55:00,1667.45,1667.45,1665.77,1665.78,600.0,1646.6426,1646.6426,1644.9835,1644.9934,600.0
2020-08-04 15:00:00,1666.0,1666.0,1665.14,1665.15,600.0,1645.2107,1645.2107,1644.3614,1644.3713,600.0
2020-08-04 15:05:00,1665.15,1665.15,1665.15,1665.15,0.0,1644.3713,1644.3713,1644.3713,1644.3713,0.0
2020-08-04 15:10:00,1664.23,1664.62,1663.63,1664.59,426.0,1643.4628,1643.8479,1642.8702,1643.8183,426.0
2020-08-04 15:15:00,1663.63,1663.63,1663.63,1663.63,100.0,1642.8702,1642.8702,1642.8702,1642.8702,100.0
2020-08-04 15:20:00,1664.8,1665.69,1664.11,1664.62,760.0,1644.0256,1644.9045,1643.3443,1643.8479,760.0
2020-08-04 15:25:00,1667.28,1667.28,1666.35,1666.35,300.0,1646.4747,1646.4747,1645.5563,1645.5563,300.0
2020-08-04 15:30:00,1666.17,1666.17,1665.26,1665.27,400.0,1645.3786,1645.3786,1644.4799,1644.4898,400.0
2020-08-04 15:35:00,1665.74,1665.74,1664.25,1665.17,400.0,1644.9539,1644.9539,1643.4825,1644.391,400.0
2020-08-04 15:40:00,1664.36,1666.99,1663.96,1666.86,2100.0,1643.5911,1646.1883,1643.1961,1646.0599,2100.0
2020-08-04 15:45:00,1666.86,1667.83,1666.64,1667.82,1600.0,1646.0599,1647.0178,1645.8427,1647.008,1600.0
2020-08-04 15:50:00,1669.95,1672.23,1668.38,1669.86,1955.0,1649.1114,1651.3629,1647.561,1649.0225,1955.0
2020-08-04 15:55:00,1669.87,1675.82,1669.38,1674.86,7097.0,1649.0324,1654.9081,1648.5485,1653.9601,7097.0
2020-08-05 09:30:00,1700.13,1700.13,1683.38,1692.13,4859.0,1678.9148,1678.9148,1662.3738,1671.0146,4859.0
2020-08-05 09:35:00,1691.23,1699.22,1691.22,1694.02,3895.0,1670.1258,1678.0161,1670.116,1672.881,3895.0
2020-08-05 09:40:00,1693.88,1696.38,1687.77,1692.18,2365.0,1672.7428,1675.2116,1666.709,1671.064,2365.0
2020-08-05 09:45:00,1692.45,1694.28,1686.75,1687.0,3094.0,1671.3306,1673.1378,1665.7017,1665.9486,3094.0
2020-08-05 09:50:00,1689.08,1696.36,1686.34,1693.31,2200.0,1668.0027,1675.1918,1665.2969,1672.1799,2200.0
2020-08-05 09:55:00,1696.25,1696.32,1694.58,1695.05,1200.0,1675.0832,1675.1523,1673.434,1673.8982,1200.0
2020-08-05 10:00:00,1692.83,1703.89,1692.83,1701.83,4250.0,1671.7059,1682.6279,1671.7059,1680.5936,4250.0
2020-08-05 10:05:00,1701.88,1707.69,1699.9,1707.22,3574.0,1680.6429,1686.3804,1678.6877,1685.9163,3574.0
2020-08-05 10:10:00,1704.65,1704.65,1699.28,1699.28,2008.0,1683.3784,1683.3784,1678.0754,1678.0754,2008.0
2020-08-05 10:15:00,1697.16,1697.16,1694.16,1695.65,827.0,1675.9818,1675.9818,1673.0193,1674.4907,827.0
2020-08-05 10:20:00,1698.02,1702.09,1698.02,1700.37,2464.0,1676.8311,1680.8503,1676.8311,1679.1518,2464.0
2020-08-05 10:25:00,1700.85,1701.13,1699.76,1699.92,2000.0,1679.6258,1679.9023,1678.5494,1678.7074,2000.0
2020-08-05 10:30:00,1699.92,1700.0,1698.25,1698.98,1665.0,1678.7074,1678.7864,1677.0582,1677.7791,1665.0
2020-08-05 10:35:00,1699.62,1700.17,1696.9,1696.9,1600.0,1678.4111,1678.9543,1675.7251,1675.7251,1600.0
2020-08-05 10:40:00,1696.81,1701.0,1694.6,1700.3,3199.0,1675.6362,1679.7739,1673.4538,1679.0827,3199.0
2020-08-05 10:45:00,1700.48,1700.5,1695.77,1695.78,1827.0,1679.2604,1679.2802,1674.6092,1674.6191,1827.0
2020-08-05 10:50:00,1695.97,1696.91,1694.47,1694.48,300.0,1674.8067,1675.735,1673.3254,1673.3353,300.0
2020-08-05 10:55:00,1694.62,1694.62,1694.26,1694.26,300.0,1673.4735,1673.4735,1673.118,1673.118,300.0
2020-08-05 11:00:00,1699.0,1699.85,1699.0,1699.85,532.0,1677.7989,1678.6383,1677.7989,1678.6383,532.0
2020-08-05 11:05:00,1699.66,1700.0,1699.66,1700.0,300.0,1678.4506,1678.7864,1678.4506,1678.7864,300.0
2020-08-05 11:10:00,1700.62,1700.62,1698.48,1700.25,900.0,1679.3987,1679.3987,1677.2854,1679.0333,900.0
2020-08-05 11:15:00,1699.36,1699.37,1698.95,1699.37,600.0,1678.1544,1678.1643,1677.7495,1678.1643,600.0
2020-08-05 11:20:00,1697.8,1697.8,1697.79,1697.8,200.0,1676.6139,1676.6139,1676.604,1676.6139,200.0
2020-08-05 11:25:00,1697.78,1697.78,1697.77,1697.78,100.0,1676.5941,1676.5941,1676.5842,1676.5941,100.0
2020-08-05 11:30:00,1696.68,1696.9,1696.56,1696.57,600.0,1675.5078,1675.7251,1675.3893,1675.3992,600.0
2020-08-05 11:35:00,1697.22,1697.22,1696.26,1696.26,600.0,1676.0411,1676.0411,1675.0931,1675.0931,600.0
2020-08-05 11:40:00,1695.45,1695.45,1694.04,1694.04,400.0,1674.2932,1674.2932,1672.9008,1672.9008,400.0
2020-08-05 11:45:00,1694.04,1697.1,1694.04,1697.1,600.0,1672.9008,1675.9226,1672.9008,1675.9226,600.0
2020-08-05 11:50:00,1696.26,1696.58,1696.26,1696.58,200.0,1675.0931,1675.4091,1675.0931,1675.4091,200.0
2020-08-05 11:55:00,1696.82,1704.15,1696.81,1699.62,3328.0,1675.6461,1682.8846,1675.6362,1678.4111,3328.0
2020-08-05 12:00:00,1700.93,1701.13,1700.81,1701.13,673.0,1679.7048,1679.9023,1679.5863,1679.9023,673.0
2020-08-05 12:05:00,1700.07,1701.46,1700.06,1701.11,434.0,1678.8555,1680.2282,1678.8457,1679.8826,434.0
2020-08-05 12:10:00,1701.11,1702.72,1701.1,1702.72,500.0,1679.8826,1681.4725,1679.8727,1681.4725,500.0
2020-08-05 12:15:00,1700.49,1702.71,1700.38,1700.38,500.0,1679.2703,1681.4626,1679.1617,1679.1617,500.0
2020-08-05 12:20:00,1700.93,1701.5,1700.93,1701.0,874.0,1679.7048,1680.2677,1679.7048,1679.7739,874.0
2020-08-05 12:25:00,1701.38,1702.32,1701.38,1702.31,200.0,1680.1492,1681.0775,1680.1492,1681.0676,200.0
2020-08-05 12:30:00,1702.35,1702.94,1702.35,1702.71,412.0,1681.1071,1681.6897,1681.1071,1681.4626,412.0
2020-08-05 12:35:00,1703.25,1703.25,1702.16,1702.16,1190.0,1681.9958,1681.9958,1680.9194,1680.9194,1190.0
2020-08-05 12:40:00,1703.73,1703.83,1703.53,1703.56,825.0,1682.4699,1682.5686,1682.2724,1682.302,825.0
2020-08-05 12:45:00,1703.57,1703.57,1703.55,1703.56,300.0,1682.3119,1682.3119,1682.2921,1682.302,300.0
2020-08-05 12:50:00,1703.38,1705.0,1703.38,1704.29,1350.0,1682.1242,1683.724,1682.1242,1683.0229,1350.0
2020-08-05 12:55:00,1704.61,1706.21,1704.28,1706.08,6300.0,1683.3389,1684.9189,1683.013,1684.7905,6300.0
2020-08-05 13:00:00,1706.63,1706.64,1705.73,1706.64,2800.0,1685.3337,1685.3435,1684.4449,1685.3435,2800.0
2020-08-05 13:05:00,1706.64,1710.0,1706.64,1710.0,2607.0,1685.3435,1688.6616,1685.3435,1688.6616,2607.0
2020-08-05 13:10:00,1711.84,1712.7,1708.22,1708.22,1500.0,1690.4787,1691.3279,1686.9038,1686.9038,1500.0
2020-08-05 13:15:00,1709.2,1710.97,1709.19,1709.98,1300.0,1687.8716,1689.6195,1687.8617,1688.6419,1300.0
2020-08-05 13:20:00,1709.66,1710.51,1708.53,1710.51,700.0,1688.3259,1689.1653,1687.21,1689.1653,700.0
2020-08-05 13:25:00,1710.8,1711.06,1710.8,1711.06,200.0,1689.4516,1689.7084,1689.4516,1689.7084,200.0
2020-08-05 13:30:00,1710.83,1713.98,1710.83,1712.48,580.0,1689.4813,1692.592,1689.4813,1691.1107,580.0
2020-08-05 13:35:00,1713.3,1713.31,1712.08,1712.1,1800.0,1691.9204,1691.9303,1690.7157,1690.7354,1800.0
2020-08-05 13:40:00,1711.79,1714.94,1711.79,1714.66,2012.0,1690.4293,1693.54,1690.4293,1693.2635,2012.0
2020-08-05 13:45:00,1715.14,1715.89,1713.56,1715.84,4025.0,1693.7375,1694.4781,1692.1772,1694.4287,4025.0
2020-08-05 13:50:00,1715.43,1715.84,1714.31,1714.47,2000.0,1694.0239,1694.4287,1692.9178,1693.0758,2000.0
2020-08-05 13:55:00,1715.6,1715.88,1713.55,1714.02,2400.0,1694.1917,1694.4682,1692.1673,1692.6315,2400.0
2020-08-05 14:00:00,1714.02,1716.71,1713.09,1716.54,3519.0,1692.6315,1695.2879,1691.7131,1695.12,3519.0
2020-08-05 14:05:00,1716.53,1719.78,1716.37,1719.78,500.0,1695.1101,1698.3196,1694.9521,1698.3196,500.0
2020-08-05 14:10:00,1716.44,1718.51,1716.44,1717.79,940.0,1695.0213,1697.0654,1695.0213,1696.3544,940.0
2020-08-05 14:15:00,1717.22,1718.81,1717.21,1718.81,400.0,1695.7915,1697.3617,1695.7816,1697.3617,400.0
2020-08-05 14:20:00,1720.76,1726.43,1720.76,1726.18,2737.0,1699.2873,1704.8866,1699.2873,1704.6397,2737.0
2020-08-05 14:25:00,1726.81,1728.97,1726.17,1727.53,1608.0,1705.2619,1707.3949,1704.6298,1705.9729,1608.0
2020-08-05 14:30:00,1726.77,1726.77,1721.6,1723.34,2950.0,1705.2224,1705.2224,1700.1169,1701.8352,2950.0
2020-08-05 14:35:00,1722.78,1722.86,1722.05,1722.86,1300.0,1701.2821,1701.3611,1700.5612,1701.3611,1300.0
2020-08-05 14:40:00,1719.84,1722.99,1719.84,1722.99,600.0,1698.3788,1701.4895,1698.3788,1701.4895,600.0
2020-08-05 14:45:00,1723.25,1729.13,1723.24,1727.45,2500.0,1701.7463,1707.5529,1701.7364,1705.8939,2500.0
2020-08-05 14:50:00,1727.44,1731.98,1725.25,1730.06,1900.0,1705.884,1710.3673,1703.7213,1708.4713,1900.0
2020-08-05 14:55:00,1727.12,1733.0,1727.12,1733.0,600.0,1705.568,1711.3746,1705.568,1711.3746,600.0
2020-08-05 15:00:00,1729.69,1730.96,1728.99,1729.06,824.0,1708.1059,1709.3601,1707.4146,1707.4838,824.0
2020-08-05 15:05:00,1730.4,1732.8,1730.4,1732.8,800.0,1708.8071,1711.1771,1708.8071,1711.1771,800.0
2020-08-05 15:10:00,1729.44,1729.44,1729.43,1729.44,100.0,1707.859,1707.859,1707.8492,1707.859,100.0
2020-08-05 15:15:00,1731.68,1731.74,1729.48,1731.73,792.0,1710.0711,1710.1303,1707.8985,1710.1205,792.0
2020-08-05 15:20:00,1731.28,1733.59,1731.04,1733.59,1100.0,1709.6761,1711.9572,1709.4391,1711.9572,1100.0
2020-08-05 15:25:00,1733.65,1734.43,1731.04,1731.72,1302.0,1712.0165,1712.7868,1709.4391,1710.1106,1302.0
2020-08-05 15:30:00,1730.71,1731.46,1730.71,1731.04,600.0,1709.1132,1709.8538,1709.1132,1709.4391,600.0
2020-08-05 15:35:00,1731.8,1731.8,1730.0,1731.03,800.0,1710.1896,1710.1896,1708.412,1709.4292,800.0
2020-08-05 15:40:00,1730.24,1731.37,1722.83,1722.84,2300.0,1708.6491,1709.7649,1701.3315,1701.3414,2300.0
2020-08-05 15:45:00,1722.82,1726.14,1721.36,1721.36,2700.0,1701.3216,1704.6002,1699.8799,1699.8799,2700.0
2020-08-05 15:50:00,1722.07,1725.67,1721.36,1725.43,5640.0,1700.581,1704.1361,1699.8799,1703.8991,5640.0
2020-08-05 15:55:00,1723.98,1725.49,1722.02,1724.64,7867.0,1702.4672,1703.9583,1700.5316,1703.1189,7867.0
2020-08-06 09:30:00,1702.0,1715.01,1702.0,1715.0,4471.0,1680.7614,1693.6091,1680.7614,1693.5992,4471.0
2020-08-06 09:35:00,1714.97,1734.35,1714.97,1717.12,750.0,1693.5696,1712.7078,1693.5696,1695.6928,750.0
2020-08-06 09:40:00,1718.6,1732.0,1706.27,1711.0,1755.0,1697.1543,1710.3871,1684.9782,1689.6491,1755.0
2020-08-06 09:45:00,1719.92,1722.19,1700.73,1707.46,3200.0,1698.4578,1700.6995,1679.5073,1686.1533,3200.0
2020-08-06 09:50:00,1707.48,1716.5,1707.16,1716.48,2421.0,1686.1731,1695.0805,1685.8571,1695.0608,2421.0
2020-08-06 09:55:00,1716.25,1723.02,1708.21,1715.03,1470.0,1694.8336,1701.5191,1686.894,1693.6288,1470.0
2020-08-06 10:00:00,1715.0,1717.9,1715.0,1717.9,965.0,1693.5992,1696.463,1693.5992,1696.463,965.0
2020-08-06 10:05:00,1720.53,1720.8,1718.95,1720.8,700.0,1699.0602,1699.3268,1697.4999,1699.3268,700.0
2020-08-06 10:10:00,1724.94,1724.95,1719.0,1724.49,2250.0,1703.4152,1703.4251,1697.5493,1702.9708,2250.0
2020-08-06 10:15:00,1722.17,1722.17,1722.17,1722.17,100.0,1700.6798,1700.6798,1700.6798,1700.6798,100.0
2020-08-06 10:20:00,1725.22,1727.98,1723.52,1727.97,1300.0,1703.6917,1706.4173,1702.0129,1706.4074,1300.0
2020-08-06 10:25:00,1726.51,1727.66,1723.14,1725.85,600.0,1704.9656,1706.1012,1701.6376,1704.3138,600.0
2020-08-06 10:30:00,1728.98,1728.98,1727.1,1728.24,300.0,1707.4048,1707.4048,1705.5482,1706.674,300.0
2020-08-06 10:35:00,1729.0,1731.37,1727.49,1728.31,1400.0,1707.4245,1709.7649,1705.9334,1706.7431,1400.0
2020-08-06 10:40:00,1725.25,1726.22,1724.0,1724.96,500.0,1703.7213,1704.6792,1702.4869,1703.4349,500.0
2020-08-06 10:45:00,1720.15,1724.88,1716.99,1720.33,3700.0,1698.685,1703.3559,1695.5644,1698.8627,3700.0
2020-08-06 10:50:00,1717.03,1719.49,1717.03,1719.49,200.0,1695.6039,1698.0332,1695.6039,1698.0332,200.0
2020-08-06 10:55:00,1719.63,1721.98,1719.0,1720.81,1400.0,1698.1714,1700.4921,1697.5493,1699.3367,1400.0
2020-08-06 11:00:00,1720.81,1723.15,1720.81,1723.15,900.0,1699.3367,1701.6475,1699.3367,1701.6475,900.0
2020-08-06 11:05:00,1721.58,1723.15,1721.14,1722.53,1400.0,1700.0971,1701.6475,1699.6626,1701.0353,1400.0
2020-08-06 11:10:00,1721.12,1725.98,1720.53,1725.98,1226.0,1699.6429,1704.4422,1699.0602,1704.4422,1226.0
2020-08-06 11:15:00,1727.56,1729.95,1727.55,1729.12,600.0,1706.0025,1708.3627,1705.9926,1707.543,600.0
2020-08-06 11:20:00,1727.34,1729.98,1727.33,1727.49,300.0,1705.7852,1708.3923,1705.7754,1705.9334,300.0
2020-08-06 11:25:00,1725.0,1726.67,1722.14,1725.53,2100.0,1703.4744,1705.1236,1700.6501,1703.9978,2100.0
2020-08-06 11:30:00,1725.36,1728.37,1725.19,1726.13,500.0,1703.8299,1706.8024,1703.6621,1704.5903,500.0
2020-08-06 11:35:00,1729.48,1729.48,1727.33,1728.21,1000.0,1707.8985,1707.8985,1705.7754,1706.6444,1000.0
2020-08-06 11:40:00,1727.79,1729.51,1725.06,1729.51,1400.0,1706.2296,1707.9282,1703.5337,1707.9282,1400.0
2020-08-06 11:45:00,1728.67,1731.54,1728.15,1731.42,2160.0,1707.0986,1709.9328,1706.5851,1709.8143,2160.0
2020-08-06 11:50:00,1731.01,1731.01,1727.77,1728.19,1100.0,1709.4094,1709.4094,1706.2099,1706.6246,1100.0
2020-08-06 11:55:00,1727.43,1728.62,1727.42,1728.61,400.0,1705.8741,1707.0493,1705.8642,1707.0394,400.0
2020-08-06 12:00:00,1726.94,1727.93,1726.34,1727.93,900.0,1705.3902,1706.3679,1704.7977,1706.3679,900.0
2020-08-06 12:05:00,1727.0,1727.01,1727.0,1727.0,100.0,1705.4495,1705.4594,1705.4495,1705.4495,100.0
2020-08-06 12:10:00,1723.09,1723.16,1723.09,1723.15,400.0,1701.5883,1701.6574,1701.5883,1701.6475,400.0
2020-08-06 12:15:00,1722.61,1723.67,1722.61,1723.67,300.0,1701.1143,1702.161,1701.1143,1702.161,300.0
2020-08-06 12:20:00,1725.15,1725.74,1724.51,1724.98,903.0,1703.6226,1704.2052,1702.9906,1703.4547,903.0
2020-08-06 12:25:00,1724.09,1725.76,1723.04,1725.76,700.0,1702.5758,1704.225,1701.5389,1704.225,700.0
2020-08-06 12:30:00,1727.3,1727.3,1720.8,1721.49,1414.0,1705.7457,1705.7457,1699.3268,1700.0082,1414.0
2020-08-06 12:35:00,1720.0,1720.41,1718.88,1720.4,500.0,1698.5368,1698.9417,1697.4308,1698.9318,500.0
2020-08-06 12:40:00,1721.42,1721.95,1720.74,1721.4,400.0,1699.9391,1700.4625,1699.2676,1699.9194,400.0
2020-08-06 12:45:00,1721.45,1721.69,1721.15,1721.68,500.0,1699.9687,1700.2057,1699.6725,1700.1959,500.0
2020-08-06 12:50:00,1722.51,1723.51,1722.17,1722.51,700.0,1701.0155,1702.003,1700.6798,1701.0155,700.0
2020-08-06 12:55:00,1721.23,1721.23,1721.22,1721.23,100.0,1699.7515,1699.7515,1699.7416,1699.7515,100.0
2020-08-06 13:00:00,1723.62,1723.62,1723.61,1723.62,100.0,1702.1117,1702.1117,1702.1018,1702.1117,100.0
2020-08-06 13:05:00,1723.19,1723.19,1723.18,1723.19,200.0,1701.687,1701.687,1701.6771,1701.687,200.0
2020-08-06 13:10:00,1723.19,1723.19,1723.19,1723.19,0.0,1701.687,1701.687,1701.687,1701.687,0.0
2020-08-06 13:15:00,1723.38,1723.38,1722.6,1722.61,200.0,1701.8747,1701.8747,1701.1044,1701.1143,200.0
2020-08-06 13:20:00,1722.62,1723.61,1722.18,1722.18,611.0,1701.1241,1702.1018,1700.6896,1700.6896,611.0
2020-08-06 13:25:00,1723.57,1725.86,1723.57,1725.19,981.0,1702.0623,1704.3237,1702.0623,1703.6621,981.0
2020-08-06 13:30:00,1724.61,1727.28,1724.61,1727.28,700.0,1703.0893,1705.726,1703.0893,1705.726,700.0
2020-08-06 13:35:00,1727.65,1728.2,1724.39,1724.91,1949.0,1706.0914,1706.6345,1702.872,1703.3856,1949.0
2020-08-06 13:40:00,1723.99,1725.02,1723.63,1724.04,1375.0,1702.477,1703.4942,1702.1215,1702.5264,1375.0
2020-08-06 13:45:00,1723.75,1725.23,1720.56,1723.58,3365.0,1702.24,1703.7016,1699.0898,1702.0722,3365.0
2020-08-06 13:50:00,1723.65,1725.8,1722.97,1724.78,1850.0,1702.1413,1704.2645,1701.4698,1703.2572,1850.0
2020-08-06 13:55:00,1725.52,1725.91,1722.92,1722.93,2308.0,1703.9879,1704.3731,1701.4204,1701.4303,2308.0
2020-08-06 14:00:00,1722.93,1749.39,1722.92,1745.0,5945.0,1701.4303,1727.5601,1701.4204,1723.2249,5945.0
2020-08-06 14:05:00,1742.67,1749.04,1739.37,1741.34,3220.0,1720.9239,1727.2145,1717.6651,1719.6105,3220.0
2020-08-06 14:10:00,1743.0,1749.4,1742.93,1746.0,5626.0,1721.2498,1727.57,1721.1807,1724.2124,5626.0
2020-08-06 14:15:00,1747.79,1765.0,1747.78,1760.83,3818.0,1725.9801,1742.9753,1725.9702,1738.8573,3818.0
2020-08-06 14:20:00,1759.59,1765.98,1754.25,1757.83,3411.0,1737.6328,1743.9431,1732.3594,1735.8948,3411.0
2020-08-06 14:25:00,1753.63,1757.36,1750.5,1750.5,1515.0,1731.7472,1735.4306,1728.6562,1728.6562,1515.0
2020-08-06 14:30:00,1753.34,1754.18,1750.0,1750.0,3777.0,1731.4608,1732.2903,1728.1625,1728.1625,3777.0
2020-08-06 14:35:00,1749.99,1751.01,1747.85,1748.87,900.0,1728.1526,1729.1599,1726.0393,1727.0466,900.0
2020-08-06 14:40:00,1749.3,1752.11,1749.22,1749.23,7397.0,1727.4712,1730.2461,1727.3922,1727.4021,7397.0
2020-08-06 14:45:00,1748.5,1749.5,1748.0,1748.0,1793.0,1726.6812,1727.6687,1726.1874,1726.1874,1793.0
2020-08-06 14:50:00,1747.0,1749.75,1746.99,1748.13,600.0,1725.1999,1727.9156,1725.19,1726.3158,600.0
2020-08-06 14:55:00,1748.12,1748.13,1743.63,1743.78,1700.0,1726.3059,1726.3158,1721.872,1722.0201,1700.0
2020-08-06 15:00:00,1744.06,1744.08,1735.55,1738.63,13256.0,1722.2966,1722.3163,1713.8928,1716.9344,13256.0
2020-08-06 15:05:00,1740.81,1746.69,1740.81,1745.07,6393.0,1719.0872,1724.8938,1719.0872,1723.294,6393.0
2020-08-06 15:10:00,1744.37,1744.37,1742.66,1743.53,1111.0,1722.6027,1722.6027,1720.9141,1721.7732,1111.0
2020-08-06 15:15:00,1743.53,1748.59,1740.96,1742.82,4000.0,1721.7732,1726.7701,1719.2353,1721.0721,4000.0
2020-08-06 15:20:00,1742.83,1742.83,1742.83,1742.83,100.0,1721.0819,1721.0819,1721.0819,1721.0819,100.0
2020-08-06 15:25:00,1742.49,1748.32,1742.49,1747.01,3200.0,1720.7462,1726.5034,1720.7462,1725.2098,3200.0
2020-08-06 15:30:00,1747.0,1749.0,1746.09,1748.14,3000.0,1725.1999,1727.175,1724.3013,1726.3257,3000.0
2020-08-06 15:35:00,1748.38,1757.13,1748.0,1754.49,4057.0,1726.5627,1735.2035,1726.1874,1732.5964,4057.0
2020-08-06 15:40:00,1753.0,1753.0,1749.38,1750.65,700.0,1731.125,1731.125,1727.5502,1728.8044,700.0
2020-08-06 15:45:00,1751.5,1752.47,1745.3,1746.64,4551.0,1729.6438,1730.6017,1723.5211,1724.8444,4551.0
2020-08-06 15:50:00,1746.48,1750.0,1745.04,1747.31,3579.0,1724.6864,1728.1625,1723.2644,1725.506,3579.0
2020-08-06 15:55:00,1747.65,1753.16,1746.34,1749.01,10375.0,1725.8418,1731.283,1724.5481,1727.1848,10375.0
2020-08-07 09:30:00,1813.4,1821.45,1790.02,1802.81,18490.0,1790.7713,1798.7209,1767.6831,1780.3135,18490.0
2020-08-07 09:35:00,1802.44,1805.6,1761.61,1764.71,18040.0,1779.9481,1783.0687,1739.6276,1742.6889,18040.0
2020-08-07 09:40:00,1760.78,1761.84,1742.0,1753.15,10972.0,1738.808,1739.8547,1720.2623,1731.2732,10972.0
2020-08-07 09:45:00,1748.9,1761.88,1745.02,1761.88,6200.0,1727.0762,1739.8942,1723.2446,1739.8942,6200.0
2020-08-07 09:50:00,1761.94,1773.27,1761.59,1772.85,22025.0,1739.9535,1751.1421,1739.6078,1750.7273,22025.0
2020-08-07 09:55:00,1770.3,1789.47,1768.24,1782.39,17711.0,1748.2092,1767.1399,1746.1749,1760.1483,17711.0
2020-08-07 10:00:00,1784.41,1790.9,1780.46,1790.21,5100.0,1762.1431,1768.5521,1758.2424,1767.8707,5100.0
2020-08-07 10:05:00,1790.9,1799.58,1783.07,1795.27,5200.0,1768.5521,1777.1238,1760.8198,1772.8676,5200.0
2020-08-07 10:10:00,1795.25,1797.99,1783.4,1783.4,10513.0,1772.8478,1775.5536,1761.1457,1761.1457,10513.0
2020-08-07 10:15:00,1783.23,1798.82,1773.76,1784.48,14009.0,1760.9778,1776.3733,1751.626,1762.2122,14009.0
2020-08-07 10:20:00,1780.0,1785.0,1776.78,1783.73,8275.0,1757.7881,1762.7257,1754.6083,1761.4716,8275.0
2020-08-07 10:25:00,1779.77,1783.86,1775.0,1783.86,2950.0,1757.561,1761.5999,1752.8505,1761.5999,2950.0
2020-08-07 10:30:00,1782.69,1782.86,1778.41,1781.62,1200.0,1760.4445,1760.6124,1756.218,1759.3879,1200.0
2020-08-07 10:35:00,1777.15,1777.97,1773.62,1773.67,700.0,1754.9737,1755.7834,1751.4877,1751.5371,700.0
2020-08-07 10:40:00,1775.66,1780.1,1775.27,1778.81,1400.0,1753.5023,1757.8869,1753.1171,1756.613,1400.0
2020-08-07 10:45:00,1773.24,1780.73,1773.24,1775.84,1500.0,1751.1125,1758.509,1751.1125,1753.68,1500.0
2020-08-07 10:50:00,1778.85,1782.73,1778.85,1779.95,900.0,1756.6525,1760.484,1756.6525,1757.7387,900.0
2020-08-07 10:55:00,1777.29,1782.9,1777.29,1779.57,4010.0,1755.1119,1760.6519,1755.1119,1757.3635,4010.0
2020-08-07 11:00:00,1781.45,1782.52,1777.23,1780.96,1500.0,1759.22,1760.2767,1755.0527,1758.7361,1500.0
2020-08-07 11:05:00,1780.57,1783.19,1779.19,1781.46,7125.0,1758.351,1760.9383,1756.9882,1759.2299,7125.0
2020-08-07 11:10:00,1782.28,1786.91,1780.0,1785.05,3684.0,1760.0397,1764.6119,1757.7881,1762.7751,3684.0
2020-08-07 11:15:00,1785.09,1786.03,1780.02,1783.0,2300.0,1762.8146,1763.7429,1757.8079,1760.7507,2300.0
2020-08-07 11:20:00,1780.02,1784.73,1775.39,1778.81,2350.0,1757.8079,1762.4591,1753.2356,1756.613,2350.0
2020-08-07 11:25:00,1778.6,1781.0,1770.0,1770.0,2143.0,1756.4056,1758.7756,1747.9129,1747.9129,2143.0
2020-08-07 11:30:00,1774.59,1778.58,1772.21,1778.22,4484.0,1752.4456,1756.3858,1750.0953,1756.0303,4484.0
2020-08-07 11:35:00,1778.58,1781.47,1773.67,1776.01,1000.0,1756.3858,1759.2398,1751.5371,1753.8479,1000.0
2020-08-07 11:40:00,1777.04,1778.49,1771.87,1776.9,3613.0,1754.8651,1756.297,1749.7596,1754.7268,3613.0
2020-08-07 11:45:00,1776.9,1776.9,1776.9,1776.9,0.0,1754.7268,1754.7268,1754.7268,1754.7268,0.0
2020-08-07 11:50:00,1771.01,1771.93,1761.73,1761.73,1410.0,1748.9103,1749.8188,1739.7461,1739.7461,1410.0
2020-08-07 11:55:00,1764.45,1764.46,1762.5,1762.5,700.0,1742.4322,1742.442,1740.5065,1740.5065,700.0
2020-08-07 12:00:00,1760.2,1762.72,1752.86,1752.87,1500.0,1738.2352,1740.7237,1730.9868,1730.9967,1500.0
2020-08-07 12:05:00,1751.98,1754.32,1748.02,1748.02,1417.0,1730.1178,1732.4286,1726.2072,1726.2072,1417.0
2020-08-07 12:10:00,1752.07,1755.14,1752.06,1755.13,3123.0,1730.2066,1733.2383,1730.1968,1733.2285,3123.0
2020-08-07 12:15:00,1755.94,1761.57,1755.94,1759.88,1376.0,1734.0284,1739.5881,1734.0284,1737.9192,1376.0
2020-08-07 12:20:00,1754.98,1761.0,1754.98,1760.04,1086.0,1733.0803,1739.0252,1733.0803,1738.0772,1086.0
2020-08-07 12:25:00,1760.04,1762.21,1760.0,1762.0,987.0,1738.0772,1740.2201,1738.0377,1740.0127,987.0
2020-08-07 12:30:00,1761.5,1761.5,1761.5,1761.5,1152.0,1739.519,1739.519,1739.519,1739.519,1152.0
2020-08-07 12:35:00,1760.61,1760.62,1760.61,1760.61,300.0,1738.6401,1738.65,1738.6401,1738.6401,300.0
2020-08-07 12:40:00,1760.97,1763.19,1760.0,1761.45,1430.0,1738.9956,1741.1879,1738.0377,1739.4696,1430.0
2020-08-07 12:45:00,1759.8,1759.8,1759.8,1759.8,100.0,1737.8402,1737.8402,1737.8402,1737.8402,100.0
2020-08-07 12:50:00,1758.45,1760.0,1758.45,1758.56,2800.0,1736.507,1738.0377,1736.507,1736.6157,2800.0
2020-08-07 12:55:00,1759.79,1759.79,1759.78,1759.79,100.0,1737.8303,1737.8303,1737.8204,1737.8303,100.0
2020-08-07 13:00:00,1758.22,1758.61,1754.45,1756.66,1600.0,1736.2799,1736.665,1732.5569,1734.7394,1600.0
2020-08-07 13:05:00,1756.66,1756.66,1754.81,1754.82,200.0,1734.7394,1734.7394,1732.9125,1732.9223,200.0
2020-08-07 13:10:00,1753.1,1757.0,1753.1,1757.0,700.0,1731.2238,1735.0751,1731.2238,1735.0751,700.0
2020-08-07 13:15:00,1757.5,1757.5,1754.78,1755.92,700.0,1735.5689,1735.5689,1732.8828,1734.0086,700.0
2020-08-07 13:20:00,1757.03,1758.0,1754.27,1757.5,2632.0,1735.1047,1736.0626,1732.3792,1735.5689,2632.0
2020-08-07 13:25:00,1757.5,1757.5,1757.5,1757.5,0.0,1735.5689,1735.5689,1735.5689,1735.5689,0.0
2020-08-07 13:30:00,1759.27,1759.27,1757.86,1758.83,607.0,1737.3168,1737.3168,1735.9244,1736.8823,607.0
2020-08-07 13:35:00,1759.12,1763.05,1759.11,1762.35,1389.0,1737.1687,1741.0496,1737.1588,1740.3584,1389.0
2020-08-07 13:40:00,1762.35,1762.35,1762.35,1762.35,0.0,1740.3584,1740.3584,1740.3584,1740.3584,0.0
2020-08-07 13:45:00,1760.21,1760.22,1754.96,1755.27,700.0,1738.2451,1738.2549,1733.0606,1733.3667,700.0
2020-08-07 13:50:00,1750.0,1750.25,1750.0,1750.1,400.0,1728.1625,1728.4094,1728.1625,1728.2612,400.0
2020-08-07 13:55:00,1749.5,1749.9,1749.32,1749.32,300.0,1727.6687,1728.0637,1727.491,1727.491,300.0
2020-08-07 14:00:00,1749.36,1751.23,1749.36,1751.23,600.0,1727.5305,1729.3771,1727.5305,1729.3771,600.0
2020-08-07 14:05:00,1751.23,1751.23,1748.0,1748.09,300.0,1729.3771,1729.3771,1726.1874,1726.2763,300.0
2020-08-07 14:10:00,1749.82,1751.79,1748.84,1751.79,500.0,1727.9847,1729.9301,1727.0169,1729.9301,500.0
2020-08-07 14:15:00,1751.79,1752.35,1751.78,1752.18,400.0,1729.9301,1730.4831,1729.9203,1730.3153,400.0
2020-08-07 14:20:00,1752.18,1752.18,1752.18,1752.18,0.0,1730.3153,1730.3153,1730.3153,1730.3153,0.0
2020-08-07 14:25:00,1751.79,1752.27,1751.78,1752.27,200.0,1729.9301,1730.4041,1729.9203,1730.4041,200.0
2020-08-07 14:30:00,1750.0,1752.91,1750.0,1752.64,700.0,1728.1625,1731.0362,1728.1625,1730.7695,700.0
2020-08-07 14:35:00,1754.34,1754.37,1754.03,1754.36,404.0,1732.4483,1732.4779,1732.1422,1732.4681,404.0
2020-08-07 14:40:00,1754.27,1754.27,1753.85,1753.86,200.0,1732.3792,1732.3792,1731.9644,1731.9743,200.0
2020-08-07 14:45:00,1751.37,1751.68,1751.37,1751.68,200.0,1729.5154,1729.8215,1729.5154,1729.8215,200.0
2020-08-07 14:50:00,1752.15,1754.54,1752.15,1754.54,300.0,1730.2856,1732.6458,1730.2856,1732.6458,300.0
2020-08-07 14:55:00,1754.54,1754.54,1754.54,1754.54,0.0,1732.6458,1732.6458,1732.6458,1732.6458,0.0
2020-08-07 15:00:00,1746.22,1752.73,1746.22,1752.73,1400.0,1724.4296,1730.8584,1724.4296,1730.8584,1400.0
2020-08-07 15:05:00,1753.2,1753.2,1750.81,1751.07,1305.0,1731.3225,1731.3225,1728.9624,1729.2191,1305.0
2020-08-07 15:10:00,1747.43,1750.04,1747.43,1750.04,500.0,1725.6245,1728.202,1725.6245,1728.202,500.0
2020-08-07 15:15:00,1747.3,1752.71,1747.29,1752.26,738.0,1725.4962,1730.8387,1725.4863,1730.3943,738.0
2020-08-07 15:20:00,1753.41,1755.42,1751.81,1755.42,2300.0,1731.5299,1733.5148,1729.9499,1733.5148,2300.0
2020-08-07 15:25:00,1754.19,1754.19,1749.4,1749.4,1557.0,1732.3002,1732.3002,1727.57,1727.57,1557.0
2020-08-07 15:30:00,1746.74,1750.44,1746.74,1750.44,500.0,1724.9432,1728.597,1724.9432,1728.597,500.0
2020-08-07 15:35:00,1751.36,1754.64,1750.36,1754.64,1200.0,1729.5055,1732.7446,1728.518,1732.7446,1200.0
2020-08-07 15:40:00,1753.39,1753.42,1746.37,1748.27,4277.0,1731.5102,1731.5398,1724.5778,1726.4541,4277.0
2020-08-07 15:45:00,1749.0,1755.1,1748.99,1752.41,8976.0,1727.175,1733.1988,1727.1651,1730.5424,8976.0
2020-08-07 15:50:00,1755.46,1755.46,1748.74,1753.88,4597.0,1733.5543,1733.5543,1726.9182,1731.9941,4597.0
2020-08-07 15:55:00,1752.64,1754.4,1750.11,1752.0,14090.0,1730.7695,1732.5076,1728.2711,1730.1375,14090.0
2020-08-10 09:30:00,1760.0,1769.96,1750.01,1769.96,4343.0,1738.0377,1747.8734,1728.1723,1747.8734,4343.0
2020-08-10 09:35:00,1770.0,1773.5,1761.56,1761.57,7800.0,1747.9129,1751.3692,1739.5782,1739.5881,7800.0
2020-08-10 09:40:00,1758.82,1766.27,1757.43,1766.26,2900.0,1736.8724,1744.2294,1735.4998,1744.2196,2900.0
2020-08-10 09:45:00,1765.05,1765.05,1758.41,1760.3,1550.0,1743.0247,1743.0247,1736.4675,1738.3339,1550.0
2020-08-10 09:50:00,1760.13,1760.7,1756.36,1756.37,1028.0,1738.1661,1738.729,1734.4431,1734.453,1028.0
2020-08-10 09:55:00,1755.0,1755.01,1745.94,1747.49,3200.0,1733.1001,1733.11,1724.1531,1725.6838,3200.0
2020-08-10 10:00:00,1746.24,1746.79,1740.0,1740.0,2872.0,1724.4494,1724.9925,1718.2873,1718.2873,2872.0
2020-08-10 10:05:00,1733.01,1735.03,1731.04,1732.71,3588.0,1711.3845,1713.3793,1709.4391,1711.0882,3588.0
2020-08-10 10:10:00,1732.71,1740.62,1732.7,1739.11,3427.0,1711.0882,1718.8995,1711.0784,1717.4084,3427.0
2020-08-10 10:15:00,1742.22,1742.23,1733.21,1738.31,7553.0,1720.4796,1720.4894,1711.582,1716.6183,7553.0
2020-08-10 10:20:00,1737.73,1744.21,1737.73,1744.21,1200.0,1716.0456,1722.4447,1716.0456,1722.4447,1200.0
2020-08-10 10:25:00,1741.83,1743.47,1741.83,1742.41,500.0,1720.0944,1721.714,1720.0944,1720.6672,500.0
2020-08-10 10:30:00,1742.36,1743.46,1742.35,1743.43,2300.0,1720.6178,1721.7041,1720.6079,1721.6745,2300.0
2020-08-10 10:35:00,1744.02,1752.07,1743.12,1749.63,4706.0,1722.2571,1730.2066,1721.3683,1727.7971,4706.0
2020-08-10 10:40:00,1747.84,1747.84,1744.4,1744.4,822.0,1726.0294,1726.0294,1722.6324,1722.6324,822.0
2020-08-10 10:45:00,1745.46,1746.57,1738.56,1740.6,4000.0,1723.6791,1724.7753,1716.8652,1718.8798,4000.0
2020-08-10 10:50:00,1738.46,1743.29,1738.21,1740.25,2453.0,1716.7665,1721.5362,1716.5196,1718.5341,2453.0
2020-08-10 10:55:00,1742.15,1742.15,1732.11,1732.11,1712.0,1720.4104,1720.4104,1710.4957,1710.4957,1712.0
2020-08-10 11:00:00,1733.15,1738.74,1733.12,1736.81,800.0,1711.5227,1717.043,1711.4931,1715.1371,800.0
2020-08-10 11:05:00,1735.59,1740.58,1735.12,1740.58,1600.0,1713.9323,1718.86,1713.4682,1718.86,1600.0
2020-08-10 11:10:00,1740.58,1745.51,1740.21,1745.51,800.0,1718.86,1723.7285,1718.4946,1723.7285,800.0
2020-08-10 11:15:00,1744.59,1748.82,1743.66,1748.35,2411.0,1722.82,1726.9972,1721.9016,1726.5331,2411.0
2020-08-10 11:20:00,1747.47,1748.82,1745.44,1748.43,1300.0,1725.664,1726.9972,1723.6594,1726.6121,1300.0
2020-08-10 11:25:00,1749.9,1757.9,1749.9,1754.13,3600.0,1728.0637,1735.9639,1728.0637,1732.2409,3600.0
2020-08-10 11:30:00,1755.08,1757.73,1755.08,1757.72,900.0,1733.1791,1735.796,1733.1791,1735.7861,900.0
2020-08-10 11:35:00,1761.43,1761.44,1755.5,1755.79,1800.0,1739.4498,1739.4597,1733.5938,1733.8802,1800.0
2020-08-10 11:40:00,1756.55,1759.67,1756.21,1757.75,800.0,1734.6307,1737.7118,1734.295,1735.8158,800.0
2020-08-10 11:45:00,1757.75,1760.63,1757.75,1758.23,2500.0,1735.8158,1738.6598,1735.8158,1736.2898,2500.0
2020-08-10 11:50:00,1763.96,1763.97,1763.96,1763.96,200.0,1741.9483,1741.9581,1741.9483,1741.9483,200.0
2020-08-10 11:55:00,1762.26,1765.87,1762.26,1765.87,300.0,1740.2695,1743.8344,1740.2695,1743.8344,300.0
2020-08-10 12:00:00,1769.26,1770.71,1767.04,1770.11,1664.0,1747.1821,1748.614,1744.9898,1748.0215,1664.0
2020-08-10 12:05:00,1770.11,1775.2,1770.11,1775.2,3252.0,1748.0215,1753.048,1748.0215,1753.048,3252.0
2020-08-10 12:10:00,1775.2,1776.97,1773.86,1773.88,2100.0,1753.048,1754.7959,1751.7247,1751.7445,2100.0
2020-08-10 12:15:00,1774.12,1778.73,1774.12,1777.78,4061.0,1751.9815,1756.534,1751.9815,1755.5958,4061.0
2020-08-10 12:20:00,1777.85,1781.35,1777.72,1781.34,9881.0,1755.6649,1759.1213,1755.5366,1759.1114,9881.0
2020-08-10 12:25:00,1781.37,1783.35,1781.12,1782.0,2944.0,1759.141,1761.0963,1758.8941,1759.7632,2944.0
2020-08-10 12:30:00,1779.03,1779.79,1779.03,1779.79,1200.0,1756.8302,1757.5807,1756.8302,1757.5807,1200.0
2020-08-10 12:35:00,1780.07,1783.77,1780.07,1781.89,1500.0,1757.8572,1761.5111,1757.8572,1759.6545,1500.0
2020-08-10 12:40:00,1781.72,1784.48,1781.72,1784.48,2246.0,1759.4867,1762.2122,1759.4867,1762.2122,2246.0
2020-08-10 12:45:00,1782.36,1785.89,1781.37,1781.37,11412.0,1760.1187,1763.6046,1759.141,1759.141,11412.0
2020-08-10 12:50:00,1782.14,1782.25,1781.15,1782.23,1732.0,1759.9014,1760.01,1758.9238,1759.9903,1732.0
2020-08-10 12:55:00,1781.24,1781.25,1781.24,1781.24,100.0,1759.0126,1759.0225,1759.0126,1759.0126,100.0
2020-08-10 13:00:00,1784.97,1784.97,1784.75,1784.76,200.0,1762.6961,1762.6961,1762.4788,1762.4887,200.0
2020-08-10 13:05:00,1782.61,1784.67,1782.61,1784.66,300.0,1760.3655,1762.3998,1760.3655,1762.39,300.0
2020-08-10 13:10:00,1783.33,1785.83,1780.8,1780.8,914.0,1761.0766,1763.5454,1758.5781,1758.5781,914.0
2020-08-10 13:15:00,1781.61,1781.61,1780.86,1780.86,300.0,1759.378,1759.378,1758.6374,1758.6374,300.0
2020-08-10 13:20:00,1779.59,1779.59,1776.74,1779.06,700.0,1757.3832,1757.3832,1754.5688,1756.8598,700.0
2020-08-10 13:25:00,1779.73,1779.74,1776.86,1777.24,1340.0,1757.5215,1757.5314,1754.6873,1755.0626,1340.0
2020-08-10 13:30:00,1776.87,1776.88,1775.75,1776.72,830.0,1754.6972,1754.707,1753.5911,1754.549,830.0
2020-08-10 13:35:00,1777.6,1777.82,1774.89,1775.19,900.0,1755.4181,1755.6353,1752.7419,1753.0381,900.0
2020-08-10 13:40:00,1774.4,1774.4,1774.39,1774.39,500.0,1752.258,1752.258,1752.2481,1752.2481,500.0
2020-08-10 13:45:00,1773.34,1773.48,1772.0,1772.0,750.0,1751.2112,1751.3495,1749.8879,1749.8879,750.0
2020-08-10 13:50:00,1771.51,1771.51,1771.16,1771.17,285.0,1749.4041,1749.4041,1749.0584,1749.0683,285.0
2020-08-10 13:55:00,1770.84,1770.85,1769.38,1770.73,700.0,1748.7424,1748.7523,1747.3006,1748.6338,700.0
2020-08-10 14:00:00,1771.69,1773.15,1771.68,1773.05,840.0,1749.5818,1751.0236,1749.5719,1750.9248,840.0
2020-08-10 14:05:00,1771.9,1772.32,1769.71,1772.32,576.0,1749.7892,1750.204,1747.6265,1750.204,576.0
2020-08-10 14:10:00,1770.85,1770.85,1770.58,1770.59,700.0,1748.7523,1748.7523,1748.4857,1748.4955,700.0
2020-08-10 14:15:00,1770.97,1771.21,1769.41,1771.21,800.0,1748.8708,1749.1078,1747.3303,1749.1078,800.0
2020-08-10 14:20:00,1771.65,1771.65,1771.65,1771.65,100.0,1749.5423,1749.5423,1749.5423,1749.5423,100.0
2020-08-10 14:25:00,1769.54,1770.55,1769.53,1770.55,200.0,1747.4586,1748.456,1747.4488,1748.456,200.0
2020-08-10 14:30:00,1770.3,1770.3,1770.3,1770.3,100.0,1748.2092,1748.2092,1748.2092,1748.2092,100.0
2020-08-10 14:35:00,1770.21,1770.85,1770.2,1770.29,300.0,1748.1203,1748.7523,1748.1104,1748.1993,300.0
2020-08-10 14:40:00,1769.5,1769.5,1768.78,1768.79,300.0,1747.4191,1747.4191,1746.7081,1746.718,300.0
2020-08-10 14:45:00,1767.18,1768.2,1767.18,1768.2,500.0,1745.1281,1746.1354,1745.1281,1746.1354,500.0
2020-08-10 14:50:00,1770.37,1770.37,1768.62,1770.07,500.0,1748.2783,1748.2783,1746.5501,1747.982,500.0
2020-08-10 14:55:00,1770.27,1771.19,1768.99,1770.0,600.0,1748.1795,1749.0881,1746.9155,1747.9129,600.0
2020-08-10 15:00:00,1768.14,1770.27,1768.14,1770.27,400.0,1746.0761,1748.1795,1746.0761,1748.1795,400.0
2020-08-10 15:05:00,1770.89,1771.58,1769.38,1769.92,3217.0,1748.7918,1749.4732,1747.3006,1747.8339,3217.0
2020-08-10 15:10:00,1770.51,1770.51,1769.92,1769.92,600.0,1748.4165,1748.4165,1747.8339,1747.8339,600.0
2020-08-10 15:15:00,1768.63,1769.16,1765.97,1768.46,1100.0,1746.56,1747.0834,1743.9332,1746.3921,1100.0
2020-08-10 15:20:00,1767.69,1767.7,1764.21,1765.54,500.0,1745.6317,1745.6416,1742.1952,1743.5086,500.0
2020-08-10 15:25:00,1764.62,1767.07,1762.29,1765.87,1500.0,1742.6,1745.0195,1740.2991,1743.8344,1500.0
2020-08-10 15:30:00,1767.73,1767.74,1763.55,1766.46,7200.0,1745.6712,1745.6811,1741.5434,1744.4171,7200.0
2020-08-10 15:35:00,1766.46,1770.32,1764.78,1770.31,6700.0,1744.4171,1748.2289,1742.758,1748.219,6700.0
2020-08-10 15:40:00,1773.68,1773.79,1771.05,1772.76,2200.0,1751.547,1751.6556,1748.9498,1750.6385,2200.0
2020-08-10 15:45:00,1773.45,1773.9,1764.31,1764.5,3800.0,1751.3199,1751.7642,1742.2939,1742.4815,3800.0
2020-08-10 15:50:00,1762.49,1773.08,1762.49,1773.05,2164.0,1740.4966,1750.9545,1740.4966,1750.9248,2164.0
2020-08-10 15:55:00,1771.17,1772.05,1768.51,1771.19,3798.0,1749.0683,1749.9373,1746.4415,1749.0881,3798.0
2020-08-11 09:30:00,1811.01,1822.0,1800.01,1821.79,20404.0,1788.4112,1799.264,1777.5484,1799.0566,20404.0
2020-08-11 09:35:00,1824.45,1829.35,1817.62,1819.62,7912.0,1801.6834,1806.5223,1794.9387,1796.9137,7912.0
2020-08-11 09:40:00,1822.19,1836.0,1819.01,1833.31,10081.0,1799.4516,1813.0893,1796.3113,1810.4329,10081.0
2020-08-11 09:45:00,1831.5,1840.0,1829.79,1837.0,7529.0,1808.6455,1817.0394,1806.9568,1814.0768,7529.0
2020-08-11 09:50:00,1836.79,1838.06,1826.7,1826.7,6204.0,1813.8695,1815.1236,1803.9054,1803.9054,6204.0
2020-08-11 09:55:00,1828.19,1831.19,1825.37,1827.74,3366.0,1805.3768,1808.3393,1802.592,1804.9324,3366.0
2020-08-11 10:00:00,1829.0,1831.93,1823.61,1823.61,6529.0,1806.1767,1809.0701,1800.8539,1800.8539,6529.0
2020-08-11 10:05:00,1820.35,1820.35,1812.01,1815.44,3401.0,1797.6346,1797.6346,1789.3987,1792.7859,3401.0
2020-08-11 10:10:00,1815.49,1817.83,1805.23,1810.56,2200.0,1792.8353,1795.1461,1782.7033,1787.9668,2200.0
2020-08-11 10:15:00,1812.99,1820.0,1811.0,1820.0,2000.0,1790.3664,1797.289,1788.4013,1797.289,2000.0
2020-08-11 10:20:00,1818.15,1822.03,1816.0,1822.02,1700.0,1795.4621,1799.2936,1793.3389,1799.2838,1700.0
2020-08-11 10:25:00,1821.18,1822.49,1818.11,1821.85,3954.0,1798.4542,1799.7479,1795.4226,1799.1159,3954.0
2020-08-11 10:30:00,1822.17,1822.17,1819.72,1821.35,1500.0,1799.4319,1799.4319,1797.0125,1798.6221,1500.0
2020-08-11 10:35:00,1821.35,1827.2,1821.26,1827.11,5296.0,1798.6221,1804.3991,1798.5332,1804.3102,5296.0
2020-08-11 10:40:00,1827.11,1829.21,1826.85,1829.21,1400.0,1804.3102,1806.384,1804.0535,1806.384,1400.0
2020-08-11 10:45:00,1830.88,1832.5,1828.63,1828.63,2000.0,1808.0332,1809.633,1805.8113,1805.8113,2000.0
2020-08-11 10:50:00,1831.05,1834.57,1830.56,1834.56,2952.0,1808.2011,1811.6772,1807.7172,1811.6673,2952.0
2020-08-11 10:55:00,1834.79,1843.44,1834.79,1840.9,6050.0,1811.8944,1820.4365,1811.8944,1817.9282,6050.0
2020-08-11 11:00:00,1843.21,1843.46,1839.23,1843.46,3565.0,1820.2093,1820.4562,1816.279,1820.4562,3565.0
2020-08-11 11:05:00,1842.76,1843.59,1841.58,1843.59,3383.0,1819.765,1820.5846,1818.5997,1820.5846,3383.0
2020-08-11 11:10:00,1843.98,1846.48,1842.51,1843.64,2523.0,1820.9697,1823.4385,1819.5181,1820.634,2523.0
2020-08-11 11:15:00,1841.88,1843.5,1840.96,1843.15,1810.0,1818.8959,1820.4957,1817.9874,1820.1501,1810.0
2020-08-11 11:20:00,1842.7,1847.42,1842.69,1846.74,1700.0,1819.7057,1824.3668,1819.6958,1823.6953,1700.0
2020-08-11 11:25:00,1846.54,1846.54,1843.13,1843.13,550.0,1823.4978,1823.4978,1820.1303,1820.1303,550.0
2020-08-11 11:30:00,1842.98,1845.09,1842.7,1843.12,1200.0,1819.9822,1822.0659,1819.7057,1820.1205,1200.0
2020-08-11 11:35:00,1842.03,1842.69,1833.6,1834.92,2347.0,1819.0441,1819.6958,1810.7193,1812.0228,2347.0
2020-08-11 11:40:00,1836.0,1837.0,1834.43,1834.71,1265.0,1813.0893,1814.0768,1811.5389,1811.8154,1265.0
2020-08-11 11:45:00,1834.55,1834.55,1832.65,1833.5,600.0,1811.6574,1811.6574,1809.7811,1810.6205,600.0
2020-08-11 11:50:00,1833.51,1833.99,1828.89,1828.89,4300.0,1810.6304,1811.1044,1806.068,1806.068,4300.0
2020-08-11 11:55:00,1828.7,1828.71,1827.99,1828.35,400.0,1805.8804,1805.8903,1805.1793,1805.5348,400.0
2020-08-11 12:00:00,1830.84,1835.21,1825.87,1826.47,4400.0,1807.9937,1812.3092,1803.0857,1803.6782,4400.0
2020-08-11 12:05:00,1825.84,1830.3,1825.66,1828.2,1443.0,1803.0561,1807.4604,1802.8783,1805.3866,1443.0
2020-08-11 12:10:00,1828.86,1829.26,1828.85,1829.26,300.0,1806.0384,1806.4334,1806.0285,1806.4334,300.0
2020-08-11 12:15:00,1830.34,1831.34,1829.17,1831.33,900.0,1807.4999,1808.4875,1806.3445,1808.4776,900.0
2020-08-11 12:20:00,1831.33,1833.2,1830.53,1833.2,400.0,1808.4776,1810.3243,1807.6876,1810.3243,400.0
2020-08-11 12:25:00,1831.13,1833.38,1829.48,1831.83,2589.0,1808.2801,1810.502,1806.6507,1808.9714,2589.0
2020-08-11 12:30:00,1832.42,1832.79,1830.71,1830.83,2036.0,1809.554,1809.9194,1807.8653,1807.9838,2036.0
2020-08-11 12:35:00,1829.18,1829.18,1825.85,1826.43,1000.0,1806.3544,1806.3544,1803.066,1803.6387,1000.0
2020-08-11 12:40:00,1827.84,1828.59,1825.27,1826.02,1300.0,1805.0311,1805.7718,1802.4932,1803.2339,1300.0
2020-08-11 12:45:00,1828.9,1828.91,1826.99,1827.0,400.0,1806.0779,1806.0878,1804.1917,1804.2016,400.0
2020-08-11 12:50:00,1826.38,1829.22,1826.38,1829.22,1491.0,1803.5894,1806.3939,1803.5894,1806.3939,1491.0
2020-08-11 12:55:00,1829.32,1829.32,1822.95,1825.84,2430.0,1806.4927,1806.4927,1800.2022,1803.0561,2430.0
2020-08-11 13:00:00,1825.53,1828.27,1820.99,1821.0,3608.0,1802.75,1805.4558,1798.2666,1798.2765,3608.0
2020-08-11 13:05:00,1820.26,1820.75,1817.9,1820.75,2000.0,1797.5457,1798.0296,1795.2152,1798.0296,2000.0
2020-08-11 13:10:00,1819.44,1822.0,1819.26,1822.0,860.0,1796.736,1799.264,1796.5582,1799.264,860.0
2020-08-11 13:15:00,1821.57,1823.53,1821.57,1823.53,300.0,1798.8394,1800.7749,1798.8394,1800.7749,300.0
2020-08-11 13:20:00,1822.84,1824.32,1822.55,1822.97,1400.0,1800.0935,1801.5551,1799.8072,1800.2219,1400.0
2020-08-11 13:25:00,1825.03,1825.06,1825.03,1825.03,1402.0,1802.2562,1802.2858,1802.2562,1802.2562,1402.0
2020-08-11 13:30:00,1825.6,1826.03,1825.46,1825.46,400.0,1802.8191,1803.2437,1802.6808,1802.6808,400.0
2020-08-11 13:35:00,1826.6,1826.6,1826.6,1826.6,100.0,1803.8066,1803.8066,1803.8066,1803.8066,100.0
2020-08-11 13:40:00,1825.72,1827.23,1825.72,1827.23,430.0,1802.9376,1804.4288,1802.9376,1804.4288,430.0
2020-08-11 13:45:00,1828.1,1828.17,1827.52,1827.99,5000.0,1805.2879,1805.357,1804.7151,1805.1793,5000.0
2020-08-11 13:50:00,1829.58,1835.63,1829.58,1834.79,1520.0,1806.7494,1812.7239,1806.7494,1811.8944,1520.0
2020-08-11 13:55:00,1837.0,1842.47,1836.99,1842.46,1450.0,1814.0768,1819.4786,1814.067,1819.4687,1450.0
2020-08-11 14:00:00,1840.4,1841.85,1839.74,1840.16,1350.0,1817.4344,1818.8663,1816.7826,1817.1974,1350.0
2020-08-11 14:05:00,1839.22,1841.42,1839.21,1840.76,1018.0,1816.2691,1818.4417,1816.2593,1817.7899,1018.0
2020-08-11 14:10:00,1841.1,1842.01,1836.71,1836.71,1600.0,1818.1257,1819.0243,1813.7905,1813.7905,1600.0
2020-08-11 14:15:00,1835.22,1836.61,1831.53,1836.0,2000.0,1812.319,1813.6917,1808.6751,1813.0893,2000.0
2020-08-11 14:20:00,1834.68,1839.35,1834.68,1838.72,2100.0,1811.7858,1816.3975,1811.7858,1815.7754,2100.0
2020-08-11 14:25:00,1839.5,1839.5,1834.33,1835.0,2662.0,1816.5456,1816.5456,1811.4402,1812.1018,2662.0
2020-08-11 14:30:00,1836.08,1836.08,1833.38,1834.55,4500.0,1813.1683,1813.1683,1810.502,1811.6574,4500.0
2020-08-11 14:35:00,1834.66,1835.49,1833.59,1835.49,900.0,1811.766,1812.5857,1810.7094,1812.5857,900.0
2020-08-11 14:40:00,1835.55,1837.11,1834.52,1837.11,1999.0,1812.6449,1814.1855,1811.6278,1814.1855,1999.0
2020-08-11 14:45:00,1835.04,1835.89,1830.34,1830.34,1118.0,1812.1413,1812.9807,1807.4999,1807.4999,1118.0
2020-08-11 14:50:00,1829.54,1831.97,1829.01,1831.96,700.0,1806.7099,1809.1096,1806.1865,1809.0997,700.0
2020-08-11 14:55:00,1830.38,1830.39,1828.02,1828.32,800.0,1807.5394,1807.5493,1805.2089,1805.5052,800.0
2020-08-11 15:00:00,1826.51,1826.51,1823.92,1824.6,1400.0,1803.7177,1803.7177,1801.1601,1801.8316,1400.0
2020-08-11 15:05:00,1825.0,1825.44,1824.99,1825.43,237.0,1802.2266,1802.6611,1802.2167,1802.6512,237.0
2020-08-11 15:10:00,1824.07,1827.89,1823.59,1824.42,1300.0,1801.3082,1805.0805,1800.8342,1801.6538,1300.0
2020-08-11 15:15:00,1822.66,1823.01,1812.2,1815.79,3580.0,1799.9158,1800.2614,1789.5863,1793.1315,3580.0
2020-08-11 15:20:00,1815.88,1817.59,1815.52,1816.23,1492.0,1793.2204,1794.909,1792.8649,1793.566,1492.0
2020-08-11 15:25:00,1818.12,1819.5,1818.12,1819.5,600.0,1795.4324,1796.7952,1795.4324,1796.7952,600.0
2020-08-11 15:30:00,1818.96,1818.96,1811.77,1811.77,400.0,1796.262,1796.262,1789.1617,1789.1617,400.0
2020-08-11 15:35:00,1812.28,1816.29,1809.6,1812.04,1800.0,1789.6653,1793.6253,1787.0187,1789.4283,1800.0
2020-08-11 15:40:00,1813.18,1817.02,1812.34,1814.97,1359.0,1790.5541,1794.3462,1789.7246,1792.3217,1359.0
2020-08-11 15:45:00,1810.17,1810.18,1804.99,1808.7,1600.0,1787.5816,1787.5915,1782.4663,1786.13,1600.0
2020-08-11 15:50:00,1806.7,1808.03,1804.0,1807.31,7518.0,1784.1549,1785.4683,1781.4886,1784.7573,7518.0
2020-08-11 15:55:00,1806.7,1811.59,1804.85,1805.1,6659.0,1784.1549,1788.9839,1782.328,1782.5749,6659.0
2020-08-12 09:30:00,1816.3,1824.94,1811.41,1823.44,8334.0,1793.6351,1802.1673,1788.8062,1800.686,8334.0
2020-08-12 09:35:00,1824.72,1824.72,1815.0,1816.15,4218.0,1801.9501,1801.9501,1792.3514,1793.487,4218.0
2020-08-12 09:40:00,1812.25,1814.63,1810.0,1813.61,4317.0,1789.6357,1791.986,1787.4138,1790.9787,4317.0
2020-08-12 09:45:00,1816.17,1824.94,1812.42,1824.93,2996.0,1793.5068,1802.1673,1789.8036,1802.1575,2996.0
2020-08-12 09:50:00,1816.59,1824.8,1816.0,1816.01,1600.0,1793.9215,1802.0291,1793.3389,1793.3488,1600.0
2020-08-12 09:55:00,1815.75,1821.47,1813.77,1816.85,1480.0,1793.092,1798.7406,1791.1367,1794.1783,1480.0
2020-08-12 10:00:00,1815.26,1816.53,1810.03,1813.16,1100.0,1792.6081,1793.8623,1787.4434,1790.5343,1100.0
2020-08-12 10:05:00,1810.07,1817.74,1810.07,1814.61,5220.0,1787.4829,1795.0572,1787.4829,1791.9662,5220.0
2020-08-12 10:10:00,1816.0,1819.97,1813.17,1817.28,1709.0,1793.3389,1797.2593,1790.5442,1794.6029,1709.0
2020-08-12 10:15:00,1815.94,1819.25,1815.15,1816.15,3000.0,1793.2796,1796.5483,1792.4995,1793.487,3000.0
2020-08-12 10:20:00,1816.29,1819.71,1816.29,1819.71,600.0,1793.6253,1797.0026,1793.6253,1797.0026,600.0
2020-08-12 10:25:00,1819.67,1820.01,1816.24,1820.0,1500.0,1796.9631,1797.2988,1793.5759,1797.289,1500.0
2020-08-12 10:30:00,1818.22,1818.76,1815.09,1818.32,950.0,1795.5312,1796.0644,1792.4402,1795.6299,950.0
2020-08-12 10:35:00,1818.91,1819.4,1816.93,1819.01,2000.0,1796.2126,1796.6965,1794.2573,1796.3113,2000.0
2020-08-12 10:40:00,1820.09,1822.76,1816.99,1817.0,2300.0,1797.3778,1800.0145,1794.3165,1794.3264,2300.0
2020-08-12 10:45:00,1820.22,1822.18,1819.12,1820.0,4218.0,1797.5062,1799.4418,1796.42,1797.289,4218.0
2020-08-12 10:50:00,1821.24,1824.1,1820.0,1824.07,900.0,1798.5135,1801.3378,1797.289,1801.3082,900.0
2020-08-12 10:55:00,1821.79,1823.73,1819.69,1823.73,2600.0,1799.0566,1800.9724,1796.9828,1800.9724,2600.0
2020-08-12 11:00:00,1822.99,1823.26,1822.99,1823.26,200.0,1800.2417,1800.5083,1800.2417,1800.5083,200.0
2020-08-12 11:05:00,1824.76,1824.98,1822.0,1822.84,822.0,1801.9896,1802.2068,1799.264,1800.0935,822.0
2020-08-12 11:10:00,1823.93,1823.94,1819.02,1819.97,1900.0,1801.1699,1801.1798,1796.3212,1797.2593,1900.0
2020-08-12 11:15:00,1821.26,1821.26,1821.15,1821.19,500.0,1798.5332,1798.5332,1798.4246,1798.4641,500.0
2020-08-12 11:20:00,1822.51,1825.0,1820.21,1825.0,2161.0,1799.7677,1802.2266,1797.4964,1802.2266,2161.0
2020-08-12 11:25:00,1826.44,1828.0,1826.35,1827.99,1391.0,1803.6486,1805.1891,1803.5597,1805.1793,1391.0
2020-08-12 11:30:00,1828.0,1828.0,1828.0,1828.0,220.0,1805.1891,1805.1891,1805.1891,1805.1891,220.0
2020-08-12 11:35:00,1826.74,1826.74,1819.13,1819.73,1500.0,1803.9449,1803.9449,1796.4298,1797.0223,1500.0
2020-08-12 11:40:00,1819.07,1825.01,1819.06,1822.01,1400.0,1796.3706,1802.2365,1796.3607,1799.2739,1400.0
2020-08-12 11:45:00,1822.01,1822.01,1822.01,1822.01,0.0,1799.2739,1799.2739,1799.2739,1799.2739,0.0
2020-08-12 11:50:00,1823.68,1823.69,1820.74,1820.74,200.0,1800.9231,1800.9329,1798.0197,1798.0197,200.0
2020-08-12 11:55:00,1822.0,1824.07,1821.64,1821.66,500.0,1799.264,1801.3082,1798.9085,1798.9283,500.0
2020-08-12 12:00:00,1822.46,1822.59,1821.35,1821.66,800.0,1799.7183,1799.8467,1798.6221,1798.9283,800.0
2020-08-12 12:05:00,1820.0,1820.0,1819.06,1819.07,200.0,1797.289,1797.289,1796.3607,1796.3706,200.0
2020-08-12 12:10:00,1818.24,1818.24,1815.76,1816.79,400.0,1795.5509,1795.5509,1793.1019,1794.119,400.0
2020-08-12 12:15:00,1818.09,1818.09,1816.36,1816.64,412.0,1795.4028,1795.4028,1793.6944,1793.9709,412.0
2020-08-12 12:20:00,1816.46,1819.4,1816.41,1819.05,900.0,1793.7931,1796.6965,1793.7438,1796.3508,900.0
2020-08-12 12:25:00,1821.99,1821.99,1821.99,1821.99,100.0,1799.2541,1799.2541,1799.2541,1799.2541,100.0
2020-08-12 12:30:00,1821.99,1821.99,1821.99,1821.99,0.0,1799.2541,1799.2541,1799.2541,1799.2541,0.0
2020-08-12 12:35:00,1823.48,1823.49,1822.09,1822.22,1900.0,1800.7255,1800.7354,1799.3529,1799.4813,1900.0
2020-08-12 12:40:00,1822.2,1823.1,1821.86,1822.2,1100.0,1799.4615,1800.3503,1799.1258,1799.4615,1100.0
2020-08-12 12:45:00,1822.5,1822.5,1822.06,1822.07,200.0,1799.7578,1799.7578,1799.3233,1799.3331,200.0
2020-08-12 12:50:00,1821.05,1821.98,1821.04,1821.05,300.0,1798.3259,1799.2443,1798.316,1798.3259,300.0
2020-08-12 12:55:00,1821.97,1821.98,1818.31,1818.95,1627.0,1799.2344,1799.2443,1795.6201,1796.2521,1627.0
2020-08-12 13:00:00,1818.95,1818.95,1818.95,1818.95,0.0,1796.2521,1796.2521,1796.2521,1796.2521,0.0
2020-08-12 13:05:00,1817.82,1818.63,1817.81,1818.17,800.0,1795.1362,1795.9361,1795.1263,1795.4818,800.0
2020-08-12 13:10:00,1817.19,1817.74,1817.14,1817.74,1400.0,1794.514,1795.0572,1794.4647,1795.0572,1400.0
2020-08-12 13:15:00,1816.69,1818.65,1816.15,1817.99,2800.0,1794.0203,1795.9558,1793.487,1795.3041,2800.0
2020-08-12 13:20:00,1818.18,1818.19,1817.12,1817.13,700.0,1795.4917,1795.5016,1794.4449,1794.4548,700.0
2020-08-12 13:25:00,1819.04,1819.05,1817.66,1817.66,293.0,1796.341,1796.3508,1794.9782,1794.9782,293.0
2020-08-12 13:30:00,1817.66,1819.21,1817.35,1817.95,2700.0,1794.9782,1796.5088,1794.672,1795.2646,2700.0
2020-08-12 13:35:00,1818.81,1819.22,1818.8,1819.22,300.0,1796.1138,1796.5187,1796.1039,1796.5187,300.0
2020-08-12 13:40:00,1819.22,1819.22,1819.22,1819.22,0.0,1796.5187,1796.5187,1796.5187,1796.5187,0.0
2020-08-12 13:45:00,1819.22,1819.22,1819.22,1819.22,0.0,1796.5187,1796.5187,1796.5187,1796.5187,0.0
2020-08-12 13:50:00,1822.16,1823.22,1821.51,1821.75,1600.0,1799.422,1800.4688,1798.7801,1799.0171,1600.0
2020-08-12 13:55:00,1822.98,1824.0,1822.97,1823.77,400.0,1800.2318,1801.2391,1800.2219,1801.0119,400.0
2020-08-12 14:00:00,1825.0,1826.04,1824.99,1826.0,484.0,1802.2266,1803.2536,1802.2167,1803.2141,484.0
2020-08-12 14:05:00,1825.42,1825.42,1824.0,1824.0,400.0,1802.6413,1802.6413,1801.2391,1801.2391,400.0
2020-08-12 14:10:00,1823.14,1823.15,1823.0,1823.0,300.0,1800.3898,1800.3997,1800.2515,1800.2515,300.0
2020-08-12 14:15:00,1822.67,1822.67,1822.0,1822.0,264.0,1799.9257,1799.9257,1799.264,1799.264,264.0
2020-08-12 14:20:00,1822.78,1822.78,1822.77,1822.77,400.0,1800.0343,1800.0343,1800.0244,1800.0244,400.0
2020-08-12 14:25:00,1823.43,1823.56,1820.99,1821.13,1800.0,1800.6762,1800.8045,1798.2666,1798.4049,1800.0
2020-08-12 14:30:00,1821.66,1821.66,1821.63,1821.63,200.0,1798.9283,1798.9283,1798.8986,1798.8986,200.0
2020-08-12 14:35:00,1821.0,1821.0,1819.35,1819.35,300.0,1798.2765,1798.2765,1796.6471,1796.6471,300.0
2020-08-12 14:40:00,1820.0,1821.94,1820.0,1821.02,600.0,1797.289,1799.2048,1797.289,1798.2962,600.0
2020-08-12 14:45:00,1820.1,1822.94,1820.1,1822.93,700.0,1797.3877,1800.1923,1797.3877,1800.1824,700.0
2020-08-12 14:50:00,1821.86,1821.86,1820.0,1820.0,900.0,1799.1258,1799.1258,1797.289,1797.289,900.0
2020-08-12 14:55:00,1819.18,1819.93,1814.53,1814.53,2500.0,1796.4792,1797.2198,1791.8872,1791.8872,2500.0
2020-08-12 15:00:00,1816.11,1817.45,1815.56,1815.77,1900.0,1793.4475,1794.7708,1792.9044,1793.1118,1900.0
2020-08-12 15:05:00,1814.87,1816.45,1814.87,1816.22,500.0,1792.223,1793.7833,1792.223,1793.5561,500.0
2020-08-12 15:10:00,1817.04,1817.53,1815.94,1816.07,1218.0,1794.3659,1794.8498,1793.2796,1793.408,1218.0
2020-08-12 15:15:00,1814.69,1814.69,1814.68,1814.69,100.0,1792.0452,1792.0452,1792.0354,1792.0452,100.0
2020-08-12 15:20:00,1816.48,1817.7,1816.47,1817.7,300.0,1793.8129,1795.0177,1793.803,1795.0177,300.0
2020-08-12 15:25:00,1818.71,1818.71,1815.92,1816.63,600.0,1796.0151,1796.0151,1793.2599,1793.961,600.0
2020-08-12 15:30:00,1815.43,1815.44,1811.16,1812.91,2218.0,1792.776,1792.7859,1788.5593,1790.2874,2218.0
2020-08-12 15:35:00,1811.44,1812.67,1811.1,1811.54,1500.0,1788.8358,1790.0504,1788.5,1788.9345,1500.0
2020-08-12 15:40:00,1812.15,1814.16,1810.54,1813.31,1116.0,1789.5369,1791.5218,1787.947,1790.6825,1116.0
2020-08-12 15:45:00,1813.43,1813.44,1810.01,1810.01,1400.0,1790.801,1790.8108,1787.4236,1787.4236,1400.0
2020-08-12 15:50:00,1812.34,1814.02,1805.5,1808.24,5766.0,1789.7246,1791.3836,1782.9699,1785.6757,5766.0
2020-08-12 15:55:00,1809.25,1812.46,1806.96,1808.06,4167.0,1786.6731,1789.8431,1784.4117,1785.498,4167.0
2020-08-13 09:30:00,1799.06,1805.55,1799.05,1800.16,3512.0,1776.6103,1783.0193,1776.6004,1777.6965,3512.0
2020-08-13 09:35:00,1796.65,1799.75,1794.81,1799.75,955.0,1774.2303,1777.2917,1772.4133,1777.2917,955.0
2020-08-13 09:40:00,1796.59,1803.29,1794.47,1799.96,2868.0,1774.1711,1780.7875,1772.0776,1777.499,2868.0
2020-08-13 09:45:00,1802.0,1802.46,1802.0,1802.26,400.0,1779.5136,1779.9678,1779.5136,1779.7703,400.0
2020-08-13 09:50:00,1800.3,1812.13,1800.3,1807.05,4232.0,1777.8348,1789.5172,1777.8348,1784.5006,4232.0
2020-08-13 09:55:00,1812.6,1812.61,1812.02,1812.02,227.0,1789.9813,1789.9912,1789.4086,1789.4086,227.0
2020-08-13 10:00:00,1817.49,1817.87,1815.48,1816.18,2300.0,1794.8103,1795.1856,1792.8254,1793.5166,2300.0
2020-08-13 10:05:00,1815.14,1815.14,1810.73,1813.47,900.0,1792.4896,1792.4896,1788.1346,1790.8405,900.0
2020-08-13 10:10:00,1812.92,1812.93,1812.92,1812.92,100.0,1790.2973,1790.3072,1790.2973,1790.2973,100.0
2020-08-13 10:15:00,1813.71,1815.1,1812.25,1815.09,1831.0,1791.0775,1792.4501,1789.6357,1792.4402,1831.0
2020-08-13 10:20:00,1815.25,1815.25,1813.5,1813.5,300.0,1792.5982,1792.5982,1790.8701,1790.8701,300.0
2020-08-13 10:25:00,1813.4,1814.53,1810.0,1810.0,1278.0,1790.7713,1791.8872,1787.4138,1787.4138,1278.0
2020-08-13 10:30:00,1816.19,1817.83,1816.19,1816.73,700.0,1793.5265,1795.1461,1793.5265,1794.0598,700.0
2020-08-13 10:35:00,1816.44,1816.92,1812.99,1816.92,1778.0,1793.7734,1794.2474,1790.3664,1794.2474,1778.0
2020-08-13 10:40:00,1818.24,1818.24,1818.24,1818.24,100.0,1795.5509,1795.5509,1795.5509,1795.5509,100.0
2020-08-13 10:45:00,1817.03,1819.59,1816.36,1819.59,700.0,1794.356,1796.8841,1793.6944,1796.8841,700.0
2020-08-13 10:50:00,1819.19,1820.96,1815.95,1820.95,3100.0,1796.4891,1798.237,1793.2895,1798.2271,3100.0
2020-08-13 10:55:00,1820.1,1823.98,1820.1,1823.06,1400.0,1797.3877,1801.2193,1797.3877,1800.3108,1400.0
2020-08-13 11:00:00,1821.66,1822.98,1820.45,1820.45,2100.0,1798.9283,1800.2318,1797.7334,1797.7334,2100.0
2020-08-13 11:05:00,1822.06,1822.07,1820.2,1820.2,300.0,1799.3233,1799.3331,1797.4865,1797.4865,300.0
2020-08-13 11:10:00,1818.41,1820.73,1818.41,1820.73,600.0,1795.7188,1798.0099,1795.7188,1798.0099,600.0
2020-08-13 11:15:00,1820.11,1820.11,1820.09,1820.09,200.0,1797.3976,1797.3976,1797.3778,1797.3778,200.0
2020-08-13 11:20:00,1818.57,1818.57,1818.56,1818.57,100.0,1795.8768,1795.8768,1795.8669,1795.8768,100.0
2020-08-13 11:25:00,1814.69,1814.69,1812.07,1812.08,400.0,1792.0452,1792.0452,1789.4579,1789.4678,400.0
2020-08-13 11:30:00,1813.26,1814.46,1813.2,1814.46,779.0,1790.6331,1791.8181,1790.5738,1791.8181,779.0
2020-08-13 11:35:00,1815.51,1818.38,1815.27,1818.38,500.0,1792.855,1795.6892,1792.618,1795.6892,500.0
2020-08-13 11:40:00,1816.81,1816.81,1816.8,1816.81,100.0,1794.1388,1794.1388,1794.1289,1794.1388,100.0
2020-08-13 11:45:00,1816.91,1816.91,1816.39,1816.39,400.0,1794.2375,1794.2375,1793.724,1793.724,400.0
2020-08-13 11:50:00,1816.89,1816.94,1816.89,1816.93,300.0,1794.2178,1794.2672,1794.2178,1794.2573,300.0
2020-08-13 11:55:00,1816.58,1816.8,1815.98,1816.14,600.0,1793.9116,1794.1289,1793.3191,1793.4771,600.0
2020-08-13 12:00:00,1815.9,1817.2,1815.68,1817.19,500.0,1793.2401,1794.5239,1793.0229,1794.514,500.0
2020-08-13 12:05:00,1816.75,1816.99,1816.75,1816.99,200.0,1794.0795,1794.3165,1794.0795,1794.3165,200.0
2020-08-13 12:10:00,1816.99,1816.99,1816.99,1816.99,0.0,1794.3165,1794.3165,1794.3165,1794.3165,0.0
2020-08-13 12:15:00,1818.34,1818.34,1818.33,1818.34,100.0,1795.6497,1795.6497,1795.6398,1795.6497,100.0
2020-08-13 12:20:00,1817.24,1818.43,1817.23,1818.43,300.0,1794.5634,1795.7386,1794.5535,1795.7386,300.0
2020-08-13 12:25:00,1818.43,1818.43,1818.43,1818.43,0.0,1795.7386,1795.7386,1795.7386,1795.7386,0.0
2020-08-13 12:30:00,1818.42,1819.52,1818.41,1819.52,400.0,1795.7287,1796.815,1795.7188,1796.815,400.0
2020-08-13 12:35:00,1818.46,1818.47,1818.31,1818.41,500.0,1795.7682,1795.7781,1795.6201,1795.7188,500.0
2020-08-13 12:40:00,1818.41,1818.41,1818.41,1818.41,0.0,1795.7188,1795.7188,1795.7188,1795.7188,0.0
2020-08-13 12:45:00,1818.41,1818.41,1818.41,1818.41,0.0,1795.7188,1795.7188,1795.7188,1795.7188,0.0
2020-08-13 12:50:00,1816.43,1816.43,1816.42,1816.43,100.0,1793.7635,1793.7635,1793.7536,1793.7635,100.0
2020-08-13 12:55:00,1816.43,1816.43,1816.43,1816.43,0.0,1793.7635,1793.7635,1793.7635,1793.7635,0.0
2020-08-13 13:00:00,1817.59,1817.83,1816.95,1816.95,300.0,1794.909,1795.1461,1794.277,1794.277,300.0
2020-08-13 13:05:00,1813.49,1813.49,1813.49,1813.49,100.0,1790.8602,1790.8602,1790.8602,1790.8602,100.0
2020-08-13 13:10:00,1812.28,1812.28,1812.28,1812.28,100.0,1789.6653,1789.6653,1789.6653,1789.6653,100.0
2020-08-13 13:15:00,1812.0,1812.41,1811.05,1811.06,400.0,1789.3888,1789.7937,1788.4507,1788.4605,400.0
2020-08-13 13:20:00,1811.84,1811.84,1806.3,1808.72,500.0,1789.2308,1789.2308,1783.7599,1786.1497,500.0
2020-08-13 13:25:00,1807.31,1807.49,1806.17,1807.0,1100.0,1784.7573,1784.9351,1783.6316,1784.4512,1100.0
2020-08-13 13:30:00,1806.18,1808.15,1804.56,1804.56,1200.0,1783.6414,1785.5868,1782.0416,1782.0416,1200.0
2020-08-13 13:35:00,1804.04,1805.15,1804.03,1805.15,200.0,1781.5281,1782.6243,1781.5183,1782.6243,200.0
2020-08-13 13:40:00,1806.54,1806.54,1806.54,1806.54,100.0,1783.9969,1783.9969,1783.9969,1783.9969,100.0
2020-08-13 13:45:00,1809.81,1811.84,1809.81,1811.84,200.0,1787.2261,1789.2308,1787.2261,1789.2308,200.0
2020-08-13 13:50:00,1813.04,1813.88,1812.74,1812.74,300.0,1790.4158,1791.2453,1790.1196,1790.1196,300.0
2020-08-13 13:55:00,1813.17,1813.17,1812.02,1812.02,300.0,1790.5442,1790.5442,1789.4086,1789.4086,300.0
2020-08-13 14:00:00,1810.05,1810.05,1806.15,1809.74,1000.0,1787.4631,1787.4631,1783.6118,1787.157,1000.0
2020-08-13 14:05:00,1810.11,1810.11,1808.84,1808.85,200.0,1787.5224,1787.5224,1786.2682,1786.2781,200.0
2020-08-13 14:10:00,1808.12,1809.21,1804.61,1804.94,624.0,1785.5572,1786.6336,1782.091,1782.4169,624.0
2020-08-13 14:15:00,1806.0,1806.0,1802.1,1802.11,300.0,1783.4637,1783.4637,1779.6123,1779.6222,300.0
2020-08-13 14:20:00,1803.78,1803.78,1801.52,1801.52,400.0,1781.2714,1781.2714,1779.0396,1779.0396,400.0
2020-08-13 14:25:00,1801.72,1802.66,1799.26,1800.0,1448.0,1779.2371,1780.1654,1776.8078,1777.5385,1448.0
2020-08-13 14:30:00,1799.06,1799.6,1795.32,1796.6,1000.0,1776.6103,1777.1435,1772.9169,1774.181,1000.0
2020-08-13 14:35:00,1795.62,1795.62,1788.99,1792.36,2515.0,1773.2132,1773.2132,1766.6659,1769.9939,2515.0
2020-08-13 14:40:00,1792.36,1795.01,1790.84,1793.73,1700.0,1769.9939,1772.6108,1768.4928,1771.3468,1700.0
2020-08-13 14:45:00,1796.72,1801.02,1796.72,1797.99,400.0,1774.2995,1778.5458,1774.2995,1775.5536,400.0
2020-08-13 14:50:00,1795.83,1796.0,1792.76,1796.0,1429.0,1773.4206,1773.5885,1770.3889,1773.5885,1429.0
2020-08-13 14:55:00,1797.17,1797.17,1793.5,1793.5,738.0,1774.7439,1774.7439,1771.1197,1771.1197,738.0
2020-08-13 15:00:00,1794.65,1794.95,1793.58,1794.94,600.0,1772.2553,1772.5516,1771.1987,1772.5417,600.0
2020-08-13 15:05:00,1793.58,1793.59,1791.77,1792.12,1292.0,1771.1987,1771.2085,1769.4112,1769.7569,1292.0
2020-08-13 15:10:00,1793.81,1794.12,1793.81,1794.12,1299.0,1771.4258,1771.7319,1771.4258,1771.7319,1299.0
2020-08-13 15:15:00,1794.36,1797.77,1794.36,1797.77,888.0,1771.9689,1775.3364,1771.9689,1775.3364,888.0
2020-08-13 15:20:00,1796.1,1796.1,1796.1,1796.1,100.0,1773.6872,1773.6872,1773.6872,1773.6872,100.0
2020-08-13 15:25:00,1797.38,1799.16,1797.37,1799.16,400.0,1774.9512,1776.709,1774.9414,1776.709,400.0
2020-08-13 15:30:00,1798.45,1798.46,1797.38,1797.39,600.0,1776.0079,1776.0178,1774.9512,1774.9611,600.0
2020-08-13 15:35:00,1798.52,1799.65,1797.95,1799.11,1370.0,1776.077,1777.1929,1775.5141,1776.6596,1370.0
2020-08-13 15:40:00,1798.13,1800.22,1796.99,1797.0,1656.0,1775.6919,1777.7558,1774.5661,1774.576,1656.0
2020-08-13 15:45:00,1794.69,1794.7,1790.9,1793.99,2268.0,1772.2948,1772.3047,1768.5521,1771.6035,2268.0
2020-08-13 15:50:00,1794.34,1796.19,1793.19,1793.19,2439.0,1771.9492,1773.7761,1770.8135,1770.8135,2439.0
2020-08-13 15:55:00,1794.85,1795.2,1790.39,1790.92,5692.0,1772.4528,1772.7984,1768.0485,1768.5718,5692.0
2020-08-14 09:30:00,1780.0,1785.49,1780.0,1785.49,3271.0,1757.7881,1763.2096,1757.7881,1763.2096,3271.0
2020-08-14 09:35:00,1784.42,1786.09,1779.87,1780.0,2200.0,1762.153,1763.8021,1757.6597,1757.7881,2200.0
2020-08-14 09:40:00,1780.01,1785.35,1779.64,1784.51,1100.0,1757.798,1763.0714,1757.4326,1762.2418,1100.0
2020-08-14 09:45:00,1786.17,1786.17,1769.56,1773.25,1200.0,1763.8811,1763.8811,1747.4784,1751.1223,1200.0
2020-08-14 09:50:00,1772.53,1775.69,1768.26,1773.38,2900.0,1750.4113,1753.5319,1746.1946,1751.2507,2900.0
2020-08-14 09:55:00,1774.01,1776.55,1773.91,1776.55,2433.0,1751.8729,1754.3812,1751.7741,1754.3812,2433.0
2020-08-14 10:00:00,1777.47,1779.15,1774.04,1774.73,1600.0,1755.2897,1756.9487,1751.9025,1752.5839,1600.0
2020-08-14 10:05:00,1776.48,1778.76,1776.02,1777.03,900.0,1754.312,1756.5636,1753.8578,1754.8552,900.0
2020-08-14 10:10:00,1777.43,1777.44,1774.0,1774.54,930.0,1755.2502,1755.2601,1751.863,1752.3962,930.0
2020-08-14 10:15:00,1777.61,1779.86,1777.61,1778.35,700.0,1755.4279,1757.6499,1755.4279,1756.1587,700.0
2020-08-14 10:20:00,1776.49,1779.9,1774.7,1776.23,3132.0,1754.3219,1757.6894,1752.5543,1754.0652,3132.0
2020-08-14 10:25:00,1778.32,1779.46,1772.99,1775.28,2570.0,1756.1291,1757.2549,1750.8656,1753.127,2570.0
2020-08-14 10:30:00,1776.65,1779.4,1775.02,1779.4,3000.0,1754.4799,1757.1956,1752.8703,1757.1956,3000.0
2020-08-14 10:35:00,1780.64,1780.64,1776.06,1777.25,2300.0,1758.4201,1758.4201,1753.8973,1755.0724,2300.0
2020-08-14 10:40:00,1777.56,1780.0,1772.01,1780.0,4095.0,1755.3786,1757.7881,1749.8978,1757.7881,4095.0
2020-08-14 10:45:00,1780.55,1787.2,1776.56,1783.94,8241.0,1758.3313,1764.8983,1754.391,1761.679,8241.0
2020-08-14 10:50:00,1782.12,1782.15,1777.12,1777.61,3450.0,1759.8817,1759.9113,1754.9441,1755.4279,3450.0
2020-08-14 10:55:00,1776.33,1776.5,1772.45,1774.61,800.0,1754.1639,1754.3318,1750.3323,1752.4654,800.0
2020-08-14 11:00:00,1777.56,1777.99,1777.56,1777.99,300.0,1755.3786,1755.8032,1755.3786,1755.8032,300.0
2020-08-14 11:05:00,1777.99,1777.99,1777.99,1777.99,0.0,1755.8032,1755.8032,1755.8032,1755.8032,0.0
2020-08-14 11:10:00,1779.64,1779.64,1779.64,1779.64,100.0,1757.4326,1757.4326,1757.4326,1757.4326,100.0
2020-08-14 11:15:00,1777.93,1777.98,1775.09,1775.09,300.0,1755.7439,1755.7933,1752.9394,1752.9394,300.0
2020-08-14 11:20:00,1777.58,1779.49,1777.58,1779.06,1037.0,1755.3983,1757.2845,1755.3983,1756.8598,1037.0
2020-08-14 11:25:00,1780.33,1780.63,1779.85,1779.85,300.0,1758.114,1758.4103,1757.64,1757.64,300.0
2020-08-14 11:30:00,1780.98,1781.07,1780.38,1780.38,476.0,1758.7559,1758.8448,1758.1634,1758.1634,476.0
2020-08-14 11:35:00,1780.09,1780.09,1777.4,1777.4,1300.0,1757.877,1757.877,1755.2206,1755.2206,1300.0
2020-08-14 11:40:00,1778.5,1778.5,1777.12,1777.12,700.0,1756.3068,1756.3068,1754.9441,1754.9441,700.0
2020-08-14 11:45:00,1778.02,1778.02,1775.59,1775.6,700.0,1755.8328,1755.8328,1753.4331,1753.443,700.0
2020-08-14 11:50:00,1775.0,1775.13,1774.43,1774.7,700.0,1752.8505,1752.9789,1752.2876,1752.5543,700.0
2020-08-14 11:55:00,1775.38,1776.04,1773.96,1773.96,1067.0,1753.2258,1753.8775,1751.8235,1751.8235,1067.0
2020-08-14 12:00:00,1775.42,1775.92,1775.19,1775.19,500.0,1753.2653,1753.759,1753.0381,1753.0381,500.0
2020-08-14 12:05:00,1775.62,1777.36,1775.09,1775.62,600.0,1753.4628,1755.1811,1752.9394,1753.4628,600.0
2020-08-14 12:10:00,1775.44,1775.47,1774.8,1774.8,300.0,1753.285,1753.3146,1752.653,1752.653,300.0
2020-08-14 12:15:00,1774.68,1774.69,1772.6,1773.5,1200.0,1752.5345,1752.5444,1750.4805,1751.3692,1200.0
2020-08-14 12:20:00,1773.38,1774.38,1772.35,1772.43,2500.0,1751.2507,1752.2382,1750.2336,1750.3126,2500.0
2020-08-14 12:25:00,1772.73,1772.73,1772.0,1772.0,800.0,1750.6088,1750.6088,1749.8879,1749.8879,800.0
2020-08-14 12:30:00,1772.31,1772.42,1771.36,1772.1,700.0,1750.1941,1750.3027,1749.2559,1749.9867,700.0
2020-08-14 12:35:00,1772.0,1774.38,1772.0,1774.38,1199.0,1749.8879,1752.2382,1749.8879,1752.2382,1199.0
2020-08-14 12:40:00,1774.38,1774.38,1774.38,1774.38,0.0,1752.2382,1752.2382,1752.2382,1752.2382,0.0
2020-08-14 12:45:00,1776.55,1776.55,1772.17,1772.98,600.0,1754.3812,1754.3812,1750.0558,1750.8557,600.0
2020-08-14 12:50:00,1774.26,1774.26,1772.98,1773.0,300.0,1752.1197,1752.1197,1750.8557,1750.8755,300.0
2020-08-14 12:55:00,1773.7,1774.75,1771.87,1774.74,1400.0,1751.5667,1752.6036,1749.7596,1752.5938,1400.0
2020-08-14 13:00:00,1773.28,1774.23,1772.98,1774.23,400.0,1751.152,1752.0901,1750.8557,1752.0901,400.0
2020-08-14 13:05:00,1773.4,1774.74,1773.4,1773.89,1500.0,1751.2705,1752.5938,1751.2705,1751.7544,1500.0
2020-08-14 13:10:00,1775.0,1777.66,1774.87,1776.34,1200.0,1752.8505,1755.4773,1752.7221,1754.1738,1200.0
2020-08-14 13:15:00,1776.74,1776.74,1776.55,1776.56,400.0,1754.5688,1754.5688,1754.3812,1754.391,400.0
2020-08-14 13:20:00,1777.02,1777.2,1776.61,1777.2,600.0,1754.8453,1755.0231,1754.4404,1755.0231,600.0
2020-08-14 13:25:00,1776.81,1778.44,1776.8,1778.44,1000.0,1754.6379,1756.2476,1754.628,1756.2476,1000.0
2020-08-14 13:30:00,1779.63,1779.63,1777.74,1777.74,800.0,1757.4227,1757.4227,1755.5563,1755.5563,800.0
2020-08-14 13:35:00,1776.09,1776.09,1776.09,1776.09,100.0,1753.9269,1753.9269,1753.9269,1753.9269,100.0
2020-08-14 13:40:00,1777.33,1778.24,1777.33,1778.2,900.0,1755.1514,1756.0501,1755.1514,1756.0106,900.0
2020-08-14 13:45:00,1778.32,1779.56,1778.31,1779.56,600.0,1756.1291,1757.3536,1756.1192,1757.3536,600.0
2020-08-14 13:50:00,1780.99,1780.99,1780.99,1780.99,100.0,1758.7658,1758.7658,1758.7658,1758.7658,100.0
2020-08-14 13:55:00,1780.28,1782.01,1780.28,1781.06,800.0,1758.0646,1759.773,1758.0646,1758.8349,800.0
2020-08-14 14:00:00,1782.53,1782.53,1779.65,1779.71,1000.0,1760.2865,1760.2865,1757.4425,1757.5017,1000.0
2020-08-14 14:05:00,1779.53,1779.53,1779.53,1779.53,100.0,1757.324,1757.324,1757.324,1757.324,100.0
2020-08-14 14:10:00,1780.96,1783.19,1780.95,1783.18,590.0,1758.7361,1760.9383,1758.7263,1760.9284,590.0
2020-08-14 14:15:00,1781.55,1781.55,1781.54,1781.55,500.0,1759.3188,1759.3188,1759.3089,1759.3188,500.0
2020-08-14 14:20:00,1781.69,1782.52,1781.68,1782.51,200.0,1759.457,1760.2767,1759.4472,1760.2668,200.0
2020-08-14 14:25:00,1781.98,1782.54,1781.62,1782.54,700.0,1759.7434,1760.2964,1759.3879,1760.2964,700.0
2020-08-14 14:30:00,1783.76,1785.17,1783.73,1785.13,718.0,1761.5012,1762.8936,1761.4716,1762.8541,718.0
2020-08-14 14:35:00,1784.87,1786.18,1783.59,1785.68,600.0,1762.5973,1763.891,1761.3333,1763.3972,600.0
2020-08-14 14:40:00,1784.03,1784.03,1781.81,1783.06,950.0,1761.7678,1761.7678,1759.5755,1760.8099,950.0
2020-08-14 14:45:00,1783.04,1784.51,1783.04,1784.51,1112.0,1760.7902,1762.2418,1760.7902,1762.2418,1112.0
2020-08-14 14:50:00,1785.56,1787.22,1785.1,1787.22,1100.0,1763.2787,1764.918,1762.8245,1764.918,1100.0
2020-08-14 14:55:00,1784.93,1785.6,1784.93,1785.6,200.0,1762.6566,1763.3182,1762.6566,1763.3182,200.0
2020-08-14 15:00:00,1785.1,1785.83,1784.95,1784.95,400.0,1762.8245,1763.5454,1762.6763,1762.6763,400.0
2020-08-14 15:05:00,1783.69,1784.65,1780.72,1782.43,1200.0,1761.4321,1762.3801,1758.4991,1760.1878,1200.0
2020-08-14 15:10:00,1781.6,1781.6,1780.13,1780.18,1487.0,1759.3682,1759.3682,1757.9165,1757.9659,1487.0
2020-08-14 15:15:00,1781.51,1783.53,1779.0,1783.26,1640.0,1759.2793,1761.2741,1756.8006,1761.0074,1640.0
2020-08-14 15:20:00,1780.99,1780.99,1780.99,1780.99,100.0,1758.7658,1758.7658,1758.7658,1758.7658,100.0
2020-08-14 15:25:00,1780.5,1782.89,1780.5,1782.46,1377.0,1758.2819,1760.6421,1758.2819,1760.2174,1377.0
2020-08-14 15:30:00,1782.73,1782.73,1781.34,1781.34,200.0,1760.484,1760.484,1759.1114,1759.1114,200.0
2020-08-14 15:35:00,1780.17,1780.17,1777.59,1778.37,1400.0,1757.956,1757.956,1755.4082,1756.1785,1400.0
2020-08-14 15:40:00,1777.44,1780.33,1776.33,1780.33,6201.0,1755.2601,1758.114,1754.1639,1758.114,6201.0
2020-08-14 15:45:00,1781.05,1782.55,1776.92,1776.92,2900.0,1758.825,1760.3063,1754.7465,1754.7465,2900.0
2020-08-14 15:50:00,1775.0,1780.22,1775.0,1780.2,5518.0,1752.8505,1758.0054,1752.8505,1757.9856,5518.0
2020-08-14 15:55:00,1780.49,1780.49,1774.11,1777.03,8099.0,1758.272,1758.272,1751.9716,1754.8552,8099.0
2020-08-17 09:30:00,1792.39,1792.39,1767.46,1780.56,4047.0,1770.0235,1770.0235,1745.4046,1758.3411,4047.0
2020-08-17 09:35:00,1775.99,1783.4,1771.0,1778.07,1500.0,1753.8282,1761.1457,1748.9004,1755.8822,1500.0
2020-08-17 09:40:00,1779.95,1781.55,1773.71,1780.41,1238.0,1757.7387,1759.3188,1751.5766,1758.193,1238.0
2020-08-17 09:45:00,1773.93,1777.0,1773.92,1774.58,1972.0,1751.7939,1754.8256,1751.784,1752.4357,1972.0
2020-08-17 09:50:00,1772.68,1773.91,1767.08,1767.8,1605.0,1750.5595,1751.7741,1745.0293,1745.7404,1605.0
2020-08-17 09:55:00,1767.19,1768.97,1764.5,1764.51,700.0,1745.138,1746.8958,1742.4815,1742.4914,700.0
2020-08-17 10:00:00,1763.17,1764.17,1753.6,1755.33,2400.0,1741.1681,1742.1557,1731.7176,1733.426,2400.0
2020-08-17 10:05:00,1755.47,1762.1,1755.46,1762.1,3200.0,1733.5642,1740.1115,1733.5543,1740.1115,3200.0
2020-08-17 10:10:00,1760.84,1760.84,1758.0,1759.43,1842.0,1738.8672,1738.8672,1736.0626,1737.4748,1842.0
2020-08-17 10:15:00,1759.0,1759.01,1755.01,1755.08,1700.0,1737.0502,1737.06,1733.11,1733.1791,1700.0
2020-08-17 10:20:00,1755.55,1758.5,1755.55,1758.04,1766.0,1733.6432,1736.5564,1733.6432,1736.1021,1766.0
2020-08-17 10:25:00,1758.96,1759.38,1754.9,1757.59,500.0,1737.0107,1737.4254,1733.0013,1735.6578,500.0
2020-08-17 10:30:00,1757.02,1757.77,1756.51,1756.52,550.0,1735.0949,1735.8355,1734.5912,1734.6011,550.0
2020-08-17 10:35:00,1760.27,1760.28,1760.27,1760.27,116.0,1738.3043,1738.3142,1738.3043,1738.3043,116.0
2020-08-17 10:40:00,1760.06,1765.51,1760.05,1765.51,500.0,1738.0969,1743.4789,1738.0871,1743.4789,500.0
2020-08-17 10:45:00,1765.38,1765.62,1762.04,1765.62,400.0,1743.3506,1743.5876,1740.0522,1743.5876,400.0
2020-08-17 10:50:00,1761.5,1761.82,1760.63,1760.63,500.0,1739.519,1739.835,1738.6598,1738.6598,500.0
2020-08-17 10:55:00,1760.56,1761.3,1760.55,1761.29,400.0,1738.5907,1739.3215,1738.5808,1739.3116,400.0
2020-08-17 11:00:00,1760.91,1761.4,1760.25,1760.25,300.0,1738.9363,1739.4202,1738.2846,1738.2846,300.0
2020-08-17 11:05:00,1763.0,1765.2,1763.0,1765.13,680.0,1741.0003,1743.1728,1741.0003,1743.1037,680.0
2020-08-17 11:10:00,1766.79,1769.27,1765.5,1769.27,800.0,1744.743,1747.192,1743.4691,1747.192,800.0
2020-08-17 11:15:00,1769.43,1770.21,1769.43,1770.2,602.0,1747.35,1748.1203,1747.35,1748.1104,602.0
2020-08-17 11:20:00,1770.2,1770.2,1770.2,1770.2,0.0,1748.1104,1748.1104,1748.1104,1748.1104,0.0
2020-08-17 11:25:00,1770.0,1770.71,1769.68,1769.68,400.0,1747.9129,1748.614,1747.5969,1747.5969,400.0
2020-08-17 11:30:00,1762.86,1765.81,1762.86,1765.0,1200.0,1740.862,1743.7752,1740.862,1742.9753,1200.0
2020-08-17 11:35:00,1764.6,1764.61,1764.6,1764.6,100.0,1742.5803,1742.5902,1742.5803,1742.5803,100.0
2020-08-17 11:40:00,1761.38,1761.39,1761.38,1761.38,600.0,1739.4005,1739.4103,1739.4005,1739.4005,600.0
2020-08-17 11:45:00,1761.9,1763.6,1761.9,1762.11,668.0,1739.914,1741.5928,1739.914,1740.1214,668.0
2020-08-17 11:50:00,1762.11,1762.11,1762.11,1762.11,0.0,1740.1214,1740.1214,1740.1214,1740.1214,0.0
2020-08-17 11:55:00,1764.37,1764.37,1763.9,1764.34,400.0,1742.3532,1742.3532,1741.889,1742.3235,400.0
2020-08-17 12:00:00,1764.0,1764.0,1763.36,1763.36,350.0,1741.9878,1741.9878,1741.3558,1741.3558,350.0
2020-08-17 12:05:00,1763.13,1764.04,1762.0,1764.04,700.0,1741.1286,1742.0273,1740.0127,1742.0273,700.0
2020-08-17 12:10:00,1763.5,1763.5,1763.26,1763.26,348.0,1741.494,1741.494,1741.257,1741.257,348.0
2020-08-17 12:15:00,1763.5,1763.7,1761.5,1761.5,800.0,1741.494,1741.6915,1739.519,1739.519,800.0
2020-08-17 12:20:00,1762.0,1766.69,1762.0,1766.69,1610.0,1740.0127,1744.6442,1740.0127,1744.6442,1610.0
2020-08-17 12:25:00,1766.69,1766.69,1766.69,1766.69,0.0,1744.6442,1744.6442,1744.6442,1744.6442,0.0
2020-08-17 12:30:00,1767.12,1767.12,1765.01,1766.81,700.0,1745.0688,1745.0688,1742.9852,1744.7627,700.0
2020-08-17 12:35:00,1766.81,1766.81,1766.81,1766.81,0.0,1744.7627,1744.7627,1744.7627,1744.7627,0.0
2020-08-17 12:40:00,1764.6,1764.61,1764.0,1764.0,200.0,1742.5803,1742.5902,1741.9878,1741.9878,200.0
2020-08-17 12:45:00,1765.01,1765.01,1763.01,1763.01,300.0,1742.9852,1742.9852,1741.0101,1741.0101,300.0
2020-08-17 12:50:00,1763.01,1763.01,1763.01,1763.01,0.0,1741.0101,1741.0101,1741.0101,1741.0101,0.0
2020-08-17 12:55:00,1763.0,1765.07,1761.76,1765.07,600.0,1741.0003,1743.0444,1739.7757,1743.0444,600.0
2020-08-17 13:00:00,1766.22,1770.77,1766.22,1768.85,2628.0,1744.1801,1748.6733,1744.1801,1746.7773,2628.0
2020-08-17 13:05:00,1768.93,1768.94,1767.1,1767.1,200.0,1746.8563,1746.8661,1745.0491,1745.0491,200.0
2020-08-17 13:10:00,1766.7,1767.05,1762.98,1765.08,900.0,1744.6541,1744.9997,1740.9805,1743.0543,900.0
2020-08-17 13:15:00,1764.1,1764.1,1760.37,1760.37,500.0,1742.0865,1742.0865,1738.4031,1738.4031,500.0
2020-08-17 13:20:00,1759.85,1761.32,1759.0,1759.0,500.0,1737.8896,1739.3412,1737.0502,1737.0502,500.0
2020-08-17 13:25:00,1759.92,1759.97,1758.52,1759.73,400.0,1737.9587,1738.0081,1736.5762,1737.7711,400.0
2020-08-17 13:30:00,1762.62,1762.62,1758.91,1758.92,500.0,1740.625,1740.625,1736.9613,1736.9712,500.0
2020-08-17 13:35:00,1760.75,1760.75,1757.49,1757.49,500.0,1738.7783,1738.7783,1735.559,1735.559,500.0
2020-08-17 13:40:00,1757.1,1757.63,1756.99,1757.63,300.0,1735.1739,1735.6973,1735.0652,1735.6973,300.0
2020-08-17 13:45:00,1757.75,1758.5,1757.73,1757.73,600.0,1735.8158,1736.5564,1735.796,1735.796,600.0
2020-08-17 13:50:00,1756.63,1756.63,1755.95,1756.51,900.0,1734.7097,1734.7097,1734.0382,1734.5912,900.0
2020-08-17 13:55:00,1756.5,1757.92,1756.5,1757.92,248.0,1734.5814,1735.9836,1734.5814,1735.9836,248.0
2020-08-17 14:00:00,1757.31,1757.31,1757.3,1757.31,125.0,1735.3813,1735.3813,1735.3714,1735.3813,125.0
2020-08-17 14:05:00,1757.91,1757.91,1756.98,1756.98,300.0,1735.9738,1735.9738,1735.0554,1735.0554,300.0
2020-08-17 14:10:00,1756.58,1757.34,1756.57,1756.9,1049.0,1734.6604,1735.4109,1734.6505,1734.9764,1049.0
2020-08-17 14:15:00,1756.23,1757.35,1755.93,1755.94,800.0,1734.3147,1735.4208,1734.0185,1734.0284,800.0
2020-08-17 14:20:00,1755.94,1755.94,1755.94,1755.94,0.0,1734.0284,1734.0284,1734.0284,1734.0284,0.0
2020-08-17 14:25:00,1757.93,1757.94,1756.94,1756.97,300.0,1735.9935,1736.0034,1735.0159,1735.0455,300.0
2020-08-17 14:30:00,1756.0,1756.95,1755.67,1756.15,1325.0,1734.0876,1735.0257,1733.7617,1734.2357,1325.0
2020-08-17 14:35:00,1756.15,1756.15,1756.15,1756.15,0.0,1734.2357,1734.2357,1734.2357,1734.2357,0.0
2020-08-17 14:40:00,1756.4,1756.4,1755.3,1756.14,500.0,1734.4826,1734.4826,1733.3963,1734.2259,500.0
2020-08-17 14:45:00,1756.27,1756.28,1755.72,1756.11,412.0,1734.3542,1734.3641,1733.8111,1734.1962,412.0
2020-08-17 14:50:00,1756.2,1756.2,1755.7,1755.78,700.0,1734.2851,1734.2851,1733.7913,1733.8703,700.0
2020-08-17 14:55:00,1756.84,1756.84,1756.83,1756.84,100.0,1734.9171,1734.9171,1734.9072,1734.9171,100.0
2020-08-17 15:00:00,1757.57,1757.59,1755.28,1755.46,1113.0,1735.638,1735.6578,1733.3766,1733.5543,1113.0
2020-08-17 15:05:00,1754.23,1754.23,1750.0,1751.72,1100.0,1732.3397,1732.3397,1728.1625,1729.861,1100.0
2020-08-17 15:10:00,1752.11,1753.52,1750.0,1753.52,1924.0,1730.2461,1731.6385,1728.1625,1731.6385,1924.0
2020-08-17 15:15:00,1753.88,1753.88,1753.54,1753.55,200.0,1731.9941,1731.9941,1731.6583,1731.6682,200.0
2020-08-17 15:20:00,1754.51,1755.71,1754.51,1754.76,1546.0,1732.6162,1733.8012,1732.6162,1732.8631,1546.0
2020-08-17 15:25:00,1754.11,1755.45,1753.43,1755.36,900.0,1732.2212,1733.5445,1731.5497,1733.4556,900.0
2020-08-17 15:30:00,1755.25,1756.19,1755.12,1755.12,2399.0,1733.347,1734.2752,1733.2186,1733.2186,2399.0
2020-08-17 15:35:00,1753.85,1754.21,1752.3,1752.5,1594.0,1731.9644,1732.3199,1730.4338,1730.6313,1594.0
2020-08-17 15:40:00,1752.86,1753.25,1751.64,1752.0,2700.0,1730.9868,1731.3719,1729.782,1730.1375,2700.0
2020-08-17 15:45:00,1752.39,1755.06,1750.56,1753.88,2860.0,1730.5226,1733.1593,1728.7155,1731.9941,2860.0
2020-08-17 15:50:00,1754.47,1760.97,1752.0,1753.03,6545.0,1732.5767,1738.9956,1730.1375,1731.1547,6545.0
2020-08-17 15:55:00,1755.26,1755.56,1752.29,1754.15,5242.0,1733.3568,1733.6531,1730.4239,1732.2607,5242.0
2020-08-18 09:30:00,1750.0,1752.97,1744.13,1752.97,5509.0,1728.1625,1731.0954,1722.3657,1731.0954,5509.0
2020-08-18 09:35:00,1760.71,1761.76,1757.2,1757.2,1000.0,1738.7388,1739.7757,1735.2726,1735.2726,1000.0
2020-08-18 09:40:00,1756.96,1756.96,1751.42,1756.95,1500.0,1735.0356,1735.0356,1729.5648,1735.0257,1500.0
2020-08-18 09:45:00,1759.89,1762.82,1756.16,1759.21,1818.0,1737.9291,1740.8225,1734.2456,1737.2575,1818.0
2020-08-18 09:50:00,1758.1,1758.1,1748.95,1751.0,3804.0,1736.1614,1736.1614,1727.1256,1729.15,3804.0
2020-08-18 09:55:00,1748.63,1757.79,1748.44,1754.36,2700.0,1726.8096,1735.8553,1726.6219,1732.4681,2700.0
2020-08-18 10:00:00,1756.65,1757.64,1756.54,1756.91,800.0,1734.7295,1735.7071,1734.6209,1734.9862,800.0
2020-08-18 10:05:00,1757.0,1757.0,1755.01,1755.68,1788.0,1735.0751,1735.0751,1733.11,1733.7716,1788.0
2020-08-18 10:10:00,1755.23,1760.08,1755.23,1758.32,600.0,1733.3272,1738.1167,1733.3272,1736.3787,600.0
2020-08-18 10:15:00,1760.08,1765.46,1760.08,1760.55,1587.0,1738.1167,1743.4296,1738.1167,1738.5808,1587.0
2020-08-18 10:20:00,1760.63,1760.64,1759.01,1760.05,600.0,1738.6598,1738.6697,1737.06,1738.0871,600.0
2020-08-18 10:25:00,1758.33,1760.42,1755.97,1755.97,1620.0,1736.3885,1738.4524,1734.058,1734.058,1620.0
2020-08-18 10:30:00,1755.01,1758.57,1755.01,1758.22,1500.0,1733.11,1736.6255,1733.11,1736.2799,1500.0
2020-08-18 10:35:00,1758.81,1759.19,1758.81,1759.18,300.0,1736.8625,1737.2378,1736.8625,1737.2279,300.0
2020-08-18 10:40:00,1759.53,1762.95,1758.04,1762.6,2000.0,1737.5736,1740.9509,1736.1021,1740.6052,2000.0
2020-08-18 10:45:00,1762.02,1763.28,1760.96,1763.28,1300.0,1740.0325,1741.2768,1738.9857,1741.2768,1300.0
2020-08-18 10:50:00,1763.28,1763.28,1763.28,1763.28,100.0,1741.2768,1741.2768,1741.2768,1741.2768,100.0
2020-08-18 10:55:00,1764.89,1765.62,1763.52,1763.61,400.0,1742.8667,1743.5876,1741.5138,1741.6026,400.0
2020-08-18 11:00:00,1766.12,1772.49,1766.12,1772.49,2000.0,1744.0813,1750.3718,1744.0813,1750.3718,2000.0
2020-08-18 11:05:00,1770.19,1773.2,1770.18,1773.2,944.0,1748.1005,1751.073,1748.0907,1751.073,944.0
2020-08-18 11:10:00,1775.57,1778.57,1775.57,1778.31,1100.0,1753.4134,1756.376,1753.4134,1756.1192,1100.0
2020-08-18 11:15:00,1777.62,1784.6,1777.61,1784.6,1500.0,1755.4378,1762.3307,1755.4279,1762.3307,1500.0
2020-08-18 11:20:00,1782.91,1783.69,1780.66,1783.69,400.0,1760.6618,1761.4321,1758.4399,1761.4321,400.0
2020-08-18 11:25:00,1783.31,1783.53,1781.62,1783.53,712.0,1761.0568,1761.2741,1759.3879,1761.2741,712.0
2020-08-18 11:30:00,1782.35,1784.96,1782.34,1784.96,750.0,1760.1088,1762.6862,1760.0989,1762.6862,750.0
2020-08-18 11:35:00,1784.98,1790.0,1784.46,1789.0,5365.0,1762.706,1767.6633,1762.1925,1766.6758,5365.0
2020-08-18 11:40:00,1787.3,1791.5,1787.29,1789.38,2700.0,1764.997,1769.1446,1764.9871,1767.0511,2700.0
2020-08-18 11:45:00,1789.83,1792.0,1789.83,1790.73,400.0,1767.4955,1769.6384,1767.4955,1768.3842,400.0
2020-08-18 11:50:00,1788.61,1788.62,1786.56,1788.05,900.0,1766.2907,1766.3006,1764.2663,1765.7377,900.0
2020-08-18 11:55:00,1788.45,1790.63,1788.4,1788.81,1200.0,1766.1327,1768.2855,1766.0833,1766.4882,1200.0
2020-08-18 12:00:00,1789.1,1790.02,1783.8,1783.81,1193.0,1766.7746,1767.6831,1761.5407,1761.5506,1193.0
2020-08-18 12:05:00,1783.33,1786.76,1780.47,1784.84,2286.0,1761.0766,1764.4638,1758.2523,1762.5677,2286.0
2020-08-18 12:10:00,1784.84,1784.84,1784.84,1784.84,0.0,1762.5677,1762.5677,1762.5677,1762.5677,0.0
2020-08-18 12:15:00,1783.64,1786.37,1783.64,1786.37,1300.0,1761.3827,1764.0786,1761.3827,1764.0786,1300.0
2020-08-18 12:20:00,1785.41,1785.41,1784.65,1784.65,400.0,1763.1306,1763.1306,1762.3801,1762.3801,400.0
2020-08-18 12:25:00,1785.16,1785.4,1785.15,1785.2,531.0,1762.8837,1763.1207,1762.8739,1762.9232,531.0
2020-08-18 12:30:00,1786.51,1789.51,1786.51,1788.54,1915.0,1764.2169,1767.1794,1764.2169,1766.2215,1915.0
2020-08-18 12:35:00,1789.63,1789.63,1786.49,1786.49,800.0,1767.2979,1767.2979,1764.1971,1764.1971,800.0
2020-08-18 12:40:00,1786.49,1786.49,1786.49,1786.49,0.0,1764.1971,1764.1971,1764.1971,1764.1971,0.0
2020-08-18 12:45:00,1786.49,1786.49,1786.49,1786.49,0.0,1764.1971,1764.1971,1764.1971,1764.1971,0.0
2020-08-18 12:50:00,1783.13,1786.78,1782.4,1786.78,1797.0,1760.8791,1764.4835,1760.1582,1764.4835,1797.0
2020-08-18 12:55:00,1786.78,1788.58,1786.26,1787.87,640.0,1764.4835,1766.261,1763.97,1765.5599,640.0
2020-08-18 13:00:00,1788.11,1789.89,1788.11,1789.89,200.0,1765.7969,1767.5547,1765.7969,1767.5547,200.0
2020-08-18 13:05:00,1789.37,1789.37,1787.49,1787.5,400.0,1767.0412,1767.0412,1765.1847,1765.1945,400.0
2020-08-18 13:10:00,1788.65,1788.71,1785.83,1785.83,700.0,1766.3302,1766.3894,1763.5454,1763.5454,700.0
2020-08-18 13:15:00,1782.64,1785.73,1782.27,1785.72,800.0,1760.3952,1763.4466,1760.0298,1763.4367,800.0
2020-08-18 13:20:00,1784.29,1784.29,1784.29,1784.29,100.0,1762.0246,1762.0246,1762.0246,1762.0246,100.0
2020-08-18 13:25:00,1784.55,1785.75,1784.54,1785.08,712.0,1762.2813,1763.4664,1762.2715,1762.8047,712.0
2020-08-18 13:30:00,1785.08,1785.08,1785.08,1785.08,0.0,1762.8047,1762.8047,1762.8047,1762.8047,0.0
2020-08-18 13:35:00,1784.56,1786.92,1784.55,1786.92,800.0,1762.2912,1764.6218,1762.2813,1764.6218,800.0
2020-08-18 13:40:00,1783.16,1783.86,1783.0,1783.0,800.0,1760.9087,1761.5999,1760.7507,1760.7507,800.0
2020-08-18 13:45:00,1782.4,1782.42,1782.4,1782.42,200.0,1760.1582,1760.1779,1760.1582,1760.1779,200.0
2020-08-18 13:50:00,1783.36,1783.36,1783.12,1783.13,200.0,1761.1062,1761.1062,1760.8692,1760.8791,200.0
2020-08-18 13:55:00,1783.41,1783.62,1782.46,1783.62,400.0,1761.1556,1761.3629,1760.2174,1761.3629,400.0
2020-08-18 14:00:00,1783.26,1784.75,1783.26,1784.21,400.0,1761.0074,1762.4788,1761.0074,1761.9456,400.0
2020-08-18 14:05:00,1784.57,1784.57,1784.56,1784.57,100.0,1762.3011,1762.3011,1762.2912,1762.3011,100.0
2020-08-18 14:10:00,1782.49,1782.96,1781.3,1782.96,500.0,1760.247,1760.7112,1759.0719,1760.7112,500.0
2020-08-18 14:15:00,1783.47,1783.47,1783.47,1783.47,200.0,1761.2148,1761.2148,1761.2148,1761.2148,200.0
2020-08-18 14:20:00,1786.32,1786.32,1786.31,1786.32,100.0,1764.0293,1764.0293,1764.0194,1764.0293,100.0
2020-08-18 14:25:00,1787.0,1787.01,1784.59,1784.74,700.0,1764.7008,1764.7106,1762.3208,1762.469,700.0
2020-08-18 14:30:00,1784.49,1785.28,1784.17,1784.17,400.0,1762.2221,1763.0022,1761.9061,1761.9061,400.0
2020-08-18 14:35:00,1781.46,1781.49,1780.05,1780.05,1000.0,1759.2299,1759.2595,1757.8375,1757.8375,1000.0
2020-08-18 14:40:00,1780.96,1781.25,1780.96,1781.25,300.0,1758.7361,1759.0225,1758.7361,1759.0225,300.0
2020-08-18 14:45:00,1781.93,1783.26,1781.92,1782.55,781.0,1759.694,1761.0074,1759.6842,1760.3063,781.0
2020-08-18 14:50:00,1782.92,1784.23,1782.91,1784.23,300.0,1760.6717,1761.9653,1760.6618,1761.9653,300.0
2020-08-18 14:55:00,1783.39,1783.39,1780.49,1780.49,600.0,1761.1358,1761.1358,1758.272,1758.272,600.0
2020-08-18 15:00:00,1778.88,1778.88,1778.88,1778.88,100.0,1756.6821,1756.6821,1756.6821,1756.6821,100.0
2020-08-18 15:05:00,1780.34,1783.65,1780.17,1783.54,900.0,1758.1239,1761.3926,1757.956,1761.2839,900.0
2020-08-18 15:10:00,1782.25,1785.67,1782.06,1785.12,800.0,1760.01,1763.3874,1759.8224,1762.8442,800.0
2020-08-18 15:15:00,1784.56,1784.57,1784.56,1784.56,100.0,1762.2912,1762.3011,1762.2912,1762.2912,100.0
2020-08-18 15:20:00,1785.39,1785.39,1785.38,1785.39,100.0,1763.1109,1763.1109,1763.101,1763.1109,100.0
2020-08-18 15:25:00,1782.34,1782.81,1782.34,1782.8,500.0,1760.0989,1760.5631,1760.0989,1760.5532,500.0
2020-08-18 15:30:00,1782.13,1783.21,1782.13,1783.21,300.0,1759.8915,1760.9581,1759.8915,1760.9581,300.0
2020-08-18 15:35:00,1781.63,1781.75,1770.51,1777.0,2087.0,1759.3978,1759.5163,1748.4165,1754.8256,2087.0
2020-08-18 15:40:00,1777.94,1779.24,1777.93,1778.33,1154.0,1755.7538,1757.0376,1755.7439,1756.139,1154.0
2020-08-18 15:45:00,1777.38,1785.0,1777.38,1785.0,3022.0,1755.2008,1762.7257,1755.2008,1762.7257,3022.0
2020-08-18 15:50:00,1783.68,1785.19,1778.65,1779.23,4299.0,1761.4222,1762.9134,1756.455,1757.0277,4299.0
2020-08-18 15:55:00,1780.17,1783.03,1776.65,1780.44,4602.0,1757.956,1760.7803,1754.4799,1758.2226,4602.0
2020-08-19 09:30:00,1783.01,1791.01,1781.62,1791.0,4952.0,1760.7606,1768.6607,1759.3879,1768.6509,4952.0
2020-08-19 09:35:00,1790.94,1792.97,1787.14,1787.14,3100.0,1768.5916,1770.5963,1764.839,1764.839,3100.0
2020-08-19 09:40:00,1788.69,1789.76,1784.66,1789.75,1300.0,1766.3697,1767.4263,1762.39,1767.4164,1300.0
2020-08-19 09:45:00,1787.51,1787.51,1782.75,1784.65,400.0,1765.2044,1765.2044,1760.5038,1762.3801,400.0
2020-08-19 09:50:00,1784.94,1786.38,1783.57,1784.59,693.0,1762.6665,1764.0885,1761.3136,1762.3208,693.0
2020-08-19 09:55:00,1789.15,1789.16,1786.31,1786.32,400.0,1766.8239,1766.8338,1764.0194,1764.0293,400.0
2020-08-19 10:00:00,1789.98,1789.98,1786.58,1787.45,500.0,1767.6436,1767.6436,1764.286,1765.1452,500.0
2020-08-19 10:05:00,1786.17,1788.2,1786.17,1788.19,200.0,1763.8811,1765.8858,1763.8811,1765.8759,200.0
2020-08-19 10:10:00,1787.09,1791.9,1787.08,1791.4,900.0,1764.7896,1769.5396,1764.7798,1769.0459,900.0
2020-08-19 10:15:00,1789.54,1792.76,1788.53,1792.0,1420.0,1767.2091,1770.3889,1766.2117,1769.6384,1420.0
2020-08-19 10:20:00,1789.46,1793.51,1789.22,1793.51,1100.0,1767.1301,1771.1295,1766.8931,1771.1295,1100.0
2020-08-19 10:25:00,1795.93,1795.93,1792.47,1794.32,400.0,1773.5193,1773.5193,1770.1025,1771.9294,400.0
2020-08-19 10:30:00,1794.94,1799.98,1794.94,1799.0,2416.0,1772.5417,1777.5188,1772.5417,1776.551,2416.0
2020-08-19 10:35:00,1797.22,1797.22,1796.9,1796.9,300.0,1774.7932,1774.7932,1774.4772,1774.4772,300.0
2020-08-19 10:40:00,1795.09,1796.41,1794.35,1796.41,400.0,1772.6898,1773.9933,1771.959,1773.9933,400.0
2020-08-19 10:45:00,1795.19,1796.58,1792.05,1793.84,820.0,1772.7886,1774.1612,1769.6877,1771.4554,820.0
2020-08-19 10:50:00,1793.84,1795.92,1793.84,1795.92,700.0,1771.4554,1773.5095,1771.4554,1773.5095,700.0
2020-08-19 10:55:00,1795.99,1796.99,1795.65,1795.86,1000.0,1773.5786,1774.5661,1773.2428,1773.4502,1000.0
2020-08-19 11:00:00,1796.38,1798.57,1793.52,1798.45,1800.0,1773.9637,1776.1264,1771.1394,1776.0079,1800.0
2020-08-19 11:05:00,1798.35,1799.82,1794.85,1797.23,4667.0,1775.9091,1777.3608,1772.4528,1774.8031,4667.0
2020-08-19 11:10:00,1797.59,1797.59,1796.22,1796.72,1100.0,1775.1586,1775.1586,1773.8057,1774.2995,1100.0
2020-08-19 11:15:00,1796.22,1797.06,1791.0,1794.53,4525.0,1773.8057,1774.6352,1768.6509,1772.1368,4525.0
2020-08-19 11:20:00,1794.62,1798.43,1793.74,1798.43,1324.0,1772.2257,1775.9881,1771.3567,1775.9881,1324.0
2020-08-19 11:25:00,1796.9,1798.84,1795.6,1798.84,900.0,1774.4772,1776.393,1773.1934,1776.393,900.0
2020-08-19 11:30:00,1797.57,1798.89,1797.25,1798.88,1300.0,1775.1389,1776.4424,1774.8229,1776.4325,1300.0
2020-08-19 11:35:00,1797.42,1798.92,1796.06,1798.86,900.0,1774.9907,1776.472,1773.6477,1776.4128,900.0
2020-08-19 11:40:00,1799.72,1799.72,1790.0,1792.51,10710.0,1777.262,1777.262,1767.6633,1770.142,10710.0
2020-08-19 11:45:00,1792.14,1798.64,1792.14,1798.64,1302.0,1769.7766,1776.1955,1769.7766,1776.1955,1302.0
2020-08-19 11:50:00,1798.0,1798.0,1795.64,1796.14,700.0,1775.5635,1775.5635,1773.233,1773.7267,700.0
2020-08-19 11:55:00,1796.15,1799.22,1796.15,1799.22,2900.0,1773.7366,1776.7683,1773.7366,1776.7683,2900.0
2020-08-19 12:00:00,1799.0,1800.5,1798.78,1800.42,1600.0,1776.551,1778.0323,1776.3338,1777.9533,1600.0
2020-08-19 12:05:00,1800.47,1800.74,1799.38,1799.38,1000.0,1778.0027,1778.2693,1776.9263,1776.9263,1000.0
2020-08-19 12:10:00,1799.95,1799.99,1799.91,1799.99,400.0,1777.4892,1777.5287,1777.4497,1777.5287,400.0
2020-08-19 12:15:00,1798.79,1799.07,1797.35,1799.07,3400.0,1776.3436,1776.6201,1774.9216,1776.6201,3400.0
2020-08-19 12:20:00,1798.64,1803.7,1798.08,1803.7,2830.0,1776.1955,1781.1924,1775.6425,1781.1924,2830.0
2020-08-19 12:25:00,1801.34,1802.4,1801.34,1802.03,1226.0,1778.8618,1779.9086,1778.8618,1779.5432,1226.0
2020-08-19 12:30:00,1802.5,1805.17,1802.5,1805.17,2515.0,1780.0073,1782.644,1780.0073,1782.644,2515.0
2020-08-19 12:35:00,1805.91,1807.1,1804.9,1806.37,2200.0,1783.3748,1784.5499,1782.3774,1783.8291,2200.0
2020-08-19 12:40:00,1805.0,1805.26,1804.66,1804.67,500.0,1782.4762,1782.7329,1782.1404,1782.1503,500.0
2020-08-19 12:45:00,1802.48,1802.48,1798.58,1801.25,2300.0,1779.9876,1779.9876,1776.1363,1778.7729,2300.0
2020-08-19 12:50:00,1800.01,1800.01,1797.85,1798.39,900.0,1777.5484,1777.5484,1775.4154,1775.9486,900.0
2020-08-19 12:55:00,1799.54,1799.54,1799.5,1799.5,500.0,1777.0843,1777.0843,1777.0448,1777.0448,500.0
2020-08-19 13:00:00,1798.9,1798.91,1798.55,1798.55,454.0,1776.4523,1776.4621,1776.1066,1776.1066,454.0
2020-08-19 13:05:00,1797.78,1799.93,1796.99,1797.0,906.0,1775.3462,1777.4694,1774.5661,1774.576,906.0
2020-08-19 13:10:00,1798.01,1798.85,1797.54,1798.84,400.0,1775.5734,1776.4029,1775.1092,1776.393,400.0
2020-08-19 13:15:00,1798.0,1798.85,1797.81,1798.33,1045.0,1775.5635,1776.4029,1775.3759,1775.8894,1045.0
2020-08-19 13:20:00,1798.57,1801.07,1798.56,1800.17,400.0,1776.1264,1778.5952,1776.1165,1777.7064,400.0
2020-08-19 13:25:00,1800.67,1800.68,1800.67,1800.67,100.0,1778.2002,1778.2101,1778.2002,1778.2002,100.0
2020-08-19 13:30:00,1801.54,1801.55,1800.56,1800.81,609.0,1779.0593,1779.0692,1778.0916,1778.3384,609.0
2020-08-19 13:35:00,1800.8,1806.0,1800.0,1803.47,6901.0,1778.3286,1783.4637,1777.5385,1780.9652,6901.0
2020-08-19 13:40:00,1803.67,1803.67,1803.67,1803.67,100.0,1781.1627,1781.1627,1781.1627,1781.1627,100.0
2020-08-19 13:45:00,1801.42,1801.42,1799.28,1799.35,500.0,1778.9408,1778.9408,1776.8275,1776.8967,500.0
2020-08-19 13:50:00,1797.88,1797.88,1797.88,1797.88,100.0,1775.445,1775.445,1775.445,1775.445,100.0
2020-08-19 13:55:00,1797.88,1797.88,1797.88,1797.88,0.0,1775.445,1775.445,1775.445,1775.445,0.0
2020-08-19 14:00:00,1798.57,1799.16,1797.87,1798.17,600.0,1776.1264,1776.709,1775.4351,1775.7314,600.0
2020-08-19 14:05:00,1795.62,1795.82,1789.38,1789.38,1000.0,1773.2132,1773.4107,1767.0511,1767.0511,1000.0
2020-08-19 14:10:00,1788.12,1788.13,1777.3,1777.31,1123.0,1765.8068,1765.8167,1755.1218,1755.1317,1123.0
2020-08-19 14:15:00,1779.38,1779.65,1777.01,1777.58,1400.0,1757.1759,1757.4425,1754.8354,1755.3983,1400.0
2020-08-19 14:20:00,1777.97,1787.61,1777.68,1783.49,3814.0,1755.7834,1765.3032,1755.4971,1761.2346,3814.0
2020-08-19 14:25:00,1783.43,1783.44,1777.52,1779.68,700.0,1761.1753,1761.1852,1755.3391,1757.4721,700.0
2020-08-19 14:30:00,1779.82,1781.83,1779.82,1781.82,700.0,1757.6104,1759.5953,1757.6104,1759.5854,700.0
2020-08-19 14:35:00,1780.6,1780.61,1777.97,1778.83,823.0,1758.3806,1758.3905,1755.7834,1756.6327,823.0
2020-08-19 14:40:00,1779.68,1779.68,1776.05,1776.05,1100.0,1757.4721,1757.4721,1753.8874,1753.8874,1100.0
2020-08-19 14:45:00,1775.72,1780.69,1775.71,1778.99,1900.0,1753.5615,1758.4695,1753.5516,1756.7907,1900.0
2020-08-19 14:50:00,1779.17,1781.58,1779.17,1781.57,1000.0,1756.9685,1759.3484,1756.9685,1759.3385,1000.0
2020-08-19 14:55:00,1782.42,1785.99,1782.41,1784.7,1600.0,1760.1779,1763.7034,1760.168,1762.4295,1600.0
2020-08-19 15:00:00,1780.92,1783.69,1780.78,1780.79,800.0,1758.6966,1761.4321,1758.5584,1758.5683,800.0
2020-08-19 15:05:00,1781.26,1785.13,1781.26,1784.14,1300.0,1759.0324,1762.8541,1759.0324,1761.8765,1300.0
2020-08-19 15:10:00,1783.63,1784.08,1781.53,1781.54,1765.0,1761.3728,1761.8172,1759.299,1759.3089,1765.0
2020-08-19 15:15:00,1780.45,1780.61,1778.01,1780.11,800.0,1758.2325,1758.3905,1755.8229,1757.8967,800.0
2020-08-19 15:20:00,1778.23,1784.45,1777.93,1778.95,1000.0,1756.0402,1762.1826,1755.7439,1756.7512,1000.0
2020-08-19 15:25:00,1780.2,1781.62,1779.41,1780.13,1300.0,1757.9856,1759.3879,1757.2055,1757.9165,1300.0
2020-08-19 15:30:00,1779.77,1779.77,1777.96,1779.23,1103.0,1757.561,1757.561,1755.7736,1757.0277,1103.0
2020-08-19 15:35:00,1779.11,1779.11,1773.3,1773.33,2133.0,1756.9092,1756.9092,1751.1717,1751.2013,2133.0
2020-08-19 15:40:00,1773.4,1774.5,1770.01,1772.41,6069.0,1751.2705,1752.3567,1747.9228,1750.2928,6069.0
2020-08-19 15:45:00,1772.32,1772.32,1764.99,1767.36,5436.0,1750.204,1750.204,1742.9654,1745.3058,5436.0
2020-08-19 15:50:00,1765.65,1765.71,1761.38,1761.6,5487.0,1743.6172,1743.6764,1739.4005,1739.6177,5487.0
2020-08-19 15:55:00,1761.48,1770.15,1760.31,1770.15,10850.0,1739.4992,1748.061,1738.3438,1748.061,10850.0
2020-08-20 09:30:00,1751.9,1759.92,1750.0,1753.83,2914.0,1730.0388,1737.9587,1728.1625,1731.9447,2914.0
2020-08-20 09:35:00,1757.15,1757.15,1754.24,1754.24,200.0,1735.2233,1735.2233,1732.3496,1732.3496,200.0
2020-08-20 09:40:00,1749.91,1751.69,1746.01,1751.68,800.0,1728.0736,1729.8314,1724.2223,1729.8215,800.0
2020-08-20 09:45:00,1754.66,1755.4,1754.11,1754.83,703.0,1732.7643,1733.4951,1732.2212,1732.9322,703.0
2020-08-20 09:50:00,1753.68,1759.4,1753.68,1759.4,400.0,1731.7966,1737.4452,1731.7966,1737.4452,400.0
2020-08-20 09:55:00,1760.98,1763.71,1759.85,1759.85,300.0,1739.0055,1741.7014,1737.8896,1737.8896,300.0
2020-08-20 10:00:00,1760.22,1763.88,1757.27,1761.58,700.0,1738.2549,1741.8693,1735.3418,1739.598,700.0
2020-08-20 10:05:00,1761.77,1761.77,1758.11,1760.11,600.0,1739.7856,1739.7856,1736.1713,1738.1463,600.0
2020-08-20 10:10:00,1760.2,1769.35,1760.2,1769.35,800.0,1738.2352,1747.271,1738.2352,1747.271,800.0
2020-08-20 10:15:00,1768.71,1768.71,1763.05,1764.95,1700.0,1746.639,1746.639,1741.0496,1742.9259,1700.0
2020-08-20 10:20:00,1763.93,1765.6,1762.29,1764.78,1500.0,1741.9186,1743.5678,1740.2991,1742.758,1500.0
2020-08-20 10:25:00,1770.59,1770.59,1768.0,1768.67,800.0,1748.4955,1748.4955,1745.9379,1746.5995,800.0
2020-08-20 10:30:00,1769.75,1770.0,1763.97,1763.97,1514.0,1747.666,1747.9129,1741.9581,1741.9581,1514.0
2020-08-20 10:35:00,1763.55,1769.65,1763.27,1767.49,2000.0,1741.5434,1747.5673,1741.2669,1745.4342,2000.0
2020-08-20 10:40:00,1767.25,1769.21,1760.88,1760.88,600.0,1745.1972,1747.1328,1738.9067,1738.9067,600.0
2020-08-20 10:45:00,1763.91,1763.91,1763.91,1763.91,100.0,1741.8989,1741.8989,1741.8989,1741.8989,100.0
2020-08-20 10:50:00,1767.9,1767.9,1767.89,1767.9,100.0,1745.8391,1745.8391,1745.8292,1745.8391,100.0
2020-08-20 10:55:00,1769.45,1769.45,1762.2,1762.2,855.0,1747.3698,1747.3698,1740.2102,1740.2102,855.0
2020-08-20 11:00:00,1762.2,1762.2,1762.2,1762.2,0.0,1740.2102,1740.2102,1740.2102,1740.2102,0.0
2020-08-20 11:05:00,1760.0,1761.62,1754.39,1756.23,900.0,1738.0377,1739.6375,1732.4977,1734.3147,900.0
2020-08-20 11:10:00,1756.0,1764.23,1756.0,1763.85,1752.0,1734.0876,1742.2149,1734.0876,1741.8396,1752.0
2020-08-20 11:15:00,1763.81,1764.42,1763.81,1764.42,200.0,1741.8001,1742.4025,1741.8001,1742.4025,200.0
2020-08-20 11:20:00,1763.53,1763.53,1762.0,1762.0,776.0,1741.5236,1741.5236,1740.0127,1740.0127,776.0
2020-08-20 11:25:00,1759.17,1759.74,1759.16,1759.74,200.0,1737.218,1737.7809,1737.2082,1737.7809,200.0
2020-08-20 11:30:00,1758.01,1758.01,1758.01,1758.01,100.0,1736.0725,1736.0725,1736.0725,1736.0725,100.0
2020-08-20 11:35:00,1762.29,1763.07,1762.29,1763.07,200.0,1740.2991,1741.0694,1740.2991,1741.0694,200.0
2020-08-20 11:40:00,1765.61,1765.61,1765.61,1765.61,100.0,1743.5777,1743.5777,1743.5777,1743.5777,100.0
2020-08-20 11:45:00,1762.65,1762.65,1760.19,1760.19,300.0,1740.6546,1740.6546,1738.2253,1738.2253,300.0
2020-08-20 11:50:00,1764.27,1764.28,1764.27,1764.27,100.0,1742.2544,1742.2643,1742.2544,1742.2544,100.0
2020-08-20 11:55:00,1762.96,1762.97,1761.79,1761.8,533.0,1740.9608,1740.9706,1739.8054,1739.8152,533.0
2020-08-20 12:00:00,1762.05,1762.14,1760.13,1760.13,411.0,1740.0621,1740.151,1738.1661,1738.1661,411.0
2020-08-20 12:05:00,1760.13,1760.13,1760.13,1760.13,0.0,1738.1661,1738.1661,1738.1661,1738.1661,0.0
2020-08-20 12:10:00,1763.08,1763.08,1762.32,1762.68,300.0,1741.0793,1741.0793,1740.3287,1740.6842,300.0
2020-08-20 12:15:00,1761.68,1763.67,1761.68,1761.72,440.0,1739.6967,1741.6619,1739.6967,1739.7362,440.0
2020-08-20 12:20:00,1763.05,1768.13,1763.05,1768.13,2200.0,1741.0496,1746.0662,1741.0496,1746.0662,2200.0
2020-08-20 12:25:00,1768.18,1768.3,1767.55,1768.3,400.0,1746.1156,1746.2341,1745.4935,1746.2341,400.0
2020-08-20 12:30:00,1766.19,1769.63,1766.14,1766.14,600.0,1744.1504,1747.5475,1744.1011,1744.1011,600.0
2020-08-20 12:35:00,1768.18,1769.96,1768.17,1769.96,890.0,1746.1156,1747.8734,1746.1057,1747.8734,890.0
2020-08-20 12:40:00,1770.26,1774.96,1770.18,1774.73,1740.0,1748.1697,1752.811,1748.0907,1752.5839,1740.0
2020-08-20 12:45:00,1772.34,1773.32,1766.08,1766.09,500.0,1750.2237,1751.1915,1744.0418,1744.0517,500.0
2020-08-20 12:50:00,1767.5,1767.5,1763.64,1765.82,1800.0,1745.4441,1745.4441,1741.6323,1743.7851,1800.0
2020-08-20 12:55:00,1767.54,1767.54,1767.53,1767.54,100.0,1745.4836,1745.4836,1745.4737,1745.4836,100.0
2020-08-20 13:00:00,1772.41,1772.41,1770.0,1770.0,200.0,1750.2928,1750.2928,1747.9129,1747.9129,200.0
2020-08-20 13:05:00,1770.33,1770.33,1758.0,1758.0,400.0,1748.2388,1748.2388,1736.0626,1736.0626,400.0
2020-08-20 13:10:00,1758.0,1758.0,1758.0,1758.0,0.0,1736.0626,1736.0626,1736.0626,1736.0626,0.0
2020-08-20 13:15:00,1763.58,1763.59,1763.58,1763.58,100.0,1741.573,1741.5829,1741.573,1741.573,100.0
2020-08-20 13:20:00,1764.0,1764.0,1758.0,1761.0,1881.0,1741.9878,1741.9878,1736.0626,1739.0252,1881.0
2020-08-20 13:25:00,1760.0,1761.36,1760.0,1760.46,3704.0,1738.0377,1739.3807,1738.0377,1738.4919,3704.0
2020-08-20 13:30:00,1761.36,1761.88,1761.36,1761.88,200.0,1739.3807,1739.8942,1739.3807,1739.8942,200.0
2020-08-20 13:35:00,1764.51,1766.89,1764.51,1766.89,200.0,1742.4914,1744.8417,1742.4914,1744.8417,200.0
2020-08-20 13:40:00,1766.89,1766.89,1766.89,1766.89,0.0,1744.8417,1744.8417,1744.8417,1744.8417,0.0
2020-08-20 13:45:00,1766.4,1766.4,1765.51,1765.51,220.0,1744.3578,1744.3578,1743.4789,1743.4789,220.0
2020-08-20 13:50:00,1762.11,1764.08,1762.11,1764.07,400.0,1740.1214,1742.0668,1740.1214,1742.0569,400.0
2020-08-20 13:55:00,1764.67,1764.68,1764.21,1764.22,400.0,1742.6494,1742.6593,1742.1952,1742.205,400.0
2020-08-20 14:00:00,1764.22,1764.22,1764.22,1764.22,0.0,1742.205,1742.205,1742.205,1742.205,0.0
2020-08-20 14:05:00,1764.52,1766.62,1762.4,1762.4,400.0,1742.5013,1744.5751,1740.4077,1740.4077,400.0
2020-08-20 14:10:00,1763.53,1763.54,1761.45,1762.68,5000.0,1741.5236,1741.5335,1739.4696,1740.6842,5000.0
2020-08-20 14:15:00,1762.32,1762.32,1762.31,1762.31,200.0,1740.3287,1740.3287,1740.3189,1740.3189,200.0
2020-08-20 14:20:00,1764.01,1766.69,1764.01,1766.68,500.0,1741.9976,1744.6442,1741.9976,1744.6343,500.0
2020-08-20 14:25:00,1768.9,1769.19,1767.05,1767.06,800.0,1746.8266,1747.113,1744.9997,1745.0096,800.0
2020-08-20 14:30:00,1769.09,1769.1,1768.08,1768.08,300.0,1747.0143,1747.0241,1746.0169,1746.0169,300.0
2020-08-20 14:35:00,1768.81,1769.82,1768.81,1768.93,600.0,1746.7378,1747.7351,1746.7378,1746.8563,600.0
2020-08-20 14:40:00,1769.79,1770.99,1769.56,1769.63,500.0,1747.7055,1748.8905,1747.4784,1747.5475,500.0
2020-08-20 14:45:00,1769.24,1769.95,1766.02,1766.02,1582.0,1747.1624,1747.8635,1743.9826,1743.9826,1582.0
2020-08-20 14:50:00,1769.49,1769.49,1764.44,1765.84,1300.0,1747.4093,1747.4093,1742.4223,1743.8048,1300.0
2020-08-20 14:55:00,1766.08,1767.51,1763.14,1763.14,400.0,1744.0418,1745.454,1741.1385,1741.1385,400.0
2020-08-20 15:00:00,1764.08,1766.14,1764.08,1766.14,200.0,1742.0668,1744.1011,1742.0668,1744.1011,200.0
2020-08-20 15:05:00,1766.6,1767.95,1765.1,1767.95,900.0,1744.5553,1745.8885,1743.074,1745.8885,900.0
2020-08-20 15:10:00,1767.97,1769.34,1767.49,1769.33,900.0,1745.9082,1747.2611,1745.4342,1747.2513,900.0
2020-08-20 15:15:00,1768.28,1768.54,1766.12,1766.12,700.0,1746.2144,1746.4711,1744.0813,1744.0813,700.0
2020-08-20 15:20:00,1767.59,1767.59,1764.49,1765.13,900.0,1745.533,1745.533,1742.4717,1743.1037,900.0
2020-08-20 15:25:00,1764.76,1766.24,1764.36,1766.18,1000.0,1742.7383,1744.1998,1742.3433,1744.1406,1000.0
2020-08-20 15:30:00,1764.54,1767.24,1763.93,1767.18,1980.0,1742.521,1745.1873,1741.9186,1745.1281,1980.0
2020-08-20 15:35:00,1767.76,1770.24,1766.91,1767.93,2620.0,1745.7009,1748.1499,1744.8615,1745.8687,2620.0
2020-08-20 15:40:00,1766.84,1773.71,1766.84,1771.79,3050.0,1744.7923,1751.5766,1744.7923,1749.6806,3050.0
2020-08-20 15:45:00,1771.6,1771.6,1768.34,1768.95,3061.0,1749.4929,1749.4929,1746.2736,1746.876,3061.0
2020-08-20 15:50:00,1763.84,1772.35,1762.61,1771.0,6034.0,1741.8298,1750.2336,1740.6151,1748.9004,6034.0
2020-08-20 15:55:00,1771.65,1772.47,1768.24,1770.51,6211.0,1749.5423,1750.3521,1746.1749,1748.4165,6211.0
2020-08-21 09:30:00,1763.0,1764.17,1756.31,1762.73,14052.0,1741.0003,1742.1557,1734.3937,1740.7336,14052.0
2020-08-21 09:35:00,1760.63,1760.64,1754.66,1759.54,2700.0,1738.6598,1738.6697,1732.7643,1737.5834,2700.0
2020-08-21 09:40:00,1756.92,1759.25,1755.9,1759.25,833.0,1734.9961,1737.297,1733.9888,1737.297,833.0
2020-08-21 09:45:00,1764.8,1771.26,1761.74,1771.26,3022.0,1742.7778,1749.1572,1739.756,1749.1572,3022.0
2020-08-21 09:50:00,1771.69,1771.69,1766.9,1770.9,1717.0,1749.5818,1749.5818,1744.8516,1748.8017,1717.0
2020-08-21 09:55:00,1770.09,1780.34,1770.08,1773.49,1800.0,1748.0018,1758.1239,1747.9919,1751.3594,1800.0
2020-08-21 10:00:00,1774.17,1774.17,1770.88,1773.74,600.0,1752.0309,1752.0309,1748.7819,1751.6062,600.0
2020-08-21 10:05:00,1773.65,1774.34,1769.22,1769.22,800.0,1751.5174,1752.1987,1747.1426,1747.1426,800.0
2020-08-21 10:10:00,1766.32,1769.1,1763.01,1763.01,2400.0,1744.2788,1747.0241,1741.0101,1741.0101,2400.0
2020-08-21 10:15:00,1763.14,1769.53,1763.14,1767.15,1100.0,1741.1385,1747.4488,1741.1385,1745.0985,1100.0
2020-08-21 10:20:00,1765.33,1767.58,1764.8,1767.58,700.0,1743.3012,1745.5231,1742.7778,1745.5231,700.0
2020-08-21 10:25:00,1767.57,1767.58,1762.62,1762.62,800.0,1745.5132,1745.5231,1740.625,1740.625,800.0
2020-08-21 10:30:00,1763.32,1769.28,1762.39,1769.28,2100.0,1741.3163,1747.2019,1740.3979,1747.2019,2100.0
2020-08-21 10:35:00,1771.72,1771.72,1771.72,1771.72,200.0,1749.6114,1749.6114,1749.6114,1749.6114,200.0
2020-08-21 10:40:00,1769.34,1771.2,1769.34,1770.19,900.0,1747.2611,1749.0979,1747.2611,1748.1005,900.0
2020-08-21 10:45:00,1770.17,1771.86,1770.17,1771.86,400.0,1748.0808,1749.7497,1748.0808,1749.7497,400.0
2020-08-21 10:50:00,1773.11,1773.4,1773.11,1773.4,200.0,1750.9841,1751.2705,1750.9841,1751.2705,200.0
2020-08-21 10:55:00,1776.17,1777.74,1773.96,1777.73,1400.0,1754.0059,1755.5563,1751.8235,1755.5464,1400.0
2020-08-21 11:00:00,1774.89,1776.52,1772.62,1773.75,800.0,1752.7419,1754.3515,1750.5002,1751.6161,800.0
2020-08-21 11:05:00,1777.37,1778.89,1774.11,1777.89,1700.0,1755.1909,1756.692,1751.9716,1755.7044,1700.0
2020-08-21 11:10:00,1776.29,1776.29,1774.6,1775.99,400.0,1754.1244,1754.1244,1752.4555,1753.8282,400.0
2020-08-21 11:15:00,1774.63,1774.75,1772.64,1773.46,524.0,1752.4851,1752.6036,1750.52,1751.3297,524.0
2020-08-21 11:20:00,1775.07,1776.4,1775.0,1775.41,1000.0,1752.9196,1754.233,1752.8505,1753.2554,1000.0
2020-08-21 11:25:00,1775.98,1776.01,1774.33,1774.33,900.0,1753.8183,1753.8479,1752.1889,1752.1889,900.0
2020-08-21 11:30:00,1772.0,1772.71,1771.44,1771.44,700.0,1749.8879,1750.5891,1749.3349,1749.3349,700.0
2020-08-21 11:35:00,1769.44,1770.08,1769.43,1770.08,200.0,1747.3599,1747.9919,1747.35,1747.9919,200.0
2020-08-21 11:40:00,1768.19,1769.22,1765.73,1768.13,905.0,1746.1255,1747.1426,1743.6962,1746.0662,905.0
2020-08-21 11:45:00,1767.06,1770.14,1767.05,1770.14,400.0,1745.0096,1748.0512,1744.9997,1748.0512,400.0
2020-08-21 11:50:00,1770.89,1770.89,1768.45,1768.61,700.0,1748.7918,1748.7918,1746.3822,1746.5402,700.0
2020-08-21 11:55:00,1768.61,1769.88,1768.05,1768.3,600.0,1746.5402,1747.7944,1745.9872,1746.2341,600.0
2020-08-21 12:00:00,1766.27,1770.75,1766.27,1769.78,1200.0,1744.2294,1748.6535,1744.2294,1747.6956,1200.0
2020-08-21 12:05:00,1773.0,1774.42,1772.99,1773.24,500.0,1750.8755,1752.2777,1750.8656,1751.1125,500.0
2020-08-21 12:10:00,1774.33,1776.18,1773.51,1776.18,2218.0,1752.1889,1754.0158,1751.3791,1754.0158,2218.0
2020-08-21 12:15:00,1776.63,1776.81,1776.01,1776.74,700.0,1754.4602,1754.6379,1753.8479,1754.5688,700.0
2020-08-21 12:20:00,1775.9,1776.38,1774.95,1776.12,1000.0,1753.7393,1754.2133,1752.8011,1753.9565,1000.0
2020-08-21 12:25:00,1775.73,1775.74,1775.73,1775.73,100.0,1753.5714,1753.5813,1753.5714,1753.5714,100.0
2020-08-21 12:30:00,1775.8,1776.36,1775.8,1776.36,200.0,1753.6405,1754.1935,1753.6405,1754.1935,200.0
2020-08-21 12:35:00,1775.83,1775.93,1775.05,1775.06,800.0,1753.6702,1753.7689,1752.8999,1752.9098,800.0
2020-08-21 12:40:00,1775.06,1775.06,1775.06,1775.06,0.0,1752.9098,1752.9098,1752.9098,1752.9098,0.0
2020-08-21 12:45:00,1774.77,1774.77,1774.76,1774.77,100.0,1752.6234,1752.6234,1752.6135,1752.6234,100.0
2020-08-21 12:50:00,1776.17,1776.86,1775.96,1776.62,800.0,1754.0059,1754.6873,1753.7985,1754.4503,800.0
2020-08-21 12:55:00,1776.69,1776.73,1774.93,1775.19,500.0,1754.5194,1754.5589,1752.7814,1753.0381,500.0
2020-08-21 13:00:00,1776.24,1777.27,1774.24,1774.25,700.0,1754.075,1755.0922,1752.1,1752.1099,700.0
2020-08-21 13:05:00,1775.81,1775.98,1775.72,1775.72,498.0,1753.6504,1753.8183,1753.5615,1753.5615,498.0
2020-08-21 13:10:00,1776.8,1776.8,1776.8,1776.8,100.0,1754.628,1754.628,1754.628,1754.628,100.0
2020-08-21 13:15:00,1778.0,1779.17,1778.0,1778.76,600.0,1755.8131,1756.9685,1755.8131,1756.5636,600.0
2020-08-21 13:20:00,1778.61,1779.29,1778.61,1779.29,1138.0,1756.4155,1757.087,1756.4155,1757.087,1138.0
2020-08-21 13:25:00,1779.25,1780.39,1779.24,1780.31,1500.0,1757.0475,1758.1732,1757.0376,1758.0942,1500.0
2020-08-21 13:30:00,1780.72,1781.47,1780.15,1780.15,400.0,1758.4991,1759.2398,1757.9362,1757.9362,400.0
2020-08-21 13:35:00,1780.15,1780.15,1780.15,1780.15,0.0,1757.9362,1757.9362,1757.9362,1757.9362,0.0
2020-08-21 13:40:00,1781.02,1781.02,1779.9,1779.9,800.0,1758.7954,1758.7954,1757.6894,1757.6894,800.0
2020-08-21 13:45:00,1779.26,1780.45,1779.26,1780.08,900.0,1757.0573,1758.2325,1757.0573,1757.8671,900.0
2020-08-21 13:50:00,1781.2,1781.2,1779.39,1780.24,803.0,1758.9731,1758.9731,1757.1857,1758.0251,803.0
2020-08-21 13:55:00,1779.91,1780.37,1779.14,1779.15,1549.0,1757.6992,1758.1535,1756.9388,1756.9487,1549.0
2020-08-21 14:00:00,1779.0,1779.98,1778.99,1779.08,500.0,1756.8006,1757.7684,1756.7907,1756.8796,500.0
2020-08-21 14:05:00,1779.53,1780.15,1779.52,1780.15,800.0,1757.324,1757.9362,1757.3141,1757.9362,800.0
2020-08-21 14:10:00,1780.25,1780.25,1777.34,1779.44,2750.0,1758.035,1758.035,1755.1613,1757.2351,2750.0
2020-08-21 14:15:00,1779.46,1780.71,1779.3,1779.31,1400.0,1757.2549,1758.4893,1757.0969,1757.1067,1400.0
2020-08-21 14:20:00,1781.68,1781.69,1779.98,1779.98,400.0,1759.4472,1759.457,1757.7684,1757.7684,400.0
2020-08-21 14:25:00,1779.44,1779.44,1779.38,1779.38,300.0,1757.2351,1757.2351,1757.1759,1757.1759,300.0
2020-08-21 14:30:00,1779.5,1779.5,1779.5,1779.5,100.0,1757.2944,1757.2944,1757.2944,1757.2944,100.0
2020-08-21 14:35:00,1779.03,1779.64,1779.03,1779.64,300.0,1756.8302,1757.4326,1756.8302,1757.4326,300.0
2020-08-21 14:40:00,1778.78,1780.99,1778.73,1779.95,1100.0,1756.5833,1758.7658,1756.534,1757.7387,1100.0
2020-08-21 14:45:00,1780.0,1781.57,1780.0,1780.8,700.0,1757.7881,1759.3385,1757.7881,1758.5781,700.0
2020-08-21 14:50:00,1781.26,1781.26,1780.89,1780.9,400.0,1759.0324,1759.0324,1758.667,1758.6769,400.0
2020-08-21 14:55:00,1781.04,1781.04,1779.68,1780.21,1100.0,1758.8151,1758.8151,1757.4721,1757.9955,1100.0
2020-08-21 15:00:00,1780.48,1781.17,1780.48,1780.66,600.0,1758.2621,1758.9435,1758.2621,1758.4399,600.0
2020-08-21 15:05:00,1780.72,1780.84,1780.72,1780.84,200.0,1758.4991,1758.6176,1758.4991,1758.6176,200.0
2020-08-21 15:10:00,1780.47,1782.51,1780.47,1782.51,1181.0,1758.2523,1760.2668,1758.2523,1760.2668,1181.0
2020-08-21 15:15:00,1780.9,1780.9,1779.93,1779.94,800.0,1758.6769,1758.6769,1757.719,1757.7289,800.0
2020-08-21 15:20:00,1779.96,1781.3,1778.14,1781.29,1400.0,1757.7486,1759.0719,1755.9513,1759.062,1400.0
2020-08-21 15:25:00,1782.36,1785.05,1778.53,1780.28,5793.0,1760.1187,1762.7751,1756.3365,1758.0646,5793.0
2020-08-21 15:30:00,1780.7,1780.71,1779.96,1779.96,1000.0,1758.4794,1758.4893,1757.7486,1757.7486,1000.0
2020-08-21 15:35:00,1780.47,1782.25,1780.35,1781.26,1100.0,1758.2523,1760.01,1758.1337,1759.0324,1100.0
2020-08-21 15:40:00,1781.91,1781.91,1780.18,1780.97,878.0,1759.6743,1759.6743,1757.9659,1758.746,878.0
2020-08-21 15:45:00,1780.82,1780.91,1779.17,1779.96,1400.0,1758.5979,1758.6868,1756.9685,1757.7486,1400.0
2020-08-21 15:50:00,1777.25,1780.79,1776.64,1777.95,8827.0,1755.0724,1758.5683,1754.47,1755.7637,8827.0
2020-08-21 15:55:00,1776.93,1780.65,1773.77,1780.64,7988.0,1754.7564,1758.43,1751.6359,1758.4201,7988.0
2020-08-24 09:30:00,1803.56,1805.55,1797.89,1800.03,3507.0,1781.0541,1783.0193,1775.4549,1777.5682,3507.0
2020-08-24 09:35:00,1798.59,1803.02,1798.59,1800.04,731.0,1776.1461,1780.5209,1776.1461,1777.578,731.0
2020-08-24 09:40:00,1802.3,1807.01,1802.29,1803.55,1200.0,1779.8098,1784.4611,1779.8,1781.0442,1200.0
2020-08-24 09:45:00,1803.59,1804.18,1796.93,1804.18,1816.0,1781.0837,1781.6664,1774.5069,1781.6664,1816.0
2020-08-24 09:50:00,1804.81,1808.37,1802.97,1806.09,1348.0,1782.2885,1785.8041,1780.4715,1783.5525,1348.0
2020-08-24 09:55:00,1807.15,1809.59,1806.23,1806.23,1200.0,1784.5993,1787.0089,1783.6908,1783.6908,1200.0
2020-08-24 10:00:00,1810.56,1813.6,1810.56,1813.6,326.0,1787.9668,1790.9688,1787.9668,1790.9688,326.0
2020-08-24 10:05:00,1811.86,1814.75,1810.27,1813.18,3100.0,1789.2505,1792.1045,1787.6804,1790.5541,3100.0
2020-08-24 10:10:00,1814.59,1821.9,1814.59,1821.9,5196.0,1791.9465,1799.1653,1791.9465,1799.1653,5196.0
2020-08-24 10:15:00,1822.07,1828.0,1819.9,1828.0,4128.0,1799.3331,1805.1891,1797.1902,1805.1891,4128.0
2020-08-24 10:20:00,1824.5,1829.69,1824.49,1826.88,1305.0,1801.7328,1806.8581,1801.7229,1804.0831,1305.0
2020-08-24 10:25:00,1826.23,1833.94,1825.41,1831.47,4359.0,1803.4412,1811.055,1802.6315,1808.6158,4359.0
2020-08-24 10:30:00,1830.0,1831.05,1825.52,1825.52,1250.0,1807.1642,1808.2011,1802.7401,1802.7401,1250.0
2020-08-24 10:35:00,1827.08,1830.48,1827.08,1828.29,2313.0,1804.2806,1807.6382,1804.2806,1805.4755,2313.0
2020-08-24 10:40:00,1828.23,1828.23,1825.46,1825.57,1000.0,1805.4163,1805.4163,1802.6808,1802.7895,1000.0
2020-08-24 10:45:00,1826.18,1826.18,1818.47,1819.47,3900.0,1803.3919,1803.3919,1795.7781,1796.7656,3900.0
2020-08-24 10:50:00,1819.62,1823.42,1816.56,1816.57,900.0,1796.9137,1800.6663,1793.8919,1793.9018,900.0
2020-08-24 10:55:00,1819.6,1819.6,1815.41,1815.41,1700.0,1796.894,1796.894,1792.7562,1792.7562,1700.0
2020-08-24 11:00:00,1816.96,1820.87,1814.97,1818.7,2300.0,1794.2869,1798.1481,1792.3217,1796.0052,2300.0
2020-08-24 11:05:00,1816.65,1817.07,1815.11,1817.07,1375.0,1793.9808,1794.3955,1792.46,1794.3955,1375.0
2020-08-24 11:10:00,1817.96,1818.23,1816.02,1816.03,1367.0,1795.2744,1795.5411,1793.3586,1793.3685,1367.0
2020-08-24 11:15:00,1817.93,1819.22,1816.83,1818.18,1275.0,1795.2448,1796.5187,1794.1585,1795.4917,1275.0
2020-08-24 11:20:00,1819.12,1821.95,1817.26,1819.87,4269.0,1796.42,1799.2146,1794.5832,1797.1606,4269.0
2020-08-24 11:25:00,1819.59,1819.59,1814.24,1816.91,1700.0,1796.8841,1796.8841,1791.6008,1794.2375,1700.0
2020-08-24 11:30:00,1816.93,1820.0,1816.93,1820.0,907.0,1794.2573,1797.289,1794.2573,1797.289,907.0
2020-08-24 11:35:00,1820.6,1821.37,1817.36,1817.36,1310.0,1797.8815,1798.6419,1794.6819,1794.6819,1310.0
2020-08-24 11:40:00,1817.05,1819.0,1815.73,1818.83,2706.0,1794.3758,1796.3015,1793.0723,1796.1336,2706.0
2020-08-24 11:45:00,1820.04,1820.04,1820.03,1820.04,100.0,1797.3285,1797.3285,1797.3186,1797.3285,100.0
2020-08-24 11:50:00,1822.03,1822.18,1815.74,1822.18,1250.0,1799.2936,1799.4418,1793.0821,1799.4418,1250.0
2020-08-24 11:55:00,1820.15,1822.19,1818.42,1819.43,1600.0,1797.4371,1799.4516,1795.7287,1796.7261,1600.0
2020-08-24 12:00:00,1819.55,1820.64,1819.54,1820.49,400.0,1796.8446,1797.921,1796.8347,1797.7729,400.0
2020-08-24 12:05:00,1822.21,1822.22,1820.7,1821.36,800.0,1799.4714,1799.4813,1797.9802,1798.632,800.0
2020-08-24 12:10:00,1821.04,1821.88,1818.5,1818.5,1300.0,1798.316,1799.1455,1795.8077,1795.8077,1300.0
2020-08-24 12:15:00,1820.2,1820.2,1818.74,1818.74,1000.0,1797.4865,1797.4865,1796.0447,1796.0447,1000.0
2020-08-24 12:20:00,1818.62,1820.61,1818.42,1818.45,3323.0,1795.9262,1797.8914,1795.7287,1795.7583,3323.0
2020-08-24 12:25:00,1817.64,1818.89,1817.41,1817.42,500.0,1794.9584,1796.1928,1794.7313,1794.7412,500.0
2020-08-24 12:30:00,1820.66,1820.67,1816.38,1819.88,1922.0,1797.9407,1797.9506,1793.7141,1797.1705,1922.0
2020-08-24 12:35:00,1818.78,1820.63,1818.78,1820.63,1400.0,1796.0842,1797.9111,1796.0842,1797.9111,1400.0
2020-08-24 12:40:00,1820.8,1823.3,1820.37,1823.3,300.0,1798.079,1800.5478,1797.6544,1800.5478,300.0
2020-08-24 12:45:00,1823.97,1825.98,1822.86,1825.7,1055.0,1801.2094,1803.1944,1800.1133,1802.9178,1055.0
2020-08-24 12:50:00,1828.68,1828.68,1825.78,1825.79,200.0,1805.8607,1805.8607,1802.9968,1803.0067,200.0
2020-08-24 12:55:00,1825.19,1825.2,1817.02,1817.02,1300.0,1802.4142,1802.4241,1794.3462,1794.3462,1300.0
2020-08-24 13:00:00,1814.48,1818.57,1814.48,1818.57,600.0,1791.8379,1795.8768,1791.8379,1795.8768,600.0
2020-08-24 13:05:00,1816.57,1816.57,1815.72,1815.72,700.0,1793.9018,1793.9018,1793.0624,1793.0624,700.0
2020-08-24 13:10:00,1815.99,1818.62,1815.99,1818.61,1432.0,1793.329,1795.9262,1793.329,1795.9163,1432.0
2020-08-24 13:15:00,1817.44,1817.78,1817.4,1817.78,500.0,1794.7609,1795.0967,1794.7214,1795.0967,500.0
2020-08-24 13:20:00,1817.78,1818.96,1814.1,1814.1,800.0,1795.0967,1796.262,1791.4626,1791.4626,800.0
2020-08-24 13:25:00,1817.15,1817.15,1815.64,1816.59,400.0,1794.4745,1794.4745,1792.9834,1793.9215,400.0
2020-08-24 13:30:00,1817.36,1818.4,1816.5,1817.68,900.0,1794.6819,1795.7089,1793.8326,1794.9979,900.0
2020-08-24 13:35:00,1818.34,1823.84,1818.02,1823.84,900.0,1795.6497,1801.0811,1795.3337,1801.0811,900.0
2020-08-24 13:40:00,1824.34,1824.34,1822.25,1822.56,965.0,1801.5748,1801.5748,1799.5109,1799.817,965.0
2020-08-24 13:45:00,1822.35,1822.83,1822.04,1822.04,1070.0,1799.6096,1800.0837,1799.3035,1799.3035,1070.0
2020-08-24 13:50:00,1823.49,1824.33,1823.49,1824.33,200.0,1800.7354,1801.5649,1800.7354,1801.5649,200.0
2020-08-24 13:55:00,1824.52,1825.76,1823.49,1823.49,600.0,1801.7526,1802.9771,1800.7354,1800.7354,600.0
2020-08-24 14:00:00,1823.49,1823.49,1820.65,1820.94,2194.0,1800.7354,1800.7354,1797.9309,1798.2172,2194.0
2020-08-24 14:05:00,1823.12,1827.59,1821.73,1825.78,1500.0,1800.37,1804.7843,1798.9974,1802.9968,1500.0
2020-08-24 14:10:00,1824.6,1826.69,1824.5,1825.69,967.0,1801.8316,1803.8955,1801.7328,1802.908,967.0
2020-08-24 14:15:00,1826.13,1828.29,1826.13,1828.29,700.0,1803.3425,1805.4755,1803.3425,1805.4755,700.0
2020-08-24 14:20:00,1827.52,1829.46,1826.36,1829.46,1200.0,1804.7151,1806.6309,1803.5696,1806.6309,1200.0
2020-08-24 14:25:00,1828.78,1830.26,1828.03,1828.14,3315.0,1805.9594,1807.4209,1805.2188,1805.3274,3315.0
2020-08-24 14:30:00,1829.98,1830.08,1826.4,1827.18,2600.0,1807.1444,1807.2432,1803.6091,1804.3794,2600.0
2020-08-24 14:35:00,1826.91,1827.58,1824.4,1825.97,2580.0,1804.1127,1804.7744,1801.6341,1803.1845,2580.0
2020-08-24 14:40:00,1826.32,1828.62,1826.31,1826.99,1600.0,1803.5301,1805.8014,1803.5202,1804.1917,1600.0
2020-08-24 14:45:00,1826.98,1829.84,1826.56,1826.56,1600.0,1804.1819,1807.0062,1803.7671,1803.7671,1600.0
2020-08-24 14:50:00,1826.81,1827.44,1825.65,1826.3,1500.0,1804.014,1804.6361,1802.8685,1803.5104,1500.0
2020-08-24 14:55:00,1826.66,1829.06,1826.65,1828.11,800.0,1803.8659,1806.2359,1803.856,1805.2978,800.0
2020-08-24 15:00:00,1828.15,1828.16,1827.59,1827.6,200.0,1805.3373,1805.3471,1804.7843,1804.7941,200.0
2020-08-24 15:05:00,1827.05,1827.89,1825.3,1827.58,1603.0,1804.251,1805.0805,1802.5228,1804.7744,1603.0
2020-08-24 15:10:00,1827.71,1827.71,1825.62,1826.21,1000.0,1804.9028,1804.9028,1802.8388,1803.4215,1000.0
2020-08-24 15:15:00,1826.99,1830.21,1826.99,1829.95,1200.0,1804.1917,1807.3716,1804.1917,1807.1148,1200.0
2020-08-24 15:20:00,1830.14,1832.62,1830.14,1831.89,800.0,1807.3024,1809.7515,1807.3024,1809.0306,800.0
2020-08-24 15:25:00,1832.09,1832.48,1830.1,1830.1,1143.0,1809.2281,1809.6132,1807.2629,1807.2629,1143.0
2020-08-24 15:30:00,1830.44,1831.14,1829.92,1829.98,2337.0,1807.5987,1808.29,1807.0852,1807.1444,2337.0
2020-08-24 15:35:00,1829.48,1832.26,1829.24,1832.03,3082.0,1806.6507,1809.396,1806.4137,1809.1689,3082.0
2020-08-24 15:40:00,1832.54,1833.32,1830.86,1832.82,2700.0,1809.6725,1810.4428,1808.0135,1809.949,2700.0
2020-08-24 15:45:00,1833.29,1834.99,1831.76,1834.99,4323.0,1810.4131,1812.0919,1808.9022,1812.0919,4323.0
2020-08-24 15:50:00,1834.99,1835.09,1830.11,1831.88,4505.0,1812.0919,1812.1907,1807.2728,1809.0207,4505.0
2020-08-24 15:55:00,1833.62,1837.73,1831.55,1834.84,14238.0,1810.739,1814.7977,1808.6948,1811.9438,14238.0
2020-08-25 09:30:00,1836.02,1842.03,1816.41,1829.52,8545.0,1813.1091,1819.0441,1793.7438,1806.6902,8545.0
2020-08-25 09:35:00,1827.55,1833.4,1824.35,1830.8,7518.0,1804.7448,1810.5218,1801.5847,1807.9542,7518.0
2020-08-25 09:40:00,1828.42,1831.17,1826.05,1827.14,2823.0,1805.6039,1808.3196,1803.2635,1804.3399,2823.0
2020-08-25 09:45:00,1828.9,1829.78,1828.22,1828.73,767.0,1806.0779,1806.9469,1805.4064,1805.91,767.0
2020-08-25 09:50:00,1828.69,1829.95,1826.73,1828.89,1940.0,1805.8705,1807.1148,1803.935,1806.068,1940.0
2020-08-25 09:55:00,1829.47,1837.76,1829.47,1836.61,1500.0,1806.6408,1814.8274,1806.6408,1813.6917,1500.0
2020-08-25 10:00:00,1834.15,1838.78,1832.63,1836.7,6181.0,1811.2624,1815.8346,1809.7614,1813.7806,6181.0
2020-08-25 10:05:00,1836.38,1837.15,1826.29,1827.72,4500.0,1813.4646,1814.225,1803.5005,1804.9126,4500.0
2020-08-25 10:10:00,1827.68,1827.69,1817.25,1819.73,7533.0,1804.8731,1804.883,1794.5733,1797.0223,7533.0
2020-08-25 10:15:00,1824.98,1832.38,1823.68,1830.26,1200.0,1802.2068,1809.5145,1800.9231,1807.4209,1200.0
2020-08-25 10:20:00,1826.71,1826.71,1825.84,1825.84,200.0,1803.9152,1803.9152,1803.0561,1803.0561,200.0
2020-08-25 10:25:00,1825.72,1827.01,1824.56,1827.01,300.0,1802.9376,1804.2115,1801.7921,1804.2115,300.0
2020-08-25 10:30:00,1825.32,1830.0,1824.75,1826.05,3200.0,1802.5426,1807.1642,1801.9797,1803.2635,3200.0
2020-08-25 10:35:00,1822.57,1827.99,1822.56,1826.32,600.0,1799.8269,1805.1793,1799.817,1803.5301,600.0
2020-08-25 10:40:00,1826.69,1827.37,1824.36,1827.37,350.0,1803.8955,1804.567,1801.5946,1804.567,350.0
2020-08-25 10:45:00,1827.25,1829.02,1824.8,1827.71,1283.0,1804.4485,1806.1964,1802.0291,1804.9028,1283.0
2020-08-25 10:50:00,1828.98,1828.98,1820.74,1828.98,600.0,1806.1569,1806.1569,1798.0197,1806.1569,600.0
2020-08-25 10:55:00,1830.02,1831.49,1830.0,1831.48,404.0,1807.1839,1808.6356,1807.1642,1808.6257,404.0
2020-08-25 11:00:00,1829.08,1835.01,1829.08,1833.25,850.0,1806.2557,1812.1117,1806.2557,1810.3736,850.0
2020-08-25 11:05:00,1832.65,1832.8,1832.44,1832.45,600.0,1809.7811,1809.9292,1809.5737,1809.5836,600.0
2020-08-25 11:10:00,1832.66,1837.06,1832.2,1836.06,2703.0,1809.791,1814.1361,1809.3367,1813.1486,2703.0
2020-08-25 11:15:00,1833.97,1838.05,1833.97,1837.85,2400.0,1811.0846,1815.1137,1811.0846,1814.9162,2400.0
2020-08-25 11:20:00,1837.09,1838.69,1835.96,1835.96,1559.0,1814.1657,1815.7457,1813.0498,1813.0498,1559.0
2020-08-25 11:25:00,1837.93,1837.93,1834.9,1835.82,1900.0,1814.9952,1814.9952,1812.003,1812.9116,1900.0
2020-08-25 11:30:00,1835.01,1837.35,1833.82,1835.35,4575.0,1812.1117,1814.4225,1810.9365,1812.4474,4575.0
2020-08-25 11:35:00,1836.74,1836.74,1834.3,1834.3,765.0,1813.8201,1813.8201,1811.4105,1811.4105,765.0
2020-08-25 11:40:00,1834.29,1837.48,1834.29,1834.84,1283.0,1811.4007,1814.5508,1811.4007,1811.9438,1283.0
2020-08-25 11:45:00,1837.12,1837.12,1837.11,1837.12,300.0,1814.1953,1814.1953,1814.1855,1814.1953,300.0
2020-08-25 11:50:00,1837.21,1837.21,1833.58,1835.62,4457.0,1814.2842,1814.2842,1810.6995,1812.7141,4457.0
2020-08-25 11:55:00,1834.53,1834.53,1834.53,1834.53,100.0,1811.6377,1811.6377,1811.6377,1811.6377,100.0
2020-08-25 12:00:00,1834.44,1835.5,1834.43,1834.8,1000.0,1811.5488,1812.5956,1811.5389,1811.9043,1000.0
2020-08-25 12:05:00,1835.98,1836.47,1835.64,1835.95,500.0,1813.0696,1813.5534,1812.7338,1813.0399,500.0
2020-08-25 12:10:00,1839.1,1839.1,1836.97,1838.9,600.0,1816.1506,1816.1506,1814.0472,1815.9531,600.0
2020-08-25 12:15:00,1837.38,1842.0,1837.38,1840.98,5035.0,1814.4521,1819.0144,1814.4521,1818.0072,5035.0
2020-08-25 12:20:00,1841.27,1842.33,1839.65,1841.86,1500.0,1818.2936,1819.3403,1816.6938,1818.8762,1500.0
2020-08-25 12:25:00,1843.15,1845.47,1842.5,1845.47,3282.0,1820.1501,1822.4411,1819.5082,1822.4411,3282.0
2020-08-25 12:30:00,1844.54,1849.0,1844.54,1848.43,3745.0,1821.5227,1825.9271,1821.5227,1825.3642,3745.0
2020-08-25 12:35:00,1849.81,1853.57,1849.14,1853.56,712.0,1826.727,1830.4401,1826.0653,1830.4302,712.0
2020-08-25 12:40:00,1851.52,1852.66,1849.85,1852.66,1110.0,1828.4156,1829.5414,1826.7665,1829.5414,1110.0
2020-08-25 12:45:00,1852.65,1852.65,1852.21,1852.21,309.0,1829.5315,1829.5315,1829.097,1829.097,309.0
2020-08-25 12:50:00,1850.55,1855.01,1849.4,1849.4,1290.0,1827.4578,1831.8621,1826.3221,1826.3221,1290.0
2020-08-25 12:55:00,1848.88,1848.88,1848.88,1848.88,100.0,1825.8086,1825.8086,1825.8086,1825.8086,100.0
2020-08-25 13:00:00,1847.4,1847.4,1847.39,1847.4,100.0,1824.3471,1824.3471,1824.3372,1824.3471,100.0
2020-08-25 13:05:00,1847.4,1847.4,1847.4,1847.4,0.0,1824.3471,1824.3471,1824.3471,1824.3471,0.0
2020-08-25 13:10:00,1851.94,1852.29,1851.93,1852.29,200.0,1828.8304,1829.176,1828.8205,1829.176,200.0
2020-08-25 13:15:00,1851.78,1851.79,1851.78,1851.78,100.0,1828.6724,1828.6823,1828.6724,1828.6724,100.0
2020-08-25 13:20:00,1852.84,1852.98,1852.61,1852.98,910.0,1829.7192,1829.8574,1829.492,1829.8574,910.0
2020-08-25 13:25:00,1853.31,1854.15,1853.29,1853.76,1136.0,1830.1833,1831.0128,1830.1636,1830.6277,1136.0
2020-08-25 13:30:00,1854.99,1858.17,1854.4,1854.97,2656.0,1831.8423,1834.9827,1831.2597,1831.8226,2656.0
2020-08-25 13:35:00,1855.05,1856.68,1855.04,1856.6,500.0,1831.9016,1833.5113,1831.8917,1833.4323,500.0
2020-08-25 13:40:00,1857.0,1858.29,1854.46,1857.43,1712.0,1833.8273,1835.1012,1831.319,1834.2519,1712.0
2020-08-25 13:45:00,1851.43,1854.94,1851.43,1854.94,500.0,1828.3268,1831.793,1828.3268,1831.793,500.0
2020-08-25 13:50:00,1855.5,1855.5,1855.5,1855.5,100.0,1832.346,1832.346,1832.346,1832.346,100.0
2020-08-25 13:55:00,1855.5,1855.5,1855.5,1855.5,0.0,1832.346,1832.346,1832.346,1832.346,0.0
2020-08-25 14:00:00,1855.5,1855.5,1855.5,1855.5,0.0,1832.346,1832.346,1832.346,1832.346,0.0
2020-08-25 14:05:00,1852.62,1852.62,1851.79,1851.79,200.0,1829.5019,1829.5019,1828.6823,1828.6823,200.0
2020-08-25 14:10:00,1853.11,1853.11,1850.39,1852.37,1325.0,1829.9858,1829.9858,1827.2997,1829.255,1325.0
2020-08-25 14:15:00,1850.14,1856.23,1849.5,1852.5,1600.0,1827.0529,1833.0669,1826.4209,1829.3834,1600.0
2020-08-25 14:20:00,1851.5,1856.23,1851.39,1851.4,400.0,1828.3959,1833.0669,1828.2873,1828.2971,400.0
2020-08-25 14:25:00,1849.85,1850.5,1849.85,1850.5,300.0,1826.7665,1827.4084,1826.7665,1827.4084,300.0
2020-08-25 14:30:00,1850.85,1850.86,1850.85,1850.85,100.0,1827.754,1827.7639,1827.754,1827.754,100.0
2020-08-25 14:35:00,1851.5,1851.5,1848.99,1849.0,1300.0,1828.3959,1828.3959,1825.9172,1825.9271,1300.0
2020-08-25 14:40:00,1848.77,1850.26,1848.63,1850.26,557.0,1825.7,1827.1714,1825.5617,1827.1714,557.0
2020-08-25 14:45:00,1850.0,1850.0,1850.0,1850.0,100.0,1826.9146,1826.9146,1826.9146,1826.9146,100.0
2020-08-25 14:50:00,1849.49,1849.49,1849.49,1849.49,200.0,1826.411,1826.411,1826.411,1826.411,200.0
2020-08-25 14:55:00,1849.49,1849.49,1849.49,1849.49,0.0,1826.411,1826.411,1826.411,1826.411,0.0
2020-08-25 15:00:00,1845.94,1845.95,1842.79,1842.79,1130.0,1822.9053,1822.9152,1819.7946,1819.7946,1130.0
2020-08-25 15:05:00,1843.1,1843.1,1842.45,1842.45,300.0,1820.1007,1820.1007,1819.4588,1819.4588,300.0
2020-08-25 15:10:00,1843.18,1843.19,1840.05,1841.17,1300.0,1820.1797,1820.1896,1817.0888,1818.1948,1300.0
2020-08-25 15:15:00,1840.5,1841.4,1839.35,1839.43,500.0,1817.5332,1818.4219,1816.3975,1816.4765,500.0
2020-08-25 15:20:00,1839.1,1839.56,1837.43,1839.54,1100.0,1816.1506,1816.6049,1814.5015,1816.5851,1100.0
2020-08-25 15:25:00,1838.33,1838.33,1837.91,1838.05,500.0,1815.3902,1815.3902,1814.9755,1815.1137,500.0
2020-08-25 15:30:00,1837.71,1840.11,1837.71,1840.11,400.0,1814.778,1817.148,1814.778,1817.148,400.0
2020-08-25 15:35:00,1840.39,1843.78,1840.39,1843.78,1200.0,1817.4245,1820.7722,1817.4245,1820.7722,1200.0
2020-08-25 15:40:00,1843.77,1843.83,1842.7,1842.93,1836.0,1820.7624,1820.8216,1819.7057,1819.9328,1836.0
2020-08-25 15:45:00,1844.72,1849.65,1844.72,1848.39,2968.0,1821.7005,1826.569,1821.7005,1825.3247,2968.0
2020-08-25 15:50:00,1848.95,1856.99,1848.3,1851.34,10295.0,1825.8777,1833.8174,1825.2358,1828.2379,10295.0
2020-08-25 15:55:00,1852.65,1858.19,1850.6,1850.6,6327.0,1829.5315,1835.0024,1827.5071,1827.5071,6327.0
2020-08-26 09:30:00,1838.8,1849.45,1835.01,1848.1,8955.0,1815.8544,1826.3715,1812.1117,1825.0383,8955.0
2020-08-26 09:35:00,1845.07,1861.74,1845.06,1858.57,7340.0,1822.0461,1838.5081,1822.0363,1835.3777,7340.0
2020-08-26 09:40:00,1858.33,1858.33,1852.61,1853.57,2100.0,1835.1407,1835.1407,1829.492,1830.4401,2100.0
2020-08-26 09:45:00,1853.6,1863.37,1852.22,1863.05,2455.0,1830.4697,1840.1178,1829.1069,1839.8018,2455.0
2020-08-26 09:50:00,1862.66,1864.89,1859.23,1864.37,1500.0,1839.4166,1841.6188,1836.0294,1841.1053,1500.0
2020-08-26 09:55:00,1864.38,1874.11,1864.38,1868.01,8666.0,1841.1152,1850.7238,1841.1152,1844.6999,8666.0
2020-08-26 10:00:00,1868.5,1873.0,1868.5,1870.55,4983.0,1845.1838,1849.6276,1845.1838,1847.2082,4983.0
2020-08-26 10:05:00,1869.24,1869.24,1867.55,1867.56,1337.0,1845.9145,1845.9145,1844.2456,1844.2555,1337.0
2020-08-26 10:10:00,1867.29,1868.73,1861.53,1861.54,1438.0,1843.9889,1845.4109,1838.3007,1838.3106,1438.0
2020-08-26 10:15:00,1864.0,1866.47,1864.0,1865.75,4028.0,1840.7399,1843.1791,1840.7399,1842.4681,4028.0
2020-08-26 10:20:00,1865.02,1866.59,1864.29,1865.51,1906.0,1841.7472,1843.2976,1841.0263,1842.2311,1906.0
2020-08-26 10:25:00,1865.59,1865.76,1864.29,1865.73,1600.0,1842.3101,1842.478,1841.0263,1842.4483,1600.0
2020-08-26 10:30:00,1865.77,1870.0,1864.41,1870.0,1806.0,1842.4878,1846.665,1841.1448,1846.665,1806.0
2020-08-26 10:35:00,1870.95,1871.85,1868.36,1870.0,1400.0,1847.6032,1848.492,1845.0455,1846.665,1400.0
2020-08-26 10:40:00,1870.43,1870.98,1868.93,1869.27,1700.0,1847.0897,1847.6328,1845.6084,1845.9442,1700.0
2020-08-26 10:45:00,1869.88,1870.97,1869.88,1870.27,1500.0,1846.5465,1847.6229,1846.5465,1846.9317,1500.0
2020-08-26 10:50:00,1870.93,1872.68,1870.0,1871.03,900.0,1847.5834,1849.3116,1846.665,1847.6822,900.0
2020-08-26 10:55:00,1868.96,1870.94,1868.95,1869.52,5700.0,1845.638,1847.5933,1845.6281,1846.191,5700.0
2020-08-26 11:00:00,1870.53,1870.53,1868.93,1870.0,4100.0,1847.1884,1847.1884,1845.6084,1846.665,4100.0
2020-08-26 11:05:00,1870.0,1870.71,1867.34,1870.45,2510.0,1846.665,1847.3662,1844.0382,1847.1094,2510.0
2020-08-26 11:10:00,1869.42,1869.42,1866.25,1868.88,700.0,1846.0923,1846.0923,1842.9618,1845.559,700.0
2020-08-26 11:15:00,1869.66,1869.66,1867.8,1867.8,1100.0,1846.3293,1846.3293,1844.4925,1844.4925,1100.0
2020-08-26 11:20:00,1868.3,1870.63,1867.92,1869.75,1700.0,1844.9863,1847.2872,1844.611,1846.4182,1700.0
2020-08-26 11:25:00,1869.78,1869.82,1867.22,1868.67,3184.0,1846.4478,1846.4873,1843.9197,1845.3516,3184.0
2020-08-26 11:30:00,1868.49,1870.32,1867.3,1869.35,3718.0,1845.1739,1846.981,1843.9987,1846.0232,3718.0
2020-08-26 11:35:00,1866.0,1866.38,1866.0,1866.38,400.0,1842.715,1843.0902,1842.715,1843.0902,400.0
2020-08-26 11:40:00,1866.81,1868.88,1866.8,1868.71,400.0,1843.5148,1845.559,1843.505,1845.3911,400.0
2020-08-26 11:45:00,1868.39,1870.41,1868.3,1869.05,1600.0,1845.0751,1847.0699,1844.9863,1845.7269,1600.0
2020-08-26 11:50:00,1870.36,1875.01,1868.74,1874.51,2716.0,1847.0206,1851.6125,1845.4208,1851.1188,2716.0
2020-08-26 11:55:00,1874.51,1874.51,1872.0,1872.0,3964.0,1851.1188,1851.1188,1848.6401,1848.6401,3964.0
2020-08-26 12:00:00,1872.0,1875.35,1872.0,1875.34,2466.0,1848.6401,1851.9483,1848.6401,1851.9384,2466.0
2020-08-26 12:05:00,1875.38,1876.35,1875.1,1875.28,600.0,1851.9779,1852.9358,1851.7014,1851.8792,600.0
2020-08-26 12:10:00,1876.9,1878.86,1875.0,1876.36,6703.0,1853.4789,1855.4145,1851.6027,1852.9457,6703.0
2020-08-26 12:15:00,1876.35,1879.5,1876.35,1879.5,2310.0,1852.9358,1856.0465,1852.9358,1856.0465,2310.0
2020-08-26 12:20:00,1878.71,1878.81,1876.99,1877.0,1300.0,1855.2664,1855.3651,1853.5678,1853.5777,1300.0
2020-08-26 12:25:00,1880.0,1880.45,1877.69,1877.69,3100.0,1856.5403,1856.9846,1854.2591,1854.2591,3100.0
2020-08-26 12:30:00,1878.26,1879.2,1876.99,1878.45,2000.0,1854.822,1855.7502,1853.5678,1855.0096,2000.0
2020-08-26 12:35:00,1877.01,1882.22,1876.73,1882.21,2300.0,1853.5876,1858.7326,1853.3111,1858.7227,2300.0
2020-08-26 12:40:00,1879.04,1883.77,1879.03,1880.37,2000.0,1855.5922,1860.2632,1855.5824,1856.9056,2000.0
2020-08-26 12:45:00,1880.17,1883.98,1878.79,1882.49,7306.0,1856.7081,1860.4706,1855.3454,1858.9992,7306.0
2020-08-26 12:50:00,1880.52,1881.95,1879.14,1880.28,1471.0,1857.0538,1858.4659,1855.691,1856.8168,1471.0
2020-08-26 12:55:00,1879.01,1880.0,1876.46,1877.79,500.0,1855.5626,1856.5403,1853.0444,1854.3578,500.0
2020-08-26 13:00:00,1877.93,1877.94,1877.88,1877.88,200.0,1854.4961,1854.506,1854.4467,1854.4467,200.0
2020-08-26 13:05:00,1878.43,1879.65,1877.82,1879.05,1000.0,1854.9898,1856.1946,1854.3875,1855.6021,1000.0
2020-08-26 13:10:00,1879.0,1879.03,1875.25,1876.35,1200.0,1855.5527,1855.5824,1851.8495,1852.9358,1200.0
2020-08-26 13:15:00,1879.25,1879.25,1876.79,1876.8,310.0,1855.7996,1855.7996,1853.3703,1853.3802,310.0
2020-08-26 13:20:00,1876.27,1877.5,1875.31,1875.31,800.0,1852.8568,1854.0715,1851.9088,1851.9088,800.0
2020-08-26 13:25:00,1877.33,1877.33,1875.22,1875.23,300.0,1853.9036,1853.9036,1851.8199,1851.8298,300.0
2020-08-26 13:30:00,1875.33,1875.45,1873.1,1873.11,400.0,1851.9285,1852.047,1849.7264,1849.7362,400.0
2020-08-26 13:35:00,1875.7,1875.7,1872.03,1872.07,800.0,1852.2939,1852.2939,1848.6697,1848.7092,800.0
2020-08-26 13:40:00,1874.7,1874.9,1873.31,1873.32,300.0,1851.3064,1851.5039,1849.9337,1849.9436,300.0
2020-08-26 13:45:00,1871.53,1873.31,1871.52,1873.31,200.0,1848.176,1849.9337,1848.1661,1849.9337,200.0
2020-08-26 13:50:00,1874.02,1874.14,1873.29,1874.14,400.0,1850.6349,1850.7534,1849.914,1850.7534,400.0
2020-08-26 13:55:00,1872.5,1872.88,1872.5,1872.88,200.0,1849.1338,1849.5091,1849.1338,1849.5091,200.0
2020-08-26 14:00:00,1872.0,1874.78,1872.0,1874.78,950.0,1848.6401,1851.3854,1848.6401,1851.3854,950.0
2020-08-26 14:05:00,1873.99,1873.99,1873.98,1873.99,100.0,1850.6053,1850.6053,1850.5954,1850.6053,100.0
2020-08-26 14:10:00,1873.37,1873.37,1870.17,1870.17,600.0,1849.993,1849.993,1846.8329,1846.8329,600.0
2020-08-26 14:15:00,1871.32,1871.32,1871.31,1871.32,100.0,1847.9686,1847.9686,1847.9587,1847.9686,100.0
2020-08-26 14:20:00,1871.51,1872.64,1869.72,1872.64,1616.0,1848.1562,1849.2721,1846.3885,1849.2721,1616.0
2020-08-26 14:25:00,1873.13,1873.13,1871.18,1871.18,200.0,1849.756,1849.756,1847.8303,1847.8303,200.0
2020-08-26 14:30:00,1871.31,1872.87,1871.31,1872.26,1253.0,1847.9587,1849.4992,1847.9587,1848.8968,1253.0
2020-08-26 14:35:00,1870.68,1871.14,1869.51,1869.98,1646.0,1847.3366,1847.7908,1846.1812,1846.6453,1646.0
2020-08-26 14:40:00,1869.24,1869.25,1865.15,1867.2,1100.0,1845.9145,1845.9244,1841.8756,1843.9,1100.0
2020-08-26 14:45:00,1864.44,1867.95,1864.2,1864.56,1400.0,1841.1744,1844.6406,1840.9374,1841.2929,1400.0
2020-08-26 14:50:00,1866.95,1867.98,1863.87,1863.87,900.0,1843.6531,1844.6702,1840.6115,1840.6115,900.0
2020-08-26 14:55:00,1863.56,1863.56,1860.01,1862.92,1100.0,1840.3054,1840.3054,1836.7997,1839.6734,1100.0
2020-08-26 15:00:00,1861.64,1868.78,1861.63,1868.78,2000.0,1838.4094,1845.4603,1838.3995,1845.4603,2000.0
2020-08-26 15:05:00,1867.16,1869.94,1867.16,1868.14,900.0,1843.8605,1846.6058,1843.8605,1844.8283,900.0
2020-08-26 15:10:00,1865.89,1866.58,1865.89,1866.38,500.0,1842.6063,1843.2877,1842.6063,1843.0902,500.0
2020-08-26 15:15:00,1866.38,1866.62,1864.48,1866.08,1128.0,1843.0902,1843.3272,1841.2139,1842.794,1128.0
2020-08-26 15:20:00,1867.31,1867.31,1866.49,1867.14,370.0,1844.0086,1844.0086,1843.1988,1843.8407,370.0
2020-08-26 15:25:00,1865.58,1866.79,1864.25,1864.25,1500.0,1842.3002,1843.4951,1840.9868,1840.9868,1500.0
2020-08-26 15:30:00,1863.58,1865.5,1863.57,1865.5,2000.0,1840.3252,1842.2212,1840.3153,1842.2212,2000.0
2020-08-26 15:35:00,1865.93,1867.86,1865.2,1866.46,1500.0,1842.6458,1844.5517,1841.9249,1843.1692,1500.0
2020-08-26 15:40:00,1865.46,1865.83,1864.01,1864.01,1464.0,1842.1817,1842.5471,1840.7498,1840.7498,1464.0
2020-08-26 15:45:00,1864.88,1865.34,1863.01,1863.84,2500.0,1841.6089,1842.0632,1839.7623,1840.5819,2500.0
2020-08-26 15:50:00,1863.17,1867.56,1863.17,1865.43,8060.0,1839.9203,1844.2555,1839.9203,1842.1521,8060.0
2020-08-26 15:55:00,1867.55,1868.7,1863.95,1867.78,8409.0,1844.2456,1845.3813,1840.6905,1844.4727,8409.0
2020-08-27 09:30:00,1892.58,1892.58,1874.26,1887.88,7017.0,1868.9633,1868.9633,1850.8719,1864.3219,7017.0
2020-08-27 09:35:00,1884.3,1885.29,1877.1,1882.93,6523.0,1860.7866,1861.7642,1853.6764,1859.4337,6523.0
2020-08-27 09:40:00,1884.02,1887.06,1882.9,1884.52,2744.0,1860.5101,1863.5122,1859.4041,1861.0039,2744.0
2020-08-27 09:45:00,1885.49,1892.13,1885.49,1888.87,6144.0,1861.9617,1868.5189,1861.9617,1865.2996,6144.0
2020-08-27 09:50:00,1888.49,1892.79,1887.15,1892.79,2700.0,1864.9243,1869.1707,1863.601,1869.1707,2700.0
2020-08-27 09:55:00,1893.0,1895.98,1891.03,1894.58,8882.0,1869.378,1872.3208,1867.4326,1870.9383,8882.0
2020-08-27 10:00:00,1894.0,1895.99,1890.56,1891.33,4769.0,1870.3656,1872.3307,1866.9685,1867.7289,4769.0
2020-08-27 10:05:00,1891.0,1895.01,1890.46,1890.46,2000.0,1867.403,1871.363,1866.8697,1866.8697,2000.0
2020-08-27 10:10:00,1889.83,1894.0,1887.92,1892.15,1465.0,1866.2476,1870.3656,1864.3614,1868.5386,1465.0
2020-08-27 10:15:00,1890.0,1893.98,1888.91,1893.98,1500.0,1866.4155,1870.3458,1865.3391,1870.3458,1500.0
2020-08-27 10:20:00,1894.4,1895.8,1894.38,1895.31,3276.0,1870.7606,1872.1431,1870.7408,1871.6592,3276.0
2020-08-27 10:25:00,1895.4,1899.99,1895.39,1898.16,5792.0,1871.7481,1876.2808,1871.7382,1874.4736,5792.0
2020-08-27 10:30:00,1898.34,1912.58,1897.48,1909.18,5721.0,1874.6514,1888.7137,1873.8021,1885.3561,5721.0
2020-08-27 10:35:00,1912.55,1912.55,1908.71,1909.76,1625.0,1888.6841,1888.6841,1884.892,1885.9289,1625.0
2020-08-27 10:40:00,1909.1,1913.92,1902.46,1913.38,7155.0,1885.2771,1890.037,1878.72,1889.5037,7155.0
2020-08-27 10:45:00,1913.58,1919.24,1907.92,1910.32,5807.0,1889.7012,1895.2906,1884.1119,1886.4819,5807.0
2020-08-27 10:50:00,1909.13,1917.66,1909.11,1915.82,4885.0,1885.3068,1893.7303,1885.287,1891.9133,4885.0
2020-08-27 10:55:00,1914.43,1920.0,1912.99,1919.76,2539.0,1890.5406,1896.0411,1889.1186,1895.8041,2539.0
2020-08-27 11:00:00,1919.45,1924.86,1915.7,1920.02,5285.0,1895.498,1900.8405,1891.7948,1896.0609,5285.0
2020-08-27 11:05:00,1919.63,1924.81,1919.63,1922.0,3300.0,1895.6757,1900.7911,1895.6757,1898.0162,3300.0
2020-08-27 11:10:00,1922.0,1922.13,1917.89,1917.89,1788.0,1898.0162,1898.1445,1893.9574,1893.9574,1788.0
2020-08-27 11:15:00,1914.57,1919.71,1912.06,1919.03,5971.0,1890.6789,1895.7547,1888.2002,1895.0832,5971.0
2020-08-27 11:20:00,1919.08,1920.0,1919.07,1919.08,400.0,1895.1326,1896.0411,1895.1227,1895.1326,400.0
2020-08-27 11:25:00,1919.06,1919.61,1917.62,1917.63,2037.0,1895.1128,1895.656,1893.6908,1893.7007,2037.0
2020-08-27 11:30:00,1916.64,1918.54,1915.81,1915.82,1516.0,1892.723,1894.5993,1891.9034,1891.9133,1516.0
2020-08-27 11:35:00,1917.52,1917.53,1916.87,1917.42,800.0,1893.5921,1893.6019,1892.9502,1893.4933,800.0
2020-08-27 11:40:00,1917.46,1917.7,1917.46,1917.7,347.0,1893.5328,1893.7698,1893.5328,1893.7698,347.0
2020-08-27 11:45:00,1917.23,1917.23,1913.22,1913.63,1600.0,1893.3057,1893.3057,1889.3457,1889.7506,1600.0
2020-08-27 11:50:00,1914.79,1914.79,1911.0,1913.81,1250.0,1890.8961,1890.8961,1887.1534,1889.9284,1250.0
2020-08-27 11:55:00,1913.34,1915.71,1913.33,1915.62,2011.0,1889.4642,1891.8046,1889.4543,1891.7158,2011.0
2020-08-27 12:00:00,1917.23,1917.23,1911.23,1912.44,1300.0,1893.3057,1893.3057,1887.3806,1888.5755,1300.0
2020-08-27 12:05:00,1913.0,1914.92,1911.84,1911.84,1000.0,1889.1285,1891.0245,1887.9829,1887.9829,1000.0
2020-08-27 12:10:00,1914.35,1916.62,1914.26,1914.98,13300.0,1890.4616,1892.7033,1890.3727,1891.0838,13300.0
2020-08-27 12:15:00,1913.99,1915.11,1910.17,1911.05,1850.0,1890.1061,1891.2121,1886.3338,1887.2028,1850.0
2020-08-27 12:20:00,1911.21,1912.52,1907.82,1912.52,1020.0,1887.3608,1888.6545,1884.0131,1888.6545,1020.0
2020-08-27 12:25:00,1909.06,1909.06,1904.26,1904.26,800.0,1885.2376,1885.2376,1880.4975,1880.4975,800.0
2020-08-27 12:30:00,1902.45,1904.89,1900.28,1903.69,1035.0,1878.7101,1881.1197,1876.5672,1879.9346,1035.0
2020-08-27 12:35:00,1900.0,1900.09,1897.37,1898.16,1311.0,1876.2907,1876.3796,1873.6935,1874.4736,1311.0
2020-08-27 12:40:00,1899.66,1903.83,1897.4,1897.4,2900.0,1875.9549,1880.0729,1873.7231,1873.7231,2900.0
2020-08-27 12:45:00,1895.99,1898.0,1893.96,1896.5,2211.0,1872.3307,1874.3156,1870.3261,1872.8344,2211.0
2020-08-27 12:50:00,1895.74,1895.74,1889.6,1891.46,1200.0,1872.0838,1872.0838,1866.0205,1867.8573,1200.0
2020-08-27 12:55:00,1892.94,1892.95,1889.05,1891.18,800.0,1869.3188,1869.3287,1865.4773,1867.5807,800.0
2020-08-27 13:00:00,1891.59,1892.71,1891.59,1892.71,500.0,1867.9856,1869.0917,1867.9856,1869.0917,500.0
2020-08-27 13:05:00,1893.19,1895.38,1893.19,1895.38,950.0,1869.5657,1871.7283,1869.5657,1871.7283,950.0
2020-08-27 13:10:00,1899.48,1901.4,1899.48,1900.74,400.0,1875.7772,1877.6732,1875.7772,1877.0215,400.0
2020-08-27 13:15:00,1901.36,1901.36,1898.35,1898.35,900.0,1877.6337,1877.6337,1874.6613,1874.6613,900.0
2020-08-27 13:20:00,1899.43,1900.66,1898.01,1900.66,1237.0,1875.7278,1876.9424,1874.3255,1876.9424,1237.0
2020-08-27 13:25:00,1902.24,1903.77,1902.24,1902.66,400.0,1878.5027,1880.0136,1878.5027,1878.9175,400.0
2020-08-27 13:30:00,1902.66,1902.66,1902.66,1902.66,0.0,1878.9175,1878.9175,1878.9175,1878.9175,0.0
2020-08-27 13:35:00,1899.4,1900.81,1898.02,1899.13,2800.0,1875.6982,1877.0906,1874.3354,1875.4315,2800.0
2020-08-27 13:40:00,1899.85,1900.39,1898.25,1900.38,1300.0,1876.1426,1876.6758,1874.5625,1876.6659,1300.0
2020-08-27 13:45:00,1899.48,1899.65,1893.86,1894.17,1200.0,1875.7772,1875.9451,1870.2273,1870.5334,1200.0
2020-08-27 13:50:00,1893.63,1893.63,1893.62,1893.63,100.0,1870.0002,1870.0002,1869.9903,1870.0002,100.0
2020-08-27 13:55:00,1891.79,1891.79,1889.18,1889.99,3000.0,1868.1831,1868.1831,1865.6057,1866.4056,3000.0
2020-08-27 14:00:00,1890.43,1891.18,1888.26,1888.26,900.0,1866.8401,1867.5807,1864.6972,1864.6972,900.0
2020-08-27 14:05:00,1888.71,1888.71,1887.0,1887.0,400.0,1865.1416,1865.1416,1863.4529,1863.4529,400.0
2020-08-27 14:10:00,1887.09,1892.96,1887.09,1892.96,300.0,1863.5418,1869.3385,1863.5418,1869.3385,300.0
2020-08-27 14:15:00,1891.61,1894.01,1888.44,1890.7,2657.0,1868.0054,1870.3754,1864.8749,1867.1067,2657.0
2020-08-27 14:20:00,1892.09,1892.09,1887.58,1889.88,900.0,1868.4794,1868.4794,1864.0257,1866.297,900.0
2020-08-27 14:25:00,1889.05,1892.3,1889.05,1892.3,800.0,1865.4773,1868.6868,1865.4773,1868.6868,800.0
2020-08-27 14:30:00,1892.71,1899.31,1889.84,1899.3,1850.0,1869.0917,1875.6093,1866.2575,1875.5994,1850.0
2020-08-27 14:35:00,1895.4,1897.86,1892.51,1894.87,1500.0,1871.7481,1874.1774,1868.8941,1871.2247,1500.0
2020-08-27 14:40:00,1894.0,1894.0,1892.59,1893.88,900.0,1870.3656,1870.3656,1868.9732,1870.2471,900.0
2020-08-27 14:45:00,1893.98,1894.3,1887.9,1890.59,1600.0,1870.3458,1870.6618,1864.3417,1866.9981,1600.0
2020-08-27 14:50:00,1892.17,1892.17,1888.53,1888.54,2300.0,1868.5584,1868.5584,1864.9638,1864.9737,2300.0
2020-08-27 14:55:00,1886.24,1890.81,1886.23,1890.57,3700.0,1862.7024,1867.2154,1862.6925,1866.9784,3700.0
2020-08-27 15:00:00,1892.23,1893.25,1892.23,1892.9,400.0,1868.6176,1869.6249,1868.6176,1869.2793,400.0
2020-08-27 15:05:00,1891.46,1892.75,1890.48,1892.58,3100.0,1867.8573,1869.1312,1866.8895,1868.9633,3100.0
2020-08-27 15:10:00,1892.09,1892.25,1892.09,1892.25,200.0,1868.4794,1868.6374,1868.4794,1868.6374,200.0
2020-08-27 15:15:00,1890.96,1890.96,1890.95,1890.96,100.0,1867.3635,1867.3635,1867.3536,1867.3635,100.0
2020-08-27 15:20:00,1894.72,1894.88,1894.42,1894.43,728.0,1871.0766,1871.2346,1870.7803,1870.7902,728.0
2020-08-27 15:25:00,1894.14,1896.07,1893.28,1896.06,1600.0,1870.5038,1872.4097,1869.6545,1872.3999,1600.0
2020-08-27 15:30:00,1896.02,1897.94,1896.02,1897.41,400.0,1872.3604,1874.2564,1872.3604,1873.733,400.0
2020-08-27 15:35:00,1898.12,1898.12,1895.55,1895.56,300.0,1874.4341,1874.4341,1871.8962,1871.9061,300.0
2020-08-27 15:40:00,1895.67,1896.75,1895.25,1895.3,900.0,1872.0147,1873.0812,1871.6,1871.6493,900.0
2020-08-27 15:45:00,1896.52,1896.52,1890.11,1892.15,3265.0,1872.8541,1872.8541,1866.5241,1868.5386,3265.0
2020-08-27 15:50:00,1890.74,1892.48,1887.13,1887.23,3810.0,1867.1462,1868.8645,1863.5813,1863.68,3810.0
2020-08-27 15:55:00,1888.15,1893.57,1887.1,1893.54,9466.0,1864.5886,1869.9409,1863.5517,1869.9113,9466.0
2020-08-28 09:30:00,1896.15,1899.23,1895.23,1899.1,3968.0,1872.4887,1875.5303,1871.5802,1875.4019,3968.0
2020-08-28 09:35:00,1897.98,1903.57,1897.2,1899.76,1536.0,1874.2959,1879.8161,1873.5256,1876.0537,1536.0
2020-08-28 09:40:00,1903.68,1904.97,1901.61,1902.46,1000.0,1879.9248,1881.1987,1877.8806,1878.72,1000.0
2020-08-28 09:45:00,1905.42,1909.6,1903.8,1905.27,1400.0,1881.6431,1885.7709,1880.0433,1881.4949,1400.0
2020-08-28 09:50:00,1906.84,1907.61,1904.7,1906.6,600.0,1883.0453,1883.8057,1880.932,1882.8083,600.0
2020-08-28 09:55:00,1907.05,1911.75,1905.45,1908.59,2300.0,1883.2527,1887.8941,1881.6727,1884.7735,2300.0
2020-08-28 10:00:00,1909.31,1912.53,1906.88,1911.17,1600.0,1885.4845,1888.6643,1883.0848,1887.3213,1600.0
2020-08-28 10:05:00,1912.99,1914.62,1911.92,1911.99,2030.0,1889.1186,1890.7282,1888.0619,1888.1311,2030.0
2020-08-28 10:10:00,1914.05,1917.72,1913.07,1916.25,3904.0,1890.1654,1893.7896,1889.1976,1892.3379,3904.0
2020-08-28 10:15:00,1909.56,1912.14,1907.23,1912.14,1100.0,1885.7314,1888.2792,1883.4305,1888.2792,1100.0
2020-08-28 10:20:00,1910.05,1916.98,1910.05,1913.29,900.0,1886.2153,1893.0588,1886.2153,1889.4148,900.0
2020-08-28 10:25:00,1916.93,1916.94,1913.66,1913.67,200.0,1893.0094,1893.0193,1889.7802,1889.7901,200.0
2020-08-28 10:30:00,1915.14,1919.21,1911.0,1915.83,3665.0,1891.2418,1895.261,1887.1534,1891.9231,3665.0
2020-08-28 10:35:00,1916.17,1916.17,1913.52,1915.82,1016.0,1892.2589,1892.2589,1889.642,1891.9133,1016.0
2020-08-28 10:40:00,1915.79,1915.79,1912.76,1914.66,1521.0,1891.8836,1891.8836,1888.8915,1890.7677,1521.0
2020-08-28 10:45:00,1915.81,1915.81,1910.45,1911.89,1300.0,1891.9034,1891.9034,1886.6103,1888.0323,1300.0
2020-08-28 10:50:00,1914.33,1917.09,1912.8,1917.08,1100.0,1890.4419,1893.1674,1888.931,1893.1576,1100.0
2020-08-28 10:55:00,1917.0,1917.0,1915.79,1915.79,500.0,1893.0785,1893.0785,1891.8836,1891.8836,500.0
2020-08-28 11:00:00,1915.45,1918.03,1915.43,1918.02,300.0,1891.5479,1894.0957,1891.5281,1894.0858,300.0
2020-08-28 11:05:00,1916.4,1919.98,1915.39,1918.09,800.0,1892.486,1896.0214,1891.4886,1894.1549,800.0
2020-08-28 11:10:00,1919.96,1920.96,1918.84,1920.96,800.0,1896.0016,1896.9891,1894.8956,1896.9891,800.0
2020-08-28 11:15:00,1921.08,1921.93,1920.51,1920.98,800.0,1897.1076,1897.947,1896.5447,1897.0089,800.0
2020-08-28 11:20:00,1923.67,1924.63,1921.6,1924.59,800.0,1899.6653,1900.6133,1897.6211,1900.5738,800.0
2020-08-28 11:25:00,1926.2,1926.21,1922.09,1923.12,3970.0,1902.1637,1902.1736,1898.105,1899.1222,3970.0
2020-08-28 11:30:00,1922.69,1922.86,1922.37,1922.86,430.0,1898.6975,1898.8654,1898.3815,1898.8654,430.0
2020-08-28 11:35:00,1924.51,1925.82,1922.69,1925.81,1952.0,1900.4948,1901.7885,1898.6975,1901.7786,1952.0
2020-08-28 11:40:00,1925.0,1925.0,1922.48,1922.48,200.0,1900.9787,1900.9787,1898.4902,1898.4902,200.0
2020-08-28 11:45:00,1925.22,1926.99,1925.22,1926.99,521.0,1901.196,1902.9439,1901.196,1902.9439,521.0
2020-08-28 11:50:00,1926.68,1927.12,1926.06,1927.12,1000.0,1902.6378,1903.0723,1902.0255,1903.0723,1000.0
2020-08-28 11:55:00,1926.99,1928.85,1926.99,1928.23,1064.0,1902.9439,1904.7807,1902.9439,1904.1684,1064.0
2020-08-28 12:00:00,1928.17,1929.99,1926.51,1929.99,500.0,1904.1092,1905.9065,1902.4699,1905.9065,500.0
2020-08-28 12:05:00,1931.97,1933.88,1931.97,1932.7,1300.0,1907.8617,1909.7479,1907.8617,1908.5826,1300.0
2020-08-28 12:10:00,1930.45,1933.23,1930.44,1933.23,700.0,1906.3607,1909.106,1906.3508,1909.106,700.0
2020-08-28 12:15:00,1935.21,1935.21,1933.11,1934.12,1228.0,1911.0613,1911.0613,1908.9875,1909.9849,1228.0
2020-08-28 12:20:00,1933.31,1934.82,1933.31,1934.82,800.0,1909.185,1910.6762,1909.185,1910.6762,800.0
2020-08-28 12:25:00,1932.15,1932.57,1932.15,1932.56,300.0,1908.0395,1908.4543,1908.0395,1908.4444,300.0
2020-08-28 12:30:00,1931.83,1932.7,1929.54,1931.0,1300.0,1907.7235,1908.5826,1905.4621,1906.9038,1300.0
2020-08-28 12:35:00,1931.15,1933.59,1929.43,1930.21,1000.0,1907.052,1909.4615,1905.3534,1906.1237,1000.0
2020-08-28 12:40:00,1930.95,1932.92,1930.64,1932.8,500.0,1906.8545,1908.7999,1906.5483,1908.6814,500.0
2020-08-28 12:45:00,1931.22,1933.7,1931.21,1933.34,600.0,1907.1211,1909.5702,1907.1112,1909.2146,600.0
2020-08-28 12:50:00,1932.52,1933.12,1928.26,1928.27,2547.0,1908.4049,1908.9974,1904.198,1904.2079,2547.0
2020-08-28 12:55:00,1928.84,1933.56,1928.83,1933.55,1610.0,1904.7708,1909.4319,1904.7609,1909.422,1610.0
2020-08-28 13:00:00,1933.45,1934.04,1931.43,1932.6,500.0,1909.3233,1909.9059,1907.3285,1908.4839,500.0
2020-08-28 13:05:00,1932.02,1933.98,1931.92,1933.87,688.0,1907.9111,1909.8467,1907.8124,1909.738,688.0
2020-08-28 13:10:00,1933.36,1934.5,1931.48,1931.48,2200.0,1909.2344,1910.3602,1907.3779,1907.3779,2200.0
2020-08-28 13:15:00,1933.2,1933.83,1932.48,1932.88,600.0,1909.0764,1909.6985,1908.3654,1908.7604,600.0
2020-08-28 13:20:00,1932.38,1933.95,1931.8,1931.88,600.0,1908.2666,1909.817,1907.6939,1907.7729,600.0
2020-08-28 13:25:00,1931.48,1933.84,1930.69,1933.62,1600.0,1907.3779,1909.7084,1906.5977,1909.4912,1600.0
2020-08-28 13:30:00,1934.31,1935.92,1933.65,1933.86,1708.0,1910.1725,1911.7625,1909.5208,1909.7282,1708.0
2020-08-28 13:35:00,1934.31,1934.32,1932.59,1932.59,700.0,1910.1725,1910.1824,1908.474,1908.474,700.0
2020-08-28 13:40:00,1933.17,1933.9,1932.48,1932.48,645.0,1909.0468,1909.7677,1908.3654,1908.3654,645.0
2020-08-28 13:45:00,1933.1,1933.69,1930.24,1932.87,1169.0,1908.9776,1909.5603,1906.1533,1908.7505,1169.0
2020-08-28 13:50:00,1932.57,1936.33,1932.56,1935.7,1790.0,1908.4543,1912.1673,1908.4444,1911.5452,1790.0
2020-08-28 13:55:00,1935.42,1935.42,1934.17,1934.18,400.0,1911.2687,1911.2687,1910.0343,1910.0442,400.0
2020-08-28 14:00:00,1932.95,1936.86,1931.65,1936.85,1841.0,1908.8295,1912.6907,1907.5457,1912.6808,1841.0
2020-08-28 14:05:00,1936.98,1943.36,1936.4,1943.36,2854.0,1912.8092,1919.1096,1912.2365,1919.1096,2854.0
2020-08-28 14:10:00,1943.72,1945.59,1942.36,1945.58,3509.0,1919.4651,1921.3118,1918.1221,1921.3019,3509.0
2020-08-28 14:15:00,1945.65,1948.45,1943.83,1948.33,2368.0,1921.371,1924.1361,1919.5737,1924.0176,2368.0
2020-08-28 14:20:00,1947.7,1948.07,1944.73,1945.9,512.0,1923.3955,1923.7608,1920.4625,1921.6179,512.0
2020-08-28 14:25:00,1946.83,1947.66,1946.21,1946.25,2057.0,1922.5363,1923.356,1921.924,1921.9636,2057.0
2020-08-28 14:30:00,1946.45,1946.46,1945.18,1946.09,500.0,1922.1611,1922.1709,1920.9069,1921.8055,500.0
2020-08-28 14:35:00,1946.89,1947.66,1946.88,1947.18,829.0,1922.5956,1923.356,1922.5857,1922.8819,829.0
2020-08-28 14:40:00,1947.06,1947.6,1947.05,1947.59,200.0,1922.7634,1923.2967,1922.7536,1923.2868,200.0
2020-08-28 14:45:00,1947.66,1950.0,1943.46,1950.0,4075.0,1923.356,1925.6668,1919.2084,1925.6668,4075.0
2020-08-28 14:50:00,1950.3,1953.32,1950.19,1950.41,2471.0,1925.963,1928.9453,1925.8544,1926.0716,2471.0
2020-08-28 14:55:00,1950.44,1951.04,1948.13,1951.04,2500.0,1926.1013,1926.6938,1923.8201,1926.6938,2500.0
2020-08-28 15:00:00,1949.07,1950.15,1948.38,1948.9,3027.0,1924.7484,1925.8149,1924.067,1924.5805,3027.0
2020-08-28 15:05:00,1950.08,1950.08,1950.08,1950.08,100.0,1925.7458,1925.7458,1925.7458,1925.7458,100.0
2020-08-28 15:10:00,1952.0,1952.86,1952.0,1952.84,300.0,1927.6418,1928.4911,1927.6418,1928.4713,300.0
2020-08-28 15:15:00,1953.24,1953.79,1951.77,1952.77,500.0,1928.8663,1929.4095,1927.4147,1928.4022,500.0
2020-08-28 15:20:00,1954.58,1954.58,1952.83,1952.83,1505.0,1930.1896,1930.1896,1928.4614,1928.4614,1505.0
2020-08-28 15:25:00,1952.83,1952.83,1951.24,1951.24,400.0,1928.4614,1928.4614,1926.8913,1926.8913,400.0
2020-08-28 15:30:00,1951.52,1953.83,1951.39,1953.83,1100.0,1927.1678,1929.449,1927.0394,1929.449,1100.0
2020-08-28 15:35:00,1953.85,1955.61,1953.68,1954.38,5294.0,1929.4687,1931.2068,1929.3008,1929.9921,5294.0
2020-08-28 15:40:00,1955.44,1955.44,1949.18,1949.97,1500.0,1931.0389,1931.0389,1924.857,1925.6371,1500.0
2020-08-28 15:45:00,1951.44,1951.64,1948.25,1948.45,2600.0,1927.0888,1927.2863,1923.9386,1924.1361,2600.0
2020-08-28 15:50:00,1947.29,1947.29,1936.7,1938.15,7502.0,1922.9906,1922.9906,1912.5327,1913.9646,7502.0
2020-08-28 15:55:00,1936.44,1946.17,1932.35,1945.36,10844.0,1912.276,1921.8845,1908.237,1921.0847,10844.0
2020-08-31 09:30:00,1922.47,1930.19,1914.15,1914.15,6954.0,1898.4803,1906.104,1890.2641,1890.2641,6954.0
2020-08-31 09:35:00,1919.41,1919.41,1908.13,1913.94,4253.0,1895.4585,1895.4585,1884.3192,1890.0567,4253.0
2020-08-31 09:40:00,1908.57,1921.74,1908.56,1921.73,2377.0,1884.7537,1897.7594,1884.7439,1897.7495,2377.0
2020-08-31 09:45:00,1918.64,1919.37,1917.89,1919.37,500.0,1894.6981,1895.419,1893.9574,1895.419,500.0
2020-08-31 09:50:00,1919.0,1921.47,1912.0,1912.01,4414.0,1895.0536,1897.4928,1888.1409,1888.1508,4414.0
2020-08-31 09:55:00,1911.0,1918.04,1911.0,1916.56,700.0,1887.1534,1894.1056,1887.1534,1892.644,700.0
2020-08-31 10:00:00,1919.39,1921.88,1917.24,1921.81,1444.0,1895.4387,1897.8977,1893.3156,1897.8285,1444.0
2020-08-31 10:05:00,1921.48,1923.85,1921.19,1923.04,2600.0,1897.5026,1899.8431,1897.2163,1899.0432,2600.0
2020-08-31 10:10:00,1923.73,1924.98,1922.49,1924.64,900.0,1899.7246,1900.959,1898.5,1900.6232,900.0
2020-08-31 10:15:00,1923.91,1924.66,1921.5,1924.5,500.0,1899.9023,1900.643,1897.5224,1900.485,500.0
2020-08-31 10:20:00,1924.1,1924.1,1920.71,1920.71,900.0,1900.09,1900.09,1896.7423,1896.7423,900.0
2020-08-31 10:25:00,1922.48,1924.43,1920.0,1922.49,600.0,1898.4902,1900.4158,1896.0411,1898.5,600.0
2020-08-31 10:30:00,1924.47,1930.1,1924.47,1930.1,1200.0,1900.4553,1906.0151,1900.4553,1906.0151,1200.0
2020-08-31 10:35:00,1934.88,1934.88,1930.0,1930.11,1000.0,1910.7354,1910.7354,1905.9163,1906.025,1000.0
2020-08-31 10:40:00,1931.57,1931.57,1930.12,1930.12,400.0,1907.4667,1907.4667,1906.0348,1906.0348,400.0
2020-08-31 10:45:00,1930.28,1936.5,1930.0,1935.58,1000.0,1906.1928,1912.3352,1905.9163,1911.4267,1000.0
2020-08-31 10:50:00,1935.48,1935.49,1927.91,1927.91,1400.0,1911.3279,1911.3378,1903.8524,1903.8524,1400.0
2020-08-31 10:55:00,1929.75,1929.75,1924.37,1927.69,500.0,1905.6694,1905.6694,1900.3566,1903.6352,500.0
2020-08-31 11:00:00,1928.87,1932.39,1927.91,1932.38,760.0,1904.8004,1908.2765,1903.8524,1908.2666,760.0
2020-08-31 11:05:00,1930.79,1932.07,1926.38,1927.11,1500.0,1906.6965,1907.9605,1902.3415,1903.0624,1500.0
2020-08-31 11:10:00,1926.0,1928.27,1923.06,1923.5,3500.0,1901.9662,1904.2079,1899.0629,1899.4974,3500.0
2020-08-31 11:15:00,1922.01,1922.51,1920.0,1920.0,700.0,1898.026,1898.5198,1896.0411,1896.0411,700.0
2020-08-31 11:20:00,1921.01,1922.59,1916.53,1919.3,6450.0,1897.0385,1898.5988,1892.6144,1895.3498,6450.0
2020-08-31 11:25:00,1923.92,1923.92,1922.0,1923.05,1065.0,1899.9122,1899.9122,1898.0162,1899.0531,1065.0
2020-08-31 11:30:00,1922.0,1923.71,1920.0,1920.0,2035.0,1898.0162,1899.7048,1896.0411,1896.0411,2035.0
2020-08-31 11:35:00,1920.83,1921.65,1920.82,1921.34,2450.0,1896.8608,1897.6705,1896.8509,1897.3644,2450.0
2020-08-31 11:40:00,1924.68,1924.68,1920.0,1920.74,1500.0,1900.6627,1900.6627,1896.0411,1896.7719,1500.0
2020-08-31 11:45:00,1920.98,1922.43,1920.96,1921.9,1300.0,1897.0089,1898.4408,1896.9891,1897.9174,1300.0
2020-08-31 11:50:00,1921.9,1921.9,1921.9,1921.9,0.0,1897.9174,1897.9174,1897.9174,1897.9174,0.0
2020-08-31 11:55:00,1923.11,1923.11,1922.05,1922.05,334.0,1899.1123,1899.1123,1898.0655,1898.0655,334.0
2020-08-31 12:00:00,1921.12,1923.4,1920.0,1922.49,1504.0,1897.1471,1899.3987,1896.0411,1898.5,1504.0
2020-08-31 12:05:00,1921.71,1921.71,1921.71,1921.71,100.0,1897.7298,1897.7298,1897.7298,1897.7298,100.0
2020-08-31 12:10:00,1921.84,1921.84,1921.84,1921.84,100.0,1897.8582,1897.8582,1897.8582,1897.8582,100.0
2020-08-31 12:15:00,1922.72,1923.4,1921.71,1922.89,1920.0,1898.7272,1899.3987,1897.7298,1898.8951,1920.0
2020-08-31 12:20:00,1922.89,1922.89,1922.89,1922.89,0.0,1898.8951,1898.8951,1898.8951,1898.8951,0.0
2020-08-31 12:25:00,1921.42,1922.29,1921.18,1922.04,525.0,1897.4434,1898.3025,1897.2064,1898.0557,525.0
2020-08-31 12:30:00,1921.28,1922.01,1921.28,1922.01,864.0,1897.3051,1898.026,1897.3051,1898.026,864.0
2020-08-31 12:35:00,1922.01,1922.01,1914.71,1914.77,3849.0,1898.026,1898.026,1890.8171,1890.8764,3849.0
2020-08-31 12:40:00,1914.86,1916.97,1914.86,1916.97,200.0,1890.9653,1893.0489,1890.9653,1893.0489,200.0
2020-08-31 12:45:00,1916.53,1917.21,1916.51,1916.51,300.0,1892.6144,1893.2859,1892.5947,1892.5947,300.0
2020-08-31 12:50:00,1916.61,1917.2,1915.77,1915.78,810.0,1892.6934,1893.2761,1891.8639,1891.8738,810.0
2020-08-31 12:55:00,1914.0,1914.0,1914.0,1914.0,100.0,1890.116,1890.116,1890.116,1890.116,100.0
2020-08-31 13:00:00,1916.29,1916.29,1914.0,1915.31,400.0,1892.3774,1892.3774,1890.116,1891.4096,400.0
2020-08-31 13:05:00,1915.15,1915.73,1914.8,1915.28,901.0,1891.2516,1891.8244,1890.906,1891.38,901.0
2020-08-31 13:10:00,1915.85,1915.85,1914.0,1914.0,200.0,1891.9429,1891.9429,1890.116,1890.116,200.0
2020-08-31 13:15:00,1914.73,1914.75,1913.35,1913.35,812.0,1890.8369,1890.8566,1889.4741,1889.4741,812.0
2020-08-31 13:20:00,1913.37,1913.37,1911.03,1911.26,900.0,1889.4938,1889.4938,1887.183,1887.4102,900.0
2020-08-31 13:25:00,1910.91,1910.92,1910.91,1910.91,100.0,1887.0645,1887.0744,1887.0645,1887.0645,100.0
2020-08-31 13:30:00,1911.0,1911.01,1910.66,1910.67,333.0,1887.1534,1887.1633,1886.8177,1886.8275,333.0
2020-08-31 13:35:00,1911.27,1912.17,1910.13,1910.13,700.0,1887.4201,1888.3088,1886.2943,1886.2943,700.0
2020-08-31 13:40:00,1911.38,1913.63,1910.14,1913.63,1000.0,1887.5287,1889.7506,1886.3042,1889.7506,1000.0
2020-08-31 13:45:00,1913.34,1915.1,1912.87,1913.27,1000.0,1889.4642,1891.2023,1889.0001,1889.3951,1000.0
2020-08-31 13:50:00,1914.46,1915.1,1913.85,1915.1,900.0,1890.5702,1891.2023,1889.9679,1891.2023,900.0
2020-08-31 13:55:00,1916.7,1918.4,1915.82,1915.82,400.0,1892.7823,1894.4611,1891.9133,1891.9133,400.0
2020-08-31 14:00:00,1918.21,1918.22,1915.67,1917.75,1800.0,1894.2735,1894.2833,1891.7651,1893.8192,1800.0
2020-08-31 14:05:00,1917.22,1917.22,1914.66,1914.67,608.0,1893.2958,1893.2958,1890.7677,1890.7776,608.0
2020-08-31 14:10:00,1914.37,1915.36,1913.11,1913.11,1500.0,1890.4814,1891.459,1889.2371,1889.2371,1500.0
2020-08-31 14:15:00,1911.64,1912.14,1911.64,1912.13,200.0,1887.7854,1888.2792,1887.7854,1888.2693,200.0
2020-08-31 14:20:00,1912.52,1912.71,1911.87,1911.88,872.0,1888.6545,1888.8421,1888.0126,1888.0224,872.0
2020-08-31 14:25:00,1911.9,1913.07,1911.9,1913.07,200.0,1888.0422,1889.1976,1888.0422,1889.1976,200.0
2020-08-31 14:30:00,1913.22,1913.43,1912.88,1912.88,300.0,1889.3457,1889.5531,1889.01,1889.01,300.0
2020-08-31 14:35:00,1913.51,1913.51,1912.28,1912.28,800.0,1889.6321,1889.6321,1888.4174,1888.4174,800.0
2020-08-31 14:40:00,1913.78,1915.99,1913.77,1915.46,1000.0,1889.8987,1892.0812,1889.8889,1891.5578,1000.0
2020-08-31 14:45:00,1915.51,1915.52,1913.54,1913.55,700.0,1891.6071,1891.617,1889.6617,1889.6716,700.0
2020-08-31 14:50:00,1916.88,1917.02,1915.66,1915.66,400.0,1892.96,1893.0983,1891.7553,1891.7553,400.0
2020-08-31 14:55:00,1916.75,1919.44,1913.62,1919.44,1000.0,1892.8317,1895.4881,1889.7407,1895.4881,1000.0
2020-08-31 15:00:00,1919.2,1920.52,1914.38,1914.38,1581.0,1895.2511,1896.5546,1890.4912,1890.4912,1581.0
2020-08-31 15:05:00,1915.64,1917.26,1915.42,1915.42,500.0,1891.7355,1893.3353,1891.5183,1891.5183,500.0
2020-08-31 15:10:00,1916.17,1917.61,1915.89,1917.57,500.0,1892.2589,1893.6809,1891.9824,1893.6414,500.0
2020-08-31 15:15:00,1919.2,1920.2,1917.49,1917.49,600.0,1895.2511,1896.2386,1893.5624,1893.5624,600.0
2020-08-31 15:20:00,1916.56,1916.57,1915.05,1915.29,700.0,1892.644,1892.6539,1891.1529,1891.3899,700.0
2020-08-31 15:25:00,1916.54,1920.71,1915.27,1920.7,1700.0,1892.6243,1896.7423,1891.3701,1896.7324,1700.0
2020-08-31 15:30:00,1921.04,1921.73,1916.67,1917.58,1200.0,1897.0681,1897.7495,1892.7527,1893.6513,1200.0
2020-08-31 15:35:00,1920.25,1921.95,1920.25,1921.1,1100.0,1896.288,1897.9668,1896.288,1897.1274,1100.0
2020-08-31 15:40:00,1921.3,1922.47,1918.94,1922.47,1250.0,1897.3249,1898.4803,1894.9943,1898.4803,1250.0
2020-08-31 15:45:00,1924.13,1927.88,1922.85,1924.65,3200.0,1900.1196,1903.8228,1898.8555,1900.6331,3200.0
2020-08-31 15:50:00,1922.85,1922.86,1912.15,1912.15,6808.0,1898.8555,1898.8654,1888.2891,1888.2891,6808.0
2020-08-31 15:55:00,1912.26,1912.88,1909.43,1909.45,10626.0,1888.3977,1889.01,1885.603,1885.6228,10626.0
2020-09-01 09:30:00,1905.13,1916.59,1899.73,1912.62,7599.0,1881.3567,1892.6737,1876.0241,1888.7532,7599.0
2020-09-01 09:35:00,1911.61,1919.34,1909.24,1913.11,3734.0,1887.7558,1895.3893,1885.4154,1889.2371,3734.0
2020-09-01 09:40:00,1913.14,1913.91,1910.39,1913.91,1504.0,1889.2667,1890.0271,1886.551,1890.0271,1504.0
2020-09-01 09:45:00,1913.31,1923.62,1913.06,1923.62,1300.0,1889.4346,1899.6159,1889.1877,1899.6159,1300.0
2020-09-01 09:50:00,1923.63,1924.71,1922.64,1922.64,900.0,1899.6258,1900.6923,1898.6482,1898.6482,900.0
2020-09-01 09:55:00,1922.5,1922.5,1914.22,1915.08,3100.0,1898.5099,1898.5099,1890.3332,1891.1825,3100.0
2020-09-01 10:00:00,1914.81,1922.0,1914.8,1922.0,2895.0,1890.9159,1898.0162,1890.906,1898.0162,2895.0
2020-09-01 10:05:00,1921.78,1924.38,1920.72,1922.0,1584.0,1897.7989,1900.3665,1896.7521,1898.0162,1584.0
2020-09-01 10:10:00,1922.0,1924.77,1918.77,1922.0,1609.0,1898.0162,1900.7516,1894.8265,1898.0162,1609.0
2020-09-01 10:15:00,1922.14,1928.99,1922.14,1922.25,800.0,1898.1544,1904.9189,1898.1544,1898.263,800.0
2020-09-01 10:20:00,1925.52,1927.63,1925.51,1926.72,2717.0,1901.4922,1903.5759,1901.4824,1902.6773,2717.0
2020-09-01 10:25:00,1925.93,1932.09,1925.92,1932.09,4419.0,1901.8971,1907.9802,1901.8872,1907.9802,4419.0
2020-09-01 10:30:00,1930.7,1931.86,1928.35,1928.59,2035.0,1906.6076,1907.7531,1904.2869,1904.5239,2035.0
2020-09-01 10:35:00,1930.66,1931.83,1926.75,1931.82,2743.0,1906.5681,1907.7235,1902.7069,1907.7136,2743.0
2020-09-01 10:40:00,1934.98,1934.98,1930.45,1932.13,600.0,1910.8342,1910.8342,1906.3607,1908.0197,600.0
2020-09-01 10:45:00,1930.56,1932.12,1927.51,1927.51,1700.0,1906.4693,1908.0099,1903.4574,1903.4574,1700.0
2020-09-01 10:50:00,1924.08,1925.11,1921.33,1922.0,4403.0,1900.0702,1901.0873,1897.3545,1898.0162,4403.0
2020-09-01 10:55:00,1922.0,1923.06,1919.0,1919.0,3556.0,1898.0162,1899.0629,1895.0536,1895.0536,3556.0
2020-09-01 11:00:00,1917.11,1918.27,1915.39,1916.68,1600.0,1893.1872,1894.3327,1891.4886,1892.7625,1600.0
2020-09-01 11:05:00,1918.32,1924.02,1918.31,1921.93,800.0,1894.3821,1900.0109,1894.3722,1897.947,800.0
2020-09-01 11:10:00,1922.05,1928.71,1921.21,1925.68,3387.0,1898.0655,1904.6424,1897.236,1901.6502,3387.0
2020-09-01 11:15:00,1926.95,1928.47,1926.54,1928.45,700.0,1902.9044,1904.4054,1902.4995,1904.3857,700.0
2020-09-01 11:20:00,1926.25,1929.99,1926.25,1929.94,1200.0,1902.2131,1905.9065,1902.2131,1905.8571,1200.0
2020-09-01 11:25:00,1927.57,1927.86,1922.39,1924.55,4210.0,1903.5167,1903.803,1898.4013,1900.5343,4210.0
2020-09-01 11:30:00,1922.39,1925.27,1922.39,1925.27,300.0,1898.4013,1901.2454,1898.4013,1901.2454,300.0
2020-09-01 11:35:00,1925.47,1928.71,1925.19,1925.43,2420.0,1901.4429,1904.6424,1901.1663,1901.4034,2420.0
2020-09-01 11:40:00,1924.23,1925.55,1924.23,1925.54,300.0,1900.2183,1901.5219,1900.2183,1901.512,300.0
2020-09-01 11:45:00,1923.41,1924.99,1920.6,1920.7,2200.0,1899.4086,1900.9688,1896.6336,1896.7324,2200.0
2020-09-01 11:50:00,1920.86,1931.99,1920.86,1921.78,2600.0,1896.8904,1907.8815,1896.8904,1897.7989,2600.0
2020-09-01 11:55:00,1920.78,1920.78,1916.5,1916.5,1600.0,1896.8114,1896.8114,1892.5848,1892.5848,1600.0
2020-09-01 12:00:00,1916.52,1919.36,1916.51,1916.91,918.0,1892.6045,1895.4091,1892.5947,1892.9897,918.0
2020-09-01 12:05:00,1919.36,1920.82,1916.75,1916.83,1503.0,1895.4091,1896.8509,1892.8317,1892.9107,1503.0
2020-09-01 12:10:00,1918.12,1918.12,1917.37,1917.37,600.0,1894.1846,1894.1846,1893.4439,1893.4439,600.0
2020-09-01 12:15:00,1916.75,1917.15,1915.89,1917.15,437.0,1892.8317,1893.2267,1891.9824,1893.2267,437.0
2020-09-01 12:20:00,1916.28,1916.28,1915.19,1915.19,900.0,1892.3675,1892.3675,1891.2911,1891.2911,900.0
2020-09-01 12:25:00,1916.0,1916.0,1911.35,1911.35,1500.0,1892.091,1892.091,1887.4991,1887.4991,1500.0
2020-09-01 12:30:00,1910.01,1915.7,1908.72,1915.69,1700.0,1886.1758,1891.7948,1884.9019,1891.7849,1700.0
2020-09-01 12:35:00,1914.93,1918.67,1913.92,1918.67,1700.0,1891.0344,1894.7277,1890.037,1894.7277,1700.0
2020-09-01 12:40:00,1916.07,1916.2,1916.07,1916.19,200.0,1892.1602,1892.2885,1892.1602,1892.2787,200.0
2020-09-01 12:45:00,1917.99,1917.99,1916.25,1916.8,913.0,1894.0562,1894.0562,1892.3379,1892.881,913.0
2020-09-01 12:50:00,1917.98,1922.45,1917.98,1922.44,1000.0,1894.0463,1898.4605,1894.0463,1898.4507,1000.0
2020-09-01 12:55:00,1921.61,1925.46,1921.61,1925.46,4615.0,1897.631,1901.433,1897.631,1901.433,4615.0
2020-09-01 13:00:00,1923.0,1923.01,1922.06,1922.51,700.0,1899.0037,1899.0136,1898.0754,1898.5198,700.0
2020-09-01 13:05:00,1923.34,1923.34,1922.95,1922.96,300.0,1899.3394,1899.3394,1898.9543,1898.9642,300.0
2020-09-01 13:10:00,1923.24,1925.1,1923.23,1925.09,500.0,1899.2407,1901.0775,1899.2308,1901.0676,500.0
2020-09-01 13:15:00,1922.88,1924.62,1922.77,1924.41,800.0,1898.8852,1900.6035,1898.7765,1900.3961,800.0
2020-09-01 13:20:00,1923.53,1923.54,1922.26,1923.54,300.0,1899.5271,1899.5369,1898.2729,1899.5369,300.0
2020-09-01 13:25:00,1924.54,1924.54,1924.12,1924.12,1300.0,1900.5245,1900.5245,1900.1097,1900.1097,1300.0
2020-09-01 13:30:00,1925.13,1928.11,1924.35,1926.08,1859.0,1901.1071,1904.0499,1900.3368,1902.0452,1859.0
2020-09-01 13:35:00,1927.87,1930.0,1927.0,1927.6,660.0,1903.8129,1905.9163,1902.9538,1903.5463,660.0
2020-09-01 13:40:00,1926.5,1926.75,1925.54,1925.86,1000.0,1902.46,1902.7069,1901.512,1901.828,1000.0
2020-09-01 13:45:00,1925.31,1925.31,1923.0,1923.0,900.0,1901.2849,1901.2849,1899.0037,1899.0037,900.0
2020-09-01 13:50:00,1923.0,1923.01,1923.0,1923.0,100.0,1899.0037,1899.0136,1899.0037,1899.0037,100.0
2020-09-01 13:55:00,1923.79,1926.15,1923.79,1925.76,900.0,1899.7838,1902.1144,1899.7838,1901.7292,900.0
2020-09-01 14:00:00,1925.94,1926.12,1924.51,1924.52,400.0,1901.907,1902.0847,1900.4948,1900.5047,400.0
2020-09-01 14:05:00,1924.55,1924.55,1924.54,1924.54,200.0,1900.5343,1900.5343,1900.5245,1900.5245,200.0
2020-09-01 14:10:00,1924.8,1924.81,1924.54,1924.54,300.0,1900.7812,1900.7911,1900.5245,1900.5245,300.0
2020-09-01 14:15:00,1924.51,1924.57,1923.68,1924.56,500.0,1900.4948,1900.5541,1899.6752,1900.5442,500.0
2020-09-01 14:20:00,1925.29,1926.26,1925.26,1926.26,400.0,1901.2651,1902.223,1901.2355,1902.223,400.0
2020-09-01 14:25:00,1925.26,1927.34,1924.38,1926.67,500.0,1901.2355,1903.2895,1900.3665,1902.6279,500.0
2020-09-01 14:30:00,1927.26,1927.7,1927.25,1927.7,400.0,1903.2105,1903.645,1903.2006,1903.645,400.0
2020-09-01 14:35:00,1927.02,1927.8,1927.02,1927.79,700.0,1902.9735,1903.7438,1902.9735,1903.7339,700.0
2020-09-01 14:40:00,1927.79,1927.79,1927.0,1927.77,3400.0,1903.7339,1903.7339,1902.9538,1903.7142,3400.0
2020-09-01 14:45:00,1928.43,1928.92,1928.42,1928.92,500.0,1904.3659,1904.8498,1904.356,1904.8498,500.0
2020-09-01 14:50:00,1929.97,1929.98,1929.97,1929.97,100.0,1905.8867,1905.8966,1905.8867,1905.8867,100.0
2020-09-01 14:55:00,1930.23,1930.77,1929.82,1929.83,600.0,1906.1435,1906.6767,1905.7386,1905.7484,600.0
2020-09-01 15:00:00,1929.72,1929.73,1928.98,1928.98,200.0,1905.6398,1905.6497,1904.9091,1904.9091,200.0
2020-09-01 15:05:00,1929.37,1931.28,1929.37,1930.38,600.0,1905.2942,1907.1804,1905.2942,1906.2916,600.0
2020-09-01 15:10:00,1929.39,1929.83,1928.7,1928.71,800.0,1905.3139,1905.7484,1904.6325,1904.6424,800.0
2020-09-01 15:15:00,1927.22,1928.84,1927.22,1928.84,600.0,1903.171,1904.7708,1903.171,1904.7708,600.0
2020-09-01 15:20:00,1927.83,1929.04,1927.77,1928.91,1468.0,1903.7734,1904.9683,1903.7142,1904.8399,1468.0
2020-09-01 15:25:00,1929.41,1930.49,1929.41,1930.38,900.0,1905.3337,1906.4002,1905.3337,1906.2916,900.0
2020-09-01 15:30:00,1930.48,1931.04,1930.31,1931.04,1200.0,1906.3903,1906.9434,1906.2225,1906.9434,1200.0
2020-09-01 15:35:00,1931.04,1931.15,1929.38,1929.56,1000.0,1906.9434,1907.052,1905.3041,1905.4818,1000.0
2020-09-01 15:40:00,1930.33,1937.0,1930.33,1933.25,1600.0,1906.2422,1912.829,1906.2422,1909.1258,1600.0
2020-09-01 15:45:00,1932.51,1932.52,1928.41,1929.71,3400.0,1908.395,1908.4049,1904.3462,1905.6299,3400.0
2020-09-01 15:50:00,1928.05,1929.58,1926.98,1928.13,7126.0,1903.9907,1905.5016,1902.934,1904.0697,7126.0
2020-09-01 15:55:00,1929.0,1930.73,1926.69,1929.44,7759.0,1904.9288,1906.6372,1902.6476,1905.3633,7759.0
2020-09-02 09:30:00,1940.0,1940.0,1922.66,1923.11,7628.0,1915.7915,1915.7915,1898.6679,1899.1123,7628.0
2020-09-02 09:35:00,1923.26,1930.19,1915.36,1915.36,3383.0,1899.2604,1906.104,1891.459,1891.459,3383.0
2020-09-02 09:40:00,1918.98,1921.7,1918.71,1918.71,1962.0,1895.0338,1897.7199,1894.7672,1894.7672,1962.0
2020-09-02 09:45:00,1920.16,1922.23,1905.1,1905.11,12884.0,1896.1991,1898.2433,1881.327,1881.3369,12884.0
2020-09-02 09:50:00,1906.21,1916.88,1905.31,1913.05,5790.0,1882.4232,1892.96,1881.5344,1889.1778,5790.0
2020-09-02 09:55:00,1914.45,1916.83,1902.33,1907.64,8782.0,1890.5604,1892.9107,1878.5916,1883.8353,8782.0
2020-09-02 10:00:00,1902.86,1907.1,1897.57,1900.5,7155.0,1879.115,1883.3021,1873.891,1876.7844,7155.0
2020-09-02 10:05:00,1902.34,1907.53,1895.65,1904.01,5475.0,1878.6015,1883.7267,1871.995,1880.2506,5475.0
2020-09-02 10:10:00,1906.36,1912.96,1902.29,1912.55,5594.0,1882.5713,1889.089,1878.5521,1888.6841,5594.0
2020-09-02 10:15:00,1914.48,1918.53,1911.48,1915.11,3100.0,1890.59,1894.5895,1887.6274,1891.2121,3100.0
2020-09-02 10:20:00,1911.47,1918.58,1909.95,1918.58,2970.0,1887.6176,1894.6388,1886.1165,1894.6388,2970.0
2020-09-02 10:25:00,1920.07,1920.08,1912.02,1913.76,2200.0,1896.1102,1896.1201,1888.1607,1889.879,2200.0
2020-09-02 10:30:00,1915.87,1921.0,1912.95,1917.03,6108.0,1891.9627,1897.0286,1889.0791,1893.1082,6108.0
2020-09-02 10:35:00,1915.19,1915.51,1912.67,1914.6,900.0,1891.2911,1891.6071,1888.8026,1890.7085,900.0
2020-09-02 10:40:00,1913.33,1913.34,1912.99,1913.0,200.0,1889.4543,1889.4642,1889.1186,1889.1285,200.0
2020-09-02 10:45:00,1910.6,1910.6,1909.68,1909.68,300.0,1886.7584,1886.7584,1885.8499,1885.8499,300.0
2020-09-02 10:50:00,1911.8,1911.8,1911.8,1911.8,100.0,1887.9434,1887.9434,1887.9434,1887.9434,100.0
2020-09-02 10:55:00,1911.48,1912.47,1910.0,1911.46,1000.0,1887.6274,1888.6051,1886.1659,1887.6077,1000.0
2020-09-02 11:00:00,1912.87,1912.87,1910.23,1912.49,400.0,1889.0001,1889.0001,1886.393,1888.6248,400.0
2020-09-02 11:05:00,1912.31,1912.32,1907.06,1907.73,1000.0,1888.4471,1888.4569,1883.2626,1883.9242,1000.0
2020-09-02 11:10:00,1909.32,1911.86,1908.8,1911.78,700.0,1885.4944,1888.0027,1884.9809,1887.9237,700.0
2020-09-02 11:15:00,1910.24,1914.5,1906.47,1910.03,2236.0,1886.4029,1890.6097,1882.6799,1886.1955,2236.0
2020-09-02 11:20:00,1910.29,1911.98,1910.08,1911.88,1100.0,1886.4523,1888.1212,1886.2449,1888.0224,1100.0
2020-09-02 11:25:00,1911.3,1913.27,1909.38,1909.38,550.0,1887.4497,1889.3951,1885.5536,1885.5536,550.0
2020-09-02 11:30:00,1910.6,1911.08,1906.54,1906.54,1100.0,1886.7584,1887.2324,1882.7491,1882.7491,1100.0
2020-09-02 11:35:00,1902.9,1902.9,1898.0,1898.0,1300.0,1879.1545,1879.1545,1874.3156,1874.3156,1300.0
2020-09-02 11:40:00,1898.95,1902.68,1898.71,1899.96,2100.0,1875.2538,1878.9372,1875.0168,1876.2512,2100.0
2020-09-02 11:45:00,1900.55,1902.71,1899.91,1902.7,660.0,1876.8338,1878.9669,1876.2018,1878.957,660.0
2020-09-02 11:50:00,1900.26,1902.81,1900.26,1902.8,700.0,1876.5474,1879.0656,1876.5474,1879.0557,700.0
2020-09-02 11:55:00,1904.74,1904.74,1903.87,1903.88,400.0,1880.9715,1880.9715,1880.1124,1880.1223,400.0
2020-09-02 12:00:00,1900.97,1905.76,1900.97,1904.07,400.0,1877.2486,1881.9788,1877.2486,1880.3099,400.0
2020-09-02 12:05:00,1903.27,1906.25,1903.27,1905.77,600.0,1879.5199,1882.4627,1879.5199,1881.9887,600.0
2020-09-02 12:10:00,1905.42,1912.02,1905.42,1912.02,400.0,1881.6431,1888.1607,1881.6431,1888.1607,400.0
2020-09-02 12:15:00,1912.95,1912.96,1908.14,1910.43,1700.0,1889.0791,1889.089,1884.3291,1886.5905,1700.0
2020-09-02 12:20:00,1912.1,1913.28,1911.08,1912.4,500.0,1888.2397,1889.405,1887.2324,1888.536,500.0
2020-09-02 12:25:00,1911.25,1913.25,1911.25,1913.24,200.0,1887.4003,1889.3753,1887.4003,1889.3655,200.0
2020-09-02 12:30:00,1913.32,1913.32,1911.35,1911.36,200.0,1889.4445,1889.4445,1887.4991,1887.5089,200.0
2020-09-02 12:35:00,1913.84,1917.09,1912.66,1917.08,3800.0,1889.958,1893.1674,1888.7927,1893.1576,3800.0
2020-09-02 12:40:00,1917.44,1917.45,1914.98,1914.99,200.0,1893.5131,1893.5229,1891.0838,1891.0936,200.0
2020-09-02 12:45:00,1916.49,1916.82,1915.64,1915.97,2200.0,1892.5749,1892.9008,1891.7355,1892.0614,2200.0
2020-09-02 12:50:00,1915.53,1920.0,1915.53,1920.0,2300.0,1891.6269,1896.0411,1891.6269,1896.0411,2300.0
2020-09-02 12:55:00,1921.56,1921.57,1920.84,1921.21,614.0,1897.5816,1897.5915,1896.8706,1897.236,614.0
2020-09-02 13:00:00,1921.57,1921.58,1920.05,1920.08,500.0,1897.5915,1897.6014,1896.0905,1896.1201,500.0
2020-09-02 13:05:00,1919.93,1921.19,1919.92,1921.18,660.0,1895.972,1897.2163,1895.9621,1897.2064,660.0
2020-09-02 13:10:00,1920.79,1924.63,1920.79,1924.63,300.0,1896.8213,1900.6133,1896.8213,1900.6133,300.0
2020-09-02 13:15:00,1925.22,1925.38,1923.6,1923.6,1430.0,1901.196,1901.354,1899.5962,1899.5962,1430.0
2020-09-02 13:20:00,1925.01,1925.01,1925.01,1925.01,100.0,1900.9886,1900.9886,1900.9886,1900.9886,100.0
2020-09-02 13:25:00,1925.01,1925.01,1925.01,1925.01,0.0,1900.9886,1900.9886,1900.9886,1900.9886,0.0
2020-09-02 13:30:00,1925.53,1928.86,1925.53,1928.81,1500.0,1901.5021,1904.7906,1901.5021,1904.7412,1500.0
2020-09-02 13:35:00,1930.83,1932.35,1930.62,1932.35,1300.0,1906.736,1908.237,1906.5286,1908.237,1300.0
2020-09-02 13:40:00,1935.52,1937.4,1934.41,1937.4,810.0,1911.3674,1913.224,1910.2713,1913.224,810.0
2020-09-02 13:45:00,1935.8,1935.8,1934.62,1934.62,505.0,1911.644,1911.644,1910.4787,1910.4787,505.0
2020-09-02 13:50:00,1933.19,1933.38,1932.44,1932.44,388.0,1909.0665,1909.2542,1908.3259,1908.3259,388.0
2020-09-02 13:55:00,1932.44,1932.44,1932.44,1932.44,0.0,1908.3259,1908.3259,1908.3259,1908.3259,0.0
2020-09-02 14:00:00,1931.12,1931.12,1931.12,1931.12,100.0,1907.0224,1907.0224,1907.0224,1907.0224,100.0
2020-09-02 14:05:00,1931.12,1931.12,1931.12,1931.12,0.0,1907.0224,1907.0224,1907.0224,1907.0224,0.0
2020-09-02 14:10:00,1929.98,1930.88,1925.01,1930.88,1500.0,1905.8966,1906.7853,1900.9886,1906.7853,1500.0
2020-09-02 14:15:00,1928.84,1931.44,1928.84,1930.76,800.0,1904.7708,1907.3384,1904.7708,1906.6668,800.0
2020-09-02 14:20:00,1932.4,1933.2,1932.4,1932.96,700.0,1908.2864,1909.0764,1908.2864,1908.8394,700.0
2020-09-02 14:25:00,1934.99,1934.99,1934.99,1934.99,100.0,1910.8441,1910.8441,1910.8441,1910.8441,100.0
2020-09-02 14:30:00,1934.11,1940.0,1933.49,1940.0,2175.0,1909.975,1915.7915,1909.3628,1915.7915,2175.0
2020-09-02 14:35:00,1938.71,1938.71,1938.7,1938.71,500.0,1914.5176,1914.5176,1914.5078,1914.5176,500.0
2020-09-02 14:40:00,1939.38,1939.38,1938.41,1939.29,1100.0,1915.1793,1915.1793,1914.2214,1915.0904,1100.0
2020-09-02 14:45:00,1938.5,1938.5,1936.9,1937.35,465.0,1914.3103,1914.3103,1912.7302,1913.1746,465.0
2020-09-02 14:50:00,1937.35,1937.35,1937.35,1937.35,0.0,1913.1746,1913.1746,1913.1746,1913.1746,0.0
2020-09-02 14:55:00,1937.24,1938.71,1937.24,1938.7,300.0,1913.066,1914.5176,1913.066,1914.5078,300.0
2020-09-02 15:00:00,1938.87,1941.63,1938.87,1939.02,500.0,1914.6756,1917.4012,1914.6756,1914.8238,500.0
2020-09-02 15:05:00,1939.64,1939.64,1939.19,1939.2,500.0,1915.436,1915.436,1914.9916,1915.0015,500.0
2020-09-02 15:10:00,1940.02,1949.53,1940.02,1948.39,1600.0,1915.8113,1925.2026,1915.8113,1924.0768,1600.0
2020-09-02 15:15:00,1949.86,1955.4,1949.66,1950.72,4712.0,1925.5285,1930.9994,1925.331,1926.3778,4712.0
2020-09-02 15:20:00,1950.88,1952.04,1945.87,1947.05,6475.0,1926.5358,1927.6813,1921.5883,1922.7536,6475.0
2020-09-02 15:25:00,1949.16,1949.16,1946.56,1946.57,1600.0,1924.8372,1924.8372,1922.2697,1922.2796,1600.0
2020-09-02 15:30:00,1947.41,1948.98,1946.52,1947.52,1200.0,1923.1091,1924.6595,1922.2302,1923.2177,1200.0
2020-09-02 15:35:00,1949.17,1949.17,1944.06,1945.28,2713.0,1924.8471,1924.8471,1919.8009,1921.0057,2713.0
2020-09-02 15:40:00,1946.53,1948.32,1946.04,1947.55,700.0,1922.2401,1924.0077,1921.7562,1923.2473,700.0
2020-09-02 15:45:00,1948.47,1953.11,1948.47,1953.02,4367.0,1924.1558,1928.7379,1924.1558,1928.6491,4367.0
2020-09-02 15:50:00,1951.22,1952.98,1948.51,1952.25,2781.0,1926.8715,1928.6096,1924.1953,1927.8887,2781.0
2020-09-02 15:55:00,1952.92,1954.19,1950.25,1950.25,2546.0,1928.5503,1929.8045,1925.9136,1925.9136,2546.0
2020-09-03 09:30:00,1952.15,1959.47,1944.99,1950.84,6237.0,1927.7899,1935.0186,1920.7193,1926.4963,6237.0
2020-09-03 09:35:00,1954.0,1959.5,1942.35,1954.0,3050.0,1929.6168,1935.0482,1918.1122,1929.6168,3050.0
2020-09-03 09:40:00,1954.0,1958.63,1950.65,1950.8,2150.0,1929.6168,1934.1891,1926.3086,1926.4568,2150.0
2020-09-03 09:45:00,1952.72,1966.23,1952.72,1958.42,4584.0,1928.3528,1941.6942,1928.3528,1933.9817,4584.0
2020-09-03 09:50:00,1956.85,1956.86,1944.23,1945.35,2200.0,1932.4313,1932.4412,1919.9688,1921.0748,2200.0
2020-09-03 09:55:00,1946.34,1952.27,1946.34,1952.27,1600.0,1922.0524,1927.9084,1922.0524,1927.9084,1600.0
2020-09-03 10:00:00,1953.56,1960.0,1953.56,1960.0,667.0,1929.1823,1935.542,1929.1823,1935.542,667.0
2020-09-03 10:05:00,1957.5,1959.24,1952.6,1954.72,500.0,1933.0732,1934.7915,1928.2343,1930.3279,500.0
2020-09-03 10:10:00,1953.39,1954.96,1950.74,1954.95,1094.0,1929.0145,1930.5649,1926.3975,1930.555,1094.0
2020-09-03 10:15:00,1954.07,1954.22,1947.87,1952.03,1800.0,1929.686,1929.8341,1923.5633,1927.6714,1800.0
2020-09-03 10:20:00,1950.89,1950.89,1941.14,1941.15,1687.0,1926.5457,1926.5457,1916.9173,1916.9272,1687.0
2020-09-03 10:25:00,1943.59,1947.62,1940.85,1945.44,3950.0,1919.3367,1923.3165,1916.6309,1921.1637,3950.0
2020-09-03 10:30:00,1941.83,1948.15,1939.0,1947.3,2500.0,1917.5987,1923.8398,1914.804,1923.0004,2500.0
2020-09-03 10:35:00,1945.68,1947.01,1937.03,1938.63,3524.0,1921.4007,1922.7141,1912.8586,1914.4386,3524.0
2020-09-03 10:40:00,1937.48,1939.5,1928.7,1928.7,1800.0,1913.303,1915.2978,1904.6325,1904.6325,1800.0
2020-09-03 10:45:00,1927.8,1931.01,1924.53,1926.73,1783.0,1903.7438,1906.9137,1900.5146,1902.6871,1783.0
2020-09-03 10:50:00,1926.96,1929.97,1923.33,1927.37,1600.0,1902.9143,1905.8867,1899.3296,1903.3191,1600.0
2020-09-03 10:55:00,1931.15,1940.52,1931.14,1940.52,524.0,1907.052,1916.3051,1907.0421,1916.3051,524.0
2020-09-03 11:00:00,1937.74,1939.23,1933.91,1936.27,1226.0,1913.5597,1915.0312,1909.7775,1912.1081,1226.0
2020-09-03 11:05:00,1933.97,1936.97,1929.62,1929.63,1400.0,1909.8368,1912.7994,1905.5411,1905.5509,1400.0
2020-09-03 11:10:00,1931.39,1932.3,1926.08,1929.03,1400.0,1907.289,1908.1876,1902.0452,1904.9584,1400.0
2020-09-03 11:15:00,1924.31,1924.32,1909.89,1909.89,2437.0,1900.2973,1900.3072,1886.0573,1886.0573,2437.0
2020-09-03 11:20:00,1910.53,1923.84,1910.26,1921.66,4233.0,1886.6893,1899.8332,1886.4227,1897.6804,4233.0
2020-09-03 11:25:00,1917.82,1929.44,1916.79,1929.44,1504.0,1893.8883,1905.3633,1892.8712,1905.3633,1504.0
2020-09-03 11:30:00,1930.74,1931.1,1922.22,1929.82,2000.0,1906.6471,1907.0026,1898.2334,1905.7386,2000.0
2020-09-03 11:35:00,1921.9,1928.26,1921.88,1925.69,2601.0,1897.9174,1904.198,1897.8977,1901.6601,2601.0
2020-09-03 11:40:00,1926.11,1931.13,1926.06,1926.84,1441.0,1902.0749,1907.0322,1902.0255,1902.7958,1441.0
2020-09-03 11:45:00,1925.57,1932.4,1925.56,1929.38,1050.0,1901.5416,1908.2864,1901.5317,1905.3041,1050.0
2020-09-03 11:50:00,1929.21,1934.57,1927.59,1933.45,600.0,1905.1362,1910.4293,1903.5364,1909.3233,600.0
2020-09-03 11:55:00,1934.16,1934.16,1926.78,1927.95,1200.0,1910.0244,1910.0244,1902.7365,1903.8919,1200.0
2020-09-03 12:00:00,1927.84,1937.64,1924.33,1934.77,3185.0,1903.7833,1913.461,1900.3171,1910.6268,3185.0
2020-09-03 12:05:00,1938.34,1941.17,1935.48,1941.17,1670.0,1914.1523,1916.9469,1911.3279,1916.9469,1670.0
2020-09-03 12:10:00,1941.53,1945.69,1939.71,1943.09,1702.0,1917.3024,1921.4105,1915.5052,1918.843,1702.0
2020-09-03 12:15:00,1942.36,1945.14,1939.39,1945.14,2000.0,1918.1221,1920.8674,1915.1892,1920.8674,2000.0
2020-09-03 12:20:00,1943.32,1947.76,1941.68,1945.66,2000.0,1919.0701,1923.4547,1917.4506,1921.3809,2000.0
2020-09-03 12:25:00,1945.92,1948.03,1942.79,1943.61,4030.0,1921.6377,1923.7213,1918.5467,1919.3565,4030.0
2020-09-03 12:30:00,1943.42,1943.42,1935.64,1935.92,1600.0,1919.1689,1919.1689,1911.4859,1911.7625,1600.0
2020-09-03 12:35:00,1931.55,1941.88,1931.54,1939.75,1000.0,1907.447,1917.6481,1907.4371,1915.5447,1000.0
2020-09-03 12:40:00,1936.08,1948.65,1936.07,1946.64,3700.0,1911.9205,1924.3336,1911.9106,1922.3487,3700.0
2020-09-03 12:45:00,1942.87,1944.28,1939.83,1939.83,1002.0,1918.6257,1920.0181,1915.6237,1915.6237,1002.0
2020-09-03 12:50:00,1943.21,1944.29,1937.32,1937.33,2200.0,1918.9615,1920.028,1913.145,1913.1549,2200.0
2020-09-03 12:55:00,1943.82,1947.91,1943.82,1944.86,1300.0,1919.5639,1923.6028,1919.5639,1920.5909,1300.0
2020-09-03 13:00:00,1942.79,1944.6,1932.11,1936.15,1452.0,1918.5467,1920.3341,1908.0,1911.9896,1452.0
2020-09-03 13:05:00,1938.21,1946.33,1937.84,1944.94,1100.0,1914.0239,1922.0426,1913.6585,1920.6699,1100.0
2020-09-03 13:10:00,1944.94,1944.94,1944.94,1944.94,0.0,1920.6699,1920.6699,1920.6699,1920.6699,0.0
2020-09-03 13:15:00,1944.97,1944.97,1937.53,1937.54,1900.0,1920.6995,1920.6995,1913.3524,1913.3622,1900.0
2020-09-03 13:20:00,1939.07,1944.64,1938.16,1944.38,3916.0,1914.8731,1920.3736,1913.9745,1920.1169,3916.0
2020-09-03 13:25:00,1944.96,1954.78,1944.1,1954.78,2400.0,1920.6896,1930.3871,1919.8404,1930.3871,2400.0
2020-09-03 13:30:00,1952.79,1954.9,1943.92,1944.18,2441.0,1928.4219,1930.5056,1919.6626,1919.9194,2441.0
2020-09-03 13:35:00,1942.61,1946.01,1934.84,1935.29,3145.0,1918.369,1921.7265,1910.6959,1911.1403,3145.0
2020-09-03 13:40:00,1936.86,1943.89,1936.86,1943.49,700.0,1912.6907,1919.633,1912.6907,1919.238,700.0
2020-09-03 13:45:00,1939.12,1939.12,1937.92,1938.27,400.0,1914.9225,1914.9225,1913.7375,1914.0831,400.0
2020-09-03 13:50:00,1939.47,1942.09,1939.43,1941.4,900.0,1915.2682,1917.8555,1915.2287,1917.1741,900.0
2020-09-03 13:55:00,1945.33,1946.89,1944.39,1944.39,500.0,1921.055,1922.5956,1920.1268,1920.1268,500.0
2020-09-03 14:00:00,1944.6,1944.61,1944.6,1944.6,100.0,1920.3341,1920.344,1920.3341,1920.3341,100.0
2020-09-03 14:05:00,1946.07,1946.08,1944.2,1944.2,400.0,1921.7858,1921.7957,1919.9391,1919.9391,400.0
2020-09-03 14:10:00,1943.55,1944.81,1940.3,1941.24,900.0,1919.2972,1920.5415,1916.0878,1917.0161,900.0
2020-09-03 14:15:00,1940.8,1940.8,1929.98,1934.08,3171.0,1916.5816,1916.5816,1905.8966,1909.9454,3171.0
2020-09-03 14:20:00,1932.01,1932.01,1930.02,1930.66,808.0,1907.9012,1907.9012,1905.9361,1906.5681,808.0
2020-09-03 14:25:00,1930.61,1934.57,1929.32,1934.56,1754.0,1906.5187,1910.4293,1905.2448,1910.4194,1754.0
2020-09-03 14:30:00,1939.23,1939.23,1936.78,1936.78,400.0,1915.0312,1915.0312,1912.6117,1912.6117,400.0
2020-09-03 14:35:00,1937.36,1944.7,1937.36,1944.69,1900.0,1913.1845,1920.4329,1913.1845,1920.423,1900.0
2020-09-03 14:40:00,1934.47,1934.47,1934.47,1934.47,100.0,1910.3305,1910.3305,1910.3305,1910.3305,100.0
2020-09-03 14:45:00,1934.39,1934.39,1931.01,1931.01,200.0,1910.2515,1910.2515,1906.9137,1906.9137,200.0
2020-09-03 14:50:00,1933.05,1933.05,1930.11,1930.12,700.0,1908.9283,1908.9283,1906.025,1906.0348,700.0
2020-09-03 14:55:00,1928.25,1929.93,1925.68,1926.6,2460.0,1904.1882,1905.8472,1901.6502,1902.5588,2460.0
2020-09-03 15:00:00,1923.65,1924.25,1916.51,1919.7,2438.0,1899.6456,1900.2381,1892.5947,1895.7449,2438.0
2020-09-03 15:05:00,1918.83,1926.16,1917.11,1922.55,1070.0,1894.8857,1902.1242,1893.1872,1898.5593,1070.0
2020-09-03 15:10:00,1923.55,1926.34,1920.25,1924.43,3335.0,1899.5468,1902.302,1896.288,1900.4158,3335.0
2020-09-03 15:15:00,1929.12,1930.0,1925.68,1928.99,2123.0,1905.0473,1905.9163,1901.6502,1904.9189,2123.0
2020-09-03 15:20:00,1929.93,1929.94,1923.23,1926.53,1325.0,1905.8472,1905.8571,1899.2308,1902.4896,1325.0
2020-09-03 15:25:00,1926.68,1932.7,1923.87,1923.87,2700.0,1902.6378,1908.5826,1899.8628,1899.8628,2700.0
2020-09-03 15:30:00,1923.57,1929.1,1919.13,1924.47,3364.0,1899.5666,1905.0276,1895.182,1900.4553,3364.0
2020-09-03 15:35:00,1923.63,1941.47,1923.62,1935.03,3620.0,1899.6258,1917.2432,1899.6159,1910.8836,3620.0
2020-09-03 15:40:00,1933.88,1942.18,1933.88,1939.41,5350.0,1909.7479,1917.9443,1909.7479,1915.2089,5350.0
2020-09-03 15:45:00,1940.06,1940.07,1932.64,1932.64,2075.0,1915.8508,1915.8607,1908.5234,1908.5234,2075.0
2020-09-03 15:50:00,1929.41,1939.53,1929.41,1938.0,5218.0,1905.3337,1915.3274,1905.3337,1913.8165,5218.0
2020-09-03 15:55:00,1941.31,1947.33,1941.09,1946.31,6453.0,1917.0852,1923.0301,1916.8679,1922.0228,6453.0
2020-09-04 09:30:00,1947.97,1952.98,1938.01,1952.91,5967.0,1923.6621,1928.6096,1913.8264,1928.5404,5967.0
2020-09-04 09:35:00,1959.47,1960.15,1948.51,1951.98,1000.0,1935.0186,1935.6901,1924.1953,1927.622,1000.0
2020-09-04 09:40:00,1952.0,1958.19,1952.0,1955.39,1700.0,1927.6418,1933.7546,1927.6418,1930.9895,1700.0
2020-09-04 09:45:00,1952.8,1956.74,1944.99,1950.47,5500.0,1928.4318,1932.3227,1920.7193,1926.1309,5500.0
2020-09-04 09:50:00,1957.58,1962.6,1942.79,1942.79,3310.0,1933.1522,1938.1095,1918.5467,1918.5467,3310.0
2020-09-04 09:55:00,1943.42,1946.14,1942.23,1946.14,900.0,1919.1689,1921.8549,1917.9937,1921.8549,900.0
2020-09-04 10:00:00,1946.15,1956.96,1944.01,1954.83,3201.0,1921.8648,1932.5399,1919.7515,1930.4365,3201.0
2020-09-04 10:05:00,1953.26,1958.66,1953.25,1954.95,1802.0,1928.8861,1934.2187,1928.8762,1930.555,1802.0
2020-09-04 10:10:00,1957.14,1957.14,1941.89,1941.9,1518.0,1932.7177,1932.7177,1917.658,1917.6678,1518.0
2020-09-04 10:15:00,1943.55,1943.55,1930.0,1930.0,1400.0,1919.2972,1919.2972,1905.9163,1905.9163,1400.0
2020-09-04 10:20:00,1930.27,1941.93,1927.99,1933.47,3635.0,1906.183,1917.6975,1903.9314,1909.343,3635.0
2020-09-04 10:25:00,1935.79,1937.83,1930.45,1930.9,1500.0,1911.6341,1913.6486,1906.3607,1906.8051,1500.0
2020-09-04 10:30:00,1930.26,1933.22,1928.59,1932.07,2594.0,1906.1731,1909.0961,1904.5239,1907.9605,2594.0
2020-09-04 10:35:00,1934.79,1937.23,1920.0,1928.8,2318.0,1910.6466,1913.0561,1896.0411,1904.7313,2318.0
2020-09-04 10:40:00,1927.95,1929.37,1920.3,1924.6,1529.0,1903.8919,1905.2942,1896.3374,1900.5837,1529.0
2020-09-04 10:45:00,1928.93,1940.02,1928.93,1940.02,1722.0,1904.8597,1915.8113,1904.8597,1915.8113,1722.0
2020-09-04 10:50:00,1934.48,1940.23,1931.05,1940.22,700.0,1910.3404,1916.0187,1906.9532,1916.0088,700.0
2020-09-04 10:55:00,1939.96,1944.63,1939.95,1944.62,800.0,1915.752,1920.3638,1915.7422,1920.3539,800.0
2020-09-04 11:00:00,1944.58,1952.72,1942.31,1952.71,7023.0,1920.3144,1928.3528,1918.0727,1928.3429,7023.0
2020-09-04 11:05:00,1946.18,1946.18,1933.98,1933.98,514.0,1921.8944,1921.8944,1909.8467,1909.8467,514.0
2020-09-04 11:10:00,1932.73,1939.59,1931.57,1931.57,900.0,1908.6123,1915.3867,1907.4667,1907.4667,900.0
2020-09-04 11:15:00,1938.71,1943.67,1930.23,1943.67,2732.0,1914.5176,1919.4157,1906.1435,1919.4157,2732.0
2020-09-04 11:20:00,1938.91,1938.91,1935.08,1935.08,612.0,1914.7151,1914.7151,1910.9329,1910.9329,612.0
2020-09-04 11:25:00,1932.17,1932.53,1927.11,1932.53,1300.0,1908.0592,1908.4148,1903.0624,1908.4148,1300.0
2020-09-04 11:30:00,1937.1,1946.11,1937.1,1944.11,1565.0,1912.9277,1921.8253,1912.9277,1919.8503,1565.0
2020-09-04 11:35:00,1946.88,1951.85,1946.88,1951.85,700.0,1922.5857,1927.4937,1922.5857,1927.4937,700.0
2020-09-04 11:40:00,1950.41,1950.41,1931.61,1931.61,1633.0,1926.0716,1926.0716,1907.5062,1907.5062,1633.0
2020-09-04 11:45:00,1931.61,1931.61,1931.61,1931.61,0.0,1907.5062,1907.5062,1907.5062,1907.5062,0.0
2020-09-04 11:50:00,1939.26,1939.26,1936.13,1936.13,900.0,1915.0608,1915.0608,1911.9698,1911.9698,900.0
2020-09-04 11:55:00,1934.38,1934.38,1930.41,1932.39,1000.0,1910.2417,1910.2417,1906.3212,1908.2765,1000.0
2020-09-04 12:00:00,1936.78,1938.41,1936.1,1937.18,1000.0,1912.6117,1914.2214,1911.9402,1913.0067,1000.0
2020-09-04 12:05:00,1934.69,1934.89,1932.59,1932.66,1000.0,1910.5478,1910.7453,1908.474,1908.5431,1000.0
2020-09-04 12:10:00,1927.85,1934.14,1927.85,1928.16,400.0,1903.7932,1910.0047,1903.7932,1904.0993,400.0
2020-09-04 12:15:00,1930.13,1930.18,1927.45,1927.64,600.0,1906.0447,1906.0941,1903.3981,1903.5858,600.0
2020-09-04 12:20:00,1927.64,1927.64,1927.64,1927.64,0.0,1903.5858,1903.5858,1903.5858,1903.5858,0.0
2020-09-04 12:25:00,1931.67,1934.08,1931.67,1934.08,600.0,1907.5655,1909.9454,1907.5655,1909.9454,600.0
2020-09-04 12:30:00,1929.9,1930.0,1927.26,1927.29,608.0,1905.8176,1905.9163,1903.2105,1903.2401,608.0
2020-09-04 12:35:00,1926.15,1928.39,1926.02,1926.03,800.0,1902.1144,1904.3264,1901.986,1901.9959,800.0
2020-09-04 12:40:00,1929.26,1930.21,1924.76,1926.55,1000.0,1905.1856,1906.1237,1900.7417,1902.5094,1000.0
2020-09-04 12:45:00,1926.14,1928.09,1924.2,1924.2,650.0,1902.1045,1904.0302,1900.1887,1900.1887,650.0
2020-09-04 12:50:00,1920.61,1924.84,1920.56,1923.93,1569.0,1896.6435,1900.8207,1896.5941,1899.9221,1569.0
2020-09-04 12:55:00,1925.64,1926.87,1920.02,1926.36,800.0,1901.6107,1902.8254,1896.0609,1902.3217,800.0
2020-09-04 13:00:00,1923.65,1923.65,1920.0,1920.0,1200.0,1899.6456,1899.6456,1896.0411,1896.0411,1200.0
2020-09-04 13:05:00,1915.15,1915.15,1913.87,1913.87,200.0,1891.2516,1891.2516,1889.9876,1889.9876,200.0
2020-09-04 13:10:00,1914.43,1917.23,1912.41,1917.23,1163.0,1890.5406,1893.3057,1888.5458,1893.3057,1163.0
2020-09-04 13:15:00,1918.41,1918.42,1908.59,1908.59,2317.0,1894.471,1894.4808,1884.7735,1884.7735,2317.0
2020-09-04 13:20:00,1910.01,1915.16,1910.0,1913.0,970.0,1886.1758,1891.2615,1886.1659,1889.1285,970.0
2020-09-04 13:25:00,1913.12,1919.31,1910.58,1915.48,1100.0,1889.247,1895.3597,1886.7387,1891.5775,1100.0
2020-09-04 13:30:00,1911.32,1911.33,1906.08,1906.08,300.0,1887.4694,1887.4793,1882.2948,1882.2948,300.0
2020-09-04 13:35:00,1907.73,1912.19,1907.73,1912.19,500.0,1883.9242,1888.3286,1883.9242,1888.3286,500.0
2020-09-04 13:40:00,1918.5,1918.5,1918.5,1918.5,100.0,1894.5598,1894.5598,1894.5598,1894.5598,100.0
2020-09-04 13:45:00,1921.06,1921.07,1921.06,1921.06,100.0,1897.0879,1897.0978,1897.0879,1897.0879,100.0
2020-09-04 13:50:00,1920.3,1920.72,1915.2,1920.72,1700.0,1896.3374,1896.7521,1891.301,1896.7521,1700.0
2020-09-04 13:55:00,1921.7,1922.53,1918.0,1918.0,1194.0,1897.7199,1898.5395,1894.0661,1894.0661,1194.0
2020-09-04 14:00:00,1920.16,1920.65,1912.34,1912.34,1400.0,1896.1991,1896.683,1888.4767,1888.4767,1400.0
2020-09-04 14:05:00,1912.5,1918.3,1912.5,1914.84,800.0,1888.6347,1894.3623,1888.6347,1890.9455,800.0
2020-09-04 14:10:00,1914.29,1914.29,1912.4,1912.41,325.0,1890.4024,1890.4024,1888.536,1888.5458,325.0
2020-09-04 14:15:00,1912.36,1919.0,1912.36,1918.93,1100.0,1888.4965,1895.0536,1888.4965,1894.9845,1100.0
2020-09-04 14:20:00,1918.93,1924.35,1918.85,1924.35,1000.0,1894.9845,1900.3368,1894.9055,1900.3368,1000.0
2020-09-04 14:25:00,1933.17,1933.17,1933.17,1933.17,100.0,1909.0468,1909.0468,1909.0468,1909.0468,100.0
2020-09-04 14:30:00,1930.95,1930.96,1926.45,1929.5,900.0,1906.8545,1906.8643,1902.4106,1905.4226,900.0
2020-09-04 14:35:00,1929.81,1933.92,1929.81,1933.92,2200.0,1905.7287,1909.7874,1905.7287,1909.7874,2200.0
2020-09-04 14:40:00,1933.62,1940.49,1933.57,1940.49,700.0,1909.4912,1916.2754,1909.4418,1916.2754,700.0
2020-09-04 14:45:00,1938.7,1939.73,1935.9,1935.9,1500.0,1914.5078,1915.5249,1911.7427,1911.7427,1500.0
2020-09-04 14:50:00,1934.65,1935.97,1928.65,1930.14,2226.0,1910.5083,1911.8118,1904.5832,1906.0546,2226.0
2020-09-04 14:55:00,1931.43,1936.24,1931.43,1936.24,1200.0,1907.3285,1912.0785,1907.3285,1912.0785,1200.0
2020-09-04 15:00:00,1934.59,1935.72,1930.31,1935.36,2100.0,1910.4491,1911.565,1906.2225,1911.2094,2100.0
2020-09-04 15:05:00,1935.13,1937.95,1930.09,1931.6,1300.0,1910.9823,1913.7671,1906.0052,1907.4964,1300.0
2020-09-04 15:10:00,1932.04,1932.04,1925.49,1925.49,2100.0,1907.9309,1907.9309,1901.4626,1901.4626,2100.0
2020-09-04 15:15:00,1927.45,1938.39,1927.45,1934.55,2100.0,1903.3981,1914.2016,1903.3981,1910.4096,2100.0
2020-09-04 15:20:00,1934.14,1936.9,1934.14,1936.16,1330.0,1910.0047,1912.7302,1910.0047,1911.9995,1330.0
2020-09-04 15:25:00,1936.11,1936.11,1930.79,1930.79,2779.0,1911.9501,1911.9501,1906.6965,1906.6965,2779.0
2020-09-04 15:30:00,1931.3,1931.78,1921.25,1925.89,3619.0,1907.2001,1907.6741,1897.2755,1901.8576,3619.0
2020-09-04 15:35:00,1925.14,1925.15,1915.59,1917.51,4461.0,1901.117,1901.1268,1891.6861,1893.5822,4461.0
2020-09-04 15:40:00,1918.6,1919.2,1916.48,1916.74,2700.0,1894.6586,1895.2511,1892.565,1892.8218,2700.0
2020-09-04 15:45:00,1916.69,1921.53,1915.55,1915.77,5064.0,1892.7724,1897.552,1891.6466,1891.8639,5064.0
2020-09-04 15:50:00,1913.82,1917.12,1913.35,1915.37,4779.0,1889.9382,1893.1971,1889.4741,1891.4689,4779.0
2020-09-04 15:55:00,1915.19,1921.71,1914.41,1917.75,7386.0,1891.2911,1897.7298,1890.5209,1893.8192,7386.0
2020-09-08 09:30:00,1886.86,1899.99,1883.15,1889.61,12574.0,1863.3147,1876.2808,1859.6509,1866.0303,12574.0
2020-09-08 09:35:00,1888.18,1906.4,1884.99,1895.45,5798.0,1864.6182,1882.6108,1861.468,1871.7975,5798.0
2020-09-08 09:40:00,1899.0,1900.56,1888.15,1894.47,3900.0,1875.3032,1876.8437,1864.5886,1870.8297,3900.0
2020-09-08 09:45:00,1893.83,1901.69,1891.25,1894.21,2781.0,1870.1977,1877.9596,1867.6499,1870.5729,2781.0
2020-09-08 09:50:00,1899.15,1902.88,1894.06,1898.78,2500.0,1875.4513,1879.1347,1870.4248,1875.0859,2500.0
2020-09-08 09:55:00,1898.95,1907.61,1897.78,1907.61,1900.0,1875.2538,1883.8057,1874.0984,1883.8057,1900.0
2020-09-08 10:00:00,1907.18,1912.62,1895.67,1895.68,3726.0,1883.3811,1888.7532,1872.0147,1872.0246,3726.0
2020-09-08 10:05:00,1895.39,1908.51,1890.39,1908.5,2800.0,1871.7382,1884.6945,1866.8006,1884.6846,2800.0
2020-09-08 10:10:00,1905.15,1907.95,1902.65,1907.95,1100.0,1881.3764,1884.1415,1878.9076,1884.1415,1100.0
2020-09-08 10:15:00,1907.29,1909.34,1903.64,1906.06,2978.0,1883.4897,1885.5141,1879.8853,1882.2751,2978.0
2020-09-08 10:20:00,1905.06,1912.72,1897.46,1912.4,2079.0,1881.2875,1888.852,1873.7824,1888.536,2079.0
2020-09-08 10:25:00,1914.0,1915.82,1910.53,1913.76,3113.0,1890.116,1891.9133,1886.6893,1889.879,3113.0
2020-09-08 10:30:00,1910.65,1917.35,1910.65,1917.34,3119.0,1886.8078,1893.4242,1886.8078,1893.4143,3119.0
2020-09-08 10:35:00,1920.0,1929.92,1914.61,1922.4,11277.0,1896.0411,1905.8373,1890.7184,1898.4112,11277.0
2020-09-08 10:40:00,1922.27,1925.32,1911.59,1917.22,1750.0,1898.2828,1901.2947,1887.7361,1893.2958,1750.0
2020-09-08 10:45:00,1911.05,1918.8,1911.04,1912.59,3700.0,1887.2028,1894.8561,1887.1929,1888.7236,3700.0
2020-09-08 10:50:00,1913.37,1916.91,1913.37,1916.36,1910.0,1889.4938,1892.9897,1889.4938,1892.4465,1910.0
2020-09-08 10:55:00,1912.58,1918.37,1912.58,1918.37,2032.0,1888.7137,1894.4315,1888.7137,1894.4315,2032.0
2020-09-08 11:00:00,1917.95,1922.57,1913.88,1920.11,2795.0,1894.0167,1898.579,1889.9975,1896.1497,2795.0
2020-09-08 11:05:00,1922.63,1922.63,1914.14,1919.13,1200.0,1898.6383,1898.6383,1890.2542,1895.182,1200.0
2020-09-08 11:10:00,1922.78,1929.59,1922.16,1925.34,3320.0,1898.7864,1905.5114,1898.1742,1901.3145,3320.0
2020-09-08 11:15:00,1928.79,1930.08,1924.71,1927.73,600.0,1904.7214,1905.9953,1900.6923,1903.6747,600.0
2020-09-08 11:20:00,1924.81,1927.2,1917.1,1918.64,663.0,1900.7911,1903.1513,1893.1773,1894.6981,663.0
2020-09-08 11:25:00,1919.12,1923.78,1919.12,1923.78,300.0,1895.1721,1899.7739,1895.1721,1899.7739,300.0
2020-09-08 11:30:00,1920.07,1920.16,1905.84,1906.91,900.0,1896.1102,1896.1991,1882.0578,1883.1145,900.0
2020-09-08 11:35:00,1910.0,1911.64,1906.67,1907.27,2525.0,1886.1659,1887.7854,1882.8775,1883.47,2525.0
2020-09-08 11:40:00,1906.74,1910.94,1902.25,1910.93,500.0,1882.9466,1887.0942,1878.5126,1887.0843,500.0
2020-09-08 11:45:00,1910.45,1910.46,1905.78,1905.79,560.0,1886.6103,1886.6202,1881.9986,1882.0084,560.0
2020-09-08 11:50:00,1913.3,1913.34,1908.5,1908.5,597.0,1889.4247,1889.4642,1884.6846,1884.6846,597.0
2020-09-08 11:55:00,1900.0,1902.43,1899.16,1899.16,1185.0,1876.2907,1878.6904,1875.4612,1875.4612,1185.0
2020-09-08 12:00:00,1898.17,1900.01,1898.17,1900.01,700.0,1874.4835,1876.3006,1874.4835,1876.3006,700.0
2020-09-08 12:05:00,1900.35,1900.35,1900.35,1900.35,100.0,1876.6363,1876.6363,1876.6363,1876.6363,100.0
2020-09-08 12:10:00,1900.35,1900.35,1900.35,1900.35,0.0,1876.6363,1876.6363,1876.6363,1876.6363,0.0
2020-09-08 12:15:00,1905.22,1906.44,1903.73,1906.44,600.0,1881.4455,1882.6503,1879.9741,1882.6503,600.0
2020-09-08 12:20:00,1906.49,1917.0,1906.49,1917.0,2574.0,1882.6997,1893.0785,1882.6997,1893.0785,2574.0
2020-09-08 12:25:00,1917.0,1917.0,1911.33,1911.33,1125.0,1893.0785,1893.0785,1887.4793,1887.4793,1125.0
2020-09-08 12:30:00,1909.1,1910.17,1909.1,1910.17,300.0,1885.2771,1886.3338,1885.2771,1886.3338,300.0
2020-09-08 12:35:00,1910.17,1910.17,1910.17,1910.17,0.0,1886.3338,1886.3338,1886.3338,1886.3338,0.0
2020-09-08 12:40:00,1910.6,1912.37,1910.6,1912.37,300.0,1886.7584,1888.5063,1886.7584,1888.5063,300.0
2020-09-08 12:45:00,1909.4,1918.86,1909.4,1918.85,2129.0,1885.5734,1894.9153,1885.5734,1894.9055,2129.0
2020-09-08 12:50:00,1917.79,1917.79,1916.06,1916.06,400.0,1893.8587,1893.8587,1892.1503,1892.1503,400.0
2020-09-08 12:55:00,1916.79,1916.79,1916.79,1916.79,100.0,1892.8712,1892.8712,1892.8712,1892.8712,100.0
2020-09-08 13:00:00,1912.33,1913.47,1912.33,1913.47,200.0,1888.4668,1889.5926,1888.4668,1889.5926,200.0
2020-09-08 13:05:00,1911.64,1911.65,1911.64,1911.65,300.0,1887.7854,1887.7953,1887.7854,1887.7953,300.0
2020-09-08 13:10:00,1909.32,1910.0,1909.06,1910.0,300.0,1885.4944,1886.1659,1885.2376,1886.1659,300.0
2020-09-08 13:15:00,1913.76,1919.01,1913.63,1919.0,3246.0,1889.879,1895.0635,1889.7506,1895.0536,3246.0
2020-09-08 13:20:00,1917.94,1917.94,1915.73,1915.8,600.0,1894.0068,1894.0068,1891.8244,1891.8935,600.0
2020-09-08 13:25:00,1916.0,1916.83,1913.73,1913.73,900.0,1892.091,1892.9107,1889.8494,1889.8494,900.0
2020-09-08 13:30:00,1912.31,1912.32,1912.31,1912.31,100.0,1888.4471,1888.4569,1888.4471,1888.4471,100.0
2020-09-08 13:35:00,1915.0,1917.21,1915.0,1917.21,683.0,1891.1035,1893.2859,1891.1035,1893.2859,683.0
2020-09-08 13:40:00,1917.5,1917.5,1917.5,1917.5,475.0,1893.5723,1893.5723,1893.5723,1893.5723,475.0
2020-09-08 13:45:00,1916.95,1918.73,1916.95,1918.73,660.0,1893.0292,1894.787,1893.0292,1894.787,660.0
2020-09-08 13:50:00,1918.18,1918.18,1918.17,1918.18,100.0,1894.2438,1894.2438,1894.2339,1894.2438,100.0
2020-09-08 13:55:00,1918.18,1918.18,1918.18,1918.18,0.0,1894.2438,1894.2438,1894.2438,1894.2438,0.0
2020-09-08 14:00:00,1913.21,1913.21,1912.89,1912.89,300.0,1889.3358,1889.3358,1889.0198,1889.0198,300.0
2020-09-08 14:05:00,1910.88,1912.62,1909.6,1909.94,920.0,1887.0349,1888.7532,1885.7709,1886.1066,920.0
2020-09-08 14:10:00,1912.35,1915.69,1911.26,1912.86,1000.0,1888.4866,1891.7849,1887.4102,1888.9902,1000.0
2020-09-08 14:15:00,1912.86,1912.86,1912.86,1912.86,0.0,1888.9902,1888.9902,1888.9902,1888.9902,0.0
2020-09-08 14:20:00,1908.76,1911.05,1908.65,1908.65,800.0,1884.9414,1887.2028,1884.8327,1884.8327,800.0
2020-09-08 14:25:00,1904.0,1904.0,1904.0,1904.0,1800.0,1880.2408,1880.2408,1880.2408,1880.2408,1800.0
2020-09-08 14:30:00,1904.72,1908.0,1903.9,1906.68,989.0,1880.9518,1884.1909,1880.142,1882.8873,989.0
2020-09-08 14:35:00,1906.31,1906.32,1896.38,1899.03,2604.0,1882.5219,1882.5318,1872.7159,1875.3328,2604.0
2020-09-08 14:40:00,1900.96,1902.63,1900.0,1900.0,400.0,1877.2387,1878.8879,1876.2907,1876.2907,400.0
2020-09-08 14:45:00,1899.93,1903.4,1899.33,1902.73,1000.0,1876.2216,1879.6483,1875.629,1878.9866,1000.0
2020-09-08 14:50:00,1901.21,1901.21,1897.13,1899.52,400.0,1877.4856,1877.4856,1873.4565,1875.8167,400.0
2020-09-08 14:55:00,1898.47,1903.67,1898.45,1903.67,600.0,1874.7798,1879.9149,1874.76,1879.9149,600.0
2020-09-08 15:00:00,1898.1,1899.93,1898.1,1899.83,500.0,1874.4144,1876.2216,1874.4144,1876.1228,500.0
2020-09-08 15:05:00,1899.57,1899.58,1893.76,1897.66,1181.0,1875.8661,1875.8759,1870.1286,1873.9799,1181.0
2020-09-08 15:10:00,1903.2,1904.57,1896.36,1897.83,1932.0,1879.4508,1880.8037,1872.6961,1874.1478,1932.0
2020-09-08 15:15:00,1898.65,1900.15,1894.77,1900.15,1113.0,1874.9575,1876.4388,1871.1259,1876.4388,1113.0
2020-09-08 15:20:00,1900.95,1901.05,1896.98,1896.98,1300.0,1877.2288,1877.3276,1873.3084,1873.3084,1300.0
2020-09-08 15:25:00,1899.26,1903.27,1897.19,1901.6,1300.0,1875.5599,1879.5199,1873.5158,1877.8707,1300.0
2020-09-08 15:30:00,1904.73,1904.73,1898.14,1898.14,1949.0,1880.9617,1880.9617,1874.4539,1874.4539,1949.0
2020-09-08 15:35:00,1900.31,1901.49,1895.04,1896.0,4400.0,1876.5968,1877.7621,1871.3926,1872.3406,4400.0
2020-09-08 15:40:00,1895.98,1899.5,1895.49,1899.25,2400.0,1872.3208,1875.7969,1871.837,1875.55,2400.0
2020-09-08 15:45:00,1898.29,1898.29,1891.09,1895.14,3050.0,1874.602,1874.602,1867.4919,1871.4913,3050.0
2020-09-08 15:50:00,1891.56,1894.42,1882.94,1894.42,4400.0,1867.956,1870.7803,1859.4436,1870.7803,4400.0
2020-09-08 15:55:00,1891.32,1891.9,1887.26,1891.43,5048.0,1867.719,1868.2918,1863.7097,1867.8276,5048.0
2020-09-09 09:30:00,1887.55,1910.08,1881.71,1893.87,6159.0,1863.996,1886.2449,1858.2289,1870.2372,6159.0
2020-09-09 09:35:00,1884.44,1884.45,1859.33,1862.39,4600.0,1860.9249,1860.9347,1836.1282,1839.15,4600.0
2020-09-09 09:40:00,1862.66,1865.01,1860.49,1861.0,1450.0,1839.4166,1841.7373,1837.2737,1837.7774,1450.0
2020-09-09 09:45:00,1858.1,1863.25,1835.13,1835.13,3621.0,1834.9135,1839.9993,1812.2302,1812.2302,3621.0
2020-09-09 09:50:00,1841.81,1852.65,1839.87,1839.89,5402.0,1818.8268,1829.5315,1816.911,1816.9308,5402.0
2020-09-09 09:55:00,1838.51,1844.68,1835.26,1841.97,3383.0,1815.568,1821.661,1812.3585,1818.9848,3383.0
2020-09-09 10:00:00,1845.47,1845.74,1835.1,1844.22,6811.0,1822.4411,1822.7078,1812.2005,1821.2067,6811.0
2020-09-09 10:05:00,1841.34,1841.36,1823.4,1826.71,6950.0,1818.3627,1818.3824,1800.6465,1803.9152,6950.0
2020-09-09 10:10:00,1828.75,1838.41,1828.74,1831.6,1900.0,1805.9298,1815.4692,1805.9199,1808.7442,1900.0
2020-09-09 10:15:00,1831.82,1835.08,1830.96,1833.41,1000.0,1808.9615,1812.1808,1808.1122,1810.5316,1000.0
2020-09-09 10:20:00,1833.65,1838.91,1824.99,1835.18,12610.0,1810.7686,1815.963,1802.2167,1812.2795,12610.0
2020-09-09 10:25:00,1839.62,1845.59,1839.62,1841.44,1500.0,1816.6641,1822.5596,1816.6641,1818.4614,1500.0
2020-09-09 10:30:00,1841.4,1849.35,1841.4,1847.38,1671.0,1818.4219,1826.2727,1818.4219,1824.3273,1671.0
2020-09-09 10:35:00,1847.76,1855.37,1845.07,1848.5,2250.0,1824.7026,1832.2176,1822.0461,1825.4333,2250.0
2020-09-09 10:40:00,1847.09,1850.33,1842.55,1843.87,6580.0,1824.0409,1827.2405,1819.5576,1820.8611,6580.0
2020-09-09 10:45:00,1842.73,1848.09,1842.73,1846.07,1900.0,1819.7353,1825.0284,1819.7353,1823.0337,1900.0
2020-09-09 10:50:00,1846.48,1847.01,1842.36,1843.0,4900.0,1823.4385,1823.9619,1819.37,1820.002,4900.0
2020-09-09 10:55:00,1844.22,1849.41,1841.85,1849.41,2300.0,1821.2067,1826.332,1818.8663,1826.332,2300.0
2020-09-09 11:00:00,1846.64,1853.84,1846.64,1853.08,14738.0,1823.5965,1830.7067,1823.5965,1829.9562,14738.0
2020-09-09 11:05:00,1851.76,1853.7,1847.19,1847.87,4200.0,1828.6527,1830.5684,1824.1397,1824.8112,4200.0
2020-09-09 11:10:00,1848.45,1852.32,1848.44,1849.5,3424.0,1825.384,1829.2057,1825.3741,1826.4209,3424.0
2020-09-09 11:15:00,1850.07,1851.5,1844.0,1846.61,2900.0,1826.9837,1828.3959,1820.9895,1823.5669,2900.0
2020-09-09 11:20:00,1846.89,1856.11,1846.89,1853.82,2200.0,1823.8434,1832.9484,1823.8434,1830.6869,2200.0
2020-09-09 11:25:00,1853.8,1854.62,1847.47,1847.47,1800.0,1830.6672,1831.477,1824.4162,1824.4162,1800.0
2020-09-09 11:30:00,1845.03,1847.6,1844.75,1846.97,1300.0,1822.0066,1824.5446,1821.7301,1823.9224,1300.0
2020-09-09 11:35:00,1847.91,1848.33,1844.49,1846.56,2000.0,1824.8507,1825.2655,1821.4734,1823.5175,2000.0
2020-09-09 11:40:00,1846.66,1848.04,1843.8,1844.15,1600.0,1823.6163,1824.9791,1820.792,1821.1376,1600.0
2020-09-09 11:45:00,1844.15,1852.57,1842.5,1850.96,2500.0,1821.1376,1829.4525,1819.5082,1827.8626,2500.0
2020-09-09 11:50:00,1850.89,1853.57,1850.89,1852.89,1000.0,1827.7935,1830.4401,1827.7935,1829.7686,1000.0
2020-09-09 11:55:00,1852.99,1852.99,1847.68,1848.59,1900.0,1829.8673,1829.8673,1824.6236,1825.5222,1900.0
2020-09-09 12:00:00,1849.65,1852.61,1848.56,1852.6,1900.0,1826.569,1829.492,1825.4926,1829.4822,1900.0
2020-09-09 12:05:00,1852.76,1853.3,1850.59,1851.51,2000.0,1829.6402,1830.1734,1827.4973,1828.4058,2000.0
2020-09-09 12:10:00,1851.9,1853.03,1849.93,1852.91,1800.0,1828.7909,1829.9068,1826.8455,1829.7883,1800.0
2020-09-09 12:15:00,1851.79,1854.31,1851.61,1853.88,2150.0,1828.6823,1831.1708,1828.5045,1830.7462,2150.0
2020-09-09 12:20:00,1855.15,1855.15,1848.99,1851.65,2519.0,1832.0003,1832.0003,1825.9172,1828.544,2519.0
2020-09-09 12:25:00,1853.13,1853.74,1850.0,1853.69,2550.0,1830.0056,1830.6079,1826.9146,1830.5586,2550.0
2020-09-09 12:30:00,1854.45,1859.04,1853.04,1858.39,2500.0,1831.3091,1835.8418,1829.9167,1835.1999,2500.0
2020-09-09 12:35:00,1858.93,1860.18,1857.57,1858.63,1200.0,1835.7332,1836.9676,1834.3902,1835.4369,1200.0
2020-09-09 12:40:00,1859.97,1863.74,1859.7,1863.73,2100.0,1836.7602,1840.4832,1836.4936,1840.4733,2100.0
2020-09-09 12:45:00,1863.95,1863.95,1862.63,1862.63,300.0,1840.6905,1840.6905,1839.387,1839.387,300.0
2020-09-09 12:50:00,1864.21,1864.22,1859.37,1860.07,800.0,1840.9473,1840.9572,1836.1677,1836.859,800.0
2020-09-09 12:55:00,1861.91,1862.46,1860.54,1861.69,1100.0,1838.676,1839.2191,1837.3231,1838.4587,1100.0
2020-09-09 13:00:00,1868.36,1869.9,1864.65,1869.5,2110.0,1845.0455,1846.5663,1841.3818,1846.1713,2110.0
2020-09-09 13:05:00,1869.0,1869.29,1868.03,1869.29,1100.0,1845.6775,1845.9639,1844.7196,1845.9639,1100.0
2020-09-09 13:10:00,1868.83,1869.59,1866.9,1866.91,1000.0,1845.5096,1846.2602,1843.6037,1843.6136,1000.0
2020-09-09 13:15:00,1866.65,1866.65,1864.55,1865.92,1300.0,1843.3568,1843.3568,1841.2831,1842.636,1300.0
2020-09-09 13:20:00,1866.71,1866.71,1864.89,1866.57,500.0,1843.4161,1843.4161,1841.6188,1843.2778,500.0
2020-09-09 13:25:00,1868.13,1869.21,1867.31,1867.31,900.0,1844.8184,1845.8849,1844.0086,1844.0086,900.0
2020-09-09 13:30:00,1868.86,1870.53,1867.35,1867.35,3565.0,1845.5393,1847.1884,1844.0481,1844.0481,3565.0
2020-09-09 13:35:00,1867.93,1869.98,1864.86,1865.53,2880.0,1844.6209,1846.6453,1841.5892,1842.2508,2880.0
2020-09-09 13:40:00,1865.11,1866.62,1863.45,1863.45,800.0,1841.8361,1843.3272,1840.1968,1840.1968,800.0
2020-09-09 13:45:00,1863.93,1864.64,1859.04,1863.23,1258.0,1840.6708,1841.3719,1835.8418,1839.9795,1258.0
2020-09-09 13:50:00,1864.51,1864.51,1864.5,1864.51,205.0,1841.2436,1841.2436,1841.2337,1841.2436,205.0
2020-09-09 13:55:00,1862.0,1866.0,1862.0,1865.29,2408.0,1838.7649,1842.715,1838.7649,1842.0138,2408.0
2020-09-09 14:00:00,1865.26,1865.32,1862.37,1863.7,1300.0,1841.9842,1842.0434,1839.1303,1840.4437,1300.0
2020-09-09 14:05:00,1865.56,1867.52,1865.29,1865.29,300.0,1842.2804,1844.216,1842.0138,1842.0138,300.0
2020-09-09 14:10:00,1867.66,1868.5,1866.9,1868.5,600.0,1844.3542,1845.1838,1843.6037,1845.1838,600.0
2020-09-09 14:15:00,1867.15,1868.52,1866.88,1868.51,500.0,1843.8506,1845.2035,1843.584,1845.1936,500.0
2020-09-09 14:20:00,1865.88,1865.88,1863.95,1865.15,600.0,1842.5965,1842.5965,1840.6905,1841.8756,600.0
2020-09-09 14:25:00,1864.01,1864.01,1861.95,1863.15,700.0,1840.7498,1840.7498,1838.7155,1839.9005,700.0
2020-09-09 14:30:00,1866.12,1867.02,1866.12,1867.02,200.0,1842.8335,1843.7222,1842.8335,1843.7222,200.0
2020-09-09 14:35:00,1867.15,1868.38,1867.14,1868.38,200.0,1843.8506,1845.0653,1843.8407,1845.0653,200.0
2020-09-09 14:40:00,1867.12,1869.1,1867.12,1869.1,600.0,1843.821,1845.7763,1843.821,1845.7763,600.0
2020-09-09 14:45:00,1868.33,1868.33,1866.1,1866.71,1700.0,1845.0159,1845.0159,1842.8137,1843.4161,1700.0
2020-09-09 14:50:00,1864.98,1867.3,1864.98,1867.3,500.0,1841.7077,1843.9987,1841.7077,1843.9987,500.0
2020-09-09 14:55:00,1868.21,1869.0,1866.29,1866.29,903.0,1844.8974,1845.6775,1843.0013,1843.0013,903.0
2020-09-09 15:00:00,1867.45,1868.78,1866.3,1867.27,1125.0,1844.1469,1845.4603,1843.0112,1843.9691,1125.0
2020-09-09 15:05:00,1868.62,1868.62,1866.37,1866.37,700.0,1845.3023,1845.3023,1843.0803,1843.0803,700.0
2020-09-09 15:10:00,1868.72,1870.0,1868.0,1870.0,2300.0,1845.401,1846.665,1844.69,1846.665,2300.0
2020-09-09 15:15:00,1868.91,1878.02,1868.9,1876.66,3609.0,1845.5886,1854.585,1845.5788,1853.2419,3609.0
2020-09-09 15:20:00,1876.78,1878.71,1875.97,1878.67,2105.0,1853.3604,1855.2664,1852.5605,1855.2269,2105.0
2020-09-09 15:25:00,1877.83,1879.64,1876.54,1878.13,1100.0,1854.3973,1856.1847,1853.1234,1854.6936,1100.0
2020-09-09 15:30:00,1877.6,1880.86,1877.1,1879.03,1300.0,1854.1702,1857.3895,1853.6764,1855.5824,1300.0
2020-09-09 15:35:00,1878.11,1878.11,1871.76,1871.83,2155.0,1854.6738,1854.6738,1848.4031,1848.4722,2155.0
2020-09-09 15:40:00,1871.92,1875.53,1871.34,1875.53,1300.0,1848.5611,1852.126,1847.9883,1852.126,1300.0
2020-09-09 15:45:00,1872.63,1873.52,1868.75,1871.63,3003.0,1849.2622,1850.1411,1845.4306,1848.2747,3003.0
2020-09-09 15:50:00,1873.25,1880.55,1871.66,1880.55,5196.0,1849.8745,1857.0834,1848.3043,1857.0834,5196.0
2020-09-09 15:55:00,1879.25,1879.5,1871.45,1871.45,8458.0,1855.7996,1856.0465,1848.0969,1848.0969,8458.0
2020-09-10 09:30:00,1871.0,1886.07,1871.0,1880.26,4801.0,1847.6526,1862.5345,1847.6526,1856.797,4801.0
2020-09-10 09:35:00,1888.99,1892.59,1875.18,1881.99,3700.0,1865.4181,1868.9732,1851.7804,1858.5054,3700.0
2020-09-10 09:40:00,1883.7,1889.16,1882.31,1887.51,1535.0,1860.1941,1865.586,1858.8214,1863.9565,1535.0
2020-09-10 09:45:00,1889.72,1893.67,1883.04,1888.73,4040.0,1866.139,1870.0397,1859.5423,1865.1613,4040.0
2020-09-10 09:50:00,1890.09,1892.4,1886.89,1888.6,1200.0,1866.5043,1868.7855,1863.3443,1865.0329,1200.0
2020-09-10 09:55:00,1893.0,1898.86,1890.23,1898.85,2250.0,1869.378,1875.1649,1866.6426,1875.155,2250.0
2020-09-10 10:00:00,1893.62,1899.88,1893.62,1897.49,1011.0,1869.9903,1876.1722,1869.9903,1873.812,1011.0
2020-09-10 10:05:00,1899.84,1901.9,1897.08,1898.26,1100.0,1876.1327,1878.167,1873.4071,1874.5724,1100.0
2020-09-10 10:10:00,1893.63,1897.96,1893.63,1894.69,1000.0,1870.0002,1874.2761,1870.0002,1871.0469,1000.0
2020-09-10 10:15:00,1895.72,1897.44,1895.72,1896.35,900.0,1872.0641,1873.7626,1872.0641,1872.6862,900.0
2020-09-10 10:20:00,1895.1,1897.19,1889.7,1894.72,3035.0,1871.4518,1873.5158,1866.1192,1871.0766,3035.0
2020-09-10 10:25:00,1893.19,1893.2,1881.61,1881.61,4659.0,1869.5657,1869.5755,1858.1302,1858.1302,4659.0
2020-09-10 10:30:00,1881.7,1883.77,1881.25,1881.26,2000.0,1858.219,1860.2632,1857.7747,1857.7845,2000.0
2020-09-10 10:35:00,1882.13,1883.78,1880.01,1883.22,3193.0,1858.6437,1860.2731,1856.5501,1859.7201,3193.0
2020-09-10 10:40:00,1882.33,1887.93,1882.26,1883.71,800.0,1858.8412,1864.3713,1858.7721,1860.204,800.0
2020-09-10 10:45:00,1882.77,1882.77,1868.3,1878.59,1733.0,1859.2757,1859.2757,1844.9863,1855.1479,1733.0
2020-09-10 10:50:00,1873.58,1877.99,1873.58,1877.29,3600.0,1850.2004,1854.5553,1850.2004,1853.8641,3600.0
2020-09-10 10:55:00,1878.41,1881.51,1868.13,1870.89,1500.0,1854.9701,1858.0314,1844.8184,1847.5439,1500.0
2020-09-10 11:00:00,1866.73,1871.02,1866.73,1871.02,400.0,1843.4358,1847.6723,1843.4358,1847.6723,400.0
2020-09-10 11:05:00,1874.37,1877.89,1873.66,1873.66,1042.0,1850.9805,1854.4566,1850.2794,1850.2794,1042.0
2020-09-10 11:10:00,1870.83,1875.07,1870.56,1875.0,1342.0,1847.4847,1851.6718,1847.2181,1851.6027,1342.0
2020-09-10 11:15:00,1873.69,1873.69,1870.96,1871.7,500.0,1850.309,1850.309,1847.6131,1848.3438,500.0
2020-09-10 11:20:00,1876.27,1880.4,1875.11,1880.4,300.0,1852.8568,1856.9353,1851.7113,1856.9353,300.0
2020-09-10 11:25:00,1879.78,1879.78,1878.53,1879.73,300.0,1856.323,1856.323,1855.0886,1856.2736,300.0
2020-09-10 11:30:00,1878.25,1878.25,1875.09,1875.09,600.0,1854.8121,1854.8121,1851.6915,1851.6915,600.0
2020-09-10 11:35:00,1876.82,1878.03,1876.81,1878.03,500.0,1853.3999,1854.5948,1853.3901,1854.5948,500.0
2020-09-10 11:40:00,1880.0,1880.99,1878.84,1880.99,961.0,1856.5403,1857.5179,1855.3947,1857.5179,961.0
2020-09-10 11:45:00,1878.6,1878.6,1878.6,1878.6,100.0,1855.1577,1855.1577,1855.1577,1855.1577,100.0
2020-09-10 11:50:00,1881.06,1881.06,1877.93,1877.94,200.0,1857.587,1857.587,1854.4961,1854.506,200.0
2020-09-10 11:55:00,1877.1,1877.1,1872.81,1872.97,1300.0,1853.6764,1853.6764,1849.44,1849.598,1300.0
2020-09-10 12:00:00,1871.78,1874.42,1864.17,1867.1,2300.0,1848.4228,1851.0299,1840.9078,1843.8012,2300.0
2020-09-10 12:05:00,1870.5,1870.5,1868.44,1870.35,300.0,1847.1588,1847.1588,1845.1245,1847.0107,300.0
2020-09-10 12:10:00,1869.59,1872.35,1869.58,1872.35,600.0,1846.2602,1848.9857,1846.2503,1848.9857,600.0
2020-09-10 12:15:00,1870.0,1870.0,1869.89,1869.89,400.0,1846.665,1846.665,1846.5564,1846.5564,400.0
2020-09-10 12:20:00,1868.26,1868.26,1866.54,1866.54,500.0,1844.9468,1844.9468,1843.2482,1843.2482,500.0
2020-09-10 12:25:00,1863.78,1863.78,1862.59,1862.89,300.0,1840.5227,1840.5227,1839.3475,1839.6438,300.0
2020-09-10 12:30:00,1867.24,1867.59,1866.61,1866.61,300.0,1843.9395,1844.2851,1843.3173,1843.3173,300.0
2020-09-10 12:35:00,1864.04,1864.04,1857.06,1857.1,1279.0,1840.7794,1840.7794,1833.8865,1833.926,1279.0
2020-09-10 12:40:00,1861.75,1862.03,1861.75,1862.03,200.0,1838.518,1838.7945,1838.518,1838.7945,200.0
2020-09-10 12:45:00,1860.5,1861.11,1859.38,1859.38,500.0,1837.2836,1837.886,1836.1776,1836.1776,500.0
2020-09-10 12:50:00,1862.02,1863.98,1862.02,1863.25,400.0,1838.7846,1840.7202,1838.7846,1839.9993,400.0
2020-09-10 12:55:00,1865.56,1865.57,1863.26,1863.26,224.0,1842.2804,1842.2903,1840.0091,1840.0091,224.0
2020-09-10 13:00:00,1864.64,1864.64,1864.64,1864.64,100.0,1841.3719,1841.3719,1841.3719,1841.3719,100.0
2020-09-10 13:05:00,1864.64,1864.64,1864.64,1864.64,0.0,1841.3719,1841.3719,1841.3719,1841.3719,0.0
2020-09-10 13:10:00,1861.36,1862.43,1861.36,1862.43,200.0,1838.1329,1839.1895,1838.1329,1839.1895,200.0
2020-09-10 13:15:00,1863.18,1864.71,1861.98,1861.98,800.0,1839.9301,1841.4411,1838.7451,1838.7451,800.0
2020-09-10 13:20:00,1864.75,1866.64,1864.75,1866.63,210.0,1841.4806,1843.347,1841.4806,1843.3371,210.0
2020-09-10 13:25:00,1861.57,1861.83,1856.99,1857.0,900.0,1838.3402,1838.597,1833.8174,1833.8273,900.0
2020-09-10 13:30:00,1859.55,1861.64,1859.54,1860.25,900.0,1836.3454,1838.4094,1836.3356,1837.0367,900.0
2020-09-10 13:35:00,1860.66,1861.22,1860.65,1861.0,300.0,1837.4416,1837.9946,1837.4317,1837.7774,300.0
2020-09-10 13:40:00,1858.71,1861.28,1858.71,1861.28,500.0,1835.5159,1838.0539,1835.5159,1838.0539,500.0
2020-09-10 13:45:00,1861.28,1861.28,1861.28,1861.28,0.0,1838.0539,1838.0539,1838.0539,1838.0539,0.0
2020-09-10 13:50:00,1860.61,1860.62,1859.13,1859.13,200.0,1837.3922,1837.4021,1835.9307,1835.9307,200.0
2020-09-10 13:55:00,1860.9,1864.67,1857.13,1857.13,900.0,1837.6786,1841.4016,1833.9556,1833.9556,900.0
2020-09-10 14:00:00,1858.53,1858.53,1858.52,1858.53,100.0,1835.3382,1835.3382,1835.3283,1835.3382,100.0
2020-09-10 14:05:00,1858.6,1860.47,1853.18,1853.18,1100.0,1835.4073,1837.254,1830.0549,1830.0549,1100.0
2020-09-10 14:10:00,1853.54,1855.49,1853.23,1853.23,1800.0,1830.4104,1832.3361,1830.1043,1830.1043,1800.0
2020-09-10 14:15:00,1850.97,1854.05,1847.03,1850.08,2800.0,1827.8725,1830.9141,1823.9817,1826.9936,2800.0
2020-09-10 14:20:00,1849.86,1855.62,1847.05,1847.06,2400.0,1826.7764,1832.4645,1824.0014,1824.0113,2400.0
2020-09-10 14:25:00,1848.74,1849.05,1833.82,1833.82,1500.0,1825.6703,1825.9765,1810.9365,1810.9365,1500.0
2020-09-10 14:30:00,1839.71,1843.54,1836.47,1843.54,3300.0,1816.753,1820.5352,1813.5534,1820.5352,3300.0
2020-09-10 14:35:00,1839.3,1839.84,1833.96,1835.5,1600.0,1816.3481,1816.8814,1811.0748,1812.5956,1600.0
2020-09-10 14:40:00,1835.82,1835.83,1825.78,1827.83,2000.0,1812.9116,1812.9214,1802.9968,1805.0213,2000.0
2020-09-10 14:45:00,1828.06,1833.77,1828.06,1830.78,1500.0,1805.2484,1810.8871,1805.2484,1807.9345,1500.0
2020-09-10 14:50:00,1831.9,1834.66,1828.1,1828.1,1400.0,1809.0405,1811.766,1805.2879,1805.2879,1400.0
2020-09-10 14:55:00,1830.24,1836.53,1830.0,1835.93,1519.0,1807.4012,1813.6127,1807.1642,1813.0202,1519.0
2020-09-10 15:00:00,1833.98,1834.85,1831.29,1831.3,700.0,1811.0945,1811.9537,1808.4381,1808.448,700.0
2020-09-10 15:05:00,1830.03,1830.03,1825.25,1830.02,400.0,1807.1938,1807.1938,1802.4735,1807.1839,400.0
2020-09-10 15:10:00,1822.5,1825.69,1818.47,1823.7,1986.0,1799.7578,1802.908,1795.7781,1800.9428,1986.0
2020-09-10 15:15:00,1820.25,1823.48,1816.79,1818.01,2424.0,1797.5359,1800.7255,1794.119,1795.3238,2424.0
2020-09-10 15:20:00,1817.88,1821.95,1814.55,1817.29,1764.0,1795.1954,1799.2146,1791.907,1794.6128,1764.0
2020-09-10 15:25:00,1817.32,1822.32,1815.55,1822.31,1200.0,1794.6424,1799.58,1792.8945,1799.5701,1200.0
2020-09-10 15:30:00,1820.9,1824.02,1818.48,1824.01,700.0,1798.1777,1801.2588,1795.7879,1801.2489,700.0
2020-09-10 15:35:00,1822.99,1823.45,1818.16,1822.35,3400.0,1800.2417,1800.6959,1795.4719,1799.6096,3400.0
2020-09-10 15:40:00,1822.7,1831.16,1822.69,1824.13,3003.0,1799.9553,1808.3097,1799.9454,1801.3674,3003.0
2020-09-10 15:45:00,1823.93,1823.93,1818.91,1818.92,900.0,1801.1699,1801.1699,1796.2126,1796.2224,900.0
2020-09-10 15:50:00,1819.02,1826.86,1819.02,1824.39,4600.0,1796.3212,1804.0634,1796.3212,1801.6242,4600.0
2020-09-10 15:55:00,1821.06,1822.08,1811.73,1819.12,13493.0,1798.3357,1799.343,1789.1222,1796.42,13493.0
2020-09-11 09:30:00,1813.52,1835.02,1809.57,1809.58,4794.0,1790.8898,1812.1215,1786.9891,1786.999,4794.0
2020-09-11 09:35:00,1808.25,1817.15,1808.24,1813.11,1220.0,1785.6856,1794.4745,1785.6757,1790.4849,1220.0
2020-09-11 09:40:00,1814.67,1816.19,1809.28,1813.84,1310.0,1792.0255,1793.5265,1786.7027,1791.2058,1310.0
2020-09-11 09:45:00,1814.58,1814.58,1813.08,1813.08,200.0,1791.9366,1791.9366,1790.4553,1790.4553,200.0
2020-09-11 09:50:00,1813.08,1813.08,1813.08,1813.08,0.0,1790.4553,1790.4553,1790.4553,1790.4553,0.0
2020-09-11 09:55:00,1815.96,1817.14,1807.77,1807.78,3240.0,1793.2994,1794.4647,1785.2116,1785.2215,3240.0
2020-09-11 10:00:00,1806.8,1813.69,1806.8,1813.68,920.0,1784.2537,1791.0577,1784.2537,1791.0478,920.0
2020-09-11 10:05:00,1814.32,1814.32,1800.0,1802.33,4100.0,1791.6799,1791.6799,1777.5385,1779.8395,4100.0
2020-09-11 10:10:00,1803.5,1805.44,1800.2,1804.91,2400.0,1780.9949,1782.9107,1777.736,1782.3873,2400.0
2020-09-11 10:15:00,1805.29,1820.35,1804.9,1820.35,1400.0,1782.7625,1797.6346,1782.3774,1797.6346,1400.0
2020-09-11 10:20:00,1814.57,1818.0,1810.3,1810.3,1355.0,1791.9267,1795.3139,1787.71,1787.71,1355.0
2020-09-11 10:25:00,1810.35,1815.2,1809.26,1809.26,600.0,1787.7594,1792.5489,1786.683,1786.683,600.0
2020-09-11 10:30:00,1812.1,1812.75,1807.42,1807.93,1436.0,1789.4876,1790.1294,1784.866,1785.3696,1436.0
2020-09-11 10:35:00,1809.22,1811.26,1806.39,1810.56,3310.0,1786.6435,1788.658,1783.8488,1787.9668,3310.0
2020-09-11 10:40:00,1810.47,1812.19,1810.22,1810.22,600.0,1787.8779,1789.5764,1787.631,1787.631,600.0
2020-09-11 10:45:00,1812.88,1815.96,1812.88,1815.96,300.0,1790.2578,1793.2994,1790.2578,1793.2994,300.0
2020-09-11 10:50:00,1815.55,1819.67,1815.54,1817.77,300.0,1792.8945,1796.9631,1792.8846,1795.0868,300.0
2020-09-11 10:55:00,1820.75,1820.75,1820.75,1820.75,100.0,1798.0296,1798.0296,1798.0296,1798.0296,100.0
2020-09-11 11:00:00,1818.53,1820.08,1817.28,1819.92,1095.0,1795.8373,1797.368,1794.6029,1797.21,1095.0
2020-09-11 11:05:00,1819.96,1820.65,1816.85,1818.43,1700.0,1797.2495,1797.9309,1794.1783,1795.7386,1700.0
2020-09-11 11:10:00,1816.34,1816.34,1814.8,1814.81,557.0,1793.6746,1793.6746,1792.1539,1792.1637,557.0
2020-09-11 11:15:00,1815.99,1815.99,1812.72,1815.29,830.0,1793.329,1793.329,1790.0998,1792.6377,830.0
2020-09-11 11:20:00,1810.89,1812.68,1808.34,1809.99,751.0,1788.2927,1790.0603,1785.7745,1787.4039,751.0
2020-09-11 11:25:00,1809.9,1809.9,1809.62,1809.62,300.0,1787.315,1787.315,1787.0385,1787.0385,300.0
2020-09-11 11:30:00,1807.88,1810.78,1805.2,1810.78,2665.0,1785.3202,1788.184,1782.6737,1788.184,2665.0
2020-09-11 11:35:00,1809.58,1812.8,1809.5,1812.8,665.0,1786.999,1790.1788,1786.92,1790.1788,665.0
2020-09-11 11:40:00,1812.95,1812.95,1812.94,1812.95,100.0,1790.3269,1790.3269,1790.3171,1790.3269,100.0
2020-09-11 11:45:00,1811.38,1814.41,1811.38,1814.31,1000.0,1788.7765,1791.7687,1788.7765,1791.67,1000.0
2020-09-11 11:50:00,1810.88,1810.88,1810.0,1810.0,500.0,1788.2828,1788.2828,1787.4138,1787.4138,500.0
2020-09-11 11:55:00,1809.73,1810.59,1808.0,1810.59,900.0,1787.1471,1787.9964,1785.4387,1787.9964,900.0
2020-09-11 12:00:00,1809.34,1814.08,1809.34,1814.08,947.0,1786.762,1791.4428,1786.762,1791.4428,947.0
2020-09-11 12:05:00,1811.28,1814.22,1809.79,1814.21,700.0,1788.6778,1791.5811,1787.2064,1791.5712,700.0
2020-09-11 12:10:00,1810.39,1810.39,1810.39,1810.39,200.0,1787.7989,1787.7989,1787.7989,1787.7989,200.0
2020-09-11 12:15:00,1810.13,1813.18,1808.72,1813.18,898.0,1787.5421,1790.5541,1786.1497,1790.5541,898.0
2020-09-11 12:20:00,1815.6,1815.6,1813.04,1813.05,422.0,1792.9439,1792.9439,1790.4158,1790.4257,422.0
2020-09-11 12:25:00,1811.35,1811.35,1810.3,1810.71,500.0,1788.7469,1788.7469,1787.71,1788.1149,500.0
2020-09-11 12:30:00,1809.93,1809.93,1801.88,1802.85,2331.0,1787.3446,1787.3446,1779.3951,1780.353,2331.0
2020-09-11 12:35:00,1802.28,1802.28,1800.0,1800.0,1727.0,1779.7901,1779.7901,1777.5385,1777.5385,1727.0
2020-09-11 12:40:00,1796.57,1796.57,1793.91,1794.49,3174.0,1774.1513,1774.1513,1771.5245,1772.0973,3174.0
2020-09-11 12:45:00,1793.77,1796.2,1792.99,1793.03,1380.0,1771.3863,1773.786,1770.616,1770.6555,1380.0
2020-09-11 12:50:00,1793.1,1800.53,1793.1,1794.14,1700.0,1770.7246,1778.0619,1770.7246,1771.7517,1700.0
2020-09-11 12:55:00,1792.19,1792.38,1785.91,1785.91,1496.0,1769.826,1770.0136,1763.6244,1763.6244,1496.0
2020-09-11 13:00:00,1785.72,1790.69,1785.65,1785.82,1565.0,1763.4367,1768.3447,1763.3676,1763.5355,1565.0
2020-09-11 13:05:00,1782.79,1786.23,1778.24,1779.21,4060.0,1760.5433,1763.9404,1756.0501,1757.008,4060.0
2020-09-11 13:10:00,1782.33,1782.64,1779.62,1780.35,1400.0,1760.089,1760.3952,1757.4129,1758.1337,1400.0
2020-09-11 13:15:00,1779.17,1782.02,1777.59,1782.02,3101.0,1756.9685,1759.7829,1755.4082,1759.7829,3101.0
2020-09-11 13:20:00,1780.55,1781.67,1778.31,1781.04,1500.0,1758.3313,1759.4373,1756.1192,1758.8151,1500.0
2020-09-11 13:25:00,1779.49,1779.49,1772.99,1773.93,1550.0,1757.2845,1757.2845,1750.8656,1751.7939,1550.0
2020-09-11 13:30:00,1771.99,1776.18,1769.98,1773.86,3149.0,1749.8781,1754.0158,1747.8932,1751.7247,3149.0
2020-09-11 13:35:00,1773.86,1780.36,1773.86,1776.54,2657.0,1751.7247,1758.1436,1751.7247,1754.3713,2657.0
2020-09-11 13:40:00,1782.06,1783.03,1782.05,1782.71,406.0,1759.8224,1760.7803,1759.8125,1760.4643,406.0
2020-09-11 13:45:00,1782.47,1784.15,1780.99,1783.0,2900.0,1760.2273,1761.8863,1758.7658,1760.7507,2900.0
2020-09-11 13:50:00,1784.67,1785.1,1780.78,1780.79,843.0,1762.3998,1762.8245,1758.5584,1758.5683,843.0
2020-09-11 13:55:00,1781.34,1781.86,1779.9,1780.89,2200.0,1759.1114,1759.6249,1757.6894,1758.667,2200.0
2020-09-11 14:00:00,1783.9,1783.91,1779.11,1782.76,2400.0,1761.6394,1761.6493,1756.9092,1760.5137,2400.0
2020-09-11 14:05:00,1783.04,1785.12,1781.99,1785.12,1300.0,1760.7902,1762.8442,1759.7533,1762.8442,1300.0
2020-09-11 14:10:00,1785.13,1791.1,1784.44,1791.1,2923.0,1762.8541,1768.7496,1762.1727,1768.7496,2923.0
2020-09-11 14:15:00,1788.76,1790.85,1782.0,1787.88,1732.0,1766.4388,1768.5027,1759.7632,1765.5698,1732.0
2020-09-11 14:20:00,1782.0,1783.84,1779.25,1783.07,1822.0,1759.7632,1761.5802,1757.0475,1760.8198,1822.0
2020-09-11 14:25:00,1782.21,1782.22,1778.08,1779.48,800.0,1759.9705,1759.9804,1755.8921,1757.2746,800.0
2020-09-11 14:30:00,1777.3,1783.19,1777.3,1779.6,3417.0,1755.1218,1760.9383,1755.1218,1757.3931,3417.0
2020-09-11 14:35:00,1783.08,1783.08,1779.96,1781.0,3553.0,1760.8297,1760.8297,1757.7486,1758.7756,3553.0
2020-09-11 14:40:00,1782.6,1782.82,1779.37,1780.39,1901.0,1760.3557,1760.5729,1757.166,1758.1732,1901.0
2020-09-11 14:45:00,1783.02,1783.02,1778.69,1778.69,2000.0,1760.7704,1760.7704,1756.4945,1756.4945,2000.0
2020-09-11 14:50:00,1780.55,1783.45,1777.99,1782.17,6376.0,1758.3313,1761.1951,1755.8032,1759.931,6376.0
2020-09-11 14:55:00,1784.45,1786.57,1777.63,1778.88,4030.0,1762.1826,1764.2761,1755.4477,1756.6821,4030.0
2020-09-11 15:00:00,1779.09,1781.93,1778.3,1778.53,3700.0,1756.8895,1759.694,1756.1093,1756.3365,3700.0
2020-09-11 15:05:00,1779.29,1779.87,1770.0,1770.0,4610.0,1757.087,1757.6597,1747.9129,1747.9129,4610.0
2020-09-11 15:10:00,1771.68,1776.2,1769.98,1775.58,4954.0,1749.5719,1754.0355,1747.8932,1753.4233,4954.0
2020-09-11 15:15:00,1775.68,1778.19,1775.02,1777.32,1641.0,1753.522,1756.0007,1752.8703,1755.1416,1641.0
2020-09-11 15:20:00,1780.5,1783.1,1774.62,1781.86,3988.0,1758.2819,1760.8494,1752.4753,1759.6249,3988.0
2020-09-11 15:25:00,1782.92,1786.03,1778.3,1786.03,2200.0,1760.6717,1763.7429,1756.1093,1763.7429,2200.0
2020-09-11 15:30:00,1785.66,1788.84,1785.66,1786.27,3490.0,1763.3775,1766.5178,1763.3775,1763.9799,3490.0
2020-09-11 15:35:00,1784.24,1786.37,1779.55,1779.97,4104.0,1761.9752,1764.0786,1757.3437,1757.7585,4104.0
2020-09-11 15:40:00,1781.32,1785.25,1780.85,1782.61,2800.0,1759.0916,1762.9726,1758.6275,1760.3655,2800.0
2020-09-11 15:45:00,1783.68,1785.78,1778.62,1784.4,6615.0,1761.4222,1763.496,1756.4253,1762.1332,6615.0
2020-09-11 15:50:00,1781.21,1782.41,1774.9,1774.9,5600.0,1758.983,1760.168,1752.7518,1752.7518,5600.0
2020-09-11 15:55:00,1772.17,1784.8,1772.17,1781.23,11358.0,1750.0558,1762.5282,1750.0558,1759.0028,11358.0
2020-09-14 09:30:00,1803.0,1805.45,1781.01,1781.01,6424.0,1780.5011,1782.9205,1758.7855,1758.7855,6424.0
2020-09-14 09:35:00,1787.14,1793.39,1786.66,1793.03,1347.0,1764.839,1771.011,1764.365,1770.6555,1347.0
2020-09-14 09:40:00,1791.39,1791.39,1785.53,1785.72,2351.0,1769.036,1769.036,1763.2491,1763.4367,2351.0
2020-09-14 09:45:00,1789.73,1790.42,1785.38,1788.26,3864.0,1767.3967,1768.0781,1763.101,1765.945,3864.0
2020-09-14 09:50:00,1789.03,1789.03,1783.22,1785.22,1087.0,1766.7054,1766.7054,1760.9679,1762.943,1087.0
2020-09-14 09:55:00,1785.13,1785.13,1782.36,1784.0,2004.0,1762.8541,1762.8541,1760.1187,1761.7382,2004.0
2020-09-14 10:00:00,1786.53,1786.54,1782.01,1784.25,1300.0,1764.2366,1764.2465,1759.773,1761.9851,1300.0
2020-09-14 10:05:00,1784.8,1785.57,1781.92,1781.93,1351.0,1762.5282,1763.2886,1759.6842,1759.694,1351.0
2020-09-14 10:10:00,1784.94,1784.96,1783.27,1784.17,1800.0,1762.6665,1762.6862,1761.0173,1761.9061,1800.0
2020-09-14 10:15:00,1785.04,1785.98,1783.29,1785.93,1700.0,1762.7652,1763.6935,1761.0371,1763.6441,1700.0
2020-09-14 10:20:00,1786.18,1786.18,1783.73,1783.73,300.0,1763.891,1763.891,1761.4716,1761.4716,300.0
2020-09-14 10:25:00,1783.41,1783.41,1782.64,1782.88,400.0,1761.1556,1761.1556,1760.3952,1760.6322,400.0
2020-09-14 10:30:00,1784.13,1784.13,1782.08,1783.33,700.0,1761.8666,1761.8666,1759.8422,1761.0766,700.0
2020-09-14 10:35:00,1785.46,1785.46,1783.34,1784.86,10914.0,1763.18,1763.18,1761.0864,1762.5875,10914.0
2020-09-14 10:40:00,1785.92,1786.1,1782.9,1782.9,6800.0,1763.6342,1763.812,1760.6519,1760.6519,6800.0
2020-09-14 10:45:00,1782.21,1784.07,1781.6,1784.0,1200.0,1759.9705,1761.8073,1759.3682,1761.7382,1200.0
2020-09-14 10:50:00,1785.29,1785.34,1782.27,1782.99,1201.0,1763.0121,1763.0615,1760.0298,1760.7408,1201.0
2020-09-14 10:55:00,1782.32,1786.67,1782.31,1783.25,2974.0,1760.0792,1764.3749,1760.0693,1760.9976,2974.0
2020-09-14 11:00:00,1783.46,1785.99,1783.46,1785.54,2000.0,1761.2049,1763.7034,1761.2049,1763.259,2000.0
2020-09-14 11:05:00,1785.81,1787.98,1785.23,1787.35,3399.0,1763.5256,1765.6685,1762.9529,1765.0464,3399.0
2020-09-14 11:10:00,1787.15,1787.19,1785.07,1785.59,1200.0,1764.8489,1764.8884,1762.7948,1763.3084,1200.0
2020-09-14 11:15:00,1785.94,1786.41,1785.17,1785.34,1700.0,1763.654,1764.1181,1762.8936,1763.0615,1700.0
2020-09-14 11:20:00,1784.72,1786.29,1784.72,1785.7,1811.0,1762.4492,1763.9996,1762.4492,1763.417,1811.0
2020-09-14 11:25:00,1785.87,1786.03,1785.05,1786.02,3395.0,1763.5849,1763.7429,1762.7751,1763.733,3395.0
2020-09-14 11:30:00,1786.12,1786.35,1783.68,1785.61,4170.0,1763.8317,1764.0589,1761.4222,1763.3281,4170.0
2020-09-14 11:35:00,1786.21,1786.22,1782.83,1784.94,2214.0,1763.9206,1763.9305,1760.5828,1762.6665,2214.0
2020-09-14 11:40:00,1785.96,1785.96,1784.31,1784.51,700.0,1763.6737,1763.6737,1762.0443,1762.2418,700.0
2020-09-14 11:45:00,1785.23,1785.45,1785.22,1785.39,700.0,1762.9529,1763.1701,1762.943,1763.1109,700.0
2020-09-14 11:50:00,1785.12,1785.12,1785.12,1785.12,100.0,1762.8442,1762.8442,1762.8442,1762.8442,100.0
2020-09-14 11:55:00,1784.74,1785.29,1783.41,1783.42,870.0,1762.469,1763.0121,1761.1556,1761.1654,870.0
2020-09-14 12:00:00,1783.38,1784.48,1783.17,1783.91,10526.0,1761.1259,1762.2122,1760.9186,1761.6493,10526.0
2020-09-14 12:05:00,1784.18,1784.7,1783.7,1784.22,500.0,1761.916,1762.4295,1761.4419,1761.9555,500.0
2020-09-14 12:10:00,1783.81,1785.98,1783.81,1785.94,700.0,1761.5506,1763.6935,1761.5506,1763.654,700.0
2020-09-14 12:15:00,1784.35,1785.2,1784.21,1784.21,736.0,1762.0838,1762.9232,1761.9456,1761.9456,736.0
2020-09-14 12:20:00,1783.33,1785.55,1782.97,1785.29,2596.0,1761.0766,1763.2689,1760.7211,1763.0121,2596.0
2020-09-14 12:25:00,1784.68,1785.45,1783.39,1783.4,1048.0,1762.4097,1763.1701,1761.1358,1761.1457,1048.0
2020-09-14 12:30:00,1784.41,1784.41,1783.14,1783.15,600.0,1762.1431,1762.1431,1760.8889,1760.8988,600.0
2020-09-14 12:35:00,1782.76,1783.11,1782.18,1782.38,800.0,1760.5137,1760.8593,1759.9409,1760.1384,800.0
2020-09-14 12:40:00,1782.38,1784.5,1782.37,1783.68,800.0,1760.1384,1762.232,1760.1285,1761.4222,800.0
2020-09-14 12:45:00,1784.41,1784.68,1784.22,1784.68,400.0,1762.1431,1762.4097,1761.9555,1762.4097,400.0
2020-09-14 12:50:00,1783.78,1785.78,1782.86,1783.46,2489.0,1761.5209,1763.496,1760.6124,1761.2049,2489.0
2020-09-14 12:55:00,1783.31,1785.01,1783.14,1783.97,2100.0,1761.0568,1762.7356,1760.8889,1761.7086,2100.0
2020-09-14 13:00:00,1784.74,1784.74,1783.58,1783.58,1600.0,1762.469,1762.469,1761.3234,1761.3234,1600.0
2020-09-14 13:05:00,1783.5,1787.59,1781.63,1781.63,3307.0,1761.2444,1765.2834,1759.3978,1759.3978,3307.0
2020-09-14 13:10:00,1782.83,1784.0,1780.72,1780.72,1515.0,1760.5828,1761.7382,1758.4991,1758.4991,1515.0
2020-09-14 13:15:00,1780.68,1780.88,1779.9,1780.88,2956.0,1758.4596,1758.6571,1757.6894,1758.6571,2956.0
2020-09-14 13:20:00,1781.74,1781.74,1779.05,1781.1,900.0,1759.5064,1759.5064,1756.85,1758.8744,900.0
2020-09-14 13:25:00,1780.74,1780.74,1780.74,1780.74,200.0,1758.5189,1758.5189,1758.5189,1758.5189,200.0
2020-09-14 13:30:00,1780.06,1780.07,1777.36,1777.36,600.0,1757.8474,1757.8572,1755.1811,1755.1811,600.0
2020-09-14 13:35:00,1776.41,1780.82,1776.41,1778.75,800.0,1754.2429,1758.5979,1754.2429,1756.5537,800.0
2020-09-14 13:40:00,1778.3,1781.47,1778.28,1779.4,500.0,1756.1093,1759.2398,1756.0896,1757.1956,500.0
2020-09-14 13:45:00,1778.33,1778.94,1777.82,1778.89,900.0,1756.139,1756.7413,1755.6353,1756.692,900.0
2020-09-14 13:50:00,1779.32,1781.07,1775.72,1776.6,5100.0,1757.1166,1758.8448,1753.5615,1754.4305,5100.0
2020-09-14 13:55:00,1774.8,1776.66,1774.8,1775.25,1115.0,1752.653,1754.4898,1752.653,1753.0974,1115.0
2020-09-14 14:00:00,1777.42,1784.98,1774.6,1783.54,18829.0,1755.2403,1762.706,1752.4555,1761.2839,18829.0
2020-09-14 14:05:00,1788.0,1791.99,1787.34,1791.27,1247.0,1765.6883,1769.6285,1765.0365,1768.9175,1247.0
2020-09-14 14:10:00,1787.76,1792.52,1787.75,1791.42,600.0,1765.4513,1770.1519,1765.4414,1769.0656,600.0
2020-09-14 14:15:00,1791.42,1791.42,1791.42,1791.42,0.0,1769.0656,1769.0656,1769.0656,1769.0656,0.0
2020-09-14 14:20:00,1792.83,1794.97,1791.67,1792.46,1192.0,1770.458,1772.5713,1769.3125,1770.0926,1192.0
2020-09-14 14:25:00,1791.98,1793.88,1791.98,1792.76,500.0,1769.6186,1771.4949,1769.6186,1770.3889,500.0
2020-09-14 14:30:00,1791.81,1793.73,1790.6,1792.52,800.0,1769.4507,1771.3468,1768.2558,1770.1519,800.0
2020-09-14 14:35:00,1792.31,1792.82,1791.66,1792.82,501.0,1769.9445,1770.4481,1769.3026,1770.4481,501.0
2020-09-14 14:40:00,1794.23,1794.23,1791.28,1791.28,900.0,1771.8405,1771.8405,1768.9274,1768.9274,900.0
2020-09-14 14:45:00,1790.08,1790.08,1790.07,1790.08,100.0,1767.7423,1767.7423,1767.7325,1767.7423,100.0
2020-09-14 14:50:00,1789.17,1791.52,1789.17,1790.29,300.0,1766.8437,1769.1644,1766.8437,1767.9497,300.0
2020-09-14 14:55:00,1786.63,1788.73,1786.63,1788.73,400.0,1764.3354,1766.4092,1764.3354,1766.4092,400.0
2020-09-14 15:00:00,1791.78,1791.78,1788.23,1788.23,300.0,1769.4211,1769.4211,1765.9154,1765.9154,300.0
2020-09-14 15:05:00,1787.94,1787.94,1786.1,1786.17,500.0,1765.629,1765.629,1763.812,1763.8811,500.0
2020-09-14 15:10:00,1785.54,1786.47,1782.86,1786.47,900.0,1763.259,1764.1774,1760.6124,1764.1774,900.0
2020-09-14 15:15:00,1785.88,1788.08,1785.88,1787.1,900.0,1763.5947,1765.7673,1763.5947,1764.7995,900.0
2020-09-14 15:20:00,1786.83,1786.83,1782.92,1785.94,700.0,1764.5329,1764.5329,1760.6717,1763.654,700.0
2020-09-14 15:25:00,1787.31,1789.74,1786.83,1788.93,800.0,1765.0069,1767.4066,1764.5329,1766.6067,800.0
2020-09-14 15:30:00,1788.61,1788.61,1784.9,1785.69,1100.0,1766.2907,1766.2907,1762.627,1763.4071,1100.0
2020-09-14 15:35:00,1786.89,1790.81,1785.06,1789.28,1400.0,1764.5921,1768.4632,1762.785,1766.9523,1400.0
2020-09-14 15:40:00,1789.5,1791.65,1789.29,1790.54,4317.0,1767.1696,1769.2927,1766.9622,1768.1966,4317.0
2020-09-14 15:45:00,1789.94,1791.83,1789.34,1790.4,2600.0,1767.6041,1769.4705,1767.0116,1768.0583,2600.0
2020-09-14 15:50:00,1790.36,1790.37,1783.29,1784.59,9265.0,1768.0188,1768.0287,1761.0371,1762.3208,9265.0
2020-09-14 15:55:00,1784.59,1784.63,1782.0,1782.63,5989.0,1762.3208,1762.3603,1759.7632,1760.3853,5989.0
2020-09-15 09:30:00,1797.41,1817.74,1792.05,1801.85,3721.0,1774.9809,1795.0572,1769.6877,1779.3655,3721.0
2020-09-15 09:35:00,1803.17,1805.0,1791.9,1805.0,1061.0,1780.669,1782.4762,1769.5396,1782.4762,1061.0
2020-09-15 09:40:00,1804.98,1810.94,1801.99,1804.14,1847.0,1782.4564,1788.342,1779.5037,1781.6269,1847.0
2020-09-15 09:45:00,1802.02,1802.02,1795.01,1795.16,1349.0,1779.5333,1779.5333,1772.6108,1772.7589,1349.0
2020-09-15 09:50:00,1797.7,1800.08,1795.47,1800.07,1300.0,1775.2672,1777.6175,1773.0651,1777.6077,1300.0
2020-09-15 09:55:00,1802.39,1802.39,1794.14,1797.98,1100.0,1779.8987,1779.8987,1771.7517,1775.5438,1100.0
2020-09-15 10:00:00,1795.85,1806.08,1795.85,1804.88,2600.0,1773.4403,1783.5427,1773.4403,1782.3576,2600.0
2020-09-15 10:05:00,1802.15,1808.22,1800.42,1801.74,3402.0,1779.6617,1785.656,1777.9533,1779.2568,3402.0
2020-09-15 10:10:00,1804.52,1805.55,1801.69,1803.73,2000.0,1782.0021,1783.0193,1779.2075,1781.222,2000.0
2020-09-15 10:15:00,1802.07,1803.86,1800.0,1800.41,3100.0,1779.5827,1781.3504,1777.5385,1777.9434,3100.0
2020-09-15 10:20:00,1799.93,1801.15,1797.66,1798.45,2363.0,1777.4694,1778.6742,1775.2277,1776.0079,2363.0
2020-09-15 10:25:00,1800.74,1803.44,1800.0,1802.37,1900.0,1778.2693,1780.9356,1777.5385,1779.879,1900.0
2020-09-15 10:30:00,1802.37,1802.37,1801.37,1802.0,700.0,1779.879,1779.879,1778.8914,1779.5136,700.0
2020-09-15 10:35:00,1803.94,1804.65,1801.29,1803.06,900.0,1781.4294,1782.1305,1778.8124,1780.5604,900.0
2020-09-15 10:40:00,1803.86,1803.86,1802.6,1802.81,500.0,1781.3504,1781.3504,1780.1061,1780.3135,500.0
2020-09-15 10:45:00,1802.36,1804.63,1801.41,1804.51,722.0,1779.8691,1782.1108,1778.9309,1781.9923,722.0
2020-09-15 10:50:00,1804.88,1806.23,1804.33,1805.81,900.0,1782.3576,1783.6908,1781.8145,1783.276,900.0
2020-09-15 10:55:00,1803.94,1807.54,1803.15,1805.37,900.0,1781.4294,1784.9845,1780.6492,1782.8415,900.0
2020-09-15 11:00:00,1808.55,1808.55,1805.83,1806.32,309.0,1785.9819,1785.9819,1783.2958,1783.7797,309.0
2020-09-15 11:05:00,1806.3,1807.91,1805.74,1807.91,700.0,1783.7599,1785.3498,1783.2069,1785.3498,700.0
2020-09-15 11:10:00,1807.64,1816.79,1806.71,1809.32,1147.0,1785.0832,1794.119,1784.1648,1786.7422,1147.0
2020-09-15 11:15:00,1811.91,1815.95,1810.0,1815.95,700.0,1789.2999,1793.2895,1787.4138,1793.2895,700.0
2020-09-15 11:20:00,1812.69,1814.83,1810.79,1810.79,873.0,1790.0702,1792.1835,1788.1939,1788.1939,873.0
2020-09-15 11:25:00,1815.2,1815.2,1811.2,1814.1,1000.0,1792.5489,1792.5489,1788.5988,1791.4626,1000.0
2020-09-15 11:30:00,1811.05,1812.09,1811.04,1812.09,300.0,1788.4507,1789.4777,1788.4408,1789.4777,300.0
2020-09-15 11:35:00,1811.62,1812.72,1810.78,1812.72,500.0,1789.0135,1790.0998,1788.184,1790.0998,500.0
2020-09-15 11:40:00,1812.48,1812.48,1812.47,1812.48,100.0,1789.8628,1789.8628,1789.8529,1789.8628,100.0
2020-09-15 11:45:00,1810.68,1812.89,1810.68,1812.47,400.0,1788.0853,1790.2677,1788.0853,1789.8529,400.0
2020-09-15 11:50:00,1811.85,1811.85,1810.01,1811.76,500.0,1789.2407,1789.2407,1787.4236,1789.1518,500.0
2020-09-15 11:55:00,1810.95,1811.85,1809.85,1811.85,700.0,1788.3519,1789.2407,1787.2656,1789.2407,700.0
2020-09-15 12:00:00,1810.66,1812.0,1810.65,1812.0,700.0,1788.0655,1789.3888,1788.0556,1789.3888,700.0
2020-09-15 12:05:00,1812.84,1812.84,1810.25,1810.25,531.0,1790.2183,1790.2183,1787.6606,1787.6606,531.0
2020-09-15 12:10:00,1806.61,1806.62,1806.61,1806.61,100.0,1784.0661,1784.0759,1784.0661,1784.0661,100.0
2020-09-15 12:15:00,1806.83,1809.05,1806.65,1806.66,550.0,1784.2833,1786.4756,1784.1056,1784.1154,550.0
2020-09-15 12:20:00,1805.92,1808.27,1805.92,1808.26,400.0,1783.3847,1785.7053,1783.3847,1785.6955,400.0
2020-09-15 12:25:00,1806.53,1811.89,1806.53,1806.74,1400.0,1783.9871,1789.2802,1783.9871,1784.1944,1400.0
2020-09-15 12:30:00,1808.28,1808.76,1808.28,1808.76,200.0,1785.7152,1786.1892,1785.7152,1786.1892,200.0
2020-09-15 12:35:00,1806.96,1807.4,1806.32,1806.59,605.0,1784.4117,1784.8462,1783.7797,1784.0463,605.0
2020-09-15 12:40:00,1806.45,1807.39,1805.73,1806.13,500.0,1783.9081,1784.8363,1783.197,1783.5921,500.0
2020-09-15 12:45:00,1807.16,1807.16,1806.41,1806.87,550.0,1784.6092,1784.6092,1783.8686,1784.3228,550.0
2020-09-15 12:50:00,1807.18,1808.18,1805.53,1806.74,1500.0,1784.6289,1785.6165,1782.9995,1784.1944,1500.0
2020-09-15 12:55:00,1806.82,1809.66,1806.81,1807.58,1316.0,1784.2734,1787.078,1784.2636,1785.024,1316.0
2020-09-15 13:00:00,1806.7,1807.43,1802.39,1802.39,500.0,1784.1549,1784.8758,1779.8987,1779.8987,500.0
2020-09-15 13:05:00,1804.02,1805.71,1804.02,1805.71,711.0,1781.5084,1783.1773,1781.5084,1783.1773,711.0
2020-09-15 13:10:00,1805.71,1805.71,1805.71,1805.71,0.0,1783.1773,1783.1773,1783.1773,1783.1773,0.0
2020-09-15 13:15:00,1804.95,1804.96,1803.49,1803.49,300.0,1782.4268,1782.4367,1780.985,1780.985,300.0
2020-09-15 13:20:00,1803.47,1803.47,1800.76,1800.77,400.0,1780.9652,1780.9652,1778.2891,1778.2989,400.0
2020-09-15 13:25:00,1802.3,1802.3,1802.3,1802.3,100.0,1779.8098,1779.8098,1779.8098,1779.8098,100.0
2020-09-15 13:30:00,1802.35,1802.35,1800.17,1802.12,4690.0,1779.8592,1779.8592,1777.7064,1779.6321,4690.0
2020-09-15 13:35:00,1804.6,1804.61,1803.47,1803.47,200.0,1782.0811,1782.091,1780.9652,1780.9652,200.0
2020-09-15 13:40:00,1803.47,1803.47,1801.48,1801.49,300.0,1780.9652,1780.9652,1779.0001,1779.01,300.0
2020-09-15 13:45:00,1801.31,1801.31,1799.63,1799.63,200.0,1778.8322,1778.8322,1777.1732,1777.1732,200.0
2020-09-15 13:50:00,1799.63,1799.63,1799.63,1799.63,0.0,1777.1732,1777.1732,1777.1732,1777.1732,0.0
2020-09-15 13:55:00,1800.63,1800.64,1800.51,1800.51,300.0,1778.1607,1778.1706,1778.0422,1778.0422,300.0
2020-09-15 14:00:00,1800.17,1800.17,1797.19,1797.19,600.0,1777.7064,1777.7064,1774.7636,1774.7636,600.0
2020-09-15 14:05:00,1796.56,1796.57,1795.87,1796.0,350.0,1774.1415,1774.1513,1773.4601,1773.5885,350.0
2020-09-15 14:10:00,1797.21,1797.86,1797.2,1797.86,200.0,1774.7834,1775.4252,1774.7735,1775.4252,200.0
2020-09-15 14:15:00,1796.19,1798.78,1795.34,1795.71,600.0,1773.7761,1776.3338,1772.9367,1773.3021,600.0
2020-09-15 14:20:00,1796.78,1799.98,1796.51,1798.22,1194.0,1774.3587,1777.5188,1774.0921,1775.7808,1194.0
2020-09-15 14:25:00,1797.41,1799.65,1795.04,1795.49,1400.0,1774.9809,1777.1929,1772.6404,1773.0848,1400.0
2020-09-15 14:30:00,1796.43,1796.43,1795.51,1795.51,200.0,1774.0131,1774.0131,1773.1046,1773.1046,200.0
2020-09-15 14:35:00,1796.5,1798.86,1796.5,1796.94,700.0,1774.0822,1776.4128,1774.0822,1774.5167,700.0
2020-09-15 14:40:00,1798.29,1798.29,1796.98,1798.24,700.0,1775.8499,1775.8499,1774.5562,1775.8005,700.0
2020-09-15 14:45:00,1796.97,1799.13,1796.61,1799.13,1102.0,1774.5464,1776.6794,1774.1908,1776.6794,1102.0
2020-09-15 14:50:00,1800.54,1800.54,1797.78,1797.79,1000.0,1778.0718,1778.0718,1775.3462,1775.3561,1000.0
2020-09-15 14:55:00,1795.75,1797.03,1795.16,1797.03,800.0,1773.3416,1774.6056,1772.7589,1774.6056,800.0
2020-09-15 15:00:00,1797.14,1797.37,1795.93,1795.94,400.0,1774.7142,1774.9414,1773.5193,1773.5292,400.0
2020-09-15 15:05:00,1794.0,1795.01,1794.0,1794.3,1500.0,1771.6134,1772.6108,1771.6134,1771.9097,1500.0
2020-09-15 15:10:00,1794.25,1794.25,1792.2,1792.7,4420.0,1771.8603,1771.8603,1769.8359,1770.3296,4420.0
2020-09-15 15:15:00,1792.04,1795.83,1791.14,1794.68,1400.0,1769.6779,1773.4206,1768.7891,1772.2849,1400.0
2020-09-15 15:20:00,1792.28,1793.57,1789.68,1789.69,5700.0,1769.9149,1771.1888,1767.3473,1767.3572,5700.0
2020-09-15 15:25:00,1790.09,1791.99,1790.09,1790.35,2210.0,1767.7522,1769.6285,1767.7522,1768.009,2210.0
2020-09-15 15:30:00,1790.16,1792.02,1789.34,1789.49,2170.0,1767.8213,1769.6581,1767.0116,1767.1597,2170.0
2020-09-15 15:35:00,1789.93,1790.67,1785.26,1787.34,2400.0,1767.5942,1768.325,1762.9825,1765.0365,2400.0
2020-09-15 15:40:00,1788.84,1789.82,1785.68,1789.03,2116.0,1766.5178,1767.4856,1763.3972,1766.7054,2116.0
2020-09-15 15:45:00,1788.26,1789.98,1788.17,1789.98,2900.0,1765.945,1767.6436,1765.8562,1767.6436,2900.0
2020-09-15 15:50:00,1789.39,1793.37,1784.99,1787.6,3916.0,1767.0609,1770.9913,1762.7158,1765.2933,3916.0
2020-09-15 15:55:00,1787.08,1788.62,1785.13,1786.46,6854.0,1764.7798,1766.3006,1762.8541,1764.1675,6854.0
2020-09-16 09:30:00,1800.0,1806.54,1788.5,1805.97,3876.0,1777.5385,1783.9969,1766.182,1783.434,3876.0
2020-09-16 09:35:00,1804.07,1804.08,1799.6,1800.93,1000.0,1781.5578,1781.5676,1777.1435,1778.4569,1000.0
2020-09-16 09:40:00,1800.93,1800.94,1800.93,1800.93,100.0,1778.4569,1778.4668,1778.4569,1778.4569,100.0
2020-09-16 09:45:00,1797.78,1799.25,1795.05,1796.77,3900.0,1775.3462,1776.7979,1772.6503,1774.3488,3900.0
2020-09-16 09:50:00,1795.81,1797.95,1795.81,1797.95,1100.0,1773.4008,1775.5141,1773.4008,1775.5141,1100.0
2020-09-16 09:55:00,1800.05,1800.28,1796.16,1800.28,800.0,1777.5879,1777.8151,1773.7465,1777.8151,800.0
2020-09-16 10:00:00,1798.26,1798.26,1794.79,1794.88,700.0,1775.8203,1775.8203,1772.3936,1772.4824,700.0
2020-09-16 10:05:00,1796.17,1797.03,1793.71,1794.09,1900.0,1773.7563,1774.6056,1771.327,1771.7023,1900.0
2020-09-16 10:10:00,1800.02,1802.82,1800.02,1802.81,650.0,1777.5583,1780.3234,1777.5583,1780.3135,650.0
2020-09-16 10:15:00,1799.75,1799.75,1798.13,1799.33,600.0,1777.2917,1777.2917,1775.6919,1776.8769,600.0
2020-09-16 10:20:00,1799.28,1800.86,1796.26,1798.8,1335.0,1776.8275,1778.3878,1773.8452,1776.3535,1335.0
2020-09-16 10:25:00,1800.87,1802.35,1800.86,1802.35,200.0,1778.3977,1779.8592,1778.3878,1779.8592,200.0
2020-09-16 10:30:00,1800.98,1800.98,1794.02,1794.03,1100.0,1778.5063,1778.5063,1771.6332,1771.643,1100.0
2020-09-16 10:35:00,1795.66,1795.66,1791.61,1793.11,1501.0,1773.2527,1773.2527,1769.2532,1770.7345,1501.0
2020-09-16 10:40:00,1795.31,1797.77,1794.57,1796.13,1980.0,1772.9071,1775.3364,1772.1763,1773.7168,1980.0
2020-09-16 10:45:00,1794.23,1794.23,1787.9,1789.01,4800.0,1771.8405,1771.8405,1765.5895,1766.6857,4800.0
2020-09-16 10:50:00,1791.74,1793.15,1789.92,1792.78,5380.0,1769.3816,1770.774,1767.5843,1770.4086,5380.0
2020-09-16 10:55:00,1790.3,1794.3,1789.43,1789.43,1100.0,1767.9596,1771.9097,1767.1004,1767.1004,1100.0
2020-09-16 11:00:00,1792.35,1796.79,1792.14,1796.46,2377.0,1769.984,1774.3686,1769.7766,1774.0427,2377.0
2020-09-16 11:05:00,1794.6,1797.91,1793.28,1797.29,2537.0,1772.2059,1775.4746,1770.9024,1774.8624,2537.0
2020-09-16 11:10:00,1797.37,1802.0,1797.36,1801.4,1600.0,1774.9414,1779.5136,1774.9315,1778.9211,1600.0
2020-09-16 11:15:00,1801.36,1803.38,1801.36,1803.07,1662.0,1778.8816,1780.8764,1778.8816,1780.5702,1662.0
2020-09-16 11:20:00,1805.1,1805.23,1802.54,1803.79,800.0,1782.5749,1782.7033,1780.0468,1781.2813,800.0
2020-09-16 11:25:00,1802.21,1805.32,1802.12,1804.66,5862.0,1779.721,1782.7922,1779.6321,1782.1404,5862.0
2020-09-16 11:30:00,1805.32,1809.28,1804.99,1807.73,10063.0,1782.7922,1786.7027,1782.4663,1785.1721,10063.0
2020-09-16 11:35:00,1808.32,1809.39,1807.12,1807.16,1200.0,1785.7547,1786.8114,1784.5697,1784.6092,1200.0
2020-09-16 11:40:00,1808.23,1816.05,1808.23,1813.5,2400.0,1785.6658,1793.3883,1785.6658,1790.8701,2400.0
2020-09-16 11:45:00,1814.85,1815.62,1813.93,1815.62,600.0,1792.2032,1792.9636,1791.2947,1792.9636,600.0
2020-09-16 11:50:00,1813.8,1815.7,1813.45,1813.45,1000.0,1791.1663,1793.0426,1790.8207,1790.8207,1000.0
2020-09-16 11:55:00,1812.84,1813.46,1812.11,1812.11,620.0,1790.2183,1790.8306,1789.4974,1789.4974,620.0
2020-09-16 12:00:00,1813.34,1819.41,1812.11,1817.24,1810.0,1790.7121,1796.7063,1789.4974,1794.5634,1810.0
2020-09-16 12:05:00,1817.38,1817.38,1816.34,1816.36,500.0,1794.7017,1794.7017,1793.6746,1793.6944,500.0
2020-09-16 12:10:00,1816.38,1817.45,1812.0,1814.92,2000.0,1793.7141,1794.7708,1789.3888,1792.2724,2000.0
2020-09-16 12:15:00,1812.19,1812.7,1812.18,1812.65,600.0,1789.5764,1790.0801,1789.5666,1790.0307,600.0
2020-09-16 12:20:00,1814.85,1816.14,1814.36,1816.02,2000.0,1792.2032,1793.4771,1791.7194,1793.3586,2000.0
2020-09-16 12:25:00,1816.02,1818.23,1815.14,1817.77,1300.0,1793.3586,1795.5411,1792.4896,1795.0868,1300.0
2020-09-16 12:30:00,1818.72,1818.78,1816.16,1816.17,2200.0,1796.0249,1796.0842,1793.4969,1793.5068,2200.0
2020-09-16 12:35:00,1817.27,1818.43,1815.71,1818.43,800.0,1794.593,1795.7386,1793.0525,1795.7386,800.0
2020-09-16 12:40:00,1819.2,1820.0,1817.52,1819.11,11200.0,1796.499,1797.289,1794.8399,1796.4101,11200.0
2020-09-16 12:45:00,1819.79,1822.22,1818.52,1821.23,600.0,1797.0816,1799.4813,1795.8274,1798.5036,600.0
2020-09-16 12:50:00,1818.43,1820.7,1817.29,1818.32,2600.0,1795.7386,1797.9802,1794.6128,1795.6299,2600.0
2020-09-16 12:55:00,1818.88,1818.9,1817.35,1817.63,1975.0,1796.1829,1796.2027,1794.672,1794.9485,1975.0
2020-09-16 13:00:00,1816.69,1818.66,1816.6,1818.66,2173.0,1794.0203,1795.9657,1793.9314,1795.9657,2173.0
2020-09-16 13:05:00,1818.76,1818.76,1816.29,1817.3,1520.0,1796.0644,1796.0644,1793.6253,1794.6227,1520.0
2020-09-16 13:10:00,1818.12,1818.12,1814.85,1817.54,3600.0,1795.4324,1795.4324,1792.2032,1794.8597,3600.0
2020-09-16 13:15:00,1817.44,1818.44,1814.67,1815.16,2408.0,1794.7609,1795.7484,1792.0255,1792.5094,2408.0
2020-09-16 13:20:00,1814.65,1815.97,1814.44,1815.42,1600.0,1792.0057,1793.3093,1791.7984,1792.7661,1600.0
2020-09-16 13:25:00,1816.85,1816.87,1814.39,1815.6,1300.0,1794.1783,1794.198,1791.749,1792.9439,1300.0
2020-09-16 13:30:00,1815.13,1816.19,1814.21,1814.67,1570.0,1792.4797,1793.5265,1791.5712,1792.0255,1570.0
2020-09-16 13:35:00,1816.44,1816.45,1814.59,1815.35,1621.0,1793.7734,1793.7833,1791.9465,1792.697,1621.0
2020-09-16 13:40:00,1814.49,1817.14,1814.48,1817.14,1000.0,1791.8477,1794.4647,1791.8379,1794.4647,1000.0
2020-09-16 13:45:00,1817.89,1818.34,1816.97,1818.28,2100.0,1795.2053,1795.6497,1794.2968,1795.5904,2100.0
2020-09-16 13:50:00,1818.29,1821.83,1817.71,1819.97,1100.0,1795.6003,1799.0961,1795.0275,1797.2593,1100.0
2020-09-16 13:55:00,1820.23,1821.28,1820.23,1820.64,700.0,1797.5161,1798.553,1797.5161,1797.921,700.0
2020-09-16 14:00:00,1819.3,1819.76,1817.14,1819.01,2807.0,1796.5977,1797.052,1794.4647,1796.3113,2807.0
2020-09-16 14:05:00,1819.77,1819.77,1818.5,1818.74,1700.0,1797.0618,1797.0618,1795.8077,1796.0447,1700.0
2020-09-16 14:10:00,1818.95,1823.49,1818.5,1822.48,7949.0,1796.2521,1800.7354,1795.8077,1799.738,7949.0
2020-09-16 14:15:00,1822.5,1826.96,1822.5,1824.97,3100.0,1799.7578,1804.1621,1799.7578,1802.197,3100.0
2020-09-16 14:20:00,1825.38,1829.99,1822.88,1824.5,6632.0,1802.6018,1807.1543,1800.133,1801.7328,6632.0
2020-09-16 14:25:00,1823.07,1823.07,1820.63,1821.08,1534.0,1800.3207,1800.3207,1797.9111,1798.3555,1534.0
2020-09-16 14:30:00,1823.55,1824.62,1823.53,1824.61,1100.0,1800.7947,1801.8513,1800.7749,1801.8414,1100.0
2020-09-16 14:35:00,1826.0,1835.51,1826.0,1833.59,4100.0,1803.2141,1812.6054,1803.2141,1810.7094,4100.0
2020-09-16 14:40:00,1833.59,1837.83,1832.35,1832.35,4800.0,1810.7094,1814.8965,1809.4849,1809.4849,4800.0
2020-09-16 14:45:00,1832.08,1832.33,1827.77,1828.14,1900.0,1809.2182,1809.4651,1804.962,1805.3274,1900.0
2020-09-16 14:50:00,1828.12,1828.16,1824.59,1824.6,1000.0,1805.3076,1805.3471,1801.8217,1801.8316,1000.0
2020-09-16 14:55:00,1823.0,1823.01,1822.09,1822.09,300.0,1800.2515,1800.2614,1799.3529,1799.3529,300.0
2020-09-16 15:00:00,1824.26,1826.24,1822.88,1824.08,1200.0,1801.4958,1803.4511,1800.133,1801.3181,1200.0
2020-09-16 15:05:00,1824.85,1824.86,1816.64,1818.0,3620.0,1802.0785,1802.0883,1793.9709,1795.3139,3620.0
2020-09-16 15:10:00,1816.86,1816.87,1814.18,1814.19,300.0,1794.1882,1794.198,1791.5416,1791.5515,300.0
2020-09-16 15:15:00,1814.96,1817.02,1813.25,1817.02,1000.0,1792.3119,1794.3462,1790.6232,1794.3462,1000.0
2020-09-16 15:20:00,1818.2,1818.23,1815.01,1815.01,1200.0,1795.5114,1795.5411,1792.3612,1792.3612,1200.0
2020-09-16 15:25:00,1816.19,1816.2,1813.75,1813.86,1600.0,1793.5265,1793.5364,1791.117,1791.2256,1600.0
2020-09-16 15:30:00,1812.45,1812.46,1807.0,1808.74,2100.0,1789.8332,1789.8431,1784.4512,1786.1695,2100.0
2020-09-16 15:35:00,1812.78,1814.17,1808.93,1808.93,1100.0,1790.1591,1791.5317,1786.3571,1786.3571,1100.0
2020-09-16 15:40:00,1808.98,1816.68,1807.12,1813.56,1900.0,1786.4065,1794.0104,1784.5697,1790.9293,1900.0
2020-09-16 15:45:00,1814.7,1819.14,1813.78,1814.8,1600.0,1792.0551,1796.4397,1791.1466,1792.1539,1600.0
2020-09-16 15:50:00,1813.81,1815.01,1809.99,1810.64,3340.0,1791.1762,1792.3612,1787.4039,1788.0458,3340.0
2020-09-16 15:55:00,1808.99,1811.17,1806.65,1807.12,5203.0,1786.4164,1788.5692,1784.1056,1784.5697,5203.0
2020-09-17 09:30:00,1783.19,1783.2,1770.0,1770.0,7014.0,1760.9383,1760.9482,1747.9129,1747.9129,7014.0
2020-09-17 09:35:00,1771.7,1779.29,1771.7,1772.71,1603.0,1749.5917,1757.087,1749.5917,1750.5891,1603.0
2020-09-17 09:40:00,1770.0,1774.83,1765.05,1765.06,4300.0,1747.9129,1752.6826,1743.0247,1743.0345,4300.0
2020-09-17 09:45:00,1764.91,1770.29,1758.16,1758.18,9185.0,1742.8864,1748.1993,1736.2206,1736.2404,9185.0
2020-09-17 09:50:00,1758.5,1770.26,1756.49,1769.9,4172.0,1736.5564,1748.1697,1734.5715,1747.8141,4172.0
2020-09-17 09:55:00,1769.06,1769.06,1764.45,1767.53,1166.0,1746.9846,1746.9846,1742.4322,1745.4737,1166.0
2020-09-17 10:00:00,1769.96,1769.96,1767.0,1767.98,1200.0,1747.8734,1747.8734,1744.9503,1745.9181,1200.0
2020-09-17 10:05:00,1770.23,1780.16,1769.67,1776.7,9200.0,1748.14,1757.9461,1747.587,1754.5293,9200.0
2020-09-17 10:10:00,1776.7,1786.76,1776.69,1786.76,47031.0,1754.5293,1764.4638,1754.5194,1764.4638,47031.0
2020-09-17 10:15:00,1784.63,1789.1,1783.02,1784.73,2900.0,1762.3603,1766.7746,1760.7704,1762.4591,2900.0
2020-09-17 10:20:00,1784.52,1790.0,1782.88,1783.65,31711.0,1762.2517,1767.6633,1760.6322,1761.3926,31711.0
2020-09-17 10:25:00,1782.5,1782.5,1777.11,1778.13,8225.0,1760.2569,1760.2569,1754.9342,1755.9415,8225.0
2020-09-17 10:30:00,1777.44,1778.8,1774.41,1777.77,1900.0,1755.2601,1756.6031,1752.2679,1755.5859,1900.0
2020-09-17 10:35:00,1780.24,1781.18,1772.41,1774.51,18589.0,1758.0251,1758.9534,1750.2928,1752.3666,18589.0
2020-09-17 10:40:00,1774.51,1786.01,1774.5,1784.76,2746.0,1752.3666,1763.7231,1752.3567,1762.4887,2746.0
2020-09-17 10:45:00,1785.99,1794.6,1781.48,1789.89,5918.0,1763.7034,1772.2059,1759.2496,1767.5547,5918.0
2020-09-17 10:50:00,1792.22,1795.84,1789.43,1792.63,1900.0,1769.8556,1773.4305,1767.1004,1770.2605,1900.0
2020-09-17 10:55:00,1791.99,1791.99,1787.47,1790.11,918.0,1769.6285,1769.6285,1765.1649,1767.772,918.0
2020-09-17 11:00:00,1789.41,1799.82,1789.41,1797.98,1303.0,1767.0807,1777.3608,1767.0807,1775.5438,1303.0
2020-09-17 11:05:00,1800.5,1805.84,1798.35,1804.0,3209.0,1778.0323,1783.3057,1775.9091,1781.4886,3209.0
2020-09-17 11:10:00,1801.74,1801.95,1796.56,1797.28,5023.0,1779.2568,1779.4642,1774.1415,1774.8525,5023.0
2020-09-17 11:15:00,1797.28,1800.75,1796.0,1797.44,3820.0,1774.8525,1778.2792,1773.5885,1775.0105,3820.0
2020-09-17 11:20:00,1796.58,1802.57,1796.58,1798.68,1100.0,1774.1612,1780.0765,1774.1612,1776.235,1100.0
2020-09-17 11:25:00,1798.9,1802.47,1798.43,1800.36,3350.0,1776.4523,1779.9777,1775.9881,1777.8941,3350.0
2020-09-17 11:30:00,1801.4,1801.95,1797.79,1798.51,2226.0,1778.9211,1779.4642,1775.3561,1776.0671,2226.0
2020-09-17 11:35:00,1798.4,1800.42,1793.02,1793.25,4400.0,1775.9585,1777.9533,1770.6456,1770.8728,4400.0
2020-09-17 11:40:00,1792.63,1796.06,1788.78,1789.66,1706.0,1770.2605,1773.6477,1766.4586,1767.3276,1706.0
2020-09-17 11:45:00,1790.05,1790.05,1782.83,1784.58,5881.0,1767.7127,1767.7127,1760.5828,1762.311,5881.0
2020-09-17 11:50:00,1784.45,1788.82,1783.41,1788.82,7806.0,1762.1826,1766.4981,1761.1556,1766.4981,7806.0
2020-09-17 11:55:00,1789.56,1791.47,1787.48,1788.63,1200.0,1767.2288,1769.115,1765.1748,1766.3104,1200.0
2020-09-17 12:00:00,1789.57,1792.2,1788.18,1790.0,1401.0,1767.2387,1769.8359,1765.866,1767.6633,1401.0
2020-09-17 12:05:00,1790.97,1793.04,1782.3,1782.76,2100.0,1768.6212,1770.6654,1760.0594,1760.5137,2100.0
2020-09-17 12:10:00,1782.1,1782.14,1774.45,1775.22,4511.0,1759.8619,1759.9014,1752.3074,1753.0678,4511.0
2020-09-17 12:15:00,1775.13,1779.65,1774.5,1779.02,2000.0,1752.9789,1757.4425,1752.3567,1756.8203,2000.0
2020-09-17 12:20:00,1780.8,1782.29,1775.14,1776.46,2751.0,1758.5781,1760.0495,1752.9888,1754.2923,2751.0
2020-09-17 12:25:00,1780.04,1786.9,1776.0,1786.89,2000.0,1757.8276,1764.602,1753.838,1764.5921,2000.0
2020-09-17 12:30:00,1784.04,1786.12,1782.21,1782.22,1532.0,1761.7777,1763.8317,1759.9705,1759.9804,1532.0
2020-09-17 12:35:00,1783.34,1783.34,1779.38,1780.74,300.0,1761.0864,1761.0864,1757.1759,1758.5189,300.0
2020-09-17 12:40:00,1780.0,1782.0,1775.97,1777.57,1600.0,1757.7881,1759.7632,1753.8084,1755.3884,1600.0
2020-09-17 12:45:00,1779.67,1779.67,1771.59,1771.59,700.0,1757.4622,1757.4622,1749.4831,1749.4831,700.0
2020-09-17 12:50:00,1770.77,1776.1,1770.77,1776.1,600.0,1748.6733,1753.9368,1748.6733,1753.9368,600.0
2020-09-17 12:55:00,1774.35,1778.46,1774.35,1778.45,200.0,1752.2086,1756.2673,1752.2086,1756.2575,200.0
2020-09-17 13:00:00,1776.51,1776.52,1773.45,1775.11,1000.0,1754.3417,1754.3515,1751.3199,1752.9591,1000.0
2020-09-17 13:05:00,1774.17,1777.7,1774.13,1774.13,800.0,1752.0309,1755.5168,1751.9914,1751.9914,800.0
2020-09-17 13:10:00,1777.06,1777.06,1772.9,1772.91,600.0,1754.8848,1754.8848,1750.7767,1750.7866,600.0
2020-09-17 13:15:00,1771.8,1772.0,1770.01,1770.55,900.0,1749.6904,1749.8879,1747.9228,1748.456,900.0
2020-09-17 13:20:00,1771.11,1773.83,1771.1,1771.91,1000.0,1749.0091,1751.6951,1748.9992,1749.7991,1000.0
2020-09-17 13:25:00,1773.0,1773.6,1770.45,1773.6,1181.0,1750.8755,1751.468,1748.3573,1751.468,1181.0
2020-09-17 13:30:00,1773.56,1780.2,1773.5,1780.19,1300.0,1751.4285,1757.9856,1751.3692,1757.9757,1300.0
2020-09-17 13:35:00,1780.01,1782.96,1778.14,1778.14,8168.0,1757.798,1760.7112,1755.9513,1755.9513,8168.0
2020-09-17 13:40:00,1778.96,1780.78,1778.96,1779.33,798.0,1756.7611,1758.5584,1756.7611,1757.1265,798.0
2020-09-17 13:45:00,1780.51,1782.03,1779.34,1781.7,1000.0,1758.2918,1759.7928,1757.1364,1759.4669,1000.0
2020-09-17 13:50:00,1782.35,1784.87,1780.81,1784.87,1500.0,1760.1088,1762.5973,1758.588,1762.5973,1500.0
2020-09-17 13:55:00,1784.66,1784.86,1783.59,1784.75,1300.0,1762.39,1762.5875,1761.3333,1762.4788,1300.0
2020-09-17 14:00:00,1785.5,1789.56,1785.1,1789.26,1576.0,1763.2195,1767.2288,1762.8245,1766.9326,1576.0
2020-09-17 14:05:00,1789.44,1794.04,1788.72,1788.73,1409.0,1767.1103,1771.6529,1766.3993,1766.4092,1409.0
2020-09-17 14:10:00,1787.24,1787.58,1786.26,1786.36,1100.0,1764.9378,1765.2735,1763.97,1764.0688,1100.0
2020-09-17 14:15:00,1787.0,1787.01,1785.63,1785.63,400.0,1764.7008,1764.7106,1763.3479,1763.3479,400.0
2020-09-17 14:20:00,1784.15,1785.51,1780.83,1780.83,1000.0,1761.8863,1763.2294,1758.6078,1758.6078,1000.0
2020-09-17 14:25:00,1780.13,1782.02,1775.91,1775.91,1600.0,1757.9165,1759.7829,1753.7492,1753.7492,1600.0
2020-09-17 14:30:00,1775.7,1776.81,1771.38,1771.49,2269.0,1753.5418,1754.6379,1749.2757,1749.3843,2269.0
2020-09-17 14:35:00,1772.02,1772.98,1769.85,1769.85,1100.0,1749.9077,1750.8557,1747.7648,1747.7648,1100.0
2020-09-17 14:40:00,1769.0,1772.05,1768.99,1772.05,500.0,1746.9254,1749.9373,1746.9155,1749.9373,500.0
2020-09-17 14:45:00,1773.05,1775.2,1773.02,1773.72,1800.0,1750.9248,1753.048,1750.8952,1751.5865,1800.0
2020-09-17 14:50:00,1775.55,1777.07,1774.52,1775.15,600.0,1753.3936,1754.8947,1752.3765,1752.9986,600.0
2020-09-17 14:55:00,1775.91,1786.25,1775.63,1781.46,1300.0,1753.7492,1763.9601,1753.4726,1759.2299,1300.0
2020-09-17 15:00:00,1780.75,1780.75,1775.45,1777.75,1900.0,1758.5288,1758.5288,1753.2949,1755.5662,1900.0
2020-09-17 15:05:00,1776.3,1779.46,1773.02,1779.46,740.0,1754.1343,1757.2549,1750.8952,1757.2549,740.0
2020-09-17 15:10:00,1781.15,1786.42,1781.14,1784.48,900.0,1758.9238,1764.128,1758.9139,1762.2122,900.0
2020-09-17 15:15:00,1782.28,1784.13,1782.27,1782.74,300.0,1760.0397,1761.8666,1760.0298,1760.4939,300.0
2020-09-17 15:20:00,1783.12,1783.12,1779.51,1779.51,1415.0,1760.8692,1760.8692,1757.3042,1757.3042,1415.0
2020-09-17 15:25:00,1776.04,1776.48,1774.21,1775.42,429.0,1753.8775,1754.312,1752.0704,1753.2653,429.0
2020-09-17 15:30:00,1774.93,1784.16,1773.97,1784.15,1478.0,1752.7814,1761.8962,1751.8334,1761.8863,1478.0
2020-09-17 15:35:00,1785.53,1788.29,1783.87,1788.29,1300.0,1763.2491,1765.9747,1761.6098,1765.9747,1300.0
2020-09-17 15:40:00,1788.46,1790.52,1784.9,1784.9,1400.0,1766.1425,1768.1768,1762.627,1762.627,1400.0
2020-09-17 15:45:00,1785.82,1789.38,1784.74,1789.38,2000.0,1763.5355,1767.0511,1762.469,1767.0511,2000.0
2020-09-17 15:50:00,1789.02,1789.35,1781.27,1782.4,2400.0,1766.6956,1767.0214,1759.0423,1760.1582,2400.0
2020-09-17 15:55:00,1784.7,1786.5,1780.53,1785.51,4661.0,1762.4295,1764.207,1758.3115,1763.2294,4661.0
2020-09-18 09:30:00,1791.16,1794.52,1783.58,1791.15,50511.0,1768.8089,1772.1269,1761.3234,1768.799,50511.0
2020-09-18 09:35:00,1789.23,1792.27,1786.49,1791.33,2400.0,1766.9029,1769.905,1764.1971,1768.9767,2400.0
2020-09-18 09:40:00,1784.02,1789.12,1783.83,1783.83,700.0,1761.758,1766.7943,1761.5703,1761.5703,700.0
2020-09-18 09:45:00,1776.73,1776.73,1759.24,1760.79,5398.0,1754.5589,1754.5589,1737.2872,1738.8178,5398.0
2020-09-18 09:50:00,1757.09,1764.11,1754.65,1760.95,3340.0,1735.164,1742.0964,1732.7544,1738.9758,3340.0
2020-09-18 09:55:00,1757.8,1758.96,1752.85,1756.47,3225.0,1735.8651,1737.0107,1730.9769,1734.5517,3225.0
2020-09-18 10:00:00,1757.5,1763.45,1757.5,1760.78,1362.0,1735.5689,1741.4446,1735.5689,1738.808,1362.0
2020-09-18 10:05:00,1763.67,1763.67,1758.48,1761.71,1900.0,1741.6619,1741.6619,1736.5367,1739.7263,1900.0
2020-09-18 10:10:00,1763.83,1763.83,1758.38,1761.84,2300.0,1741.8199,1741.8199,1736.4379,1739.8547,2300.0
2020-09-18 10:15:00,1763.7,1764.81,1761.75,1762.48,2868.0,1741.6915,1742.7877,1739.7658,1740.4867,2868.0
2020-09-18 10:20:00,1762.1,1764.77,1762.1,1764.77,2400.0,1740.1115,1742.7482,1740.1115,1742.7482,2400.0
2020-09-18 10:25:00,1766.05,1767.28,1762.0,1762.58,2364.0,1744.0122,1745.2268,1740.0127,1740.5855,2364.0
2020-09-18 10:30:00,1760.43,1763.27,1758.95,1760.19,2800.0,1738.4623,1741.2669,1737.0008,1738.2253,2800.0
2020-09-18 10:35:00,1760.09,1761.52,1758.55,1759.13,2949.0,1738.1266,1739.5387,1736.6058,1737.1785,2949.0
2020-09-18 10:40:00,1759.09,1759.1,1755.46,1756.29,1240.0,1737.139,1737.1489,1733.5543,1734.374,1240.0
2020-09-18 10:45:00,1754.46,1755.15,1753.12,1754.3,3300.0,1732.5668,1733.2482,1731.2435,1732.4088,3300.0
2020-09-18 10:50:00,1753.86,1753.86,1748.99,1749.69,1800.0,1731.9743,1731.9743,1727.1651,1727.8563,1800.0
2020-09-18 10:55:00,1749.48,1749.48,1747.64,1748.35,300.0,1727.649,1727.649,1725.8319,1726.5331,300.0
2020-09-18 11:00:00,1747.74,1749.03,1744.84,1745.51,800.0,1725.9307,1727.2046,1723.0669,1723.7285,800.0
2020-09-18 11:05:00,1753.56,1753.57,1753.56,1753.56,100.0,1731.678,1731.6879,1731.678,1731.678,100.0
2020-09-18 11:10:00,1750.76,1751.64,1744.34,1746.29,800.0,1728.913,1729.782,1722.5731,1724.4988,800.0
2020-09-18 11:15:00,1747.12,1750.12,1744.37,1744.37,1300.0,1725.3184,1728.281,1722.6027,1722.6027,1300.0
2020-09-18 11:20:00,1748.43,1749.91,1745.89,1747.47,1009.0,1726.6121,1728.0736,1724.1038,1725.664,1009.0
2020-09-18 11:25:00,1748.01,1748.55,1744.77,1747.11,1700.0,1726.1973,1726.7306,1722.9977,1725.3085,1700.0
2020-09-18 11:30:00,1744.25,1744.25,1738.38,1738.42,1100.0,1722.4842,1722.4842,1716.6875,1716.727,1100.0
2020-09-18 11:35:00,1738.12,1744.13,1738.12,1744.13,900.0,1716.4307,1722.3657,1716.4307,1722.3657,900.0
2020-09-18 11:40:00,1743.75,1743.75,1736.2,1736.2,1600.0,1721.9905,1721.9905,1714.5347,1714.5347,1600.0
2020-09-18 11:45:00,1736.05,1737.32,1730.45,1737.32,3156.0,1714.3865,1715.6407,1708.8564,1715.6407,3156.0
2020-09-18 11:50:00,1738.38,1741.61,1738.03,1741.0,5129.0,1716.6875,1719.8772,1716.3418,1719.2748,5129.0
2020-09-18 11:55:00,1743.17,1744.13,1740.86,1740.86,1829.0,1721.4177,1722.3657,1719.1365,1719.1365,1829.0
2020-09-18 12:00:00,1740.72,1740.72,1738.17,1738.74,800.0,1718.9983,1718.9983,1716.4801,1717.043,800.0
2020-09-18 12:05:00,1739.57,1741.53,1739.56,1741.39,500.0,1717.8626,1719.7982,1717.8527,1719.6599,500.0
2020-09-18 12:10:00,1737.96,1739.27,1733.2,1734.75,3600.0,1716.2727,1717.5664,1711.5721,1713.1028,3600.0
2020-09-18 12:15:00,1733.2,1733.64,1730.33,1731.5,4190.0,1711.5721,1712.0066,1708.7379,1709.8933,4190.0
2020-09-18 12:20:00,1730.67,1734.3,1730.0,1730.5,2800.0,1709.0737,1712.6584,1708.412,1708.9058,2800.0
2020-09-18 12:25:00,1731.4,1732.18,1728.8,1729.67,1000.0,1709.7946,1710.5648,1707.227,1708.0862,1000.0
2020-09-18 12:30:00,1727.52,1727.52,1720.83,1724.91,7094.0,1705.963,1705.963,1699.3565,1703.3856,7094.0
2020-09-18 12:35:00,1725.33,1728.19,1723.71,1725.94,6837.0,1703.8003,1706.6246,1702.2005,1704.4027,6837.0
2020-09-18 12:40:00,1724.15,1725.35,1721.27,1725.34,900.0,1702.635,1703.8201,1699.791,1703.8102,900.0
2020-09-18 12:45:00,1723.48,1729.87,1723.47,1729.41,3387.0,1701.9734,1708.2837,1701.9635,1707.8294,3387.0
2020-09-18 12:50:00,1726.83,1731.32,1725.89,1729.93,1530.0,1705.2816,1709.7156,1704.3533,1708.3429,1530.0
2020-09-18 12:55:00,1729.19,1730.0,1729.18,1730.0,300.0,1707.6122,1708.412,1707.6023,1708.412,300.0
2020-09-18 13:00:00,1730.0,1730.75,1730.0,1730.75,500.0,1708.412,1709.1527,1708.412,1709.1527,500.0
2020-09-18 13:05:00,1729.63,1730.01,1727.81,1728.0,1200.0,1708.0467,1708.4219,1706.2494,1706.437,1200.0
2020-09-18 13:10:00,1727.16,1732.47,1727.16,1731.29,1100.0,1705.6075,1710.8512,1705.6075,1709.6859,1100.0
2020-09-18 13:15:00,1731.79,1731.97,1729.08,1730.0,800.0,1710.1797,1710.3575,1707.5035,1708.412,800.0
2020-09-18 13:20:00,1729.02,1731.71,1728.41,1731.03,1300.0,1707.4443,1710.1007,1706.8419,1709.4292,1300.0
2020-09-18 13:25:00,1730.37,1730.37,1726.95,1726.96,700.0,1708.7774,1708.7774,1705.4001,1705.41,700.0
2020-09-18 13:30:00,1726.07,1727.02,1720.0,1727.02,1800.0,1704.5311,1705.4692,1698.5368,1705.4692,1800.0
2020-09-18 13:35:00,1727.36,1728.71,1726.02,1726.57,2505.0,1705.805,1707.1381,1704.4817,1705.0248,2505.0
2020-09-18 13:40:00,1727.67,1732.75,1727.62,1732.13,684.0,1706.1111,1711.1277,1706.0617,1710.5155,684.0
2020-09-18 13:45:00,1731.59,1733.59,1731.58,1732.41,300.0,1709.9822,1711.9572,1709.9723,1710.792,300.0
2020-09-18 13:50:00,1733.0,1733.0,1729.78,1731.23,1115.0,1711.3746,1711.3746,1708.1948,1709.6267,1115.0
2020-09-18 13:55:00,1733.62,1733.73,1731.09,1731.09,3815.0,1711.9869,1712.0955,1709.4884,1709.4884,3815.0
2020-09-18 14:00:00,1728.0,1730.57,1728.0,1730.56,533.0,1706.437,1708.9749,1706.437,1708.9651,533.0
2020-09-18 14:05:00,1730.86,1731.44,1727.78,1727.79,963.0,1709.2613,1709.8341,1706.2197,1706.2296,963.0
2020-09-18 14:10:00,1731.15,1731.15,1729.21,1729.21,600.0,1709.5477,1709.5477,1707.6319,1707.6319,600.0
2020-09-18 14:15:00,1728.97,1729.86,1727.5,1728.24,1300.0,1707.3949,1708.2738,1705.9432,1706.674,1300.0
2020-09-18 14:20:00,1728.97,1732.52,1728.81,1731.47,1000.0,1707.3949,1710.9006,1707.2369,1709.8637,1000.0
2020-09-18 14:25:00,1730.56,1732.43,1730.56,1731.02,500.0,1708.9651,1710.8117,1708.9651,1709.4193,500.0
2020-09-18 14:30:00,1731.53,1732.87,1730.22,1731.86,3555.0,1709.923,1711.2462,1708.6293,1710.2488,3555.0
2020-09-18 14:35:00,1731.86,1731.86,1731.86,1731.86,0.0,1710.2488,1710.2488,1710.2488,1710.2488,0.0
2020-09-18 14:40:00,1730.48,1730.59,1728.5,1728.5,1344.0,1708.8861,1708.9947,1706.9308,1706.9308,1344.0
2020-09-18 14:45:00,1730.3,1745.06,1730.3,1743.49,5185.0,1708.7083,1723.2841,1708.7083,1721.7337,5185.0
2020-09-18 14:50:00,1743.46,1747.84,1741.76,1742.61,6826.0,1721.7041,1726.0294,1720.0253,1720.8647,6826.0
2020-09-18 14:55:00,1743.52,1745.64,1737.23,1739.0,25525.0,1721.7633,1723.8569,1715.5518,1717.2997,25525.0
2020-09-18 15:00:00,1739.0,1740.52,1736.62,1736.63,10563.0,1717.2997,1718.8008,1714.9494,1714.9593,10563.0
2020-09-18 15:05:00,1739.93,1742.46,1739.6,1741.0,954.0,1718.2181,1720.7166,1717.8923,1719.2748,954.0
2020-09-18 15:10:00,1739.6,1739.75,1736.56,1737.27,4725.0,1717.8923,1718.0404,1714.8902,1715.5913,4725.0
2020-09-18 15:15:00,1737.93,1737.93,1736.03,1736.03,600.0,1716.2431,1716.2431,1714.3668,1714.3668,600.0
2020-09-18 15:20:00,1736.34,1739.23,1736.03,1739.23,2363.0,1714.6729,1717.5269,1714.3668,1717.5269,2363.0
2020-09-18 15:25:00,1743.0,1743.4,1741.94,1741.94,1949.0,1721.2498,1721.6448,1720.2031,1720.2031,1949.0
2020-09-18 15:30:00,1742.0,1743.19,1740.96,1741.02,1208.0,1720.2623,1721.4375,1719.2353,1719.2945,1208.0
2020-09-18 15:35:00,1740.8,1740.8,1729.76,1735.18,4442.0,1719.0773,1719.0773,1708.175,1713.5274,4442.0
2020-09-18 15:40:00,1733.51,1735.01,1730.74,1731.98,5710.0,1711.8782,1713.3595,1709.1428,1710.3673,5710.0
2020-09-18 15:45:00,1733.14,1739.49,1732.21,1734.87,7095.0,1711.5129,1717.7836,1710.5945,1713.2213,7095.0
2020-09-18 15:50:00,1736.36,1742.34,1723.77,1741.73,18197.0,1714.6927,1720.5981,1702.2598,1719.9957,18197.0
2020-09-18 15:55:00,1739.88,1743.04,1731.03,1734.51,16101.0,1718.1688,1721.2893,1709.4292,1712.8658,16101.0
2020-09-21 09:30:00,1673.93,1688.09,1666.53,1671.07,12078.0,1653.0417,1667.025,1645.7341,1650.2174,12078.0
2020-09-21 09:35:00,1671.1,1678.05,1653.26,1655.14,8221.0,1650.247,1657.1103,1632.6297,1634.4862,8221.0
2020-09-21 09:40:00,1651.25,1654.24,1642.0,1644.48,8114.0,1630.6447,1633.5974,1621.5102,1623.9592,8114.0
2020-09-21 09:45:00,1642.35,1657.95,1640.01,1654.57,20536.0,1621.8558,1637.2611,1619.545,1633.9233,20536.0
2020-09-21 09:50:00,1656.07,1656.08,1646.36,1648.05,12993.0,1635.4046,1635.4145,1625.8158,1627.4847,12993.0
2020-09-21 09:55:00,1648.53,1653.05,1646.42,1650.58,12501.0,1627.9587,1632.4223,1625.875,1629.9831,12501.0
2020-09-21 10:00:00,1649.18,1653.04,1645.43,1651.26,6138.0,1628.6006,1632.4124,1624.8974,1630.6546,6138.0
2020-09-21 10:05:00,1652.2,1658.19,1650.0,1650.98,4016.0,1631.5829,1637.4981,1629.4103,1630.3781,4016.0
2020-09-21 10:10:00,1653.72,1654.37,1643.23,1644.27,8326.0,1633.0839,1633.7258,1622.7248,1623.7518,8326.0
2020-09-21 10:15:00,1644.38,1644.71,1640.0,1642.57,4689.0,1623.8605,1624.1863,1619.5351,1622.073,4689.0
2020-09-21 10:20:00,1646.38,1650.73,1643.65,1647.06,5158.0,1625.8355,1630.1312,1623.1396,1626.507,5158.0
2020-09-21 10:25:00,1647.75,1647.75,1643.51,1645.5,2771.0,1627.1884,1627.1884,1623.0013,1624.9665,2771.0
2020-09-21 10:30:00,1646.13,1646.76,1642.9,1645.92,2754.0,1625.5886,1626.2108,1622.3989,1625.3812,2754.0
2020-09-21 10:35:00,1645.5,1646.69,1642.16,1645.23,3329.0,1624.9665,1626.1416,1621.6682,1624.6999,3329.0
2020-09-21 10:40:00,1642.71,1644.37,1640.41,1642.88,1125.0,1622.2113,1623.8506,1619.94,1622.3792,1125.0
2020-09-21 10:45:00,1642.11,1646.11,1642.1,1644.41,2790.0,1621.6188,1625.5689,1621.6089,1623.8901,2790.0
2020-09-21 10:50:00,1642.06,1647.0,1641.2,1647.0,1994.0,1621.5694,1626.4478,1620.7201,1626.4478,1994.0
2020-09-21 10:55:00,1645.82,1646.0,1636.9,1637.13,4342.0,1625.2825,1625.4602,1616.4738,1616.7009,4342.0
2020-09-21 11:00:00,1637.28,1645.0,1637.13,1642.81,12767.0,1616.8491,1624.4727,1616.7009,1622.3101,12767.0
2020-09-21 11:05:00,1644.0,1648.74,1642.64,1648.09,2200.0,1623.4852,1628.1661,1622.1422,1627.5242,2200.0
2020-09-21 11:10:00,1648.1,1648.22,1642.63,1642.63,2354.0,1627.534,1627.6525,1622.1323,1622.1323,2354.0
2020-09-21 11:15:00,1642.85,1642.99,1641.3,1642.48,2046.0,1622.3496,1622.4878,1620.8189,1621.9842,2046.0
2020-09-21 11:20:00,1642.67,1642.67,1642.66,1642.67,100.0,1622.1718,1622.1718,1622.1619,1622.1718,100.0
2020-09-21 11:25:00,1642.56,1645.63,1640.95,1640.95,1700.0,1622.0632,1625.0949,1620.4733,1620.4733,1700.0
2020-09-21 11:30:00,1643.3,1644.03,1635.19,1635.55,1400.0,1622.7939,1623.5148,1614.7851,1615.1406,1400.0
2020-09-21 11:35:00,1637.43,1640.81,1636.62,1637.02,2600.0,1616.9972,1620.335,1616.1973,1616.5923,2600.0
2020-09-21 11:40:00,1635.77,1637.27,1632.16,1634.14,2839.0,1615.3579,1616.8392,1611.793,1613.7482,2839.0
2020-09-21 11:45:00,1635.97,1641.01,1635.97,1641.01,612.0,1615.5554,1620.5325,1615.5554,1620.5325,612.0
2020-09-21 11:50:00,1638.91,1642.67,1638.9,1642.66,1560.0,1618.4587,1622.1718,1618.4488,1622.1619,1560.0
2020-09-21 11:55:00,1642.27,1642.27,1639.78,1641.34,2200.0,1621.7768,1621.7768,1619.3179,1620.8584,2200.0
2020-09-21 12:00:00,1640.25,1641.85,1639.84,1641.78,1500.0,1619.782,1621.362,1619.3771,1621.2929,1500.0
2020-09-21 12:05:00,1642.64,1642.92,1639.86,1641.37,2294.0,1622.1422,1622.4187,1619.3969,1620.888,2294.0
2020-09-21 12:10:00,1639.49,1639.76,1639.36,1639.48,700.0,1619.0315,1619.2981,1618.9031,1619.0216,700.0
2020-09-21 12:15:00,1639.49,1639.97,1638.1,1639.14,3477.0,1619.0315,1619.5055,1617.6588,1618.6858,3477.0
2020-09-21 12:20:00,1639.84,1640.0,1636.31,1636.32,800.0,1619.3771,1619.5351,1615.8912,1615.901,800.0
2020-09-21 12:25:00,1635.91,1640.0,1635.91,1640.0,1874.0,1615.4962,1619.5351,1615.4962,1619.5351,1874.0
2020-09-21 12:30:00,1638.45,1638.46,1634.33,1634.33,900.0,1618.0045,1618.0143,1613.9359,1613.9359,900.0
2020-09-21 12:35:00,1635.53,1635.53,1635.52,1635.53,100.0,1615.1209,1615.1209,1615.111,1615.1209,100.0
2020-09-21 12:40:00,1636.7,1640.1,1635.54,1639.47,2200.0,1616.2763,1619.6339,1615.1308,1619.0117,2200.0
2020-09-21 12:45:00,1640.64,1640.88,1639.62,1639.76,2476.0,1620.1671,1620.4041,1619.1599,1619.2981,2476.0
2020-09-21 12:50:00,1639.8,1639.8,1637.25,1637.25,899.0,1619.3376,1619.3376,1616.8194,1616.8194,899.0
2020-09-21 12:55:00,1639.83,1639.83,1634.25,1636.68,1000.0,1619.3672,1619.3672,1613.8569,1616.2565,1000.0
2020-09-21 13:00:00,1636.3,1637.24,1635.44,1635.44,1600.0,1615.8813,1616.8096,1615.032,1615.032,1600.0
2020-09-21 13:05:00,1635.9,1636.68,1635.18,1636.47,1400.0,1615.4863,1616.2565,1614.7753,1616.0492,1400.0
2020-09-21 13:10:00,1635.59,1637.93,1635.42,1635.42,1601.0,1615.1801,1617.4909,1615.0123,1615.0123,1601.0
2020-09-21 13:15:00,1636.87,1637.09,1635.04,1635.05,2011.0,1616.4442,1616.6614,1614.637,1614.6469,2011.0
2020-09-21 13:20:00,1634.08,1635.15,1634.06,1635.06,700.0,1613.689,1614.7456,1613.6692,1614.6568,700.0
2020-09-21 13:25:00,1634.9,1639.68,1634.9,1639.3,9000.0,1614.4988,1619.2191,1614.4988,1618.8439,9000.0
2020-09-21 13:30:00,1644.09,1648.49,1644.07,1644.07,2726.0,1623.5741,1627.9192,1623.5543,1623.5543,2726.0
2020-09-21 13:35:00,1644.08,1645.63,1644.02,1644.03,600.0,1623.5642,1625.0949,1623.505,1623.5148,600.0
2020-09-21 13:40:00,1645.25,1645.25,1643.01,1643.01,644.0,1624.7196,1624.7196,1622.5076,1622.5076,644.0
2020-09-21 13:45:00,1643.97,1644.28,1643.32,1643.33,600.0,1623.4556,1623.7617,1622.8137,1622.8236,600.0
2020-09-21 13:50:00,1643.56,1644.91,1643.21,1643.21,1890.0,1623.0507,1624.3838,1622.7051,1622.7051,1890.0
2020-09-21 13:55:00,1643.01,1646.71,1643.0,1645.35,3895.0,1622.5076,1626.1614,1622.4977,1624.8184,3895.0
2020-09-21 14:00:00,1644.08,1644.64,1640.05,1641.16,2371.0,1623.5642,1624.1172,1619.5845,1620.6806,2371.0
2020-09-21 14:05:00,1640.01,1640.18,1636.98,1637.54,3415.0,1619.545,1619.7129,1616.5528,1617.1058,3415.0
2020-09-21 14:10:00,1637.29,1637.29,1636.93,1637.06,300.0,1616.8589,1616.8589,1616.5034,1616.6318,300.0
2020-09-21 14:15:00,1641.2,1641.2,1639.14,1639.51,1300.0,1620.7201,1620.7201,1618.6858,1619.0512,1300.0
2020-09-21 14:20:00,1639.22,1640.83,1639.21,1639.63,600.0,1618.7649,1620.3548,1618.755,1619.1697,600.0
2020-09-21 14:25:00,1639.46,1639.46,1637.92,1637.93,1160.0,1619.0019,1619.0019,1617.4811,1617.4909,1160.0
2020-09-21 14:30:00,1637.78,1638.49,1635.74,1636.63,800.0,1617.3428,1618.044,1615.3283,1616.2072,800.0
2020-09-21 14:35:00,1634.29,1635.49,1634.29,1634.75,700.0,1613.8964,1615.0814,1613.8964,1614.3506,700.0
2020-09-21 14:40:00,1634.97,1635.99,1634.97,1635.81,1400.0,1614.5679,1615.5752,1614.5679,1615.3974,1400.0
2020-09-21 14:45:00,1636.82,1638.81,1636.81,1638.19,2002.0,1616.3948,1618.36,1616.3849,1617.7477,2002.0
2020-09-21 14:50:00,1640.15,1641.37,1639.2,1641.37,1438.0,1619.6832,1620.888,1618.7451,1620.888,1438.0
2020-09-21 14:55:00,1644.39,1644.39,1641.59,1643.38,1000.0,1623.8703,1623.8703,1621.1053,1622.8729,1000.0
2020-09-21 15:00:00,1642.5,1644.41,1642.5,1643.68,2300.0,1622.0039,1623.8901,1622.0039,1623.1692,2300.0
2020-09-21 15:05:00,1644.0,1644.04,1642.47,1643.22,6877.0,1623.4852,1623.5247,1621.9743,1622.7149,6877.0
2020-09-21 15:10:00,1642.66,1645.53,1642.66,1645.53,2402.0,1622.1619,1624.9961,1622.1619,1624.9961,2402.0
2020-09-21 15:15:00,1646.19,1646.78,1644.66,1645.54,5885.0,1625.6479,1626.2305,1624.137,1625.006,5885.0
2020-09-21 15:20:00,1646.09,1646.09,1643.8,1644.64,2300.0,1625.5491,1625.5491,1623.2877,1624.1172,2300.0
2020-09-21 15:25:00,1644.87,1645.01,1642.93,1642.93,4036.0,1624.3443,1624.4826,1622.4286,1622.4286,4036.0
2020-09-21 15:30:00,1642.78,1644.35,1641.65,1642.42,2188.0,1622.2804,1623.8308,1621.1645,1621.9249,2188.0
2020-09-21 15:35:00,1643.22,1645.25,1641.38,1641.38,4210.0,1622.7149,1624.7196,1620.8979,1620.8979,4210.0
2020-09-21 15:40:00,1642.5,1648.02,1641.23,1647.83,5400.0,1622.0039,1627.455,1620.7498,1627.2674,5400.0
2020-09-21 15:45:00,1648.29,1648.29,1643.39,1645.36,9210.0,1627.7217,1627.7217,1622.8828,1624.8282,9210.0
2020-09-21 15:50:00,1647.67,1647.78,1639.27,1645.57,8574.0,1627.1094,1627.218,1618.8142,1625.0356,8574.0
2020-09-21 15:55:00,1646.11,1653.09,1645.56,1652.39,9267.0,1625.5689,1632.4618,1625.0257,1631.7705,9267.0
2020-09-22 09:30:00,1659.22,1659.32,1655.98,1658.99,4440.0,1638.5153,1638.614,1635.3157,1638.2881,4440.0
2020-09-22 09:35:00,1656.54,1659.51,1654.56,1654.57,900.0,1635.8687,1638.8017,1633.9134,1633.9233,900.0
2020-09-22 09:40:00,1653.68,1655.69,1648.78,1655.69,2524.0,1633.0444,1635.0293,1628.2056,1635.0293,2524.0
2020-09-22 09:45:00,1655.61,1655.61,1643.67,1645.44,1900.0,1634.9503,1634.9503,1623.1593,1624.9072,1900.0
2020-09-22 09:50:00,1645.87,1649.28,1645.87,1647.49,500.0,1625.3319,1628.6993,1625.3319,1626.9317,500.0
2020-09-22 09:55:00,1648.71,1650.69,1646.41,1650.0,2841.0,1628.1364,1630.0917,1625.8651,1629.4103,2841.0
2020-09-22 10:00:00,1648.35,1648.94,1646.55,1648.75,800.0,1627.7809,1628.3636,1626.0034,1628.1759,800.0
2020-09-22 10:05:00,1648.2,1648.23,1645.34,1648.22,700.0,1627.6328,1627.6624,1624.8085,1627.6525,700.0
2020-09-22 10:10:00,1647.9,1648.2,1645.29,1646.51,746.0,1627.3365,1627.6328,1624.7591,1625.9639,746.0
2020-09-22 10:15:00,1645.86,1648.43,1643.67,1646.17,800.0,1625.322,1627.8599,1623.1593,1625.6281,800.0
2020-09-22 10:20:00,1643.27,1646.83,1643.27,1643.89,400.0,1622.7643,1626.2799,1622.7643,1623.3766,400.0
2020-09-22 10:25:00,1642.95,1645.31,1642.65,1643.92,1507.0,1622.4483,1624.7789,1622.152,1623.4062,1507.0
2020-09-22 10:30:00,1644.96,1645.51,1641.33,1645.0,2500.0,1624.4332,1624.9764,1620.8485,1624.4727,2500.0
2020-09-22 10:35:00,1643.63,1644.8,1641.45,1641.69,800.0,1623.1198,1624.2752,1620.967,1621.204,800.0
2020-09-22 10:40:00,1641.73,1642.26,1639.22,1639.97,2024.0,1621.2435,1621.7669,1618.7649,1619.5055,2024.0
2020-09-22 10:45:00,1640.25,1640.25,1636.5,1638.24,2094.0,1619.782,1619.782,1616.0788,1617.7971,2094.0
2020-09-22 10:50:00,1638.23,1639.85,1638.23,1639.0,900.0,1617.7872,1619.387,1617.7872,1618.5476,900.0
2020-09-22 10:55:00,1637.67,1637.99,1633.0,1635.0,3120.0,1617.2342,1617.5502,1612.6225,1614.5975,3120.0
2020-09-22 11:00:00,1632.15,1632.59,1627.53,1628.0,3432.0,1611.7831,1612.2176,1607.2207,1607.6849,3432.0
2020-09-22 11:05:00,1630.02,1631.44,1629.98,1630.6,1300.0,1609.6797,1611.0819,1609.6402,1610.2524,1300.0
2020-09-22 11:10:00,1631.02,1635.98,1631.01,1632.95,1400.0,1610.6672,1615.5653,1610.6573,1612.5731,1400.0
2020-09-22 11:15:00,1633.19,1639.89,1632.72,1639.89,900.0,1612.8101,1619.4265,1612.346,1619.4265,900.0
2020-09-22 11:20:00,1638.78,1639.98,1638.14,1639.8,1200.0,1618.3303,1619.5154,1617.6983,1619.3376,1200.0
2020-09-22 11:25:00,1638.75,1643.1,1638.73,1640.36,1184.0,1618.3007,1622.5964,1618.281,1619.8906,1184.0
2020-09-22 11:30:00,1642.17,1642.17,1637.61,1637.61,1239.0,1621.678,1621.678,1617.1749,1617.1749,1239.0
2020-09-22 11:35:00,1637.2,1639.1,1637.19,1638.15,1309.0,1616.7701,1618.6463,1616.7602,1617.7082,1309.0
2020-09-22 11:40:00,1638.59,1639.44,1635.67,1635.71,5236.0,1618.1427,1618.9821,1615.2592,1615.2987,5236.0
2020-09-22 11:45:00,1636.46,1636.63,1635.82,1635.82,500.0,1616.0393,1616.2072,1615.4073,1615.4073,500.0
2020-09-22 11:50:00,1636.17,1636.17,1634.68,1635.11,900.0,1615.7529,1615.7529,1614.2815,1614.7061,900.0
2020-09-22 11:55:00,1635.78,1635.85,1628.51,1632.93,9967.0,1615.3678,1615.4369,1608.1885,1612.5533,9967.0
2020-09-22 12:00:00,1634.54,1640.57,1633.05,1640.57,7869.0,1614.1433,1620.098,1612.6718,1620.098,7869.0
2020-09-22 12:05:00,1637.83,1643.05,1637.83,1640.82,800.0,1617.3922,1622.5471,1617.3922,1620.3449,800.0
2020-09-22 12:10:00,1639.4,1643.44,1638.83,1643.44,1100.0,1618.9426,1622.9322,1618.3797,1622.9322,1100.0
2020-09-22 12:15:00,1639.97,1642.62,1639.97,1639.98,2900.0,1619.5055,1622.1224,1619.5055,1619.5154,2900.0
2020-09-22 12:20:00,1641.97,1642.19,1639.98,1640.88,2500.0,1621.4805,1621.6978,1619.5154,1620.4041,2500.0
2020-09-22 12:25:00,1639.98,1641.92,1639.25,1641.92,1852.0,1619.5154,1621.4312,1618.7945,1621.4312,1852.0
2020-09-22 12:30:00,1641.06,1641.07,1638.83,1638.83,708.0,1620.5819,1620.5918,1618.3797,1618.3797,708.0
2020-09-22 12:35:00,1638.88,1643.59,1638.83,1642.01,6670.0,1618.4291,1623.0803,1618.3797,1621.52,6670.0
2020-09-22 12:40:00,1641.97,1642.55,1635.43,1637.61,8800.0,1621.4805,1622.0533,1615.0221,1617.1749,8800.0
2020-09-22 12:45:00,1638.36,1638.37,1636.37,1636.78,950.0,1617.9156,1617.9255,1615.9504,1616.3553,950.0
2020-09-22 12:50:00,1637.0,1640.4,1636.99,1638.84,1292.0,1616.5726,1619.9301,1616.5627,1618.3896,1292.0
2020-09-22 12:55:00,1636.87,1637.96,1636.13,1636.13,1000.0,1616.4442,1617.5206,1615.7134,1615.7134,1000.0
2020-09-22 13:00:00,1636.18,1636.83,1636.0,1636.83,863.0,1615.7628,1616.4047,1615.585,1616.4047,863.0
2020-09-22 13:05:00,1636.31,1637.6,1636.29,1637.01,700.0,1615.8912,1617.1651,1615.8714,1616.5824,700.0
2020-09-22 13:10:00,1636.83,1637.6,1636.56,1637.35,1200.0,1616.4047,1617.1651,1616.138,1616.9182,1200.0
2020-09-22 13:15:00,1637.28,1637.28,1636.95,1636.96,200.0,1616.8491,1616.8491,1616.5232,1616.5331,200.0
2020-09-22 13:20:00,1637.51,1638.08,1636.85,1638.06,4400.0,1617.0762,1617.6391,1616.4244,1617.6193,4400.0
2020-09-22 13:25:00,1638.46,1638.46,1636.31,1636.32,2000.0,1618.0143,1618.0143,1615.8912,1615.901,2000.0
2020-09-22 13:30:00,1636.32,1636.98,1624.99,1627.42,5865.0,1615.901,1616.5528,1604.7124,1607.1121,5865.0
2020-09-22 13:35:00,1628.26,1634.37,1628.26,1631.44,2618.0,1607.9416,1613.9754,1607.9416,1611.0819,2618.0
2020-09-22 13:40:00,1634.16,1637.1,1634.16,1636.52,699.0,1613.768,1616.6713,1613.768,1616.0985,699.0
2020-09-22 13:45:00,1637.23,1640.33,1636.99,1640.33,1509.0,1616.7997,1619.861,1616.5627,1619.861,1509.0
2020-09-22 13:50:00,1642.01,1654.92,1642.01,1650.82,9055.0,1621.52,1634.2689,1621.52,1630.2201,9055.0
2020-09-22 13:55:00,1650.82,1651.42,1650.81,1650.96,1117.0,1630.2201,1630.8126,1630.2102,1630.3584,1117.0
2020-09-22 14:00:00,1650.82,1653.96,1650.81,1653.77,3540.0,1630.2201,1633.3209,1630.2102,1633.1333,3540.0
2020-09-22 14:05:00,1653.02,1655.2,1653.02,1655.2,764.0,1632.3926,1634.5454,1632.3926,1634.5454,764.0
2020-09-22 14:10:00,1657.91,1661.19,1656.87,1657.87,2672.0,1637.2216,1640.4607,1636.1946,1637.1821,2672.0
2020-09-22 14:15:00,1657.37,1661.09,1657.37,1659.31,1600.0,1636.6884,1640.3619,1636.6884,1638.6042,1600.0
2020-09-22 14:20:00,1658.39,1658.7,1652.39,1656.14,3233.0,1637.6956,1638.0018,1631.7705,1635.4737,3233.0
2020-09-22 14:25:00,1656.14,1656.14,1656.14,1656.14,0.0,1635.4737,1635.4737,1635.4737,1635.4737,0.0
2020-09-22 14:30:00,1656.69,1658.44,1655.98,1658.01,1075.0,1636.0169,1637.745,1635.3157,1637.3204,1075.0
2020-09-22 14:35:00,1658.64,1663.1,1658.64,1661.67,4219.0,1637.9425,1642.3469,1637.9425,1640.9347,4219.0
2020-09-22 14:40:00,1661.43,1663.1,1661.31,1662.62,2738.0,1640.6977,1642.3469,1640.5792,1641.8729,2738.0
2020-09-22 14:45:00,1661.17,1664.39,1661.17,1664.39,2233.0,1640.4409,1643.6208,1640.4409,1643.6208,2233.0
2020-09-22 14:50:00,1663.27,1666.23,1663.27,1665.98,2511.0,1642.5147,1645.4378,1642.5147,1645.1909,2511.0
2020-09-22 14:55:00,1665.62,1665.66,1661.29,1661.54,1429.0,1644.8354,1644.8749,1640.5594,1640.8063,1429.0
2020-09-22 15:00:00,1660.05,1660.71,1659.49,1660.71,300.0,1639.3349,1639.9867,1638.7819,1639.9867,300.0
2020-09-22 15:05:00,1661.92,1661.96,1661.92,1661.96,458.0,1641.1816,1641.2211,1641.1816,1641.2211,458.0
2020-09-22 15:10:00,1663.38,1665.38,1663.38,1664.47,1751.0,1642.6234,1644.5984,1642.6234,1643.6998,1751.0
2020-09-22 15:15:00,1663.05,1665.35,1663.04,1665.34,1011.0,1642.2975,1644.5688,1642.2876,1644.5589,1011.0
2020-09-22 15:20:00,1665.15,1667.62,1664.54,1667.62,1759.0,1644.3713,1646.8105,1643.7689,1646.8105,1759.0
2020-09-22 15:25:00,1668.56,1673.94,1668.56,1673.86,2500.0,1647.7387,1653.0516,1647.7387,1652.9726,2500.0
2020-09-22 15:30:00,1672.6,1674.74,1668.46,1674.69,4383.0,1651.7283,1653.8416,1647.64,1653.7922,4383.0
2020-09-22 15:35:00,1669.69,1671.21,1669.6,1669.61,1324.0,1648.8546,1650.3557,1648.7658,1648.7756,1324.0
2020-09-22 15:40:00,1670.63,1674.01,1670.62,1673.9,1846.0,1649.7829,1653.1207,1649.773,1653.0121,1846.0
2020-09-22 15:45:00,1676.29,1678.88,1674.08,1677.24,3255.0,1655.3723,1657.93,1653.1898,1656.3104,3255.0
2020-09-22 15:50:00,1675.66,1678.11,1670.14,1670.9,6196.0,1654.7501,1657.1696,1649.299,1650.0495,6196.0
2020-09-22 15:55:00,1673.31,1679.34,1669.15,1672.91,9321.0,1652.4295,1658.3842,1648.3214,1652.0344,9321.0
2020-09-23 09:30:00,1692.1,1693.1,1676.5,1686.07,7962.0,1670.985,1671.9725,1655.5796,1665.0302,7962.0
2020-09-23 09:35:00,1687.93,1687.93,1678.9,1682.97,1999.0,1666.867,1666.867,1657.9497,1661.9689,1999.0
2020-09-23 09:40:00,1682.69,1686.41,1682.65,1686.36,1711.0,1661.6924,1665.366,1661.6529,1665.3166,1711.0
2020-09-23 09:45:00,1686.58,1691.74,1682.59,1690.78,3155.0,1665.5339,1670.6295,1661.5937,1669.6815,3155.0
2020-09-23 09:50:00,1689.36,1691.68,1683.27,1683.27,700.0,1668.2792,1670.5702,1662.2652,1662.2652,700.0
2020-09-23 09:55:00,1681.67,1683.51,1681.19,1681.97,831.0,1660.6851,1662.5022,1660.2111,1660.9814,831.0
2020-09-23 10:00:00,1680.0,1683.66,1679.29,1680.43,1400.0,1659.036,1662.6503,1658.3348,1659.4606,1400.0
2020-09-23 10:05:00,1680.42,1680.43,1672.51,1673.59,800.0,1659.4507,1659.4606,1651.6394,1652.706,800.0
2020-09-23 10:10:00,1671.99,1672.71,1665.09,1666.01,1512.0,1651.1259,1651.8369,1644.312,1645.2205,1512.0
2020-09-23 10:15:00,1664.35,1666.54,1657.64,1658.0,2500.0,1643.5813,1645.7439,1636.955,1637.3105,2500.0
2020-09-23 10:20:00,1661.22,1664.34,1658.5,1664.27,1700.0,1640.4903,1643.5714,1637.8043,1643.5023,1700.0
2020-09-23 10:25:00,1664.98,1669.0,1663.02,1663.02,1205.0,1644.2034,1648.1732,1642.2679,1642.2679,1205.0
2020-09-23 10:30:00,1668.04,1668.04,1666.29,1666.29,800.0,1647.2252,1647.2252,1645.4971,1645.4971,800.0
2020-09-23 10:35:00,1665.5,1668.47,1660.81,1660.82,1400.0,1644.7169,1647.6499,1640.0854,1640.0953,1400.0
2020-09-23 10:40:00,1664.04,1664.04,1660.67,1663.84,2200.0,1643.2751,1643.2751,1639.9472,1643.0776,2200.0
2020-09-23 10:45:00,1663.78,1668.27,1662.73,1665.76,3100.0,1643.0184,1647.4523,1641.9815,1644.9737,3100.0
2020-09-23 10:50:00,1666.62,1669.02,1663.28,1668.51,1800.0,1645.8229,1648.193,1642.5246,1647.6894,1800.0
2020-09-23 10:55:00,1669.38,1669.95,1663.18,1664.98,3700.0,1648.5485,1649.1114,1642.4259,1644.2034,3700.0
2020-09-23 11:00:00,1668.7,1669.74,1663.26,1667.76,1900.0,1647.877,1648.904,1642.5049,1646.9487,1900.0
2020-09-23 11:05:00,1667.13,1668.28,1664.04,1664.66,1225.0,1646.3266,1647.4622,1643.2751,1643.8874,1225.0
2020-09-23 11:10:00,1665.0,1668.08,1662.1,1662.1,800.0,1644.2232,1647.2647,1641.3593,1641.3593,800.0
2020-09-23 11:15:00,1664.18,1665.86,1660.33,1662.73,1500.0,1643.4134,1645.0724,1639.6114,1641.9815,1500.0
2020-09-23 11:20:00,1660.33,1662.09,1659.6,1662.09,900.0,1639.6114,1641.3495,1638.8905,1641.3495,900.0
2020-09-23 11:25:00,1662.04,1664.41,1660.71,1664.41,1200.0,1641.3001,1643.6405,1639.9867,1643.6405,1200.0
2020-09-23 11:30:00,1664.41,1664.41,1656.47,1656.47,400.0,1643.6405,1643.6405,1635.7996,1635.7996,400.0
2020-09-23 11:35:00,1657.73,1659.31,1656.81,1657.05,500.0,1637.0439,1638.6042,1636.1354,1636.3724,500.0
2020-09-23 11:40:00,1658.76,1660.9,1656.64,1659.66,1200.0,1638.061,1640.1743,1635.9675,1638.9498,1200.0
2020-09-23 11:45:00,1656.75,1657.38,1656.75,1657.38,300.0,1636.0761,1636.6982,1636.0761,1636.6982,300.0
2020-09-23 11:50:00,1655.21,1655.21,1653.55,1653.55,500.0,1634.5553,1634.5553,1632.916,1632.916,500.0
2020-09-23 11:55:00,1652.67,1656.13,1652.66,1656.13,700.0,1632.047,1635.4638,1632.0371,1635.4638,700.0
2020-09-23 12:00:00,1657.24,1657.25,1655.98,1655.98,400.0,1636.56,1636.5699,1635.3157,1635.3157,400.0
2020-09-23 12:05:00,1655.78,1656.95,1654.55,1655.0,900.0,1635.1182,1636.2736,1633.9036,1634.3479,900.0
2020-09-23 12:10:00,1655.02,1656.73,1655.0,1655.0,1100.0,1634.3677,1636.0564,1634.3479,1634.3479,1100.0
2020-09-23 12:15:00,1656.19,1659.69,1656.17,1657.69,1800.0,1635.5231,1638.9794,1635.5033,1637.0044,1800.0
2020-09-23 12:20:00,1655.88,1657.29,1655.88,1657.29,300.0,1635.217,1636.6094,1635.217,1636.6094,300.0
2020-09-23 12:25:00,1657.35,1660.0,1657.35,1660.0,400.0,1636.6686,1639.2855,1636.6686,1639.2855,400.0
2020-09-23 12:30:00,1658.64,1658.64,1658.47,1658.47,300.0,1637.9425,1637.9425,1637.7746,1637.7746,300.0
2020-09-23 12:35:00,1662.44,1662.44,1662.43,1662.44,200.0,1641.6951,1641.6951,1641.6852,1641.6951,200.0
2020-09-23 12:40:00,1666.92,1666.92,1663.87,1666.14,321.0,1646.1192,1646.1192,1643.1073,1645.3489,321.0
2020-09-23 12:45:00,1663.35,1664.62,1663.13,1663.14,700.0,1642.5937,1643.8479,1642.3765,1642.3864,700.0
2020-09-23 12:50:00,1662.34,1664.08,1662.34,1664.08,1100.0,1641.5963,1643.3146,1641.5963,1643.3146,1100.0
2020-09-23 12:55:00,1664.08,1664.08,1664.08,1664.08,0.0,1643.3146,1643.3146,1643.3146,1643.3146,0.0
2020-09-23 13:00:00,1663.48,1664.0,1662.22,1664.0,800.0,1642.7221,1643.2356,1641.4778,1643.2356,800.0
2020-09-23 13:05:00,1666.94,1666.95,1666.94,1666.94,100.0,1646.1389,1646.1488,1646.1389,1646.1389,100.0
2020-09-23 13:10:00,1667.0,1667.01,1666.52,1666.97,800.0,1646.1982,1646.2081,1645.7242,1646.1686,800.0
2020-09-23 13:15:00,1667.84,1668.99,1665.58,1668.99,600.0,1647.0277,1648.1634,1644.7959,1648.1634,600.0
2020-09-23 13:20:00,1668.99,1668.99,1668.99,1668.99,0.0,1648.1634,1648.1634,1648.1634,1648.1634,0.0
2020-09-23 13:25:00,1670.55,1670.55,1668.85,1670.54,500.0,1649.7039,1649.7039,1648.0251,1649.694,500.0
2020-09-23 13:30:00,1668.01,1668.01,1668.01,1668.01,100.0,1647.1956,1647.1956,1647.1956,1647.1956,100.0
2020-09-23 13:35:00,1668.0,1668.42,1667.14,1667.15,400.0,1647.1857,1647.6005,1646.3364,1646.3463,400.0
2020-09-23 13:40:00,1669.99,1669.99,1667.59,1667.59,400.0,1649.1509,1649.1509,1646.7808,1646.7808,400.0
2020-09-23 13:45:00,1666.0,1666.0,1665.99,1666.0,100.0,1645.2107,1645.2107,1645.2008,1645.2107,100.0
2020-09-23 13:50:00,1666.23,1666.23,1663.72,1664.46,600.0,1645.4378,1645.4378,1642.9591,1643.6899,600.0
2020-09-23 13:55:00,1665.19,1665.58,1665.14,1665.57,300.0,1644.4108,1644.7959,1644.3614,1644.786,300.0
2020-09-23 14:00:00,1663.0,1664.88,1662.95,1664.88,600.0,1642.2481,1644.1047,1642.1987,1644.1047,600.0
2020-09-23 14:05:00,1662.5,1662.5,1662.5,1662.5,100.0,1641.7543,1641.7543,1641.7543,1641.7543,100.0
2020-09-23 14:10:00,1661.04,1661.6,1659.53,1660.4,1500.0,1640.3126,1640.8656,1638.8214,1639.6806,1500.0
2020-09-23 14:15:00,1661.27,1662.95,1657.63,1657.69,800.0,1640.5397,1642.1987,1636.9451,1637.0044,800.0
2020-09-23 14:20:00,1656.28,1659.02,1655.53,1655.54,600.0,1635.612,1638.3178,1634.8713,1634.8812,600.0
2020-09-23 14:25:00,1656.62,1658.08,1654.01,1656.63,1000.0,1635.9477,1637.3895,1633.3703,1635.9576,1000.0
2020-09-23 14:30:00,1657.12,1659.07,1655.87,1655.87,400.0,1636.4415,1638.3672,1635.2071,1635.2071,400.0
2020-09-23 14:35:00,1657.53,1658.55,1657.53,1658.55,600.0,1636.8464,1637.8536,1636.8464,1637.8536,600.0
2020-09-23 14:40:00,1658.15,1660.39,1658.15,1660.39,300.0,1637.4586,1639.6707,1637.4586,1639.6707,300.0
2020-09-23 14:45:00,1655.71,1656.01,1655.66,1656.01,300.0,1635.0491,1635.3453,1634.9997,1635.3453,300.0
2020-09-23 14:50:00,1655.68,1655.98,1648.77,1648.77,1468.0,1635.0195,1635.3157,1628.1957,1628.1957,1468.0
2020-09-23 14:55:00,1646.12,1648.22,1642.99,1642.99,600.0,1625.5787,1627.6525,1622.4878,1622.4878,600.0
2020-09-23 15:00:00,1645.15,1646.23,1643.68,1644.62,2819.0,1624.6209,1625.6874,1623.1692,1624.0975,2819.0
2020-09-23 15:05:00,1642.92,1643.67,1642.91,1643.67,300.0,1622.4187,1623.1593,1622.4088,1623.1593,300.0
2020-09-23 15:10:00,1645.33,1646.87,1645.33,1646.87,300.0,1624.7986,1626.3194,1624.7986,1626.3194,300.0
2020-09-23 15:15:00,1642.27,1646.18,1640.44,1644.52,2326.0,1621.7768,1625.638,1619.9696,1623.9987,2326.0
2020-09-23 15:20:00,1643.15,1647.44,1642.21,1647.44,2200.0,1622.6458,1626.8823,1621.7175,1626.8823,2200.0
2020-09-23 15:25:00,1645.0,1650.55,1644.23,1650.55,1500.0,1624.4727,1629.9535,1623.7123,1629.9535,1500.0
2020-09-23 15:30:00,1651.28,1651.3,1648.06,1648.06,757.0,1630.6744,1630.6941,1627.4945,1627.4945,757.0
2020-09-23 15:35:00,1649.48,1649.99,1647.86,1649.59,1282.0,1628.8968,1629.4005,1627.297,1629.0054,1282.0
2020-09-23 15:40:00,1648.64,1654.24,1648.64,1654.24,900.0,1628.0673,1633.5974,1628.0673,1633.5974,900.0
2020-09-23 15:45:00,1651.76,1651.76,1642.33,1642.33,3500.0,1631.1484,1631.1484,1621.836,1621.836,3500.0
2020-09-23 15:50:00,1642.22,1643.64,1638.13,1643.64,2000.0,1621.7274,1623.1297,1617.6885,1623.1297,2000.0
2020-09-23 15:55:00,1641.6,1641.6,1633.74,1639.37,8690.0,1621.1152,1621.1152,1613.3532,1618.913,8690.0
2020-09-24 09:30:00,1617.28,1635.98,1601.01,1606.97,7339.0,1597.0986,1615.5653,1581.0317,1586.9173,7339.0
2020-09-24 09:35:00,1613.83,1620.33,1612.5,1615.99,2454.0,1593.6917,1600.1106,1592.3783,1595.8247,2454.0
2020-09-24 09:40:00,1613.04,1625.0,1610.01,1616.25,3170.0,1592.9115,1604.7223,1589.9194,1596.0815,3170.0
2020-09-24 09:45:00,1618.1,1622.08,1616.24,1622.08,1100.0,1597.9084,1601.8387,1596.0716,1601.8387,1100.0
2020-09-24 09:50:00,1624.13,1624.14,1618.59,1620.04,3105.0,1603.8632,1603.873,1598.3923,1599.8242,3105.0
2020-09-24 09:55:00,1622.54,1622.54,1610.0,1612.94,1200.0,1602.293,1602.293,1589.9095,1592.8128,1200.0
2020-09-24 10:00:00,1612.77,1628.96,1604.99,1620.94,3010.0,1592.6449,1608.6329,1584.962,1600.713,3010.0
2020-09-24 10:05:00,1631.99,1631.99,1625.92,1629.53,2874.0,1611.6251,1611.6251,1605.6308,1609.1958,2874.0
2020-09-24 10:10:00,1626.62,1626.62,1620.97,1620.97,1300.0,1606.3221,1606.3221,1600.7426,1600.7426,1300.0
2020-09-24 10:15:00,1624.57,1625.68,1624.56,1625.67,400.0,1604.2977,1605.3938,1604.2878,1605.3839,400.0
2020-09-24 10:20:00,1626.21,1626.22,1620.73,1620.73,400.0,1605.9172,1605.9271,1600.5056,1600.5056,400.0
2020-09-24 10:25:00,1618.97,1619.5,1615.04,1615.04,700.0,1598.7675,1599.2909,1594.8866,1594.8866,700.0
2020-09-24 10:30:00,1611.0,1613.98,1608.75,1613.34,700.0,1590.897,1593.8398,1588.6751,1593.2078,700.0
2020-09-24 10:35:00,1613.3,1615.02,1608.24,1610.0,4884.0,1593.1683,1594.8668,1588.1714,1589.9095,4884.0
2020-09-24 10:40:00,1609.39,1613.17,1608.4,1610.05,4400.0,1589.3071,1593.0399,1588.3294,1589.9589,4400.0
2020-09-24 10:45:00,1618.0,1620.16,1618.0,1619.43,701.0,1597.8096,1599.9427,1597.8096,1599.2218,701.0
2020-09-24 10:50:00,1617.08,1624.39,1616.45,1624.39,800.0,1596.9011,1604.1199,1596.279,1604.1199,800.0
2020-09-24 10:55:00,1625.05,1625.05,1622.5,1622.5,400.0,1604.7717,1604.7717,1602.2535,1602.2535,400.0
2020-09-24 11:00:00,1620.8,1621.79,1620.8,1621.21,400.0,1600.5747,1601.5524,1600.5747,1600.9796,400.0
2020-09-24 11:05:00,1620.8,1620.9,1618.25,1618.25,600.0,1600.5747,1600.6735,1598.0565,1598.0565,600.0
2020-09-24 11:10:00,1619.52,1623.49,1619.52,1620.91,600.0,1599.3107,1603.2311,1599.3107,1600.6833,600.0
2020-09-24 11:15:00,1626.17,1626.17,1625.88,1625.88,250.0,1605.8777,1605.8777,1605.5913,1605.5913,250.0
2020-09-24 11:20:00,1628.43,1628.43,1628.42,1628.43,100.0,1608.1095,1608.1095,1608.0996,1608.1095,100.0
2020-09-24 11:25:00,1631.86,1634.33,1630.12,1634.33,400.0,1611.4967,1613.9359,1609.7784,1613.9359,400.0
2020-09-24 11:30:00,1633.39,1636.28,1633.38,1634.85,1700.0,1613.0076,1615.8615,1612.9977,1614.4494,1700.0
2020-09-24 11:35:00,1634.5,1642.39,1634.21,1638.6,700.0,1614.1038,1621.8953,1613.8174,1618.1526,700.0
2020-09-24 11:40:00,1640.4,1644.57,1640.18,1642.74,1000.0,1619.9301,1624.0481,1619.7129,1622.2409,1000.0
2020-09-24 11:45:00,1632.74,1634.09,1632.74,1634.09,300.0,1612.3657,1613.6989,1612.3657,1613.6989,300.0
2020-09-24 11:50:00,1634.21,1637.01,1634.21,1636.12,300.0,1613.8174,1616.5824,1613.8174,1615.7035,300.0
2020-09-24 11:55:00,1636.26,1639.14,1634.53,1637.1,609.0,1615.8418,1618.6858,1614.1334,1616.6713,609.0
2020-09-24 12:00:00,1640.56,1650.29,1640.39,1648.68,3261.0,1620.0881,1629.6967,1619.9203,1628.1068,3261.0
2020-09-24 12:05:00,1649.07,1652.04,1649.06,1652.03,400.0,1628.4919,1631.4249,1628.4821,1631.415,400.0
2020-09-24 12:10:00,1652.34,1654.47,1649.43,1649.44,750.0,1631.7211,1633.8246,1628.8474,1628.8573,750.0
2020-09-24 12:15:00,1649.13,1652.48,1649.13,1649.49,600.0,1628.5512,1631.8594,1628.5512,1628.9067,600.0
2020-09-24 12:20:00,1649.72,1651.94,1646.9,1646.91,500.0,1629.1338,1631.3261,1626.349,1626.3589,500.0
2020-09-24 12:25:00,1650.38,1651.32,1650.09,1650.56,2574.0,1629.7856,1630.7139,1629.4992,1629.9633,2574.0
2020-09-24 12:30:00,1648.87,1649.5,1648.26,1648.26,300.0,1628.2944,1628.9166,1627.692,1627.692,300.0
2020-09-24 12:35:00,1648.49,1650.02,1648.48,1650.02,1451.0,1627.9192,1629.4301,1627.9093,1629.4301,1451.0
2020-09-24 12:40:00,1649.61,1654.38,1649.43,1654.38,1220.0,1629.0252,1633.7357,1628.8474,1633.7357,1220.0
2020-09-24 12:45:00,1654.77,1655.01,1652.96,1655.0,900.0,1634.1208,1634.3578,1632.3334,1634.3479,900.0
2020-09-24 12:50:00,1656.75,1658.07,1652.14,1652.14,1404.0,1636.0761,1637.3796,1631.5236,1631.5236,1404.0
2020-09-24 12:55:00,1653.34,1658.03,1653.33,1658.03,650.0,1632.7087,1637.3401,1632.6988,1637.3401,650.0
2020-09-24 13:00:00,1659.0,1660.59,1658.37,1660.59,2200.0,1638.298,1639.8682,1637.6759,1639.8682,2200.0
2020-09-24 13:05:00,1660.0,1663.22,1660.0,1663.22,1448.0,1639.2855,1642.4654,1639.2855,1642.4654,1448.0
2020-09-24 13:10:00,1667.77,1668.87,1664.4,1668.45,2229.0,1646.9586,1648.0449,1643.6306,1647.6301,2229.0
2020-09-24 13:15:00,1669.63,1673.84,1667.17,1667.73,2800.0,1648.7954,1652.9528,1646.3661,1646.9191,2800.0
2020-09-24 13:20:00,1668.0,1670.92,1667.66,1669.66,1400.0,1647.1857,1650.0693,1646.85,1648.825,1400.0
2020-09-24 13:25:00,1668.97,1672.8,1668.03,1671.14,500.0,1648.1436,1651.9258,1647.2153,1650.2865,500.0
2020-09-24 13:30:00,1670.79,1672.8,1670.77,1672.08,1218.0,1649.9409,1651.9258,1649.9212,1651.2148,1218.0
2020-09-24 13:35:00,1669.75,1670.85,1668.44,1670.84,3500.0,1648.9139,1650.0002,1647.6202,1649.9903,3500.0
2020-09-24 13:40:00,1670.2,1670.21,1666.75,1666.76,1121.0,1649.3583,1649.3681,1645.9513,1645.9612,1121.0
2020-09-24 13:45:00,1668.51,1678.98,1668.51,1678.06,3200.0,1647.6894,1658.0287,1647.6894,1657.1202,3200.0
2020-09-24 13:50:00,1678.08,1679.61,1674.63,1678.8,10842.0,1657.1399,1658.6508,1653.733,1657.8509,10842.0
2020-09-24 13:55:00,1678.08,1680.35,1673.6,1673.6,9318.0,1657.1399,1659.3816,1652.7158,1652.7158,9318.0
2020-09-24 14:00:00,1671.29,1671.29,1667.49,1670.17,1600.0,1650.4347,1650.4347,1646.6821,1649.3286,1600.0
2020-09-24 14:05:00,1669.69,1669.69,1668.76,1669.69,700.0,1648.8546,1648.8546,1647.9362,1648.8546,700.0
2020-09-24 14:10:00,1672.76,1672.81,1670.06,1671.43,600.0,1651.8863,1651.9357,1649.22,1650.5729,600.0
2020-09-24 14:15:00,1670.79,1671.55,1667.22,1667.22,1588.0,1649.9409,1650.6914,1646.4155,1646.4155,1588.0
2020-09-24 14:20:00,1667.28,1667.28,1664.51,1666.18,1311.0,1646.4747,1646.4747,1643.7393,1645.3884,1311.0
2020-09-24 14:25:00,1665.05,1669.2,1664.99,1667.0,2444.0,1644.2725,1648.3707,1644.2133,1646.1982,2444.0
2020-09-24 14:30:00,1667.46,1671.64,1667.45,1670.08,950.0,1646.6525,1650.7803,1646.6426,1649.2398,950.0
2020-09-24 14:35:00,1668.02,1670.05,1668.0,1669.86,1460.0,1647.2055,1649.2101,1647.1857,1649.0225,1460.0
2020-09-24 14:40:00,1670.28,1672.0,1670.27,1672.0,200.0,1649.4373,1651.1358,1649.4274,1651.1358,200.0
2020-09-24 14:45:00,1670.83,1671.26,1670.0,1670.78,3082.0,1649.9804,1650.405,1649.1608,1649.931,3082.0
2020-09-24 14:50:00,1669.0,1678.53,1665.48,1677.0,6527.0,1648.1732,1657.5843,1644.6972,1656.0734,6527.0
2020-09-24 14:55:00,1677.0,1679.49,1669.08,1669.12,9628.0,1656.0734,1658.5323,1648.2522,1648.2917,9628.0
2020-09-24 15:00:00,1664.74,1666.28,1659.88,1660.08,3546.0,1643.9664,1645.4872,1639.167,1639.3645,3546.0
2020-09-24 15:05:00,1659.08,1660.68,1652.54,1659.02,1492.0,1638.377,1639.9571,1631.9186,1638.3178,1492.0
2020-09-24 15:10:00,1655.72,1658.09,1655.28,1657.06,2350.0,1635.059,1637.3994,1634.6244,1636.3822,2350.0
2020-09-24 15:15:00,1655.86,1656.99,1650.86,1650.86,900.0,1635.1972,1636.3131,1630.2596,1630.2596,900.0
2020-09-24 15:20:00,1650.6,1651.8,1644.42,1648.17,2229.0,1630.0028,1631.1879,1623.9,1627.6032,2229.0
2020-09-24 15:25:00,1648.64,1648.64,1642.91,1642.98,1935.0,1628.0673,1628.0673,1622.4088,1622.4779,1935.0
2020-09-24 15:30:00,1643.0,1645.74,1642.9,1645.73,1493.0,1622.4977,1625.2035,1622.3989,1625.1936,1493.0
2020-09-24 15:35:00,1645.58,1648.34,1643.12,1648.34,2085.0,1625.0455,1627.771,1622.6162,1627.771,2085.0
2020-09-24 15:40:00,1647.08,1648.62,1645.01,1645.01,2032.0,1626.5268,1628.0476,1624.4826,1624.4826,2032.0
2020-09-24 15:45:00,1646.07,1650.8,1646.07,1648.28,1000.0,1625.5294,1630.2003,1625.5294,1627.7118,1000.0
2020-09-24 15:50:00,1644.9,1649.0,1644.9,1648.2,2112.0,1624.374,1628.4228,1624.374,1627.6328,2112.0
2020-09-24 15:55:00,1650.94,1651.37,1648.35,1649.06,5204.0,1630.3386,1630.7632,1627.7809,1628.4821,5204.0
2020-09-25 09:30:00,1635.0,1639.93,1626.5,1636.24,8886.0,1614.5975,1619.466,1606.2036,1615.822,8886.0
2020-09-25 09:35:00,1635.42,1636.47,1623.5,1624.14,5800.0,1615.0123,1616.0492,1603.241,1603.873,5800.0
2020-09-25 09:40:00,1624.0,1634.98,1624.0,1624.0,1000.0,1603.7348,1614.5778,1603.7348,1603.7348,1000.0
2020-09-25 09:45:00,1622.01,1622.53,1612.0,1619.21,4300.0,1601.7696,1602.2831,1591.8845,1599.0045,4300.0
2020-09-25 09:50:00,1619.59,1624.61,1616.77,1621.8,2558.0,1599.3798,1604.3372,1596.595,1601.5622,2558.0
2020-09-25 09:55:00,1626.8,1635.4,1621.92,1631.0,7900.0,1606.4998,1614.9925,1601.6807,1610.6474,7900.0
2020-09-25 10:00:00,1633.3,1633.31,1629.95,1629.95,1311.0,1612.9187,1612.9286,1609.6105,1609.6105,1311.0
2020-09-25 10:05:00,1629.02,1629.13,1625.1,1625.1,1190.0,1608.6921,1608.8008,1604.821,1604.821,1190.0
2020-09-25 10:10:00,1624.81,1624.81,1620.65,1624.01,900.0,1604.5347,1604.5347,1600.4266,1603.7447,900.0
2020-09-25 10:15:00,1624.15,1634.55,1624.15,1632.05,9804.0,1603.8829,1614.1531,1603.8829,1611.6843,9804.0
2020-09-25 10:20:00,1631.48,1640.0,1631.14,1640.0,3800.0,1611.1214,1619.5351,1610.7857,1619.5351,3800.0
2020-09-25 10:25:00,1637.71,1639.98,1633.77,1639.98,2000.0,1617.2737,1619.5154,1613.3829,1619.5154,2000.0
2020-09-25 10:30:00,1638.1,1641.06,1638.1,1641.05,438.0,1617.6588,1620.5819,1617.6588,1620.572,438.0
2020-09-25 10:35:00,1642.15,1642.7,1637.41,1638.47,1400.0,1621.6583,1622.2014,1616.9774,1618.0242,1400.0
2020-09-25 10:40:00,1641.22,1643.87,1640.38,1640.38,400.0,1620.7399,1623.3568,1619.9104,1619.9104,400.0
2020-09-25 10:45:00,1645.07,1648.64,1645.06,1646.0,400.0,1624.5419,1628.0673,1624.532,1625.4602,400.0
2020-09-25 10:50:00,1638.96,1645.75,1638.96,1644.86,700.0,1618.5081,1625.2134,1618.5081,1624.3345,700.0
2020-09-25 10:55:00,1646.17,1647.1,1644.34,1647.1,1746.0,1625.6281,1626.5465,1623.821,1626.5465,1746.0
2020-09-25 11:00:00,1647.11,1647.69,1644.21,1645.57,1612.0,1626.5564,1627.1292,1623.6926,1625.0356,1612.0
2020-09-25 11:05:00,1642.83,1645.59,1642.83,1643.28,2600.0,1622.3298,1625.0554,1622.3298,1622.7742,2600.0
2020-09-25 11:10:00,1642.84,1642.85,1639.96,1641.0,1303.0,1622.3397,1622.3496,1619.4956,1620.5226,1303.0
2020-09-25 11:15:00,1641.15,1645.42,1638.77,1638.77,1800.0,1620.6708,1624.8875,1618.3205,1618.3205,1800.0
2020-09-25 11:20:00,1640.34,1640.36,1638.29,1639.0,800.0,1619.8709,1619.8906,1617.8465,1618.5476,800.0
2020-09-25 11:25:00,1639.11,1645.25,1639.11,1645.25,1300.0,1618.6562,1624.7196,1618.6562,1624.7196,1300.0
2020-09-25 11:30:00,1644.94,1646.55,1644.94,1645.48,500.0,1624.4135,1626.0034,1624.4135,1624.9467,500.0
2020-09-25 11:35:00,1647.51,1648.7,1644.28,1646.06,800.0,1626.9514,1628.1266,1623.7617,1625.5195,800.0
2020-09-25 11:40:00,1643.54,1644.51,1641.6,1641.6,400.0,1623.0309,1623.9888,1621.1152,1621.1152,400.0
2020-09-25 11:45:00,1639.15,1639.15,1635.11,1635.11,500.0,1618.6957,1618.6957,1614.7061,1614.7061,500.0
2020-09-25 11:50:00,1635.63,1641.49,1635.63,1641.49,1282.0,1615.2196,1621.0065,1615.2196,1621.0065,1282.0
2020-09-25 11:55:00,1639.76,1639.76,1636.61,1638.63,300.0,1619.2981,1619.2981,1616.1874,1618.1822,300.0
2020-09-25 12:00:00,1640.04,1640.04,1640.03,1640.04,100.0,1619.5746,1619.5746,1619.5647,1619.5746,100.0
2020-09-25 12:05:00,1643.91,1645.84,1643.91,1645.61,300.0,1623.3963,1625.3022,1623.3963,1625.0751,300.0
2020-09-25 12:10:00,1645.21,1646.47,1644.63,1644.63,1390.0,1624.6801,1625.9244,1624.1073,1624.1073,1390.0
2020-09-25 12:15:00,1642.67,1642.67,1642.66,1642.67,100.0,1622.1718,1622.1718,1622.1619,1622.1718,100.0
2020-09-25 12:20:00,1638.69,1640.82,1637.35,1640.2,1000.0,1618.2415,1620.3449,1616.9182,1619.7326,1000.0
2020-09-25 12:25:00,1638.49,1640.86,1638.49,1640.85,435.0,1618.044,1620.3844,1618.044,1620.3745,435.0
2020-09-25 12:30:00,1641.83,1643.71,1641.83,1643.71,300.0,1621.3423,1623.1988,1621.3423,1623.1988,300.0
2020-09-25 12:35:00,1644.17,1646.88,1644.17,1646.42,1100.0,1623.6531,1626.3293,1623.6531,1625.875,1100.0
2020-09-25 12:40:00,1642.51,1643.11,1639.87,1640.67,600.0,1622.0138,1622.6063,1619.4067,1620.1968,600.0
2020-09-25 12:45:00,1640.82,1644.07,1640.81,1644.06,498.0,1620.3449,1623.5543,1620.335,1623.5445,498.0
2020-09-25 12:50:00,1645.05,1645.05,1643.0,1643.0,500.0,1624.5221,1624.5221,1622.4977,1622.4977,500.0
2020-09-25 12:55:00,1643.12,1643.33,1643.12,1643.32,200.0,1622.6162,1622.8236,1622.6162,1622.8137,200.0
2020-09-25 13:00:00,1643.49,1643.49,1643.49,1643.49,100.0,1622.9816,1622.9816,1622.9816,1622.9816,100.0
2020-09-25 13:05:00,1644.21,1646.49,1644.21,1645.17,1340.0,1623.6926,1625.9441,1623.6926,1624.6406,1340.0
2020-09-25 13:10:00,1644.3,1644.3,1642.8,1643.46,917.0,1623.7815,1623.7815,1622.3002,1622.9519,917.0
2020-09-25 13:15:00,1645.57,1645.59,1636.8,1636.81,1226.0,1625.0356,1625.0554,1616.375,1616.3849,1226.0
2020-09-25 13:20:00,1636.8,1642.6,1636.8,1640.11,1462.0,1616.375,1622.1027,1616.375,1619.6437,1462.0
2020-09-25 13:25:00,1639.05,1639.67,1639.04,1639.52,700.0,1618.597,1619.2092,1618.5871,1619.0611,700.0
2020-09-25 13:30:00,1641.53,1641.54,1641.53,1641.53,400.0,1621.046,1621.0559,1621.046,1621.046,400.0
2020-09-25 13:35:00,1643.97,1643.98,1639.26,1639.26,400.0,1623.4556,1623.4655,1618.8044,1618.8044,400.0
2020-09-25 13:40:00,1640.54,1641.2,1639.52,1641.19,1278.0,1620.0684,1620.7201,1619.0611,1620.7103,1278.0
2020-09-25 13:45:00,1640.88,1642.99,1640.84,1642.99,500.0,1620.4041,1622.4878,1620.3646,1622.4878,500.0
2020-09-25 13:50:00,1644.38,1645.49,1643.01,1645.01,1600.0,1623.8605,1624.9566,1622.5076,1624.4826,1600.0
2020-09-25 13:55:00,1644.85,1646.43,1644.84,1645.15,500.0,1624.3246,1625.8849,1624.3147,1624.6209,500.0
2020-09-25 14:00:00,1646.19,1646.21,1645.96,1645.96,500.0,1625.6479,1625.6676,1625.4207,1625.4207,500.0
2020-09-25 14:05:00,1649.76,1650.0,1647.01,1648.07,1000.0,1629.1733,1629.4103,1626.4576,1627.5044,1000.0
2020-09-25 14:10:00,1647.88,1647.88,1645.96,1645.96,300.0,1627.3168,1627.3168,1625.4207,1625.4207,300.0
2020-09-25 14:15:00,1647.84,1649.85,1647.48,1649.85,800.0,1627.2773,1629.2622,1626.9218,1629.2622,800.0
2020-09-25 14:20:00,1647.65,1647.65,1647.65,1647.65,116.0,1627.0897,1627.0897,1627.0897,1627.0897,116.0
2020-09-25 14:25:00,1648.56,1649.71,1648.52,1649.5,700.0,1627.9883,1629.124,1627.9488,1628.9166,700.0
2020-09-25 14:30:00,1647.77,1650.73,1647.77,1649.37,818.0,1627.2082,1630.1312,1627.2082,1628.7882,818.0
2020-09-25 14:35:00,1648.77,1651.61,1648.76,1651.61,1600.0,1628.1957,1631.0002,1628.1858,1631.0002,1600.0
2020-09-25 14:40:00,1650.34,1651.61,1643.45,1643.45,1300.0,1629.7461,1631.0002,1622.9421,1622.9421,1300.0
2020-09-25 14:45:00,1648.1,1650.23,1648.1,1650.0,2200.0,1627.534,1629.6375,1627.534,1629.4103,2200.0
2020-09-25 14:50:00,1650.07,1651.48,1650.06,1651.48,600.0,1629.4795,1630.8719,1629.4696,1630.8719,600.0
2020-09-25 14:55:00,1652.03,1652.99,1650.79,1652.99,900.0,1631.415,1632.363,1630.1905,1632.363,900.0
2020-09-25 15:00:00,1652.99,1656.78,1652.99,1654.25,1301.0,1632.363,1636.1057,1632.363,1633.6073,1301.0
2020-09-25 15:05:00,1653.95,1655.49,1650.45,1655.12,1400.0,1633.311,1634.8318,1629.8547,1634.4664,1400.0
2020-09-25 15:10:00,1656.12,1657.41,1655.06,1655.07,2000.0,1635.454,1636.7279,1634.4072,1634.4171,2000.0
2020-09-25 15:15:00,1656.73,1658.24,1656.48,1658.11,700.0,1636.0564,1637.5475,1635.8095,1637.4191,700.0
2020-09-25 15:20:00,1658.4,1658.6,1656.95,1658.6,1002.0,1637.7055,1637.903,1636.2736,1637.903,1002.0
2020-09-25 15:25:00,1656.08,1658.62,1656.08,1658.61,798.0,1635.4145,1637.9228,1635.4145,1637.9129,798.0
2020-09-25 15:30:00,1656.77,1658.0,1656.77,1656.93,600.0,1636.0959,1637.3105,1636.0959,1636.2539,600.0
2020-09-25 15:35:00,1656.61,1658.91,1656.36,1657.05,1625.0,1635.9378,1638.2091,1635.691,1636.3724,1625.0
2020-09-25 15:40:00,1656.96,1657.98,1655.87,1657.82,2000.0,1636.2835,1637.2908,1635.2071,1637.1327,2000.0
2020-09-25 15:45:00,1657.83,1658.22,1655.17,1658.21,2006.0,1637.1426,1637.5278,1634.5158,1637.5179,2006.0
2020-09-25 15:50:00,1657.27,1657.27,1654.78,1656.83,1267.0,1636.5896,1636.5896,1634.1307,1636.1551,1267.0
2020-09-25 15:55:00,1657.95,1660.74,1655.71,1655.92,4755.0,1637.2611,1640.0163,1635.0491,1635.2565,4755.0
2020-09-28 09:30:00,1694.99,1729.25,1671.25,1689.65,12031.0,1673.8389,1707.6714,1650.3952,1668.5656,12031.0
2020-09-28 09:35:00,1699.94,1701.32,1680.02,1684.9,1558.0,1678.7272,1680.0899,1659.0557,1663.8748,1558.0
2020-09-28 09:40:00,1689.94,1690.0,1685.84,1686.91,1191.0,1668.8519,1668.9112,1664.8031,1665.8597,1191.0
2020-09-28 09:45:00,1688.22,1694.58,1685.51,1692.43,1180.0,1667.1534,1673.434,1664.4772,1671.3109,1180.0
2020-09-28 09:50:00,1689.89,1690.0,1689.89,1689.92,300.0,1668.8026,1668.9112,1668.8026,1668.8322,300.0
2020-09-28 09:55:00,1689.77,1689.77,1689.76,1689.77,100.0,1668.6841,1668.6841,1668.6742,1668.6841,100.0
2020-09-28 10:00:00,1688.31,1692.35,1687.14,1690.75,1020.0,1667.2423,1671.2319,1666.0869,1669.6518,1020.0
2020-09-28 10:05:00,1695.3,1697.0,1686.4,1687.13,2501.0,1674.1451,1675.8238,1665.3561,1666.077,2501.0
2020-09-28 10:10:00,1690.21,1694.57,1687.04,1694.56,1630.0,1669.1186,1673.4242,1665.9881,1673.4143,1630.0
2020-09-28 10:15:00,1694.69,1695.05,1690.78,1695.05,1200.0,1673.5427,1673.8982,1669.6815,1673.8982,1200.0
2020-09-28 10:20:00,1699.15,1700.46,1697.5,1697.5,600.0,1677.947,1679.2407,1676.3176,1676.3176,600.0
2020-09-28 10:25:00,1696.22,1699.35,1696.22,1697.47,500.0,1675.0536,1678.1445,1675.0536,1676.288,500.0
2020-09-28 10:30:00,1695.09,1701.81,1695.09,1700.59,600.0,1673.9377,1680.5738,1673.9377,1679.369,600.0
2020-09-28 10:35:00,1701.38,1701.73,1698.98,1699.37,700.0,1680.1492,1680.4948,1677.7791,1678.1643,700.0
2020-09-28 10:40:00,1699.94,1699.94,1699.93,1699.94,100.0,1678.7272,1678.7272,1678.7173,1678.7272,100.0
2020-09-28 10:45:00,1700.5,1700.5,1695.19,1695.32,1000.0,1679.2802,1679.2802,1674.0364,1674.1648,1000.0
2020-09-28 10:50:00,1693.03,1696.39,1692.31,1692.58,900.0,1671.9034,1675.2215,1671.1924,1671.459,900.0
2020-09-28 10:55:00,1694.88,1694.89,1694.64,1694.73,300.0,1673.7303,1673.7402,1673.4933,1673.5822,300.0
2020-09-28 11:00:00,1696.17,1696.18,1693.62,1693.79,600.0,1675.0042,1675.0141,1672.486,1672.6539,600.0
2020-09-28 11:05:00,1692.8,1693.44,1692.49,1693.43,600.0,1671.6762,1672.3083,1671.3701,1672.2984,600.0
2020-09-28 11:10:00,1694.21,1694.22,1691.38,1692.45,700.0,1673.0687,1673.0785,1670.274,1671.3306,700.0
2020-09-28 11:15:00,1692.8,1693.83,1691.73,1693.79,500.0,1671.6762,1672.6934,1670.6196,1672.6539,500.0
2020-09-28 11:20:00,1693.34,1693.35,1687.87,1690.01,1800.0,1672.2095,1672.2194,1666.8078,1668.9211,1800.0
2020-09-28 11:25:00,1694.0,1694.0,1690.25,1690.25,400.0,1672.8613,1672.8613,1669.1581,1669.1581,400.0
2020-09-28 11:30:00,1692.15,1696.66,1692.02,1696.66,2219.0,1671.0344,1675.4881,1670.906,1675.4881,2219.0
2020-09-28 11:35:00,1692.04,1700.04,1691.32,1695.07,4812.0,1670.9257,1678.8259,1670.2147,1673.9179,4812.0
2020-09-28 11:40:00,1694.05,1697.49,1691.8,1693.97,1064.0,1672.9107,1676.3077,1670.6887,1672.8316,1064.0
2020-09-28 11:45:00,1694.09,1694.09,1693.89,1693.95,400.0,1672.9502,1672.9502,1672.7526,1672.8119,400.0
2020-09-28 11:50:00,1692.42,1692.42,1690.9,1690.91,400.0,1671.301,1671.301,1669.8,1669.8098,400.0
2020-09-28 11:55:00,1686.62,1687.51,1686.62,1687.51,200.0,1665.5734,1666.4523,1665.5734,1666.4523,200.0
2020-09-28 12:00:00,1687.87,1688.86,1687.86,1688.86,300.0,1666.8078,1667.7854,1666.7979,1667.7854,300.0
2020-09-28 12:05:00,1687.79,1688.06,1686.35,1686.72,400.0,1666.7288,1666.9954,1665.3067,1665.6721,400.0
2020-09-28 12:10:00,1685.94,1686.7,1685.18,1685.25,812.0,1664.9019,1665.6524,1664.1513,1664.2205,812.0
2020-09-28 12:15:00,1685.97,1685.98,1681.76,1681.76,740.0,1664.9315,1664.9414,1660.774,1660.774,740.0
2020-09-28 12:20:00,1681.8,1682.66,1681.79,1682.44,600.0,1660.8135,1661.6628,1660.8036,1661.4455,600.0
2020-09-28 12:25:00,1681.03,1681.31,1680.0,1681.3,500.0,1660.0531,1660.3296,1659.036,1660.3198,500.0
2020-09-28 12:30:00,1683.2,1684.1,1682.31,1684.1,600.0,1662.196,1663.0848,1661.3171,1663.0848,600.0
2020-09-28 12:35:00,1684.99,1685.04,1683.77,1684.26,1000.0,1663.9637,1664.0131,1662.7589,1663.2428,1000.0
2020-09-28 12:40:00,1685.78,1685.78,1685.29,1685.3,225.0,1664.7438,1664.7438,1664.26,1664.2698,225.0
2020-09-28 12:45:00,1685.58,1685.61,1685.28,1685.29,400.0,1664.5463,1664.576,1664.2501,1664.26,400.0
2020-09-28 12:50:00,1687.45,1690.0,1686.72,1688.04,1845.0,1666.393,1668.9112,1665.6721,1666.9756,1845.0
2020-09-28 12:55:00,1689.0,1689.0,1687.29,1688.63,489.0,1667.9237,1667.9237,1666.235,1667.5583,489.0
2020-09-28 13:00:00,1689.35,1689.48,1688.63,1689.0,400.0,1668.2693,1668.3977,1667.5583,1667.9237,400.0
2020-09-28 13:05:00,1688.63,1688.64,1680.0,1686.12,1237.0,1667.5583,1667.5682,1659.036,1665.0796,1237.0
2020-09-28 13:10:00,1687.05,1687.05,1684.1,1684.1,800.0,1665.998,1665.998,1663.0848,1663.0848,800.0
2020-09-28 13:15:00,1690.0,1691.26,1689.47,1691.02,500.0,1668.9112,1670.1555,1668.3878,1669.9185,500.0
2020-09-28 13:20:00,1693.47,1697.83,1693.47,1697.82,200.0,1672.3379,1676.6435,1672.3379,1676.6336,200.0
2020-09-28 13:25:00,1697.65,1697.65,1689.47,1689.47,1139.0,1676.4657,1676.4657,1668.3878,1668.3878,1139.0
2020-09-28 13:30:00,1696.88,1696.88,1691.0,1693.0,1913.0,1675.7053,1675.7053,1669.8987,1671.8738,1913.0
2020-09-28 13:35:00,1693.0,1694.62,1692.75,1694.61,800.0,1671.8738,1673.4735,1671.6269,1673.4637,800.0
2020-09-28 13:40:00,1693.0,1693.0,1689.52,1689.66,1700.0,1671.8738,1671.8738,1668.4372,1668.5754,1700.0
2020-09-28 13:45:00,1689.57,1690.0,1689.57,1690.0,400.0,1668.4866,1668.9112,1668.4866,1668.9112,400.0
2020-09-28 13:50:00,1692.41,1694.05,1691.95,1693.93,1200.0,1671.2911,1672.9107,1670.8369,1672.7921,1200.0
2020-09-28 13:55:00,1693.04,1696.62,1693.03,1696.62,500.0,1671.9133,1675.4486,1671.9034,1675.4486,500.0
2020-09-28 14:00:00,1695.87,1695.87,1695.11,1695.12,300.0,1674.7079,1674.7079,1673.9574,1673.9673,300.0
2020-09-28 14:05:00,1696.17,1696.17,1695.04,1695.04,200.0,1675.0042,1675.0042,1673.8883,1673.8883,200.0
2020-09-28 14:10:00,1698.12,1699.2,1697.1,1698.11,1100.0,1676.9299,1677.9964,1675.9226,1676.92,1100.0
2020-09-28 14:15:00,1699.24,1701.5,1698.75,1698.76,1789.0,1678.0359,1680.2677,1677.552,1677.5619,1789.0
2020-09-28 14:20:00,1697.81,1697.82,1697.81,1697.81,100.0,1676.6237,1676.6336,1676.6237,1676.6237,100.0
2020-09-28 14:25:00,1695.67,1696.02,1695.67,1696.02,200.0,1674.5104,1674.8561,1674.5104,1674.8561,200.0
2020-09-28 14:30:00,1696.65,1700.86,1696.65,1698.5,500.0,1675.4782,1679.6357,1675.4782,1677.3051,500.0
2020-09-28 14:35:00,1698.64,1700.23,1697.89,1700.22,747.0,1677.4434,1679.0135,1676.7027,1679.0037,747.0
2020-09-28 14:40:00,1700.5,1704.77,1699.05,1704.77,800.0,1679.2802,1683.4969,1677.8483,1683.4969,800.0
2020-09-28 14:45:00,1703.02,1703.02,1700.66,1702.24,1322.0,1681.7687,1681.7687,1679.4382,1680.9985,1322.0
2020-09-28 14:50:00,1702.99,1703.59,1699.34,1700.98,2000.0,1681.7391,1682.3316,1678.1346,1679.7542,2000.0
2020-09-28 14:55:00,1701.31,1702.57,1701.3,1702.56,200.0,1680.0801,1681.3243,1680.0702,1681.3145,200.0
2020-09-28 15:00:00,1703.48,1703.49,1701.96,1702.04,500.0,1682.223,1682.2329,1680.7219,1680.8009,500.0
2020-09-28 15:05:00,1700.03,1700.27,1697.78,1700.27,300.0,1678.816,1679.053,1676.5941,1679.053,300.0
2020-09-28 15:10:00,1700.22,1700.23,1697.54,1699.05,1010.0,1679.0037,1679.0135,1676.3571,1677.8483,1010.0
2020-09-28 15:15:00,1699.34,1702.37,1699.33,1700.66,800.0,1678.1346,1681.1268,1678.1248,1679.4382,800.0
2020-09-28 15:20:00,1700.89,1700.89,1700.42,1700.49,400.0,1679.6653,1679.6653,1679.2012,1679.2703,400.0
2020-09-28 15:25:00,1702.0,1703.37,1701.46,1702.36,1797.0,1680.7614,1682.1143,1680.2282,1681.117,1797.0
2020-09-28 15:30:00,1702.89,1702.9,1697.52,1697.52,3529.0,1681.6403,1681.6502,1676.3373,1676.3373,3529.0
2020-09-28 15:35:00,1699.39,1700.0,1697.74,1698.89,2000.0,1678.184,1678.7864,1676.5546,1677.6903,2000.0
2020-09-28 15:40:00,1699.62,1703.01,1699.62,1702.1,2897.0,1678.4111,1681.7588,1678.4111,1680.8602,2897.0
2020-09-28 15:45:00,1700.76,1702.66,1700.13,1700.87,3443.0,1679.5369,1681.4132,1678.9148,1679.6455,3443.0
2020-09-28 15:50:00,1698.96,1705.41,1698.96,1703.39,4431.0,1677.7594,1684.1289,1677.7594,1682.1341,4431.0
2020-09-28 15:55:00,1702.85,1702.88,1699.58,1702.88,6800.0,1681.6008,1681.6305,1678.3716,1681.6305,6800.0
2020-09-29 09:30:00,1700.15,1708.94,1691.74,1703.0,4804.0,1678.9345,1687.6148,1670.6295,1681.749,4804.0
2020-09-29 09:35:00,1705.02,1712.27,1704.26,1707.58,1900.0,1683.7438,1690.9033,1682.9932,1686.2718,1900.0
2020-09-29 09:40:00,1706.49,1706.49,1690.12,1690.12,1300.0,1685.1954,1685.1954,1669.0297,1669.0297,1300.0
2020-09-29 09:45:00,1695.84,1695.84,1694.07,1694.38,568.0,1674.6783,1674.6783,1672.9304,1673.2365,568.0
2020-09-29 09:50:00,1690.08,1693.49,1689.02,1689.36,812.0,1668.9902,1672.3576,1667.9434,1668.2792,812.0
2020-09-29 09:55:00,1688.58,1688.58,1674.58,1685.15,2150.0,1667.5089,1667.5089,1653.6836,1664.1217,2150.0
2020-09-29 10:00:00,1687.0,1690.96,1684.99,1690.95,3021.0,1665.9486,1669.8592,1663.9637,1669.8493,3021.0
2020-09-29 10:05:00,1692.25,1693.05,1690.16,1690.17,600.0,1671.1331,1671.9231,1669.0692,1669.0791,600.0
2020-09-29 10:10:00,1695.75,1695.75,1693.15,1693.39,800.0,1674.5894,1674.5894,1672.0219,1672.2589,800.0
2020-09-29 10:15:00,1696.0,1697.58,1695.14,1696.1,1494.0,1674.8363,1676.3966,1673.987,1674.9351,1494.0
2020-09-29 10:20:00,1695.62,1695.62,1695.62,1695.62,100.0,1674.4611,1674.4611,1674.4611,1674.4611,100.0
2020-09-29 10:25:00,1695.0,1696.0,1693.5,1695.83,1039.0,1673.8488,1674.8363,1672.3675,1674.6684,1039.0
2020-09-29 10:30:00,1695.83,1695.83,1688.76,1688.76,1400.0,1674.6684,1674.6684,1667.6867,1667.6867,1400.0
2020-09-29 10:35:00,1686.37,1687.24,1680.87,1681.34,2376.0,1665.3265,1666.1856,1659.8951,1660.3593,2376.0
2020-09-29 10:40:00,1680.02,1680.02,1676.91,1679.7,806.0,1659.0557,1659.0557,1655.9845,1658.7397,806.0
2020-09-29 10:45:00,1679.24,1680.0,1677.89,1680.0,597.0,1658.2855,1659.036,1656.9523,1659.036,597.0
2020-09-29 10:50:00,1681.15,1682.62,1677.06,1677.07,700.0,1660.1716,1661.6233,1656.1327,1656.1425,700.0
2020-09-29 10:55:00,1678.47,1678.47,1674.31,1675.99,1513.0,1657.5251,1657.5251,1653.417,1655.076,1513.0
2020-09-29 11:00:00,1673.77,1676.0,1672.73,1676.0,1343.0,1652.8837,1655.0859,1651.8567,1655.0859,1343.0
2020-09-29 11:05:00,1675.67,1680.0,1675.55,1676.96,1300.0,1654.76,1659.036,1654.6415,1656.0339,1300.0
2020-09-29 11:10:00,1680.0,1684.62,1680.0,1682.43,730.0,1659.036,1663.5983,1659.036,1661.4357,730.0
2020-09-29 11:15:00,1683.18,1683.77,1683.18,1683.77,300.0,1662.1763,1662.7589,1662.1763,1662.7589,300.0
2020-09-29 11:20:00,1687.14,1687.63,1687.13,1687.63,500.0,1666.0869,1666.5708,1666.077,1666.5708,500.0
2020-09-29 11:25:00,1686.45,1687.83,1686.45,1687.28,800.0,1665.4055,1666.7683,1665.4055,1666.2251,800.0
2020-09-29 11:30:00,1687.25,1687.45,1685.43,1685.44,500.0,1666.1955,1666.393,1664.3982,1664.4081,500.0
2020-09-29 11:35:00,1686.0,1688.71,1686.0,1688.71,700.0,1664.9611,1667.6373,1664.9611,1667.6373,700.0
2020-09-29 11:40:00,1687.43,1687.44,1683.6,1684.95,900.0,1666.3733,1666.3831,1662.5911,1663.9242,900.0
2020-09-29 11:45:00,1685.63,1687.42,1679.67,1681.0,2340.0,1664.5957,1666.3634,1658.7101,1660.0235,2340.0
2020-09-29 11:50:00,1684.38,1684.38,1681.48,1682.98,712.0,1663.3613,1663.3613,1660.4975,1661.9788,712.0
2020-09-29 11:55:00,1681.0,1681.09,1680.99,1681.09,300.0,1660.0235,1660.1124,1660.0136,1660.1124,300.0
2020-09-29 12:00:00,1679.99,1679.99,1679.98,1679.99,100.0,1659.0261,1659.0261,1659.0162,1659.0261,100.0
2020-09-29 12:05:00,1680.34,1681.79,1678.63,1679.47,910.0,1659.3717,1660.8036,1657.6831,1658.5126,910.0
2020-09-29 12:10:00,1678.69,1679.8,1678.69,1679.5,941.0,1657.7423,1658.8385,1657.7423,1658.5422,941.0
2020-09-29 12:15:00,1678.43,1679.36,1678.42,1679.36,800.0,1657.4856,1658.404,1657.4757,1658.404,800.0
2020-09-29 12:20:00,1679.45,1679.45,1678.0,1678.0,509.0,1658.4928,1658.4928,1657.0609,1657.0609,509.0
2020-09-29 12:25:00,1678.0,1678.0,1678.0,1678.0,0.0,1657.0609,1657.0609,1657.0609,1657.0609,0.0
2020-09-29 12:30:00,1678.54,1680.23,1678.53,1679.38,600.0,1657.5942,1659.2631,1657.5843,1658.4237,600.0
2020-09-29 12:35:00,1680.53,1683.15,1678.0,1683.15,800.0,1659.5594,1662.1467,1657.0609,1662.1467,800.0
2020-09-29 12:40:00,1679.31,1680.86,1679.21,1679.22,709.0,1658.3546,1659.8852,1658.2558,1658.2657,709.0
2020-09-29 12:45:00,1678.38,1679.02,1678.38,1679.01,500.0,1657.4362,1658.0682,1657.4362,1658.0583,500.0
2020-09-29 12:50:00,1679.12,1679.12,1679.12,1679.12,100.0,1658.167,1658.167,1658.167,1658.167,100.0
2020-09-29 12:55:00,1680.0,1681.54,1679.0,1679.61,1104.0,1659.036,1660.5568,1658.0485,1658.6508,1104.0
2020-09-29 13:00:00,1679.06,1679.06,1675.16,1675.16,600.0,1658.1077,1658.1077,1654.2564,1654.2564,600.0
2020-09-29 13:05:00,1674.0,1675.97,1670.99,1670.99,1400.0,1653.1108,1655.0563,1650.1384,1650.1384,1400.0
2020-09-29 13:10:00,1672.33,1674.0,1672.01,1672.01,710.0,1651.4617,1653.1108,1651.1457,1651.1457,710.0
2020-09-29 13:15:00,1671.85,1677.05,1671.85,1677.05,2312.0,1650.9877,1656.1228,1650.9877,1656.1228,2312.0
2020-09-29 13:20:00,1677.17,1681.22,1677.16,1678.65,1139.0,1656.2413,1660.2408,1656.2314,1657.7028,1139.0
2020-09-29 13:25:00,1678.65,1679.61,1678.6,1679.61,875.0,1657.7028,1658.6508,1657.6534,1658.6508,875.0
2020-09-29 13:30:00,1680.39,1680.4,1676.62,1676.62,300.0,1659.4211,1659.431,1655.6982,1655.6982,300.0
2020-09-29 13:35:00,1677.0,1677.0,1676.44,1676.8,300.0,1656.0734,1656.0734,1655.5204,1655.8759,300.0
2020-09-29 13:40:00,1676.8,1677.42,1676.47,1676.79,1000.0,1655.8759,1656.4882,1655.55,1655.866,1000.0
2020-09-29 13:45:00,1677.18,1678.69,1677.18,1678.68,200.0,1656.2512,1657.7423,1656.2512,1657.7324,200.0
2020-09-29 13:50:00,1679.85,1683.1,1679.54,1681.28,1181.0,1658.8878,1662.0973,1658.5817,1660.3,1181.0
2020-09-29 13:55:00,1680.26,1680.26,1678.56,1678.56,397.0,1659.2927,1659.2927,1657.6139,1657.6139,397.0
2020-09-29 14:00:00,1680.0,1680.0,1678.79,1678.79,300.0,1659.036,1659.036,1657.8411,1657.8411,300.0
2020-09-29 14:05:00,1678.0,1678.06,1675.85,1677.17,500.0,1657.0609,1657.1202,1654.9378,1656.2413,500.0
2020-09-29 14:10:00,1678.43,1678.43,1678.42,1678.43,100.0,1657.4856,1657.4856,1657.4757,1657.4856,100.0
2020-09-29 14:15:00,1677.56,1677.58,1677.14,1677.15,594.0,1656.6264,1656.6462,1656.2117,1656.2215,594.0
2020-09-29 14:20:00,1677.15,1677.15,1677.15,1677.15,0.0,1656.2215,1656.2215,1656.2215,1656.2215,0.0
2020-09-29 14:25:00,1678.51,1680.17,1678.51,1680.15,1288.0,1657.5646,1659.2039,1657.5646,1659.1841,1288.0
2020-09-29 14:30:00,1680.15,1680.15,1680.15,1680.15,0.0,1659.1841,1659.1841,1659.1841,1659.1841,0.0
2020-09-29 14:35:00,1683.84,1684.87,1681.31,1684.7,900.0,1662.8281,1663.8452,1660.3296,1663.6773,900.0
2020-09-29 14:40:00,1681.08,1682.47,1681.08,1682.45,1800.0,1660.1025,1661.4752,1660.1025,1661.4554,1800.0
2020-09-29 14:45:00,1681.55,1681.56,1678.9,1680.67,600.0,1660.5666,1660.5765,1657.9497,1659.6976,600.0
2020-09-29 14:50:00,1680.95,1681.37,1680.9,1681.37,300.0,1659.9741,1660.3889,1659.9247,1660.3889,300.0
2020-09-29 14:55:00,1680.1,1680.1,1677.01,1677.01,500.0,1659.1347,1659.1347,1656.0833,1656.0833,500.0
2020-09-29 15:00:00,1678.4,1680.82,1677.76,1680.82,700.0,1657.4559,1659.8457,1656.8239,1659.8457,700.0
2020-09-29 15:05:00,1681.63,1682.28,1678.9,1678.9,814.0,1660.6456,1661.2875,1657.9497,1657.9497,814.0
2020-09-29 15:10:00,1677.93,1683.55,1677.93,1680.1,1325.0,1656.9918,1662.5417,1656.9918,1659.1347,1325.0
2020-09-29 15:15:00,1680.23,1681.85,1680.06,1680.97,1000.0,1659.2631,1660.8629,1659.0952,1659.9939,1000.0
2020-09-29 15:20:00,1676.29,1677.87,1676.29,1676.47,500.0,1655.3723,1656.9326,1655.3723,1655.55,500.0
2020-09-29 15:25:00,1677.99,1678.0,1674.9,1676.12,1300.0,1657.0511,1657.0609,1653.9996,1655.2044,1300.0
2020-09-29 15:30:00,1675.5,1678.02,1675.5,1676.03,1733.0,1654.5921,1657.0807,1654.5921,1655.1155,1733.0
2020-09-29 15:35:00,1678.13,1678.71,1672.99,1673.0,2000.0,1657.1893,1657.7621,1652.1134,1652.1233,2000.0
2020-09-29 15:40:00,1673.11,1673.98,1671.38,1671.71,1900.0,1652.232,1653.0911,1650.5235,1650.8494,1900.0
2020-09-29 15:45:00,1670.41,1674.02,1670.41,1674.02,1300.0,1649.5656,1653.1306,1649.5656,1653.1306,1300.0
2020-09-29 15:50:00,1675.12,1676.58,1672.23,1675.36,2817.0,1654.2169,1655.6587,1651.3629,1654.4539,2817.0
2020-09-29 15:55:00,1676.37,1676.76,1671.57,1672.2,6220.0,1655.4513,1655.8364,1650.7112,1651.3333,6220.0
2020-09-30 09:30:00,1682.64,1699.95,1678.99,1699.95,3600.0,1661.643,1678.737,1658.0386,1678.737,3600.0
2020-09-30 09:35:00,1696.48,1696.48,1687.2,1688.96,1215.0,1675.3103,1675.3103,1666.1461,1667.8842,1215.0
2020-09-30 09:40:00,1690.6,1691.25,1687.07,1691.25,5607.0,1669.5037,1670.1456,1666.0178,1670.1456,5607.0
2020-09-30 09:45:00,1689.26,1699.39,1687.14,1695.14,6300.0,1668.1804,1678.184,1666.0869,1673.987,6300.0
2020-09-30 09:50:00,1694.5,1702.44,1694.5,1698.7,1509.0,1673.355,1681.196,1673.355,1677.5026,1509.0
2020-09-30 09:55:00,1703.22,1707.86,1702.56,1706.86,1200.0,1681.9662,1686.5483,1681.3145,1685.5608,1200.0
2020-09-30 10:00:00,1706.85,1712.24,1706.85,1712.24,500.0,1685.5509,1690.8737,1685.5509,1690.8737,500.0
2020-09-30 10:05:00,1713.05,1716.32,1712.01,1712.97,3039.0,1691.6736,1694.9028,1690.6465,1691.5946,3039.0
2020-09-30 10:10:00,1713.67,1716.0,1706.0,1711.67,1950.0,1692.2858,1694.5867,1684.7115,1690.3108,1950.0
2020-09-30 10:15:00,1714.05,1715.85,1709.99,1712.73,1200.0,1692.6611,1694.4386,1688.6517,1691.3576,1200.0
2020-09-30 10:20:00,1714.18,1718.92,1712.81,1718.92,1700.0,1692.7895,1697.4703,1691.4366,1697.4703,1700.0
2020-09-30 10:25:00,1720.76,1722.99,1718.35,1719.8,1900.0,1699.2873,1701.4895,1696.9074,1698.3393,1900.0
2020-09-30 10:30:00,1721.67,1722.76,1719.7,1722.76,600.0,1700.186,1701.2624,1698.2406,1701.2624,600.0
2020-09-30 10:35:00,1723.55,1724.35,1721.52,1723.48,1300.0,1702.0425,1702.8325,1700.0379,1701.9734,1300.0
2020-09-30 10:40:00,1724.23,1726.29,1722.26,1722.27,732.0,1702.714,1704.7483,1700.7686,1700.7785,732.0
2020-09-30 10:45:00,1721.65,1724.86,1721.65,1724.85,300.0,1700.1662,1703.3362,1700.1662,1703.3263,300.0
2020-09-30 10:50:00,1720.65,1723.4,1720.33,1722.04,1100.0,1699.1787,1701.8944,1698.8627,1700.5514,1100.0
2020-09-30 10:55:00,1721.7,1722.27,1718.29,1718.29,703.0,1700.2156,1700.7785,1696.8482,1696.8482,703.0
2020-09-30 11:00:00,1719.7,1720.94,1718.62,1719.0,1131.0,1698.2406,1699.4651,1697.1741,1697.5493,1131.0
2020-09-30 11:05:00,1720.03,1720.78,1719.02,1720.78,721.0,1698.5665,1699.3071,1697.5691,1699.3071,721.0
2020-09-30 11:10:00,1720.67,1724.15,1720.67,1724.15,1079.0,1699.1985,1702.635,1699.1985,1702.635,1079.0
2020-09-30 11:15:00,1723.2,1724.58,1721.92,1724.08,3600.0,1701.6969,1703.0597,1700.4329,1702.5659,3600.0
2020-09-30 11:20:00,1724.57,1725.35,1724.2,1724.33,1749.0,1703.0498,1703.8201,1702.6844,1702.8128,1749.0
2020-09-30 11:25:00,1724.72,1726.28,1722.29,1722.46,1002.0,1703.1979,1704.7385,1700.7983,1700.9661,1002.0
2020-09-30 11:30:00,1722.0,1722.67,1721.38,1721.48,1300.0,1700.5119,1701.1735,1699.8996,1699.9984,1300.0
2020-09-30 11:35:00,1722.0,1722.86,1720.71,1721.78,1008.0,1700.5119,1701.3611,1699.238,1700.2946,1008.0
2020-09-30 11:40:00,1721.48,1725.11,1719.52,1725.11,1223.0,1699.9984,1703.5831,1698.0628,1703.5831,1223.0
2020-09-30 11:45:00,1722.05,1726.75,1722.05,1726.75,3155.0,1700.5612,1705.2026,1700.5612,1705.2026,3155.0
2020-09-30 11:50:00,1726.13,1726.87,1725.55,1726.21,2189.0,1704.5903,1705.3211,1704.0176,1704.6693,2189.0
2020-09-30 11:55:00,1726.61,1726.66,1724.01,1724.01,1200.0,1705.0643,1705.1137,1702.4968,1702.4968,1200.0
2020-09-30 12:00:00,1725.66,1727.65,1725.63,1727.65,600.0,1704.1262,1706.0914,1704.0966,1706.0914,600.0
2020-09-30 12:05:00,1727.12,1727.12,1725.81,1726.18,860.0,1705.568,1705.568,1704.2743,1704.6397,860.0
2020-09-30 12:10:00,1727.39,1727.39,1726.17,1726.59,600.0,1705.8346,1705.8346,1704.6298,1705.0446,600.0
2020-09-30 12:15:00,1725.67,1725.67,1723.92,1723.93,400.0,1704.1361,1704.1361,1702.4079,1702.4178,400.0
2020-09-30 12:20:00,1725.75,1725.75,1725.75,1725.75,200.0,1704.2151,1704.2151,1704.2151,1704.2151,200.0
2020-09-30 12:25:00,1727.03,1727.04,1724.49,1724.5,1322.0,1705.4791,1705.489,1702.9708,1702.9807,1322.0
2020-09-30 12:30:00,1724.5,1724.5,1724.5,1724.5,0.0,1702.9807,1702.9807,1702.9807,1702.9807,0.0
2020-09-30 12:35:00,1724.75,1725.78,1724.09,1724.09,300.0,1703.2276,1704.2447,1702.5758,1702.5758,300.0
2020-09-30 12:40:00,1723.07,1723.88,1721.5,1723.0,3199.0,1701.5685,1702.3684,1700.0181,1701.4994,3199.0
2020-09-30 12:45:00,1722.15,1722.15,1721.15,1721.16,200.0,1700.66,1700.66,1699.6725,1699.6824,200.0
2020-09-30 12:50:00,1722.64,1722.9,1717.35,1717.35,700.0,1701.1439,1701.4006,1695.9199,1695.9199,700.0
2020-09-30 12:55:00,1717.92,1720.64,1717.92,1720.64,570.0,1696.4828,1699.1688,1696.4828,1699.1688,570.0
2020-09-30 13:00:00,1720.65,1721.25,1720.65,1721.25,700.0,1699.1787,1699.7712,1699.1787,1699.7712,700.0
2020-09-30 13:05:00,1716.42,1716.42,1716.41,1716.42,100.0,1695.0015,1695.0015,1694.9916,1695.0015,100.0
2020-09-30 13:10:00,1717.78,1717.78,1716.07,1716.79,800.0,1696.3445,1696.3445,1694.6559,1695.3669,800.0
2020-09-30 13:15:00,1717.53,1718.6,1717.53,1718.02,600.0,1696.0977,1697.1543,1696.0977,1696.5815,600.0
2020-09-30 13:20:00,1717.81,1718.14,1715.75,1717.52,1600.0,1696.3742,1696.7,1694.3399,1696.0878,1600.0
2020-09-30 13:25:00,1716.51,1716.52,1716.51,1716.51,100.0,1695.0904,1695.1003,1695.0904,1695.0904,100.0
2020-09-30 13:30:00,1718.65,1720.49,1718.45,1720.4,1700.0,1697.2037,1699.0207,1697.0062,1698.9318,1700.0
2020-09-30 13:35:00,1720.81,1721.93,1720.8,1720.9,300.0,1699.3367,1700.4427,1699.3268,1699.4256,300.0
2020-09-30 13:40:00,1720.89,1721.27,1720.58,1720.58,500.0,1699.4157,1699.791,1699.1096,1699.1096,500.0
2020-09-30 13:45:00,1721.85,1724.61,1718.0,1718.0,3619.0,1700.3637,1703.0893,1696.5618,1696.5618,3619.0
2020-09-30 13:50:00,1718.65,1721.65,1718.65,1721.65,200.0,1697.2037,1700.1662,1697.2037,1700.1662,200.0
2020-09-30 13:55:00,1720.75,1721.59,1720.75,1721.58,1000.0,1699.2775,1700.107,1699.2775,1700.0971,1000.0
2020-09-30 14:00:00,1721.49,1723.46,1721.49,1723.44,600.0,1700.0082,1701.9537,1700.0082,1701.9339,600.0
2020-09-30 14:05:00,1724.0,1729.79,1724.0,1728.39,2505.0,1702.4869,1708.2047,1702.4869,1706.8221,2505.0
2020-09-30 14:10:00,1727.25,1727.25,1727.25,1727.25,100.0,1705.6964,1705.6964,1705.6964,1705.6964,100.0
2020-09-30 14:15:00,1726.78,1726.78,1726.21,1726.21,302.0,1705.2322,1705.2322,1704.6693,1704.6693,302.0
2020-09-30 14:20:00,1724.67,1729.5,1718.0,1718.0,1200.0,1703.1486,1707.9183,1696.5618,1696.5618,1200.0
2020-09-30 14:25:00,1716.86,1717.59,1714.84,1717.58,700.0,1695.436,1696.1569,1693.4412,1696.147,700.0
2020-09-30 14:30:00,1715.78,1716.77,1712.67,1716.77,850.0,1694.3695,1695.3471,1691.2983,1695.3471,850.0
2020-09-30 14:35:00,1715.84,1715.84,1706.58,1709.42,1400.0,1694.4287,1694.4287,1685.2843,1688.0889,1400.0
2020-09-30 14:40:00,1706.06,1708.01,1705.2,1706.0,1100.0,1684.7708,1686.6964,1683.9215,1684.7115,1100.0
2020-09-30 14:45:00,1698.94,1699.11,1695.51,1695.51,1989.0,1677.7396,1677.9075,1674.3524,1674.3524,1989.0
2020-09-30 14:50:00,1701.67,1703.82,1701.67,1703.82,400.0,1680.4356,1682.5587,1680.4356,1682.5587,400.0
2020-09-30 14:55:00,1703.0,1709.79,1702.06,1709.72,1100.0,1681.749,1688.4542,1680.8207,1688.3851,1100.0
2020-09-30 15:00:00,1708.24,1710.21,1707.0,1707.22,1917.0,1686.9236,1688.869,1685.6991,1685.9163,1917.0
2020-09-30 15:05:00,1705.71,1708.52,1705.71,1708.52,400.0,1684.4251,1687.2001,1684.4251,1687.2001,400.0
2020-09-30 15:10:00,1709.2,1709.2,1698.25,1701.5,1815.0,1687.8716,1687.8716,1677.0582,1680.2677,1815.0
2020-09-30 15:15:00,1699.97,1700.2,1695.95,1697.49,1900.0,1678.7568,1678.9839,1674.7869,1676.3077,1900.0
2020-09-30 15:20:00,1696.39,1696.39,1691.37,1691.85,2787.0,1675.2215,1675.2215,1670.2641,1670.7381,2787.0
2020-09-30 15:25:00,1691.91,1702.46,1691.9,1702.12,1000.0,1670.7974,1681.2157,1670.7875,1680.8799,1000.0
2020-09-30 15:30:00,1697.75,1701.93,1697.74,1701.93,700.0,1676.5645,1680.6923,1676.5546,1680.6923,700.0
2020-09-30 15:35:00,1700.55,1705.23,1700.55,1703.82,910.0,1679.3295,1683.9511,1679.3295,1682.5587,910.0
2020-09-30 15:40:00,1702.17,1707.05,1702.17,1707.05,1500.0,1680.9293,1685.7484,1680.9293,1685.7484,1500.0
2020-09-30 15:45:00,1707.05,1711.84,1706.11,1711.84,2300.0,1685.7484,1690.4787,1684.8202,1690.4787,2300.0
2020-09-30 15:50:00,1710.51,1715.85,1708.61,1712.11,3700.0,1689.1653,1694.4386,1687.289,1690.7453,3700.0
2020-09-30 15:55:00,1713.37,1717.36,1708.51,1710.68,5084.0,1691.9896,1695.9298,1687.1902,1689.3331,5084.0
2020-10-01 09:30:00,1735.54,1748.02,1730.73,1744.26,9553.0,1713.8829,1726.2072,1709.1329,1722.4941,9553.0
2020-10-01 09:35:00,1746.15,1746.26,1742.02,1745.6,3700.0,1724.3605,1724.4691,1720.2821,1723.8174,3700.0
2020-10-01 09:40:00,1747.16,1750.0,1734.26,1734.26,4700.0,1725.3579,1728.1625,1712.6189,1712.6189,4700.0
2020-10-01 09:45:00,1733.78,1736.38,1730.0,1736.38,2476.0,1712.1449,1714.7124,1708.412,1714.7124,2476.0
2020-10-01 09:50:00,1736.32,1740.96,1736.14,1739.32,800.0,1714.6532,1719.2353,1714.4754,1717.6157,800.0
2020-10-01 09:55:00,1736.41,1742.28,1736.41,1738.96,3316.0,1714.7421,1720.5388,1714.7421,1717.2602,3316.0
2020-10-01 10:00:00,1738.56,1738.56,1736.39,1738.26,1444.0,1716.8652,1716.8652,1714.7223,1716.569,1444.0
2020-10-01 10:05:00,1738.23,1739.83,1736.17,1737.49,1800.0,1716.5393,1718.1194,1714.5051,1715.8086,1800.0
2020-10-01 10:10:00,1738.25,1740.75,1735.24,1737.71,1459.0,1716.5591,1719.0279,1713.5867,1716.0258,1459.0
2020-10-01 10:15:00,1740.36,1743.59,1739.43,1743.58,2400.0,1718.6428,1721.8325,1717.7244,1721.8226,2400.0
2020-10-01 10:20:00,1742.21,1746.71,1742.16,1746.32,3012.0,1720.4697,1724.9135,1720.4203,1724.5284,3012.0
2020-10-01 10:25:00,1746.77,1748.7,1742.65,1746.46,2900.0,1724.9728,1726.8787,1720.9042,1724.6666,2900.0
2020-10-01 10:30:00,1746.46,1748.37,1745.54,1746.53,3013.0,1724.6666,1726.5528,1723.7581,1724.7358,3013.0
2020-10-01 10:35:00,1746.82,1748.09,1745.6,1746.37,1255.0,1725.0222,1726.2763,1723.8174,1724.5778,1255.0
2020-10-01 10:40:00,1744.72,1746.07,1744.71,1746.06,500.0,1722.9484,1724.2815,1722.9385,1724.2716,500.0
2020-10-01 10:45:00,1745.2,1745.21,1741.11,1743.05,1898.0,1723.4224,1723.4322,1719.3834,1721.2992,1898.0
2020-10-01 10:50:00,1742.21,1745.2,1740.07,1743.39,6400.0,1720.4697,1723.4224,1718.3564,1721.635,6400.0
2020-10-01 10:55:00,1743.11,1743.11,1739.67,1740.8,3807.0,1721.3585,1721.3585,1717.9614,1719.0773,3807.0
2020-10-01 11:00:00,1742.88,1743.19,1738.94,1741.16,3377.0,1721.1313,1721.4375,1717.2405,1719.4328,3377.0
2020-10-01 11:05:00,1741.44,1742.22,1739.05,1739.06,1400.0,1719.7093,1720.4796,1717.3491,1717.359,1400.0
2020-10-01 11:10:00,1738.17,1738.78,1736.47,1737.96,3455.0,1716.4801,1717.0825,1714.8013,1716.2727,3455.0
2020-10-01 11:15:00,1737.91,1738.67,1735.43,1736.78,1000.0,1716.2233,1716.9739,1713.7743,1715.1074,1000.0
2020-10-01 11:20:00,1737.72,1741.66,1737.33,1741.66,6600.0,1716.0357,1719.9265,1715.6506,1719.9265,6600.0
2020-10-01 11:25:00,1741.63,1744.87,1740.0,1744.87,2967.0,1719.8969,1723.0965,1718.2873,1723.0965,2967.0
2020-10-01 11:30:00,1745.56,1745.78,1742.65,1742.65,1000.0,1723.7779,1723.9951,1720.9042,1720.9042,1000.0
2020-10-01 11:35:00,1743.37,1743.49,1742.27,1742.9,500.0,1721.6152,1721.7337,1720.5289,1721.1511,500.0
2020-10-01 11:40:00,1744.35,1744.35,1742.96,1742.96,1200.0,1722.583,1722.583,1721.2103,1721.2103,1200.0
2020-10-01 11:45:00,1740.94,1742.47,1740.93,1741.51,300.0,1719.2155,1720.7264,1719.2057,1719.7784,300.0
2020-10-01 11:50:00,1741.51,1741.51,1741.51,1741.51,0.0,1719.7784,1719.7784,1719.7784,1719.7784,0.0
2020-10-01 11:55:00,1742.51,1742.9,1742.51,1742.9,400.0,1720.7659,1721.1511,1720.7659,1721.1511,400.0
2020-10-01 12:00:00,1741.46,1741.46,1739.88,1740.38,2116.0,1719.729,1719.729,1718.1688,1718.6625,2116.0
2020-10-01 12:05:00,1741.02,1742.86,1741.02,1742.86,300.0,1719.2945,1721.1116,1719.2945,1721.1116,300.0
2020-10-01 12:10:00,1741.75,1741.75,1741.75,1741.75,100.0,1720.0154,1720.0154,1720.0154,1720.0154,100.0
2020-10-01 12:15:00,1739.54,1741.32,1737.9,1739.91,2326.0,1717.833,1719.5908,1716.2135,1718.1984,2326.0
2020-10-01 12:20:00,1741.43,1741.44,1741.43,1741.43,100.0,1719.6994,1719.7093,1719.6994,1719.6994,100.0
2020-10-01 12:25:00,1741.02,1742.64,1741.02,1742.64,200.0,1719.2945,1720.8943,1719.2945,1720.8943,200.0
2020-10-01 12:30:00,1743.45,1743.45,1741.97,1741.97,752.0,1721.6942,1721.6942,1720.2327,1720.2327,752.0
2020-10-01 12:35:00,1739.0,1739.01,1739.0,1739.0,100.0,1717.2997,1717.3096,1717.2997,1717.2997,100.0
2020-10-01 12:40:00,1740.97,1740.97,1740.2,1740.47,600.0,1719.2452,1719.2452,1718.4848,1718.7514,600.0
2020-10-01 12:45:00,1740.47,1740.47,1740.47,1740.47,0.0,1718.7514,1718.7514,1718.7514,1718.7514,0.0
2020-10-01 12:50:00,1740.3,1741.93,1739.06,1741.93,1000.0,1718.5835,1720.1932,1717.359,1720.1932,1000.0
2020-10-01 12:55:00,1743.02,1743.02,1739.75,1741.42,900.0,1721.2696,1721.2696,1718.0404,1719.6895,900.0
2020-10-01 13:00:00,1743.62,1743.86,1743.01,1743.21,800.0,1721.8621,1722.0991,1721.2597,1721.4572,800.0
2020-10-01 13:05:00,1743.94,1743.98,1739.47,1740.36,1598.0,1722.1781,1722.2176,1717.7639,1718.6428,1598.0
2020-10-01 13:10:00,1741.04,1741.04,1739.95,1739.95,200.0,1719.3143,1719.3143,1718.2379,1718.2379,200.0
2020-10-01 13:15:00,1740.95,1741.57,1740.12,1740.12,500.0,1719.2254,1719.8377,1718.4058,1718.4058,500.0
2020-10-01 13:20:00,1740.43,1740.48,1740.26,1740.48,500.0,1718.7119,1718.7613,1718.544,1718.7613,500.0
2020-10-01 13:25:00,1743.38,1743.95,1742.28,1742.29,1544.0,1721.6251,1722.188,1720.5388,1720.5487,1544.0
2020-10-01 13:30:00,1743.08,1744.71,1742.43,1743.82,1100.0,1721.3288,1722.9385,1720.6869,1722.0596,1100.0
2020-10-01 13:35:00,1741.0,1743.2,1740.99,1743.2,400.0,1719.2748,1721.4473,1719.2649,1721.4473,400.0
2020-10-01 13:40:00,1741.94,1741.94,1737.62,1739.42,500.0,1720.2031,1720.2031,1715.937,1717.7145,500.0
2020-10-01 13:45:00,1739.42,1739.42,1739.42,1739.42,0.0,1717.7145,1717.7145,1717.7145,1717.7145,0.0
2020-10-01 13:50:00,1740.38,1740.38,1740.38,1740.38,100.0,1718.6625,1718.6625,1718.6625,1718.6625,100.0
2020-10-01 13:55:00,1740.67,1741.7,1737.6,1738.76,1000.0,1718.9489,1719.966,1715.9172,1717.0627,1000.0
2020-10-01 14:00:00,1739.36,1741.29,1736.07,1738.9,5532.0,1717.6552,1719.5612,1714.4063,1717.201,5532.0
2020-10-01 14:05:00,1737.13,1737.23,1734.68,1735.49,1025.0,1715.4531,1715.5518,1713.0336,1713.8335,1025.0
2020-10-01 14:10:00,1738.12,1738.12,1734.49,1735.49,874.0,1716.4307,1716.4307,1712.846,1713.8335,874.0
2020-10-01 14:15:00,1735.87,1736.92,1734.28,1735.44,800.0,1714.2088,1715.2457,1712.6386,1713.7842,800.0
2020-10-01 14:20:00,1735.51,1737.1,1735.51,1737.09,200.0,1713.8533,1715.4234,1713.8533,1715.4136,200.0
2020-10-01 14:25:00,1737.45,1741.01,1737.45,1741.01,300.0,1715.7691,1719.2847,1715.7691,1719.2847,300.0
2020-10-01 14:30:00,1742.46,1743.18,1742.09,1742.09,600.0,1720.7166,1721.4276,1720.3512,1720.3512,600.0
2020-10-01 14:35:00,1744.98,1745.74,1742.94,1742.94,602.0,1723.2051,1723.9556,1721.1906,1721.1906,602.0
2020-10-01 14:40:00,1744.35,1745.8,1743.32,1744.49,1000.0,1722.583,1724.0149,1721.5658,1722.7212,1000.0
2020-10-01 14:45:00,1742.49,1742.5,1742.49,1742.5,1200.0,1720.7462,1720.7561,1720.7462,1720.7561,1200.0
2020-10-01 14:50:00,1743.93,1744.8,1743.92,1744.8,400.0,1722.1682,1723.0274,1722.1583,1723.0274,400.0
2020-10-01 14:55:00,1741.08,1743.2,1741.08,1743.2,200.0,1719.3538,1721.4473,1719.3538,1721.4473,200.0
2020-10-01 15:00:00,1743.63,1746.79,1743.63,1746.79,1000.0,1721.872,1724.9925,1721.872,1724.9925,1000.0
2020-10-01 15:05:00,1744.19,1744.19,1743.71,1743.71,200.0,1722.425,1722.425,1721.951,1721.951,200.0
2020-10-01 15:10:00,1742.9,1744.75,1742.9,1744.75,1133.0,1721.1511,1722.978,1721.1511,1722.978,1133.0
2020-10-01 15:15:00,1743.28,1743.28,1741.65,1741.78,700.0,1721.5263,1721.5263,1719.9167,1720.045,700.0
2020-10-01 15:20:00,1742.63,1742.91,1741.28,1741.28,1000.0,1720.8844,1721.1609,1719.5513,1719.5513,1000.0
2020-10-01 15:25:00,1741.59,1741.59,1739.25,1739.25,800.0,1719.8574,1719.8574,1717.5466,1717.5466,800.0
2020-10-01 15:30:00,1738.26,1738.83,1738.26,1738.51,500.0,1716.569,1717.1319,1716.569,1716.8159,500.0
2020-10-01 15:35:00,1737.8,1738.46,1737.79,1738.39,300.0,1716.1147,1716.7665,1716.1048,1716.6973,300.0
2020-10-01 15:40:00,1737.56,1737.57,1735.8,1736.98,684.0,1715.8777,1715.8876,1714.1397,1715.3049,684.0
2020-10-01 15:45:00,1736.61,1738.59,1735.46,1736.58,2460.0,1714.9396,1716.8949,1713.8039,1714.9099,2460.0
2020-10-01 15:50:00,1739.02,1744.42,1735.49,1743.36,5048.0,1717.3195,1722.6521,1713.8335,1721.6053,5048.0
2020-10-01 15:55:00,1743.17,1745.51,1741.56,1743.09,4833.0,1721.4177,1723.7285,1719.8278,1721.3387,4833.0
2020-10-02 09:30:00,1698.99,1709.49,1692.02,1695.25,8104.0,1677.789,1688.158,1670.906,1674.0957,8104.0
2020-10-02 09:35:00,1698.96,1701.48,1687.65,1701.48,5100.0,1677.7594,1680.2479,1666.5905,1680.2479,5100.0
2020-10-02 09:40:00,1700.47,1702.85,1695.75,1700.67,2450.0,1679.2505,1681.6008,1674.5894,1679.448,2450.0
2020-10-02 09:45:00,1700.75,1700.75,1696.5,1699.18,2016.0,1679.527,1679.527,1675.3301,1677.9766,2016.0
2020-10-02 09:50:00,1699.05,1699.31,1689.99,1689.99,2401.0,1677.8483,1678.105,1668.9013,1668.9013,2401.0
2020-10-02 09:55:00,1689.71,1697.99,1689.62,1696.23,1850.0,1668.6248,1676.8015,1668.5359,1675.0634,1850.0
2020-10-02 10:00:00,1701.64,1703.1,1700.13,1703.1,1800.0,1680.4059,1681.8477,1678.9148,1681.8477,1800.0
2020-10-02 10:05:00,1706.0,1713.69,1706.0,1713.44,1375.0,1684.7115,1692.3056,1684.7115,1692.0587,1375.0
2020-10-02 10:10:00,1713.0,1714.48,1711.03,1711.29,1500.0,1691.6242,1693.0857,1689.6788,1689.9355,1500.0
2020-10-02 10:15:00,1712.25,1715.26,1711.9,1715.26,600.0,1690.8835,1693.856,1690.5379,1693.856,600.0
2020-10-02 10:20:00,1713.69,1714.52,1709.21,1709.21,1030.0,1692.3056,1693.1252,1687.8815,1687.8815,1030.0
2020-10-02 10:25:00,1708.63,1719.38,1708.1,1716.05,1300.0,1687.3087,1697.9246,1686.7853,1694.6361,1300.0
2020-10-02 10:30:00,1711.39,1713.49,1711.38,1711.79,730.0,1690.0343,1692.1081,1690.0244,1690.4293,730.0
2020-10-02 10:35:00,1708.51,1710.0,1707.87,1709.59,1200.0,1687.1902,1688.6616,1686.5582,1688.2567,1200.0
2020-10-02 10:40:00,1707.97,1709.29,1702.34,1703.0,1662.0,1686.6569,1687.9605,1681.0972,1681.749,1662.0
2020-10-02 10:45:00,1703.1,1706.21,1703.1,1706.06,867.0,1681.8477,1684.9189,1681.8477,1684.7708,867.0
2020-10-02 10:50:00,1704.72,1704.72,1704.07,1704.07,200.0,1683.4475,1683.4475,1682.8056,1682.8056,200.0
2020-10-02 10:55:00,1702.56,1703.02,1702.56,1703.02,200.0,1681.3145,1681.7687,1681.3145,1681.7687,200.0
2020-10-02 11:00:00,1701.05,1704.0,1701.04,1701.95,1200.0,1679.8233,1682.7365,1679.8134,1680.7121,1200.0
2020-10-02 11:05:00,1698.04,1701.79,1696.54,1701.78,1800.0,1676.8509,1680.5541,1675.3696,1680.5442,1800.0
2020-10-02 11:10:00,1701.17,1705.32,1699.52,1705.32,1100.0,1679.9418,1684.04,1678.3124,1684.04,1100.0
2020-10-02 11:15:00,1702.22,1705.44,1702.08,1705.43,600.0,1680.9787,1684.1585,1680.8404,1684.1486,600.0
2020-10-02 11:20:00,1708.74,1710.36,1705.92,1706.9,1100.0,1687.4173,1689.0171,1684.6325,1685.6003,1100.0
2020-10-02 11:25:00,1707.12,1709.18,1707.12,1709.0,700.0,1685.8176,1687.8518,1685.8176,1687.6741,700.0
2020-10-02 11:30:00,1708.22,1709.11,1707.11,1707.14,700.0,1686.9038,1687.7827,1685.8077,1685.8373,700.0
2020-10-02 11:35:00,1706.53,1710.0,1703.74,1704.96,1105.0,1685.2349,1688.6616,1682.4797,1683.6845,1105.0
2020-10-02 11:40:00,1702.18,1702.86,1699.68,1700.56,1100.0,1680.9392,1681.6107,1678.4704,1679.3394,1100.0
2020-10-02 11:45:00,1701.37,1707.58,1701.37,1707.57,300.0,1680.1393,1686.2718,1680.1393,1686.2619,300.0
2020-10-02 11:50:00,1704.37,1704.91,1697.91,1697.91,1100.0,1683.1019,1683.6351,1676.7225,1676.7225,1100.0
2020-10-02 11:55:00,1697.91,1697.92,1690.0,1691.06,1200.0,1676.7225,1676.7324,1668.9112,1669.958,1200.0
2020-10-02 12:00:00,1690.05,1690.05,1684.02,1687.74,2800.0,1668.9606,1668.9606,1663.0058,1666.6794,2800.0
2020-10-02 12:05:00,1686.88,1694.29,1686.85,1694.2,1000.0,1665.8301,1673.1477,1665.8005,1673.0588,1000.0
2020-10-02 12:10:00,1697.93,1708.11,1697.48,1708.11,900.0,1676.7422,1686.7952,1676.2978,1686.7952,900.0
2020-10-02 12:15:00,1708.0,1715.99,1707.33,1715.68,3500.0,1686.6866,1694.5769,1686.0249,1694.2707,3500.0
2020-10-02 12:20:00,1717.88,1720.0,1714.17,1714.18,1300.0,1696.4433,1698.5368,1692.7796,1692.7895,1300.0
2020-10-02 12:25:00,1715.57,1717.94,1713.17,1713.17,600.0,1694.1621,1696.5025,1691.7921,1691.7921,600.0
2020-10-02 12:30:00,1713.17,1713.17,1713.17,1713.17,0.0,1691.7921,1691.7921,1691.7921,1691.7921,0.0
2020-10-02 12:35:00,1711.38,1715.01,1710.0,1715.0,1588.0,1690.0244,1693.6091,1688.6616,1693.5992,1588.0
2020-10-02 12:40:00,1713.51,1716.66,1713.51,1716.66,400.0,1692.1278,1695.2385,1692.1278,1695.2385,400.0
2020-10-02 12:45:00,1716.61,1716.62,1714.75,1715.9,500.0,1695.1891,1695.199,1693.3523,1694.488,500.0
2020-10-02 12:50:00,1714.29,1714.29,1713.83,1713.83,200.0,1692.8981,1692.8981,1692.4438,1692.4438,200.0
2020-10-02 12:55:00,1713.83,1713.83,1713.83,1713.83,0.0,1692.4438,1692.4438,1692.4438,1692.4438,0.0
2020-10-02 13:00:00,1711.98,1712.84,1710.07,1712.54,600.0,1690.6169,1691.4662,1688.7307,1691.1699,600.0
2020-10-02 13:05:00,1708.0,1710.59,1708.0,1710.59,600.0,1686.6866,1689.2443,1686.6866,1689.2443,600.0
2020-10-02 13:10:00,1710.59,1714.73,1710.59,1714.73,800.0,1689.2443,1693.3326,1689.2443,1693.3326,800.0
2020-10-02 13:15:00,1710.96,1712.19,1709.14,1709.15,300.0,1689.6096,1690.8243,1687.8123,1687.8222,300.0
2020-10-02 13:20:00,1711.38,1713.55,1711.38,1713.55,400.0,1690.0244,1692.1673,1690.0244,1692.1673,400.0
2020-10-02 13:25:00,1719.2,1719.2,1715.14,1715.14,200.0,1697.7468,1697.7468,1693.7375,1693.7375,200.0
2020-10-02 13:30:00,1716.43,1716.43,1708.4,1708.4,200.0,1695.0114,1695.0114,1687.0816,1687.0816,200.0
2020-10-02 13:35:00,1708.81,1711.95,1708.14,1708.14,500.0,1687.4865,1690.5873,1686.8248,1686.8248,500.0
2020-10-02 13:40:00,1705.0,1705.18,1698.91,1700.78,800.0,1683.724,1683.9018,1677.71,1679.5567,800.0
2020-10-02 13:45:00,1699.11,1701.46,1699.11,1700.38,848.0,1677.9075,1680.2282,1677.9075,1679.1617,848.0
2020-10-02 13:50:00,1700.22,1700.23,1700.22,1700.22,100.0,1679.0037,1679.0135,1679.0037,1679.0037,100.0
2020-10-02 13:55:00,1699.33,1704.02,1695.0,1704.02,3437.0,1678.1248,1682.7562,1673.8488,1682.7562,3437.0
2020-10-02 14:00:00,1704.35,1704.35,1704.35,1704.35,100.0,1683.0821,1683.0821,1683.0821,1683.0821,100.0
2020-10-02 14:05:00,1707.37,1711.48,1707.36,1711.48,400.0,1686.0644,1690.1231,1686.0546,1690.1231,400.0
2020-10-02 14:10:00,1709.53,1710.54,1707.75,1707.75,682.0,1688.1975,1689.1949,1686.4397,1686.4397,682.0
2020-10-02 14:15:00,1707.64,1708.17,1704.94,1708.17,1100.0,1686.3311,1686.8545,1683.6648,1686.8545,1100.0
2020-10-02 14:20:00,1709.88,1709.89,1707.6,1707.61,300.0,1688.5431,1688.553,1686.2916,1686.3014,300.0
2020-10-02 14:25:00,1704.35,1704.35,1702.69,1702.69,200.0,1683.0821,1683.0821,1681.4428,1681.4428,200.0
2020-10-02 14:30:00,1704.54,1704.54,1697.26,1703.81,500.0,1683.2697,1683.2697,1676.0806,1682.5489,500.0
2020-10-02 14:35:00,1702.08,1702.21,1697.87,1697.87,900.0,1680.8404,1680.9688,1676.683,1676.683,900.0
2020-10-02 14:40:00,1699.49,1704.13,1698.09,1703.83,2000.0,1678.2828,1682.8649,1676.9002,1682.5686,2000.0
2020-10-02 14:45:00,1704.33,1704.33,1701.78,1702.57,400.0,1683.0624,1683.0624,1680.5442,1681.3243,400.0
2020-10-02 14:50:00,1702.26,1702.72,1700.93,1702.72,400.0,1681.0182,1681.4725,1679.7048,1681.4725,400.0
2020-10-02 14:55:00,1705.27,1705.27,1700.65,1700.65,200.0,1683.9906,1683.9906,1679.4283,1679.4283,200.0
2020-10-02 15:00:00,1704.45,1704.46,1700.26,1702.34,625.0,1683.1809,1683.1907,1679.0432,1681.0972,625.0
2020-10-02 15:05:00,1702.67,1703.61,1702.67,1703.61,200.0,1681.4231,1682.3514,1681.4231,1682.3514,200.0
2020-10-02 15:10:00,1703.98,1705.49,1699.49,1699.49,1400.0,1682.7167,1684.2079,1678.2828,1678.2828,1400.0
2020-10-02 15:15:00,1701.62,1704.05,1701.62,1704.05,400.0,1680.3862,1682.7859,1680.3862,1682.7859,400.0
2020-10-02 15:20:00,1705.69,1706.25,1702.19,1704.73,800.0,1684.4054,1684.9584,1680.9491,1683.4574,800.0
2020-10-02 15:25:00,1705.43,1706.92,1700.0,1705.65,1900.0,1684.1486,1685.6201,1678.7864,1684.3659,1900.0
2020-10-02 15:30:00,1704.58,1710.32,1704.58,1710.32,1240.0,1683.3093,1688.9776,1683.3093,1688.9776,1240.0
2020-10-02 15:35:00,1708.31,1714.46,1707.05,1710.3,2100.0,1686.9927,1693.066,1685.7484,1688.9579,2100.0
2020-10-02 15:40:00,1708.27,1714.65,1707.03,1713.99,1939.0,1686.9532,1693.2536,1685.7287,1692.6018,1939.0
2020-10-02 15:45:00,1710.66,1713.87,1709.34,1713.71,2215.0,1689.3134,1692.4833,1688.0099,1692.3253,2215.0
2020-10-02 15:50:00,1711.74,1711.87,1708.76,1708.76,1835.0,1690.3799,1690.5083,1687.4371,1687.4371,1835.0
2020-10-02 15:55:00,1709.22,1714.37,1708.59,1711.58,11120.0,1687.8914,1692.9771,1687.2692,1690.2219,11120.0
2020-10-05 09:30:00,1705.28,1720.48,1705.28,1713.66,5218.0,1684.0005,1699.0108,1684.0005,1692.2759,5218.0
2020-10-05 09:35:00,1705.12,1705.15,1691.0,1694.35,1805.0,1683.8425,1683.8721,1669.8987,1673.2069,1805.0
2020-10-05 09:40:00,1695.38,1695.38,1679.52,1685.0,5740.0,1674.2241,1674.2241,1658.562,1663.9736,5740.0
2020-10-05 09:45:00,1683.0,1694.2,1678.42,1680.57,5110.0,1661.9985,1673.0588,1657.4757,1659.5989,5110.0
2020-10-05 09:50:00,1680.01,1681.25,1674.0,1675.17,2600.0,1659.0458,1660.2704,1653.1108,1654.2662,2600.0
2020-10-05 09:55:00,1674.0,1675.11,1662.47,1668.5,2500.0,1653.1108,1654.207,1641.7247,1647.6795,2500.0
2020-10-05 10:00:00,1668.89,1673.51,1666.31,1669.64,1996.0,1648.0646,1652.627,1645.5168,1648.8053,1996.0
2020-10-05 10:05:00,1670.53,1672.3,1663.12,1666.25,4225.0,1649.6841,1651.4321,1642.3666,1645.4576,4225.0
2020-10-05 10:10:00,1667.3,1667.3,1666.0,1666.04,600.0,1646.4945,1646.4945,1645.2107,1645.2502,600.0
2020-10-05 10:15:00,1671.4,1674.5,1669.57,1672.64,5625.0,1650.5433,1653.6046,1648.7361,1651.7678,5625.0
2020-10-05 10:20:00,1674.84,1675.87,1671.88,1671.88,1124.0,1653.9404,1654.9575,1651.0173,1651.0173,1124.0
2020-10-05 10:25:00,1671.58,1672.08,1671.49,1671.49,300.0,1650.721,1651.2148,1650.6322,1650.6322,300.0
2020-10-05 10:30:00,1670.59,1675.34,1670.58,1675.33,3812.0,1649.7434,1654.4341,1649.7335,1654.4242,3812.0
2020-10-05 10:35:00,1673.9,1674.48,1666.91,1667.03,2849.0,1653.0121,1653.5849,1646.1093,1646.2278,2849.0
2020-10-05 10:40:00,1667.03,1670.35,1667.03,1667.2,1470.0,1646.2278,1649.5064,1646.2278,1646.3957,1470.0
2020-10-05 10:45:00,1668.02,1673.05,1668.01,1673.05,600.0,1647.2055,1652.1727,1647.1956,1652.1727,600.0
2020-10-05 10:50:00,1676.0,1676.0,1675.07,1675.08,215.0,1655.0859,1655.0859,1654.1675,1654.1774,215.0
2020-10-05 10:55:00,1675.24,1680.0,1675.23,1680.0,1541.0,1654.3354,1659.036,1654.3255,1659.036,1541.0
2020-10-05 11:00:00,1681.05,1681.08,1679.02,1679.24,878.0,1660.0729,1660.1025,1658.0682,1658.2855,878.0
2020-10-05 11:05:00,1680.85,1680.86,1680.85,1680.85,100.0,1659.8754,1659.8852,1659.8754,1659.8754,100.0
2020-10-05 11:10:00,1679.92,1681.05,1677.5,1677.5,949.0,1658.957,1660.0729,1656.5672,1656.5672,949.0
2020-10-05 11:15:00,1677.26,1681.31,1673.21,1680.6,1606.0,1656.3302,1660.3296,1652.3307,1659.6285,1606.0
2020-10-05 11:20:00,1681.87,1681.87,1681.33,1681.35,500.0,1660.8826,1660.8826,1660.3494,1660.3691,500.0
2020-10-05 11:25:00,1681.79,1682.79,1681.75,1682.79,800.0,1660.8036,1661.7912,1660.7641,1661.7912,800.0
2020-10-05 11:30:00,1683.24,1693.2,1682.9,1691.6,3851.0,1662.2355,1672.0713,1661.8998,1670.4912,3851.0
2020-10-05 11:35:00,1690.85,1690.86,1687.0,1688.87,1000.0,1669.7506,1669.7605,1665.9486,1667.7953,1000.0
2020-10-05 11:40:00,1686.48,1688.29,1686.09,1686.09,1254.0,1665.4351,1667.2225,1665.05,1665.05,1254.0
2020-10-05 11:45:00,1687.33,1688.88,1684.9,1688.87,3302.0,1666.2745,1667.8052,1663.8748,1667.7953,3302.0
2020-10-05 11:50:00,1688.0,1690.02,1687.59,1687.59,900.0,1666.9361,1668.9309,1666.5313,1666.5313,900.0
2020-10-05 11:55:00,1685.86,1687.22,1683.83,1683.85,1813.0,1664.8228,1666.1659,1662.8182,1662.8379,1813.0
2020-10-05 12:00:00,1685.5,1686.95,1684.8,1684.81,700.0,1664.4673,1665.8992,1663.7761,1663.786,700.0
2020-10-05 12:05:00,1687.48,1691.46,1687.48,1688.92,1000.0,1666.4226,1670.353,1666.4226,1667.8447,1000.0
2020-10-05 12:10:00,1690.89,1690.99,1687.0,1687.16,1300.0,1669.7901,1669.8888,1665.9486,1666.1066,1300.0
2020-10-05 12:15:00,1680.74,1683.01,1680.73,1682.98,700.0,1659.7667,1662.0084,1659.7569,1661.9788,700.0
2020-10-05 12:20:00,1682.64,1686.64,1682.33,1686.63,11707.0,1661.643,1665.5931,1661.3369,1665.5832,11707.0
2020-10-05 12:25:00,1682.12,1690.89,1682.12,1690.88,4302.0,1661.1295,1669.7901,1661.1295,1669.7802,4302.0
2020-10-05 12:30:00,1689.94,1689.94,1689.92,1689.93,300.0,1668.8519,1668.8519,1668.8322,1668.8421,300.0
2020-10-05 12:35:00,1691.96,1691.97,1689.96,1689.96,321.0,1670.8467,1670.8566,1668.8717,1668.8717,321.0
2020-10-05 12:40:00,1692.0,1692.0,1692.0,1692.0,100.0,1670.8862,1670.8862,1670.8862,1670.8862,100.0
2020-10-05 12:45:00,1694.21,1694.21,1694.2,1694.21,100.0,1673.0687,1673.0687,1673.0588,1673.0687,100.0
2020-10-05 12:50:00,1693.16,1695.3,1693.15,1695.29,1100.0,1672.0318,1674.1451,1672.0219,1674.1352,1100.0
2020-10-05 12:55:00,1695.34,1695.76,1694.68,1694.69,1239.0,1674.1846,1674.5993,1673.5328,1673.5427,1239.0
2020-10-05 13:00:00,1694.69,1694.69,1694.69,1694.69,0.0,1673.5427,1673.5427,1673.5427,1673.5427,0.0
2020-10-05 13:05:00,1695.0,1698.08,1694.7,1697.28,5948.0,1673.8488,1676.8904,1673.5525,1676.1003,5948.0
2020-10-05 13:10:00,1696.6,1696.61,1693.01,1693.01,400.0,1675.4288,1675.4387,1671.8836,1671.8836,400.0
2020-10-05 13:15:00,1693.36,1693.36,1692.87,1692.87,300.0,1672.2293,1672.2293,1671.7454,1671.7454,300.0
2020-10-05 13:20:00,1693.84,1693.84,1693.76,1693.84,700.0,1672.7033,1672.7033,1672.6243,1672.7033,700.0
2020-10-05 13:25:00,1693.63,1693.84,1692.7,1692.7,800.0,1672.4959,1672.7033,1671.5775,1671.5775,800.0
2020-10-05 13:30:00,1691.5,1692.83,1690.05,1692.83,900.0,1670.3925,1671.7059,1668.9606,1671.7059,900.0
2020-10-05 13:35:00,1694.69,1694.7,1694.69,1694.69,100.0,1673.5427,1673.5525,1673.5427,1673.5427,100.0
2020-10-05 13:40:00,1692.12,1692.13,1692.12,1692.12,200.0,1671.0047,1671.0146,1671.0047,1671.0047,200.0
2020-10-05 13:45:00,1694.69,1694.7,1690.84,1691.21,836.0,1673.5427,1673.5525,1669.7407,1670.1061,836.0
2020-10-05 13:50:00,1691.81,1691.82,1690.52,1691.03,800.0,1670.6986,1670.7085,1669.4247,1669.9283,800.0
2020-10-05 13:55:00,1691.33,1691.34,1691.33,1691.33,100.0,1670.2246,1670.2345,1670.2246,1670.2246,100.0
2020-10-05 14:00:00,1690.19,1690.19,1688.98,1688.99,249.0,1669.0988,1669.0988,1667.9039,1667.9138,249.0
2020-10-05 14:05:00,1691.22,1691.22,1691.22,1691.22,100.0,1670.116,1670.116,1670.116,1670.116,100.0
2020-10-05 14:10:00,1692.34,1694.79,1692.34,1694.7,900.0,1671.222,1673.6414,1671.222,1673.5525,900.0
2020-10-05 14:15:00,1695.61,1696.67,1694.86,1694.86,300.0,1674.4512,1675.498,1673.7105,1673.7105,300.0
2020-10-05 14:20:00,1697.43,1697.44,1697.42,1697.43,200.0,1676.2485,1676.2583,1676.2386,1676.2485,200.0
2020-10-05 14:25:00,1698.03,1698.04,1698.03,1698.03,200.0,1676.841,1676.8509,1676.841,1676.841,200.0
2020-10-05 14:30:00,1695.1,1695.1,1695.1,1695.1,150.0,1673.9475,1673.9475,1673.9475,1673.9475,150.0
2020-10-05 14:35:00,1697.76,1698.21,1694.9,1695.5,2600.0,1676.5744,1677.0187,1673.75,1674.3426,2600.0
2020-10-05 14:40:00,1695.5,1696.03,1693.44,1696.03,1100.0,1674.3426,1674.8659,1672.3083,1674.8659,1100.0
2020-10-05 14:45:00,1696.02,1699.36,1696.02,1699.36,700.0,1674.8561,1678.1544,1674.8561,1678.1544,700.0
2020-10-05 14:50:00,1698.31,1698.39,1697.41,1697.41,520.0,1677.1175,1677.1965,1676.2287,1676.2287,520.0
2020-10-05 14:55:00,1697.52,1698.19,1695.77,1698.18,1300.0,1676.3373,1676.999,1674.6092,1676.9891,1300.0
2020-10-05 15:00:00,1697.78,1698.33,1697.77,1698.33,400.0,1676.5941,1677.1372,1676.5842,1677.1372,400.0
2020-10-05 15:05:00,1698.38,1699.29,1695.92,1699.29,304.0,1677.1866,1678.0853,1674.7573,1678.0853,304.0
2020-10-05 15:10:00,1700.0,1702.23,1700.0,1701.28,510.0,1678.7864,1680.9886,1678.7864,1680.0504,510.0
2020-10-05 15:15:00,1703.22,1708.04,1702.54,1708.02,3300.0,1681.9662,1686.7261,1681.2947,1686.7063,3300.0
2020-10-05 15:20:00,1708.86,1708.86,1705.49,1706.41,3250.0,1687.5358,1687.5358,1684.2079,1685.1164,3250.0
2020-10-05 15:25:00,1707.16,1709.35,1706.37,1708.5,1300.0,1685.8571,1688.0197,1685.0769,1687.1803,1300.0
2020-10-05 15:30:00,1708.32,1708.67,1706.84,1707.99,2499.0,1687.0026,1687.3482,1685.541,1686.6767,2499.0
2020-10-05 15:35:00,1706.66,1707.23,1705.48,1705.99,3906.0,1685.3633,1685.9262,1684.198,1684.7017,3906.0
2020-10-05 15:40:00,1706.0,1706.16,1703.25,1703.25,878.0,1684.7115,1684.8695,1681.9958,1681.9958,878.0
2020-10-05 15:45:00,1703.38,1704.97,1703.14,1704.33,2200.0,1682.1242,1683.6944,1681.8872,1683.0624,2200.0
2020-10-05 15:50:00,1704.71,1705.84,1703.0,1705.84,2800.0,1683.4376,1684.5535,1681.749,1684.5535,2800.0
2020-10-05 15:55:00,1704.75,1707.79,1704.09,1707.78,5580.0,1683.4771,1686.4792,1682.8254,1686.4693,5580.0
2020-10-06 09:30:00,1714.09,1729.1,1714.09,1722.79,7185.0,1692.7006,1707.5233,1692.7006,1701.292,7185.0
2020-10-06 09:35:00,1724.29,1727.65,1722.71,1727.65,2500.0,1702.7733,1706.0914,1701.213,1706.0914,2500.0
2020-10-06 09:40:00,1721.63,1727.22,1716.75,1723.35,3174.0,1700.1465,1705.6667,1695.3274,1701.845,3174.0
2020-10-06 09:45:00,1724.92,1736.55,1719.61,1735.78,2404.0,1703.3954,1714.8803,1698.1517,1714.1199,2404.0
2020-10-06 09:50:00,1734.04,1738.43,1732.62,1733.42,1795.0,1712.4016,1716.7369,1710.9994,1711.7894,1795.0
2020-10-06 09:55:00,1731.63,1738.48,1731.63,1738.48,1200.0,1710.0217,1716.7862,1710.0217,1716.7862,1200.0
2020-10-06 10:00:00,1736.37,1740.0,1734.7,1739.33,1600.0,1714.7026,1718.2873,1713.0534,1717.6256,1600.0
2020-10-06 10:05:00,1738.8,1738.8,1738.42,1738.43,300.0,1717.1022,1717.1022,1716.727,1716.7369,300.0
2020-10-06 10:10:00,1739.01,1739.01,1734.42,1736.23,1175.0,1717.3096,1717.3096,1712.7769,1714.5643,1175.0
2020-10-06 10:15:00,1736.23,1738.14,1736.22,1736.27,900.0,1714.5643,1716.4505,1714.5544,1714.6038,900.0
2020-10-06 10:20:00,1737.45,1744.0,1737.45,1744.0,1718.0,1715.7691,1722.2373,1715.7691,1722.2373,1718.0
2020-10-06 10:25:00,1744.45,1749.96,1741.68,1741.69,1797.0,1722.6817,1728.123,1719.9463,1719.9562,1797.0
2020-10-06 10:30:00,1746.86,1749.99,1746.86,1748.65,900.0,1725.0617,1728.1526,1725.0617,1726.8293,900.0
2020-10-06 10:35:00,1750.0,1754.43,1749.09,1753.93,2128.0,1728.1625,1732.5372,1727.2638,1732.0434,2128.0
2020-10-06 10:40:00,1752.03,1757.31,1751.78,1755.4,3357.0,1730.1671,1735.3813,1729.9203,1733.4951,3357.0
2020-10-06 10:45:00,1745.57,1752.61,1745.18,1752.6,500.0,1723.7878,1730.7399,1723.4026,1730.73,500.0
2020-10-06 10:50:00,1754.98,1756.54,1751.01,1751.01,1000.0,1733.0803,1734.6209,1729.1599,1729.1599,1000.0
2020-10-06 10:55:00,1747.87,1754.86,1745.99,1745.99,1050.0,1726.0591,1732.9618,1724.2025,1724.2025,1050.0
2020-10-06 11:00:00,1752.53,1755.06,1747.98,1750.84,700.0,1730.6609,1733.1593,1726.1677,1728.992,700.0
2020-10-06 11:05:00,1748.28,1748.28,1742.06,1742.06,300.0,1726.4639,1726.4639,1720.3216,1720.3216,300.0
2020-10-06 11:10:00,1742.07,1743.07,1741.68,1742.37,679.0,1720.3314,1721.3189,1719.9463,1720.6277,679.0
2020-10-06 11:15:00,1740.28,1740.28,1740.28,1740.28,100.0,1718.5638,1718.5638,1718.5638,1718.5638,100.0
2020-10-06 11:20:00,1738.57,1740.28,1738.18,1739.33,500.0,1716.8751,1718.5638,1716.49,1717.6256,500.0
2020-10-06 11:25:00,1739.73,1740.03,1739.73,1740.02,400.0,1718.0206,1718.3169,1718.0206,1718.307,400.0
2020-10-06 11:30:00,1739.09,1739.44,1736.17,1738.3,1300.0,1717.3886,1717.7342,1714.5051,1716.6085,1300.0
2020-10-06 11:35:00,1742.36,1744.37,1742.36,1743.4,600.0,1720.6178,1722.6027,1720.6178,1721.6448,600.0
2020-10-06 11:40:00,1743.09,1743.79,1743.08,1743.11,900.0,1721.3387,1722.03,1721.3288,1721.3585,900.0
2020-10-06 11:45:00,1741.85,1747.61,1741.85,1741.98,3142.0,1720.1142,1725.8023,1720.1142,1720.2426,3142.0
2020-10-06 11:50:00,1739.78,1745.92,1739.77,1745.92,2011.0,1718.07,1724.1334,1718.0601,1724.1334,2011.0
2020-10-06 11:55:00,1743.25,1748.51,1743.25,1748.51,1900.0,1721.4967,1726.6911,1721.4967,1726.6911,1900.0
2020-10-06 12:00:00,1747.45,1747.45,1747.45,1747.45,100.0,1725.6443,1725.6443,1725.6443,1725.6443,100.0
2020-10-06 12:05:00,1745.64,1748.19,1745.61,1745.61,300.0,1723.8569,1726.3751,1723.8273,1723.8273,300.0
2020-10-06 12:10:00,1745.63,1747.05,1745.63,1745.72,500.0,1723.847,1725.2493,1723.847,1723.9359,500.0
2020-10-06 12:15:00,1746.95,1748.59,1746.95,1748.03,1020.0,1725.1505,1726.7701,1725.1505,1726.2171,1020.0
2020-10-06 12:20:00,1747.07,1748.03,1747.06,1748.03,200.0,1725.269,1726.2171,1725.2592,1726.2171,200.0
2020-10-06 12:25:00,1748.91,1749.7,1747.28,1748.84,1500.0,1727.0861,1727.8662,1725.4764,1727.0169,1500.0
2020-10-06 12:30:00,1748.77,1748.77,1746.68,1747.4,900.0,1726.9478,1726.9478,1724.8839,1725.5949,900.0
2020-10-06 12:35:00,1745.79,1746.46,1745.36,1746.45,500.0,1724.005,1724.6666,1723.5804,1724.6568,500.0
2020-10-06 12:40:00,1746.39,1747.03,1746.02,1747.03,500.0,1724.5975,1725.2295,1724.2321,1725.2295,500.0
2020-10-06 12:45:00,1746.02,1747.72,1746.02,1747.72,740.0,1724.2321,1725.9109,1724.2321,1725.9109,740.0
2020-10-06 12:50:00,1747.04,1747.04,1747.04,1747.04,100.0,1725.2394,1725.2394,1725.2394,1725.2394,100.0
2020-10-06 12:55:00,1747.21,1748.5,1746.5,1746.5,400.0,1725.4073,1726.6812,1724.7061,1724.7061,400.0
2020-10-06 13:00:00,1748.91,1748.91,1747.09,1747.46,500.0,1727.0861,1727.0861,1725.2888,1725.6542,500.0
2020-10-06 13:05:00,1746.12,1749.22,1746.12,1748.0,1200.0,1724.3309,1727.3922,1724.3309,1726.1874,1200.0
2020-10-06 13:10:00,1747.98,1747.99,1746.94,1747.32,435.0,1726.1677,1726.1776,1725.1407,1725.5159,435.0
2020-10-06 13:15:00,1747.27,1747.48,1746.22,1747.48,400.0,1725.4665,1725.6739,1724.4296,1725.6739,400.0
2020-10-06 13:20:00,1746.81,1747.48,1744.93,1746.78,1600.0,1725.0123,1725.6739,1723.1557,1724.9827,1600.0
2020-10-06 13:25:00,1748.1,1748.1,1748.1,1748.1,600.0,1726.2862,1726.2862,1726.2862,1726.2862,600.0
2020-10-06 13:30:00,1748.65,1750.03,1748.56,1749.1,800.0,1726.8293,1728.1921,1726.7404,1727.2737,800.0
2020-10-06 13:35:00,1747.48,1747.76,1747.48,1747.76,300.0,1725.6739,1725.9504,1725.6739,1725.9504,300.0
2020-10-06 13:40:00,1749.84,1750.32,1748.02,1748.03,600.0,1728.0045,1728.4785,1726.2072,1726.2171,600.0
2020-10-06 13:45:00,1749.3,1750.63,1747.77,1747.77,1500.0,1727.4712,1728.7846,1725.9603,1725.9603,1500.0
2020-10-06 13:50:00,1747.11,1747.25,1747.11,1747.25,200.0,1725.3085,1725.4468,1725.3085,1725.4468,200.0
2020-10-06 13:55:00,1749.1,1749.1,1747.5,1747.5,200.0,1727.2737,1727.2737,1725.6937,1725.6937,200.0
2020-10-06 14:00:00,1746.37,1747.02,1746.37,1747.02,200.0,1724.5778,1725.2197,1724.5778,1725.2197,200.0
2020-10-06 14:05:00,1748.25,1748.25,1748.25,1748.25,100.0,1726.4343,1726.4343,1726.4343,1726.4343,100.0
2020-10-06 14:10:00,1746.5,1746.62,1745.29,1746.62,500.0,1724.7061,1724.8247,1723.5112,1724.8247,500.0
2020-10-06 14:15:00,1747.73,1748.68,1746.99,1748.68,700.0,1725.9208,1726.8589,1725.19,1726.8589,700.0
2020-10-06 14:20:00,1748.68,1749.74,1747.71,1749.16,2300.0,1726.8589,1727.9057,1725.901,1727.333,2300.0
2020-10-06 14:25:00,1750.02,1751.02,1750.02,1750.68,700.0,1728.1822,1729.1697,1728.1822,1728.834,700.0
2020-10-06 14:30:00,1751.25,1751.25,1751.24,1751.25,100.0,1729.3969,1729.3969,1729.387,1729.3969,100.0
2020-10-06 14:35:00,1751.29,1752.25,1750.88,1750.93,1272.0,1729.4364,1730.3844,1729.0315,1729.0809,1272.0
2020-10-06 14:40:00,1753.11,1754.48,1752.99,1753.0,500.0,1731.2337,1732.5866,1731.1152,1731.125,500.0
2020-10-06 14:45:00,1757.0,1759.03,1752.0,1752.0,2500.0,1735.0751,1737.0798,1730.1375,1730.1375,2500.0
2020-10-06 14:50:00,1743.72,1747.62,1738.02,1738.94,3800.0,1721.9608,1725.8122,1716.332,1717.2405,3800.0
2020-10-06 14:55:00,1730.73,1733.59,1723.99,1730.26,1700.0,1709.1329,1711.9572,1702.477,1708.6688,1700.0
2020-10-06 15:00:00,1729.02,1729.8,1720.0,1720.0,1796.0,1707.4443,1708.2145,1698.5368,1698.5368,1796.0
2020-10-06 15:05:00,1720.81,1720.81,1704.83,1715.02,5245.0,1699.3367,1699.3367,1683.5561,1693.619,5245.0
2020-10-06 15:10:00,1715.67,1720.13,1712.55,1720.13,1400.0,1694.2609,1698.6652,1691.1798,1698.6652,1400.0
2020-10-06 15:15:00,1717.72,1719.31,1710.72,1710.72,2600.0,1696.2853,1697.8554,1689.3726,1689.3726,2600.0
2020-10-06 15:20:00,1713.8,1717.81,1712.71,1717.81,1300.0,1692.4142,1696.3742,1691.3378,1696.3742,1300.0
2020-10-06 15:25:00,1720.36,1722.62,1720.36,1722.61,800.0,1698.8923,1701.1241,1698.8923,1701.1143,800.0
2020-10-06 15:30:00,1727.62,1729.62,1723.63,1727.5,1100.0,1706.0617,1708.0368,1702.1215,1705.9432,1100.0
2020-10-06 15:35:00,1726.1,1726.1,1717.52,1717.53,1652.0,1704.5607,1704.5607,1696.0878,1696.0977,1652.0
2020-10-06 15:40:00,1717.19,1718.07,1714.53,1717.35,1555.0,1695.7619,1696.6309,1693.1351,1695.9199,1555.0
2020-10-06 15:45:00,1716.17,1716.87,1710.02,1716.87,2714.0,1694.7546,1695.4459,1688.6814,1695.4459,2714.0
2020-10-06 15:50:00,1716.72,1718.35,1700.1,1706.82,3814.0,1695.2978,1696.9074,1678.8852,1685.5213,3814.0
2020-10-06 15:55:00,1707.5,1714.32,1707.5,1712.24,3895.0,1686.1928,1692.9277,1686.1928,1690.8737,3895.0
2020-10-07 09:30:00,1724.0,1751.09,1720.0,1742.71,3907.0,1702.4869,1729.2389,1698.5368,1720.9634,3907.0
2020-10-07 09:35:00,1743.24,1748.97,1740.82,1740.83,1200.0,1721.4868,1727.1453,1719.097,1719.1069,1200.0
2020-10-07 09:40:00,1738.83,1738.83,1735.01,1737.81,700.0,1717.1319,1717.1319,1713.3595,1716.1246,700.0
2020-10-07 09:45:00,1736.41,1746.89,1736.41,1745.6,500.0,1714.7421,1725.0913,1714.7421,1723.8174,500.0
2020-10-07 09:50:00,1739.35,1741.1,1739.12,1741.1,600.0,1717.6454,1719.3735,1717.4182,1719.3735,600.0
2020-10-07 09:55:00,1740.69,1741.74,1740.69,1741.54,1000.0,1718.9686,1720.0055,1718.9686,1719.808,1000.0
2020-10-07 10:00:00,1737.01,1737.01,1736.9,1736.9,200.0,1715.3346,1715.3346,1715.2259,1715.2259,200.0
2020-10-07 10:05:00,1735.69,1737.66,1732.09,1736.99,1330.0,1714.031,1715.9765,1710.476,1715.3148,1330.0
2020-10-07 10:10:00,1735.98,1735.98,1732.92,1732.93,1100.0,1714.3174,1714.3174,1711.2956,1711.3055,1100.0
2020-10-07 10:15:00,1734.49,1735.01,1731.92,1734.51,800.0,1712.846,1713.3595,1710.3081,1712.8658,800.0
2020-10-07 10:20:00,1737.14,1737.14,1735.52,1736.5,1250.0,1715.4629,1715.4629,1713.8632,1714.8309,1250.0
2020-10-07 10:25:00,1737.19,1738.02,1736.98,1737.35,1000.0,1715.5123,1716.332,1715.3049,1715.6703,1000.0
2020-10-07 10:30:00,1738.28,1739.9,1738.27,1739.9,200.0,1716.5887,1718.1885,1716.5788,1718.1885,200.0
2020-10-07 10:35:00,1738.07,1738.07,1733.36,1733.36,600.0,1716.3813,1716.3813,1711.7301,1711.7301,600.0
2020-10-07 10:40:00,1734.27,1734.49,1733.02,1734.49,400.0,1712.6288,1712.846,1711.3944,1712.846,400.0
2020-10-07 10:45:00,1735.55,1738.98,1735.54,1738.98,772.0,1713.8928,1717.28,1713.8829,1717.28,772.0
2020-10-07 10:50:00,1739.46,1739.46,1735.57,1735.57,400.0,1717.754,1717.754,1713.9125,1713.9125,400.0
2020-10-07 10:55:00,1738.22,1738.23,1735.57,1736.4,1600.0,1716.5295,1716.5393,1713.9125,1714.7322,1600.0
2020-10-07 11:00:00,1740.22,1740.23,1740.22,1740.23,300.0,1718.5045,1718.5144,1718.5045,1718.5144,300.0
2020-10-07 11:05:00,1743.56,1744.02,1742.84,1742.84,800.0,1721.8028,1722.2571,1721.0918,1721.0918,800.0
2020-10-07 11:10:00,1743.89,1744.74,1743.6,1744.55,800.0,1722.1287,1722.9681,1721.8423,1722.7805,800.0
2020-10-07 11:15:00,1745.78,1745.78,1742.99,1745.46,800.0,1723.9951,1723.9951,1721.2399,1723.6791,800.0
2020-10-07 11:20:00,1744.35,1745.44,1744.35,1745.43,300.0,1722.583,1723.6594,1722.583,1723.6495,300.0
2020-10-07 11:25:00,1745.15,1745.99,1745.14,1745.99,400.0,1723.373,1724.2025,1723.3631,1724.2025,400.0
2020-10-07 11:30:00,1745.16,1746.39,1744.01,1746.39,1500.0,1723.3829,1724.5975,1722.2472,1724.5975,1500.0
2020-10-07 11:35:00,1746.48,1747.38,1743.83,1747.38,900.0,1724.6864,1725.5752,1722.0695,1725.5752,900.0
2020-10-07 11:40:00,1748.0,1748.01,1746.71,1746.71,600.0,1726.1874,1726.1973,1724.9135,1724.9135,600.0
2020-10-07 11:45:00,1748.63,1749.42,1748.21,1748.98,601.0,1726.8096,1727.5897,1726.3948,1727.1552,601.0
2020-10-07 11:50:00,1747.97,1748.5,1746.46,1746.73,1095.0,1726.1578,1726.6812,1724.6666,1724.9333,1095.0
2020-10-07 11:55:00,1747.5,1749.29,1747.5,1749.29,317.0,1725.6937,1727.4613,1725.6937,1727.4613,317.0
2020-10-07 12:00:00,1747.75,1750.79,1746.54,1749.68,3395.0,1725.9406,1728.9426,1724.7456,1727.8465,3395.0
2020-10-07 12:05:00,1748.77,1748.82,1748.58,1748.82,300.0,1726.9478,1726.9972,1726.7602,1726.9972,300.0
2020-10-07 12:10:00,1748.82,1748.82,1748.82,1748.82,0.0,1726.9972,1726.9972,1726.9972,1726.9972,0.0
2020-10-07 12:15:00,1747.74,1749.16,1744.73,1744.78,1300.0,1725.9307,1727.333,1722.9582,1723.0076,1300.0
2020-10-07 12:20:00,1747.2,1747.2,1746.28,1746.29,300.0,1725.3974,1725.3974,1724.4889,1724.4988,300.0
2020-10-07 12:25:00,1746.79,1748.13,1741.68,1742.75,1300.0,1724.9925,1726.3158,1719.9463,1721.0029,1300.0
2020-10-07 12:30:00,1742.75,1742.75,1742.75,1742.75,0.0,1721.0029,1721.0029,1721.0029,1721.0029,0.0
2020-10-07 12:35:00,1748.1,1748.1,1746.26,1746.33,500.0,1726.2862,1726.2862,1724.4691,1724.5383,500.0
2020-10-07 12:40:00,1748.17,1749.23,1747.71,1748.2,900.0,1726.3553,1727.4021,1725.901,1726.3849,900.0
2020-10-07 12:45:00,1748.2,1748.2,1748.2,1748.2,0.0,1726.3849,1726.3849,1726.3849,1726.3849,0.0
2020-10-07 12:50:00,1748.58,1748.58,1747.8,1747.83,300.0,1726.7602,1726.7602,1725.9899,1726.0196,300.0
2020-10-07 12:55:00,1749.21,1749.21,1748.12,1748.82,811.0,1727.3823,1727.3823,1726.3059,1726.9972,811.0
2020-10-07 13:00:00,1750.69,1750.7,1750.69,1750.69,100.0,1728.8439,1728.8537,1728.8439,1728.8439,100.0
2020-10-07 13:05:00,1750.88,1750.88,1750.81,1750.86,300.0,1729.0315,1729.0315,1728.9624,1729.0117,300.0
2020-10-07 13:10:00,1751.46,1752.47,1751.46,1752.46,300.0,1729.6043,1730.6017,1729.6043,1730.5918,300.0
2020-10-07 13:15:00,1753.41,1753.41,1752.34,1752.35,865.0,1731.5299,1731.5299,1730.4733,1730.4831,865.0
2020-10-07 13:20:00,1753.57,1753.58,1753.57,1753.57,100.0,1731.6879,1731.6978,1731.6879,1731.6879,100.0
2020-10-07 13:25:00,1751.62,1751.62,1748.95,1748.95,500.0,1729.7623,1729.7623,1727.1256,1727.1256,500.0
2020-10-07 13:30:00,1751.19,1751.61,1750.71,1751.44,637.0,1729.3376,1729.7524,1728.8636,1729.5845,637.0
2020-10-07 13:35:00,1753.55,1753.55,1753.54,1753.55,100.0,1731.6682,1731.6682,1731.6583,1731.6682,100.0
2020-10-07 13:40:00,1752.23,1753.74,1752.21,1753.74,1300.0,1730.3646,1731.8558,1730.3449,1731.8558,1300.0
2020-10-07 13:45:00,1753.53,1755.52,1753.27,1753.52,1500.0,1731.6484,1733.6136,1731.3917,1731.6385,1500.0
2020-10-07 13:50:00,1754.0,1754.0,1754.0,1754.0,100.0,1732.1126,1732.1126,1732.1126,1732.1126,100.0
2020-10-07 13:55:00,1753.7,1754.65,1753.43,1754.65,500.0,1731.8163,1732.7544,1731.5497,1732.7544,500.0
2020-10-07 14:00:00,1752.15,1754.54,1752.15,1753.38,600.0,1730.2856,1732.6458,1730.2856,1731.5003,600.0
2020-10-07 14:05:00,1751.3,1751.66,1749.22,1751.66,900.0,1729.4463,1729.8018,1727.3922,1729.8018,900.0
2020-10-07 14:10:00,1753.87,1753.87,1751.86,1751.87,400.0,1731.9842,1731.9842,1729.9993,1730.0091,400.0
2020-10-07 14:15:00,1751.44,1752.93,1750.89,1752.92,1400.0,1729.5845,1731.0559,1729.0414,1731.046,1400.0
2020-10-07 14:20:00,1752.93,1753.44,1751.97,1753.44,500.0,1731.0559,1731.5595,1730.1079,1731.5595,500.0
2020-10-07 14:25:00,1754.71,1754.71,1753.98,1754.36,800.0,1732.8137,1732.8137,1732.0928,1732.4681,800.0
2020-10-07 14:30:00,1755.49,1755.93,1753.84,1753.92,870.0,1733.584,1734.0185,1731.9546,1732.0336,870.0
2020-10-07 14:35:00,1753.2,1753.2,1753.17,1753.17,200.0,1731.3225,1731.3225,1731.2929,1731.2929,200.0
2020-10-07 14:40:00,1751.87,1751.87,1750.9,1751.66,1111.0,1730.0091,1730.0091,1729.0512,1729.8018,1111.0
2020-10-07 14:45:00,1753.83,1753.83,1752.21,1752.21,500.0,1731.9447,1731.9447,1730.3449,1730.3449,500.0
2020-10-07 14:50:00,1753.17,1754.53,1752.59,1752.59,900.0,1731.2929,1732.6359,1730.7202,1730.7202,900.0
2020-10-07 14:55:00,1753.92,1754.19,1753.01,1753.01,600.0,1732.0336,1732.3002,1731.1349,1731.1349,600.0
2020-10-07 15:00:00,1752.32,1752.99,1752.16,1752.94,3670.0,1730.4535,1731.1152,1730.2955,1731.0658,3670.0
2020-10-07 15:05:00,1753.8,1754.86,1753.61,1754.85,300.0,1731.9151,1732.9618,1731.7274,1732.952,300.0
2020-10-07 15:10:00,1754.92,1757.94,1754.83,1756.85,1500.0,1733.0211,1736.0034,1732.9322,1734.927,1500.0
2020-10-07 15:15:00,1757.29,1758.11,1756.25,1757.51,1000.0,1735.3615,1736.1713,1734.3345,1735.5788,1000.0
2020-10-07 15:20:00,1757.38,1758.86,1757.38,1758.86,400.0,1735.4504,1736.9119,1735.4504,1736.9119,400.0
2020-10-07 15:25:00,1759.26,1760.0,1757.01,1757.51,717.0,1737.3069,1738.0377,1735.085,1735.5788,717.0
2020-10-07 15:30:00,1759.1,1759.61,1757.45,1757.54,1200.0,1737.1489,1737.6526,1735.5195,1735.6084,1200.0
2020-10-07 15:35:00,1758.2,1761.18,1758.2,1759.13,2400.0,1736.2601,1739.203,1736.2601,1737.1785,2400.0
2020-10-07 15:40:00,1759.2,1760.49,1758.39,1758.39,600.0,1737.2477,1738.5216,1736.4478,1736.4478,600.0
2020-10-07 15:45:00,1758.09,1758.32,1757.2,1757.58,1800.0,1736.1515,1736.3787,1735.2726,1735.6479,1800.0
2020-10-07 15:50:00,1758.32,1760.57,1758.31,1759.08,1800.0,1736.3787,1738.6006,1736.3688,1737.1292,1800.0
2020-10-07 15:55:00,1758.5,1760.49,1757.22,1757.22,3325.0,1736.5564,1738.5216,1735.2924,1735.2924,3325.0
2020-10-08 09:30:00,1770.06,1776.53,1770.06,1771.29,4796.0,1747.9722,1754.3614,1747.9722,1749.1868,4796.0
2020-10-08 09:35:00,1769.32,1771.28,1768.39,1769.55,2425.0,1747.2414,1749.1769,1746.323,1747.4685,2425.0
2020-10-08 09:40:00,1771.22,1771.74,1769.98,1769.99,850.0,1749.1177,1749.6312,1747.8932,1747.903,850.0
2020-10-08 09:45:00,1766.51,1766.51,1757.22,1757.35,2400.0,1744.4665,1744.4665,1735.2924,1735.4208,2400.0
2020-10-08 09:50:00,1753.0,1756.76,1752.99,1756.76,400.0,1731.125,1734.8381,1731.1152,1734.8381,400.0
2020-10-08 09:55:00,1760.2,1764.99,1759.34,1764.99,600.0,1738.2352,1742.9654,1737.3859,1742.9654,600.0
2020-10-08 10:00:00,1766.09,1773.47,1764.78,1765.31,1175.0,1744.0517,1751.3396,1742.758,1743.2814,1175.0
2020-10-08 10:05:00,1765.74,1767.36,1763.71,1763.71,800.0,1743.7061,1745.3058,1741.7014,1741.7014,800.0
2020-10-08 10:10:00,1765.62,1765.62,1765.62,1765.62,100.0,1743.5876,1743.5876,1743.5876,1743.5876,100.0
2020-10-08 10:15:00,1766.56,1772.53,1766.55,1770.91,1500.0,1744.5158,1750.4113,1744.506,1748.8115,1500.0
2020-10-08 10:20:00,1769.06,1772.54,1769.05,1772.54,600.0,1746.9846,1750.4212,1746.9748,1750.4212,600.0
2020-10-08 10:25:00,1770.48,1770.58,1766.73,1770.58,1000.0,1748.3869,1748.4857,1744.6837,1748.4857,1000.0
2020-10-08 10:30:00,1773.49,1773.49,1771.18,1771.18,500.0,1751.3594,1751.3594,1749.0782,1749.0782,500.0
2020-10-08 10:35:00,1774.91,1775.13,1773.14,1773.23,1200.0,1752.7616,1752.9789,1751.0137,1751.1026,1200.0
2020-10-08 10:40:00,1772.15,1772.66,1768.14,1769.99,3581.0,1750.0361,1750.5397,1746.0761,1747.903,3581.0
2020-10-08 10:45:00,1770.26,1773.37,1769.38,1771.45,900.0,1748.1697,1751.2408,1747.3006,1749.3448,900.0
2020-10-08 10:50:00,1773.4,1773.4,1767.9,1767.9,700.0,1751.2705,1751.2705,1745.8391,1745.8391,700.0
2020-10-08 10:55:00,1769.99,1770.47,1768.6,1770.47,400.0,1747.903,1748.377,1746.5304,1748.377,400.0
2020-10-08 11:00:00,1770.67,1770.68,1770.67,1770.67,100.0,1748.5745,1748.5844,1748.5745,1748.5745,100.0
2020-10-08 11:05:00,1769.53,1772.23,1769.53,1770.59,500.0,1747.4488,1750.1151,1747.4488,1748.4955,500.0
2020-10-08 11:10:00,1771.74,1774.1,1771.24,1771.99,900.0,1749.6312,1751.9617,1749.1374,1749.8781,900.0
2020-10-08 11:15:00,1771.41,1773.67,1771.41,1772.62,700.0,1749.3053,1751.5371,1749.3053,1750.5002,700.0
2020-10-08 11:20:00,1772.37,1772.64,1768.6,1772.64,1608.0,1750.2533,1750.52,1746.5304,1750.52,1608.0
2020-10-08 11:25:00,1773.11,1773.11,1769.17,1769.17,800.0,1750.9841,1750.9841,1747.0933,1747.0933,800.0
2020-10-08 11:30:00,1769.43,1770.57,1768.8,1768.8,1400.0,1747.35,1748.4758,1746.7279,1746.7279,1400.0
2020-10-08 11:35:00,1767.53,1773.62,1767.53,1770.63,2756.0,1745.4737,1751.4877,1745.4737,1748.535,2756.0
2020-10-08 11:40:00,1770.17,1771.74,1770.17,1770.22,300.0,1748.0808,1749.6312,1748.0808,1748.1302,300.0
2020-10-08 11:45:00,1770.23,1770.23,1769.81,1769.81,200.0,1748.14,1748.14,1747.7253,1747.7253,200.0
2020-10-08 11:50:00,1768.41,1770.01,1768.41,1770.01,200.0,1746.3427,1747.9228,1746.3427,1747.9228,200.0
2020-10-08 11:55:00,1769.09,1770.79,1765.87,1767.43,600.0,1747.0143,1748.693,1743.8344,1745.375,600.0
2020-10-08 12:00:00,1765.53,1766.33,1765.53,1766.32,1400.0,1743.4987,1744.2887,1743.4987,1744.2788,1400.0
2020-10-08 12:05:00,1766.4,1768.0,1766.4,1767.53,800.0,1744.3578,1745.9379,1744.3578,1745.4737,800.0
2020-10-08 12:10:00,1767.38,1768.4,1767.24,1768.4,500.0,1745.3256,1746.3329,1745.1873,1746.3329,500.0
2020-10-08 12:15:00,1766.53,1766.66,1766.53,1766.66,200.0,1744.4862,1744.6146,1744.4862,1744.6146,200.0
2020-10-08 12:20:00,1766.61,1767.19,1765.29,1767.18,600.0,1744.5652,1745.138,1743.2617,1745.1281,600.0
2020-10-08 12:25:00,1768.11,1768.19,1766.74,1766.74,800.0,1746.0465,1746.1255,1744.6936,1744.6936,800.0
2020-10-08 12:30:00,1767.17,1771.64,1767.16,1769.78,800.0,1745.1182,1749.5324,1745.1083,1747.6956,800.0
2020-10-08 12:35:00,1769.9,1770.96,1768.65,1770.21,500.0,1747.8141,1748.8609,1746.5797,1748.1203,500.0
2020-10-08 12:40:00,1770.13,1770.59,1769.13,1769.93,900.0,1748.0413,1748.4955,1747.0538,1747.8438,900.0
2020-10-08 12:45:00,1770.6,1771.01,1770.36,1770.37,800.0,1748.5054,1748.9103,1748.2684,1748.2783,800.0
2020-10-08 12:50:00,1770.97,1770.97,1770.1,1770.1,500.0,1748.8708,1748.8708,1748.0117,1748.0117,500.0
2020-10-08 12:55:00,1770.07,1772.02,1769.25,1771.98,1993.0,1747.982,1749.9077,1747.1723,1749.8682,1993.0
2020-10-08 13:00:00,1771.88,1772.89,1770.12,1770.12,1039.0,1749.7694,1750.7668,1748.0314,1748.0314,1039.0
2020-10-08 13:05:00,1770.12,1770.12,1770.12,1770.12,0.0,1748.0314,1748.0314,1748.0314,1748.0314,0.0
2020-10-08 13:10:00,1770.65,1771.17,1769.92,1771.09,600.0,1748.5548,1749.0683,1747.8339,1748.9893,600.0
2020-10-08 13:15:00,1770.26,1771.93,1768.51,1768.72,822.0,1748.1697,1749.8188,1746.4415,1746.6489,822.0
2020-10-08 13:20:00,1770.53,1770.53,1768.21,1768.22,600.0,1748.4363,1748.4363,1746.1452,1746.1551,600.0
2020-10-08 13:25:00,1768.22,1768.22,1768.22,1768.22,0.0,1746.1551,1746.1551,1746.1551,1746.1551,0.0
2020-10-08 13:30:00,1769.43,1769.48,1768.66,1769.27,500.0,1747.35,1747.3994,1746.5896,1747.192,500.0
2020-10-08 13:35:00,1769.27,1769.27,1769.27,1769.27,0.0,1747.192,1747.192,1747.192,1747.192,0.0
2020-10-08 13:40:00,1768.2,1769.66,1768.2,1769.66,900.0,1746.1354,1747.5771,1746.1354,1747.5771,900.0
2020-10-08 13:45:00,1770.29,1770.29,1769.27,1769.28,300.0,1748.1993,1748.1993,1747.192,1747.2019,300.0
2020-10-08 13:50:00,1769.36,1772.3,1769.36,1771.05,900.0,1747.2809,1750.1842,1747.2809,1748.9498,900.0
2020-10-08 13:55:00,1771.52,1773.09,1771.43,1771.44,1700.0,1749.4139,1750.9643,1749.3251,1749.3349,1700.0
2020-10-08 14:00:00,1772.58,1772.72,1772.58,1772.7,300.0,1750.4607,1750.599,1750.4607,1750.5792,300.0
2020-10-08 14:05:00,1773.35,1774.49,1772.22,1773.87,1900.0,1751.2211,1752.3469,1750.1052,1751.7346,1900.0
2020-10-08 14:10:00,1774.5,1776.23,1774.5,1774.77,300.0,1752.3567,1754.0652,1752.3567,1752.6234,300.0
2020-10-08 14:15:00,1775.78,1776.95,1774.26,1774.27,2200.0,1753.6208,1754.7762,1752.1197,1752.1296,2200.0
2020-10-08 14:20:00,1775.86,1778.14,1775.86,1778.13,800.0,1753.6998,1755.9513,1753.6998,1755.9415,800.0
2020-10-08 14:25:00,1778.13,1778.13,1776.41,1776.41,1730.0,1755.9415,1755.9415,1754.2429,1754.2429,1730.0
2020-10-08 14:30:00,1776.72,1782.17,1776.72,1780.08,1870.0,1754.549,1759.931,1754.549,1757.8671,1870.0
2020-10-08 14:35:00,1780.2,1781.4,1779.25,1779.63,1100.0,1757.9856,1759.1706,1757.0475,1757.4227,1100.0
2020-10-08 14:40:00,1778.35,1779.98,1778.16,1779.98,2000.0,1756.1587,1757.7684,1755.9711,1757.7684,2000.0
2020-10-08 14:45:00,1778.98,1780.05,1778.3,1779.1,1700.0,1756.7808,1757.8375,1756.1093,1756.8993,1700.0
2020-10-08 14:50:00,1778.63,1779.03,1776.53,1776.53,1860.0,1756.4352,1756.8302,1754.3614,1754.3614,1860.0
2020-10-08 14:55:00,1776.55,1776.55,1775.81,1775.81,300.0,1754.3812,1754.3812,1753.6504,1753.6504,300.0
2020-10-08 15:00:00,1775.78,1775.78,1772.17,1773.54,1600.0,1753.6208,1753.6208,1750.0558,1751.4087,1600.0
2020-10-08 15:05:00,1772.42,1774.58,1772.41,1774.57,400.0,1750.3027,1752.4357,1750.2928,1752.4259,400.0
2020-10-08 15:10:00,1774.56,1778.4,1774.56,1776.43,1700.0,1752.416,1756.2081,1752.416,1754.2627,1700.0
2020-10-08 15:15:00,1776.58,1782.83,1775.93,1782.28,2767.0,1754.4108,1760.5828,1753.7689,1760.0397,2767.0
2020-10-08 15:20:00,1782.05,1782.9,1780.91,1781.71,2306.0,1759.8125,1760.6519,1758.6868,1759.4768,2306.0
2020-10-08 15:25:00,1782.35,1788.87,1782.35,1788.87,4000.0,1760.1088,1766.5474,1760.1088,1766.5474,4000.0
2020-10-08 15:30:00,1788.33,1789.26,1786.74,1786.75,4877.0,1766.0142,1766.9326,1764.444,1764.4539,4877.0
2020-10-08 15:35:00,1786.26,1786.97,1783.35,1783.35,2900.0,1763.97,1764.6711,1761.0963,1761.0963,2900.0
2020-10-08 15:40:00,1783.35,1787.62,1781.86,1786.93,1800.0,1761.0963,1765.313,1759.6249,1764.6316,1800.0
2020-10-08 15:45:00,1787.39,1794.53,1786.49,1794.53,5083.0,1765.0859,1772.1368,1764.1971,1772.1368,5083.0
2020-10-08 15:50:00,1791.47,1793.04,1789.23,1790.09,9300.0,1769.115,1770.6654,1766.9029,1767.7522,9300.0
2020-10-08 15:55:00,1788.64,1791.98,1787.77,1789.15,14074.0,1766.3203,1769.6186,1765.4612,1766.8239,14074.0
2020-10-09 09:30:00,1807.0,1812.0,1795.04,1812.0,4719.0,1784.4512,1789.3888,1772.6404,1789.3888,4719.0
2020-10-09 09:35:00,1812.02,1812.03,1792.97,1804.01,1800.0,1789.4086,1789.4184,1770.5963,1781.4985,1800.0
2020-10-09 09:40:00,1797.64,1802.32,1797.64,1798.24,2100.0,1775.208,1779.8296,1775.208,1775.8005,2100.0
2020-10-09 09:45:00,1800.5,1805.57,1796.11,1800.54,6100.0,1778.0323,1783.039,1773.6971,1778.0718,6100.0
2020-10-09 09:50:00,1802.9,1811.1,1802.9,1807.0,1200.0,1780.4024,1788.5,1780.4024,1784.4512,1200.0
2020-10-09 09:55:00,1806.91,1808.63,1799.9,1801.94,2600.0,1784.3623,1786.0609,1777.4398,1779.4543,2600.0
2020-10-09 10:00:00,1802.96,1802.96,1800.77,1800.78,200.0,1780.4616,1780.4616,1778.2989,1778.3088,200.0
2020-10-09 10:05:00,1801.1,1802.72,1801.1,1802.72,300.0,1778.6248,1780.2246,1778.6248,1780.2246,300.0
2020-10-09 10:10:00,1803.3,1804.67,1802.21,1802.21,300.0,1780.7974,1782.1503,1779.721,1779.721,300.0
2020-10-09 10:15:00,1800.34,1803.26,1800.34,1803.26,200.0,1777.8743,1780.7579,1777.8743,1780.7579,200.0
2020-10-09 10:20:00,1800.87,1801.71,1798.39,1798.39,600.0,1778.3977,1779.2272,1775.9486,1775.9486,600.0
2020-10-09 10:25:00,1798.05,1799.77,1796.38,1797.74,2061.0,1775.6129,1777.3114,1773.9637,1775.3067,2061.0
2020-10-09 10:30:00,1798.16,1798.47,1786.71,1794.45,3800.0,1775.7215,1776.0276,1764.4144,1772.0578,3800.0
2020-10-09 10:35:00,1791.68,1793.84,1789.02,1793.84,5500.0,1769.3224,1771.4554,1766.6956,1771.4554,5500.0
2020-10-09 10:40:00,1792.64,1795.96,1788.61,1792.94,1600.0,1770.2704,1773.549,1766.2907,1770.5666,1600.0
2020-10-09 10:45:00,1792.72,1797.57,1792.67,1794.34,1300.0,1770.3494,1775.1389,1770.3,1771.9492,1300.0
2020-10-09 10:50:00,1794.99,1798.24,1794.79,1794.79,700.0,1772.5911,1775.8005,1772.3936,1772.3936,700.0
2020-10-09 10:55:00,1794.51,1796.37,1791.54,1792.83,1300.0,1772.1171,1773.9538,1769.1841,1770.458,1300.0
2020-10-09 11:00:00,1794.5,1798.49,1794.43,1798.49,600.0,1772.1072,1776.0474,1772.038,1776.0474,600.0
2020-10-09 11:05:00,1795.38,1798.78,1795.38,1798.78,2012.0,1772.9762,1776.3338,1772.9762,1776.3338,2012.0
2020-10-09 11:10:00,1797.38,1800.88,1796.33,1800.88,1100.0,1774.9512,1778.4076,1773.9143,1778.4076,1100.0
2020-10-09 11:15:00,1801.66,1801.66,1800.87,1800.87,200.0,1779.1778,1779.1778,1778.3977,1778.3977,200.0
2020-10-09 11:20:00,1800.95,1802.06,1800.06,1801.05,2000.0,1778.4767,1779.5728,1777.5978,1778.5754,2000.0
2020-10-09 11:25:00,1801.26,1802.28,1801.26,1802.28,900.0,1778.7828,1779.7901,1778.7828,1779.7901,900.0
2020-10-09 11:30:00,1802.72,1803.49,1802.4,1803.48,500.0,1780.2246,1780.985,1779.9086,1780.9751,500.0
2020-10-09 11:35:00,1801.93,1803.28,1801.92,1803.28,370.0,1779.4445,1780.7776,1779.4346,1780.7776,370.0
2020-10-09 11:40:00,1802.94,1806.99,1802.94,1804.2,1100.0,1780.4419,1784.4413,1780.4419,1781.6861,1100.0
2020-10-09 11:45:00,1804.96,1809.0,1804.96,1808.8,800.0,1782.4367,1786.4262,1782.4367,1786.2287,800.0
2020-10-09 11:50:00,1808.91,1810.0,1806.85,1810.0,1510.0,1786.3374,1787.4138,1784.3031,1787.4138,1510.0
2020-10-09 11:55:00,1810.05,1812.66,1808.89,1811.12,1664.0,1787.4631,1790.0406,1786.3176,1788.5198,1664.0
2020-10-09 12:00:00,1812.01,1815.97,1811.0,1815.96,906.0,1789.3987,1793.3093,1788.4013,1793.2994,906.0
2020-10-09 12:05:00,1814.3,1817.45,1814.3,1817.09,1615.0,1791.6601,1794.7708,1791.6601,1794.4153,1615.0
2020-10-09 12:10:00,1818.35,1819.22,1816.22,1816.42,1800.0,1795.6596,1796.5187,1793.5561,1793.7536,1800.0
2020-10-09 12:15:00,1815.53,1819.6,1815.52,1819.6,1900.0,1792.8748,1796.894,1792.8649,1796.894,1900.0
2020-10-09 12:20:00,1819.69,1828.81,1819.68,1821.06,3353.0,1796.9828,1805.989,1796.973,1798.3357,3353.0
2020-10-09 12:25:00,1820.94,1820.95,1819.51,1819.51,1000.0,1798.2172,1798.2271,1796.8051,1796.8051,1000.0
2020-10-09 12:30:00,1819.5,1820.87,1819.11,1820.46,900.0,1796.7952,1798.1481,1796.4101,1797.7432,900.0
2020-10-09 12:35:00,1821.31,1823.74,1821.3,1823.74,1320.0,1798.5826,1800.9823,1798.5728,1800.9823,1320.0
2020-10-09 12:40:00,1823.27,1823.27,1820.64,1821.21,779.0,1800.5182,1800.5182,1797.921,1798.4839,779.0
2020-10-09 12:45:00,1821.73,1822.96,1821.67,1822.96,1000.0,1798.9974,1800.212,1798.9381,1800.212,1000.0
2020-10-09 12:50:00,1822.55,1822.55,1821.1,1821.1,400.0,1799.8072,1799.8072,1798.3752,1798.3752,400.0
2020-10-09 12:55:00,1820.84,1821.25,1820.37,1820.81,700.0,1798.1185,1798.5234,1797.6544,1798.0889,700.0
2020-10-09 13:00:00,1822.27,1823.21,1822.26,1823.0,872.0,1799.5306,1800.4589,1799.5208,1800.2515,872.0
2020-10-09 13:05:00,1824.03,1824.4,1823.61,1823.61,500.0,1801.2687,1801.6341,1800.8539,1800.8539,500.0
2020-10-09 13:10:00,1823.46,1823.79,1822.65,1823.04,1000.0,1800.7058,1801.0317,1799.9059,1800.291,1000.0
2020-10-09 13:15:00,1823.5,1824.92,1823.1,1823.1,1100.0,1800.7453,1802.1476,1800.3503,1800.3503,1100.0
2020-10-09 13:20:00,1823.05,1823.05,1818.43,1819.37,1100.0,1800.3009,1800.3009,1795.7386,1796.6668,1100.0
2020-10-09 13:25:00,1819.37,1820.48,1819.37,1820.48,600.0,1796.6668,1797.763,1796.6668,1797.763,600.0
2020-10-09 13:30:00,1818.63,1823.8,1818.54,1823.07,1400.0,1795.9361,1801.0416,1795.8472,1800.3207,1400.0
2020-10-09 13:35:00,1823.32,1823.33,1822.01,1822.5,504.0,1800.5675,1800.5774,1799.2739,1799.7578,504.0
2020-10-09 13:40:00,1822.62,1822.78,1822.62,1822.78,200.0,1799.8763,1800.0343,1799.8763,1800.0343,200.0
2020-10-09 13:45:00,1823.88,1825.36,1823.8,1824.28,1100.0,1801.1206,1802.5821,1801.0416,1801.5156,1100.0
2020-10-09 13:50:00,1824.66,1824.66,1824.06,1824.06,200.0,1801.8908,1801.8908,1801.2983,1801.2983,200.0
2020-10-09 13:55:00,1824.62,1824.9,1821.76,1823.1,400.0,1801.8513,1802.1278,1799.027,1800.3503,400.0
2020-10-09 14:00:00,1824.04,1824.04,1824.03,1824.04,100.0,1801.2786,1801.2786,1801.2687,1801.2786,100.0
2020-10-09 14:05:00,1823.16,1823.16,1820.21,1820.21,1300.0,1800.4095,1800.4095,1797.4964,1797.4964,1300.0
2020-10-09 14:10:00,1817.78,1820.19,1813.01,1814.7,1556.0,1795.0967,1797.4766,1790.3862,1792.0551,1556.0
2020-10-09 14:15:00,1817.37,1817.37,1817.19,1817.36,525.0,1794.6918,1794.6918,1794.514,1794.6819,525.0
2020-10-09 14:20:00,1816.53,1816.53,1814.25,1814.25,300.0,1793.8623,1793.8623,1791.6107,1791.6107,300.0
2020-10-09 14:25:00,1813.57,1815.31,1813.35,1815.31,900.0,1790.9392,1792.6575,1790.722,1792.6575,900.0
2020-10-09 14:30:00,1816.49,1816.49,1816.49,1816.49,100.0,1793.8228,1793.8228,1793.8228,1793.8228,100.0
2020-10-09 14:35:00,1815.97,1815.98,1813.57,1814.46,600.0,1793.3093,1793.3191,1790.9392,1791.8181,600.0
2020-10-09 14:40:00,1811.22,1815.54,1811.22,1815.54,600.0,1788.6185,1792.8846,1788.6185,1792.8846,600.0
2020-10-09 14:45:00,1814.69,1815.88,1814.0,1815.66,634.0,1792.0452,1793.2204,1791.3638,1793.0031,634.0
2020-10-09 14:50:00,1813.0,1813.22,1812.99,1813.22,200.0,1790.3763,1790.5936,1790.3664,1790.5936,200.0
2020-10-09 14:55:00,1813.88,1816.62,1813.88,1816.62,500.0,1791.2453,1793.9511,1791.2453,1793.9511,500.0
2020-10-09 15:00:00,1814.44,1815.39,1813.92,1814.49,1000.0,1791.7984,1792.7365,1791.2848,1791.8477,1000.0
2020-10-09 15:05:00,1814.88,1815.1,1814.86,1814.87,300.0,1792.2329,1792.4501,1792.2131,1792.223,300.0
2020-10-09 15:10:00,1815.91,1815.95,1815.08,1815.09,800.0,1793.25,1793.2895,1792.4304,1792.4402,800.0
2020-10-09 15:15:00,1817.24,1817.25,1815.7,1817.2,700.0,1794.5634,1794.5733,1793.0426,1794.5239,700.0
2020-10-09 15:20:00,1816.11,1819.95,1816.11,1816.66,1200.0,1793.4475,1797.2396,1793.4475,1793.9907,1200.0
2020-10-09 15:25:00,1818.31,1818.32,1817.3,1818.07,900.0,1795.6201,1795.6299,1794.6227,1795.3831,900.0
2020-10-09 15:30:00,1817.82,1817.83,1814.07,1814.63,1400.0,1795.1362,1795.1461,1791.433,1791.986,1400.0
2020-10-09 15:35:00,1816.6,1817.47,1814.83,1815.65,1100.0,1793.9314,1794.7905,1792.1835,1792.9933,1100.0
2020-10-09 15:40:00,1815.71,1815.71,1813.7,1815.06,700.0,1793.0525,1793.0525,1791.0676,1792.4106,700.0
2020-10-09 15:45:00,1814.93,1816.86,1813.68,1815.06,1400.0,1792.2822,1794.1882,1791.0478,1792.4106,1400.0
2020-10-09 15:50:00,1812.89,1816.82,1812.51,1816.73,2500.0,1790.2677,1794.1487,1789.8924,1794.0598,2500.0
2020-10-09 15:55:00,1816.1,1819.89,1813.25,1819.83,5631.0,1793.4376,1797.1803,1790.6232,1797.1211,5631.0
2020-10-12 09:30:00,1830.83,1834.88,1830.02,1833.46,4728.0,1807.9838,1811.9833,1807.1839,1810.581,4728.0
2020-10-12 09:35:00,1833.91,1834.39,1827.7,1830.63,3300.0,1811.0254,1811.4994,1804.8929,1807.7863,3300.0
2020-10-12 09:40:00,1830.86,1831.01,1826.65,1830.04,3000.0,1808.0135,1808.1616,1803.856,1807.2037,3000.0
2020-10-12 09:45:00,1833.99,1834.9,1830.93,1833.61,2300.0,1811.1044,1812.003,1808.0826,1810.7291,2300.0
2020-10-12 09:50:00,1835.97,1835.98,1832.63,1834.17,900.0,1813.0597,1813.0696,1809.7614,1811.2822,900.0
2020-10-12 09:55:00,1835.34,1835.35,1833.41,1834.57,1400.0,1812.4376,1812.4474,1810.5316,1811.6772,1400.0
2020-10-12 10:00:00,1834.69,1837.03,1832.87,1835.67,900.0,1811.7957,1814.1065,1809.9984,1812.7634,900.0
2020-10-12 10:05:00,1835.36,1841.97,1833.83,1835.87,3900.0,1812.4573,1818.9848,1810.9464,1812.9609,3900.0
2020-10-12 10:10:00,1835.77,1840.11,1832.14,1838.83,2629.0,1812.8622,1817.148,1809.2775,1815.884,2629.0
2020-10-12 10:15:00,1837.7,1837.78,1835.46,1837.55,1019.0,1814.7681,1814.8471,1812.5561,1814.62,1019.0
2020-10-12 10:20:00,1837.48,1837.48,1835.0,1835.28,602.0,1814.5508,1814.5508,1812.1018,1812.3783,602.0
2020-10-12 10:25:00,1838.09,1838.28,1835.87,1836.2,2570.0,1815.1532,1815.3409,1812.9609,1813.2868,2570.0
2020-10-12 10:30:00,1829.48,1837.24,1829.48,1837.24,3146.0,1806.6507,1814.3138,1806.6507,1814.3138,3146.0
2020-10-12 10:35:00,1836.0,1836.2,1832.48,1832.48,1900.0,1813.0893,1813.2868,1809.6132,1809.6132,1900.0
2020-10-12 10:40:00,1832.47,1834.59,1832.2,1833.3,1800.0,1809.6034,1811.6969,1809.3367,1810.423,1800.0
2020-10-12 10:45:00,1834.01,1834.01,1830.08,1831.93,2300.0,1811.1241,1811.1241,1807.2432,1809.0701,2300.0
2020-10-12 10:50:00,1832.76,1835.56,1832.01,1832.62,1500.0,1809.8897,1812.6548,1809.1491,1809.7515,1500.0
2020-10-12 10:55:00,1835.83,1836.72,1832.2,1833.47,2400.0,1812.9214,1813.8003,1809.3367,1810.5909,2400.0
2020-10-12 11:00:00,1835.92,1835.92,1831.12,1832.58,2134.0,1813.0103,1813.0103,1808.2702,1809.712,2134.0
2020-10-12 11:05:00,1833.09,1837.96,1833.09,1837.27,1100.0,1810.2156,1815.0249,1810.2156,1814.3435,1100.0
2020-10-12 11:10:00,1838.05,1840.82,1837.98,1840.82,1000.0,1815.1137,1817.8492,1815.0446,1817.8492,1000.0
2020-10-12 11:15:00,1841.0,1849.0,1840.99,1846.81,1625.0,1818.0269,1825.9271,1818.017,1823.7644,1625.0
2020-10-12 11:20:00,1846.69,1851.85,1846.09,1851.85,2940.0,1823.6459,1828.7415,1823.0534,1828.7415,2940.0
2020-10-12 11:25:00,1850.87,1852.33,1849.36,1852.33,700.0,1827.7738,1829.2155,1826.2826,1829.2155,700.0
2020-10-12 11:30:00,1851.95,1854.34,1851.33,1853.21,1000.0,1828.8403,1831.2005,1828.228,1830.0846,1000.0
2020-10-12 11:35:00,1852.54,1857.34,1852.35,1855.74,1500.0,1829.4229,1834.163,1829.2353,1832.583,1500.0
2020-10-12 11:40:00,1856.53,1857.54,1855.14,1855.14,1100.0,1833.3631,1834.3605,1831.9905,1831.9905,1100.0
2020-10-12 11:45:00,1855.81,1856.0,1849.83,1850.54,1300.0,1832.6521,1832.8397,1826.7467,1827.4479,1300.0
2020-10-12 11:50:00,1851.7,1852.16,1850.99,1852.16,600.0,1828.5934,1829.0477,1827.8923,1829.0477,600.0
2020-10-12 11:55:00,1853.92,1855.55,1853.92,1854.57,1100.0,1830.7857,1832.3954,1830.7857,1831.4276,1100.0
2020-10-12 12:00:00,1854.06,1854.69,1853.36,1853.71,600.0,1830.924,1831.5461,1830.2327,1830.5783,600.0
2020-10-12 12:05:00,1852.13,1852.78,1850.36,1852.78,500.0,1829.018,1829.6599,1827.2701,1829.6599,500.0
2020-10-12 12:10:00,1853.56,1853.57,1851.21,1853.33,1500.0,1830.4302,1830.4401,1828.1095,1830.2031,1500.0
2020-10-12 12:15:00,1853.1,1853.1,1850.48,1850.49,600.0,1829.9759,1829.9759,1827.3886,1827.3985,600.0
2020-10-12 12:20:00,1851.77,1853.83,1850.84,1851.53,900.0,1828.6625,1830.6968,1827.7441,1828.4255,900.0
2020-10-12 12:25:00,1851.53,1853.84,1851.47,1853.13,1000.0,1828.4255,1830.7067,1828.3663,1830.0056,1000.0
2020-10-12 12:30:00,1853.14,1853.25,1850.88,1851.91,1000.0,1830.0154,1830.1241,1827.7836,1828.8008,1000.0
2020-10-12 12:35:00,1852.47,1853.87,1851.32,1853.09,700.0,1829.3538,1830.7363,1828.2181,1829.9661,700.0
2020-10-12 12:40:00,1854.0,1854.39,1852.3,1852.91,2540.0,1830.8647,1831.2498,1829.1859,1829.7883,2540.0
2020-10-12 12:45:00,1853.43,1853.83,1852.2,1853.82,1400.0,1830.3018,1830.6968,1829.0872,1830.6869,1400.0
2020-10-12 12:50:00,1853.65,1853.65,1851.26,1852.0,1100.0,1830.5191,1830.5191,1828.1589,1828.8897,1100.0
2020-10-12 12:55:00,1852.85,1854.31,1848.66,1849.79,2000.0,1829.7291,1831.1708,1825.5913,1826.7072,2000.0
2020-10-12 13:00:00,1846.83,1848.79,1846.56,1846.56,1100.0,1823.7842,1825.7197,1823.5175,1823.5175,1100.0
2020-10-12 13:05:00,1846.69,1847.25,1843.1,1843.1,800.0,1823.6459,1824.1989,1820.1007,1820.1007,800.0
2020-10-12 13:10:00,1844.58,1846.16,1844.44,1844.44,600.0,1821.5622,1823.1225,1821.424,1821.424,600.0
2020-10-12 13:15:00,1849.16,1850.22,1848.37,1850.21,800.0,1826.0851,1827.1319,1825.305,1827.122,800.0
2020-10-12 13:20:00,1850.42,1852.58,1850.26,1851.13,1300.0,1827.3294,1829.4624,1827.1714,1828.0305,1300.0
2020-10-12 13:25:00,1851.72,1852.0,1849.96,1849.96,1464.0,1828.6132,1828.8897,1826.8751,1826.8751,1464.0
2020-10-12 13:30:00,1850.61,1852.8,1848.93,1852.43,1300.0,1827.517,1829.6797,1825.858,1829.3143,1300.0
2020-10-12 13:35:00,1851.3,1855.27,1851.3,1854.08,1377.0,1828.1984,1832.1189,1828.1984,1830.9437,1377.0
2020-10-12 13:40:00,1854.78,1856.68,1852.74,1853.97,1831.0,1831.635,1833.5113,1829.6204,1830.8351,1831.0
2020-10-12 13:45:00,1856.68,1857.35,1855.59,1856.41,900.0,1833.5113,1834.1729,1832.4349,1833.2446,900.0
2020-10-12 13:50:00,1856.33,1856.99,1854.3,1854.79,1300.0,1833.1656,1833.8174,1831.161,1831.6448,1300.0
2020-10-12 13:55:00,1854.05,1855.1,1852.0,1855.0,1000.0,1830.9141,1831.951,1828.8897,1831.8522,1000.0
2020-10-12 14:00:00,1857.24,1858.81,1857.09,1858.81,700.0,1834.0643,1835.6147,1833.9161,1835.6147,700.0
2020-10-12 14:05:00,1859.38,1859.38,1855.66,1857.92,900.0,1836.1776,1836.1776,1832.504,1834.7358,900.0
2020-10-12 14:10:00,1856.75,1859.39,1853.77,1858.18,2071.0,1833.5804,1836.1874,1830.6376,1834.9925,2071.0
2020-10-12 14:15:00,1859.12,1859.39,1859.11,1859.39,200.0,1835.9208,1836.1874,1835.9109,1836.1874,200.0
2020-10-12 14:20:00,1858.35,1858.38,1856.22,1857.86,1700.0,1835.1604,1835.19,1833.057,1834.6765,1700.0
2020-10-12 14:25:00,1859.75,1860.47,1858.87,1859.73,900.0,1836.5429,1837.254,1835.6739,1836.5232,900.0
2020-10-12 14:30:00,1862.19,1866.0,1862.18,1863.35,1770.0,1838.9525,1842.715,1838.9426,1840.098,1770.0
2020-10-12 14:35:00,1863.08,1863.13,1861.88,1862.01,806.0,1839.8314,1839.8808,1838.6464,1838.7747,806.0
2020-10-12 14:40:00,1863.74,1863.79,1856.89,1856.89,2200.0,1840.4832,1840.5325,1833.7186,1833.7186,2200.0
2020-10-12 14:45:00,1858.0,1858.05,1856.44,1856.44,500.0,1834.8148,1834.8642,1833.2743,1833.2743,500.0
2020-10-12 14:50:00,1857.27,1857.47,1856.1,1857.02,900.0,1834.0939,1834.2914,1832.9385,1833.847,900.0
2020-10-12 14:55:00,1856.16,1856.16,1853.26,1855.64,1000.0,1832.9977,1832.9977,1830.1339,1832.4842,1000.0
2020-10-12 15:00:00,1856.37,1857.71,1854.58,1854.58,800.0,1833.2051,1834.5284,1831.4375,1831.4375,800.0
2020-10-12 15:05:00,1855.78,1856.43,1853.48,1856.08,1704.0,1832.6225,1833.2644,1830.3512,1832.9187,1704.0
2020-10-12 15:10:00,1854.63,1854.96,1850.42,1850.95,3200.0,1831.4868,1831.8127,1827.3294,1827.8528,3200.0
2020-10-12 15:15:00,1850.5,1853.36,1850.49,1853.36,1400.0,1827.4084,1830.2327,1827.3985,1830.2327,1400.0
2020-10-12 15:20:00,1853.83,1853.83,1851.2,1851.24,1900.0,1830.6968,1830.6968,1828.0996,1828.1391,1900.0
2020-10-12 15:25:00,1853.23,1854.04,1852.41,1853.97,1100.0,1830.1043,1830.9042,1829.2945,1830.8351,1100.0
2020-10-12 15:30:00,1855.05,1855.05,1849.75,1851.07,1100.0,1831.9016,1831.9016,1826.6677,1827.9713,1100.0
2020-10-12 15:35:00,1848.19,1849.83,1843.77,1847.97,3577.0,1825.1272,1826.7467,1820.7624,1824.9099,3577.0
2020-10-12 15:40:00,1848.51,1851.07,1848.5,1850.79,900.0,1825.4432,1827.9713,1825.4333,1827.6948,900.0
2020-10-12 15:45:00,1850.93,1851.28,1839.69,1841.37,7300.0,1827.833,1828.1786,1816.7333,1818.3923,7300.0
2020-10-12 15:50:00,1840.65,1843.59,1838.75,1842.73,5783.0,1817.6813,1820.5846,1815.805,1819.7353,5783.0
2020-10-12 15:55:00,1844.81,1849.74,1844.65,1845.0,5210.0,1821.7894,1826.6579,1821.6314,1821.977,5210.0
2020-10-13 09:30:00,1840.0,1846.98,1825.92,1831.82,18167.0,1817.0394,1823.9323,1803.1351,1808.9615,18167.0
2020-10-13 09:35:00,1834.25,1834.26,1814.52,1818.49,4780.0,1811.3612,1811.371,1791.8774,1795.7978,4780.0
2020-10-13 09:40:00,1821.93,1832.05,1821.92,1827.38,1700.0,1799.1949,1809.1886,1799.185,1804.5769,1700.0
2020-10-13 09:45:00,1823.64,1823.64,1818.99,1818.99,919.0,1800.8836,1800.8836,1796.2916,1796.2916,919.0
2020-10-13 09:50:00,1819.93,1822.69,1810.38,1810.38,1900.0,1797.2198,1799.9454,1787.789,1787.789,1900.0
2020-10-13 09:55:00,1813.97,1819.68,1810.26,1814.97,3345.0,1791.3342,1796.973,1787.6705,1792.3217,3345.0
2020-10-13 10:00:00,1815.4,1816.96,1810.0,1816.96,1955.0,1792.7464,1794.2869,1787.4138,1794.2869,1955.0
2020-10-13 10:05:00,1820.59,1820.61,1814.0,1820.0,1361.0,1797.8716,1797.8914,1791.3638,1797.289,1361.0
2020-10-13 10:10:00,1820.0,1823.03,1817.26,1820.7,2700.0,1797.289,1800.2812,1794.5832,1797.9802,2700.0
2020-10-13 10:15:00,1820.81,1821.5,1816.59,1817.74,1700.0,1798.0889,1798.7703,1793.9215,1795.0572,1700.0
2020-10-13 10:20:00,1821.06,1821.07,1817.46,1820.6,912.0,1798.3357,1798.3456,1794.7807,1797.8815,912.0
2020-10-13 10:25:00,1820.6,1821.36,1819.45,1820.67,1400.0,1797.8815,1798.632,1796.7458,1797.9506,1400.0
2020-10-13 10:30:00,1817.29,1819.01,1807.71,1808.08,4400.0,1794.6128,1796.3113,1785.1523,1785.5177,4400.0
2020-10-13 10:35:00,1813.21,1813.52,1808.93,1809.61,800.0,1790.5837,1790.8898,1786.3571,1787.0286,800.0
2020-10-13 10:40:00,1805.94,1808.0,1805.93,1806.6,600.0,1783.4044,1785.4387,1783.3945,1784.0562,600.0
2020-10-13 10:45:00,1806.59,1808.63,1805.61,1807.0,1267.0,1784.0463,1786.0609,1783.0785,1784.4512,1267.0
2020-10-13 10:50:00,1807.03,1809.06,1805.82,1809.06,1601.0,1784.4808,1786.4855,1783.2859,1786.4855,1601.0
2020-10-13 10:55:00,1807.98,1809.64,1804.99,1805.0,3497.0,1785.419,1787.0583,1782.4663,1782.4762,3497.0
2020-10-13 11:00:00,1806.57,1806.57,1803.85,1805.68,700.0,1784.0266,1784.0266,1781.3405,1783.1477,700.0
2020-10-13 11:05:00,1804.83,1804.83,1798.65,1798.65,5801.0,1782.3083,1782.3083,1776.2054,1776.2054,5801.0
2020-10-13 11:10:00,1798.2,1801.5,1795.66,1800.37,3150.0,1775.761,1779.0198,1773.2527,1777.9039,3150.0
2020-10-13 11:15:00,1799.86,1799.86,1793.9,1796.53,3300.0,1777.4003,1777.4003,1771.5147,1774.1118,3300.0
2020-10-13 11:20:00,1797.58,1798.76,1791.29,1792.01,5227.0,1775.1487,1776.314,1768.9372,1769.6482,5227.0
2020-10-13 11:25:00,1791.21,1797.14,1791.21,1794.81,1400.0,1768.8582,1774.7142,1768.8582,1772.4133,1400.0
2020-10-13 11:30:00,1794.97,1796.2,1794.97,1795.9,600.0,1772.5713,1773.786,1772.5713,1773.4897,600.0
2020-10-13 11:35:00,1794.97,1794.97,1789.43,1790.72,4050.0,1772.5713,1772.5713,1767.1004,1768.3743,4050.0
2020-10-13 11:40:00,1791.43,1792.07,1788.3,1789.4,2700.0,1769.0755,1769.7075,1765.9845,1767.0708,2700.0
2020-10-13 11:45:00,1788.73,1790.76,1788.34,1789.4,1500.0,1766.4092,1768.4138,1766.024,1767.0708,1500.0
2020-10-13 11:50:00,1789.77,1789.77,1784.6,1784.6,2200.0,1767.4362,1767.4362,1762.3307,1762.3307,2200.0
2020-10-13 11:55:00,1786.28,1791.26,1786.27,1791.15,2011.0,1763.9898,1768.9076,1763.9799,1768.799,2011.0
2020-10-13 12:00:00,1791.18,1792.59,1789.67,1789.75,1000.0,1768.8286,1770.221,1767.3374,1767.4164,1000.0
2020-10-13 12:05:00,1788.83,1790.87,1783.04,1789.08,3017.0,1766.5079,1768.5225,1760.7902,1766.7548,3017.0
2020-10-13 12:10:00,1790.06,1790.07,1785.65,1787.98,1100.0,1767.7226,1767.7325,1763.3676,1765.6685,1100.0
2020-10-13 12:15:00,1785.27,1785.27,1779.42,1780.52,1350.0,1762.9924,1762.9924,1757.2154,1758.3016,1350.0
2020-10-13 12:20:00,1781.07,1781.07,1778.8,1780.86,1000.0,1758.8448,1758.8448,1756.6031,1758.6374,1000.0
2020-10-13 12:25:00,1781.18,1781.92,1778.72,1780.73,1600.0,1758.9534,1759.6842,1756.5241,1758.509,1600.0
2020-10-13 12:30:00,1780.67,1782.43,1780.25,1780.26,900.0,1758.4498,1760.1878,1758.035,1758.0449,900.0
2020-10-13 12:35:00,1780.78,1781.85,1778.48,1781.85,1500.0,1758.5584,1759.615,1756.2871,1759.615,1500.0
2020-10-13 12:40:00,1780.0,1782.48,1778.88,1782.48,1003.0,1757.7881,1760.2372,1756.6821,1760.2372,1003.0
2020-10-13 12:45:00,1784.61,1784.62,1784.61,1784.61,100.0,1762.3406,1762.3505,1762.3406,1762.3406,100.0
2020-10-13 12:50:00,1783.67,1786.28,1783.59,1786.28,400.0,1761.4123,1763.9898,1761.3333,1763.9898,400.0
2020-10-13 12:55:00,1789.12,1789.12,1788.38,1788.72,600.0,1766.7943,1766.7943,1766.0635,1766.3993,600.0
2020-10-13 13:00:00,1792.0,1792.0,1789.57,1791.4,6816.0,1769.6384,1769.6384,1767.2387,1769.0459,6816.0
2020-10-13 13:05:00,1791.28,1791.36,1787.77,1787.78,500.0,1768.9274,1769.0064,1765.4612,1765.471,500.0
2020-10-13 13:10:00,1786.81,1790.94,1786.8,1790.93,700.0,1764.5131,1768.5916,1764.5033,1768.5817,700.0
2020-10-13 13:15:00,1790.78,1796.1,1790.78,1795.35,2100.0,1768.4336,1773.6872,1768.4336,1772.9466,2100.0
2020-10-13 13:20:00,1794.32,1795.46,1791.82,1793.17,1500.0,1771.9294,1773.0552,1769.4606,1770.7938,1500.0
2020-10-13 13:25:00,1793.6,1794.17,1792.5,1793.05,1613.0,1771.2184,1771.7813,1770.1321,1770.6753,1613.0
2020-10-13 13:30:00,1793.1,1793.31,1793.1,1793.31,200.0,1770.7246,1770.932,1770.7246,1770.932,200.0
2020-10-13 13:35:00,1793.1,1794.13,1792.48,1792.48,1100.0,1770.7246,1771.7418,1770.1124,1770.1124,1100.0
2020-10-13 13:40:00,1792.48,1792.65,1788.73,1788.78,500.0,1770.1124,1770.2803,1766.4092,1766.4586,500.0
2020-10-13 13:45:00,1790.46,1793.02,1790.46,1791.44,3600.0,1768.1176,1770.6456,1768.1176,1769.0854,3600.0
2020-10-13 13:50:00,1790.62,1790.79,1790.62,1790.79,200.0,1768.2756,1768.4435,1768.2756,1768.4435,200.0
2020-10-13 13:55:00,1789.03,1789.03,1785.15,1786.21,600.0,1766.7054,1766.7054,1762.8739,1763.9206,600.0
2020-10-13 14:00:00,1788.06,1788.08,1780.5,1780.64,4600.0,1765.7475,1765.7673,1758.2819,1758.4201,4600.0
2020-10-13 14:05:00,1780.59,1781.16,1775.77,1776.27,2800.0,1758.3708,1758.9336,1753.6109,1754.1047,2800.0
2020-10-13 14:10:00,1776.2,1778.31,1776.2,1777.41,2000.0,1754.0355,1756.1192,1754.0355,1755.2304,2000.0
2020-10-13 14:15:00,1776.37,1776.52,1773.26,1774.18,4006.0,1754.2034,1754.3515,1751.1322,1752.0407,4006.0
2020-10-13 14:20:00,1774.18,1774.18,1774.18,1774.18,0.0,1752.0407,1752.0407,1752.0407,1752.0407,0.0
2020-10-13 14:25:00,1777.56,1777.57,1773.58,1774.45,2159.0,1755.3786,1755.3884,1751.4482,1752.3074,2159.0
2020-10-13 14:30:00,1773.86,1777.62,1772.99,1775.11,1300.0,1751.7247,1755.4378,1750.8656,1752.9591,1300.0
2020-10-13 14:35:00,1774.43,1774.43,1771.87,1773.15,3106.0,1752.2876,1752.2876,1749.7596,1751.0236,3106.0
2020-10-13 14:40:00,1774.1,1774.82,1773.06,1774.81,600.0,1751.9617,1752.6728,1750.9347,1752.6629,600.0
2020-10-13 14:45:00,1775.06,1776.42,1774.42,1775.17,800.0,1752.9098,1754.2528,1752.2777,1753.0184,800.0
2020-10-13 14:50:00,1775.52,1775.78,1773.49,1773.49,500.0,1753.364,1753.6208,1751.3594,1751.3594,500.0
2020-10-13 14:55:00,1775.79,1776.7,1775.78,1776.54,710.0,1753.6307,1754.5293,1753.6208,1754.3713,710.0
2020-10-13 15:00:00,1775.56,1777.06,1775.55,1776.51,900.0,1753.4035,1754.8848,1753.3936,1754.3417,900.0
2020-10-13 15:05:00,1776.58,1777.92,1775.45,1777.92,600.0,1754.4108,1755.7341,1753.2949,1755.7341,600.0
2020-10-13 15:10:00,1777.4,1781.3,1776.59,1780.54,1900.0,1755.2206,1759.0719,1754.4207,1758.3214,1900.0
2020-10-13 15:15:00,1779.28,1782.82,1778.75,1782.16,2800.0,1757.0771,1760.5729,1756.5537,1759.9212,2800.0
2020-10-13 15:20:00,1781.47,1783.05,1778.91,1778.92,6216.0,1759.2398,1760.8001,1756.7117,1756.7216,6216.0
2020-10-13 15:25:00,1780.03,1781.32,1779.36,1780.02,2000.0,1757.8177,1759.0916,1757.1561,1757.8079,2000.0
2020-10-13 15:30:00,1780.33,1782.83,1780.32,1782.83,1200.0,1758.114,1760.5828,1758.1041,1760.5828,1200.0
2020-10-13 15:35:00,1783.27,1783.28,1780.0,1780.71,3004.0,1761.0173,1761.0272,1757.7881,1758.4893,3004.0
2020-10-13 15:40:00,1780.51,1788.0,1780.51,1786.76,6556.0,1758.2918,1765.6883,1758.2918,1764.4638,6556.0
2020-10-13 15:45:00,1785.67,1785.67,1782.0,1782.08,1347.0,1763.3874,1763.3874,1759.7632,1759.8422,1347.0
2020-10-13 15:50:00,1782.9,1788.7,1782.9,1783.95,5102.0,1760.6519,1766.3796,1760.6519,1761.6888,5102.0
2020-10-13 15:55:00,1783.43,1785.49,1779.8,1780.66,10794.0,1761.1753,1763.2096,1757.5906,1758.4399,10794.0
2020-10-14 09:30:00,1783.38,1791.17,1782.02,1791.17,2457.0,1761.1259,1768.8187,1759.7829,1768.8187,2457.0
2020-10-14 09:35:00,1789.62,1789.62,1782.45,1782.55,900.0,1767.2881,1767.2881,1760.2075,1760.3063,900.0
2020-10-14 09:40:00,1781.84,1791.01,1781.84,1788.77,1400.0,1759.6052,1768.6607,1759.6052,1766.4487,1400.0
2020-10-14 09:45:00,1785.42,1786.32,1781.18,1782.73,1000.0,1763.1405,1764.0293,1758.9534,1760.484,1000.0
2020-10-14 09:50:00,1782.69,1784.01,1782.51,1784.01,700.0,1760.4445,1761.7481,1760.2668,1761.7481,700.0
2020-10-14 09:55:00,1783.39,1786.01,1783.38,1783.45,1000.0,1761.1358,1763.7231,1761.1259,1761.1951,1000.0
2020-10-14 10:00:00,1783.88,1783.93,1781.81,1783.84,1200.0,1761.6197,1761.6691,1759.5755,1761.5802,1200.0
2020-10-14 10:05:00,1780.2,1780.38,1775.25,1779.01,1000.0,1757.9856,1758.1634,1753.0974,1756.8105,1000.0
2020-10-14 10:10:00,1777.0,1777.0,1770.22,1771.01,1502.0,1754.8256,1754.8256,1748.1302,1748.9103,1502.0
2020-10-14 10:15:00,1770.2,1770.21,1766.51,1770.19,2100.0,1748.1104,1748.1203,1744.4665,1748.1005,2100.0
2020-10-14 10:20:00,1773.82,1774.37,1773.15,1774.19,1000.0,1751.6852,1752.2284,1751.0236,1752.0506,1000.0
2020-10-14 10:25:00,1779.68,1779.69,1769.41,1769.41,500.0,1757.4721,1757.482,1747.3303,1747.3303,500.0
2020-10-14 10:30:00,1771.04,1771.66,1767.0,1771.05,2311.0,1748.9399,1749.5522,1744.9503,1748.9498,2311.0
2020-10-14 10:35:00,1773.58,1773.59,1772.58,1773.35,500.0,1751.4482,1751.4581,1750.4607,1751.2211,500.0
2020-10-14 10:40:00,1772.98,1773.03,1768.99,1770.93,1100.0,1750.8557,1750.9051,1746.9155,1748.8313,1100.0
2020-10-14 10:45:00,1770.06,1771.86,1770.06,1770.7,500.0,1747.9722,1749.7497,1747.9722,1748.6042,500.0
2020-10-14 10:50:00,1767.9,1770.83,1765.02,1770.01,2450.0,1745.8391,1748.7325,1742.995,1747.9228,2450.0
2020-10-14 10:55:00,1768.58,1768.58,1766.25,1766.25,200.0,1746.5106,1746.5106,1744.2097,1744.2097,200.0
2020-10-14 11:00:00,1768.49,1768.96,1762.04,1762.04,1000.0,1746.4217,1746.8859,1740.0522,1740.0522,1000.0
2020-10-14 11:05:00,1763.93,1766.22,1763.62,1764.99,600.0,1741.9186,1744.1801,1741.6125,1742.9654,600.0
2020-10-14 11:10:00,1767.87,1767.88,1763.64,1763.64,800.0,1745.8095,1745.8194,1741.6323,1741.6323,800.0
2020-10-14 11:15:00,1765.38,1765.87,1764.95,1764.95,600.0,1743.3506,1743.8344,1742.9259,1742.9259,600.0
2020-10-14 11:20:00,1765.68,1765.74,1760.99,1762.03,1200.0,1743.6468,1743.7061,1739.0153,1740.0424,1200.0
2020-10-14 11:25:00,1763.1,1763.1,1758.49,1758.49,1308.0,1741.099,1741.099,1736.5465,1736.5465,1308.0
2020-10-14 11:30:00,1756.45,1757.44,1756.45,1757.43,300.0,1734.532,1735.5096,1734.532,1735.4998,300.0
2020-10-14 11:35:00,1756.98,1758.47,1754.02,1755.1,1800.0,1735.0554,1736.5268,1732.1323,1733.1988,1800.0
2020-10-14 11:40:00,1756.21,1756.22,1753.64,1754.02,2150.0,1734.295,1734.3049,1731.7571,1732.1323,2150.0
2020-10-14 11:45:00,1753.05,1753.11,1747.34,1748.75,2100.0,1731.1744,1731.2337,1725.5357,1726.9281,2100.0
2020-10-14 11:50:00,1750.35,1750.35,1748.73,1748.73,321.0,1728.5081,1728.5081,1726.9083,1726.9083,321.0
2020-10-14 11:55:00,1749.1,1749.1,1745.24,1745.25,289.0,1727.2737,1727.2737,1723.4619,1723.4717,289.0
2020-10-14 12:00:00,1744.04,1746.92,1744.03,1746.92,261.0,1722.2768,1725.1209,1722.267,1725.1209,261.0
2020-10-14 12:05:00,1750.0,1750.0,1748.37,1748.37,400.0,1728.1625,1728.1625,1726.5528,1726.5528,400.0
2020-10-14 12:10:00,1744.12,1745.31,1742.64,1742.99,489.0,1722.3558,1723.531,1720.8943,1721.2399,489.0
2020-10-14 12:15:00,1745.69,1745.69,1742.21,1743.22,900.0,1723.9063,1723.9063,1720.4697,1721.4671,900.0
2020-10-14 12:20:00,1742.08,1746.5,1742.08,1742.16,1500.0,1720.3413,1724.7061,1720.3413,1720.4203,1500.0
2020-10-14 12:25:00,1745.0,1745.0,1744.99,1745.0,200.0,1723.2249,1723.2249,1723.215,1723.2249,200.0
2020-10-14 12:30:00,1744.39,1746.07,1741.54,1741.55,1080.0,1722.6225,1724.2815,1719.808,1719.8179,1080.0
2020-10-14 12:35:00,1742.31,1744.57,1740.0,1744.56,1340.0,1720.5684,1722.8002,1718.2873,1722.7904,1340.0
2020-10-14 12:40:00,1744.87,1744.87,1744.02,1744.03,200.0,1723.0965,1723.0965,1722.2571,1722.267,200.0
2020-10-14 12:45:00,1743.33,1743.83,1743.32,1743.83,900.0,1721.5757,1722.0695,1721.5658,1722.0695,900.0
2020-10-14 12:50:00,1742.7,1743.38,1742.7,1743.06,300.0,1720.9536,1721.6251,1720.9536,1721.3091,300.0
2020-10-14 12:55:00,1744.19,1744.2,1742.25,1742.69,600.0,1722.425,1722.4348,1720.5092,1720.9437,600.0
2020-10-14 13:00:00,1742.69,1746.25,1742.69,1745.78,1700.0,1720.9437,1724.4593,1720.9437,1723.9951,1700.0
2020-10-14 13:05:00,1744.42,1745.1,1741.92,1744.19,1205.0,1722.6521,1723.3236,1720.1833,1722.425,1205.0
2020-10-14 13:10:00,1744.19,1744.19,1744.19,1744.19,0.0,1722.425,1722.425,1722.425,1722.425,0.0
2020-10-14 13:15:00,1744.51,1744.51,1741.53,1743.31,700.0,1722.741,1722.741,1719.7982,1721.556,700.0
2020-10-14 13:20:00,1743.32,1745.12,1742.66,1745.12,800.0,1721.5658,1723.3434,1720.9141,1723.3434,800.0
2020-10-14 13:25:00,1744.11,1745.48,1740.5,1741.95,1869.0,1722.346,1723.6989,1718.781,1720.2129,1869.0
2020-10-14 13:30:00,1741.81,1742.24,1737.79,1738.42,1400.0,1720.0747,1720.4993,1716.1048,1716.727,1400.0
2020-10-14 13:35:00,1738.94,1739.55,1737.15,1737.31,2600.0,1717.2405,1717.8429,1715.4728,1715.6308,2600.0
2020-10-14 13:40:00,1737.73,1738.41,1736.8,1737.16,1100.0,1716.0456,1716.7171,1715.1272,1715.4827,1100.0
2020-10-14 13:45:00,1738.59,1739.5,1737.51,1737.78,2200.0,1716.8949,1717.7935,1715.8283,1716.095,2200.0
2020-10-14 13:50:00,1738.22,1739.25,1738.22,1738.76,700.0,1716.5295,1717.5466,1716.5295,1717.0627,700.0
2020-10-14 13:55:00,1738.76,1738.91,1738.12,1738.6,800.0,1717.0627,1717.2109,1716.4307,1716.9047,800.0
2020-10-14 14:00:00,1739.03,1739.62,1737.62,1737.87,7288.0,1717.3294,1717.912,1715.937,1716.1838,7288.0
2020-10-14 14:05:00,1739.11,1744.32,1739.11,1744.0,831.0,1717.4084,1722.5534,1717.4084,1722.2373,831.0
2020-10-14 14:10:00,1744.84,1747.53,1743.73,1746.89,14372.0,1723.0669,1725.7233,1721.9707,1725.0913,14372.0
2020-10-14 14:15:00,1747.93,1747.94,1746.0,1747.4,800.0,1726.1183,1726.1282,1724.2124,1725.5949,800.0
2020-10-14 14:20:00,1746.78,1748.4,1746.78,1747.12,400.0,1724.9827,1726.5824,1724.9827,1725.3184,400.0
2020-10-14 14:25:00,1746.66,1749.2,1746.65,1749.2,1300.0,1724.8642,1727.3725,1724.8543,1727.3725,1300.0
2020-10-14 14:30:00,1748.8,1749.45,1746.68,1749.44,500.0,1726.9774,1727.6193,1724.8839,1727.6095,500.0
2020-10-14 14:35:00,1747.58,1747.84,1743.22,1743.49,1300.0,1725.7727,1726.0294,1721.4671,1721.7337,1300.0
2020-10-14 14:40:00,1742.85,1750.35,1742.84,1750.35,1300.0,1721.1017,1728.5081,1721.0918,1728.5081,1300.0
2020-10-14 14:45:00,1749.86,1749.86,1748.87,1749.43,400.0,1728.0242,1728.0242,1727.0466,1727.5996,400.0
2020-10-14 14:50:00,1748.92,1752.3,1748.92,1751.8,1000.0,1727.096,1730.4338,1727.096,1729.94,1000.0
2020-10-14 14:55:00,1753.27,1753.27,1750.72,1751.13,1400.0,1731.3917,1731.3917,1728.8735,1729.2784,1400.0
2020-10-14 15:00:00,1750.15,1750.41,1748.34,1748.34,1000.0,1728.3106,1728.5674,1726.5232,1726.5232,1000.0
2020-10-14 15:05:00,1752.35,1754.43,1752.07,1754.21,1000.0,1730.4831,1732.5372,1730.2066,1732.3199,1000.0
2020-10-14 15:10:00,1755.0,1756.24,1754.94,1754.94,2114.0,1733.1001,1734.3246,1733.0408,1733.0408,2114.0
2020-10-14 15:15:00,1754.01,1754.01,1748.11,1750.25,1400.0,1732.1224,1732.1224,1726.2961,1728.4094,1400.0
2020-10-14 15:20:00,1751.56,1751.76,1750.69,1750.8,400.0,1729.703,1729.9005,1728.8439,1728.9525,400.0
2020-10-14 15:25:00,1749.3,1750.56,1748.89,1749.57,2400.0,1727.4712,1728.7155,1727.0663,1727.7378,2400.0
2020-10-14 15:30:00,1748.85,1750.39,1746.78,1748.66,1800.0,1727.0268,1728.5476,1724.9827,1726.8392,1800.0
2020-10-14 15:35:00,1749.1,1749.1,1745.25,1746.64,2400.0,1727.2737,1727.2737,1723.4717,1724.8444,2400.0
2020-10-14 15:40:00,1746.65,1749.05,1746.65,1746.77,1601.0,1724.8543,1727.2243,1724.8543,1724.9728,1601.0
2020-10-14 15:45:00,1746.6,1746.6,1743.06,1743.07,3515.0,1724.8049,1724.8049,1721.3091,1721.3189,3515.0
2020-10-14 15:50:00,1745.22,1745.59,1738.01,1738.01,3704.0,1723.4421,1723.8075,1716.3221,1716.3221,3704.0
2020-10-14 15:55:00,1738.33,1738.88,1730.88,1731.98,13756.0,1716.6381,1717.1812,1709.2811,1710.3673,13756.0
2020-10-15 09:30:00,1700.0,1702.96,1696.41,1698.2,8589.0,1678.7864,1681.7095,1675.2412,1677.0089,8589.0
2020-10-15 09:35:00,1697.36,1702.71,1694.23,1699.18,4359.0,1676.1793,1681.4626,1673.0884,1677.9766,4359.0
2020-10-15 09:40:00,1694.85,1695.38,1686.41,1690.78,7358.0,1673.7007,1674.2241,1665.366,1669.6815,7358.0
2020-10-15 09:45:00,1694.07,1698.23,1688.1,1693.59,1700.0,1672.9304,1677.0385,1667.0349,1672.4564,1700.0
2020-10-15 09:50:00,1696.59,1701.52,1696.59,1701.52,2400.0,1675.419,1680.2874,1675.419,1680.2874,2400.0
2020-10-15 09:55:00,1701.65,1701.66,1696.14,1697.67,1600.0,1680.4158,1680.4257,1674.9746,1676.4855,1600.0
2020-10-15 10:00:00,1698.25,1700.72,1697.2,1697.2,940.0,1677.0582,1679.4974,1676.0213,1676.0213,940.0
2020-10-15 10:05:00,1699.14,1700.32,1697.02,1700.31,2100.0,1677.9371,1679.1024,1675.8436,1679.0925,2100.0
2020-10-15 10:10:00,1698.0,1704.08,1698.0,1703.47,1200.0,1676.8114,1682.8155,1676.8114,1682.2131,1200.0
2020-10-15 10:15:00,1700.56,1704.08,1700.56,1704.07,700.0,1679.3394,1682.8155,1679.3394,1682.8056,700.0
2020-10-15 10:20:00,1703.27,1704.97,1701.85,1702.62,912.0,1682.0156,1683.6944,1680.6133,1681.3737,912.0
2020-10-15 10:25:00,1702.57,1702.57,1695.82,1696.47,1525.0,1681.3243,1681.3243,1674.6586,1675.3005,1525.0
2020-10-15 10:30:00,1696.01,1697.12,1692.21,1692.83,800.0,1674.8462,1675.9423,1671.0936,1671.7059,800.0
2020-10-15 10:35:00,1691.22,1699.15,1691.22,1699.15,1500.0,1670.116,1677.947,1670.116,1677.947,1500.0
2020-10-15 10:40:00,1702.64,1703.29,1700.42,1702.62,1100.0,1681.3935,1682.0353,1679.2012,1681.3737,1100.0
2020-10-15 10:45:00,1703.21,1706.34,1702.15,1702.72,3200.0,1681.9563,1685.0473,1680.9096,1681.4725,3200.0
2020-10-15 10:50:00,1702.5,1704.2,1702.5,1702.98,700.0,1681.2552,1682.934,1681.2552,1681.7292,700.0
2020-10-15 10:55:00,1702.22,1705.39,1700.23,1705.0,1100.0,1680.9787,1684.1091,1679.0135,1683.724,1100.0
2020-10-15 11:00:00,1703.39,1703.39,1698.55,1700.17,1100.0,1682.1341,1682.1341,1677.3545,1678.9543,1100.0
2020-10-15 11:05:00,1701.24,1705.44,1701.24,1704.22,1400.0,1680.0109,1684.1585,1680.0109,1682.9537,1400.0
2020-10-15 11:10:00,1702.51,1704.52,1701.21,1704.17,1919.0,1681.2651,1683.25,1679.9813,1682.9044,1919.0
2020-10-15 11:15:00,1703.98,1705.83,1703.2,1703.2,3694.0,1682.7167,1684.5437,1681.9465,1681.9465,3694.0
2020-10-15 11:20:00,1702.99,1704.42,1700.41,1704.42,1400.0,1681.7391,1683.1512,1679.1913,1683.1512,1400.0
2020-10-15 11:25:00,1704.84,1704.84,1699.2,1699.58,800.0,1683.566,1683.566,1677.9964,1678.3716,800.0
2020-10-15 11:30:00,1699.65,1705.03,1699.65,1705.03,700.0,1678.4408,1683.7536,1678.4408,1683.7536,700.0
2020-10-15 11:35:00,1705.0,1705.0,1704.11,1704.11,2986.0,1683.724,1683.724,1682.8451,1682.8451,2986.0
2020-10-15 11:40:00,1708.03,1708.03,1706.37,1706.82,600.0,1686.7162,1686.7162,1685.0769,1685.5213,600.0
2020-10-15 11:45:00,1708.27,1710.0,1707.81,1707.81,630.0,1686.9532,1688.6616,1686.4989,1686.4989,630.0
2020-10-15 11:50:00,1708.26,1711.16,1707.81,1708.55,976.0,1686.9433,1689.8071,1686.4989,1687.2297,976.0
2020-10-15 11:55:00,1708.55,1709.54,1705.86,1706.28,1100.0,1687.2297,1688.2074,1684.5733,1684.988,1100.0
2020-10-15 12:00:00,1703.28,1704.52,1703.28,1704.52,300.0,1682.0255,1683.25,1682.0255,1683.25,300.0
2020-10-15 12:05:00,1703.09,1704.65,1701.99,1701.99,400.0,1681.8378,1683.3784,1680.7516,1680.7516,400.0
2020-10-15 12:10:00,1702.23,1702.33,1702.22,1702.33,400.0,1680.9886,1681.0873,1680.9787,1681.0873,400.0
2020-10-15 12:15:00,1701.63,1702.09,1699.18,1700.34,1400.0,1680.3961,1680.8503,1677.9766,1679.1222,1400.0
2020-10-15 12:20:00,1700.99,1701.98,1698.65,1698.65,1364.0,1679.764,1680.7417,1677.4532,1677.4532,1364.0
2020-10-15 12:25:00,1697.18,1697.98,1695.81,1697.98,1614.0,1676.0016,1676.7916,1674.6487,1676.7916,1614.0
2020-10-15 12:30:00,1697.36,1699.98,1697.06,1698.13,700.0,1676.1793,1678.7667,1675.8831,1676.9397,700.0
2020-10-15 12:35:00,1697.09,1697.3,1692.87,1694.97,3800.0,1675.9127,1676.1201,1671.7454,1673.8192,3800.0
2020-10-15 12:40:00,1695.86,1695.86,1694.08,1694.08,300.0,1674.6981,1674.6981,1672.9403,1672.9403,300.0
2020-10-15 12:45:00,1694.27,1700.61,1694.26,1699.44,1600.0,1673.1279,1679.3888,1673.118,1678.2334,1600.0
2020-10-15 12:50:00,1697.67,1700.32,1697.67,1700.32,300.0,1676.4855,1679.1024,1676.4855,1679.1024,300.0
2020-10-15 12:55:00,1700.18,1700.19,1698.3,1698.31,900.0,1678.9642,1678.974,1677.1076,1677.1175,900.0
2020-10-15 13:00:00,1696.32,1699.49,1695.66,1699.48,300.0,1675.1523,1678.2828,1674.5006,1678.2729,300.0
2020-10-15 13:05:00,1696.1,1696.29,1694.3,1694.96,800.0,1674.9351,1675.1227,1673.1575,1673.8093,800.0
2020-10-15 13:10:00,1692.59,1697.97,1692.0,1696.57,1000.0,1671.4689,1676.7817,1670.8862,1675.3992,1000.0
2020-10-15 13:15:00,1697.67,1699.04,1696.0,1696.0,1200.0,1676.4855,1677.8384,1674.8363,1674.8363,1200.0
2020-10-15 13:20:00,1696.64,1696.64,1696.64,1696.64,100.0,1675.4683,1675.4683,1675.4683,1675.4683,100.0
2020-10-15 13:25:00,1697.92,1698.29,1697.41,1698.28,800.0,1676.7324,1677.0977,1676.2287,1677.0879,800.0
2020-10-15 13:30:00,1696.41,1696.64,1695.43,1696.64,400.0,1675.2412,1675.4683,1674.2734,1675.4683,400.0
2020-10-15 13:35:00,1698.24,1698.26,1697.43,1698.26,700.0,1677.0484,1677.0681,1676.2485,1677.0681,700.0
2020-10-15 13:40:00,1698.85,1700.94,1698.45,1700.94,1376.0,1677.6508,1679.7147,1677.2557,1679.7147,1376.0
2020-10-15 13:45:00,1700.0,1700.0,1699.79,1699.79,200.0,1678.7864,1678.7864,1678.579,1678.579,200.0
2020-10-15 13:50:00,1698.97,1699.12,1698.96,1699.12,200.0,1677.7693,1677.9174,1677.7594,1677.9174,200.0
2020-10-15 13:55:00,1699.03,1699.03,1698.95,1699.03,500.0,1677.8285,1677.8285,1677.7495,1677.8285,500.0
2020-10-15 14:00:00,1698.61,1700.74,1698.13,1700.74,700.0,1677.4137,1679.5172,1676.9397,1679.5172,700.0
2020-10-15 14:05:00,1699.54,1701.9,1699.53,1701.53,1200.0,1678.3321,1680.6627,1678.3223,1680.2973,1200.0
2020-10-15 14:10:00,1700.23,1700.5,1699.42,1700.5,1100.0,1679.0135,1679.2802,1678.2136,1679.2802,1100.0
2020-10-15 14:15:00,1699.6,1700.14,1699.01,1700.13,800.0,1678.3914,1678.9247,1677.8088,1678.9148,800.0
2020-10-15 14:20:00,1699.39,1699.39,1698.2,1698.2,300.0,1678.184,1678.184,1677.0089,1677.0089,300.0
2020-10-15 14:25:00,1697.05,1701.05,1697.05,1699.9,2228.0,1675.8732,1679.8233,1675.8732,1678.6877,2228.0
2020-10-15 14:30:00,1699.13,1699.13,1697.65,1698.72,400.0,1677.9273,1677.9273,1676.4657,1677.5224,400.0
2020-10-15 14:35:00,1696.41,1698.47,1695.0,1695.57,1600.0,1675.2412,1677.2755,1673.8488,1674.4117,1600.0
2020-10-15 14:40:00,1695.0,1696.08,1690.91,1690.92,1600.0,1673.8488,1674.9153,1669.8098,1669.8197,1600.0
2020-10-15 14:45:00,1693.0,1694.33,1692.68,1692.69,400.0,1671.8738,1673.1872,1671.5577,1671.5676,400.0
2020-10-15 14:50:00,1693.8,1695.31,1693.79,1695.2,400.0,1672.6638,1674.1549,1672.6539,1674.0463,400.0
2020-10-15 14:55:00,1694.12,1695.19,1693.79,1695.17,1200.0,1672.9798,1674.0364,1672.6539,1674.0167,1200.0
2020-10-15 15:00:00,1695.14,1699.78,1695.14,1697.6,600.0,1673.987,1678.5691,1673.987,1676.4164,600.0
2020-10-15 15:05:00,1699.79,1700.69,1699.78,1700.13,1100.0,1678.579,1679.4678,1678.5691,1678.9148,1100.0
2020-10-15 15:10:00,1700.37,1700.57,1698.19,1700.56,2870.0,1679.1518,1679.3493,1676.999,1679.3394,2870.0
2020-10-15 15:15:00,1700.5,1701.71,1699.82,1701.71,1968.0,1679.2802,1680.4751,1678.6086,1680.4751,1968.0
2020-10-15 15:20:00,1702.43,1702.43,1700.7,1701.01,2200.0,1681.1861,1681.1861,1679.4777,1679.7838,2200.0
2020-10-15 15:25:00,1701.71,1705.0,1701.7,1704.68,2252.0,1680.4751,1683.724,1680.4652,1683.408,2252.0
2020-10-15 15:30:00,1705.0,1705.0,1703.0,1704.11,2866.0,1683.724,1683.724,1681.749,1682.8451,2866.0
2020-10-15 15:35:00,1704.65,1705.0,1704.01,1704.92,4069.0,1683.3784,1683.724,1682.7464,1683.645,4069.0
2020-10-15 15:40:00,1705.0,1705.13,1703.29,1703.29,4200.0,1683.724,1683.8524,1682.0353,1682.0353,4200.0
2020-10-15 15:45:00,1701.26,1703.1,1699.92,1701.81,4211.0,1680.0307,1681.8477,1678.7074,1680.5738,4211.0
2020-10-15 15:50:00,1702.48,1705.7,1702.39,1703.02,6075.0,1681.2355,1684.4153,1681.1466,1681.7687,6075.0
2020-10-15 15:55:00,1702.81,1703.2,1699.97,1701.63,6491.0,1681.5613,1681.9465,1678.7568,1680.3961,6491.0
2020-10-16 09:30:00,1704.0,1712.84,1691.34,1704.83,13044.0,1682.7365,1691.4662,1670.2345,1683.5561,13044.0
2020-10-16 09:35:00,1699.53,1702.2,1695.85,1700.51,1300.0,1678.3223,1680.9589,1674.6882,1679.29,1300.0
2020-10-16 09:40:00,1698.19,1700.54,1695.16,1697.11,1350.0,1676.999,1679.3197,1674.0068,1675.9325,1350.0
2020-10-16 09:45:00,1700.25,1702.94,1697.63,1700.15,1400.0,1679.0333,1681.6897,1676.446,1678.9345,1400.0
2020-10-16 09:50:00,1698.59,1698.59,1692.99,1694.31,1600.0,1677.394,1677.394,1671.8639,1673.1674,1600.0
2020-10-16 09:55:00,1697.36,1700.31,1697.36,1699.73,500.0,1676.1793,1679.0925,1676.1793,1678.5198,500.0
2020-10-16 10:00:00,1699.42,1701.84,1699.41,1701.43,1200.0,1678.2136,1680.6034,1678.2038,1680.1986,1200.0
2020-10-16 10:05:00,1700.07,1703.66,1699.14,1702.0,1900.0,1678.8555,1682.4007,1677.9371,1680.7614,1900.0
2020-10-16 10:10:00,1702.72,1703.85,1700.26,1700.26,8115.0,1681.4725,1682.5884,1679.0432,1679.0432,8115.0
2020-10-16 10:15:00,1699.95,1701.59,1699.95,1701.11,3400.0,1678.737,1680.3566,1678.737,1679.8826,3400.0
2020-10-16 10:20:00,1700.65,1702.5,1699.82,1700.8,2400.0,1679.4283,1681.2552,1678.6086,1679.5764,2400.0
2020-10-16 10:25:00,1700.51,1701.57,1700.51,1701.54,800.0,1679.29,1680.3368,1679.29,1680.3072,800.0
2020-10-16 10:30:00,1703.05,1703.65,1700.51,1701.25,3077.0,1681.7983,1682.3909,1679.29,1680.0208,3077.0
2020-10-16 10:35:00,1701.08,1702.11,1699.36,1699.37,900.0,1679.8529,1680.8701,1678.1544,1678.1643,900.0
2020-10-16 10:40:00,1700.1,1701.06,1700.1,1701.06,2000.0,1678.8852,1679.8332,1678.8852,1679.8332,2000.0
2020-10-16 10:45:00,1700.86,1702.49,1700.21,1701.21,2900.0,1679.6357,1681.2453,1678.9938,1679.9813,2900.0
2020-10-16 10:50:00,1699.93,1700.76,1699.02,1699.02,1500.0,1678.7173,1679.5369,1677.8186,1677.8186,1500.0
2020-10-16 10:55:00,1697.93,1701.01,1697.1,1700.18,2885.0,1676.7422,1679.7838,1675.9226,1678.9642,2885.0
2020-10-16 11:00:00,1699.65,1701.16,1698.21,1698.21,2900.0,1678.4408,1679.9319,1677.0187,1677.0187,2900.0
2020-10-16 11:05:00,1695.86,1699.61,1695.01,1698.44,4225.0,1674.6981,1678.4013,1673.8587,1677.2459,4225.0
2020-10-16 11:10:00,1698.26,1702.01,1696.65,1702.01,1120.0,1677.0681,1680.7713,1675.4782,1680.7713,1120.0
2020-10-16 11:15:00,1703.54,1703.54,1699.52,1699.52,800.0,1682.2822,1682.2822,1678.3124,1678.3124,800.0
2020-10-16 11:20:00,1699.78,1699.78,1698.68,1698.69,400.0,1678.5691,1678.5691,1677.4829,1677.4927,400.0
2020-10-16 11:25:00,1698.22,1699.94,1698.22,1699.93,300.0,1677.0286,1678.7272,1677.0286,1678.7173,300.0
2020-10-16 11:30:00,1698.56,1698.99,1696.26,1696.4,1200.0,1677.3644,1677.789,1675.0931,1675.2313,1200.0
2020-10-16 11:35:00,1698.0,1698.0,1694.87,1696.75,4799.0,1676.8114,1676.8114,1673.7204,1675.577,4799.0
2020-10-16 11:40:00,1695.05,1696.78,1695.04,1695.11,1400.0,1673.8982,1675.6066,1673.8883,1673.9574,1400.0
2020-10-16 11:45:00,1694.99,1694.99,1694.65,1694.91,800.0,1673.8389,1673.8389,1673.5032,1673.7599,800.0
2020-10-16 11:50:00,1694.91,1694.92,1694.76,1694.77,600.0,1673.7599,1673.7698,1673.6118,1673.6217,600.0
2020-10-16 11:55:00,1694.78,1696.01,1692.99,1694.22,1350.0,1673.6315,1674.8462,1671.8639,1673.0785,1350.0
2020-10-16 12:00:00,1693.36,1693.9,1693.36,1693.9,300.0,1672.2293,1672.7625,1672.2293,1672.7625,300.0
2020-10-16 12:05:00,1692.46,1693.2,1691.73,1693.2,700.0,1671.3405,1672.0713,1670.6196,1672.0713,700.0
2020-10-16 12:10:00,1692.99,1692.99,1691.57,1691.58,556.0,1671.8639,1671.8639,1670.4616,1670.4715,556.0
2020-10-16 12:15:00,1692.35,1692.84,1691.71,1691.87,2700.0,1671.2319,1671.7157,1670.5999,1670.7579,2700.0
2020-10-16 12:20:00,1692.02,1693.1,1692.02,1693.1,1553.0,1670.906,1671.9725,1670.906,1671.9725,1553.0
2020-10-16 12:25:00,1693.06,1693.99,1690.0,1690.0,2400.0,1671.933,1672.8514,1668.9112,1668.9112,2400.0
2020-10-16 12:30:00,1689.47,1689.85,1687.6,1688.88,2876.0,1668.3878,1668.7631,1666.5411,1667.8052,2876.0
2020-10-16 12:35:00,1687.11,1687.11,1687.11,1687.11,100.0,1666.0573,1666.0573,1666.0573,1666.0573,100.0
2020-10-16 12:40:00,1686.78,1686.78,1685.29,1685.99,1000.0,1665.7314,1665.7314,1664.26,1664.9512,1000.0
2020-10-16 12:45:00,1685.98,1685.98,1685.98,1685.98,100.0,1664.9414,1664.9414,1664.9414,1664.9414,100.0
2020-10-16 12:50:00,1687.47,1688.17,1687.1,1687.25,700.0,1666.4128,1667.104,1666.0474,1666.1955,700.0
2020-10-16 12:55:00,1687.15,1687.15,1687.14,1687.14,200.0,1666.0968,1666.0968,1666.0869,1666.0869,200.0
2020-10-16 13:00:00,1686.27,1686.79,1686.26,1686.79,306.0,1665.2277,1665.7412,1665.2179,1665.7412,306.0
2020-10-16 13:05:00,1687.78,1687.78,1687.77,1687.78,100.0,1666.7189,1666.7189,1666.709,1666.7189,100.0
2020-10-16 13:10:00,1687.39,1687.83,1686.93,1687.82,500.0,1666.3338,1666.7683,1665.8795,1666.7584,500.0
2020-10-16 13:15:00,1687.81,1687.83,1686.8,1686.8,600.0,1666.7485,1666.7683,1665.7511,1665.7511,600.0
2020-10-16 13:20:00,1688.59,1688.59,1686.97,1686.97,500.0,1667.5188,1667.5188,1665.919,1665.919,500.0
2020-10-16 13:25:00,1687.77,1687.9,1687.3,1687.66,600.0,1666.709,1666.8374,1666.2449,1666.6004,600.0
2020-10-16 13:30:00,1686.14,1687.06,1686.14,1686.59,700.0,1665.0994,1666.0079,1665.0994,1665.5437,700.0
2020-10-16 13:35:00,1686.81,1687.84,1684.14,1684.14,6714.0,1665.761,1666.7781,1663.1243,1663.1243,6714.0
2020-10-16 13:40:00,1684.5,1686.8,1684.01,1686.49,5701.0,1663.4798,1665.7511,1662.9959,1665.445,5701.0
2020-10-16 13:45:00,1687.59,1687.86,1686.38,1686.59,1800.0,1666.5313,1666.7979,1665.3364,1665.5437,1800.0
2020-10-16 13:50:00,1687.66,1687.69,1686.77,1687.29,1005.0,1666.6004,1666.63,1665.7215,1666.235,1005.0
2020-10-16 13:55:00,1687.25,1687.25,1685.92,1686.83,1100.0,1666.1955,1666.1955,1664.8821,1665.7807,1100.0
2020-10-16 14:00:00,1687.3,1687.44,1685.79,1686.38,1200.0,1666.2449,1666.3831,1664.7537,1665.3364,1200.0
2020-10-16 14:05:00,1686.72,1687.74,1686.72,1687.74,400.0,1665.6721,1666.6794,1665.6721,1666.6794,400.0
2020-10-16 14:10:00,1687.5,1688.78,1687.36,1687.36,1800.0,1666.4424,1667.7064,1666.3041,1666.3041,1800.0
2020-10-16 14:15:00,1688.19,1688.2,1686.64,1686.64,941.0,1667.1238,1667.1337,1665.5931,1665.5931,941.0
2020-10-16 14:20:00,1686.72,1687.65,1686.72,1687.62,1700.0,1665.6721,1666.5905,1665.6721,1666.5609,1700.0
2020-10-16 14:25:00,1687.63,1689.99,1686.98,1688.02,3191.0,1666.5708,1668.9013,1665.9289,1666.9559,3191.0
2020-10-16 14:30:00,1688.65,1688.79,1688.16,1688.16,1700.0,1667.578,1667.7163,1667.0941,1667.0941,1700.0
2020-10-16 14:35:00,1687.13,1687.6,1687.13,1687.22,400.0,1666.077,1666.5411,1666.077,1666.1659,400.0
2020-10-16 14:40:00,1687.5,1687.5,1686.5,1686.74,600.0,1666.4424,1666.4424,1665.4549,1665.6919,600.0
2020-10-16 14:45:00,1685.91,1686.27,1685.33,1685.33,541.0,1664.8722,1665.2277,1664.2995,1664.2995,541.0
2020-10-16 14:50:00,1686.28,1687.17,1686.26,1687.17,880.0,1665.2376,1666.1165,1665.2179,1666.1165,880.0
2020-10-16 14:55:00,1686.4,1687.51,1685.99,1686.31,836.0,1665.3561,1666.4523,1664.9512,1665.2672,836.0
2020-10-16 15:00:00,1686.52,1686.63,1685.04,1685.61,600.0,1665.4746,1665.5832,1664.0131,1664.576,600.0
2020-10-16 15:05:00,1685.83,1686.17,1685.57,1685.76,700.0,1664.7932,1665.129,1664.5365,1664.7241,700.0
2020-10-16 15:10:00,1686.16,1686.16,1681.9,1682.45,4079.0,1665.1191,1665.1191,1660.9123,1661.4554,4079.0
2020-10-16 15:15:00,1683.33,1683.34,1677.24,1679.85,6056.0,1662.3244,1662.3343,1656.3104,1658.8878,6056.0
2020-10-16 15:20:00,1680.16,1681.58,1678.36,1678.36,3245.0,1659.194,1660.5963,1657.4164,1657.4164,3245.0
2020-10-16 15:25:00,1680.05,1680.13,1677.23,1677.24,5200.0,1659.0854,1659.1644,1656.3005,1656.3104,5200.0
2020-10-16 15:30:00,1677.0,1678.12,1675.45,1677.13,7264.0,1656.0734,1657.1794,1654.5428,1656.2018,7264.0
2020-10-16 15:35:00,1676.94,1677.63,1676.36,1676.36,5353.0,1656.0142,1656.6955,1655.4414,1655.4414,5353.0
2020-10-16 15:40:00,1676.07,1677.26,1675.52,1676.66,7627.0,1655.155,1656.3302,1654.6119,1655.7377,7627.0
2020-10-16 15:45:00,1676.96,1677.03,1676.11,1676.15,2704.0,1656.0339,1656.103,1655.1945,1655.234,2704.0
2020-10-16 15:50:00,1676.77,1676.99,1671.24,1674.44,5970.0,1655.8463,1656.0635,1650.3853,1653.5454,5970.0
2020-10-16 15:55:00,1674.21,1674.22,1667.58,1667.87,14324.0,1653.3182,1653.3281,1646.771,1647.0573,14324.0
2020-10-19 09:30:00,1680.0,1686.47,1678.8,1679.89,11941.0,1659.036,1665.4252,1657.8509,1658.9273,11941.0
2020-10-19 09:35:00,1682.0,1683.45,1679.06,1679.51,4200.0,1661.011,1662.4429,1658.1077,1658.5521,4200.0
2020-10-19 09:40:00,1681.0,1684.65,1680.37,1681.75,2918.0,1660.0235,1663.6279,1659.4014,1660.7641,2918.0
2020-10-19 09:45:00,1679.83,1681.92,1677.25,1680.0,2310.0,1658.8681,1660.932,1656.3203,1659.036,2310.0
2020-10-19 09:50:00,1677.49,1679.98,1675.08,1679.97,1664.0,1656.5573,1659.0162,1654.1774,1659.0063,1664.0
2020-10-19 09:55:00,1678.71,1679.97,1675.47,1675.47,1134.0,1657.7621,1659.0063,1654.5625,1654.5625,1134.0
2020-10-19 10:00:00,1675.0,1678.41,1672.99,1676.62,4979.0,1654.0984,1657.4658,1652.1134,1655.6982,4979.0
2020-10-19 10:05:00,1676.42,1678.33,1674.75,1674.76,1205.0,1655.5006,1657.3868,1653.8515,1653.8614,1205.0
2020-10-19 10:10:00,1675.0,1675.01,1671.38,1672.32,1400.0,1654.0984,1654.1082,1650.5235,1651.4518,1400.0
2020-10-19 10:15:00,1675.57,1675.57,1674.05,1674.05,500.0,1654.6613,1654.6613,1653.1602,1653.1602,500.0
2020-10-19 10:20:00,1673.85,1673.85,1671.07,1673.0,1304.0,1652.9627,1652.9627,1650.2174,1652.1233,1304.0
2020-10-19 10:25:00,1673.2,1674.22,1672.93,1674.21,988.0,1652.3208,1653.3281,1652.0542,1653.3182,988.0
2020-10-19 10:30:00,1675.24,1675.41,1674.59,1675.41,600.0,1654.3354,1654.5033,1653.6935,1654.5033,600.0
2020-10-19 10:35:00,1674.74,1674.74,1669.03,1669.96,1300.0,1653.8416,1653.8416,1648.2029,1649.1213,1300.0
2020-10-19 10:40:00,1670.91,1673.61,1670.75,1673.25,1000.0,1650.0594,1652.7257,1649.9014,1652.3702,1000.0
2020-10-19 10:45:00,1669.42,1675.12,1668.1,1675.12,1100.0,1648.588,1654.2169,1647.2845,1654.2169,1100.0
2020-10-19 10:50:00,1675.53,1676.68,1675.0,1675.99,4050.0,1654.6218,1655.7574,1654.0984,1655.076,4050.0
2020-10-19 10:55:00,1675.54,1677.29,1674.75,1675.46,1800.0,1654.6316,1656.3598,1653.8515,1654.5526,1800.0
2020-10-19 11:00:00,1675.59,1678.25,1675.1,1675.82,2400.0,1654.681,1657.3078,1654.1971,1654.9081,2400.0
2020-10-19 11:05:00,1677.07,1677.49,1675.82,1676.48,2500.0,1656.1425,1656.5573,1654.9081,1655.5599,2500.0
2020-10-19 11:10:00,1676.85,1677.14,1675.91,1676.97,1400.0,1655.9253,1656.2117,1654.997,1656.0438,1400.0
2020-10-19 11:15:00,1675.95,1676.76,1674.19,1675.19,2400.0,1655.0365,1655.8364,1653.2985,1654.286,2400.0
2020-10-19 11:20:00,1674.91,1675.91,1669.92,1669.92,1100.0,1654.0095,1654.997,1649.0818,1649.0818,1100.0
2020-10-19 11:25:00,1672.14,1675.17,1672.14,1673.76,1500.0,1651.2741,1654.2662,1651.2741,1652.8738,1500.0
2020-10-19 11:30:00,1674.82,1675.67,1673.43,1674.4,1900.0,1653.9206,1654.76,1652.548,1653.5059,1900.0
2020-10-19 11:35:00,1674.75,1674.86,1674.75,1674.86,700.0,1653.8515,1653.9601,1653.8515,1653.9601,700.0
2020-10-19 11:40:00,1676.02,1676.02,1674.86,1675.8,800.0,1655.1056,1655.1056,1653.9601,1654.8884,800.0
2020-10-19 11:45:00,1675.8,1676.9,1670.73,1670.73,1250.0,1654.8884,1655.9747,1649.8817,1649.8817,1250.0
2020-10-19 11:50:00,1673.85,1674.57,1673.3,1673.31,800.0,1652.9627,1653.6737,1652.4196,1652.4295,800.0
2020-10-19 11:55:00,1675.14,1675.15,1672.3,1672.3,1100.0,1654.2366,1654.2465,1651.4321,1651.4321,1100.0
2020-10-19 12:00:00,1673.52,1674.44,1672.29,1673.07,1000.0,1652.6368,1653.5454,1651.4222,1652.1925,1000.0
2020-10-19 12:05:00,1672.85,1672.86,1669.75,1671.04,1900.0,1651.9752,1651.9851,1648.9139,1650.1878,1900.0
2020-10-19 12:10:00,1670.23,1670.48,1669.82,1669.82,600.0,1649.3879,1649.6348,1648.983,1648.983,600.0
2020-10-19 12:15:00,1669.7,1670.64,1668.2,1669.97,1000.0,1648.8645,1649.7928,1647.3832,1649.1311,1000.0
2020-10-19 12:20:00,1669.04,1669.05,1667.93,1669.05,400.0,1648.2127,1648.2226,1647.1166,1648.2226,400.0
2020-10-19 12:25:00,1668.86,1670.0,1668.5,1670.0,730.0,1648.035,1649.1608,1647.6795,1649.1608,730.0
2020-10-19 12:30:00,1669.99,1672.58,1669.77,1671.03,700.0,1649.1509,1651.7086,1648.9336,1650.1779,700.0
2020-10-19 12:35:00,1670.0,1670.7,1669.1,1670.69,500.0,1649.1608,1649.852,1648.272,1649.8422,500.0
2020-10-19 12:40:00,1671.99,1672.74,1670.93,1672.61,900.0,1651.1259,1651.8666,1650.0792,1651.7382,900.0
2020-10-19 12:45:00,1672.79,1672.79,1669.96,1671.27,1286.0,1651.9159,1651.9159,1649.1213,1650.4149,1286.0
2020-10-19 12:50:00,1670.36,1670.37,1668.51,1668.51,1000.0,1649.5163,1649.5261,1647.6894,1647.6894,1000.0
2020-10-19 12:55:00,1668.48,1668.99,1668.48,1668.99,313.0,1647.6597,1648.1634,1647.6597,1648.1634,313.0
2020-10-19 13:00:00,1669.41,1669.99,1668.95,1669.37,800.0,1648.5781,1649.1509,1648.1239,1648.5386,800.0
2020-10-19 13:05:00,1668.95,1668.96,1668.95,1668.95,100.0,1648.1239,1648.1337,1648.1239,1648.1239,100.0
2020-10-19 13:10:00,1671.13,1672.14,1670.94,1672.13,700.0,1650.2767,1651.2741,1650.089,1651.2642,700.0
2020-10-19 13:15:00,1672.15,1674.87,1672.15,1674.75,1000.0,1651.2839,1653.97,1651.2839,1653.8515,1000.0
2020-10-19 13:20:00,1675.2,1675.59,1670.12,1672.0,3027.0,1654.2959,1654.681,1649.2793,1651.1358,3027.0
2020-10-19 13:25:00,1671.67,1672.77,1670.94,1672.01,679.0,1650.8099,1651.8962,1650.089,1651.1457,679.0
2020-10-19 13:30:00,1672.0,1672.0,1670.27,1670.28,5401.0,1651.1358,1651.1358,1649.4274,1649.4373,5401.0
2020-10-19 13:35:00,1670.4,1670.41,1669.67,1669.68,700.0,1649.5558,1649.5656,1648.8349,1648.8448,700.0
2020-10-19 13:40:00,1669.64,1669.64,1668.76,1668.76,300.0,1648.8053,1648.8053,1647.9362,1647.9362,300.0
2020-10-19 13:45:00,1669.53,1669.53,1664.08,1665.49,2000.0,1648.6966,1648.6966,1643.3146,1644.707,2000.0
2020-10-19 13:50:00,1665.0,1665.06,1664.31,1664.38,911.0,1644.2232,1644.2824,1643.5418,1643.6109,911.0
2020-10-19 13:55:00,1664.23,1668.97,1664.23,1667.77,3800.0,1643.4628,1648.1436,1643.4628,1646.9586,3800.0
2020-10-19 14:00:00,1668.15,1668.15,1667.08,1667.08,400.0,1647.3338,1647.3338,1646.2772,1646.2772,400.0
2020-10-19 14:05:00,1666.73,1668.26,1666.33,1666.67,1924.0,1645.9316,1647.4425,1645.5366,1645.8723,1924.0
2020-10-19 14:10:00,1666.67,1669.48,1665.73,1669.48,849.0,1645.8723,1648.6472,1644.944,1648.6472,849.0
2020-10-19 14:15:00,1668.88,1671.11,1668.8,1669.72,1100.0,1648.0547,1650.2569,1647.9757,1648.8843,1100.0
2020-10-19 14:20:00,1669.2,1670.62,1668.99,1670.61,900.0,1648.3707,1649.773,1648.1634,1649.7631,900.0
2020-10-19 14:25:00,1669.99,1670.62,1669.99,1670.04,600.0,1649.1509,1649.773,1649.1509,1649.2003,600.0
2020-10-19 14:30:00,1670.1,1670.1,1665.75,1665.75,800.0,1649.2595,1649.2595,1644.9638,1644.9638,800.0
2020-10-19 14:35:00,1666.06,1666.27,1665.22,1665.22,500.0,1645.2699,1645.4773,1644.4404,1644.4404,500.0
2020-10-19 14:40:00,1666.65,1667.46,1664.46,1664.62,1462.0,1645.8526,1646.6525,1643.6899,1643.8479,1462.0
2020-10-19 14:45:00,1664.65,1664.65,1662.42,1663.73,700.0,1643.8775,1643.8775,1641.6753,1642.969,700.0
2020-10-19 14:50:00,1662.35,1663.18,1659.25,1660.0,2142.0,1641.6062,1642.4259,1638.5449,1639.2855,2142.0
2020-10-19 14:55:00,1662.75,1662.94,1658.24,1658.25,1300.0,1642.0012,1642.1889,1637.5475,1637.5574,1300.0
2020-10-19 15:00:00,1658.97,1660.36,1653.87,1653.88,1020.0,1638.2684,1639.6411,1633.232,1633.2419,1020.0
2020-10-19 15:05:00,1653.68,1654.26,1652.38,1653.14,1904.0,1633.0444,1633.6172,1631.7606,1632.5111,1904.0
2020-10-19 15:10:00,1654.29,1656.91,1652.73,1656.9,1100.0,1633.6468,1636.2341,1632.1063,1636.2242,1100.0
2020-10-19 15:15:00,1656.11,1656.11,1653.25,1655.15,906.0,1635.4441,1635.4441,1632.6198,1634.4961,906.0
2020-10-19 15:20:00,1653.53,1655.01,1653.02,1653.02,1200.0,1632.8963,1634.3578,1632.3926,1632.3926,1200.0
2020-10-19 15:25:00,1652.42,1653.3,1652.36,1653.11,1300.0,1631.8001,1632.6692,1631.7409,1632.4815,1300.0
2020-10-19 15:30:00,1655.31,1658.34,1655.29,1657.35,1500.0,1634.6541,1637.6463,1634.6343,1636.6686,1500.0
2020-10-19 15:35:00,1658.11,1659.82,1658.11,1659.78,900.0,1637.4191,1639.1078,1637.4191,1639.0683,900.0
2020-10-19 15:40:00,1660.39,1660.45,1657.84,1658.49,2400.0,1639.6707,1639.7299,1637.1525,1637.7944,2400.0
2020-10-19 15:45:00,1659.09,1660.22,1657.33,1659.0,2937.0,1638.3869,1639.5028,1636.6489,1638.298,2937.0
2020-10-19 15:50:00,1657.32,1658.34,1654.79,1654.86,10654.0,1636.639,1637.6463,1634.1406,1634.2097,10654.0
2020-10-19 15:55:00,1653.64,1657.13,1652.99,1653.01,10423.0,1633.0049,1636.4514,1632.363,1632.3828,10423.0
2020-10-20 09:30:00,1672.99,1675.01,1670.0,1675.01,3481.0,1652.1134,1654.1082,1649.1608,1654.1082,3481.0
2020-10-20 09:35:00,1671.62,1671.62,1665.14,1667.0,1100.0,1650.7605,1650.7605,1644.3614,1646.1982,1100.0
2020-10-20 09:40:00,1668.61,1673.05,1668.61,1669.52,1000.0,1647.7881,1652.1727,1647.7881,1648.6868,1000.0
2020-10-20 09:45:00,1671.89,1671.89,1668.46,1669.42,1400.0,1651.0272,1651.0272,1647.64,1648.588,1400.0
2020-10-20 09:50:00,1671.34,1671.4,1667.47,1667.47,1000.0,1650.484,1650.5433,1646.6623,1646.6623,1000.0
2020-10-20 09:55:00,1669.78,1672.86,1668.51,1672.38,3300.0,1648.9435,1651.9851,1647.6894,1651.5111,3300.0
2020-10-20 10:00:00,1671.97,1671.98,1663.46,1666.12,1600.0,1651.1062,1651.1161,1642.7024,1645.3292,1600.0
2020-10-20 10:05:00,1663.44,1674.77,1663.24,1667.21,4800.0,1642.6826,1653.8712,1642.4851,1646.4056,4800.0
2020-10-20 10:10:00,1667.63,1668.16,1667.33,1668.16,600.0,1646.8203,1647.3437,1646.5241,1647.3437,600.0
2020-10-20 10:15:00,1662.0,1666.37,1661.24,1663.77,950.0,1641.2606,1645.5761,1640.5101,1643.0085,950.0
2020-10-20 10:20:00,1663.25,1663.25,1661.1,1661.93,300.0,1642.495,1642.495,1640.3718,1641.1915,300.0
2020-10-20 10:25:00,1662.28,1663.41,1661.15,1662.64,900.0,1641.5371,1642.653,1640.4212,1641.8926,900.0
2020-10-20 10:30:00,1662.67,1663.75,1662.66,1663.75,300.0,1641.9222,1642.9888,1641.9124,1642.9888,300.0
2020-10-20 10:35:00,1665.28,1665.28,1665.28,1665.28,100.0,1644.4997,1644.4997,1644.4997,1644.4997,100.0
2020-10-20 10:40:00,1668.19,1668.5,1668.18,1668.5,200.0,1647.3733,1647.6795,1647.3635,1647.6795,200.0
2020-10-20 10:45:00,1668.65,1668.65,1667.85,1667.85,200.0,1647.8276,1647.8276,1647.0376,1647.0376,200.0
2020-10-20 10:50:00,1667.02,1669.29,1667.02,1667.78,600.0,1646.2179,1648.4596,1646.2179,1646.9685,600.0
2020-10-20 10:55:00,1667.97,1672.96,1667.97,1672.16,3200.0,1647.1561,1652.0838,1647.1561,1651.2938,3200.0
2020-10-20 11:00:00,1667.4,1668.23,1663.99,1667.44,1700.0,1646.5932,1647.4128,1643.2258,1646.6327,1700.0
2020-10-20 11:05:00,1664.33,1670.05,1664.31,1669.41,1200.0,1643.5615,1649.2101,1643.5418,1648.5781,1200.0
2020-10-20 11:10:00,1669.02,1674.29,1669.02,1672.93,1100.0,1648.193,1653.3972,1648.193,1652.0542,1100.0
2020-10-20 11:15:00,1673.24,1678.38,1673.24,1675.17,1350.0,1652.3603,1657.4362,1652.3603,1654.2662,1350.0
2020-10-20 11:20:00,1673.78,1674.28,1671.72,1673.38,3756.0,1652.8936,1653.3874,1650.8593,1652.4986,3756.0
2020-10-20 11:25:00,1671.38,1673.34,1671.38,1671.88,400.0,1650.5235,1652.4591,1650.5235,1651.0173,400.0
2020-10-20 11:30:00,1672.31,1675.09,1671.68,1672.91,1050.0,1651.4419,1654.1872,1650.8198,1652.0344,1050.0
2020-10-20 11:35:00,1671.49,1673.05,1668.31,1670.26,2300.0,1650.6322,1652.1727,1647.4918,1649.4175,2300.0
2020-10-20 11:40:00,1670.43,1671.36,1666.36,1666.36,1200.0,1649.5854,1650.5038,1645.5662,1645.5662,1200.0
2020-10-20 11:45:00,1666.02,1667.41,1663.73,1663.73,2353.0,1645.2304,1646.6031,1642.969,1642.969,2353.0
2020-10-20 11:50:00,1662.73,1665.63,1662.22,1665.46,2500.0,1641.9815,1644.8453,1641.4778,1644.6774,2500.0
2020-10-20 11:55:00,1664.7,1666.43,1663.47,1664.99,900.0,1643.9269,1645.6353,1642.7122,1644.2133,900.0
2020-10-20 12:00:00,1666.5,1666.86,1666.0,1666.48,400.0,1645.7044,1646.0599,1645.2107,1645.6847,400.0
2020-10-20 12:05:00,1667.37,1667.69,1667.36,1667.69,200.0,1646.5636,1646.8796,1646.5537,1646.8796,200.0
2020-10-20 12:10:00,1668.35,1668.94,1667.61,1668.28,1100.0,1647.5313,1648.114,1646.8006,1647.4622,1100.0
2020-10-20 12:15:00,1669.38,1670.62,1669.37,1669.75,1050.0,1648.5485,1649.773,1648.5386,1648.9139,1050.0
2020-10-20 12:20:00,1670.37,1670.37,1669.14,1669.79,2611.0,1649.5261,1649.5261,1648.3115,1648.9534,2611.0
2020-10-20 12:25:00,1669.96,1669.96,1668.73,1668.73,400.0,1649.1213,1649.1213,1647.9066,1647.9066,400.0
2020-10-20 12:30:00,1668.74,1671.93,1667.89,1671.93,2500.0,1647.9165,1651.0667,1647.0771,1651.0667,2500.0
2020-10-20 12:35:00,1674.33,1674.33,1670.02,1670.02,600.0,1653.4367,1653.4367,1649.1805,1649.1805,600.0
2020-10-20 12:40:00,1669.96,1670.21,1666.75,1666.75,4900.0,1649.1213,1649.3681,1645.9513,1645.9513,4900.0
2020-10-20 12:45:00,1666.89,1669.78,1666.89,1669.78,900.0,1646.0896,1648.9435,1646.0896,1648.9435,900.0
2020-10-20 12:50:00,1669.28,1671.49,1667.09,1668.01,1400.0,1648.4497,1650.6322,1646.2871,1647.1956,1400.0
2020-10-20 12:55:00,1668.62,1668.62,1667.51,1668.0,400.0,1647.798,1647.798,1646.7018,1647.1857,400.0
2020-10-20 13:00:00,1666.84,1669.94,1666.84,1669.75,3345.0,1646.0402,1649.1015,1646.0402,1648.9139,3345.0
2020-10-20 13:05:00,1670.78,1671.47,1669.28,1669.29,2900.0,1649.931,1650.6124,1648.4497,1648.4596,2900.0
2020-10-20 13:10:00,1669.28,1672.0,1669.28,1672.0,1919.0,1648.4497,1651.1358,1648.4497,1651.1358,1919.0
2020-10-20 13:15:00,1670.89,1676.82,1670.89,1676.82,10511.0,1650.0397,1655.8957,1650.0397,1655.8957,10511.0
2020-10-20 13:20:00,1676.84,1681.7,1676.84,1681.69,3322.0,1655.9154,1660.7148,1655.9154,1660.7049,3322.0
2020-10-20 13:25:00,1680.23,1684.87,1680.22,1684.87,2100.0,1659.2631,1663.8452,1659.2532,1663.8452,2100.0
2020-10-20 13:30:00,1683.98,1683.98,1681.68,1682.87,987.0,1662.9663,1662.9663,1660.695,1661.8702,987.0
2020-10-20 13:35:00,1683.6,1685.17,1682.75,1683.88,2190.0,1662.5911,1664.1415,1661.7517,1662.8676,2190.0
2020-10-20 13:40:00,1683.14,1685.83,1683.14,1685.83,700.0,1662.1368,1664.7932,1662.1368,1664.7932,700.0
2020-10-20 13:45:00,1686.38,1688.73,1686.38,1688.01,1863.0,1665.3364,1667.657,1665.3364,1666.946,1863.0
2020-10-20 13:50:00,1688.56,1688.56,1685.82,1685.85,932.0,1667.4892,1667.4892,1664.7833,1664.813,932.0
2020-10-20 13:55:00,1686.19,1686.19,1681.36,1681.63,1600.0,1665.1487,1665.1487,1660.379,1660.6456,1600.0
2020-10-20 14:00:00,1682.03,1682.6,1682.02,1682.6,300.0,1661.0406,1661.6035,1661.0308,1661.6035,300.0
2020-10-20 14:05:00,1684.34,1684.34,1681.17,1681.17,900.0,1663.3218,1663.3218,1660.1914,1660.1914,900.0
2020-10-20 14:10:00,1681.55,1683.39,1681.54,1683.39,200.0,1660.5666,1662.3837,1660.5568,1662.3837,200.0
2020-10-20 14:15:00,1683.46,1684.83,1682.08,1683.18,938.0,1662.4528,1663.8057,1661.09,1662.1763,938.0
2020-10-20 14:20:00,1683.81,1684.66,1682.99,1684.66,900.0,1662.7984,1663.6378,1661.9887,1663.6378,900.0
2020-10-20 14:25:00,1685.36,1687.47,1684.62,1684.62,1900.0,1664.3291,1666.4128,1663.5983,1663.5983,1900.0
2020-10-20 14:30:00,1685.03,1685.03,1685.03,1685.03,200.0,1664.0032,1664.0032,1664.0032,1664.0032,200.0
2020-10-20 14:35:00,1681.72,1682.63,1681.72,1682.63,200.0,1660.7345,1661.6332,1660.7345,1661.6332,200.0
2020-10-20 14:40:00,1684.27,1684.27,1681.84,1683.9,400.0,1663.2527,1663.2527,1660.853,1662.8873,400.0
2020-10-20 14:45:00,1683.9,1683.9,1683.9,1683.9,0.0,1662.8873,1662.8873,1662.8873,1662.8873,0.0
2020-10-20 14:50:00,1677.47,1680.11,1677.02,1680.11,300.0,1656.5375,1659.1446,1656.0932,1659.1446,300.0
2020-10-20 14:55:00,1679.28,1680.08,1679.25,1680.08,300.0,1658.325,1659.115,1658.2953,1659.115,300.0
2020-10-20 15:00:00,1679.44,1681.53,1679.43,1681.19,500.0,1658.483,1660.5469,1658.4731,1660.2111,500.0
2020-10-20 15:05:00,1679.68,1680.08,1676.38,1676.38,1400.0,1658.72,1659.115,1655.4611,1655.4611,1400.0
2020-10-20 15:10:00,1671.07,1671.19,1668.75,1670.26,1200.0,1650.2174,1650.3359,1647.9264,1649.4175,1200.0
2020-10-20 15:15:00,1669.2,1671.06,1666.71,1667.3,1400.0,1648.3707,1650.2075,1645.9118,1646.4945,1400.0
2020-10-20 15:20:00,1669.23,1669.32,1667.21,1669.32,2769.0,1648.4004,1648.4892,1646.4056,1648.4892,2769.0
2020-10-20 15:25:00,1670.33,1671.39,1669.51,1670.85,900.0,1649.4866,1650.5334,1648.6769,1650.0002,900.0
2020-10-20 15:30:00,1672.52,1672.52,1671.03,1671.03,200.0,1651.6493,1651.6493,1650.1779,1650.1779,200.0
2020-10-20 15:35:00,1671.57,1675.69,1671.25,1675.68,1400.0,1650.7112,1654.7798,1650.3952,1654.7699,1400.0
2020-10-20 15:40:00,1675.75,1681.64,1675.75,1679.72,1900.0,1654.839,1660.6555,1654.839,1658.7595,1900.0
2020-10-20 15:45:00,1679.05,1681.23,1677.22,1677.23,2100.0,1658.0978,1660.2506,1656.2907,1656.3005,2100.0
2020-10-20 15:50:00,1675.89,1680.67,1674.05,1679.27,3100.0,1654.9773,1659.6976,1653.1602,1658.3151,3100.0
2020-10-20 15:55:00,1678.6,1678.7,1669.06,1671.97,9320.0,1657.6534,1657.7522,1648.2325,1651.1062,9320.0
2020-10-21 09:30:00,1660.0,1672.39,1659.61,1669.04,4994.0,1639.2855,1651.5209,1638.9004,1648.2127,4994.0
2020-10-21 09:35:00,1671.09,1671.1,1657.38,1661.21,1300.0,1650.2372,1650.247,1636.6982,1640.4804,1300.0
2020-10-21 09:40:00,1666.99,1671.2,1666.99,1667.59,1300.0,1646.1883,1650.3458,1646.1883,1646.7808,1300.0
2020-10-21 09:45:00,1665.61,1666.55,1661.58,1663.54,1400.0,1644.8255,1645.7538,1640.8458,1642.7814,1400.0
2020-10-21 09:50:00,1663.23,1672.91,1663.23,1672.84,900.0,1642.4752,1652.0344,1642.4752,1651.9653,900.0
2020-10-21 09:55:00,1672.02,1675.95,1671.74,1674.49,1135.0,1651.1556,1655.0365,1650.879,1653.5947,1135.0
2020-10-21 10:00:00,1674.62,1676.06,1672.64,1676.06,533.0,1653.7231,1655.1451,1651.7678,1655.1451,533.0
2020-10-21 10:05:00,1674.31,1674.99,1672.5,1672.5,1300.0,1653.417,1654.0885,1651.6296,1651.6296,1300.0
2020-10-21 10:10:00,1672.72,1678.04,1672.72,1678.04,900.0,1651.8468,1657.1004,1651.8468,1657.1004,900.0
2020-10-21 10:15:00,1678.94,1678.95,1676.23,1676.23,400.0,1657.9892,1657.9991,1655.313,1655.313,400.0
2020-10-21 10:20:00,1677.93,1678.89,1677.92,1678.89,300.0,1656.9918,1657.9398,1656.9819,1657.9398,300.0
2020-10-21 10:25:00,1676.68,1676.68,1676.67,1676.68,100.0,1655.7574,1655.7574,1655.7475,1655.7574,100.0
2020-10-21 10:30:00,1675.51,1680.35,1675.51,1680.35,600.0,1654.602,1659.3816,1654.602,1659.3816,600.0
2020-10-21 10:35:00,1677.35,1681.98,1677.23,1680.42,1400.0,1656.419,1660.9913,1656.3005,1659.4507,1400.0
2020-10-21 10:40:00,1678.35,1680.43,1678.35,1680.43,500.0,1657.4066,1659.4606,1657.4066,1659.4606,500.0
2020-10-21 10:45:00,1681.01,1681.01,1678.17,1678.18,600.0,1660.0334,1660.0334,1657.2288,1657.2387,600.0
2020-10-21 10:50:00,1677.75,1679.44,1677.75,1679.42,800.0,1656.8141,1658.483,1656.8141,1658.4632,800.0
2020-10-21 10:55:00,1679.08,1679.8,1677.26,1677.68,600.0,1658.1275,1658.8385,1656.3302,1656.7449,600.0
2020-10-21 11:00:00,1676.82,1677.61,1673.95,1677.08,2300.0,1655.8957,1656.6758,1653.0615,1656.1524,2300.0
2020-10-21 11:05:00,1674.04,1675.8,1673.01,1674.01,1000.0,1653.1503,1654.8884,1652.1332,1653.1207,1000.0
2020-10-21 11:10:00,1675.0,1675.97,1675.0,1675.96,500.0,1654.0984,1655.0563,1654.0984,1655.0464,500.0
2020-10-21 11:15:00,1674.41,1675.68,1672.02,1672.25,1100.0,1653.5157,1654.7699,1651.1556,1651.3827,1100.0
2020-10-21 11:20:00,1671.92,1673.35,1671.91,1672.77,735.0,1651.0568,1652.469,1651.0469,1651.8962,735.0
2020-10-21 11:25:00,1672.77,1672.77,1672.77,1672.77,0.0,1651.8962,1651.8962,1651.8962,1651.8962,0.0
2020-10-21 11:30:00,1674.36,1675.84,1673.24,1673.25,1226.0,1653.4664,1654.9279,1652.3603,1652.3702,1226.0
2020-10-21 11:35:00,1674.0,1675.3,1672.99,1674.17,2577.0,1653.1108,1654.3946,1652.1134,1653.2787,2577.0
2020-10-21 11:40:00,1674.0,1674.0,1672.35,1672.35,1300.0,1653.1108,1653.1108,1651.4814,1651.4814,1300.0
2020-10-21 11:45:00,1673.05,1674.19,1671.45,1671.45,3531.0,1652.1727,1653.2985,1650.5927,1650.5927,3531.0
2020-10-21 11:50:00,1671.46,1671.63,1666.07,1670.01,1400.0,1650.6025,1650.7704,1645.2798,1649.1706,1400.0
2020-10-21 11:55:00,1669.74,1669.74,1664.63,1664.63,1000.0,1648.904,1648.904,1643.8578,1643.8578,1000.0
2020-10-21 12:00:00,1664.0,1667.8,1664.0,1667.8,1450.0,1643.2356,1646.9882,1643.2356,1646.9882,1450.0
2020-10-21 12:05:00,1664.86,1667.62,1664.85,1666.68,500.0,1644.0849,1646.8105,1644.075,1645.8822,500.0
2020-10-21 12:10:00,1663.52,1664.34,1661.01,1662.54,2575.0,1642.7616,1643.5714,1640.2829,1641.7939,2575.0
2020-10-21 12:15:00,1661.45,1664.0,1661.45,1664.0,1000.0,1640.7175,1643.2356,1640.7175,1643.2356,1000.0
2020-10-21 12:20:00,1664.97,1671.5,1664.0,1669.94,12300.0,1644.1935,1650.642,1643.2356,1649.1015,12300.0
2020-10-21 12:25:00,1670.14,1670.14,1664.2,1664.2,3344.0,1649.299,1649.299,1643.4331,1643.4331,3344.0
2020-10-21 12:30:00,1666.21,1666.22,1662.6,1663.79,1000.0,1645.4181,1645.4279,1641.8531,1643.0283,1000.0
2020-10-21 12:35:00,1664.76,1665.89,1663.0,1665.89,602.0,1643.9861,1645.102,1642.2481,1645.102,602.0
2020-10-21 12:40:00,1665.05,1669.99,1664.85,1664.85,300.0,1644.2725,1649.1509,1644.075,1644.075,300.0
2020-10-21 12:45:00,1667.6,1671.63,1667.09,1671.37,3509.0,1646.7907,1650.7704,1646.2871,1650.5137,3509.0
2020-10-21 12:50:00,1671.24,1671.24,1671.24,1671.24,100.0,1650.3853,1650.3853,1650.3853,1650.3853,100.0
2020-10-21 12:55:00,1669.05,1670.46,1669.04,1670.46,800.0,1648.2226,1649.615,1648.2127,1649.615,800.0
2020-10-21 13:00:00,1670.32,1672.73,1670.26,1672.62,900.0,1649.4768,1651.8567,1649.4175,1651.7481,900.0
2020-10-21 13:05:00,1672.41,1672.41,1671.62,1671.63,500.0,1651.5407,1651.5407,1650.7605,1650.7704,500.0
2020-10-21 13:10:00,1668.51,1676.05,1668.5,1671.28,2556.0,1647.6894,1655.1353,1647.6795,1650.4248,2556.0
2020-10-21 13:15:00,1672.91,1672.92,1672.55,1672.55,400.0,1652.0344,1652.0443,1651.6789,1651.6789,400.0
2020-10-21 13:20:00,1671.32,1674.89,1671.32,1674.89,1400.0,1650.4643,1653.9897,1650.4643,1653.9897,1400.0
2020-10-21 13:25:00,1677.07,1677.07,1675.06,1675.5,600.0,1656.1425,1656.1425,1654.1576,1654.5921,600.0
2020-10-21 13:30:00,1676.93,1677.45,1676.3,1676.3,990.0,1656.0043,1656.5178,1655.3821,1655.3821,990.0
2020-10-21 13:35:00,1675.64,1675.64,1673.76,1673.76,700.0,1654.7304,1654.7304,1652.8738,1652.8738,700.0
2020-10-21 13:40:00,1675.99,1676.99,1675.01,1676.11,800.0,1655.076,1656.0635,1654.1082,1655.1945,800.0
2020-10-21 13:45:00,1677.48,1677.48,1677.48,1677.48,1700.0,1656.5474,1656.5474,1656.5474,1656.5474,1700.0
2020-10-21 13:50:00,1681.63,1682.89,1679.74,1680.97,2882.0,1660.6456,1661.8899,1658.7792,1659.9939,2882.0
2020-10-21 13:55:00,1679.89,1682.12,1679.89,1682.12,300.0,1658.9273,1661.1295,1658.9273,1661.1295,300.0
2020-10-21 14:00:00,1681.35,1686.77,1681.35,1684.56,800.0,1660.3691,1665.7215,1660.3691,1663.5391,800.0
2020-10-21 14:05:00,1683.7,1686.09,1683.7,1685.35,400.0,1662.6898,1665.05,1662.6898,1664.3192,400.0
2020-10-21 14:10:00,1686.84,1688.36,1686.35,1688.34,1200.0,1665.7906,1667.2917,1665.3067,1667.2719,1200.0
2020-10-21 14:15:00,1689.71,1689.71,1687.67,1689.01,400.0,1668.6248,1668.6248,1666.6103,1667.9335,400.0
2020-10-21 14:20:00,1687.36,1687.36,1687.11,1687.11,300.0,1666.3041,1666.3041,1666.0573,1666.0573,300.0
2020-10-21 14:25:00,1688.19,1688.99,1688.18,1688.97,600.0,1667.1238,1667.9138,1667.1139,1667.894,600.0
2020-10-21 14:30:00,1690.0,1690.0,1690.0,1690.0,100.0,1668.9112,1668.9112,1668.9112,1668.9112,100.0
2020-10-21 14:35:00,1689.99,1691.16,1689.99,1691.15,500.0,1668.9013,1670.0567,1668.9013,1670.0468,500.0
2020-10-21 14:40:00,1691.52,1692.51,1690.48,1692.5,2100.0,1670.4122,1671.3899,1669.3852,1671.38,2100.0
2020-10-21 14:45:00,1693.0,1697.42,1692.2,1695.29,2600.0,1671.8738,1676.2386,1671.0837,1674.1352,2600.0
2020-10-21 14:50:00,1695.0,1695.76,1694.99,1695.76,300.0,1673.8488,1674.5993,1673.8389,1674.5993,300.0
2020-10-21 14:55:00,1696.79,1696.79,1695.03,1695.03,622.0,1675.6165,1675.6165,1673.8784,1673.8784,622.0
2020-10-21 15:00:00,1696.05,1696.5,1694.93,1694.93,600.0,1674.8857,1675.3301,1673.7797,1673.7797,600.0
2020-10-21 15:05:00,1693.45,1693.88,1693.43,1693.45,820.0,1672.3181,1672.7428,1672.2984,1672.3181,820.0
2020-10-21 15:10:00,1693.98,1694.16,1693.66,1693.66,300.0,1672.8415,1673.0193,1672.5255,1672.5255,300.0
2020-10-21 15:15:00,1693.9,1695.15,1693.51,1693.52,1211.0,1672.7625,1673.9969,1672.3774,1672.3873,1211.0
2020-10-21 15:20:00,1697.22,1697.29,1695.98,1695.98,1083.0,1676.0411,1676.1102,1674.8166,1674.8166,1083.0
2020-10-21 15:25:00,1697.97,1700.0,1697.97,1699.98,800.0,1676.7817,1678.7864,1676.7817,1678.7667,800.0
2020-10-21 15:30:00,1701.78,1703.1,1698.81,1699.63,2994.0,1680.5442,1681.8477,1677.6113,1678.421,2994.0
2020-10-21 15:35:00,1701.05,1702.12,1699.53,1699.91,3591.0,1679.8233,1680.8799,1678.3223,1678.6975,3591.0
2020-10-21 15:40:00,1700.63,1701.32,1699.58,1700.87,4100.0,1679.4085,1680.0899,1678.3716,1679.6455,4100.0
2020-10-21 15:45:00,1699.62,1701.25,1697.95,1699.9,3302.0,1678.4111,1680.0208,1676.762,1678.6877,3302.0
2020-10-21 15:50:00,1700.46,1703.12,1700.33,1702.49,3799.0,1679.2407,1681.8675,1679.1123,1681.2453,3799.0
2020-10-21 15:55:00,1702.99,1704.26,1700.59,1702.36,8830.0,1681.7391,1682.9932,1679.369,1681.117,8830.0
2020-10-22 09:30:00,1714.19,1714.19,1705.78,1705.79,4511.0,1692.7993,1692.7993,1684.4943,1684.5042,4511.0
2020-10-22 09:35:00,1704.67,1710.0,1704.66,1706.74,1431.0,1683.3981,1688.6616,1683.3883,1685.4423,1431.0
2020-10-22 09:40:00,1707.78,1709.93,1702.7,1704.79,4897.0,1686.4693,1688.5925,1681.4527,1683.5166,4897.0
2020-10-22 09:45:00,1705.12,1707.03,1703.13,1703.13,6825.0,1683.8425,1685.7287,1681.8773,1681.8773,6825.0
2020-10-22 09:50:00,1703.12,1709.98,1702.38,1708.72,3499.0,1681.8675,1688.6419,1681.1367,1687.3976,3499.0
2020-10-22 09:55:00,1710.09,1712.65,1707.77,1712.64,5587.0,1688.7505,1691.2785,1686.4594,1691.2687,5587.0
2020-10-22 10:00:00,1712.0,1717.51,1712.0,1717.51,4813.0,1690.6367,1696.0779,1690.6367,1696.0779,4813.0
2020-10-22 10:05:00,1715.0,1715.93,1713.02,1713.61,1883.0,1693.5992,1694.5176,1691.6439,1692.2266,1883.0
2020-10-22 10:10:00,1713.16,1716.38,1711.98,1716.38,4606.0,1691.7822,1694.962,1690.6169,1694.962,4606.0
2020-10-22 10:15:00,1715.31,1716.81,1713.01,1713.01,5285.0,1693.9054,1695.3866,1691.6341,1691.6341,5285.0
2020-10-22 10:20:00,1712.28,1713.34,1707.43,1708.51,4065.0,1690.9132,1691.9599,1686.1237,1687.1902,4065.0
2020-10-22 10:25:00,1708.21,1711.39,1705.75,1705.75,5000.0,1686.894,1690.0343,1684.4647,1684.4647,5000.0
2020-10-22 10:30:00,1708.34,1708.34,1704.86,1704.87,712.0,1687.0223,1687.0223,1683.5858,1683.5956,712.0
2020-10-22 10:35:00,1708.02,1708.63,1707.0,1707.0,4529.0,1686.7063,1687.3087,1685.6991,1685.6991,4529.0
2020-10-22 10:40:00,1707.0,1707.7,1705.12,1706.99,1585.0,1685.6991,1686.3903,1683.8425,1685.6892,1585.0
2020-10-22 10:45:00,1706.02,1707.8,1705.04,1706.46,2795.0,1684.7313,1686.4891,1683.7635,1685.1658,2795.0
2020-10-22 10:50:00,1706.94,1712.23,1706.88,1710.77,1500.0,1685.6398,1690.8638,1685.5806,1689.422,1500.0
2020-10-22 10:55:00,1710.58,1714.13,1710.57,1714.13,1200.0,1689.2344,1692.7401,1689.2245,1692.7401,1200.0
2020-10-22 11:00:00,1718.16,1722.53,1718.16,1722.41,2099.0,1696.7198,1701.0353,1696.7198,1700.9168,2099.0
2020-10-22 11:05:00,1720.37,1721.59,1719.59,1720.38,3700.0,1698.9022,1700.107,1698.1319,1698.9121,3700.0
2020-10-22 11:10:00,1721.54,1729.39,1721.54,1729.38,1614.0,1700.0576,1707.8097,1700.0576,1707.7998,1614.0
2020-10-22 11:15:00,1729.74,1740.9,1729.22,1740.0,3700.0,1708.1553,1719.176,1707.6418,1718.2873,3700.0
2020-10-22 11:20:00,1741.97,1743.45,1740.69,1742.73,1000.0,1720.2327,1721.6942,1718.9686,1720.9832,1000.0
2020-10-22 11:25:00,1741.46,1745.9,1740.63,1743.86,2167.0,1719.729,1724.1136,1718.9094,1722.0991,2167.0
2020-10-22 11:30:00,1746.25,1746.25,1739.7,1739.7,2326.0,1724.4593,1724.4593,1717.991,1717.991,2326.0
2020-10-22 11:35:00,1741.0,1742.46,1740.35,1741.17,1434.0,1719.2748,1720.7166,1718.6329,1719.4427,1434.0
2020-10-22 11:40:00,1741.26,1744.57,1739.03,1743.85,1300.0,1719.5315,1722.8002,1717.3294,1722.0892,1300.0
2020-10-22 11:45:00,1743.58,1747.37,1743.2,1746.3,1600.0,1721.8226,1725.5653,1721.4473,1724.5086,1600.0
2020-10-22 11:50:00,1747.95,1750.5,1747.84,1748.8,1000.0,1726.1381,1728.6562,1726.0294,1726.9774,1000.0
2020-10-22 11:55:00,1748.62,1752.48,1748.62,1752.48,2604.0,1726.7997,1730.6115,1726.7997,1730.6115,2604.0
2020-10-22 12:00:00,1752.7,1752.84,1748.0,1748.39,3001.0,1730.8288,1730.967,1726.1874,1726.5726,3001.0
2020-10-22 12:05:00,1749.72,1751.87,1749.51,1749.76,1585.0,1727.886,1730.0091,1727.6786,1727.9255,1585.0
2020-10-22 12:10:00,1749.87,1750.96,1749.87,1750.8,700.0,1728.0341,1729.1105,1728.0341,1728.9525,700.0
2020-10-22 12:15:00,1751.21,1751.54,1750.39,1750.39,1202.0,1729.3574,1729.6833,1728.5476,1728.5476,1202.0
2020-10-22 12:20:00,1751.38,1753.15,1750.9,1751.78,1200.0,1729.5253,1731.2732,1729.0512,1729.9203,1200.0
2020-10-22 12:25:00,1750.7,1756.23,1750.69,1756.22,900.0,1728.8537,1734.3147,1728.8439,1734.3049,900.0
2020-10-22 12:30:00,1755.97,1755.97,1755.41,1755.96,300.0,1734.058,1734.058,1733.505,1734.0481,300.0
2020-10-22 12:35:00,1757.4,1758.09,1756.21,1756.21,700.0,1735.4701,1736.1515,1734.295,1734.295,700.0
2020-10-22 12:40:00,1756.68,1756.9,1755.0,1756.29,1200.0,1734.7591,1734.9764,1733.1001,1734.374,1200.0
2020-10-22 12:45:00,1758.13,1763.64,1758.13,1763.48,1300.0,1736.191,1741.6323,1736.191,1741.4743,1300.0
2020-10-22 12:50:00,1765.09,1766.74,1763.74,1763.74,1842.0,1743.0642,1744.6936,1741.731,1741.731,1842.0
2020-10-22 12:55:00,1766.11,1766.21,1764.99,1765.85,600.0,1744.0714,1744.1702,1742.9654,1743.8147,600.0
2020-10-22 13:00:00,1767.9,1770.98,1767.83,1770.91,3926.0,1745.8391,1748.8807,1745.77,1748.8115,3926.0
2020-10-22 13:05:00,1771.25,1772.57,1770.62,1771.87,2300.0,1749.1473,1750.4508,1748.5252,1749.7596,2300.0
2020-10-22 13:10:00,1774.0,1779.41,1773.86,1776.73,2025.0,1751.863,1757.2055,1751.7247,1754.5589,2025.0
2020-10-22 13:15:00,1777.61,1778.95,1777.17,1778.94,1200.0,1755.4279,1756.7512,1754.9934,1756.7413,1200.0
2020-10-22 13:20:00,1777.84,1779.42,1777.03,1777.3,900.0,1755.6551,1757.2154,1754.8552,1755.1218,900.0
2020-10-22 13:25:00,1778.79,1782.58,1778.79,1781.09,1700.0,1756.5932,1760.3359,1756.5932,1758.8645,1700.0
2020-10-22 13:30:00,1781.3,1784.57,1781.08,1782.23,1100.0,1759.0719,1762.3011,1758.8546,1759.9903,1100.0
2020-10-22 13:35:00,1779.99,1781.69,1779.99,1780.89,2000.0,1757.7782,1759.457,1757.7782,1758.667,2000.0
2020-10-22 13:40:00,1781.25,1785.45,1780.86,1782.33,3717.0,1759.0225,1763.1701,1758.6374,1760.089,3717.0
2020-10-22 13:45:00,1781.53,1783.46,1779.32,1782.91,7700.0,1759.299,1761.2049,1757.1166,1760.6618,7700.0
2020-10-22 13:50:00,1784.69,1793.74,1783.69,1793.73,2628.0,1762.4196,1771.3567,1761.4321,1771.3468,2628.0
2020-10-22 13:55:00,1794.12,1794.12,1789.04,1790.0,2000.0,1771.7319,1771.7319,1766.7153,1767.6633,2000.0
2020-10-22 14:00:00,1790.22,1791.01,1786.0,1786.96,1900.0,1767.8806,1768.6607,1763.7132,1764.6613,1900.0
2020-10-22 14:05:00,1788.19,1788.19,1782.45,1784.27,2200.0,1765.8759,1765.8759,1760.2075,1762.0048,2200.0
2020-10-22 14:10:00,1787.34,1789.22,1784.0,1786.66,2486.0,1765.0365,1766.8931,1761.7382,1764.365,2486.0
2020-10-22 14:15:00,1789.11,1789.86,1787.21,1788.66,1100.0,1766.7844,1767.5251,1764.9081,1766.3401,1100.0
2020-10-22 14:20:00,1790.05,1791.46,1789.68,1791.46,900.0,1767.7127,1769.1051,1767.3473,1769.1051,900.0
2020-10-22 14:25:00,1789.67,1789.93,1787.45,1788.1,2020.0,1767.3374,1767.5942,1765.1452,1765.787,2020.0
2020-10-22 14:30:00,1788.3,1790.67,1787.61,1790.2,900.0,1765.9845,1768.325,1765.3032,1767.8608,900.0
2020-10-22 14:35:00,1791.73,1791.73,1788.87,1790.51,1750.0,1769.3717,1769.3717,1766.5474,1768.167,1750.0
2020-10-22 14:40:00,1789.15,1789.98,1788.12,1788.12,1679.0,1766.8239,1767.6436,1765.8068,1765.8068,1679.0
2020-10-22 14:45:00,1787.7,1787.72,1785.33,1787.23,2715.0,1765.392,1765.4118,1763.0516,1764.9279,2715.0
2020-10-22 14:50:00,1786.07,1789.66,1785.57,1786.48,2600.0,1763.7824,1767.3276,1763.2886,1764.1873,2600.0
2020-10-22 14:55:00,1786.39,1788.64,1782.02,1783.0,2605.0,1764.0984,1766.3203,1759.7829,1760.7507,2605.0
2020-10-22 15:00:00,1782.43,1783.31,1781.82,1783.3,650.0,1760.1878,1761.0568,1759.5854,1761.0469,650.0
2020-10-22 15:05:00,1782.21,1782.76,1778.21,1780.34,1700.0,1759.9705,1760.5137,1756.0205,1758.1239,1700.0
2020-10-22 15:10:00,1781.08,1785.25,1780.6,1785.25,4326.0,1758.8546,1762.9726,1758.3806,1762.9726,4326.0
2020-10-22 15:15:00,1785.43,1786.34,1784.77,1785.3,1950.0,1763.1504,1764.049,1762.4986,1763.022,1950.0
2020-10-22 15:20:00,1785.29,1790.86,1785.29,1790.01,2000.0,1763.0121,1768.5126,1763.0121,1767.6732,2000.0
2020-10-22 15:25:00,1790.01,1793.56,1789.77,1793.17,1900.0,1767.6732,1771.1789,1767.4362,1770.7938,1900.0
2020-10-22 15:30:00,1792.49,1796.11,1792.49,1795.25,3200.0,1770.1223,1773.6971,1770.1223,1772.8478,3200.0
2020-10-22 15:35:00,1796.46,1797.37,1793.27,1793.43,2900.0,1774.0427,1774.9414,1770.8925,1771.0505,2900.0
2020-10-22 15:40:00,1792.88,1793.8,1789.3,1789.31,2300.0,1770.5074,1771.4159,1766.9721,1766.9819,2300.0
2020-10-22 15:45:00,1790.06,1790.65,1787.13,1789.85,5160.0,1767.7226,1768.3052,1764.8291,1767.5152,5160.0
2020-10-22 15:50:00,1789.53,1791.94,1787.67,1789.14,6623.0,1767.1992,1769.5791,1765.3624,1766.8141,6623.0
2020-10-22 15:55:00,1789.87,1794.49,1787.92,1794.49,14124.0,1767.535,1772.0973,1765.6093,1772.0973,14124.0
2020-10-23 09:30:00,1800.79,1801.94,1788.94,1794.5,5648.0,1778.3187,1779.4543,1766.6166,1772.1072,5648.0
2020-10-23 09:35:00,1791.69,1799.55,1791.68,1797.63,2500.0,1769.3322,1777.0942,1769.3224,1775.1981,2500.0
2020-10-23 09:40:00,1799.45,1801.31,1792.92,1801.31,1830.0,1776.9954,1778.8322,1770.5469,1778.8322,1830.0
2020-10-23 09:45:00,1801.33,1804.79,1798.31,1798.31,1800.0,1778.8519,1782.2688,1775.8696,1775.8696,1800.0
2020-10-23 09:50:00,1799.3,1799.31,1794.34,1797.27,1723.0,1776.8473,1776.8572,1771.9492,1774.8426,1723.0
2020-10-23 09:55:00,1800.67,1801.93,1796.29,1798.53,3081.0,1778.2002,1779.4445,1773.8748,1776.0869,3081.0
2020-10-23 10:00:00,1800.47,1800.47,1791.22,1798.86,3300.0,1778.0027,1778.0027,1768.8681,1776.4128,3300.0
2020-10-23 10:05:00,1795.73,1802.05,1795.54,1800.0,2801.0,1773.3218,1779.563,1773.1342,1777.5385,2801.0
2020-10-23 10:10:00,1801.42,1803.97,1800.11,1801.51,1010.0,1778.9408,1781.459,1777.6472,1779.0297,1010.0
2020-10-23 10:15:00,1801.44,1801.44,1798.97,1800.8,1855.0,1778.9606,1778.9606,1776.5214,1778.3286,1855.0
2020-10-23 10:20:00,1800.95,1800.95,1792.7,1792.7,1100.0,1778.4767,1778.4767,1770.3296,1770.3296,1100.0
2020-10-23 10:25:00,1793.86,1797.63,1793.86,1795.99,1725.0,1771.4752,1775.1981,1771.4752,1773.5786,1725.0
2020-10-23 10:30:00,1795.39,1797.54,1795.39,1797.17,1912.0,1772.9861,1775.1092,1772.9861,1774.7439,1912.0
2020-10-23 10:35:00,1798.53,1800.58,1798.0,1798.68,500.0,1776.0869,1778.1113,1775.5635,1776.235,500.0
2020-10-23 10:40:00,1801.29,1804.4,1801.08,1801.57,3120.0,1778.8124,1781.8836,1778.6051,1779.089,3120.0
2020-10-23 10:45:00,1802.99,1810.52,1802.99,1810.52,1922.0,1780.4912,1787.9273,1780.4912,1787.9273,1922.0
2020-10-23 10:50:00,1810.75,1810.75,1805.3,1805.63,2800.0,1788.1544,1788.1544,1782.7724,1783.0983,2800.0
2020-10-23 10:55:00,1804.01,1807.86,1804.01,1805.22,1500.0,1781.4985,1785.3005,1781.4985,1782.6934,1500.0
2020-10-23 11:00:00,1807.05,1807.45,1803.1,1804.27,4670.0,1784.5006,1784.8956,1780.5999,1781.7553,4670.0
2020-10-23 11:05:00,1806.18,1809.16,1806.18,1809.15,200.0,1783.6414,1786.5842,1783.6414,1786.5744,200.0
2020-10-23 11:10:00,1810.74,1811.8,1809.75,1811.8,1400.0,1788.1445,1789.1913,1787.1669,1789.1913,1400.0
2020-10-23 11:15:00,1811.47,1815.0,1810.42,1815.0,1320.0,1788.8654,1792.3514,1787.8285,1792.3514,1320.0
2020-10-23 11:20:00,1815.0,1815.5,1811.06,1811.56,700.0,1792.3514,1792.8451,1788.4605,1788.9543,700.0
2020-10-23 11:25:00,1810.64,1812.59,1809.72,1812.58,1109.0,1788.0458,1789.9714,1787.1373,1789.9616,1109.0
2020-10-23 11:30:00,1812.02,1814.39,1810.99,1810.99,900.0,1789.4086,1791.749,1788.3914,1788.3914,900.0
2020-10-23 11:35:00,1808.0,1809.83,1807.04,1807.57,1800.0,1785.4387,1787.2459,1784.4907,1785.0141,1800.0
2020-10-23 11:40:00,1806.63,1806.94,1804.88,1805.67,900.0,1784.0858,1784.3919,1782.3576,1783.1378,900.0
2020-10-23 11:45:00,1801.38,1801.73,1800.94,1800.95,1275.0,1778.9013,1779.247,1778.4668,1778.4767,1275.0
2020-10-23 11:50:00,1800.62,1802.71,1800.62,1801.69,2320.0,1778.1508,1780.2147,1778.1508,1779.2075,2320.0
2020-10-23 11:55:00,1801.32,1803.76,1801.28,1802.58,1282.0,1778.8421,1781.2516,1778.8026,1780.0863,1282.0
2020-10-23 12:00:00,1802.1,1805.03,1800.93,1805.03,1504.0,1779.6123,1782.5058,1778.4569,1782.5058,1504.0
2020-10-23 12:05:00,1805.23,1805.23,1803.71,1803.71,586.0,1782.7033,1782.7033,1781.2022,1781.2022,586.0
2020-10-23 12:10:00,1801.5,1804.41,1800.17,1804.41,1100.0,1779.0198,1781.8935,1777.7064,1781.8935,1100.0
2020-10-23 12:15:00,1806.0,1806.92,1803.16,1803.35,2573.0,1783.4637,1784.3722,1780.6591,1780.8467,2573.0
2020-10-23 12:20:00,1801.53,1801.53,1797.29,1798.61,2581.0,1779.0495,1779.0495,1774.8624,1776.1659,2581.0
2020-10-23 12:25:00,1799.29,1801.62,1799.29,1800.56,1900.0,1776.8374,1779.1383,1776.8374,1778.0916,1900.0
2020-10-23 12:30:00,1800.27,1804.77,1799.57,1804.64,1433.0,1777.8052,1782.249,1777.1139,1782.1206,1433.0
2020-10-23 12:35:00,1805.94,1806.27,1804.93,1804.93,1100.0,1783.4044,1783.7303,1782.407,1782.407,1100.0
2020-10-23 12:40:00,1807.89,1807.95,1807.89,1807.95,300.0,1785.3301,1785.3893,1785.3301,1785.3893,300.0
2020-10-23 12:45:00,1807.26,1809.06,1807.26,1809.06,367.0,1784.7079,1786.4855,1784.7079,1786.4855,367.0
2020-10-23 12:50:00,1810.65,1810.65,1809.91,1810.16,600.0,1788.0556,1788.0556,1787.3249,1787.5718,600.0
2020-10-23 12:55:00,1811.15,1811.42,1807.98,1809.65,2051.0,1788.5494,1788.816,1785.419,1787.0681,2051.0
2020-10-23 13:00:00,1808.96,1812.98,1808.69,1812.98,600.0,1786.3867,1790.3566,1786.1201,1790.3566,600.0
2020-10-23 13:05:00,1812.7,1813.86,1811.53,1813.74,1147.0,1790.0801,1791.2256,1788.9247,1791.1071,1147.0
2020-10-23 13:10:00,1814.78,1814.78,1813.42,1813.42,500.0,1792.1341,1792.1341,1790.7911,1790.7911,500.0
2020-10-23 13:15:00,1815.73,1817.0,1815.3,1817.0,988.0,1793.0723,1794.3264,1792.6476,1794.3264,988.0
2020-10-23 13:20:00,1816.79,1819.01,1816.79,1819.0,200.0,1794.119,1796.3113,1794.119,1796.3015,200.0
2020-10-23 13:25:00,1819.66,1819.71,1817.62,1817.67,1364.0,1796.9532,1797.0026,1794.9387,1794.988,1364.0
2020-10-23 13:30:00,1818.19,1818.2,1815.33,1815.89,935.0,1795.5016,1795.5114,1792.6772,1793.2303,935.0
2020-10-23 13:35:00,1816.09,1818.16,1816.09,1817.65,700.0,1793.4278,1795.4719,1793.4278,1794.9683,700.0
2020-10-23 13:40:00,1817.88,1818.72,1816.9,1818.72,1978.0,1795.1954,1796.0249,1794.2277,1796.0249,1978.0
2020-10-23 13:45:00,1818.38,1818.38,1817.61,1817.61,362.0,1795.6892,1795.6892,1794.9288,1794.9288,362.0
2020-10-23 13:50:00,1818.5,1819.01,1818.24,1818.24,500.0,1795.8077,1796.3113,1795.5509,1795.5509,500.0
2020-10-23 13:55:00,1818.42,1819.01,1818.1,1819.0,1100.0,1795.7287,1796.3113,1795.4127,1796.3015,1100.0
2020-10-23 14:00:00,1819.53,1819.53,1819.41,1819.41,300.0,1796.8248,1796.8248,1796.7063,1796.7063,300.0
2020-10-23 14:05:00,1820.41,1821.64,1819.58,1819.59,600.0,1797.6939,1798.9085,1796.8742,1796.8841,600.0
2020-10-23 14:10:00,1819.87,1820.83,1819.26,1820.13,1408.0,1797.1606,1798.1086,1796.5582,1797.4174,1408.0
2020-10-23 14:15:00,1820.99,1823.47,1820.92,1823.47,750.0,1798.2666,1800.7157,1798.1975,1800.7157,750.0
2020-10-23 14:20:00,1823.1,1823.99,1822.34,1823.45,600.0,1800.3503,1801.2292,1799.5998,1800.6959,600.0
2020-10-23 14:25:00,1823.98,1823.98,1822.85,1823.62,1059.0,1801.2193,1801.2193,1800.1034,1800.8638,1059.0
2020-10-23 14:30:00,1823.83,1823.83,1822.5,1823.08,725.0,1801.0712,1801.0712,1799.7578,1800.3305,725.0
2020-10-23 14:35:00,1823.08,1823.37,1821.66,1821.67,1808.0,1800.3305,1800.6169,1798.9283,1798.9381,1808.0
2020-10-23 14:40:00,1822.19,1822.87,1821.38,1821.55,2500.0,1799.4516,1800.1232,1798.6518,1798.8196,2500.0
2020-10-23 14:45:00,1822.24,1822.3,1821.24,1821.72,3117.0,1799.501,1799.5603,1798.5135,1798.9875,3117.0
2020-10-23 14:50:00,1821.78,1821.89,1820.07,1820.08,1200.0,1799.0468,1799.1554,1797.3581,1797.368,1200.0
2020-10-23 14:55:00,1819.94,1820.14,1819.53,1819.54,1088.0,1797.2297,1797.4272,1796.8248,1796.8347,1088.0
2020-10-23 15:00:00,1818.48,1820.52,1818.48,1820.52,800.0,1795.7879,1797.8025,1795.7879,1797.8025,800.0
2020-10-23 15:05:00,1822.22,1822.63,1821.53,1821.84,1346.0,1799.4813,1799.8862,1798.7999,1799.106,1346.0
2020-10-23 15:10:00,1821.94,1823.17,1821.47,1822.43,4060.0,1799.2048,1800.4194,1798.7406,1799.6886,4060.0
2020-10-23 15:15:00,1822.45,1823.1,1822.35,1822.61,1287.0,1799.7084,1800.3503,1799.6096,1799.8664,1287.0
2020-10-23 15:20:00,1823.32,1823.59,1822.85,1822.85,1400.0,1800.5675,1800.8342,1800.1034,1800.1034,1400.0
2020-10-23 15:25:00,1822.81,1823.25,1821.87,1822.37,875.0,1800.0639,1800.4984,1799.1356,1799.6294,875.0
2020-10-23 15:30:00,1822.58,1823.52,1821.95,1823.51,2059.0,1799.8368,1800.765,1799.2146,1800.7552,2059.0
2020-10-23 15:35:00,1823.12,1824.28,1823.04,1824.13,1377.0,1800.37,1801.5156,1800.291,1801.3674,1377.0
2020-10-23 15:40:00,1823.53,1824.28,1823.14,1824.28,800.0,1800.7749,1801.5156,1800.3898,1801.5156,800.0
2020-10-23 15:45:00,1823.5,1825.85,1823.2,1825.85,3110.0,1800.7453,1803.066,1800.449,1803.066,3110.0
2020-10-23 15:50:00,1825.42,1825.42,1821.7,1823.23,3711.0,1802.6413,1802.6413,1798.9678,1800.4787,3711.0
2020-10-23 15:55:00,1823.63,1826.16,1822.38,1823.7,6113.0,1800.8737,1803.3721,1799.6393,1800.9428,6113.0
2020-10-26 09:30:00,1775.13,1793.27,1770.18,1780.41,11786.0,1752.9789,1770.8925,1748.0907,1758.193,11786.0
2020-10-26 09:35:00,1780.0,1786.25,1770.0,1770.0,4802.0,1757.7881,1763.9601,1747.9129,1747.9129,4802.0
2020-10-26 09:40:00,1770.39,1770.39,1761.98,1768.4,3200.0,1748.298,1748.298,1739.993,1746.3329,3200.0
2020-10-26 09:45:00,1770.07,1770.08,1767.38,1767.38,1600.0,1747.982,1747.9919,1745.3256,1745.3256,1600.0
2020-10-26 09:50:00,1769.51,1772.25,1769.51,1772.03,300.0,1747.429,1750.1348,1747.429,1749.9176,300.0
2020-10-26 09:55:00,1774.96,1774.96,1772.64,1773.46,400.0,1752.811,1752.811,1750.52,1751.3297,400.0
2020-10-26 10:00:00,1770.73,1773.82,1768.99,1773.81,1100.0,1748.6338,1751.6852,1746.9155,1751.6754,1100.0
2020-10-26 10:05:00,1775.96,1776.15,1772.4,1773.0,1300.0,1753.7985,1753.9862,1750.283,1750.8755,1300.0
2020-10-26 10:10:00,1772.38,1774.48,1771.1,1771.32,1000.0,1750.2632,1752.337,1748.9992,1749.2164,1000.0
2020-10-26 10:15:00,1774.26,1774.26,1771.43,1771.43,687.0,1752.1197,1752.1197,1749.3251,1749.3251,687.0
2020-10-26 10:20:00,1770.1,1770.54,1767.83,1768.79,1500.0,1748.0117,1748.4462,1745.77,1746.718,1500.0
2020-10-26 10:25:00,1769.34,1770.71,1766.24,1767.24,900.0,1747.2611,1748.614,1744.1998,1745.1873,900.0
2020-10-26 10:30:00,1766.63,1766.64,1765.01,1765.01,1900.0,1744.585,1744.5948,1742.9852,1742.9852,1900.0
2020-10-26 10:35:00,1765.0,1768.0,1764.0,1768.0,700.0,1742.9753,1745.9379,1741.9878,1745.9379,700.0
2020-10-26 10:40:00,1766.87,1766.9,1763.32,1764.39,700.0,1744.822,1744.8516,1741.3163,1742.3729,700.0
2020-10-26 10:45:00,1763.37,1763.37,1759.7,1761.15,1330.0,1741.3656,1741.3656,1737.7414,1739.1733,1330.0
2020-10-26 10:50:00,1760.0,1760.32,1758.95,1759.16,525.0,1738.0377,1738.3537,1737.0008,1737.2082,525.0
2020-10-26 10:55:00,1759.82,1759.83,1756.14,1756.14,600.0,1737.8599,1737.8698,1734.2259,1734.2259,600.0
2020-10-26 11:00:00,1755.02,1755.02,1748.21,1748.21,800.0,1733.1198,1733.1198,1726.3948,1726.3948,800.0
2020-10-26 11:05:00,1749.2,1752.86,1747.25,1752.85,1000.0,1727.3725,1730.9868,1725.4468,1730.9769,1000.0
2020-10-26 11:10:00,1752.08,1757.02,1751.95,1755.97,700.0,1730.2165,1735.0949,1730.0881,1734.058,700.0
2020-10-26 11:15:00,1754.23,1754.23,1750.49,1750.83,503.0,1732.3397,1732.3397,1728.6464,1728.9821,503.0
2020-10-26 11:20:00,1751.79,1752.6,1749.93,1750.0,1456.0,1729.9301,1730.73,1728.0933,1728.1625,1456.0
2020-10-26 11:25:00,1752.23,1752.38,1752.13,1752.38,400.0,1730.3646,1730.5128,1730.2659,1730.5128,400.0
2020-10-26 11:30:00,1749.0,1749.71,1744.93,1745.14,1801.0,1727.175,1727.8761,1723.1557,1723.3631,1801.0
2020-10-26 11:35:00,1744.45,1746.78,1744.45,1746.78,400.0,1722.6817,1724.9827,1722.6817,1724.9827,400.0
2020-10-26 11:40:00,1746.81,1747.01,1743.06,1743.07,1370.0,1725.0123,1725.2098,1721.3091,1721.3189,1370.0
2020-10-26 11:45:00,1744.96,1745.0,1742.41,1742.5,1000.0,1723.1854,1723.2249,1720.6672,1720.7561,1000.0
2020-10-26 11:50:00,1740.63,1741.44,1738.23,1741.43,600.0,1718.9094,1719.7093,1716.5393,1719.6994,600.0
2020-10-26 11:55:00,1741.47,1741.47,1740.0,1740.0,900.0,1719.7389,1719.7389,1718.2873,1718.2873,900.0
2020-10-26 12:00:00,1739.07,1741.29,1738.6,1741.29,1000.0,1717.3689,1719.5612,1716.9047,1719.5612,1000.0
2020-10-26 12:05:00,1741.14,1743.7,1741.14,1741.47,400.0,1719.413,1721.9411,1719.413,1719.7389,400.0
2020-10-26 12:10:00,1741.02,1741.02,1739.0,1739.0,600.0,1719.2945,1719.2945,1717.2997,1717.2997,600.0
2020-10-26 12:15:00,1739.39,1740.26,1738.54,1738.54,400.0,1717.6849,1718.544,1716.8455,1716.8455,400.0
2020-10-26 12:20:00,1740.04,1740.52,1738.0,1738.0,800.0,1718.3268,1718.8008,1716.3122,1716.3122,800.0
2020-10-26 12:25:00,1738.83,1738.83,1736.93,1736.93,700.0,1717.1319,1717.1319,1715.2556,1715.2556,700.0
2020-10-26 12:30:00,1735.64,1737.67,1732.56,1732.57,649.0,1713.9817,1715.9863,1710.9401,1710.95,649.0
2020-10-26 12:35:00,1734.51,1734.74,1731.0,1732.57,1000.0,1712.8658,1713.0929,1709.3996,1710.95,1000.0
2020-10-26 12:40:00,1732.37,1733.78,1731.41,1732.55,1100.0,1710.7525,1712.1449,1709.8045,1710.9302,1100.0
2020-10-26 12:45:00,1730.2,1730.21,1728.34,1728.39,406.0,1708.6095,1708.6194,1706.7728,1706.8221,406.0
2020-10-26 12:50:00,1727.95,1730.5,1727.95,1729.05,1850.0,1706.3876,1708.9058,1706.3876,1707.4739,1850.0
2020-10-26 12:55:00,1729.76,1729.76,1728.39,1728.69,300.0,1708.175,1708.175,1706.8221,1707.1184,300.0
2020-10-26 13:00:00,1728.72,1731.03,1727.12,1730.21,1257.0,1707.148,1709.4292,1705.568,1708.6194,1257.0
2020-10-26 13:05:00,1729.76,1729.76,1727.29,1727.42,700.0,1708.175,1708.175,1705.7359,1705.8642,700.0
2020-10-26 13:10:00,1731.37,1731.46,1727.99,1729.68,700.0,1709.7649,1709.8538,1706.4271,1708.096,700.0
2020-10-26 13:15:00,1726.13,1729.17,1725.84,1725.84,1300.0,1704.5903,1707.5924,1704.304,1704.304,1300.0
2020-10-26 13:20:00,1726.74,1726.75,1723.22,1723.68,2200.0,1705.1927,1705.2026,1701.7166,1702.1709,2200.0
2020-10-26 13:25:00,1721.0,1722.79,1717.17,1718.98,1146.0,1699.5244,1701.292,1695.7421,1697.5296,1146.0
2020-10-26 13:30:00,1717.17,1717.17,1714.12,1714.42,1360.0,1695.7421,1695.7421,1692.7302,1693.0265,1360.0
2020-10-26 13:35:00,1715.75,1721.23,1715.18,1721.23,1138.0,1694.3399,1699.7515,1693.777,1699.7515,1138.0
2020-10-26 13:40:00,1717.98,1721.27,1716.69,1716.69,800.0,1696.542,1699.791,1695.2681,1695.2681,800.0
2020-10-26 13:45:00,1718.6,1720.0,1716.31,1716.31,2209.0,1697.1543,1698.5368,1694.8929,1694.8929,2209.0
2020-10-26 13:50:00,1719.49,1722.95,1718.52,1721.63,1171.0,1698.0332,1701.45,1697.0753,1700.1465,1171.0
2020-10-26 13:55:00,1722.94,1722.97,1720.37,1722.09,1100.0,1701.4401,1701.4698,1698.9022,1700.6008,1100.0
2020-10-26 14:00:00,1721.74,1722.1,1721.48,1722.1,300.0,1700.2551,1700.6106,1699.9984,1700.6106,300.0
2020-10-26 14:05:00,1721.26,1725.0,1720.94,1722.04,700.0,1699.7811,1703.4744,1699.4651,1700.5514,700.0
2020-10-26 14:10:00,1723.6,1723.6,1719.95,1721.17,1200.0,1702.0919,1702.0919,1698.4875,1699.6922,1200.0
2020-10-26 14:15:00,1722.85,1722.96,1721.68,1722.14,800.0,1701.3513,1701.4599,1700.1959,1700.6501,800.0
2020-10-26 14:20:00,1720.0,1721.17,1718.99,1720.17,1100.0,1698.5368,1699.6922,1697.5394,1698.7047,1100.0
2020-10-26 14:25:00,1719.59,1723.75,1719.58,1722.67,1300.0,1698.1319,1702.24,1698.1221,1701.1735,1300.0
2020-10-26 14:30:00,1721.68,1723.01,1721.47,1722.66,1330.0,1700.1959,1701.5093,1699.9885,1701.1636,1330.0
2020-10-26 14:35:00,1721.4,1721.84,1720.16,1720.16,500.0,1699.9194,1700.3539,1698.6948,1698.6948,500.0
2020-10-26 14:40:00,1721.12,1729.25,1719.92,1727.11,3755.0,1699.6429,1707.6714,1698.4578,1705.5581,3755.0
2020-10-26 14:45:00,1729.24,1729.44,1728.25,1729.43,911.0,1707.6615,1707.859,1706.6839,1707.8492,911.0
2020-10-26 14:50:00,1733.4,1733.75,1730.96,1733.75,400.0,1711.7696,1712.1153,1709.3601,1712.1153,400.0
2020-10-26 14:55:00,1733.74,1739.01,1732.87,1739.0,1000.0,1712.1054,1717.3096,1711.2462,1717.2997,1000.0
2020-10-26 15:00:00,1739.5,1742.07,1738.58,1742.01,1202.0,1717.7935,1720.3314,1716.885,1720.2722,1202.0
2020-10-26 15:05:00,1740.24,1742.85,1738.26,1740.76,1933.0,1718.5243,1721.1017,1716.569,1719.0378,1933.0
2020-10-26 15:10:00,1740.62,1741.25,1737.38,1737.69,600.0,1718.8995,1719.5217,1715.7,1716.0061,600.0
2020-10-26 15:15:00,1738.86,1740.36,1737.98,1739.63,2714.0,1717.1615,1718.6428,1716.2925,1717.9219,2714.0
2020-10-26 15:20:00,1742.09,1744.16,1740.37,1744.16,800.0,1720.3512,1722.3953,1718.6526,1722.3953,800.0
2020-10-26 15:25:00,1741.83,1745.01,1741.83,1744.01,500.0,1720.0944,1723.2347,1720.0944,1722.2472,500.0
2020-10-26 15:30:00,1744.77,1745.92,1742.87,1745.79,1900.0,1722.9977,1724.1334,1721.1214,1724.005,1900.0
2020-10-26 15:35:00,1747.67,1748.71,1744.46,1748.71,1300.0,1725.8615,1726.8886,1722.6916,1726.8886,1300.0
2020-10-26 15:40:00,1749.17,1750.52,1748.54,1750.42,2500.0,1727.3428,1728.676,1726.7207,1728.5772,2500.0
2020-10-26 15:45:00,1749.13,1749.88,1743.71,1743.71,5100.0,1727.3033,1728.044,1721.951,1721.951,5100.0
2020-10-26 15:50:00,1743.73,1746.72,1742.98,1746.43,2100.0,1721.9707,1724.9234,1721.2301,1724.637,2100.0
2020-10-26 15:55:00,1747.2,1751.29,1747.2,1751.29,2882.0,1725.3974,1729.4364,1725.3974,1729.4364,2882.0
2020-10-27 09:30:00,1738.56,1745.0,1738.56,1739.79,3136.0,1716.8652,1723.2249,1716.8652,1718.0799,3136.0
2020-10-27 09:35:00,1738.36,1740.9,1735.53,1735.54,1211.0,1716.6677,1719.176,1713.873,1713.8829,1211.0
2020-10-27 09:40:00,1733.02,1737.49,1729.06,1735.31,1800.0,1711.3944,1715.8086,1707.4838,1713.6558,1800.0
2020-10-27 09:45:00,1734.96,1734.96,1732.35,1733.3,732.0,1713.3102,1713.3102,1710.7327,1711.6709,732.0
2020-10-27 09:50:00,1733.63,1733.64,1730.56,1732.21,1400.0,1711.9967,1712.0066,1708.9651,1710.5945,1400.0
2020-10-27 09:55:00,1733.89,1733.89,1727.29,1727.29,957.0,1712.2535,1712.2535,1705.7359,1705.7359,957.0
2020-10-27 10:00:00,1727.04,1728.32,1724.99,1725.0,1300.0,1705.489,1706.753,1703.4646,1703.4744,1300.0
2020-10-27 10:05:00,1725.0,1725.0,1724.99,1725.0,100.0,1703.4744,1703.4744,1703.4646,1703.4744,100.0
2020-10-27 10:10:00,1731.75,1736.08,1730.0,1730.0,1400.0,1710.1402,1714.4162,1708.412,1708.412,1400.0
2020-10-27 10:15:00,1730.46,1730.47,1726.91,1726.92,308.0,1708.8663,1708.8762,1705.3606,1705.3705,308.0
2020-10-27 10:20:00,1726.49,1726.49,1724.99,1725.0,400.0,1704.9458,1704.9458,1703.4646,1703.4744,400.0
2020-10-27 10:25:00,1722.51,1726.27,1722.51,1724.95,1300.0,1701.0155,1704.7286,1701.0155,1703.4251,1300.0
2020-10-27 10:30:00,1725.5,1725.5,1721.59,1723.54,800.0,1703.9682,1703.9682,1700.107,1702.0327,800.0
2020-10-27 10:35:00,1724.72,1724.73,1724.49,1724.49,300.0,1703.1979,1703.2078,1702.9708,1702.9708,300.0
2020-10-27 10:40:00,1726.55,1726.55,1722.5,1724.01,1100.0,1705.0051,1705.0051,1701.0056,1702.4968,1100.0
2020-10-27 10:45:00,1722.65,1727.38,1722.65,1727.38,898.0,1701.1538,1705.8247,1701.1538,1705.8247,898.0
2020-10-27 10:50:00,1726.29,1727.35,1720.0,1720.94,1410.0,1704.7483,1705.7951,1698.5368,1699.4651,1410.0
2020-10-27 10:55:00,1720.03,1722.27,1720.03,1722.27,600.0,1698.5665,1700.7785,1698.5665,1700.7785,600.0
2020-10-27 11:00:00,1720.38,1720.38,1717.51,1717.51,700.0,1698.9121,1698.9121,1696.0779,1696.0779,700.0
2020-10-27 11:05:00,1718.32,1718.32,1718.31,1718.31,200.0,1696.8778,1696.8778,1696.8679,1696.8679,200.0
2020-10-27 11:10:00,1718.31,1718.31,1718.31,1718.31,0.0,1696.8679,1696.8679,1696.8679,1696.8679,0.0
2020-10-27 11:15:00,1720.0,1720.0,1712.36,1712.37,800.0,1698.5368,1698.5368,1690.9922,1691.002,800.0
2020-10-27 11:20:00,1714.53,1718.15,1712.81,1717.13,1900.0,1693.1351,1696.7099,1691.4366,1695.7026,1900.0
2020-10-27 11:25:00,1717.39,1718.86,1715.0,1716.56,800.0,1695.9594,1697.4111,1693.5992,1695.1398,800.0
2020-10-27 11:30:00,1714.31,1716.25,1714.07,1715.84,2000.0,1692.9178,1694.8336,1692.6808,1694.4287,2000.0
2020-10-27 11:35:00,1716.45,1717.84,1716.45,1717.84,200.0,1695.0311,1696.4038,1695.0311,1696.4038,200.0
2020-10-27 11:40:00,1715.84,1717.35,1712.99,1713.0,1018.0,1694.4287,1695.9199,1691.6143,1691.6242,1018.0
2020-10-27 11:45:00,1713.58,1716.65,1713.58,1716.65,2332.0,1692.1969,1695.2286,1692.1969,1695.2286,2332.0
2020-10-27 11:50:00,1717.21,1717.21,1717.02,1717.2,351.0,1695.7816,1695.7816,1695.594,1695.7718,351.0
2020-10-27 11:55:00,1717.78,1718.42,1716.7,1718.42,2464.0,1696.3445,1696.9765,1695.278,1696.9765,2464.0
2020-10-27 12:00:00,1717.4,1720.26,1717.08,1719.35,1099.0,1695.9693,1698.7936,1695.6533,1697.8949,1099.0
2020-10-27 12:05:00,1717.15,1717.15,1717.14,1717.15,100.0,1695.7224,1695.7224,1695.7125,1695.7224,100.0
2020-10-27 12:10:00,1716.49,1716.49,1714.02,1715.63,900.0,1695.0706,1695.0706,1692.6315,1694.2214,900.0
2020-10-27 12:15:00,1714.68,1715.29,1710.91,1710.92,930.0,1693.2832,1693.8856,1689.5603,1689.5701,930.0
2020-10-27 12:20:00,1711.44,1712.18,1710.94,1710.94,600.0,1690.0836,1690.8144,1689.5899,1689.5899,600.0
2020-10-27 12:25:00,1710.47,1710.47,1708.99,1709.0,300.0,1689.1258,1689.1258,1687.6642,1687.6741,300.0
2020-10-27 12:30:00,1708.97,1708.97,1703.66,1703.66,1650.0,1687.6445,1687.6445,1682.4007,1682.4007,1650.0
2020-10-27 12:35:00,1703.44,1703.44,1701.56,1703.25,2702.0,1682.1835,1682.1835,1680.3269,1681.9958,2702.0
2020-10-27 12:40:00,1703.75,1703.75,1700.75,1701.88,700.0,1682.4896,1682.4896,1679.527,1680.6429,700.0
2020-10-27 12:45:00,1701.73,1705.17,1701.73,1705.17,300.0,1680.4948,1683.8919,1680.4948,1683.8919,300.0
2020-10-27 12:50:00,1702.67,1702.67,1700.0,1700.0,1200.0,1681.4231,1681.4231,1678.7864,1678.7864,1200.0
2020-10-27 12:55:00,1697.89,1698.5,1697.2,1697.2,674.0,1676.7027,1677.3051,1676.0213,1676.0213,674.0
2020-10-27 13:00:00,1699.47,1701.51,1699.39,1701.0,1225.0,1678.263,1680.2776,1678.184,1679.7739,1225.0
2020-10-27 13:05:00,1701.74,1702.67,1701.19,1701.46,1000.0,1680.5047,1681.4231,1679.9616,1680.2282,1000.0
2020-10-27 13:10:00,1701.6,1702.5,1700.8,1701.33,1100.0,1680.3664,1681.2552,1679.5764,1680.0998,1100.0
2020-10-27 13:15:00,1700.36,1700.98,1700.16,1700.98,300.0,1679.1419,1679.7542,1678.9444,1679.7542,300.0
2020-10-27 13:20:00,1702.1,1704.5,1700.8,1704.5,729.0,1680.8602,1683.2302,1679.5764,1683.2302,729.0
2020-10-27 13:25:00,1704.83,1705.5,1704.83,1705.5,200.0,1683.5561,1684.2178,1683.5561,1684.2178,200.0
2020-10-27 13:30:00,1709.49,1709.49,1707.13,1708.19,1600.0,1688.158,1688.158,1685.8274,1686.8742,1600.0
2020-10-27 13:35:00,1712.28,1713.46,1710.27,1710.28,1010.0,1690.9132,1692.0784,1688.9282,1688.9381,1010.0
2020-10-27 13:40:00,1710.0,1710.01,1706.9,1708.07,1232.0,1688.6616,1688.6715,1685.6003,1686.7557,1232.0
2020-10-27 13:45:00,1708.06,1708.08,1705.66,1707.25,752.0,1686.7458,1686.7656,1684.3758,1685.9459,752.0
2020-10-27 13:50:00,1708.36,1708.36,1705.21,1706.53,1054.0,1687.0421,1687.0421,1683.9314,1685.2349,1054.0
2020-10-27 13:55:00,1705.55,1706.29,1703.01,1703.01,593.0,1684.2671,1684.9979,1681.7588,1681.7588,593.0
2020-10-27 14:00:00,1703.67,1703.7,1703.66,1703.69,384.0,1682.4106,1682.4402,1682.4007,1682.4304,384.0
2020-10-27 14:05:00,1704.23,1704.23,1702.16,1703.43,1225.0,1682.9636,1682.9636,1680.9194,1682.1736,1225.0
2020-10-27 14:10:00,1702.96,1702.96,1700.25,1700.25,1000.0,1681.7095,1681.7095,1679.0333,1679.0333,1000.0
2020-10-27 14:15:00,1698.81,1698.81,1695.53,1695.98,2248.0,1677.6113,1677.6113,1674.3722,1674.8166,2248.0
2020-10-27 14:20:00,1693.92,1694.57,1691.31,1691.71,816.0,1672.7823,1673.4242,1670.2048,1670.5999,816.0
2020-10-27 14:25:00,1692.15,1694.09,1692.15,1692.68,1800.0,1671.0344,1672.9502,1671.0344,1671.5577,1800.0
2020-10-27 14:30:00,1691.06,1693.45,1691.05,1692.66,1048.0,1669.958,1672.3181,1669.9481,1671.538,1048.0
2020-10-27 14:35:00,1692.92,1692.98,1691.22,1691.38,1000.0,1671.7948,1671.854,1670.116,1670.274,1000.0
2020-10-27 14:40:00,1691.53,1691.75,1689.84,1690.1,1621.0,1670.4221,1670.6394,1668.7532,1669.0099,1621.0
2020-10-27 14:45:00,1690.15,1691.4,1685.36,1691.4,2218.0,1669.0593,1670.2937,1664.3291,1670.2937,2218.0
2020-10-27 14:50:00,1690.68,1696.97,1690.68,1696.97,1988.0,1669.5827,1675.7942,1669.5827,1675.7942,1988.0
2020-10-27 14:55:00,1693.82,1693.94,1691.5,1691.5,1856.0,1672.6835,1672.802,1670.3925,1670.3925,1856.0
2020-10-27 15:00:00,1692.4,1694.99,1690.41,1692.18,1200.0,1671.2812,1673.8389,1669.3161,1671.064,1200.0
2020-10-27 15:05:00,1692.95,1694.71,1692.13,1692.13,700.0,1671.8244,1673.5624,1671.0146,1671.0146,700.0
2020-10-27 15:10:00,1693.74,1694.54,1693.74,1694.54,300.0,1672.6045,1673.3945,1672.6045,1673.3945,300.0
2020-10-27 15:15:00,1692.23,1695.41,1692.23,1695.03,900.0,1671.1134,1674.2537,1671.1134,1673.8784,900.0
2020-10-27 15:20:00,1693.8,1697.86,1693.79,1697.25,700.0,1672.6638,1676.6731,1672.6539,1676.0707,700.0
2020-10-27 15:25:00,1696.61,1696.62,1696.61,1696.61,100.0,1675.4387,1675.4486,1675.4387,1675.4387,100.0
2020-10-27 15:30:00,1696.3,1697.03,1695.81,1695.81,400.0,1675.1326,1675.8535,1674.6487,1674.6487,400.0
2020-10-27 15:35:00,1696.98,1697.83,1695.96,1697.83,5100.0,1675.8041,1676.6435,1674.7968,1676.6435,5100.0
2020-10-27 15:40:00,1697.91,1703.54,1697.91,1700.69,1701.0,1676.7225,1682.2822,1676.7225,1679.4678,1701.0
2020-10-27 15:45:00,1700.65,1704.9,1699.38,1703.7,5110.0,1679.4283,1683.6253,1678.1741,1682.4402,5110.0
2020-10-27 15:50:00,1703.28,1703.28,1697.86,1702.2,1500.0,1682.0255,1682.0255,1676.6731,1680.9589,1500.0
2020-10-27 15:55:00,1701.32,1702.02,1696.02,1698.51,3171.0,1680.0899,1680.7812,1674.8561,1677.315,3171.0
2020-10-28 09:30:00,1663.17,1669.98,1660.99,1669.31,6350.0,1642.416,1649.141,1640.2632,1648.4794,6350.0
2020-10-28 09:35:00,1666.65,1666.65,1660.28,1665.3,2802.0,1645.8526,1645.8526,1639.5621,1644.5194,2802.0
2020-10-28 09:40:00,1663.94,1667.34,1663.94,1667.21,2322.0,1643.1764,1646.534,1643.1764,1646.4056,2322.0
2020-10-28 09:45:00,1667.51,1668.47,1666.79,1667.35,500.0,1646.7018,1647.6499,1645.9908,1646.5438,500.0
2020-10-28 09:50:00,1666.08,1666.08,1659.45,1662.2,2000.0,1645.2897,1645.2897,1638.7424,1641.4581,2000.0
2020-10-28 09:55:00,1662.99,1665.29,1660.0,1664.0,1300.0,1642.2382,1644.5095,1639.2855,1643.2356,1300.0
2020-10-28 10:00:00,1664.3,1666.01,1651.0,1652.02,3000.0,1643.5319,1645.2205,1630.3979,1631.4051,3000.0
2020-10-28 10:05:00,1652.43,1659.89,1651.7,1659.57,1600.0,1631.81,1639.1769,1631.0891,1638.8609,1600.0
2020-10-28 10:10:00,1658.56,1658.56,1654.8,1654.81,1300.0,1637.8635,1637.8635,1634.1504,1634.1603,1300.0
2020-10-28 10:15:00,1651.09,1653.0,1649.43,1650.0,2904.0,1630.4867,1632.3729,1628.8474,1629.4103,2904.0
2020-10-28 10:20:00,1652.02,1652.94,1647.41,1648.35,3300.0,1631.4051,1632.3136,1626.8527,1627.7809,3300.0
2020-10-28 10:25:00,1647.77,1647.78,1640.0,1641.69,1990.0,1627.2082,1627.218,1619.5351,1621.204,1990.0
2020-10-28 10:30:00,1641.0,1647.61,1640.99,1643.52,1705.0,1620.5226,1627.0502,1620.5128,1623.0112,1705.0
2020-10-28 10:35:00,1643.11,1646.5,1642.47,1642.89,2525.0,1622.6063,1625.954,1621.9743,1622.3891,2525.0
2020-10-28 10:40:00,1642.89,1644.14,1638.9,1640.05,1800.0,1622.3891,1623.6235,1618.4488,1619.5845,1800.0
2020-10-28 10:45:00,1641.0,1641.0,1633.99,1633.99,1800.0,1620.5226,1620.5226,1613.6001,1613.6001,1800.0
2020-10-28 10:50:00,1630.0,1636.2,1630.0,1634.06,1791.0,1609.6599,1615.7825,1609.6599,1613.6692,1791.0
2020-10-28 10:55:00,1634.97,1637.2,1632.53,1636.91,2916.0,1614.5679,1616.7701,1612.1583,1616.4837,2916.0
2020-10-28 11:00:00,1636.95,1636.95,1633.76,1634.43,3177.0,1616.5232,1616.5232,1613.373,1614.0346,3177.0
2020-10-28 11:05:00,1636.36,1640.45,1636.36,1639.63,2320.0,1615.9405,1619.9795,1615.9405,1619.1697,2320.0
2020-10-28 11:10:00,1641.7,1648.63,1641.7,1648.62,2213.0,1621.2139,1628.0574,1621.2139,1628.0476,2213.0
2020-10-28 11:15:00,1646.69,1648.55,1639.75,1639.75,700.0,1626.1416,1627.9784,1619.2882,1619.2882,700.0
2020-10-28 11:20:00,1640.67,1643.7,1639.22,1639.25,1400.0,1620.1968,1623.1889,1618.7649,1618.7945,1400.0
2020-10-28 11:25:00,1638.14,1638.14,1636.85,1636.85,300.0,1617.6983,1617.6983,1616.4244,1616.4244,300.0
2020-10-28 11:30:00,1635.78,1635.78,1633.04,1633.05,1300.0,1615.3678,1615.3678,1612.662,1612.6718,1300.0
2020-10-28 11:35:00,1635.91,1637.67,1635.32,1635.32,700.0,1615.4962,1617.2342,1614.9135,1614.9135,700.0
2020-10-28 11:40:00,1633.75,1643.66,1633.75,1642.27,1331.0,1613.3631,1623.1494,1613.3631,1621.7768,1331.0
2020-10-28 11:45:00,1643.76,1646.74,1642.58,1645.1,4800.0,1623.2482,1626.191,1622.0829,1624.5715,4800.0
2020-10-28 11:50:00,1643.14,1644.4,1639.81,1643.49,500.0,1622.6359,1623.8802,1619.3475,1622.9816,500.0
2020-10-28 11:55:00,1645.05,1649.8,1643.63,1647.27,1300.0,1624.5221,1629.2128,1623.1198,1626.7144,1300.0
2020-10-28 12:00:00,1647.11,1652.63,1647.11,1652.63,1100.0,1626.5564,1632.0075,1626.5564,1632.0075,1100.0
2020-10-28 12:05:00,1651.94,1658.32,1650.92,1658.29,2300.0,1631.3261,1637.6265,1630.3189,1637.5969,2300.0
2020-10-28 12:10:00,1658.08,1658.08,1652.24,1654.54,4048.0,1637.3895,1637.3895,1631.6224,1633.8937,4048.0
2020-10-28 12:15:00,1653.55,1653.55,1653.54,1653.55,300.0,1632.916,1632.916,1632.9062,1632.916,300.0
2020-10-28 12:20:00,1652.96,1652.96,1650.11,1650.82,700.0,1632.3334,1632.3334,1629.519,1630.2201,700.0
2020-10-28 12:25:00,1649.62,1649.78,1649.05,1649.78,500.0,1629.0351,1629.1931,1628.4722,1629.1931,500.0
2020-10-28 12:30:00,1649.51,1650.7,1648.02,1649.35,900.0,1628.9264,1630.1016,1627.455,1628.7684,900.0
2020-10-28 12:35:00,1650.25,1650.25,1644.29,1644.29,1714.0,1629.6572,1629.6572,1623.7716,1623.7716,1714.0
2020-10-28 12:40:00,1644.31,1644.32,1635.22,1640.31,2500.0,1623.7913,1623.8012,1614.8148,1619.8412,2500.0
2020-10-28 12:45:00,1638.82,1639.66,1638.05,1638.05,1300.0,1618.3698,1619.1994,1617.6095,1617.6095,1300.0
2020-10-28 12:50:00,1636.7,1640.18,1636.7,1640.18,946.0,1616.2763,1619.7129,1616.2763,1619.7129,946.0
2020-10-28 12:55:00,1643.86,1643.86,1638.39,1638.39,1000.0,1623.347,1623.347,1617.9452,1617.9452,1000.0
2020-10-28 13:00:00,1636.62,1640.77,1635.58,1638.93,2300.0,1616.1973,1620.2955,1615.1703,1618.4785,2300.0
2020-10-28 13:05:00,1636.12,1637.55,1634.9,1634.9,2054.0,1615.7035,1617.1157,1614.4988,1614.4988,2054.0
2020-10-28 13:10:00,1634.9,1635.02,1632.0,1632.0,1222.0,1614.4988,1614.6173,1611.6349,1611.6349,1222.0
2020-10-28 13:15:00,1631.88,1634.9,1628.18,1632.07,5200.0,1611.5164,1614.4988,1607.8626,1611.7041,5200.0
2020-10-28 13:20:00,1630.02,1630.43,1627.77,1630.43,1100.0,1609.6797,1610.0845,1607.4577,1610.0845,1100.0
2020-10-28 13:25:00,1632.04,1633.17,1630.39,1633.17,1400.0,1611.6744,1612.7903,1610.045,1612.7903,1400.0
2020-10-28 13:30:00,1630.36,1631.78,1630.36,1631.78,2100.0,1610.0154,1611.4177,1610.0154,1611.4177,2100.0
2020-10-28 13:35:00,1633.22,1634.98,1633.21,1634.24,600.0,1612.8397,1614.5778,1612.8298,1613.847,600.0
2020-10-28 13:40:00,1633.0,1633.0,1629.81,1629.97,3700.0,1612.6225,1612.6225,1609.4723,1609.6303,3700.0
2020-10-28 13:45:00,1631.1,1635.12,1630.79,1632.96,1435.0,1610.7462,1614.716,1610.44,1612.583,1435.0
2020-10-28 13:50:00,1630.0,1634.62,1629.58,1632.17,1630.0,1609.6599,1614.2223,1609.2451,1611.8028,1630.0
2020-10-28 13:55:00,1630.53,1632.27,1628.78,1630.76,2100.0,1610.1833,1611.9016,1608.4551,1610.4104,2100.0
2020-10-28 14:00:00,1628.47,1628.81,1626.24,1627.9,1000.0,1608.149,1608.4848,1605.9468,1607.5861,1000.0
2020-10-28 14:05:00,1626.19,1627.84,1626.18,1627.51,1100.0,1605.8974,1607.5269,1605.8876,1607.201,1100.0
2020-10-28 14:10:00,1626.71,1627.2,1623.87,1623.88,1200.0,1606.411,1606.8948,1603.6064,1603.6163,1200.0
2020-10-28 14:15:00,1623.26,1625.78,1620.9,1625.78,1801.0,1603.004,1605.4926,1600.6735,1605.4926,1801.0
2020-10-28 14:20:00,1625.79,1627.42,1624.88,1627.09,1300.0,1605.5024,1607.1121,1604.6038,1606.7862,1300.0
2020-10-28 14:25:00,1626.01,1628.71,1625.48,1627.37,1655.0,1605.7197,1608.386,1605.1963,1607.0627,1655.0
2020-10-28 14:30:00,1630.6,1630.6,1626.88,1626.95,800.0,1610.2524,1610.2524,1606.5788,1606.648,800.0
2020-10-28 14:35:00,1626.32,1626.32,1621.81,1623.54,3900.0,1606.0258,1606.0258,1601.5721,1603.2805,3900.0
2020-10-28 14:40:00,1622.9,1624.14,1621.77,1623.01,1513.0,1602.6485,1603.873,1601.5326,1602.7571,1513.0
2020-10-28 14:45:00,1620.68,1623.94,1620.67,1623.53,2660.0,1600.4562,1603.6755,1600.4463,1603.2706,2660.0
2020-10-28 14:50:00,1624.2,1624.2,1621.07,1621.46,1000.0,1603.9323,1603.9323,1600.8413,1601.2265,1000.0
2020-10-28 14:55:00,1623.03,1628.25,1620.99,1624.79,2425.0,1602.7769,1607.9317,1600.7623,1604.5149,2425.0
2020-10-28 15:00:00,1624.37,1624.37,1622.11,1622.12,953.0,1604.1002,1604.1002,1601.8684,1601.8782,953.0
2020-10-28 15:05:00,1622.05,1622.76,1621.7,1622.76,600.0,1601.8091,1602.5102,1601.4635,1602.5102,600.0
2020-10-28 15:10:00,1621.58,1622.75,1619.87,1619.92,2053.0,1601.345,1602.5004,1599.6563,1599.7057,2053.0
2020-10-28 15:15:00,1618.59,1621.16,1617.76,1619.96,2200.0,1598.3923,1600.9302,1597.5726,1599.7452,2200.0
2020-10-28 15:20:00,1619.85,1623.1,1619.43,1621.59,1200.0,1599.6366,1602.846,1599.2218,1601.3548,1200.0
2020-10-28 15:25:00,1622.15,1622.16,1618.0,1619.44,2100.0,1601.9079,1601.9177,1597.8096,1599.2317,2100.0
2020-10-28 15:30:00,1618.17,1621.95,1618.17,1620.11,3389.0,1597.9775,1601.7104,1597.9775,1599.8933,3389.0
2020-10-28 15:35:00,1620.38,1624.51,1614.0,1614.0,16626.0,1600.1599,1604.2384,1593.8596,1593.8596,16626.0
2020-10-28 15:40:00,1613.83,1615.76,1611.03,1611.33,4500.0,1593.6917,1595.5976,1590.9266,1591.2229,4500.0
2020-10-28 15:45:00,1611.9,1613.65,1608.41,1608.87,3930.0,1591.7858,1593.5139,1588.3393,1588.7936,3930.0
2020-10-28 15:50:00,1610.93,1610.94,1604.97,1605.1,5100.0,1590.8279,1590.8377,1584.9422,1585.0706,5100.0
2020-10-28 15:55:00,1605.26,1606.4,1602.54,1605.64,7700.0,1585.2286,1586.3544,1582.5426,1585.6039,7700.0
2020-10-29 09:30:00,1600.01,1604.54,1596.08,1596.08,6889.0,1580.0441,1584.5176,1576.1632,1576.1632,6889.0
2020-10-29 09:35:00,1590.05,1596.02,1588.99,1592.93,3000.0,1570.2084,1576.1039,1569.1617,1573.0525,3000.0
2020-10-29 09:40:00,1593.85,1601.74,1590.22,1601.55,3126.0,1573.961,1581.7525,1570.3763,1581.5649,3126.0
2020-10-29 09:45:00,1601.24,1612.9,1600.01,1610.81,3088.0,1581.2588,1592.7733,1580.0441,1590.7094,3088.0
2020-10-29 09:50:00,1613.32,1616.84,1611.73,1612.45,1821.0,1593.188,1596.6641,1591.6179,1592.3289,1821.0
2020-10-29 09:55:00,1620.02,1629.55,1620.02,1623.94,2675.0,1599.8044,1609.2155,1599.8044,1603.6755,2675.0
2020-10-29 10:00:00,1620.79,1629.1,1620.79,1629.09,700.0,1600.5648,1608.7711,1600.5648,1608.7613,700.0
2020-10-29 10:05:00,1628.79,1628.96,1625.11,1627.09,2020.0,1608.465,1608.6329,1604.8309,1606.7862,2020.0
2020-10-29 10:10:00,1625.04,1627.11,1622.53,1623.69,2299.0,1604.7618,1606.806,1602.2831,1603.4286,2299.0
2020-10-29 10:15:00,1623.31,1626.89,1621.1,1626.89,1470.0,1603.0534,1606.5887,1600.871,1606.5887,1470.0
2020-10-29 10:20:00,1625.1,1625.1,1620.6,1621.99,3484.0,1604.821,1604.821,1600.3772,1601.7499,3484.0
2020-10-29 10:25:00,1622.17,1626.48,1622.17,1626.48,200.0,1601.9276,1606.1838,1601.9276,1606.1838,200.0
2020-10-29 10:30:00,1621.86,1623.5,1618.8,1620.63,2900.0,1601.6215,1603.241,1598.5997,1600.4068,2900.0
2020-10-29 10:35:00,1619.49,1621.2,1619.49,1619.95,900.0,1599.2811,1600.9697,1599.2811,1599.7353,900.0
2020-10-29 10:40:00,1619.21,1621.74,1618.56,1620.14,5851.0,1599.0045,1601.503,1598.3627,1599.9229,5851.0
2020-10-29 10:45:00,1620.98,1620.99,1616.99,1618.91,2362.0,1600.7525,1600.7623,1596.8123,1598.7083,2362.0
2020-10-29 10:50:00,1619.67,1619.67,1616.87,1617.98,1600.0,1599.4588,1599.4588,1596.6937,1597.7899,1600.0
2020-10-29 10:55:00,1618.11,1619.22,1615.67,1616.47,1799.0,1597.9183,1599.0144,1595.5087,1596.2987,1799.0
2020-10-29 11:00:00,1613.65,1613.65,1607.04,1611.47,3039.0,1593.5139,1593.5139,1586.9864,1591.3611,3039.0
2020-10-29 11:05:00,1609.78,1609.98,1608.9,1609.78,600.0,1589.6922,1589.8897,1588.8232,1589.6922,600.0
2020-10-29 11:10:00,1608.98,1614.81,1608.98,1614.8,1916.0,1588.9022,1594.6595,1588.9022,1594.6496,1916.0
2020-10-29 11:15:00,1614.44,1616.54,1614.27,1615.53,2640.0,1594.2941,1596.3679,1594.1262,1595.3705,2640.0
2020-10-29 11:20:00,1616.02,1616.91,1615.43,1615.83,1223.0,1595.8544,1596.7332,1595.2717,1595.6667,1223.0
2020-10-29 11:25:00,1615.69,1619.72,1614.46,1614.46,1300.0,1595.5285,1599.5082,1594.3138,1594.3138,1300.0
2020-10-29 11:30:00,1611.18,1614.27,1610.12,1613.8,1172.0,1591.0748,1594.1262,1590.028,1593.6621,1172.0
2020-10-29 11:35:00,1612.97,1613.88,1612.7,1613.88,800.0,1592.8424,1593.7411,1592.5758,1593.7411,800.0
2020-10-29 11:40:00,1614.31,1614.32,1610.2,1611.42,600.0,1594.1657,1594.1756,1590.107,1591.3118,600.0
2020-10-29 11:45:00,1608.0,1609.53,1608.0,1609.53,200.0,1587.9344,1589.4453,1587.9344,1589.4453,200.0
2020-10-29 11:50:00,1609.28,1613.0,1609.27,1613.0,1000.0,1589.1985,1592.872,1589.1886,1592.872,1000.0
2020-10-29 11:55:00,1614.73,1614.73,1608.13,1609.74,800.0,1594.5805,1594.5805,1588.0628,1589.6527,800.0
2020-10-29 12:00:00,1610.88,1611.82,1606.58,1606.58,1600.0,1590.7785,1591.7068,1586.5322,1586.5322,1600.0
2020-10-29 12:05:00,1605.97,1611.69,1605.97,1609.42,1201.0,1585.9298,1591.5784,1585.9298,1589.3367,1201.0
2020-10-29 12:10:00,1609.61,1610.98,1609.61,1610.98,411.0,1589.5243,1590.8772,1589.5243,1590.8772,411.0
2020-10-29 12:15:00,1613.96,1615.37,1613.51,1613.51,300.0,1593.8201,1595.2125,1593.3757,1593.3757,300.0
2020-10-29 12:20:00,1614.12,1614.37,1613.1,1613.11,500.0,1593.9781,1594.2249,1592.9708,1592.9807,500.0
2020-10-29 12:25:00,1613.91,1614.64,1611.63,1612.22,1000.0,1593.7707,1594.4916,1591.5191,1592.1018,1000.0
2020-10-29 12:30:00,1612.69,1615.14,1611.03,1615.14,1300.0,1592.5659,1594.9853,1590.9266,1594.9853,1300.0
2020-10-29 12:35:00,1613.36,1617.31,1613.36,1613.94,1800.0,1593.2275,1597.1283,1593.2275,1593.8003,1800.0
2020-10-29 12:40:00,1611.85,1614.51,1611.85,1612.03,1500.0,1591.7364,1594.3632,1591.7364,1591.9141,1500.0
2020-10-29 12:45:00,1611.73,1613.27,1609.92,1609.93,2204.0,1591.6179,1593.1387,1589.8305,1589.8403,2204.0
2020-10-29 12:50:00,1609.41,1611.38,1607.98,1610.0,2531.0,1589.3268,1591.2723,1587.9147,1589.9095,2531.0
2020-10-29 12:55:00,1607.69,1608.39,1607.68,1608.39,561.0,1587.6283,1588.3196,1587.6184,1588.3196,561.0
2020-10-29 13:00:00,1609.06,1610.0,1607.16,1607.16,1190.0,1588.9812,1589.9095,1587.1049,1587.1049,1190.0
2020-10-29 13:05:00,1608.28,1609.17,1606.83,1608.29,400.0,1588.2109,1589.0898,1586.779,1588.2208,400.0
2020-10-29 13:10:00,1607.6,1609.15,1607.52,1609.15,600.0,1587.5394,1589.0701,1587.4604,1589.0701,600.0
2020-10-29 13:15:00,1606.48,1608.0,1606.48,1607.8,600.0,1586.4334,1587.9344,1586.4334,1587.7369,600.0
2020-10-29 13:20:00,1609.0,1609.0,1607.74,1608.88,479.0,1588.922,1588.922,1587.6777,1588.8035,479.0
2020-10-29 13:25:00,1610.0,1613.86,1609.65,1612.95,1100.0,1589.9095,1593.7213,1589.5638,1592.8227,1100.0
2020-10-29 13:30:00,1613.0,1614.39,1612.88,1613.81,2200.0,1592.872,1594.2447,1592.7535,1593.6719,2200.0
2020-10-29 13:35:00,1614.54,1614.54,1611.16,1611.16,500.0,1594.3928,1594.3928,1591.055,1591.055,500.0
2020-10-29 13:40:00,1612.49,1613.54,1612.48,1613.08,900.0,1592.3684,1593.4053,1592.3585,1592.951,900.0
2020-10-29 13:45:00,1613.06,1614.81,1612.75,1612.88,900.0,1592.9313,1594.6595,1592.6252,1592.7535,900.0
2020-10-29 13:50:00,1612.32,1613.25,1612.3,1612.51,1200.0,1592.2005,1593.1189,1592.1808,1592.3882,1200.0
2020-10-29 13:55:00,1617.13,1617.44,1615.87,1617.44,1200.0,1596.9505,1597.2566,1595.7062,1597.2566,1200.0
2020-10-29 14:00:00,1620.0,1625.3,1620.0,1623.16,800.0,1599.7847,1605.0186,1599.7847,1602.9053,800.0
2020-10-29 14:05:00,1624.04,1628.99,1624.03,1627.81,1100.0,1603.7743,1608.6625,1603.7644,1607.4972,1100.0
2020-10-29 14:10:00,1629.6,1631.67,1628.94,1631.67,600.0,1609.2649,1611.3091,1608.6131,1611.3091,600.0
2020-10-29 14:15:00,1632.01,1635.22,1632.01,1635.22,2193.0,1611.6448,1614.8148,1611.6448,1614.8148,2193.0
2020-10-29 14:20:00,1635.16,1640.0,1635.16,1640.0,1313.0,1614.7555,1619.5351,1614.7555,1619.5351,1313.0
2020-10-29 14:25:00,1641.77,1641.77,1637.56,1639.69,1914.0,1621.283,1621.283,1617.1256,1619.229,1914.0
2020-10-29 14:30:00,1639.86,1643.1,1638.85,1640.92,1494.0,1619.3969,1622.5964,1618.3995,1620.4436,1494.0
2020-10-29 14:35:00,1641.1,1641.1,1638.45,1638.59,800.0,1620.6214,1620.6214,1618.0045,1618.1427,800.0
2020-10-29 14:40:00,1638.62,1638.62,1636.39,1636.39,500.0,1618.1723,1618.1723,1615.9702,1615.9702,500.0
2020-10-29 14:45:00,1637.21,1637.89,1631.93,1631.94,1000.0,1616.7799,1617.4514,1611.5658,1611.5757,1000.0
2020-10-29 14:50:00,1632.47,1633.82,1632.47,1633.82,200.0,1612.0991,1613.4322,1612.0991,1613.4322,200.0
2020-10-29 14:55:00,1638.25,1638.25,1634.75,1635.88,1000.0,1617.807,1617.807,1614.3506,1615.4665,1000.0
2020-10-29 15:00:00,1637.71,1639.49,1636.6,1638.41,800.0,1617.2737,1619.0315,1616.1775,1617.965,800.0
2020-10-29 15:05:00,1639.92,1639.92,1635.61,1635.9,1138.0,1619.4561,1619.4561,1615.1999,1615.4863,1138.0
2020-10-29 15:10:00,1634.21,1634.22,1629.6,1629.85,1100.0,1613.8174,1613.8272,1609.2649,1609.5118,1100.0
2020-10-29 15:15:00,1630.12,1631.35,1626.37,1631.35,2100.0,1609.7784,1610.9931,1606.0752,1610.9931,2100.0
2020-10-29 15:20:00,1630.83,1630.83,1623.63,1627.88,4600.0,1610.4795,1610.4795,1603.3694,1607.5664,4600.0
2020-10-29 15:25:00,1631.38,1631.39,1629.87,1629.87,600.0,1611.0227,1611.0326,1609.5315,1609.5315,600.0
2020-10-29 15:30:00,1630.88,1630.88,1624.51,1627.77,2900.0,1610.5289,1610.5289,1604.2384,1607.4577,2900.0
2020-10-29 15:35:00,1630.0,1630.91,1629.14,1630.75,1000.0,1609.6599,1610.5585,1608.8106,1610.4005,1000.0
2020-10-29 15:40:00,1629.95,1634.88,1629.06,1633.83,2719.0,1609.6105,1614.479,1608.7316,1613.4421,2719.0
2020-10-29 15:45:00,1633.74,1635.33,1632.77,1632.78,2600.0,1613.3532,1614.9234,1612.3953,1612.4052,2600.0
2020-10-29 15:50:00,1634.54,1641.91,1634.54,1639.12,4075.0,1614.1433,1621.4213,1614.1433,1618.6661,4075.0
2020-10-29 15:55:00,1636.95,1636.96,1627.77,1627.78,5224.0,1616.5232,1616.5331,1607.4577,1607.4676,5224.0
2020-10-30 09:30:00,1620.78,1620.78,1606.98,1616.06,4144.0,1600.555,1600.555,1586.9272,1595.8939,4144.0
2020-10-30 09:35:00,1614.35,1617.15,1611.35,1611.35,1100.0,1594.2052,1596.9703,1591.2426,1591.2426,1100.0
2020-10-30 09:40:00,1610.01,1610.01,1603.45,1608.53,900.0,1589.9194,1589.9194,1583.4412,1588.4578,900.0
2020-10-30 09:45:00,1606.31,1607.89,1598.8,1607.61,2840.0,1586.2655,1587.8258,1578.8492,1587.5493,2840.0
2020-10-30 09:50:00,1605.81,1610.74,1605.56,1606.51,2484.0,1585.7718,1590.6402,1585.5249,1586.463,2484.0
2020-10-30 09:55:00,1608.94,1615.66,1606.5,1613.5,1833.0,1588.8627,1595.4988,1586.4532,1593.3658,1833.0
2020-10-30 10:00:00,1611.7,1614.51,1609.21,1614.51,1612.0,1591.5883,1594.3632,1589.1293,1594.3632,1612.0
2020-10-30 10:05:00,1613.51,1619.75,1613.51,1619.75,2543.0,1593.3757,1599.5378,1593.3757,1599.5378,2543.0
2020-10-30 10:10:00,1622.6,1622.6,1611.17,1611.17,2200.0,1602.3522,1602.3522,1591.0649,1591.0649,2200.0
2020-10-30 10:15:00,1611.51,1616.62,1611.51,1616.61,1200.0,1591.4006,1596.4469,1591.4006,1596.437,1200.0
2020-10-30 10:20:00,1612.9,1614.0,1607.92,1612.4,2500.0,1592.7733,1593.8596,1587.8554,1592.2795,2500.0
2020-10-30 10:25:00,1609.16,1609.16,1605.03,1605.47,2580.0,1589.08,1589.08,1585.0015,1585.436,2580.0
2020-10-30 10:30:00,1602.77,1606.27,1598.02,1604.36,2800.0,1582.7697,1586.226,1578.079,1584.3399,2800.0
2020-10-30 10:35:00,1604.36,1604.36,1599.01,1600.95,2200.0,1584.3399,1584.3399,1579.0566,1580.9724,2200.0
2020-10-30 10:40:00,1597.17,1598.74,1592.31,1592.32,2532.0,1577.2396,1578.79,1572.4402,1572.4501,2532.0
2020-10-30 10:45:00,1594.68,1594.68,1594.67,1594.68,100.0,1574.7806,1574.7806,1574.7708,1574.7806,100.0
2020-10-30 10:50:00,1592.79,1595.01,1591.1,1595.0,600.0,1572.9142,1575.1065,1571.2453,1575.0967,600.0
2020-10-30 10:55:00,1594.22,1599.68,1594.22,1599.68,3504.0,1574.3264,1579.7183,1574.3264,1579.7183,3504.0
2020-10-30 11:00:00,1599.08,1612.44,1599.08,1609.53,7205.0,1579.1257,1592.319,1579.1257,1589.4453,7205.0
2020-10-30 11:05:00,1610.82,1612.3,1608.64,1608.64,1100.0,1590.7192,1592.1808,1588.5664,1588.5664,1100.0
2020-10-30 11:10:00,1612.54,1615.59,1611.81,1614.78,900.0,1592.4178,1595.4297,1591.6969,1594.6298,900.0
2020-10-30 11:15:00,1616.09,1619.36,1611.83,1612.72,2240.0,1595.9235,1599.1527,1591.7166,1592.5955,2240.0
2020-10-30 11:20:00,1612.76,1615.01,1612.76,1615.0,300.0,1592.635,1594.857,1592.635,1594.8471,300.0
2020-10-30 11:25:00,1612.58,1612.58,1605.32,1609.25,600.0,1592.4573,1592.4573,1585.2879,1589.1688,600.0
2020-10-30 11:30:00,1606.73,1610.53,1602.26,1610.48,1522.0,1586.6803,1590.4329,1582.2661,1590.3835,1522.0
2020-10-30 11:35:00,1610.88,1627.61,1610.88,1623.16,3842.0,1590.7785,1607.2997,1590.7785,1602.9053,3842.0
2020-10-30 11:40:00,1618.51,1619.22,1612.7,1613.76,800.0,1598.3133,1599.0144,1592.5758,1593.6226,800.0
2020-10-30 11:45:00,1614.0,1622.49,1614.0,1622.49,400.0,1593.8596,1602.2436,1593.8596,1602.2436,400.0
2020-10-30 11:50:00,1622.96,1625.67,1621.12,1625.67,1300.0,1602.7078,1605.3839,1600.8907,1605.3839,1300.0
2020-10-30 11:55:00,1623.85,1626.26,1619.23,1620.98,1400.0,1603.5866,1605.9666,1599.0243,1600.7525,1400.0
2020-10-30 12:00:00,1622.08,1628.98,1622.08,1628.98,807.0,1601.8387,1608.6526,1601.8387,1608.6526,807.0
2020-10-30 12:05:00,1630.83,1634.96,1629.21,1629.26,1600.0,1610.4795,1614.558,1608.8798,1608.9291,1600.0
2020-10-30 12:10:00,1630.26,1634.42,1629.52,1633.37,7934.0,1609.9167,1614.0247,1609.1859,1612.9879,7934.0
2020-10-30 12:15:00,1632.62,1633.51,1626.56,1631.73,4358.0,1612.2472,1613.1261,1606.2628,1611.3683,4358.0
2020-10-30 12:20:00,1632.44,1633.57,1629.75,1632.24,3204.0,1612.0695,1613.1854,1609.413,1611.872,3204.0
2020-10-30 12:25:00,1633.57,1633.57,1627.81,1627.98,2100.0,1613.1854,1613.1854,1607.4972,1607.6651,2100.0
2020-10-30 12:30:00,1625.72,1627.92,1625.72,1627.92,400.0,1605.4333,1607.6059,1605.4333,1607.6059,400.0
2020-10-30 12:35:00,1623.05,1625.17,1619.53,1620.55,1800.0,1602.7966,1604.8902,1599.3206,1600.3278,1800.0
2020-10-30 12:40:00,1621.38,1621.38,1619.61,1619.61,300.0,1601.1475,1601.1475,1599.3996,1599.3996,300.0
2020-10-30 12:45:00,1618.95,1620.7,1617.42,1619.19,800.0,1598.7478,1600.476,1597.2369,1598.9848,800.0
2020-10-30 12:50:00,1617.31,1618.15,1616.22,1616.22,2200.0,1597.1283,1597.9578,1596.0519,1596.0519,2200.0
2020-10-30 12:55:00,1616.71,1617.4,1614.52,1615.22,1250.0,1596.5357,1597.2171,1594.3731,1595.0643,1250.0
2020-10-30 13:00:00,1615.2,1620.08,1615.2,1617.37,1800.0,1595.0446,1599.8637,1595.0446,1597.1875,1800.0
2020-10-30 13:05:00,1618.39,1620.48,1613.17,1613.17,821.0,1598.1948,1600.2587,1593.0399,1593.0399,821.0
2020-10-30 13:10:00,1614.6,1616.48,1612.34,1612.35,800.0,1594.4521,1596.3086,1592.2203,1592.2302,800.0
2020-10-30 13:15:00,1611.04,1611.66,1609.57,1610.9,700.0,1590.9365,1591.5488,1589.4848,1590.7982,700.0
2020-10-30 13:20:00,1611.11,1615.71,1611.11,1615.71,500.0,1591.0056,1595.5482,1591.0056,1595.5482,500.0
2020-10-30 13:25:00,1612.36,1617.29,1612.36,1617.29,600.0,1592.24,1597.1085,1592.24,1597.1085,600.0
2020-10-30 13:30:00,1614.78,1614.78,1612.8,1613.2,500.0,1594.6298,1594.6298,1592.6745,1593.0695,500.0
2020-10-30 13:35:00,1612.23,1612.23,1610.09,1610.56,600.0,1592.1116,1592.1116,1589.9984,1590.4625,600.0
2020-10-30 13:40:00,1615.81,1615.82,1612.99,1612.99,400.0,1595.647,1595.6569,1592.8622,1592.8622,400.0
2020-10-30 13:45:00,1614.57,1616.79,1610.8,1616.45,1050.0,1594.4224,1596.6147,1590.6995,1596.279,1050.0
2020-10-30 13:50:00,1617.54,1617.54,1614.83,1616.97,500.0,1597.3554,1597.3554,1594.6792,1596.7925,500.0
2020-10-30 13:55:00,1617.77,1627.84,1617.51,1627.84,2000.0,1597.5825,1607.5269,1597.3258,1607.5269,2000.0
2020-10-30 14:00:00,1624.57,1627.41,1620.62,1627.41,1704.0,1604.2977,1607.1022,1600.397,1607.1022,1704.0
2020-10-30 14:05:00,1630.09,1631.96,1627.77,1629.67,6620.0,1609.7488,1611.5954,1607.4577,1609.334,6620.0
2020-10-30 14:10:00,1629.63,1630.56,1627.76,1627.76,1602.0,1609.2945,1610.2129,1607.4479,1607.4479,1602.0
2020-10-30 14:15:00,1625.56,1625.57,1624.1,1624.34,300.0,1605.2753,1605.2852,1603.8335,1604.0705,300.0
2020-10-30 14:20:00,1628.42,1630.13,1625.85,1625.85,3014.0,1608.0996,1609.7883,1605.5617,1605.5617,3014.0
2020-10-30 14:25:00,1619.6,1619.6,1616.62,1616.62,600.0,1599.3897,1599.3897,1596.4469,1596.4469,600.0
2020-10-30 14:30:00,1615.51,1616.57,1614.15,1614.72,800.0,1595.3507,1596.3975,1594.0077,1594.5706,800.0
2020-10-30 14:35:00,1614.08,1619.85,1614.08,1619.85,1300.0,1593.9386,1599.6366,1593.9386,1599.6366,1300.0
2020-10-30 14:40:00,1616.0,1616.0,1614.67,1614.67,300.0,1595.8346,1595.8346,1594.5212,1594.5212,300.0
2020-10-30 14:45:00,1613.7,1618.11,1613.7,1618.11,1400.0,1593.5633,1597.9183,1593.5633,1597.9183,1400.0
2020-10-30 14:50:00,1617.45,1620.34,1617.45,1620.34,500.0,1597.2665,1600.1204,1597.2665,1600.1204,500.0
2020-10-30 14:55:00,1618.92,1622.18,1618.91,1620.35,1100.0,1598.7182,1601.9375,1598.7083,1600.1303,1100.0
2020-10-30 15:00:00,1611.04,1621.08,1611.04,1617.36,600.0,1590.9365,1600.8512,1590.9365,1597.1776,600.0
2020-10-30 15:05:00,1615.25,1616.88,1615.25,1616.87,400.0,1595.094,1596.7036,1595.094,1596.6937,400.0
2020-10-30 15:10:00,1620.34,1623.99,1620.34,1623.61,697.0,1600.1204,1603.7249,1600.1204,1603.3496,697.0
2020-10-30 15:15:00,1624.74,1625.34,1624.34,1624.34,400.0,1604.4655,1605.0581,1604.0705,1604.0705,400.0
2020-10-30 15:20:00,1624.74,1624.74,1622.09,1623.37,400.0,1604.4655,1604.4655,1601.8486,1603.1126,400.0
2020-10-30 15:25:00,1622.7,1623.52,1622.4,1622.4,700.0,1602.451,1603.2608,1602.1547,1602.1547,700.0
2020-10-30 15:30:00,1621.73,1623.2,1617.1,1619.54,2272.0,1601.4931,1602.9448,1596.9209,1599.3304,2272.0
2020-10-30 15:35:00,1619.21,1620.65,1617.96,1618.6,1303.0,1599.0045,1600.4266,1597.7701,1598.4022,1303.0
2020-10-30 15:40:00,1620.39,1627.01,1620.39,1626.75,1700.0,1600.1698,1606.7072,1600.1698,1606.4505,1700.0
2020-10-30 15:45:00,1626.96,1627.31,1622.48,1624.37,1768.0,1606.6578,1607.0035,1602.2337,1604.1002,1768.0
2020-10-30 15:50:00,1624.06,1629.7,1617.49,1617.6,8637.0,1603.794,1609.3636,1597.306,1597.4146,8637.0
2020-10-30 15:55:00,1616.38,1624.76,1615.0,1624.76,24258.0,1596.2099,1604.4853,1594.8471,1604.4853,24258.0
2020-11-02 09:30:00,1653.5,1653.5,1629.91,1629.91,7994.0,1632.8667,1632.8667,1609.571,1609.571,7994.0
2020-11-02 09:35:00,1630.15,1632.1,1612.25,1612.88,4415.0,1609.808,1611.7337,1592.1314,1592.7535,4415.0
2020-11-02 09:40:00,1621.01,1621.45,1615.0,1621.44,1700.0,1600.7821,1601.2166,1594.8471,1601.2067,1700.0
2020-11-02 09:45:00,1619.35,1623.2,1618.02,1623.2,700.0,1599.1428,1602.9448,1597.8294,1602.9448,700.0
2020-11-02 09:50:00,1623.57,1626.72,1622.86,1625.55,2287.0,1603.3101,1606.4208,1602.609,1605.2654,2287.0
2020-11-02 09:55:00,1626.66,1626.66,1623.29,1624.11,1600.0,1606.3616,1606.3616,1603.0336,1603.8434,1600.0
2020-11-02 10:00:00,1627.65,1627.67,1621.58,1626.06,3500.0,1607.3392,1607.359,1601.345,1605.7691,3500.0
2020-11-02 10:05:00,1626.06,1627.33,1621.18,1625.16,1992.0,1605.7691,1607.0232,1600.95,1604.8803,1992.0
2020-11-02 10:10:00,1621.13,1625.0,1620.0,1620.0,1400.0,1600.9006,1604.7223,1599.7847,1599.7847,1400.0
2020-11-02 10:15:00,1622.24,1626.01,1620.47,1625.85,4084.0,1601.9967,1605.7197,1600.2488,1605.5617,4084.0
2020-11-02 10:20:00,1625.85,1627.33,1620.9,1627.32,2242.0,1605.5617,1607.0232,1600.6735,1607.0133,2242.0
2020-11-02 10:25:00,1625.55,1626.26,1623.04,1623.22,1800.0,1605.2654,1605.9666,1602.7868,1602.9645,1800.0
2020-11-02 10:30:00,1622.73,1623.78,1620.11,1621.71,3555.0,1602.4806,1603.5175,1599.8933,1601.4734,3555.0
2020-11-02 10:35:00,1620.94,1622.34,1616.23,1619.59,1300.0,1600.713,1602.0955,1596.0617,1599.3798,1300.0
2020-11-02 10:40:00,1619.97,1619.97,1616.56,1616.92,1884.0,1599.7551,1599.7551,1596.3876,1596.7431,1884.0
2020-11-02 10:45:00,1617.46,1622.15,1617.46,1620.7,800.0,1597.2764,1601.9079,1597.2764,1600.476,800.0
2020-11-02 10:50:00,1619.39,1619.39,1616.49,1618.92,700.0,1599.1823,1599.1823,1596.3185,1598.7182,700.0
2020-11-02 10:55:00,1620.99,1625.0,1619.86,1622.32,1600.0,1600.7623,1604.7223,1599.6464,1602.0757,1600.0
2020-11-02 11:00:00,1621.49,1622.88,1620.11,1621.56,2900.0,1601.2561,1602.6288,1599.8933,1601.3252,2900.0
2020-11-02 11:05:00,1621.38,1623.33,1618.62,1623.17,1200.0,1601.1475,1603.0731,1598.4219,1602.9151,1200.0
2020-11-02 11:10:00,1623.45,1623.45,1622.64,1622.64,400.0,1603.1916,1603.1916,1602.3917,1602.3917,400.0
2020-11-02 11:15:00,1624.45,1625.11,1623.02,1624.56,800.0,1604.1792,1604.8309,1602.767,1604.2878,800.0
2020-11-02 11:20:00,1621.45,1625.23,1621.45,1625.11,1200.0,1601.2166,1604.9494,1601.2166,1604.8309,1200.0
2020-11-02 11:25:00,1625.0,1625.83,1620.16,1620.16,3219.0,1604.7223,1605.5419,1599.9427,1599.9427,3219.0
2020-11-02 11:30:00,1621.2,1623.53,1621.2,1623.02,700.0,1600.9697,1603.2706,1600.9697,1602.767,700.0
2020-11-02 11:35:00,1622.51,1622.51,1617.95,1619.14,1500.0,1602.2634,1602.2634,1597.7603,1598.9354,1500.0
2020-11-02 11:40:00,1619.92,1625.38,1619.91,1625.01,1878.0,1599.7057,1605.0976,1599.6958,1604.7322,1878.0
2020-11-02 11:45:00,1623.89,1623.89,1618.84,1619.96,1500.0,1603.6261,1603.6261,1598.6392,1599.7452,1500.0
2020-11-02 11:50:00,1624.26,1625.12,1624.26,1625.12,303.0,1603.9915,1604.8408,1603.9915,1604.8408,303.0
2020-11-02 11:55:00,1625.0,1625.17,1623.1,1625.0,1100.0,1604.7223,1604.8902,1602.846,1604.7223,1100.0
2020-11-02 12:00:00,1623.58,1624.48,1622.33,1624.48,400.0,1603.32,1604.2088,1602.0856,1604.2088,400.0
2020-11-02 12:05:00,1624.2,1627.83,1624.05,1626.53,1600.0,1603.9323,1607.517,1603.7842,1606.2332,1600.0
2020-11-02 12:10:00,1627.02,1627.02,1626.13,1626.36,400.0,1606.7171,1606.7171,1605.8382,1606.0653,400.0
2020-11-02 12:15:00,1626.08,1626.79,1626.08,1626.79,500.0,1605.7888,1606.49,1605.7888,1606.49,500.0
2020-11-02 12:20:00,1625.01,1625.86,1622.91,1625.11,1020.0,1604.7322,1605.5716,1602.6584,1604.8309,1020.0
2020-11-02 12:25:00,1625.64,1625.66,1617.19,1617.19,2372.0,1605.3543,1605.3741,1597.0098,1597.0098,2372.0
2020-11-02 12:30:00,1617.4,1617.4,1615.29,1616.75,992.0,1597.2171,1597.2171,1595.1335,1596.5752,992.0
2020-11-02 12:35:00,1618.68,1619.49,1616.99,1617.04,800.0,1598.4812,1599.2811,1596.8123,1596.8616,800.0
2020-11-02 12:40:00,1616.94,1616.95,1612.84,1612.84,600.0,1596.7629,1596.7727,1592.714,1592.714,600.0
2020-11-02 12:45:00,1610.23,1611.2,1609.2,1610.08,451.0,1590.1366,1591.0945,1589.1195,1589.9885,451.0
2020-11-02 12:50:00,1612.64,1612.64,1610.87,1610.87,500.0,1592.5165,1592.5165,1590.7686,1590.7686,500.0
2020-11-02 12:55:00,1611.83,1612.04,1611.83,1612.04,200.0,1591.7166,1591.924,1591.7166,1591.924,200.0
2020-11-02 13:00:00,1614.6,1615.2,1611.17,1613.25,1500.0,1594.4521,1595.0446,1591.0649,1593.1189,1500.0
2020-11-02 13:05:00,1612.1,1613.94,1612.1,1613.94,928.0,1591.9833,1593.8003,1591.9833,1593.8003,928.0
2020-11-02 13:10:00,1614.56,1614.57,1613.11,1614.17,700.0,1594.4126,1594.4224,1592.9807,1594.0274,700.0
2020-11-02 13:15:00,1610.94,1611.01,1609.2,1609.2,700.0,1590.8377,1590.9069,1589.1195,1589.1195,700.0
2020-11-02 13:20:00,1610.5,1613.09,1609.04,1609.05,1400.0,1590.4032,1592.9609,1588.9615,1588.9713,1400.0
2020-11-02 13:25:00,1609.05,1610.17,1609.05,1609.61,800.0,1588.9713,1590.0774,1588.9713,1589.5243,800.0
2020-11-02 13:30:00,1610.14,1610.14,1608.36,1608.36,600.0,1590.0477,1590.0477,1588.2899,1588.2899,600.0
2020-11-02 13:35:00,1606.9,1609.1,1606.35,1609.09,749.0,1586.8482,1589.0207,1586.305,1589.0108,749.0
2020-11-02 13:40:00,1609.69,1611.54,1607.65,1607.65,3615.0,1589.6033,1591.4303,1587.5888,1587.5888,3615.0
2020-11-02 13:45:00,1607.62,1608.28,1606.02,1606.36,1700.0,1587.5592,1588.2109,1585.9791,1586.3149,1700.0
2020-11-02 13:50:00,1607.45,1607.45,1603.63,1603.84,600.0,1587.3913,1587.3913,1583.619,1583.8263,600.0
2020-11-02 13:55:00,1607.1,1607.1,1605.18,1605.66,900.0,1587.0457,1587.0457,1585.1496,1585.6236,900.0
2020-11-02 14:00:00,1606.11,1606.11,1603.22,1603.23,700.0,1586.068,1586.068,1583.2141,1583.224,700.0
2020-11-02 14:05:00,1604.35,1604.97,1602.78,1604.97,800.0,1584.33,1584.9422,1582.7796,1584.9422,800.0
2020-11-02 14:10:00,1604.02,1607.72,1604.02,1607.72,786.0,1584.0041,1587.6579,1584.0041,1587.6579,786.0
2020-11-02 14:15:00,1605.4,1606.04,1604.44,1604.45,819.0,1585.3669,1585.9989,1584.4189,1584.4287,819.0
2020-11-02 14:20:00,1604.07,1606.0,1603.96,1605.95,2706.0,1584.0535,1585.9594,1583.9448,1585.91,2706.0
2020-11-02 14:25:00,1605.9,1605.9,1604.51,1604.52,700.0,1585.8606,1585.8606,1584.488,1584.4979,700.0
2020-11-02 14:30:00,1605.99,1606.59,1602.41,1604.12,2104.0,1585.9495,1586.542,1582.4142,1584.1028,2104.0
2020-11-02 14:35:00,1603.95,1606.12,1602.63,1604.35,2216.0,1583.935,1586.0779,1582.6314,1584.33,2216.0
2020-11-02 14:40:00,1606.59,1606.59,1605.12,1605.13,402.0,1586.542,1586.542,1585.0904,1585.1002,402.0
2020-11-02 14:45:00,1606.68,1610.65,1606.1,1607.83,1771.0,1586.6309,1590.5514,1586.0581,1587.7666,1771.0
2020-11-02 14:50:00,1608.85,1609.23,1606.23,1606.24,1000.0,1588.7738,1589.1491,1586.1865,1586.1964,1000.0
2020-11-02 14:55:00,1605.85,1607.62,1604.53,1604.75,1205.0,1585.8113,1587.5592,1584.5077,1584.725,1205.0
2020-11-02 15:00:00,1606.92,1607.62,1604.66,1604.67,1100.0,1586.8679,1587.5592,1584.6361,1584.646,1100.0
2020-11-02 15:05:00,1605.56,1605.57,1603.08,1603.08,949.0,1585.5249,1585.5348,1583.0758,1583.0758,949.0
2020-11-02 15:10:00,1604.86,1607.59,1604.86,1607.58,2042.0,1584.8336,1587.5295,1584.8336,1587.5197,2042.0
2020-11-02 15:15:00,1607.6,1611.35,1606.53,1607.75,2000.0,1587.5394,1591.2426,1586.4828,1587.6876,2000.0
2020-11-02 15:20:00,1607.23,1610.66,1606.89,1609.35,1700.0,1587.174,1590.5612,1586.8383,1589.2676,1700.0
2020-11-02 15:25:00,1610.2,1610.74,1606.26,1606.6,600.0,1590.107,1590.6402,1586.2161,1586.5519,600.0
2020-11-02 15:30:00,1607.07,1610.0,1606.61,1606.61,1100.0,1587.016,1589.9095,1586.5618,1586.5618,1100.0
2020-11-02 15:35:00,1605.78,1605.78,1601.67,1602.1,1200.0,1585.7421,1585.7421,1581.6834,1582.1081,1200.0
2020-11-02 15:40:00,1604.17,1604.17,1602.75,1602.75,1104.0,1584.1522,1584.1522,1582.7499,1582.7499,1104.0
2020-11-02 15:45:00,1602.14,1606.64,1600.99,1604.79,2000.0,1582.1476,1586.5914,1581.0119,1584.7645,2000.0
2020-11-02 15:50:00,1603.79,1604.54,1599.51,1599.93,4106.0,1583.777,1584.5176,1579.5504,1579.9651,4106.0
2020-11-02 15:55:00,1600.56,1602.82,1598.01,1602.82,9368.0,1580.5873,1582.8191,1578.0691,1582.8191,9368.0
2020-11-03 09:30:00,1622.79,1622.79,1598.78,1618.35,6150.0,1602.5399,1602.5399,1578.8295,1598.1553,6150.0
2020-11-03 09:35:00,1617.36,1620.0,1611.84,1616.04,2700.0,1597.1776,1599.7847,1591.7265,1595.8741,2700.0
2020-11-03 09:40:00,1619.6,1631.16,1618.02,1631.15,1100.0,1599.3897,1610.8054,1597.8294,1610.7956,1100.0
2020-11-03 09:45:00,1634.0,1634.0,1624.93,1629.0,3698.0,1613.61,1613.61,1604.6532,1608.6724,3698.0
2020-11-03 09:50:00,1628.47,1631.1,1628.07,1630.0,4035.0,1608.149,1610.7462,1607.754,1609.6599,4035.0
2020-11-03 09:55:00,1633.9,1633.9,1629.77,1632.04,8886.0,1613.5112,1613.5112,1609.4328,1611.6744,8886.0
2020-11-03 10:00:00,1632.93,1640.35,1632.41,1640.0,6000.0,1612.5533,1619.8808,1612.0398,1619.5351,6000.0
2020-11-03 10:05:00,1640.0,1645.05,1640.0,1641.11,2008.0,1619.5351,1624.5221,1619.5351,1620.6313,2008.0
2020-11-03 10:10:00,1640.32,1643.79,1640.26,1643.16,3256.0,1619.8511,1623.2778,1619.7919,1622.6557,3256.0
2020-11-03 10:15:00,1645.0,1648.96,1644.99,1645.98,9597.0,1624.4727,1628.3833,1624.4628,1625.4405,9597.0
2020-11-03 10:20:00,1647.94,1647.94,1645.24,1646.15,1300.0,1627.376,1627.376,1624.7097,1625.6084,1300.0
2020-11-03 10:25:00,1643.99,1644.24,1640.0,1640.0,1450.0,1623.4753,1623.7222,1619.5351,1619.5351,1450.0
2020-11-03 10:30:00,1641.96,1645.42,1639.47,1640.0,3270.0,1621.4707,1624.8875,1619.0117,1619.5351,3270.0
2020-11-03 10:35:00,1641.64,1642.9,1639.76,1639.76,1376.0,1621.1547,1622.3989,1619.2981,1619.2981,1376.0
2020-11-03 10:40:00,1641.13,1641.14,1638.02,1640.0,3600.0,1620.651,1620.6609,1617.5798,1619.5351,3600.0
2020-11-03 10:45:00,1640.01,1642.71,1638.98,1640.45,1800.0,1619.545,1622.2113,1618.5278,1619.9795,1800.0
2020-11-03 10:50:00,1641.41,1643.43,1640.4,1641.44,4797.0,1620.9275,1622.9223,1619.9301,1620.9571,4797.0
2020-11-03 10:55:00,1642.46,1643.98,1642.38,1642.82,1300.0,1621.9644,1623.4655,1621.8854,1622.3199,1300.0
2020-11-03 11:00:00,1643.96,1649.98,1643.96,1648.62,1400.0,1623.4457,1629.3906,1623.4457,1628.0476,1400.0
2020-11-03 11:05:00,1650.52,1652.54,1647.93,1647.94,2700.0,1629.9238,1631.9186,1627.3662,1627.376,2700.0
2020-11-03 11:10:00,1650.12,1650.29,1647.39,1647.97,2408.0,1629.5288,1629.6967,1626.8329,1627.4057,2408.0
2020-11-03 11:15:00,1647.96,1650.72,1647.96,1648.96,1500.0,1627.3958,1630.1213,1627.3958,1628.3833,1500.0
2020-11-03 11:20:00,1649.16,1649.16,1649.04,1649.05,200.0,1628.5808,1628.5808,1628.4623,1628.4722,200.0
2020-11-03 11:25:00,1650.0,1651.15,1648.53,1651.15,900.0,1629.4103,1630.546,1627.9587,1630.546,900.0
2020-11-03 11:30:00,1652.95,1655.96,1652.49,1654.21,2000.0,1632.3235,1635.296,1631.8693,1633.5678,2000.0
2020-11-03 11:35:00,1654.4,1655.2,1651.36,1652.88,800.0,1633.7554,1634.5454,1630.7534,1632.2544,800.0
2020-11-03 11:40:00,1651.74,1651.74,1651.29,1651.34,400.0,1631.1286,1631.1286,1630.6842,1630.7336,400.0
2020-11-03 11:45:00,1650.26,1650.51,1650.0,1650.51,523.0,1629.6671,1629.914,1629.4103,1629.914,523.0
2020-11-03 11:50:00,1650.51,1650.51,1650.51,1650.51,0.0,1629.914,1629.914,1629.914,1629.914,0.0
2020-11-03 11:55:00,1648.29,1650.0,1648.28,1649.52,1300.0,1627.7217,1629.4103,1627.7118,1628.9363,1300.0
2020-11-03 12:00:00,1651.45,1651.96,1649.53,1649.53,1055.0,1630.8422,1631.3459,1628.9462,1628.9462,1055.0
2020-11-03 12:05:00,1649.45,1654.6,1649.45,1654.6,900.0,1628.8672,1633.9529,1628.8672,1633.9529,900.0
2020-11-03 12:10:00,1653.84,1656.49,1653.84,1656.48,2091.0,1633.2024,1635.8193,1633.2024,1635.8095,2091.0
2020-11-03 12:15:00,1657.48,1660.97,1657.48,1660.01,1779.0,1636.797,1640.2434,1636.797,1639.2954,1779.0
2020-11-03 12:20:00,1659.97,1661.37,1659.97,1660.5,1393.0,1639.2559,1640.6385,1639.2559,1639.7793,1393.0
2020-11-03 12:25:00,1659.1,1659.11,1656.14,1658.92,1000.0,1638.3968,1638.4067,1635.4737,1638.219,1000.0
2020-11-03 12:30:00,1659.48,1660.57,1659.48,1660.57,200.0,1638.772,1639.8484,1638.772,1639.8484,200.0
2020-11-03 12:35:00,1659.82,1660.72,1658.77,1658.77,600.0,1639.1078,1639.9966,1638.0709,1638.0709,600.0
2020-11-03 12:40:00,1659.01,1659.93,1657.02,1657.1,1700.0,1638.3079,1639.2164,1636.3427,1636.4217,1700.0
2020-11-03 12:45:00,1657.53,1658.26,1656.75,1656.75,1000.0,1636.8464,1637.5673,1636.0761,1636.0761,1000.0
2020-11-03 12:50:00,1655.64,1656.14,1655.64,1656.14,200.0,1634.98,1635.4737,1634.98,1635.4737,200.0
2020-11-03 12:55:00,1653.64,1653.64,1651.67,1652.57,900.0,1633.0049,1633.0049,1631.0595,1631.9483,900.0
2020-11-03 13:00:00,1656.94,1656.95,1656.69,1656.72,600.0,1636.2637,1636.2736,1636.0169,1636.0465,600.0
2020-11-03 13:05:00,1656.76,1656.76,1656.76,1656.76,100.0,1636.086,1636.086,1636.086,1636.086,100.0
2020-11-03 13:10:00,1658.45,1658.46,1658.45,1658.45,202.0,1637.7549,1637.7648,1637.7549,1637.7549,202.0
2020-11-03 13:15:00,1657.84,1657.84,1657.83,1657.83,300.0,1637.1525,1637.1525,1637.1426,1637.1426,300.0
2020-11-03 13:20:00,1657.08,1657.09,1655.61,1657.01,600.0,1636.402,1636.4119,1634.9503,1636.3329,600.0
2020-11-03 13:25:00,1655.78,1656.79,1655.77,1656.79,200.0,1635.1182,1636.1156,1635.1083,1636.1156,200.0
2020-11-03 13:30:00,1660.56,1660.57,1656.44,1656.44,1100.0,1639.8386,1639.8484,1635.77,1635.77,1100.0
2020-11-03 13:35:00,1654.91,1657.08,1654.9,1655.97,865.0,1634.2591,1636.402,1634.2492,1635.3058,865.0
2020-11-03 13:40:00,1655.13,1657.01,1654.41,1657.01,900.0,1634.4763,1636.3329,1633.7653,1636.3329,900.0
2020-11-03 13:45:00,1654.63,1655.55,1654.53,1654.54,400.0,1633.9826,1634.8911,1633.8838,1633.8937,400.0
2020-11-03 13:50:00,1653.61,1654.8,1652.72,1654.8,500.0,1632.9753,1634.1504,1632.0964,1634.1504,500.0
2020-11-03 13:55:00,1653.03,1653.5,1650.0,1653.5,1100.0,1632.4025,1632.8667,1629.4103,1632.8667,1100.0
2020-11-03 14:00:00,1655.34,1657.75,1655.34,1657.75,700.0,1634.6837,1637.0636,1634.6837,1637.0636,700.0
2020-11-03 14:05:00,1656.5,1656.5,1656.35,1656.39,300.0,1635.8292,1635.8292,1635.6811,1635.7206,300.0
2020-11-03 14:10:00,1658.13,1659.99,1658.13,1659.9,1498.0,1637.4389,1639.2757,1637.4389,1639.1868,1498.0
2020-11-03 14:15:00,1659.25,1659.66,1657.84,1658.87,600.0,1638.5449,1638.9498,1637.1525,1638.1696,600.0
2020-11-03 14:20:00,1660.84,1660.84,1656.91,1656.91,300.0,1640.1151,1640.1151,1636.2341,1636.2341,300.0
2020-11-03 14:25:00,1657.21,1657.36,1655.93,1656.69,800.0,1636.5304,1636.6785,1635.2663,1636.0169,800.0
2020-11-03 14:30:00,1654.9,1659.01,1653.83,1658.36,600.0,1634.2492,1638.3079,1633.1925,1637.666,600.0
2020-11-03 14:35:00,1659.98,1659.98,1659.98,1659.98,100.0,1639.2658,1639.2658,1639.2658,1639.2658,100.0
2020-11-03 14:40:00,1661.32,1662.77,1661.31,1662.77,300.0,1640.5891,1642.021,1640.5792,1642.021,300.0
2020-11-03 14:45:00,1663.14,1663.93,1662.78,1663.93,500.0,1642.3864,1643.1665,1642.0309,1643.1665,500.0
2020-11-03 14:50:00,1665.18,1665.82,1664.22,1664.22,1000.0,1644.4009,1645.0329,1643.4529,1643.4529,1000.0
2020-11-03 14:55:00,1663.97,1664.97,1662.89,1663.13,800.0,1643.206,1644.1935,1642.1395,1642.3765,800.0
2020-11-03 15:00:00,1660.58,1660.58,1659.04,1660.18,1100.0,1639.8583,1639.8583,1638.3375,1639.4633,1100.0
2020-11-03 15:05:00,1659.76,1660.37,1659.1,1659.1,400.0,1639.0485,1639.6509,1638.3968,1638.3968,400.0
2020-11-03 15:10:00,1659.54,1661.22,1659.53,1660.63,900.0,1638.8313,1640.4903,1638.8214,1639.9077,900.0
2020-11-03 15:15:00,1661.6,1661.86,1660.84,1661.86,500.0,1640.8656,1641.1223,1640.1151,1641.1223,500.0
2020-11-03 15:20:00,1661.93,1664.81,1660.41,1663.68,1900.0,1641.1915,1644.0355,1639.6904,1642.9196,1900.0
2020-11-03 15:25:00,1663.01,1666.52,1663.01,1666.37,2400.0,1642.258,1645.7242,1642.258,1645.5761,2400.0
2020-11-03 15:30:00,1666.51,1668.47,1665.83,1668.47,1000.0,1645.7143,1647.6499,1645.0428,1647.6499,1000.0
2020-11-03 15:35:00,1668.88,1675.07,1668.88,1672.92,2500.0,1648.0547,1654.1675,1648.0547,1652.0443,2500.0
2020-11-03 15:40:00,1674.13,1676.86,1669.73,1669.73,2700.0,1653.2392,1655.9352,1648.8941,1648.8941,2700.0
2020-11-03 15:45:00,1671.55,1675.31,1670.33,1675.31,2990.0,1650.6914,1654.4045,1649.4866,1654.4045,2990.0
2020-11-03 15:50:00,1672.61,1682.33,1671.26,1678.94,6100.0,1651.7382,1661.3369,1650.405,1657.9892,6100.0
2020-11-03 15:55:00,1675.74,1676.32,1668.99,1669.15,6785.0,1654.8291,1655.4019,1648.1634,1648.3214,6785.0
2020-11-04 09:30:00,1702.97,1717.23,1685.91,1686.14,6698.0,1681.7193,1695.8014,1664.8722,1665.0994,6698.0
2020-11-04 09:35:00,1690.03,1694.37,1677.65,1677.65,4600.0,1668.9408,1673.2267,1656.7153,1656.7153,4600.0
2020-11-04 09:40:00,1680.93,1686.11,1674.8,1679.63,3250.0,1659.9544,1665.0697,1653.9009,1658.6706,3250.0
2020-11-04 09:45:00,1684.5,1687.35,1680.89,1682.85,1350.0,1663.4798,1666.2943,1659.9149,1661.8504,1350.0
2020-11-04 09:50:00,1683.21,1689.98,1683.2,1688.0,2300.0,1662.2059,1668.8914,1662.196,1666.9361,2300.0
2020-11-04 09:55:00,1689.02,1693.52,1685.19,1685.19,1294.0,1667.9434,1672.3873,1664.1612,1664.1612,1294.0
2020-11-04 10:00:00,1689.0,1689.0,1685.6,1685.63,1700.0,1667.9237,1667.9237,1664.5661,1664.5957,1700.0
2020-11-04 10:05:00,1691.47,1700.39,1686.9,1699.29,4283.0,1670.3628,1679.1715,1665.8499,1678.0853,4283.0
2020-11-04 10:10:00,1699.99,1710.87,1699.99,1710.87,2000.0,1678.7765,1689.5208,1678.7765,1689.5208,2000.0
2020-11-04 10:15:00,1712.54,1719.52,1711.55,1719.52,4355.0,1691.1699,1698.0628,1690.1923,1698.0628,4355.0
2020-11-04 10:20:00,1724.03,1725.57,1722.41,1723.46,4180.0,1702.5165,1704.0373,1700.9168,1701.9537,4180.0
2020-11-04 10:25:00,1721.43,1723.26,1719.77,1719.98,4600.0,1699.949,1701.7562,1698.3097,1698.5171,4600.0
2020-11-04 10:30:00,1724.66,1724.66,1720.62,1722.06,900.0,1703.1387,1703.1387,1699.1491,1700.5711,900.0
2020-11-04 10:35:00,1722.12,1722.12,1714.46,1714.46,2069.0,1700.6304,1700.6304,1693.066,1693.066,2069.0
2020-11-04 10:40:00,1715.57,1716.63,1713.59,1715.9,1600.0,1694.1621,1695.2089,1692.2068,1694.488,1600.0
2020-11-04 10:45:00,1718.41,1732.42,1718.41,1732.41,1823.0,1696.9667,1710.8018,1696.9667,1710.792,1823.0
2020-11-04 10:50:00,1732.12,1739.19,1732.11,1736.72,4200.0,1710.5056,1717.4874,1710.4957,1715.0482,4200.0
2020-11-04 10:55:00,1731.46,1733.2,1729.35,1731.02,2029.0,1709.8538,1711.5721,1707.7702,1709.4193,2029.0
2020-11-04 11:00:00,1731.28,1735.43,1730.9,1733.68,5200.0,1709.6761,1713.7743,1709.3008,1712.0461,5200.0
2020-11-04 11:05:00,1733.6,1734.04,1731.95,1733.14,2989.0,1711.9671,1712.4016,1710.3377,1711.5129,2989.0
2020-11-04 11:10:00,1729.89,1731.37,1719.87,1722.54,2300.0,1708.3034,1709.7649,1698.4085,1701.0451,2300.0
2020-11-04 11:15:00,1725.87,1733.0,1725.86,1731.45,1754.0,1704.3336,1711.3746,1704.3237,1709.844,1754.0
2020-11-04 11:20:00,1732.89,1733.02,1729.02,1729.56,1200.0,1711.266,1711.3944,1707.4443,1707.9775,1200.0
2020-11-04 11:25:00,1729.57,1729.57,1722.0,1724.65,1600.0,1707.9874,1707.9874,1700.5119,1703.1288,1600.0
2020-11-04 11:30:00,1725.0,1731.23,1724.08,1731.23,2000.0,1703.4744,1709.6267,1702.5659,1709.6267,2000.0
2020-11-04 11:35:00,1732.88,1734.78,1731.04,1733.98,1500.0,1711.2561,1713.1324,1709.4391,1712.3424,1500.0
2020-11-04 11:40:00,1735.23,1738.86,1734.2,1738.86,700.0,1713.5768,1717.1615,1712.5596,1717.1615,700.0
2020-11-04 11:45:00,1733.57,1742.86,1733.57,1738.56,3555.0,1711.9375,1721.1116,1711.9375,1716.8652,3555.0
2020-11-04 11:50:00,1739.77,1740.22,1737.17,1739.93,2054.0,1718.0601,1718.5045,1715.4926,1718.2181,2054.0
2020-11-04 11:55:00,1741.42,1749.94,1741.13,1749.88,2156.0,1719.6895,1728.1032,1719.4032,1728.044,2156.0
2020-11-04 12:00:00,1748.93,1751.07,1744.92,1745.68,2120.0,1727.1058,1729.2191,1723.1459,1723.8964,2120.0
2020-11-04 12:05:00,1746.67,1747.73,1743.63,1745.25,1300.0,1724.874,1725.9208,1721.872,1723.4717,1300.0
2020-11-04 12:10:00,1743.63,1745.66,1741.23,1745.33,1300.0,1721.872,1723.8766,1719.5019,1723.5507,1300.0
2020-11-04 12:15:00,1746.34,1746.59,1743.58,1744.81,1600.0,1724.5481,1724.795,1721.8226,1723.0372,1600.0
2020-11-04 12:20:00,1745.19,1746.53,1744.41,1745.7,900.0,1723.4125,1724.7358,1722.6422,1723.9161,900.0
2020-11-04 12:25:00,1743.53,1745.71,1742.35,1745.41,2304.0,1721.7732,1723.926,1720.6079,1723.6298,2304.0
2020-11-04 12:30:00,1746.08,1749.51,1744.87,1748.07,2470.0,1724.2914,1727.6786,1723.0965,1726.2566,2470.0
2020-11-04 12:35:00,1748.78,1748.92,1745.98,1747.96,2963.0,1726.9577,1727.096,1724.1926,1726.1479,2963.0
2020-11-04 12:40:00,1745.73,1749.7,1745.73,1747.33,3369.0,1723.9458,1727.8662,1723.9458,1725.5258,3369.0
2020-11-04 12:45:00,1747.88,1748.9,1745.52,1747.96,2700.0,1726.0689,1727.0762,1723.7384,1726.1479,2700.0
2020-11-04 12:50:00,1748.89,1749.62,1746.16,1746.6,2780.0,1727.0663,1727.7872,1724.3704,1724.8049,2780.0
2020-11-04 12:55:00,1746.83,1749.0,1743.5,1745.0,1727.0,1725.032,1727.175,1721.7436,1723.2249,1727.0
2020-11-04 13:00:00,1744.4,1748.2,1744.4,1746.14,1846.0,1722.6324,1726.3849,1722.6324,1724.3506,1846.0
2020-11-04 13:05:00,1747.02,1747.35,1744.59,1746.99,2000.0,1725.2197,1725.5455,1722.82,1725.19,2000.0
2020-11-04 13:10:00,1746.0,1746.0,1742.22,1743.58,2498.0,1724.2124,1724.2124,1720.4796,1721.8226,2498.0
2020-11-04 13:15:00,1742.71,1745.71,1740.01,1744.15,3886.0,1720.9634,1723.926,1718.2971,1722.3855,3886.0
2020-11-04 13:20:00,1746.33,1746.89,1743.86,1745.96,1498.0,1724.5383,1725.0913,1722.0991,1724.1729,1498.0
2020-11-04 13:25:00,1744.49,1745.2,1744.49,1745.17,1134.0,1722.7212,1723.4224,1722.7212,1723.3927,1134.0
2020-11-04 13:30:00,1746.51,1751.83,1745.81,1747.92,3291.0,1724.716,1729.9696,1724.0248,1726.1084,3291.0
2020-11-04 13:35:00,1747.11,1747.11,1744.65,1744.75,1000.0,1725.3085,1725.3085,1722.8792,1722.978,1000.0
2020-11-04 13:40:00,1742.91,1743.57,1735.57,1736.56,2896.0,1721.1609,1721.8127,1713.9125,1714.8902,2896.0
2020-11-04 13:45:00,1736.08,1741.96,1735.6,1738.04,4064.0,1714.4162,1720.2228,1713.9422,1716.3517,4064.0
2020-11-04 13:50:00,1738.24,1746.13,1738.24,1746.13,2900.0,1716.5492,1724.3408,1716.5492,1724.3408,2900.0
2020-11-04 13:55:00,1745.3,1747.59,1744.1,1746.5,1500.0,1723.5211,1725.7825,1722.3361,1724.7061,1500.0
2020-11-04 14:00:00,1745.89,1746.27,1743.27,1743.27,700.0,1724.1038,1724.479,1721.5165,1721.5165,700.0
2020-11-04 14:05:00,1741.03,1743.29,1740.53,1742.28,1700.0,1719.3044,1721.5362,1718.8106,1720.5388,1700.0
2020-11-04 14:10:00,1742.13,1744.99,1738.91,1740.61,2690.0,1720.3907,1723.215,1717.2109,1718.8896,2690.0
2020-11-04 14:15:00,1740.96,1742.69,1738.36,1742.49,2000.0,1719.2353,1720.9437,1716.6677,1720.7462,2000.0
2020-11-04 14:20:00,1743.1,1746.15,1741.22,1746.15,2200.0,1721.3486,1724.3605,1719.492,1724.3605,2200.0
2020-11-04 14:25:00,1744.04,1744.68,1741.92,1744.67,500.0,1722.2768,1722.9089,1720.1833,1722.899,500.0
2020-11-04 14:30:00,1743.27,1743.27,1740.26,1740.27,700.0,1721.5165,1721.5165,1718.544,1718.5539,700.0
2020-11-04 14:35:00,1740.75,1742.52,1735.38,1736.5,2125.0,1719.0279,1720.7758,1713.7249,1714.8309,2125.0
2020-11-04 14:40:00,1736.49,1739.84,1731.41,1731.41,3469.0,1714.8211,1718.1293,1709.8045,1709.8045,3469.0
2020-11-04 14:45:00,1733.63,1738.65,1733.39,1738.65,1900.0,1711.9967,1716.9541,1711.7597,1716.9541,1900.0
2020-11-04 14:50:00,1739.41,1740.7,1737.68,1737.85,1498.0,1717.7046,1718.9785,1715.9962,1716.1641,1498.0
2020-11-04 14:55:00,1738.33,1740.96,1738.15,1739.41,3492.0,1716.6381,1719.2353,1716.4603,1717.7046,3492.0
2020-11-04 15:00:00,1739.4,1739.88,1735.34,1736.82,3911.0,1717.6947,1718.1688,1713.6854,1715.1469,3911.0
2020-11-04 15:05:00,1735.3,1735.3,1734.4,1734.47,414.0,1713.6459,1713.6459,1712.7571,1712.8263,414.0
2020-11-04 15:10:00,1733.97,1733.97,1725.05,1727.5,2403.0,1712.3325,1712.3325,1703.5238,1705.9432,2403.0
2020-11-04 15:15:00,1724.64,1724.75,1720.1,1720.1,1300.0,1703.1189,1703.2276,1698.6356,1698.6356,1300.0
2020-11-04 15:20:00,1716.64,1724.44,1713.18,1722.91,1500.0,1695.2188,1702.9214,1691.8019,1701.4105,1500.0
2020-11-04 15:25:00,1721.48,1721.48,1714.85,1715.16,800.0,1699.9984,1699.9984,1693.4511,1693.7572,800.0
2020-11-04 15:30:00,1717.0,1719.07,1712.58,1714.92,1915.0,1695.5743,1697.6184,1691.2094,1693.5202,1915.0
2020-11-04 15:35:00,1716.24,1717.58,1714.77,1716.47,1100.0,1694.8238,1696.147,1693.3721,1695.0509,1100.0
2020-11-04 15:40:00,1716.12,1718.77,1715.0,1716.27,1800.0,1694.7052,1697.3222,1693.5992,1694.8534,1800.0
2020-11-04 15:45:00,1715.17,1720.62,1714.65,1715.33,2815.0,1693.7671,1699.1491,1693.2536,1693.9251,2815.0
2020-11-04 15:50:00,1716.57,1718.25,1713.91,1713.91,3940.0,1695.1496,1696.8087,1692.5228,1692.5228,3940.0
2020-11-04 15:55:00,1713.92,1713.92,1704.77,1713.07,6873.0,1692.5327,1692.5327,1683.4969,1691.6933,6873.0
2020-11-05 09:30:00,1734.01,1759.1,1734.01,1746.54,3933.0,1712.372,1737.1489,1712.372,1724.7456,3933.0
2020-11-05 09:35:00,1752.89,1774.91,1752.81,1767.24,5327.0,1731.0164,1752.7616,1730.9374,1745.1873,5327.0
2020-11-05 09:40:00,1768.55,1775.01,1763.58,1770.89,3035.0,1746.481,1752.8604,1741.573,1748.7918,3035.0
2020-11-05 09:45:00,1772.18,1779.99,1769.31,1769.95,9000.0,1750.0657,1757.7782,1747.2315,1747.8635,9000.0
2020-11-05 09:50:00,1770.13,1770.14,1761.12,1761.97,4700.0,1748.0413,1748.0512,1739.1437,1739.9831,4700.0
2020-11-05 09:55:00,1761.91,1765.91,1755.43,1756.92,4897.0,1739.9239,1743.8739,1733.5247,1734.9961,4897.0
2020-11-05 10:00:00,1760.34,1765.89,1760.31,1763.8,1850.0,1738.3734,1743.8542,1738.3438,1741.7903,1850.0
2020-11-05 10:05:00,1769.65,1776.93,1765.68,1772.02,2057.0,1747.5673,1754.7564,1743.6468,1749.9077,2057.0
2020-11-05 10:10:00,1770.63,1776.28,1769.38,1769.39,1792.0,1748.535,1754.1145,1747.3006,1747.3105,1792.0
2020-11-05 10:15:00,1773.24,1775.01,1773.04,1773.94,1614.0,1751.1125,1752.8604,1750.915,1751.8037,1614.0
2020-11-05 10:20:00,1771.44,1772.45,1767.74,1768.8,1628.0,1749.3349,1750.3323,1745.6811,1746.7279,1628.0
2020-11-05 10:25:00,1769.5,1772.9,1762.43,1762.44,400.0,1747.4191,1750.7767,1740.4374,1740.4472,400.0
2020-11-05 10:30:00,1760.71,1772.59,1760.34,1772.59,3368.0,1738.7388,1750.4706,1738.3734,1750.4706,3368.0
2020-11-05 10:35:00,1770.55,1773.25,1768.46,1772.48,1600.0,1748.456,1751.1223,1746.3921,1750.362,1600.0
2020-11-05 10:40:00,1768.65,1770.82,1764.26,1764.72,2700.0,1746.5797,1748.7227,1742.2445,1742.6988,2700.0
2020-11-05 10:45:00,1765.8,1770.0,1764.8,1770.0,600.0,1743.7653,1747.9129,1742.7778,1747.9129,600.0
2020-11-05 10:50:00,1769.87,1775.1,1766.71,1775.09,1600.0,1747.7845,1752.9493,1744.664,1752.9394,1600.0
2020-11-05 10:55:00,1774.33,1781.44,1774.32,1781.27,3082.0,1752.1889,1759.2101,1752.179,1759.0423,3082.0
2020-11-05 11:00:00,1779.39,1783.17,1774.97,1776.91,2100.0,1757.1857,1760.9186,1752.8209,1754.7367,2100.0
2020-11-05 11:05:00,1776.29,1777.35,1772.84,1775.63,1447.0,1754.1244,1755.1712,1750.7175,1753.4726,1447.0
2020-11-05 11:10:00,1776.69,1776.7,1773.37,1773.37,701.0,1754.5194,1754.5293,1751.2408,1751.2408,701.0
2020-11-05 11:15:00,1777.96,1779.93,1774.48,1775.96,1393.0,1755.7736,1757.719,1752.337,1753.7985,1393.0
2020-11-05 11:20:00,1775.0,1779.22,1772.07,1773.63,6485.0,1752.8505,1757.0178,1749.9571,1751.4976,6485.0
2020-11-05 11:25:00,1773.63,1774.43,1771.9,1771.9,1664.0,1751.4976,1752.2876,1749.7892,1749.7892,1664.0
2020-11-05 11:30:00,1770.0,1771.99,1765.14,1767.09,1741.0,1747.9129,1749.8781,1743.1135,1745.0392,1741.0
2020-11-05 11:35:00,1767.75,1772.21,1767.48,1769.13,900.0,1745.691,1750.0953,1745.4243,1747.0538,900.0
2020-11-05 11:40:00,1769.11,1771.23,1767.7,1769.23,2470.0,1747.034,1749.1276,1745.6416,1747.1525,2470.0
2020-11-05 11:45:00,1771.67,1773.7,1771.67,1773.7,200.0,1749.5621,1751.5667,1749.5621,1751.5667,200.0
2020-11-05 11:50:00,1771.34,1774.98,1767.48,1769.61,2820.0,1749.2362,1752.8308,1745.4243,1747.5278,2820.0
2020-11-05 11:55:00,1769.72,1774.96,1766.99,1766.99,3227.0,1747.6364,1752.811,1744.9405,1744.9405,3227.0
2020-11-05 12:00:00,1768.19,1768.19,1764.01,1764.14,1000.0,1746.1255,1746.1255,1741.9976,1742.126,1000.0
2020-11-05 12:05:00,1763.68,1766.46,1760.64,1764.86,4100.0,1741.6718,1744.4171,1738.6697,1742.837,4100.0
2020-11-05 12:10:00,1766.43,1766.43,1761.96,1761.96,1400.0,1744.3875,1744.3875,1739.9732,1739.9732,1400.0
2020-11-05 12:15:00,1762.72,1762.72,1758.48,1759.19,3316.0,1740.7237,1740.7237,1736.5367,1737.2378,3316.0
2020-11-05 12:20:00,1762.02,1762.6,1755.84,1758.98,5559.0,1740.0325,1740.6052,1733.9296,1737.0304,5559.0
2020-11-05 12:25:00,1750.28,1751.3,1749.11,1749.11,800.0,1728.439,1729.4463,1727.2836,1727.2836,800.0
2020-11-05 12:30:00,1749.45,1756.1,1748.8,1755.01,1500.0,1727.6193,1734.1864,1726.9774,1733.11,1500.0
2020-11-05 12:35:00,1752.9,1759.46,1752.9,1759.46,1400.0,1731.0263,1737.5044,1731.0263,1737.5044,1400.0
2020-11-05 12:40:00,1759.46,1759.83,1754.29,1758.32,1020.0,1737.5044,1737.8698,1732.3989,1736.3787,1020.0
2020-11-05 12:45:00,1760.67,1761.02,1757.23,1758.66,1550.0,1738.6993,1739.045,1735.3023,1736.7144,1550.0
2020-11-05 12:50:00,1759.63,1759.63,1759.63,1759.63,100.0,1737.6723,1737.6723,1737.6723,1737.6723,100.0
2020-11-05 12:55:00,1758.88,1758.9,1758.88,1758.9,300.0,1736.9317,1736.9514,1736.9317,1736.9514,300.0
2020-11-05 13:00:00,1759.32,1762.72,1757.75,1761.57,1254.0,1737.3662,1740.7237,1735.8158,1739.5881,1254.0
2020-11-05 13:05:00,1760.23,1762.62,1758.56,1762.62,1900.0,1738.2648,1740.625,1736.6157,1740.625,1900.0
2020-11-05 13:10:00,1762.58,1763.69,1761.81,1762.35,3096.0,1740.5855,1741.6816,1739.8251,1740.3584,3096.0
2020-11-05 13:15:00,1761.81,1762.91,1761.81,1761.94,800.0,1739.8251,1740.9114,1739.8251,1739.9535,800.0
2020-11-05 13:20:00,1762.84,1764.0,1762.01,1762.28,1600.0,1740.8422,1741.9878,1740.0226,1740.2892,1600.0
2020-11-05 13:25:00,1762.58,1762.81,1761.43,1761.44,600.0,1740.5855,1740.8126,1739.4498,1739.4597,600.0
2020-11-05 13:30:00,1762.56,1765.0,1759.91,1764.54,2611.0,1740.5657,1742.9753,1737.9488,1742.521,2611.0
2020-11-05 13:35:00,1766.04,1767.75,1766.04,1767.0,600.0,1744.0023,1745.691,1744.0023,1744.9503,600.0
2020-11-05 13:40:00,1768.09,1768.64,1766.4,1767.54,700.0,1746.0267,1746.5699,1744.3578,1745.4836,700.0
2020-11-05 13:45:00,1768.92,1768.92,1767.72,1768.09,930.0,1746.8464,1746.8464,1745.6614,1746.0267,930.0
2020-11-05 13:50:00,1768.5,1769.47,1768.04,1768.08,1180.0,1746.4316,1747.3895,1745.9774,1746.0169,1180.0
2020-11-05 13:55:00,1768.8,1768.8,1767.59,1767.59,400.0,1746.7279,1746.7279,1745.533,1745.533,400.0
2020-11-05 14:00:00,1767.21,1771.87,1767.21,1770.31,1000.0,1745.1577,1749.7596,1745.1577,1748.219,1000.0
2020-11-05 14:05:00,1770.78,1770.78,1768.24,1770.53,1400.0,1748.6832,1748.6832,1746.1749,1748.4363,1400.0
2020-11-05 14:10:00,1770.82,1772.99,1769.99,1770.6,1200.0,1748.7227,1750.8656,1747.903,1748.5054,1200.0
2020-11-05 14:15:00,1770.8,1773.25,1768.15,1769.99,2110.0,1748.7029,1751.1223,1746.086,1747.903,2110.0
2020-11-05 14:20:00,1771.34,1771.44,1769.88,1770.2,957.0,1749.2362,1749.3349,1747.7944,1748.1104,957.0
2020-11-05 14:25:00,1769.45,1769.51,1767.59,1769.48,1600.0,1747.3698,1747.429,1745.533,1747.3994,1600.0
2020-11-05 14:30:00,1770.87,1772.27,1768.66,1772.0,2485.0,1748.772,1750.1546,1746.5896,1749.8879,2485.0
2020-11-05 14:35:00,1773.53,1773.53,1770.68,1771.13,500.0,1751.3989,1751.3989,1748.5844,1749.0288,500.0
2020-11-05 14:40:00,1771.64,1774.14,1771.64,1774.13,700.0,1749.5324,1752.0012,1749.5324,1751.9914,700.0
2020-11-05 14:45:00,1773.92,1773.92,1771.04,1772.87,1300.0,1751.784,1751.784,1748.9399,1750.7471,1300.0
2020-11-05 14:50:00,1771.79,1772.33,1768.35,1771.36,1123.0,1749.6806,1750.2138,1746.2835,1749.2559,1123.0
2020-11-05 14:55:00,1771.94,1772.9,1769.28,1772.51,1700.0,1749.8287,1750.7767,1747.2019,1750.3916,1700.0
2020-11-05 15:00:00,1771.2,1772.83,1769.67,1772.83,1300.0,1749.0979,1750.7076,1747.587,1750.7076,1300.0
2020-11-05 15:05:00,1769.71,1772.07,1769.38,1769.38,1553.0,1747.6265,1749.9571,1747.3006,1747.3006,1553.0
2020-11-05 15:10:00,1770.18,1770.36,1764.41,1764.98,3500.0,1748.0907,1748.2684,1742.3927,1742.9555,3500.0
2020-11-05 15:15:00,1765.7,1767.8,1762.09,1764.54,3821.0,1743.6666,1745.7404,1740.1016,1742.521,3821.0
2020-11-05 15:20:00,1763.59,1769.27,1762.69,1768.74,3330.0,1741.5829,1747.192,1740.6941,1746.6686,3330.0
2020-11-05 15:25:00,1769.14,1769.14,1764.26,1765.49,1800.0,1747.0636,1747.0636,1742.2445,1743.4592,1800.0
2020-11-05 15:30:00,1766.02,1766.44,1763.5,1766.03,2500.0,1743.9826,1744.3973,1741.494,1743.9924,2500.0
2020-11-05 15:35:00,1767.04,1768.15,1764.28,1766.33,2247.0,1744.9898,1746.086,1742.2643,1744.2887,2247.0
2020-11-05 15:40:00,1767.39,1767.39,1764.38,1764.64,1504.0,1745.3355,1745.3355,1742.363,1742.6198,1504.0
2020-11-05 15:45:00,1764.61,1767.0,1762.53,1766.57,3560.0,1742.5902,1744.9503,1740.5361,1744.5257,3560.0
2020-11-05 15:50:00,1765.82,1769.19,1761.68,1763.48,4500.0,1743.7851,1747.113,1739.6967,1741.4743,4500.0
2020-11-05 15:55:00,1763.29,1769.2,1760.84,1765.05,6588.0,1741.2866,1747.1229,1738.8672,1743.0247,6588.0
2020-11-06 09:30:00,1721.04,1738.23,1701.09,1719.97,27555.0,1699.5639,1716.5393,1679.8628,1698.5072,27555.0
2020-11-06 09:35:00,1719.97,1740.0,1719.96,1729.52,10589.0,1698.5072,1718.2873,1698.4973,1707.938,10589.0
2020-11-06 09:40:00,1730.02,1754.98,1730.02,1743.24,6767.0,1708.4318,1733.0803,1708.4318,1721.4868,6767.0
2020-11-06 09:45:00,1749.83,1762.96,1746.18,1761.27,7800.0,1727.9946,1740.9608,1724.3901,1739.2918,7800.0
2020-11-06 09:50:00,1755.36,1755.77,1729.81,1729.88,4500.0,1733.4556,1733.8605,1708.2244,1708.2935,4500.0
2020-11-06 09:55:00,1732.7,1739.22,1730.53,1738.7,6255.0,1711.0784,1717.517,1708.9354,1717.0035,6255.0
2020-11-06 10:00:00,1739.2,1740.65,1730.36,1730.36,2316.0,1717.4972,1718.9291,1708.7676,1708.7676,2316.0
2020-11-06 10:05:00,1732.21,1749.63,1731.9,1749.63,3290.0,1710.5945,1727.7971,1710.2883,1727.7971,3290.0
2020-11-06 10:10:00,1749.44,1752.65,1742.33,1748.91,1484.0,1727.6095,1730.7794,1720.5882,1727.0861,1484.0
2020-11-06 10:15:00,1749.48,1750.47,1745.8,1745.8,1928.0,1727.649,1728.6266,1724.0149,1724.0149,1928.0
2020-11-06 10:20:00,1748.29,1760.28,1748.29,1758.46,3214.0,1726.4738,1738.3142,1726.4738,1736.5169,3214.0
2020-11-06 10:25:00,1762.0,1768.62,1750.8,1766.2,3078.0,1740.0127,1746.5501,1728.9525,1744.1603,3078.0
2020-11-06 10:30:00,1764.51,1769.0,1753.77,1760.76,1800.0,1742.4914,1746.9254,1731.8854,1738.7882,1800.0
2020-11-06 10:35:00,1760.67,1771.01,1760.0,1771.0,1726.0,1738.6993,1748.9103,1738.0377,1748.9004,1726.0
2020-11-06 10:40:00,1774.1,1784.11,1768.75,1778.01,4700.0,1751.9617,1761.8468,1746.6785,1755.8229,4700.0
2020-11-06 10:45:00,1781.67,1791.86,1778.05,1787.98,6900.0,1759.4373,1769.5001,1755.8624,1765.6685,6900.0
2020-11-06 10:50:00,1790.96,1791.35,1784.99,1786.67,2162.0,1768.6114,1768.9965,1762.7158,1764.3749,2162.0
2020-11-06 10:55:00,1788.7,1790.0,1777.59,1780.43,4940.0,1766.3796,1767.6633,1755.4082,1758.2127,4940.0
2020-11-06 11:00:00,1776.64,1794.0,1770.87,1790.56,8110.0,1754.47,1771.6134,1748.772,1768.2163,8110.0
2020-11-06 11:05:00,1789.57,1793.99,1785.97,1793.89,5420.0,1767.2387,1771.6035,1763.6836,1771.5048,5420.0
2020-11-06 11:10:00,1793.89,1795.84,1776.24,1776.24,2200.0,1771.5048,1773.4305,1754.075,1754.075,2200.0
2020-11-06 11:15:00,1778.89,1778.89,1770.84,1776.13,3100.0,1756.692,1756.692,1748.7424,1753.9664,3100.0
2020-11-06 11:20:00,1773.63,1773.63,1764.41,1768.62,2000.0,1751.4976,1751.4976,1742.3927,1746.5501,2000.0
2020-11-06 11:25:00,1769.24,1771.74,1768.31,1771.66,1800.0,1747.1624,1749.6312,1746.244,1749.5522,1800.0
2020-11-06 11:30:00,1768.07,1768.08,1766.4,1766.4,500.0,1746.007,1746.0169,1744.3578,1744.3578,500.0
2020-11-06 11:35:00,1768.15,1770.93,1768.15,1769.73,300.0,1746.086,1748.8313,1746.086,1747.6463,300.0
2020-11-06 11:40:00,1767.14,1774.0,1766.17,1772.27,601.0,1745.0886,1751.863,1744.1307,1750.1546,601.0
2020-11-06 11:45:00,1772.53,1778.82,1772.52,1778.82,625.0,1750.4113,1756.6228,1750.4015,1756.6228,625.0
2020-11-06 11:50:00,1773.52,1773.52,1773.29,1773.3,300.0,1751.389,1751.389,1751.1618,1751.1717,300.0
2020-11-06 11:55:00,1766.3,1767.63,1765.12,1766.08,500.0,1744.2591,1745.5725,1743.0938,1744.0418,500.0
2020-11-06 12:00:00,1767.72,1774.34,1767.72,1774.28,1100.0,1745.6614,1752.1987,1745.6614,1752.1395,1100.0
2020-11-06 12:05:00,1772.38,1774.25,1770.49,1770.96,874.0,1750.2632,1752.1099,1748.3968,1748.8609,874.0
2020-11-06 12:10:00,1770.18,1773.58,1766.41,1770.21,1135.0,1748.0907,1751.4482,1744.3677,1748.1203,1135.0
2020-11-06 12:15:00,1766.38,1768.22,1766.25,1768.22,400.0,1744.3381,1746.1551,1744.2097,1746.1551,400.0
2020-11-06 12:20:00,1766.03,1767.53,1756.78,1757.94,800.0,1743.9924,1745.4737,1734.8579,1736.0034,800.0
2020-11-06 12:25:00,1757.61,1757.98,1751.8,1757.98,3500.0,1735.6775,1736.0429,1729.94,1736.0429,3500.0
2020-11-06 12:30:00,1758.78,1759.92,1754.97,1756.3,1700.0,1736.8329,1737.9587,1733.0705,1734.3839,1700.0
2020-11-06 12:35:00,1753.99,1753.99,1750.28,1752.64,1400.0,1732.1027,1732.1027,1728.439,1730.7695,1400.0
2020-11-06 12:40:00,1756.01,1768.01,1756.01,1765.82,1700.0,1734.0975,1745.9477,1734.0975,1743.7851,1700.0
2020-11-06 12:45:00,1764.79,1764.79,1762.72,1762.72,200.0,1742.7679,1742.7679,1740.7237,1740.7237,200.0
2020-11-06 12:50:00,1759.07,1764.81,1759.06,1764.19,1600.0,1737.1193,1742.7877,1737.1094,1742.1754,1600.0
2020-11-06 12:55:00,1762.85,1765.22,1762.14,1765.22,600.0,1740.8521,1743.1925,1740.151,1743.1925,600.0
2020-11-06 13:00:00,1763.33,1776.5,1763.32,1773.23,2234.0,1741.3261,1754.3318,1741.3163,1751.1026,2234.0
2020-11-06 13:05:00,1775.95,1775.95,1773.15,1774.4,1000.0,1753.7887,1753.7887,1751.0236,1752.258,1000.0
2020-11-06 13:10:00,1775.79,1782.96,1775.77,1778.74,1500.0,1753.6307,1760.7112,1753.6109,1756.5438,1500.0
2020-11-06 13:15:00,1780.15,1785.0,1778.42,1785.0,1100.0,1757.9362,1762.7257,1756.2278,1762.7257,1100.0
2020-11-06 13:20:00,1784.19,1784.19,1778.87,1782.05,1300.0,1761.9258,1761.9258,1756.6722,1759.8125,1300.0
2020-11-06 13:25:00,1782.28,1785.95,1780.37,1780.37,728.0,1760.0397,1763.6639,1758.1535,1758.1535,728.0
2020-11-06 13:30:00,1782.09,1786.61,1782.08,1785.99,1550.0,1759.852,1764.3156,1759.8422,1763.7034,1550.0
2020-11-06 13:35:00,1785.65,1786.25,1780.62,1782.41,1800.0,1763.3676,1763.9601,1758.4004,1760.168,1800.0
2020-11-06 13:40:00,1782.41,1782.41,1782.41,1782.41,0.0,1760.168,1760.168,1760.168,1760.168,0.0
2020-11-06 13:45:00,1777.75,1777.75,1777.75,1777.75,100.0,1755.5662,1755.5662,1755.5662,1755.5662,100.0
2020-11-06 13:50:00,1777.75,1782.24,1776.66,1782.24,1200.0,1755.5662,1760.0002,1754.4898,1760.0002,1200.0
2020-11-06 13:55:00,1784.99,1785.28,1784.91,1785.09,584.0,1762.7158,1763.0022,1762.6368,1762.8146,584.0
2020-11-06 14:00:00,1787.27,1789.99,1785.24,1787.24,2498.0,1764.9674,1767.6535,1762.9627,1764.9378,2498.0
2020-11-06 14:05:00,1786.93,1795.01,1782.5,1791.42,4145.0,1764.6316,1772.6108,1760.2569,1769.0656,4145.0
2020-11-06 14:10:00,1789.91,1790.21,1789.7,1789.71,600.0,1767.5745,1767.8707,1767.3671,1767.3769,600.0
2020-11-06 14:15:00,1789.36,1793.2,1789.35,1792.25,2434.0,1767.0313,1770.8234,1767.0214,1769.8853,2434.0
2020-11-06 14:20:00,1793.48,1795.01,1792.9,1794.33,1902.0,1771.0999,1772.6108,1770.5271,1771.9393,1902.0
2020-11-06 14:25:00,1792.93,1796.01,1791.51,1794.54,3330.0,1770.5568,1773.5983,1769.1545,1772.1467,3330.0
2020-11-06 14:30:00,1793.11,1794.17,1790.72,1790.73,1900.0,1770.7345,1771.7813,1768.3743,1768.3842,1900.0
2020-11-06 14:35:00,1790.73,1792.99,1790.72,1791.52,1300.0,1768.3842,1770.616,1768.3743,1769.1644,1300.0
2020-11-06 14:40:00,1791.5,1792.59,1788.99,1788.99,5609.0,1769.1446,1770.221,1766.6659,1766.6659,5609.0
2020-11-06 14:45:00,1786.74,1786.74,1778.95,1778.95,911.0,1764.444,1764.444,1756.7512,1756.7512,911.0
2020-11-06 14:50:00,1780.42,1780.42,1780.41,1780.42,100.0,1758.2029,1758.2029,1758.193,1758.2029,100.0
2020-11-06 14:55:00,1773.47,1777.54,1773.14,1777.54,1900.0,1751.3396,1755.3588,1751.0137,1755.3588,1900.0
2020-11-06 15:00:00,1776.92,1776.92,1772.4,1775.72,1580.0,1754.7465,1754.7465,1750.283,1753.5615,1580.0
2020-11-06 15:05:00,1774.45,1776.4,1774.45,1775.63,770.0,1752.3074,1754.233,1752.3074,1753.4726,770.0
2020-11-06 15:10:00,1776.71,1779.35,1776.71,1779.35,1684.0,1754.5392,1757.1462,1754.5392,1757.1462,1684.0
2020-11-06 15:15:00,1781.41,1781.41,1780.97,1780.97,200.0,1759.1805,1759.1805,1758.746,1758.746,200.0
2020-11-06 15:20:00,1778.96,1778.96,1772.41,1777.97,1500.0,1756.7611,1756.7611,1750.2928,1755.7834,1500.0
2020-11-06 15:25:00,1777.73,1782.32,1776.68,1782.32,1200.0,1755.5464,1760.0792,1754.5095,1760.0792,1200.0
2020-11-06 15:30:00,1782.69,1787.87,1782.69,1786.63,2102.0,1760.4445,1765.5599,1760.4445,1764.3354,2102.0
2020-11-06 15:35:00,1786.21,1789.07,1783.65,1785.87,1325.0,1763.9206,1766.7449,1761.3926,1763.5849,1325.0
2020-11-06 15:40:00,1789.86,1793.0,1788.24,1790.21,3140.0,1767.5251,1770.6259,1765.9253,1767.8707,3140.0
2020-11-06 15:45:00,1791.62,1792.99,1788.26,1792.36,2300.0,1769.2631,1770.616,1765.945,1769.9939,2300.0
2020-11-06 15:50:00,1793.13,1794.37,1783.86,1789.7,2892.0,1770.7543,1771.9788,1761.5999,1767.3671,2892.0
2020-11-06 15:55:00,1788.7,1788.71,1781.01,1781.35,5240.0,1766.3796,1766.3894,1758.7855,1759.1213,5240.0
2020-11-09 09:30:00,2049.0,2075.0,2016.36,2025.0,71956.0,2023.4314,2049.1069,1991.1987,1999.7309,71956.0
2020-11-09 09:35:00,2030.68,2079.97,2030.1,2071.67,35886.0,2005.34,2054.0149,2004.7672,2045.8185,35886.0
2020-11-09 09:40:00,2075.0,2090.35,2059.2,2080.02,32771.0,2049.1069,2064.2654,2033.5041,2054.0643,32771.0
2020-11-09 09:45:00,2076.17,2084.32,2060.41,2065.95,19340.0,2050.2623,2058.3106,2034.699,2040.1699,19340.0
2020-11-09 09:50:00,2066.78,2067.43,2043.33,2051.03,28704.0,2040.9895,2041.6314,2017.8321,2025.436,28704.0
2020-11-09 09:55:00,2049.6,2056.22,2033.52,2051.23,17093.0,2024.0239,2030.5613,2008.1445,2025.6335,17093.0
2020-11-09 10:00:00,2054.72,2077.99,2042.21,2077.94,34090.0,2029.08,2052.0596,2016.7261,2052.0102,34090.0
2020-11-09 10:05:00,2077.93,2087.91,2061.42,2073.99,25155.0,2052.0004,2061.8558,2035.6964,2048.1095,25155.0
2020-11-09 10:10:00,2078.82,2088.23,2063.16,2064.24,19605.0,2052.8793,2062.1718,2037.4147,2038.4812,19605.0
2020-11-09 10:15:00,2065.34,2093.99,2062.0,2088.96,27498.0,2039.5675,2067.86,2036.2692,2062.8927,27498.0
2020-11-09 10:20:00,2090.2,2090.2,2075.6,2082.36,16140.0,2064.1173,2064.1173,2049.6994,2056.3751,16140.0
2020-11-09 10:25:00,2083.25,2086.5,2070.0,2073.8,9997.0,2057.254,2060.4634,2044.1693,2047.9219,9997.0
2020-11-09 10:30:00,2074.07,2103.71,2074.07,2099.26,18401.0,2048.1885,2077.4587,2048.1885,2073.0642,18401.0
2020-11-09 10:35:00,2091.98,2093.25,2074.0,2074.0,10197.0,2065.875,2067.1292,2048.1194,2048.1194,10197.0
2020-11-09 10:40:00,2074.84,2090.11,2074.84,2080.22,12900.0,2048.9489,2064.0284,2048.9489,2054.2618,12900.0
2020-11-09 10:45:00,2083.03,2091.31,2074.45,2074.46,8882.0,2057.0367,2065.2134,2048.5638,2048.5737,8882.0
2020-11-09 10:50:00,2074.46,2085.5,2071.36,2072.85,8162.0,2048.5737,2059.4759,2045.5124,2046.9838,8162.0
2020-11-09 10:55:00,2071.65,2071.66,2055.52,2059.28,9351.0,2045.7987,2045.8086,2029.87,2033.5831,9351.0
2020-11-09 11:00:00,2062.0,2065.13,2048.55,2052.34,14332.0,2036.2692,2039.3601,2022.987,2026.7297,14332.0
2020-11-09 11:05:00,2052.35,2055.66,2029.68,2036.4,15884.0,2026.7396,2030.0083,2004.3525,2010.9886,15884.0
2020-11-09 11:10:00,2031.98,2038.52,2015.61,2038.52,9502.0,2006.6238,2013.0822,1990.458,2013.0822,9502.0
2020-11-09 11:15:00,2026.5,2032.54,2021.14,2030.44,6734.0,2001.2121,2007.1768,1995.919,2005.103,6734.0
2020-11-09 11:20:00,2030.67,2034.0,2023.24,2023.24,4528.0,2005.3301,2008.6186,1997.9928,1997.9928,4528.0
2020-11-09 11:25:00,2019.94,2023.2,2016.25,2019.06,1840.0,1994.734,1997.9533,1991.09,1993.865,1840.0
2020-11-09 11:30:00,2018.66,2038.54,2013.22,2036.15,5415.0,1993.47,2013.1019,1988.0979,2010.7417,5415.0
2020-11-09 11:35:00,2036.88,2042.16,2034.83,2038.74,4400.0,2011.4626,2016.6767,2009.4382,2013.2994,4400.0
2020-11-09 11:40:00,2036.47,2040.32,2031.13,2034.35,2776.0,2011.0577,2014.8597,2005.7844,2008.9642,2776.0
2020-11-09 11:45:00,2033.23,2043.13,2033.23,2041.76,2100.0,2007.8582,2017.6346,2007.8582,2016.2817,2100.0
2020-11-09 11:50:00,2039.14,2045.05,2035.11,2043.27,2386.0,2013.6944,2019.5307,2009.7147,2017.7729,2386.0
2020-11-09 11:55:00,2044.61,2044.62,2039.24,2043.4,1600.0,2019.0962,2019.106,2013.7932,2017.9013,1600.0
2020-11-09 12:00:00,2045.15,2052.88,2044.48,2046.75,9991.0,2019.6294,2027.263,2018.9678,2021.2095,9991.0
2020-11-09 12:05:00,2045.15,2046.6,2042.36,2043.27,2212.0,2019.6294,2021.0613,2016.8742,2017.7729,2212.0
2020-11-09 12:10:00,2036.11,2041.95,2036.11,2040.71,1672.0,2010.7022,2016.4693,2010.7022,2015.2448,1672.0
2020-11-09 12:15:00,2038.56,2043.92,2034.1,2043.63,2844.0,2013.1217,2018.4148,2008.7173,2018.1284,2844.0
2020-11-09 12:20:00,2041.66,2051.0,2041.66,2051.0,2000.0,2016.183,2025.4064,2016.183,2025.4064,2000.0
2020-11-09 12:25:00,2053.25,2056.52,2046.95,2047.92,6298.0,2027.6283,2030.8575,2021.407,2022.3649,6298.0
2020-11-09 12:30:00,2049.35,2050.91,2047.76,2049.45,4100.0,2023.777,2025.3175,2022.2068,2023.8758,4100.0
2020-11-09 12:35:00,2049.67,2060.26,2049.47,2058.74,4083.0,2024.093,2034.5509,2023.8955,2033.0498,4083.0
2020-11-09 12:40:00,2058.8,2058.82,2051.39,2054.17,3531.0,2033.1091,2033.1288,2025.7916,2028.5369,3531.0
2020-11-09 12:45:00,2052.68,2058.15,2052.48,2054.75,4822.0,2027.0655,2032.4672,2026.868,2029.1096,4822.0
2020-11-09 12:50:00,2056.58,2060.94,2056.58,2060.94,3117.0,2030.9168,2035.2224,2030.9168,2035.2224,3117.0
2020-11-09 12:55:00,2062.6,2063.77,2060.74,2061.85,3936.0,2036.8617,2038.0171,2035.0249,2036.121,3936.0
2020-11-09 13:00:00,2060.84,2063.96,2055.64,2057.25,7065.0,2035.1236,2038.2047,2029.9885,2031.5784,7065.0
2020-11-09 13:05:00,2057.0,2060.39,2055.93,2059.06,2406.0,2031.3315,2034.6792,2030.2749,2033.3658,2406.0
2020-11-09 13:10:00,2059.32,2071.41,2059.32,2071.4,4747.0,2033.6226,2045.5617,2033.6226,2045.5519,4747.0
2020-11-09 13:15:00,2072.26,2074.99,2068.16,2072.57,4040.0,2046.4011,2049.0971,2042.3523,2046.7073,4040.0
2020-11-09 13:20:00,2072.78,2073.45,2069.66,2072.24,1466.0,2046.9146,2047.5763,2043.8336,2046.3814,1466.0
2020-11-09 13:25:00,2074.12,2078.1,2072.88,2078.09,900.0,2048.2379,2052.1682,2047.0134,2052.1584,900.0
2020-11-09 13:30:00,2078.41,2082.38,2076.7,2080.35,2764.0,2052.4744,2056.3948,2050.7857,2054.3902,2764.0
2020-11-09 13:35:00,2080.04,2081.4,2080.04,2081.39,647.0,2054.084,2055.4271,2054.084,2055.4172,647.0
2020-11-09 13:40:00,2080.32,2088.46,2078.43,2081.54,8500.0,2054.3605,2062.399,2052.4941,2055.5653,8500.0
2020-11-09 13:45:00,2080.46,2081.97,2078.36,2080.59,2000.0,2054.4988,2055.99,2052.425,2054.6272,2000.0
2020-11-09 13:50:00,2080.27,2083.0,2072.1,2072.11,3445.0,2054.3112,2057.0071,2046.2431,2046.253,3445.0
2020-11-09 13:55:00,2073.69,2080.52,2073.65,2080.51,4101.0,2047.8133,2054.5581,2047.7738,2054.5482,4101.0
2020-11-09 14:00:00,2080.86,2082.15,2079.18,2081.72,4597.0,2054.8938,2056.1677,2053.2348,2055.7431,4597.0
2020-11-09 14:05:00,2082.0,2087.99,2080.99,2087.99,3761.0,2056.0196,2061.9348,2055.0222,2061.9348,3761.0
2020-11-09 14:10:00,2088.19,2088.88,2085.84,2087.95,4728.0,2062.1323,2062.8137,2059.8117,2061.8953,4728.0
2020-11-09 14:15:00,2087.79,2090.0,2085.0,2086.42,4100.0,2061.7373,2063.9198,2058.9821,2060.3844,4100.0
2020-11-09 14:20:00,2085.72,2085.72,2079.14,2082.69,4355.0,2059.6932,2059.6932,2053.1953,2056.701,4355.0
2020-11-09 14:25:00,2083.84,2088.41,2083.23,2083.23,4429.0,2057.8366,2062.3496,2057.2342,2057.2342,4429.0
2020-11-09 14:30:00,2081.33,2085.19,2080.72,2083.39,2816.0,2055.3579,2059.1698,2054.7556,2057.3922,2816.0
2020-11-09 14:35:00,2082.98,2088.88,2082.98,2088.87,3991.0,2056.9874,2062.8137,2056.9874,2062.8039,3991.0
2020-11-09 14:40:00,2088.79,2096.0,2088.79,2094.89,3213.0,2062.7249,2069.8449,2062.7249,2068.7487,3213.0
2020-11-09 14:45:00,2092.28,2097.0,2092.28,2097.0,1294.0,2066.1713,2070.8324,2066.1713,2070.8324,1294.0
2020-11-09 14:50:00,2099.0,2099.0,2086.95,2092.86,8193.0,2072.8074,2072.8074,2060.9078,2066.7441,8193.0
2020-11-09 14:55:00,2094.59,2094.59,2091.65,2092.87,1250.0,2068.4525,2068.4525,2065.5492,2066.7539,1250.0
2020-11-09 15:00:00,2092.39,2103.07,2091.85,2101.87,10992.0,2066.2799,2076.8267,2065.7467,2075.6416,10992.0
2020-11-09 15:05:00,2103.41,2108.0,2096.48,2107.79,7929.0,2077.1624,2081.6951,2070.3189,2081.4878,7929.0
2020-11-09 15:10:00,2107.79,2108.41,2105.75,2107.85,3824.0,2081.4878,2082.1,2079.4732,2081.547,3824.0
2020-11-09 15:15:00,2108.0,2119.34,2107.81,2117.74,9558.0,2081.6951,2092.8936,2081.5075,2091.3136,9558.0
2020-11-09 15:20:00,2117.71,2123.59,2116.09,2123.38,8571.0,2091.284,2097.0906,2089.6842,2096.8832,8571.0
2020-11-09 15:25:00,2122.06,2122.49,2117.78,2121.14,7246.0,2095.5797,2096.0043,2091.3531,2094.6712,7246.0
2020-11-09 15:30:00,2121.3,2128.02,2120.81,2124.09,9658.0,2094.8292,2101.4653,2094.3453,2097.5844,9658.0
2020-11-09 15:35:00,2126.15,2127.91,2122.48,2123.57,5740.0,2099.6187,2101.3567,2095.9944,2097.0708,5740.0
2020-11-09 15:40:00,2125.66,2126.01,2115.26,2120.26,9031.0,2099.1348,2099.4804,2088.8645,2093.8022,9031.0
2020-11-09 15:45:00,2120.82,2121.32,2112.98,2120.46,23999.0,2094.3552,2094.8489,2086.613,2093.9997,23999.0
2020-11-09 15:50:00,2119.57,2121.03,2112.28,2118.82,35370.0,2093.1208,2094.5625,2085.9217,2092.3801,35370.0
2020-11-09 15:55:00,2116.75,2123.63,2115.83,2119.88,57555.0,2090.336,2097.1301,2089.4274,2093.4269,57555.0
2020-11-10 09:30:00,2079.59,2103.0,2067.32,2068.11,50716.0,2053.6397,2076.7575,2041.5228,2042.3029,50716.0
2020-11-10 09:35:00,2068.16,2080.48,2056.14,2074.57,13726.0,2042.3523,2054.5186,2030.4823,2048.6823,13726.0
2020-11-10 09:40:00,2076.8,2082.97,2071.01,2071.01,6726.0,2050.8845,2056.9775,2045.1667,2045.1667,6726.0
2020-11-10 09:45:00,2071.02,2078.37,2055.28,2062.91,17020.0,2045.1766,2052.4349,2029.633,2037.1678,17020.0
2020-11-10 09:50:00,2064.09,2067.9,2059.2,2060.05,8329.0,2038.3331,2042.0955,2033.5041,2034.3435,8329.0
2020-11-10 09:55:00,2063.97,2064.46,2053.54,2055.53,9498.0,2038.2146,2038.6985,2027.9147,2029.8799,9498.0
2020-11-10 10:00:00,2057.21,2057.27,2048.53,2055.37,9179.0,2031.5389,2031.5982,2022.9672,2029.7219,9179.0
2020-11-10 10:05:00,2054.7,2054.7,2042.45,2046.5,12296.0,2029.0602,2029.0602,2016.9631,2020.9626,12296.0
2020-11-10 10:10:00,2048.03,2050.5,2040.29,2043.6,8120.0,2022.4735,2024.9127,2014.8301,2018.0988,8120.0
2020-11-10 10:15:00,2041.05,2043.92,2032.25,2032.25,3000.0,2015.5806,2018.4148,2006.8904,2006.8904,3000.0
2020-11-10 10:20:00,2025.87,2032.33,2025.87,2027.2,3340.0,2000.59,2006.9694,2000.59,2001.9034,3340.0
2020-11-10 10:25:00,2028.17,2029.2,2022.05,2028.27,3803.0,2002.8613,2003.8785,1996.8177,2002.9601,3803.0
2020-11-10 10:30:00,2026.6,2026.6,2016.44,2019.93,4793.0,2001.3109,2001.3109,1991.2777,1994.7241,4793.0
2020-11-10 10:35:00,2017.89,2022.08,1990.01,2002.45,9076.0,1992.7096,1996.8473,1965.1775,1977.4623,9076.0
2020-11-10 10:40:00,2003.97,2006.08,1998.05,2001.0,4706.0,1978.9633,1981.047,1973.1172,1976.0303,4706.0
2020-11-10 10:45:00,1999.51,2014.98,1996.07,2006.56,4850.0,1974.5589,1989.8359,1971.1619,1981.521,4850.0
2020-11-10 10:50:00,2008.82,2013.88,1995.55,2000.0,5453.0,1983.7528,1988.7496,1970.6484,1975.0428,5453.0
2020-11-10 10:55:00,2002.92,2004.83,1994.17,1997.96,7100.0,1977.9264,1979.8126,1969.2856,1973.0283,7100.0
2020-11-10 11:00:00,1999.36,2006.42,1993.39,2006.41,6677.0,1974.4108,1981.3827,1968.5153,1981.3728,6677.0
2020-11-10 11:05:00,2007.01,2024.7,2003.59,2019.74,7620.0,1981.9654,1999.4346,1978.588,1994.5365,7620.0
2020-11-10 11:10:00,2018.42,2022.22,2011.45,2013.58,3490.0,1993.233,1996.9856,1986.3499,1988.4534,3490.0
2020-11-10 11:15:00,2013.91,2017.07,2008.0,2008.0,2519.0,1988.7792,1991.8998,1982.943,1982.943,2519.0
2020-11-10 11:20:00,2005.19,2009.4,2004.75,2008.38,2000.0,1980.1681,1984.3255,1979.7336,1983.3183,2000.0
2020-11-10 11:25:00,2008.54,2024.41,2008.53,2019.0,2900.0,1983.4763,1999.1482,1983.4664,1993.8057,2900.0
2020-11-10 11:30:00,2018.9,2019.17,2016.15,2016.57,1100.0,1993.707,1993.9736,1990.9913,1991.4061,1100.0
2020-11-10 11:35:00,2016.58,2017.63,2011.58,2013.46,1100.0,1991.4159,1992.4528,1986.4783,1988.3349,1100.0
2020-11-10 11:40:00,2015.19,2024.52,2015.19,2023.0,6560.0,1990.0433,1999.2569,1990.0433,1997.7558,6560.0
2020-11-10 11:45:00,2023.61,2038.36,2023.61,2038.36,2100.0,1998.3582,2012.9241,1998.3582,2012.9241,2100.0
2020-11-10 11:50:00,2036.33,2041.77,2033.89,2036.13,3248.0,2010.9195,2016.2916,2008.5099,2010.722,3248.0
2020-11-10 11:55:00,2036.2,2049.99,2036.0,2044.89,1738.0,2010.7911,2024.409,2010.5936,2019.3727,1738.0
2020-11-10 12:00:00,2046.13,2053.66,2034.67,2040.46,4600.0,2020.5972,2028.0332,2009.2802,2014.9979,4600.0
2020-11-10 12:05:00,2044.22,2053.18,2042.45,2052.63,4413.0,2018.711,2027.5592,2016.9631,2027.0161,4413.0
2020-11-10 12:10:00,2054.89,2057.32,2049.15,2057.32,3172.0,2029.2479,2031.6476,2023.5795,2031.6476,3172.0
2020-11-10 12:15:00,2055.83,2062.64,2055.83,2062.3,5629.0,2030.1761,2036.9012,2030.1761,2036.5654,5629.0
2020-11-10 12:20:00,2064.28,2068.0,2056.09,2056.28,2500.0,2038.5207,2042.1943,2030.4329,2030.6205,2500.0
2020-11-10 12:25:00,2056.81,2064.35,2054.28,2054.28,1500.0,2031.1439,2038.5898,2028.6455,2028.6455,1500.0
2020-11-10 12:30:00,2052.32,2055.24,2046.91,2052.57,1300.0,2026.7099,2029.5935,2021.3675,2026.9568,1300.0
2020-11-10 12:35:00,2052.85,2055.78,2051.46,2053.89,1900.0,2027.2333,2030.1268,2025.8607,2028.2604,1900.0
2020-11-10 12:40:00,2052.31,2054.63,2046.27,2049.64,2000.0,2026.7001,2028.9911,2020.7354,2024.0634,2000.0
2020-11-10 12:45:00,2049.15,2054.38,2048.68,2054.37,2600.0,2023.5795,2028.7442,2023.1154,2028.7344,2600.0
2020-11-10 12:50:00,2053.56,2053.57,2048.89,2051.73,1000.0,2027.9345,2027.9443,2023.3227,2026.1273,1000.0
2020-11-10 12:55:00,2051.82,2053.8,2049.95,2050.01,3400.0,2026.2162,2028.1715,2024.3695,2024.4288,3400.0
2020-11-10 13:00:00,2050.17,2053.07,2044.56,2044.57,900.0,2024.5868,2027.4506,2019.0468,2019.0567,900.0
2020-11-10 13:05:00,2044.87,2048.18,2043.0,2044.02,2000.0,2019.3529,2022.6216,2017.5062,2018.5135,2000.0
2020-11-10 13:10:00,2044.59,2044.59,2022.8,2027.57,2900.0,2019.0764,2019.0764,1997.5583,2002.2688,2900.0
2020-11-10 13:15:00,2030.19,2030.2,2022.8,2025.73,2160.0,2004.8561,2004.866,1997.5583,2000.4518,2160.0
2020-11-10 13:20:00,2024.72,2024.72,2000.99,2006.22,4455.0,1999.4544,1999.4544,1976.0205,1981.1852,4455.0
2020-11-10 13:25:00,2003.19,2006.24,1998.0,2004.47,3254.0,1978.193,1981.205,1973.0678,1979.457,3254.0
2020-11-10 13:30:00,2001.0,2003.21,1997.63,1999.95,3660.0,1976.0303,1978.2128,1972.7024,1974.9935,3660.0
2020-11-10 13:35:00,1998.1,2014.98,1998.1,2013.75,2200.0,1973.1665,1989.8359,1973.1665,1988.6212,2200.0
2020-11-10 13:40:00,2016.51,2018.64,2009.25,2009.25,1000.0,1991.3468,1993.4502,1984.1774,1984.1774,1000.0
2020-11-10 13:45:00,2012.54,2016.46,2009.51,2015.09,2000.0,1987.4263,1991.2974,1984.4342,1989.9445,2000.0
2020-11-10 13:50:00,2015.38,2025.5,2015.38,2021.85,928.0,1990.2309,2000.2246,1990.2309,1996.6202,928.0
2020-11-10 13:55:00,2019.48,2024.57,2019.48,2023.78,952.0,1994.2797,1999.3062,1994.2797,1998.5261,952.0
2020-11-10 14:00:00,2021.39,2022.32,2011.19,2011.19,2268.0,1996.1659,1997.0843,1986.0932,1986.0932,2268.0
2020-11-10 14:05:00,2010.48,2015.32,2006.65,2012.46,3215.0,1985.3921,1990.1717,1981.6098,1987.3473,3215.0
2020-11-10 14:10:00,2011.37,2011.37,2004.26,2007.0,1483.0,1986.2709,1986.2709,1979.2497,1981.9555,1483.0
2020-11-10 14:15:00,2003.66,2003.66,1992.88,1993.3,1595.0,1978.6572,1978.6572,1968.0117,1968.4264,1595.0
2020-11-10 14:20:00,1994.75,1998.63,1993.16,1997.57,2457.0,1969.8583,1973.6899,1968.2882,1972.6431,2457.0
2020-11-10 14:25:00,2002.62,2002.62,1994.26,1998.26,1300.0,1977.6301,1977.6301,1969.3745,1973.3245,1300.0
2020-11-10 14:30:00,1999.93,2002.04,1998.98,1998.99,800.0,1974.9737,1977.0574,1974.0356,1974.0454,800.0
2020-11-10 14:35:00,2002.27,2002.43,2002.26,2002.43,200.0,1977.2845,1977.4425,1977.2746,1977.4425,200.0
2020-11-10 14:40:00,2002.48,2009.58,2000.65,2001.1,2200.0,1977.4919,1984.5033,1975.6847,1976.1291,2200.0
2020-11-10 14:45:00,2000.0,2006.74,1992.55,1992.55,1900.0,1975.0428,1981.6987,1967.6858,1967.6858,1900.0
2020-11-10 14:50:00,1995.36,1999.59,1995.36,1997.7,1100.0,1970.4607,1974.6379,1970.4607,1972.7715,1100.0
2020-11-10 14:55:00,1998.23,1998.39,1995.74,1997.67,1568.0,1973.2949,1973.4529,1970.836,1972.7419,1568.0
2020-11-10 15:00:00,1994.9,1999.51,1993.86,1993.86,1900.0,1970.0065,1974.5589,1968.9794,1968.9794,1900.0
2020-11-10 15:05:00,1994.13,1994.79,1990.65,1991.77,1587.0,1969.2461,1969.8978,1965.8095,1966.9155,1587.0
2020-11-10 15:10:00,1993.36,1997.44,1990.89,1993.89,2129.0,1968.4857,1972.5148,1966.0465,1969.0091,2129.0
2020-11-10 15:15:00,1992.36,1999.79,1989.61,1998.21,3471.0,1967.4982,1974.8354,1964.7825,1973.2752,3471.0
2020-11-10 15:20:00,1999.82,2003.01,1997.93,1998.23,4229.0,1974.8651,1978.0153,1972.9987,1973.2949,4229.0
2020-11-10 15:25:00,1997.06,2002.63,1996.93,2002.31,2630.0,1972.1395,1977.64,1972.0111,1977.324,2630.0
2020-11-10 15:30:00,2002.35,2002.87,2001.35,2002.36,1400.0,1977.3635,1977.877,1976.376,1977.3734,1400.0
2020-11-10 15:35:00,2002.91,2002.91,1997.04,1998.07,2200.0,1977.9165,1977.9165,1972.1198,1973.1369,2200.0
2020-11-10 15:40:00,1999.8,2004.84,1996.27,2004.0,3100.0,1974.8453,1979.8224,1971.3594,1978.9929,3100.0
2020-11-10 15:45:00,2002.79,2007.04,2002.18,2007.04,5079.0,1977.798,1981.995,1977.1956,1981.995,5079.0
2020-11-10 15:50:00,2007.72,2008.46,1999.35,2005.98,5647.0,1982.6665,1983.3973,1974.4009,1980.9482,5647.0
2020-11-10 15:55:00,2005.55,2010.47,2004.41,2008.34,13610.0,1980.5236,1985.3822,1979.3978,1983.2788,13610.0
2020-11-11 09:30:00,1996.94,2008.0,1995.0,2004.15,6910.0,1972.021,1982.943,1970.1052,1979.141,6910.0
2020-11-11 09:35:00,1998.07,1999.1,1979.19,1983.18,3857.0,1973.1369,1974.1541,1954.4925,1958.4327,3857.0
2020-11-11 09:40:00,1980.72,1993.48,1980.14,1980.14,2407.0,1956.0034,1968.6042,1955.4307,1955.4307,2407.0
2020-11-11 09:45:00,1982.85,1987.41,1975.0,1975.64,3580.0,1958.1068,1962.6099,1950.3548,1950.9868,3580.0
2020-11-11 09:50:00,1984.07,1984.08,1978.23,1980.03,3300.0,1959.3116,1959.3215,1953.5445,1955.322,3300.0
2020-11-11 09:55:00,1980.0,1982.32,1970.0,1975.39,5034.0,1955.2924,1957.5834,1945.4172,1950.7399,5034.0
2020-11-11 10:00:00,1974.0,1975.81,1968.0,1971.06,2500.0,1949.3673,1951.1547,1943.4421,1946.464,2500.0
2020-11-11 10:05:00,1974.29,1980.62,1973.63,1978.1,2700.0,1949.6537,1955.9047,1949.0019,1953.4161,2700.0
2020-11-11 10:10:00,1980.56,1985.0,1978.75,1985.0,2000.0,1955.8454,1960.23,1954.058,1960.23,2000.0
2020-11-11 10:15:00,1983.41,1983.41,1976.37,1977.51,1300.0,1958.6598,1958.6598,1951.7077,1952.8335,1300.0
2020-11-11 10:20:00,1976.59,1977.9,1974.48,1977.19,950.0,1951.925,1953.2186,1949.8413,1952.5175,950.0
2020-11-11 10:25:00,1972.11,1973.76,1966.41,1973.76,2332.0,1947.5009,1949.1303,1941.872,1949.1303,2332.0
2020-11-11 10:30:00,1972.05,1974.38,1972.05,1974.38,950.0,1947.4416,1949.7425,1947.4416,1949.7425,950.0
2020-11-11 10:35:00,1973.88,1976.3,1973.84,1976.3,1200.0,1949.2488,1951.6386,1949.2093,1951.6386,1200.0
2020-11-11 10:40:00,1973.35,1973.71,1971.64,1972.31,1605.0,1948.7254,1949.0809,1947.0367,1947.6984,1605.0
2020-11-11 10:45:00,1973.77,1977.2,1973.65,1977.2,1150.0,1949.1401,1952.5273,1949.0216,1952.5273,1150.0
2020-11-11 10:50:00,1983.2,1988.08,1982.69,1988.07,1319.0,1958.4525,1963.2716,1957.9488,1963.2617,1319.0
2020-11-11 10:55:00,1989.59,1991.87,1989.17,1991.38,800.0,1964.7627,1967.0143,1964.348,1966.5304,800.0
2020-11-11 11:00:00,1988.22,1989.8,1982.13,1986.06,1823.0,1963.4098,1964.9701,1957.3958,1961.2768,1823.0
2020-11-11 11:05:00,1984.52,1989.96,1983.8,1985.37,1300.0,1959.756,1965.1281,1959.045,1960.5954,1300.0
2020-11-11 11:10:00,1989.96,1992.26,1989.47,1992.26,847.0,1965.1281,1967.3994,1964.6442,1967.3994,847.0
2020-11-11 11:15:00,1991.84,1994.68,1989.66,1991.09,1150.0,1966.9847,1969.7892,1964.8319,1966.244,1150.0
2020-11-11 11:20:00,1990.45,1990.47,1986.26,1989.09,2326.0,1965.612,1965.6317,1961.4743,1964.269,2326.0
2020-11-11 11:25:00,1991.13,1995.53,1991.13,1992.1,600.0,1966.2835,1970.6286,1966.2835,1967.2414,600.0
2020-11-11 11:30:00,1993.45,1993.87,1993.43,1993.76,500.0,1968.5746,1968.9893,1968.5548,1968.8807,500.0
2020-11-11 11:35:00,1994.5,1994.5,1990.36,1993.73,674.0,1969.6115,1969.6115,1965.5231,1968.8511,674.0
2020-11-11 11:40:00,1998.51,1998.51,1995.87,1996.1,1903.0,1973.5714,1973.5714,1970.9644,1971.1915,1903.0
2020-11-11 11:45:00,1996.06,1996.07,1988.99,1989.0,1700.0,1971.152,1971.1619,1964.1702,1964.1801,1700.0
2020-11-11 11:50:00,1988.82,1990.91,1988.81,1990.9,200.0,1964.0023,1966.0663,1963.9925,1966.0564,200.0
2020-11-11 11:55:00,1990.9,1990.9,1988.02,1990.0,400.0,1966.0564,1966.0564,1963.2123,1965.1676,400.0
2020-11-11 12:00:00,1989.27,1989.61,1986.77,1988.91,1000.0,1964.4467,1964.7825,1961.9779,1964.0912,1000.0
2020-11-11 12:05:00,1990.45,1990.88,1986.45,1987.01,860.0,1965.612,1966.0366,1961.6619,1962.2149,860.0
2020-11-11 12:10:00,1987.21,1987.21,1984.4,1984.76,700.0,1962.4124,1962.4124,1959.6375,1959.993,700.0
2020-11-11 12:15:00,1984.77,1987.33,1984.77,1985.0,1700.0,1960.0029,1962.5309,1960.0029,1960.23,1700.0
2020-11-11 12:20:00,1982.95,1983.79,1982.94,1983.77,300.0,1958.2056,1959.0351,1958.1957,1959.0154,300.0
2020-11-11 12:25:00,1983.96,1984.94,1983.96,1984.56,400.0,1959.203,1960.1708,1959.203,1959.7955,400.0
2020-11-11 12:30:00,1985.95,1986.97,1985.1,1985.18,713.0,1961.1682,1962.1754,1960.3288,1960.4078,713.0
2020-11-11 12:35:00,1985.71,1986.26,1985.53,1986.26,780.0,1960.9311,1961.4743,1960.7534,1961.4743,780.0
2020-11-11 12:40:00,1984.97,1984.97,1982.06,1982.06,420.0,1960.2004,1960.2004,1957.3267,1957.3267,420.0
2020-11-11 12:45:00,1982.06,1982.06,1982.06,1982.06,0.0,1957.3267,1957.3267,1957.3267,1957.3267,0.0
2020-11-11 12:50:00,1983.71,1985.11,1983.71,1984.9,400.0,1958.9561,1960.3386,1958.9561,1960.1313,400.0
2020-11-11 12:55:00,1984.9,1984.9,1984.9,1984.9,0.0,1960.1313,1960.1313,1960.1313,1960.1313,0.0
2020-11-11 13:00:00,1980.05,1980.87,1977.96,1980.83,800.0,1955.3418,1956.1515,1953.2779,1956.112,800.0
2020-11-11 13:05:00,1980.83,1980.83,1980.83,1980.83,0.0,1956.112,1956.112,1956.112,1956.112,0.0
2020-11-11 13:10:00,1979.5,1979.5,1978.17,1978.18,400.0,1954.7986,1954.7986,1953.4852,1953.4951,400.0
2020-11-11 13:15:00,1975.7,1975.7,1970.05,1972.24,800.0,1951.0461,1951.0461,1945.4666,1947.6292,800.0
2020-11-11 13:20:00,1974.89,1974.89,1973.58,1973.59,200.0,1950.2462,1950.2462,1948.9525,1948.9624,200.0
2020-11-11 13:25:00,1973.52,1973.52,1971.27,1973.34,1163.0,1948.8933,1948.8933,1946.6713,1948.7155,1163.0
2020-11-11 13:30:00,1973.61,1976.52,1973.21,1973.21,1400.0,1948.9821,1951.8558,1948.5871,1948.5871,1400.0
2020-11-11 13:35:00,1975.68,1982.0,1975.68,1981.3,800.0,1951.0263,1957.2674,1951.0263,1956.5762,800.0
2020-11-11 13:40:00,1979.35,1980.74,1979.35,1980.74,200.0,1954.6505,1956.0232,1954.6505,1956.0232,200.0
2020-11-11 13:45:00,1979.49,1980.09,1978.94,1979.94,3700.0,1954.7888,1955.3813,1954.2456,1955.2331,3700.0
2020-11-11 13:50:00,1980.79,1983.44,1980.09,1982.48,1425.0,1956.0725,1958.6895,1955.3813,1957.7415,1425.0
2020-11-11 13:55:00,1982.71,1982.71,1978.71,1978.72,1300.0,1957.9686,1957.9686,1954.0185,1954.0284,1300.0
2020-11-11 14:00:00,1980.79,1980.79,1980.78,1980.79,1900.0,1956.0725,1956.0725,1956.0627,1956.0725,1900.0
2020-11-11 14:05:00,1981.73,1981.73,1977.25,1977.28,2130.0,1957.0008,1957.0008,1952.5767,1952.6063,2130.0
2020-11-11 14:10:00,1975.21,1977.24,1975.2,1977.24,2800.0,1950.5622,1952.5668,1950.5523,1952.5668,2800.0
2020-11-11 14:15:00,1975.0,1976.49,1971.77,1971.77,2101.0,1950.3548,1951.8262,1947.1651,1947.1651,2101.0
2020-11-11 14:20:00,1971.2,1971.58,1968.95,1968.95,800.0,1946.6022,1946.9775,1944.3803,1944.3803,800.0
2020-11-11 14:25:00,1967.1,1967.1,1964.1,1965.31,800.0,1942.5534,1942.5534,1939.5908,1940.7857,800.0
2020-11-11 14:30:00,1964.29,1965.61,1961.27,1963.13,1200.0,1939.7784,1941.082,1936.7961,1938.6329,1200.0
2020-11-11 14:35:00,1962.12,1964.53,1962.11,1964.53,1000.0,1937.6355,1940.0154,1937.6256,1940.0154,1000.0
2020-11-11 14:40:00,1960.37,1963.88,1955.7,1963.88,12334.0,1935.9074,1939.3736,1931.2956,1939.3736,12334.0
2020-11-11 14:45:00,1963.59,1963.95,1957.62,1957.62,900.0,1939.0872,1939.4427,1933.1917,1933.1917,900.0
2020-11-11 14:50:00,1960.16,1962.19,1959.33,1960.4,1200.0,1935.7,1937.7046,1934.8803,1935.937,1200.0
2020-11-11 14:55:00,1961.26,1962.88,1959.76,1962.3,700.0,1936.7862,1938.386,1935.305,1937.8133,700.0
2020-11-11 15:00:00,1962.85,1964.34,1961.51,1964.34,800.0,1938.3564,1939.8278,1937.0331,1939.8278,800.0
2020-11-11 15:05:00,1962.29,1966.77,1961.36,1964.09,1201.0,1937.8034,1942.2275,1936.885,1939.5809,1201.0
2020-11-11 15:10:00,1964.09,1964.09,1964.09,1964.09,0.0,1939.5809,1939.5809,1939.5809,1939.5809,0.0
2020-11-11 15:15:00,1962.39,1963.52,1962.31,1963.52,600.0,1937.9021,1939.018,1937.8231,1939.018,600.0
2020-11-11 15:20:00,1963.52,1963.52,1958.96,1962.44,2003.0,1939.018,1939.018,1934.5149,1937.9515,2003.0
2020-11-11 15:25:00,1961.85,1966.34,1960.36,1966.27,2200.0,1937.3689,1941.8029,1935.8975,1941.7337,2200.0
2020-11-11 15:30:00,1966.38,1970.72,1966.38,1970.7,1616.0,1941.8424,1946.1282,1941.8424,1946.1084,1616.0
2020-11-11 15:35:00,1970.49,1978.99,1970.49,1978.99,2740.0,1945.9011,1954.295,1945.9011,1954.295,2740.0
2020-11-11 15:40:00,1978.54,1983.2,1976.71,1978.8,3780.0,1953.8506,1958.4525,1952.0435,1954.1074,3780.0
2020-11-11 15:45:00,1979.24,1996.98,1979.24,1995.0,10945.0,1954.5419,1972.0605,1954.5419,1970.1052,10945.0
2020-11-11 15:50:00,1996.2,2000.57,1991.0,1998.86,12460.0,1971.2902,1975.6057,1966.1551,1973.9171,12460.0
2020-11-11 15:55:00,1997.42,2001.67,1995.76,1998.31,7240.0,1972.495,1976.692,1970.8557,1973.3739,7240.0
2020-11-12 09:30:00,1975.0,1990.0,1975.0,1982.76,10986.0,1950.3548,1965.1676,1950.3548,1958.018,10986.0
2020-11-12 09:35:00,1982.26,1987.45,1980.01,1982.74,18120.0,1957.5242,1962.6494,1955.3023,1957.9982,18120.0
2020-11-12 09:40:00,1981.21,1981.21,1963.0,1967.84,5506.0,1956.4873,1956.4873,1938.5045,1943.2841,5506.0
2020-11-12 09:45:00,1967.8,1967.8,1955.0,1955.29,3000.0,1943.2446,1943.2446,1930.6044,1930.8907,3000.0
2020-11-12 09:50:00,1957.44,1966.53,1955.23,1963.61,2100.0,1933.0139,1941.9905,1930.8315,1939.1069,2100.0
2020-11-12 09:55:00,1959.16,1959.16,1955.25,1955.25,400.0,1934.7125,1934.7125,1930.8512,1930.8512,400.0
2020-11-12 10:00:00,1957.45,1961.77,1953.46,1957.71,7536.0,1933.0238,1937.2899,1929.0836,1933.2805,7536.0
2020-11-12 10:05:00,1960.59,1967.47,1959.71,1965.62,2100.0,1936.1246,1942.9188,1935.2556,1941.0918,2100.0
2020-11-12 10:10:00,1969.4,1971.41,1966.9,1967.69,1415.0,1944.8247,1946.8096,1942.3559,1943.136,1415.0
2020-11-12 10:15:00,1967.72,1969.67,1966.02,1968.13,1638.0,1943.1656,1945.0913,1941.4868,1943.5705,1638.0
2020-11-12 10:20:00,1969.39,1969.53,1961.48,1961.49,4426.0,1944.8148,1944.953,1937.0035,1937.0134,4426.0
2020-11-12 10:25:00,1961.79,1964.61,1959.39,1964.1,5893.0,1937.3096,1940.0944,1934.9396,1939.5908,5893.0
2020-11-12 10:30:00,1963.91,1965.35,1962.17,1965.34,1800.0,1939.4032,1940.8252,1937.6849,1940.8153,1800.0
2020-11-12 10:35:00,1965.71,1971.73,1965.71,1971.73,2360.0,1941.1807,1947.1256,1941.1807,1947.1256,2360.0
2020-11-12 10:40:00,1973.05,1976.32,1972.56,1973.97,2300.0,1948.4291,1951.6583,1947.9452,1949.3376,2300.0
2020-11-12 10:45:00,1974.0,1974.0,1969.93,1969.93,600.0,1949.3673,1949.3673,1945.3481,1945.3481,600.0
2020-11-12 10:50:00,1969.99,1977.23,1969.98,1974.5,2750.0,1945.4073,1952.557,1945.3974,1949.861,2750.0
2020-11-12 10:55:00,1977.22,1978.38,1974.24,1974.24,1600.0,1952.5471,1953.6926,1949.6043,1949.6043,1600.0
2020-11-12 11:00:00,1975.02,1975.02,1971.72,1971.72,1262.0,1950.3745,1950.3745,1947.1157,1947.1157,1262.0
2020-11-12 11:05:00,1973.42,1976.68,1971.38,1976.16,2632.0,1948.7945,1952.0138,1946.78,1951.5003,2632.0
2020-11-12 11:10:00,1975.35,1975.35,1971.38,1972.7,3400.0,1950.7004,1950.7004,1946.78,1948.0835,3400.0
2020-11-12 11:15:00,1972.7,1977.76,1972.7,1975.9,2934.0,1948.0835,1953.0804,1948.0835,1951.2436,2934.0
2020-11-12 11:20:00,1976.24,1981.03,1976.24,1981.03,1885.0,1951.5793,1956.3095,1951.5793,1956.3095,1885.0
2020-11-12 11:25:00,1977.94,1979.69,1974.59,1979.69,2300.0,1953.2581,1954.9863,1949.9499,1954.9863,2300.0
2020-11-12 11:30:00,1980.4,1984.58,1980.4,1983.94,1200.0,1955.6874,1959.8152,1955.6874,1959.1832,1200.0
2020-11-12 11:35:00,1985.79,1986.41,1984.67,1986.41,500.0,1961.0101,1961.6224,1959.9041,1961.6224,500.0
2020-11-12 11:40:00,1982.04,1982.04,1982.04,1982.04,200.0,1957.3069,1957.3069,1957.3069,1957.3069,200.0
2020-11-12 11:45:00,1982.49,1982.49,1982.2,1982.2,400.0,1957.7513,1957.7513,1957.4649,1957.4649,400.0
2020-11-12 11:50:00,1979.57,1983.34,1979.39,1982.49,900.0,1954.8678,1958.5907,1954.69,1957.7513,900.0
2020-11-12 11:55:00,1977.93,1981.66,1977.92,1980.39,900.0,1953.2482,1956.9317,1953.2384,1955.6775,900.0
2020-11-12 12:00:00,1983.15,1983.45,1980.65,1982.36,584.0,1958.4031,1958.6993,1955.9343,1957.6229,584.0
2020-11-12 12:05:00,1981.15,1982.24,1981.14,1982.24,200.0,1956.428,1957.5044,1956.4182,1957.5044,200.0
2020-11-12 12:10:00,1982.5,1982.5,1981.63,1982.02,300.0,1957.7612,1957.7612,1956.9021,1957.2872,300.0
2020-11-12 12:15:00,1981.37,1981.37,1978.57,1978.58,400.0,1956.6453,1956.6453,1953.8802,1953.8901,400.0
2020-11-12 12:20:00,1979.4,1979.4,1979.39,1979.4,415.0,1954.6999,1954.6999,1954.69,1954.6999,415.0
2020-11-12 12:25:00,1977.23,1977.23,1969.17,1971.59,700.0,1952.557,1952.557,1944.5975,1946.9873,700.0
2020-11-12 12:30:00,1973.04,1973.85,1972.55,1972.71,2600.0,1948.4192,1949.2191,1947.9354,1948.0934,2600.0
2020-11-12 12:35:00,1971.97,1974.77,1971.68,1973.99,1200.0,1947.3626,1950.1277,1947.0762,1949.3574,1200.0
2020-11-12 12:40:00,1970.54,1971.07,1970.54,1970.99,500.0,1945.9504,1946.4738,1945.9504,1946.3948,500.0
2020-11-12 12:45:00,1971.96,1977.14,1970.07,1974.34,4956.0,1947.3527,1952.4681,1945.4863,1949.703,4956.0
2020-11-12 12:50:00,1968.51,1973.74,1968.51,1973.06,1600.0,1943.9458,1949.1105,1943.9458,1948.439,1600.0
2020-11-12 12:55:00,1973.76,1974.04,1973.74,1974.04,700.0,1949.1303,1949.4068,1949.1105,1949.4068,700.0
2020-11-12 13:00:00,1974.88,1975.62,1974.51,1974.51,700.0,1950.2363,1950.9671,1949.8709,1949.8709,700.0
2020-11-12 13:05:00,1975.21,1975.21,1972.12,1973.06,1600.0,1950.5622,1950.5622,1947.5107,1948.439,1600.0
2020-11-12 13:10:00,1972.89,1977.75,1971.66,1977.75,1700.0,1948.2711,1953.0705,1947.0565,1953.0705,1700.0
2020-11-12 13:15:00,1978.16,1978.16,1974.4,1976.47,3500.0,1953.4754,1953.4754,1949.7623,1951.8064,3500.0
2020-11-12 13:20:00,1975.19,1978.57,1971.83,1971.83,800.0,1950.5424,1953.8802,1947.2243,1947.2243,800.0
2020-11-12 13:25:00,1972.67,1974.05,1971.19,1972.31,700.0,1948.0539,1949.4166,1946.5923,1947.6984,700.0
2020-11-12 13:30:00,1970.51,1972.03,1970.0,1972.03,600.0,1945.9208,1947.4219,1945.4172,1947.4219,600.0
2020-11-12 13:35:00,1972.68,1973.96,1972.67,1973.95,500.0,1948.0637,1949.3278,1948.0539,1949.3179,500.0
2020-11-12 13:40:00,1975.43,1975.68,1970.88,1970.88,900.0,1950.7794,1951.0263,1946.2862,1946.2862,900.0
2020-11-12 13:45:00,1972.37,1972.62,1971.35,1971.36,600.0,1947.7576,1948.0045,1946.7503,1946.7602,600.0
2020-11-12 13:50:00,1968.84,1977.75,1968.84,1977.75,1000.0,1944.2717,1953.0705,1944.2717,1953.0705,1000.0
2020-11-12 13:55:00,1978.0,1979.75,1977.62,1977.69,550.0,1953.3174,1955.0455,1952.9421,1953.0112,550.0
2020-11-12 14:00:00,1978.19,1980.23,1978.17,1980.23,500.0,1953.505,1955.5195,1953.4852,1955.5195,500.0
2020-11-12 14:05:00,1978.4,1978.4,1977.25,1977.25,200.0,1953.7124,1953.7124,1952.5767,1952.5767,200.0
2020-11-12 14:10:00,1972.55,1972.55,1972.54,1972.55,100.0,1947.9354,1947.9354,1947.9255,1947.9354,100.0
2020-11-12 14:15:00,1969.37,1971.35,1968.09,1969.47,2012.0,1944.795,1946.7503,1943.531,1944.8938,2012.0
2020-11-12 14:20:00,1967.34,1968.37,1962.29,1962.29,1500.0,1942.7904,1943.8075,1937.8034,1937.8034,1500.0
2020-11-12 14:25:00,1965.38,1965.94,1965.37,1965.94,400.0,1940.8548,1941.4078,1940.845,1941.4078,400.0
2020-11-12 14:30:00,1965.09,1970.54,1963.18,1965.71,1565.0,1940.5685,1945.9504,1938.6823,1941.1807,1565.0
2020-11-12 14:35:00,1967.13,1967.13,1965.52,1965.52,400.0,1942.583,1942.583,1940.9931,1940.9931,400.0
2020-11-12 14:40:00,1963.78,1963.78,1960.0,1961.19,1001.0,1939.2748,1939.2748,1935.542,1936.7171,1001.0
2020-11-12 14:45:00,1962.53,1962.53,1958.1,1958.76,1804.0,1938.0404,1938.0404,1933.6657,1934.3174,1804.0
2020-11-12 14:50:00,1958.51,1961.62,1953.14,1961.61,4665.0,1934.0706,1937.1418,1928.7676,1937.1319,4665.0
2020-11-12 14:55:00,1961.99,1962.85,1960.0,1960.0,3659.0,1937.5071,1938.3564,1935.542,1935.542,3659.0
2020-11-12 15:00:00,1960.0,1963.24,1960.0,1962.16,4201.0,1935.542,1938.7415,1935.542,1937.675,4201.0
2020-11-12 15:05:00,1961.81,1961.93,1960.28,1961.25,500.0,1937.3294,1937.4479,1935.8185,1936.7764,500.0
2020-11-12 15:10:00,1962.94,1963.01,1960.0,1961.84,1550.0,1938.4453,1938.5144,1935.542,1937.359,1550.0
2020-11-12 15:15:00,1961.17,1966.01,1961.03,1965.21,800.0,1936.6974,1941.477,1936.5591,1940.687,800.0
2020-11-12 15:20:00,1963.98,1963.98,1963.65,1963.8,500.0,1939.4723,1939.4723,1939.1464,1939.2946,500.0
2020-11-12 15:25:00,1961.63,1961.63,1960.0,1961.13,1365.0,1937.1516,1937.1516,1935.542,1936.6579,1365.0
2020-11-12 15:30:00,1960.29,1962.65,1959.87,1961.79,1383.0,1935.8284,1938.1589,1935.4136,1937.3096,1383.0
2020-11-12 15:35:00,1962.66,1962.67,1958.27,1958.28,1000.0,1938.1688,1938.1787,1933.8336,1933.8434,1000.0
2020-11-12 15:40:00,1961.78,1962.91,1960.0,1960.29,1500.0,1937.2998,1938.4157,1935.542,1935.8284,1500.0
2020-11-12 15:45:00,1961.07,1963.74,1959.04,1962.73,3702.0,1936.5986,1939.2353,1934.5939,1938.2379,3702.0
2020-11-12 15:50:00,1964.02,1968.53,1962.71,1964.08,4400.0,1939.5118,1943.9655,1938.2182,1939.5711,4400.0
2020-11-12 15:55:00,1964.76,1965.41,1961.83,1964.11,4171.0,1940.2426,1940.8845,1937.3491,1939.6007,4171.0
2020-11-13 09:30:00,1970.0,1986.0,1970.0,1976.43,7417.0,1945.4172,1961.2175,1945.4172,1951.7669,7417.0
2020-11-13 09:35:00,1977.0,1985.57,1973.68,1983.44,2967.0,1952.3298,1960.7929,1949.0513,1958.6895,2967.0
2020-11-13 09:40:00,1981.31,1981.31,1973.26,1974.91,4200.0,1956.5861,1956.5861,1948.6365,1950.2659,4200.0
2020-11-13 09:45:00,1976.82,1976.82,1973.72,1975.36,500.0,1952.1521,1952.1521,1949.0908,1950.7103,500.0
2020-11-13 09:50:00,1977.54,1981.93,1976.59,1981.84,1511.0,1952.8631,1957.1983,1951.925,1957.1094,1511.0
2020-11-13 09:55:00,1986.45,1997.55,1986.44,1996.8,2718.0,1961.6619,1972.6234,1961.652,1971.8828,2718.0
2020-11-13 10:00:00,1995.65,1995.65,1986.0,1993.83,1900.0,1970.7471,1970.7471,1961.2175,1968.9498,1900.0
2020-11-13 10:05:00,1993.84,1995.05,1991.05,1992.46,1300.0,1968.9597,1970.1546,1966.2045,1967.5969,1300.0
2020-11-13 10:10:00,1992.84,2003.1,1992.83,1999.84,1938.0,1967.9722,1978.1041,1967.9623,1974.8848,1938.0
2020-11-13 10:15:00,2000.41,2000.41,1995.08,1995.09,900.0,1975.4477,1975.4477,1970.1842,1970.1941,900.0
2020-11-13 10:20:00,1997.26,1998.9,1997.26,1998.61,400.0,1972.337,1973.9566,1972.337,1973.6702,400.0
2020-11-13 10:25:00,1998.89,2002.77,1998.66,2001.32,500.0,1973.9467,1977.7783,1973.7195,1976.3464,500.0
2020-11-13 10:30:00,2002.0,2002.0,2001.51,2001.52,574.0,1977.0179,1977.0179,1976.534,1976.5439,574.0
2020-11-13 10:35:00,2002.73,2009.01,2002.73,2003.25,2800.0,1977.7388,1983.9404,1977.7388,1978.2523,2800.0
2020-11-13 10:40:00,2003.35,2003.35,2002.0,2002.0,322.0,1978.351,1978.351,1977.0179,1977.0179,322.0
2020-11-13 10:45:00,2001.81,2001.98,1998.21,2001.98,2100.0,1976.8302,1976.9981,1973.2752,1976.9981,2100.0
2020-11-13 10:50:00,2006.67,2009.99,2005.04,2005.04,1260.0,1981.6296,1984.9082,1980.0199,1980.0199,1260.0
2020-11-13 10:55:00,2004.55,2004.55,1999.75,1999.86,500.0,1979.536,1979.536,1974.7959,1974.9046,500.0
2020-11-13 11:00:00,2003.78,2007.84,2001.35,2004.53,1896.0,1978.7757,1982.785,1976.376,1979.5163,1896.0
2020-11-13 11:05:00,2005.63,2008.83,2005.63,2008.83,409.0,1980.6026,1983.7626,1980.6026,1983.7626,409.0
2020-11-13 11:10:00,2009.83,2009.89,2007.78,2007.79,500.0,1984.7502,1984.8094,1982.7257,1982.7356,500.0
2020-11-13 11:15:00,2011.9,2012.59,2006.47,2008.95,2320.0,1986.7943,1987.4757,1981.4321,1983.8811,2320.0
2020-11-13 11:20:00,2011.37,2012.0,2009.96,2010.99,2600.0,1986.2709,1986.8931,1984.8785,1985.8957,2600.0
2020-11-13 11:25:00,2010.97,2015.01,2010.69,2013.26,1400.0,1985.8759,1989.8655,1985.5994,1988.1374,1400.0
2020-11-13 11:30:00,2011.59,2012.19,2010.02,2011.69,800.0,1986.4882,1987.0807,1984.9378,1986.587,800.0
2020-11-13 11:35:00,2011.92,2011.92,2006.09,2009.47,1100.0,1986.8141,1986.8141,1981.0568,1984.3947,1100.0
2020-11-13 11:40:00,2009.84,2011.8,2009.29,2009.3,700.0,1984.76,1986.6956,1984.2169,1984.2268,700.0
2020-11-13 11:45:00,2007.95,2008.55,2006.68,2008.4,1000.0,1982.8936,1983.4861,1981.6395,1983.338,1000.0
2020-11-13 11:50:00,2010.2,2016.3,2008.3,2015.67,1500.0,1985.1155,1991.1394,1983.2393,1990.5173,1500.0
2020-11-13 11:55:00,2016.33,2023.06,2014.91,2020.49,4582.0,1991.1691,1997.8151,1989.7668,1995.2771,4582.0
2020-11-13 12:00:00,2022.18,2035.08,2022.17,2030.99,4037.0,1996.9461,2009.6851,1996.9362,2005.6461,4037.0
2020-11-13 12:05:00,2030.09,2030.09,2028.49,2029.82,712.0,2004.7573,2004.7573,2003.1773,2004.4907,712.0
2020-11-13 12:10:00,2029.8,2029.8,2028.99,2029.61,500.0,2004.471,2004.471,2003.6711,2004.2833,500.0
2020-11-13 12:15:00,2030.81,2036.01,2030.35,2033.86,2901.0,2005.4684,2010.6035,2005.0141,2008.4803,2901.0
2020-11-13 12:20:00,2034.35,2040.0,2034.35,2037.85,3100.0,2008.9642,2014.5437,2008.9642,2012.4205,3100.0
2020-11-13 12:25:00,2037.55,2038.07,2035.39,2037.4,1950.0,2012.1243,2012.6378,2009.9912,2011.9761,1950.0
2020-11-13 12:30:00,2035.48,2035.66,2035.47,2035.66,305.0,2010.0801,2010.2578,2010.0702,2010.2578,305.0
2020-11-13 12:35:00,2037.5,2040.0,2037.47,2039.07,1429.0,2012.0749,2014.5437,2012.0453,2013.6253,1429.0
2020-11-13 12:40:00,2036.6,2036.61,2036.6,2036.6,100.0,2011.1861,2011.196,2011.1861,2011.1861,100.0
2020-11-13 12:45:00,2037.28,2040.0,2036.18,2040.0,2385.0,2011.8576,2014.5437,2010.7714,2014.5437,2385.0
2020-11-13 12:50:00,2040.86,2042.73,2038.95,2039.91,3814.0,2015.393,2017.2396,2013.5068,2014.4548,3814.0
2020-11-13 12:55:00,2040.51,2042.73,2039.64,2040.61,3776.0,2015.0473,2017.2396,2014.1882,2015.1461,3776.0
2020-11-13 13:00:00,2039.5,2040.39,2036.65,2037.5,3649.0,2014.0499,2014.9288,2011.2355,2012.0749,3649.0
2020-11-13 13:05:00,2038.6,2039.98,2038.31,2039.53,1800.0,2013.1612,2014.5239,2012.8748,2014.0795,1800.0
2020-11-13 13:10:00,2036.96,2040.01,2036.96,2038.7,1700.0,2011.5416,2014.5536,2011.5416,2013.2599,1700.0
2020-11-13 13:15:00,2039.26,2040.0,2038.73,2039.95,2047.0,2013.8129,2014.5437,2013.2895,2014.4943,2047.0
2020-11-13 13:20:00,2040.0,2044.0,2038.73,2042.85,1824.0,2014.5437,2018.4938,2013.2895,2017.3581,1824.0
2020-11-13 13:25:00,2042.67,2047.59,2042.65,2046.46,2688.0,2017.1804,2022.039,2017.1606,2020.9231,2688.0
2020-11-13 13:30:00,2046.42,2048.1,2046.42,2047.58,1080.0,2020.8836,2022.5426,2020.8836,2022.0291,1080.0
2020-11-13 13:35:00,2048.1,2048.79,2045.46,2047.31,1587.0,2022.5426,2023.224,2019.9356,2021.7625,1587.0
2020-11-13 13:40:00,2048.35,2048.5,2045.12,2046.9,5044.0,2022.7895,2022.9376,2019.5998,2021.3576,5044.0
2020-11-13 13:45:00,2046.5,2049.0,2046.5,2048.61,1298.0,2020.9626,2023.4314,2020.9626,2023.0462,1298.0
2020-11-13 13:50:00,2049.95,2051.84,2049.0,2051.51,2627.0,2024.3695,2026.2359,2023.4314,2025.9101,2627.0
2020-11-13 13:55:00,2051.85,2054.02,2050.22,2050.89,5523.0,2026.2458,2028.3887,2024.6362,2025.2978,5523.0
2020-11-13 14:00:00,2051.09,2053.98,2050.91,2053.79,1300.0,2025.4953,2028.3492,2025.3175,2028.1616,1300.0
2020-11-13 14:05:00,2054.0,2054.98,2052.45,2052.45,1297.0,2028.369,2029.3368,2026.8383,2026.8383,1297.0
2020-11-13 14:10:00,2052.92,2054.54,2052.36,2053.82,1100.0,2027.3025,2028.9022,2026.7494,2028.1912,1100.0
2020-11-13 14:15:00,2053.7,2056.33,2052.25,2052.25,3374.0,2028.0727,2030.6699,2026.6408,2026.6408,3374.0
2020-11-13 14:20:00,2055.0,2056.46,2054.39,2055.76,1858.0,2029.3565,2030.7983,2028.7541,2030.107,1858.0
2020-11-13 14:25:00,2055.32,2058.04,2055.32,2056.0,1706.0,2029.6725,2032.3586,2029.6725,2030.344,1706.0
2020-11-13 14:30:00,2056.99,2058.1,2055.26,2055.6,1459.0,2031.3217,2032.4178,2029.6133,2029.949,1459.0
2020-11-13 14:35:00,2056.92,2064.15,2056.9,2063.0,2000.0,2031.2525,2038.3923,2031.2328,2037.2567,2000.0
2020-11-13 14:40:00,2061.58,2063.47,2060.0,2060.0,2029.0,2035.8544,2037.7208,2034.2941,2034.2941,2029.0
2020-11-13 14:45:00,2059.94,2062.0,2056.34,2057.0,3440.0,2034.2349,2036.2692,2030.6798,2031.3315,3440.0
2020-11-13 14:50:00,2058.52,2060.08,2056.85,2060.0,1300.0,2032.8326,2034.3731,2031.1834,2034.2941,1300.0
2020-11-13 14:55:00,2062.12,2063.92,2062.11,2063.92,966.0,2036.3877,2038.1652,2036.3778,2038.1652,966.0
2020-11-13 15:00:00,2064.26,2067.77,2064.26,2066.4,2276.0,2038.501,2041.9672,2038.501,2040.6142,2276.0
2020-11-13 15:05:00,2067.84,2068.05,2065.91,2067.04,2337.0,2042.0363,2042.2437,2040.1304,2041.2463,2337.0
2020-11-13 15:10:00,2067.02,2067.02,2060.81,2062.76,2549.0,2041.2265,2041.2265,2035.094,2037.0197,2549.0
2020-11-13 15:15:00,2064.69,2067.5,2064.32,2065.87,2818.0,2038.9256,2041.7005,2038.5602,2040.0909,2818.0
2020-11-13 15:20:00,2066.73,2068.61,2065.22,2065.75,1978.0,2040.9401,2042.7967,2039.449,2039.9724,1978.0
2020-11-13 15:25:00,2068.44,2069.9,2067.26,2067.26,4952.0,2042.6288,2044.0706,2041.4635,2041.4635,4952.0
2020-11-13 15:30:00,2066.41,2068.5,2064.34,2068.41,3001.0,2040.6241,2042.688,2038.58,2042.5992,3001.0
2020-11-13 15:35:00,2066.94,2068.07,2066.73,2067.38,800.0,2041.1475,2042.2634,2040.9401,2041.582,800.0
2020-11-13 15:40:00,2068.0,2068.0,2065.46,2066.28,1200.0,2042.1943,2042.1943,2039.686,2040.4957,1200.0
2020-11-13 15:45:00,2066.66,2067.75,2061.95,2061.95,1858.0,2040.871,2041.9474,2036.2198,2036.2198,1858.0
2020-11-13 15:50:00,2056.77,2058.9,2048.61,2048.94,8194.0,2031.1044,2033.2078,2023.0462,2023.3721,8194.0
2020-11-13 15:55:00,2049.99,2053.75,2047.3,2051.28,9125.0,2024.409,2028.1221,2021.7526,2025.6829,9125.0
2020-11-16 09:30:00,2117.87,2118.0,2100.0,2104.1,44831.0,2091.442,2091.5704,2073.795,2077.8438,44831.0
2020-11-16 09:35:00,2107.74,2110.0,2100.0,2103.0,8098.0,2081.4384,2083.6702,2073.795,2076.7575,8098.0
2020-11-16 09:40:00,2108.93,2111.89,2100.01,2106.42,9287.0,2082.6135,2085.5366,2073.8048,2080.1349,9287.0
2020-11-16 09:45:00,2106.23,2108.64,2095.03,2095.03,11844.0,2079.9472,2082.3272,2068.887,2068.887,11844.0
2020-11-16 09:50:00,2092.73,2095.43,2077.17,2077.75,6689.0,2066.6157,2069.282,2051.2499,2051.8226,6689.0
2020-11-16 09:55:00,2075.99,2076.76,2060.78,2071.94,10009.0,2050.0846,2050.845,2035.0644,2046.0851,10009.0
2020-11-16 10:00:00,2071.94,2072.93,2064.03,2064.03,7660.0,2046.0851,2047.0628,2038.2738,2038.2738,7660.0
2020-11-16 10:05:00,2067.66,2069.99,2063.02,2068.22,4344.0,2041.8585,2044.1595,2037.2764,2042.4115,4344.0
2020-11-16 10:10:00,2068.2,2096.84,2066.1,2096.84,5600.0,2042.3918,2070.6744,2040.318,2070.6744,5600.0
2020-11-16 10:15:00,2095.1,2099.99,2087.11,2093.04,8091.0,2068.9561,2073.7851,2061.0658,2066.9218,8091.0
2020-11-16 10:20:00,2090.32,2102.75,2089.74,2098.19,3200.0,2064.2358,2076.5107,2063.663,2072.0076,3200.0
2020-11-16 10:25:00,2099.67,2103.44,2094.7,2103.44,2300.0,2073.4691,2077.192,2068.5611,2077.192,2300.0
2020-11-16 10:30:00,2103.46,2105.61,2096.86,2097.87,4050.0,2077.2118,2079.335,2070.6942,2071.6915,4050.0
2020-11-16 10:35:00,2101.15,2103.74,2098.51,2100.41,2195.0,2074.9306,2077.4883,2072.3236,2074.1999,2195.0
2020-11-16 10:40:00,2099.86,2106.12,2099.31,2105.07,4303.0,2073.6567,2079.8386,2073.1136,2078.8017,4303.0
2020-11-16 10:45:00,2106.14,2113.15,2103.6,2105.47,6877.0,2079.8583,2086.7809,2077.35,2079.1967,6877.0
2020-11-16 10:50:00,2107.69,2108.6,2104.65,2107.75,2040.0,2081.389,2082.2877,2078.3869,2081.4483,2040.0
2020-11-16 10:55:00,2107.13,2108.86,2106.24,2107.11,2502.0,2080.836,2082.5444,2079.9571,2080.8162,2502.0
2020-11-16 11:00:00,2108.0,2108.86,2105.79,2108.81,2600.0,2081.6951,2082.5444,2079.5127,2082.495,2600.0
2020-11-16 11:05:00,2109.02,2109.83,2106.6,2108.66,1653.0,2082.7024,2083.5023,2080.3126,2082.3469,1653.0
2020-11-16 11:10:00,2109.82,2110.42,2108.32,2108.32,4411.0,2083.4924,2084.0849,2082.0111,2082.0111,4411.0
2020-11-16 11:15:00,2109.36,2110.08,2107.45,2110.07,3581.0,2083.0382,2083.7492,2081.152,2083.7393,3581.0
2020-11-16 11:20:00,2111.54,2117.48,2110.39,2117.48,13787.0,2085.191,2091.0568,2084.0553,2091.0568,13787.0
2020-11-16 11:25:00,2117.14,2118.38,2114.14,2117.07,4746.0,2090.7211,2091.9456,2087.7585,2090.652,4746.0
2020-11-16 11:30:00,2118.36,2118.85,2117.93,2118.32,800.0,2091.9259,2092.4097,2091.5012,2091.8864,800.0
2020-11-16 11:35:00,2117.37,2119.95,2115.78,2119.07,3930.0,2090.9482,2093.496,2089.3781,2092.627,3930.0
2020-11-16 11:40:00,2118.43,2121.95,2116.74,2120.55,5981.0,2091.995,2095.4711,2090.3261,2094.0885,5981.0
2020-11-16 11:45:00,2120.78,2121.99,2115.49,2117.18,2270.0,2094.3157,2095.5106,2089.0917,2090.7606,2270.0
2020-11-16 11:50:00,2114.66,2117.61,2113.26,2117.58,2442.0,2088.272,2091.1852,2086.8895,2091.1556,2442.0
2020-11-16 11:55:00,2117.31,2118.92,2113.41,2113.42,5351.0,2090.889,2092.4789,2087.0376,2087.0475,5351.0
2020-11-16 12:00:00,2112.83,2117.23,2111.18,2113.73,4600.0,2086.4649,2090.81,2084.8355,2087.3536,4600.0
2020-11-16 12:05:00,2114.06,2118.92,2114.06,2117.27,3000.0,2087.6795,2092.4789,2087.6795,2090.8495,3000.0
2020-11-16 12:10:00,2117.28,2117.29,2115.11,2116.68,6804.0,2090.8593,2090.8692,2088.7164,2090.2668,6804.0
2020-11-16 12:15:00,2117.45,2117.59,2114.27,2116.2,2060.0,2091.0272,2091.1655,2087.8869,2089.7928,2060.0
2020-11-16 12:20:00,2115.51,2115.58,2113.42,2113.42,3220.0,2089.1114,2089.1806,2087.0475,2087.0475,3220.0
2020-11-16 12:25:00,2114.88,2116.71,2112.86,2116.62,3200.0,2088.4893,2090.2965,2086.4945,2090.2076,3200.0
2020-11-16 12:30:00,2114.46,2117.42,2114.46,2116.05,700.0,2088.0745,2090.9976,2088.0745,2089.6447,700.0
2020-11-16 12:35:00,2116.74,2117.66,2114.36,2116.49,1701.0,2090.3261,2091.2346,2087.9758,2090.0792,1701.0
2020-11-16 12:40:00,2117.66,2117.66,2116.44,2116.44,600.0,2091.2346,2091.2346,2090.0298,2090.0298,600.0
2020-11-16 12:45:00,2116.4,2116.45,2115.01,2116.0,600.0,2089.9903,2090.0397,2088.6177,2089.5953,600.0
2020-11-16 12:50:00,2116.99,2117.1,2114.36,2115.31,1300.0,2090.573,2090.6816,2087.9758,2088.9139,1300.0
2020-11-16 12:55:00,2114.62,2115.21,2114.51,2115.09,900.0,2088.2325,2088.8152,2088.1239,2088.6967,900.0
2020-11-16 13:00:00,2117.03,2118.5,2116.83,2117.57,1344.0,2090.6125,2092.0641,2090.415,2091.1457,1344.0
2020-11-16 13:05:00,2117.6,2118.03,2115.0,2116.29,1568.0,2091.1753,2091.6,2088.6078,2089.8817,1568.0
2020-11-16 13:10:00,2117.07,2117.08,2115.54,2115.81,3150.0,2090.652,2090.6618,2089.1411,2089.4077,3150.0
2020-11-16 13:15:00,2116.05,2116.59,2114.82,2115.82,1800.0,2089.6447,2090.1779,2088.43,2089.4176,1800.0
2020-11-16 13:20:00,2115.63,2116.59,2112.79,2114.43,5350.0,2089.2299,2090.1779,2086.4254,2088.0449,5350.0
2020-11-16 13:25:00,2115.93,2116.41,2114.18,2114.19,2900.0,2089.5262,2090.0002,2087.798,2087.8079,2900.0
2020-11-16 13:30:00,2114.0,2114.76,2105.86,2105.91,8172.0,2087.6203,2088.3708,2079.5818,2079.6312,8172.0
2020-11-16 13:35:00,2105.04,2105.04,2089.58,2089.6,23857.0,2078.7721,2078.7721,2063.505,2063.5247,23857.0
2020-11-16 13:40:00,2085.12,2085.13,2077.41,2080.93,4984.0,2059.1006,2059.1105,2051.4869,2054.9629,4984.0
2020-11-16 13:45:00,2079.7,2090.66,2079.69,2086.29,23754.0,2053.7483,2064.5715,2053.7384,2060.256,23754.0
2020-11-16 13:50:00,2087.0,2087.43,2083.22,2086.6,4809.0,2060.9572,2061.3818,2057.2244,2060.5622,4809.0
2020-11-16 13:55:00,2086.6,2087.5,2086.58,2087.45,4200.0,2060.5622,2061.451,2060.5424,2061.4016,4200.0
2020-11-16 14:00:00,2087.32,2089.13,2081.22,2082.79,1400.0,2061.2732,2063.0606,2055.2493,2056.7997,1400.0
2020-11-16 14:05:00,2081.31,2084.83,2080.5,2083.72,1303.0,2055.3382,2058.8143,2054.5383,2057.7181,1303.0
2020-11-16 14:10:00,2084.93,2085.82,2083.37,2083.81,1550.0,2058.913,2059.7919,2057.3725,2057.807,1550.0
2020-11-16 14:15:00,2085.89,2086.45,2084.39,2086.45,937.0,2059.861,2060.4141,2058.3798,2060.4141,937.0
2020-11-16 14:20:00,2085.11,2086.08,2082.0,2086.07,2121.0,2059.0908,2060.0487,2056.0196,2060.0388,2121.0
2020-11-16 14:25:00,2087.39,2092.29,2087.24,2092.29,2950.0,2061.3423,2066.1812,2061.1942,2066.1812,2950.0
2020-11-16 14:30:00,2099.04,2104.17,2098.87,2100.42,4815.0,2072.8469,2077.9129,2072.6791,2074.2097,4815.0
2020-11-16 14:35:00,2100.05,2103.07,2099.49,2101.83,3100.0,2073.8443,2076.8267,2073.2913,2075.6021,3100.0
2020-11-16 14:40:00,2101.83,2105.97,2100.92,2103.15,3300.0,2075.6021,2079.6905,2074.7035,2076.9057,3300.0
2020-11-16 14:45:00,2104.17,2104.17,2097.16,2099.18,1600.0,2077.9129,2077.9129,2070.9904,2072.9852,1600.0
2020-11-16 14:50:00,2098.1,2101.02,2094.92,2096.17,3825.0,2071.9187,2074.8022,2068.7784,2070.0128,3825.0
2020-11-16 14:55:00,2097.34,2100.04,2097.33,2098.3,1200.0,2071.1682,2073.8345,2071.1583,2072.1162,1200.0
2020-11-16 15:00:00,2098.49,2099.86,2095.84,2099.86,1200.0,2072.3038,2073.6567,2069.6869,2073.6567,1200.0
2020-11-16 15:05:00,2098.41,2100.1,2098.4,2099.31,400.0,2072.2248,2073.8937,2072.2149,2073.1136,400.0
2020-11-16 15:10:00,2098.73,2100.0,2098.09,2099.31,1490.0,2072.5408,2073.795,2071.9088,2073.1136,1490.0
2020-11-16 15:15:00,2099.03,2101.42,2099.03,2101.33,2500.0,2072.8371,2075.1972,2072.8371,2075.1084,2500.0
2020-11-16 15:20:00,2101.31,2105.0,2101.31,2105.0,3530.0,2075.0886,2078.7326,2075.0886,2078.7326,3530.0
2020-11-16 15:25:00,2105.55,2107.09,2103.75,2105.7,4728.0,2079.2757,2080.7965,2077.4982,2079.4238,4728.0
2020-11-16 15:30:00,2106.49,2109.99,2104.39,2107.93,4444.0,2080.204,2083.6603,2078.1302,2081.626,4444.0
2020-11-16 15:35:00,2106.01,2106.59,2099.81,2099.81,4002.0,2079.73,2080.3027,2073.6073,2073.6073,4002.0
2020-11-16 15:40:00,2100.03,2102.02,2098.39,2099.29,3200.0,2073.8246,2075.7898,2072.2051,2073.0938,3200.0
2020-11-16 15:45:00,2099.66,2101.0,2097.27,2100.95,6287.0,2073.4592,2074.7825,2071.099,2074.7331,6287.0
2020-11-16 15:50:00,2097.88,2106.73,2097.71,2101.93,14339.0,2071.7014,2080.441,2071.5335,2075.7009,14339.0
2020-11-16 15:55:00,2103.15,2114.79,2099.89,2112.03,29036.0,2076.9057,2088.4004,2073.6863,2085.6749,29036.0
2020-11-17 09:30:00,2080.0,2091.52,2075.61,2086.56,8976.0,2054.0445,2065.4208,2049.7093,2060.5227,8976.0
2020-11-17 09:35:00,2085.34,2085.91,2062.0,2074.59,6660.0,2059.3179,2059.8808,2036.2692,2048.702,6660.0
2020-11-17 09:40:00,2075.5,2075.5,2071.07,2074.58,1200.0,2049.6007,2049.6007,2045.226,2048.6922,1200.0
2020-11-17 09:45:00,2072.01,2082.27,2071.49,2082.27,1700.0,2046.1542,2056.2862,2045.6407,2056.2862,1700.0
2020-11-17 09:50:00,2079.93,2079.94,2064.08,2064.08,1200.0,2053.9754,2053.9853,2038.3232,2038.3232,1200.0
2020-11-17 09:55:00,2069.25,2071.4,2059.01,2062.12,2750.0,2043.4287,2045.5519,2033.3165,2036.3877,2750.0
2020-11-17 10:00:00,2061.23,2071.42,2060.17,2069.35,2020.0,2035.5088,2045.5716,2034.462,2043.5274,2020.0
2020-11-17 10:05:00,2067.85,2068.13,2064.59,2065.66,850.0,2042.0462,2042.3227,2038.8268,2039.8835,850.0
2020-11-17 10:10:00,2065.46,2073.29,2060.0,2065.46,1940.0,2039.686,2047.4183,2034.2941,2039.686,1940.0
2020-11-17 10:15:00,2060.27,2063.78,2060.27,2061.2,300.0,2034.5607,2038.0269,2034.5607,2035.4791,300.0
2020-11-17 10:20:00,2064.15,2067.37,2057.96,2062.94,3700.0,2038.3923,2041.5721,2032.2796,2037.1974,3700.0
2020-11-17 10:25:00,2064.05,2065.61,2061.24,2064.0,500.0,2038.2936,2039.8341,2035.5186,2038.2442,500.0
2020-11-17 10:30:00,2065.74,2068.2,2064.77,2065.97,400.0,2039.9625,2042.3918,2039.0046,2040.1896,400.0
2020-11-17 10:35:00,2066.46,2067.58,2065.3,2065.94,856.0,2040.6735,2041.7795,2039.528,2040.16,856.0
2020-11-17 10:40:00,2067.57,2076.91,2067.57,2073.94,1700.0,2041.7696,2050.9931,2041.7696,2048.0602,1700.0
2020-11-17 10:45:00,2075.94,2078.16,2073.68,2078.16,700.0,2050.0352,2052.2275,2047.8034,2052.2275,700.0
2020-11-17 10:50:00,2077.44,2077.44,2073.64,2073.64,200.0,2051.5165,2051.5165,2047.7639,2047.7639,200.0
2020-11-17 10:55:00,2077.82,2077.83,2075.32,2075.32,600.0,2051.8917,2051.9016,2049.4229,2049.4229,600.0
2020-11-17 11:00:00,2072.27,2072.27,2069.63,2070.94,400.0,2046.411,2046.411,2043.8039,2045.0976,400.0
2020-11-17 11:05:00,2070.84,2078.15,2070.84,2078.14,300.0,2044.9988,2052.2176,2044.9988,2052.2077,300.0
2020-11-17 11:10:00,2075.36,2080.72,2075.33,2080.72,900.0,2049.4624,2054.7556,2049.4328,2054.7556,900.0
2020-11-17 11:15:00,2080.54,2080.54,2080.53,2080.54,100.0,2054.5778,2054.5778,2054.5679,2054.5778,100.0
2020-11-17 11:20:00,2077.81,2077.91,2073.19,2073.2,718.0,2051.8819,2051.9806,2047.3195,2047.3294,718.0
2020-11-17 11:25:00,2069.76,2078.74,2069.76,2078.73,2337.0,2043.9323,2052.8003,2043.9323,2052.7904,2337.0
2020-11-17 11:30:00,2079.5,2084.96,2079.5,2080.86,1671.0,2053.5508,2058.9426,2053.5508,2054.8938,1671.0
2020-11-17 11:35:00,2081.53,2087.23,2081.53,2087.23,719.0,2055.5554,2061.1843,2055.5554,2061.1843,719.0
2020-11-17 11:40:00,2087.23,2087.23,2087.23,2087.23,0.0,2061.1843,2061.1843,2061.1843,2061.1843,0.0
2020-11-17 11:45:00,2086.02,2086.02,2076.52,2078.78,800.0,2059.9894,2059.9894,2050.608,2052.8398,800.0
2020-11-17 11:50:00,2075.86,2080.0,2074.8,2080.0,700.0,2049.9562,2054.0445,2048.9094,2054.0445,700.0
2020-11-17 11:55:00,2083.02,2083.03,2083.02,2083.02,100.0,2057.0269,2057.0367,2057.0269,2057.0269,100.0
2020-11-17 12:00:00,2083.62,2083.62,2079.01,2079.01,617.0,2057.6194,2057.6194,2053.0669,2053.0669,617.0
2020-11-17 12:05:00,2080.66,2080.66,2079.0,2080.65,400.0,2054.6963,2054.6963,2053.057,2054.6864,400.0
2020-11-17 12:10:00,2075.52,2076.71,2075.52,2076.71,300.0,2049.6204,2050.7956,2049.6204,2050.7956,300.0
2020-11-17 12:15:00,2078.9,2089.44,2078.89,2087.89,2400.0,2052.9583,2063.3667,2052.9484,2061.8361,2400.0
2020-11-17 12:20:00,2088.85,2090.0,2078.17,2083.13,2450.0,2062.7841,2063.9198,2052.2374,2057.1355,2450.0
2020-11-17 12:25:00,2080.44,2082.76,2080.43,2082.76,402.0,2054.479,2056.7701,2054.4692,2056.7701,402.0
2020-11-17 12:30:00,2085.0,2085.6,2083.51,2085.54,500.0,2058.9821,2059.5747,2057.5107,2059.5154,500.0
2020-11-17 12:35:00,2085.53,2085.54,2083.93,2083.94,400.0,2059.5055,2059.5154,2057.9255,2057.9354,400.0
2020-11-17 12:40:00,2078.58,2079.65,2077.38,2077.39,400.0,2052.6423,2053.6989,2051.4572,2051.4671,400.0
2020-11-17 12:45:00,2077.2,2078.67,2075.01,2076.03,800.0,2051.2795,2052.7311,2049.1168,2050.1241,800.0
2020-11-17 12:50:00,2078.08,2078.08,2074.87,2074.88,200.0,2052.1485,2052.1485,2048.9786,2048.9884,200.0
2020-11-17 12:55:00,2074.64,2074.64,2073.81,2073.81,200.0,2048.7514,2048.7514,2047.9318,2047.9318,200.0
2020-11-17 13:00:00,2076.92,2078.4,2076.48,2076.49,840.0,2051.003,2052.4645,2050.5685,2050.5783,840.0
2020-11-17 13:05:00,2076.39,2076.4,2075.76,2075.77,254.0,2050.4796,2050.4895,2049.8574,2049.8673,254.0
2020-11-17 13:10:00,2076.6,2077.14,2073.0,2073.0,800.0,2050.687,2051.2202,2047.1319,2047.1319,800.0
2020-11-17 13:15:00,2068.79,2072.47,2068.58,2069.18,900.0,2042.9744,2046.6085,2042.767,2043.3596,900.0
2020-11-17 13:20:00,2065.0,2065.37,2063.9,2063.9,900.0,2039.2317,2039.5971,2038.1454,2038.1454,900.0
2020-11-17 13:25:00,2062.25,2067.07,2062.25,2067.06,1245.0,2036.516,2041.2759,2036.516,2041.266,1245.0
2020-11-17 13:30:00,2068.68,2068.68,2066.06,2067.05,700.0,2042.8658,2042.8658,2040.2785,2041.2561,700.0
2020-11-17 13:35:00,2065.98,2071.99,2065.98,2068.3,562.0,2040.1995,2046.1345,2040.1995,2042.4905,562.0
2020-11-17 13:40:00,2067.38,2070.92,2067.37,2070.92,500.0,2041.582,2045.0778,2041.5721,2045.0778,500.0
2020-11-17 13:45:00,2071.0,2071.33,2069.36,2069.94,900.0,2045.1568,2045.4827,2043.5373,2044.1101,900.0
2020-11-17 13:50:00,2066.51,2067.39,2066.51,2067.1,600.0,2040.7229,2041.5919,2040.7229,2041.3055,600.0
2020-11-17 13:55:00,2066.67,2066.87,2063.53,2063.53,1700.0,2040.8809,2041.0784,2037.7801,2037.7801,1700.0
2020-11-17 14:00:00,2062.79,2064.58,2062.5,2062.64,500.0,2037.0493,2038.817,2036.7629,2036.9012,500.0
2020-11-17 14:05:00,2062.12,2065.47,2062.11,2065.46,900.0,2036.3877,2039.6959,2036.3778,2039.686,900.0
2020-11-17 14:10:00,2064.02,2067.4,2064.02,2066.64,900.0,2038.2639,2041.6018,2038.2639,2040.8513,900.0
2020-11-17 14:15:00,2067.28,2068.13,2067.28,2068.12,1400.0,2041.4833,2042.3227,2041.4833,2042.3128,1400.0
2020-11-17 14:20:00,2067.79,2072.99,2065.2,2072.99,3220.0,2041.9869,2047.122,2039.4292,2047.122,3220.0
2020-11-17 14:25:00,2073.0,2077.58,2072.93,2077.58,1288.0,2047.1319,2051.6547,2047.0628,2051.6547,1288.0
2020-11-17 14:30:00,2078.54,2078.54,2074.61,2074.61,416.0,2052.6028,2052.6028,2048.7218,2048.7218,416.0
2020-11-17 14:35:00,2074.0,2076.86,2073.99,2076.75,441.0,2048.1194,2050.9437,2048.1095,2050.8351,441.0
2020-11-17 14:40:00,2076.47,2076.47,2073.89,2074.57,1100.0,2050.5586,2050.5586,2048.0108,2048.6823,1100.0
2020-11-17 14:45:00,2076.14,2077.42,2076.14,2077.41,200.0,2050.2327,2051.4967,2050.2327,2051.4869,200.0
2020-11-17 14:50:00,2077.38,2077.38,2068.76,2069.68,2435.0,2051.4572,2051.4572,2042.9448,2043.8533,2435.0
2020-11-17 14:55:00,2069.38,2076.39,2069.37,2072.62,900.0,2043.5571,2050.4796,2043.5472,2046.7566,900.0
2020-11-17 15:00:00,2069.75,2070.49,2069.5,2069.79,500.0,2043.9224,2044.6532,2043.6756,2043.9619,500.0
2020-11-17 15:05:00,2069.79,2072.62,2069.79,2070.0,989.0,2043.9619,2046.7566,2043.9619,2044.1693,989.0
2020-11-17 15:10:00,2069.55,2070.55,2069.55,2070.1,400.0,2043.7249,2044.7125,2043.7249,2044.2681,400.0
2020-11-17 15:15:00,2069.92,2071.97,2068.23,2071.75,3043.0,2044.0903,2046.1147,2042.4214,2045.8975,3043.0
2020-11-17 15:20:00,2074.01,2074.01,2067.34,2072.26,1500.0,2048.1293,2048.1293,2041.5425,2046.4011,1500.0
2020-11-17 15:25:00,2072.36,2074.2,2071.82,2074.2,800.0,2046.4999,2048.3169,2045.9666,2048.3169,800.0
2020-11-17 15:30:00,2070.19,2070.19,2069.16,2069.33,500.0,2044.357,2044.357,2043.3398,2043.5077,500.0
2020-11-17 15:35:00,2071.1,2073.37,2071.1,2072.53,900.0,2045.2556,2047.4973,2045.2556,2046.6678,900.0
2020-11-17 15:40:00,2071.51,2071.59,2066.81,2069.79,3732.0,2045.6605,2045.7395,2041.0191,2043.9619,3732.0
2020-11-17 15:45:00,2069.96,2078.25,2066.26,2078.25,1900.0,2044.1298,2052.3164,2040.476,2052.3164,1900.0
2020-11-17 15:50:00,2076.86,2081.52,2075.07,2081.42,3250.0,2050.9437,2055.5456,2049.1761,2055.4468,3250.0
2020-11-17 15:55:00,2080.95,2085.62,2078.95,2082.37,10774.0,2054.9827,2059.5944,2053.0076,2056.385,10774.0
2020-11-18 09:30:00,2076.0,2079.98,2057.8,2070.93,17708.0,2050.0945,2054.0248,2032.1216,2045.0877,17708.0
2020-11-18 09:35:00,2076.48,2076.48,2066.33,2070.12,2223.0,2050.5685,2050.5685,2040.5451,2044.2878,2223.0
2020-11-18 09:40:00,2068.06,2076.43,2068.06,2076.38,800.0,2042.2535,2050.5191,2042.2535,2050.4697,800.0
2020-11-18 09:45:00,2079.51,2080.62,2075.35,2078.39,2042.0,2053.5607,2054.6568,2049.4526,2052.4546,2042.0
2020-11-18 09:50:00,2078.79,2081.42,2074.22,2076.0,2900.0,2052.8496,2055.4468,2048.3367,2050.0945,2900.0
2020-11-18 09:55:00,2080.32,2081.16,2075.03,2075.03,1001.0,2054.3605,2055.1901,2049.1366,2049.1366,1001.0
2020-11-18 10:00:00,2079.06,2080.88,2075.52,2080.87,1598.0,2053.1163,2054.9136,2049.6204,2054.9037,1598.0
2020-11-18 10:05:00,2079.33,2080.75,2078.07,2078.07,400.0,2053.3829,2054.7852,2052.1386,2052.1386,400.0
2020-11-18 10:10:00,2080.57,2088.84,2077.71,2078.56,5205.0,2054.6074,2062.7742,2051.7831,2052.6225,5205.0
2020-11-18 10:15:00,2075.62,2077.85,2073.7,2076.97,1000.0,2049.7192,2051.9214,2047.8232,2051.0523,1000.0
2020-11-18 10:20:00,2076.04,2084.33,2074.01,2082.13,1200.0,2050.134,2058.3205,2048.1293,2056.148,1200.0
2020-11-18 10:25:00,2083.46,2083.79,2075.49,2079.74,3130.0,2057.4614,2057.7872,2049.5908,2053.7878,3130.0
2020-11-18 10:30:00,2081.01,2081.01,2081.01,2081.01,200.0,2055.0419,2055.0419,2055.0419,2055.0419,200.0
2020-11-18 10:35:00,2078.75,2078.75,2074.69,2076.8,1313.0,2052.8101,2052.8101,2048.8008,2050.8845,1313.0
2020-11-18 10:40:00,2076.68,2076.93,2076.0,2076.93,300.0,2050.766,2051.0128,2050.0945,2051.0128,300.0
2020-11-18 10:45:00,2078.0,2082.64,2078.0,2082.63,5799.0,2052.0695,2056.6516,2052.0695,2056.6417,5799.0
2020-11-18 10:50:00,2081.76,2081.77,2080.57,2080.58,300.0,2055.7826,2055.7925,2054.6074,2054.6173,300.0
2020-11-18 10:55:00,2080.28,2082.15,2079.4,2079.4,700.0,2054.321,2056.1677,2053.452,2053.452,700.0
2020-11-18 11:00:00,2079.54,2081.75,2079.1,2079.73,600.0,2053.5903,2055.7727,2053.1558,2053.7779,600.0
2020-11-18 11:05:00,2079.24,2081.33,2079.24,2080.65,1000.0,2053.294,2055.3579,2053.294,2054.6864,1000.0
2020-11-18 11:10:00,2081.24,2083.2,2080.07,2082.8,1500.0,2055.2691,2057.2046,2054.1137,2056.8096,1500.0
2020-11-18 11:15:00,2081.45,2082.19,2079.66,2080.95,1200.0,2055.4764,2056.2072,2053.7088,2054.9827,1200.0
2020-11-18 11:20:00,2081.25,2084.6,2080.05,2082.34,800.0,2055.2789,2058.5871,2054.0939,2056.3553,800.0
2020-11-18 11:25:00,2081.15,2081.15,2074.45,2078.42,3146.0,2055.1802,2055.1802,2048.5638,2052.4843,3146.0
2020-11-18 11:30:00,2079.47,2080.68,2079.3,2080.68,500.0,2053.5212,2054.7161,2053.3533,2054.7161,500.0
2020-11-18 11:35:00,2080.68,2082.21,2079.05,2079.05,1100.0,2054.7161,2056.227,2053.1064,2053.1064,1100.0
2020-11-18 11:40:00,2078.87,2081.14,2077.66,2081.0,5800.0,2052.9286,2055.1703,2051.7337,2055.0321,5800.0
2020-11-18 11:45:00,2080.68,2080.68,2079.35,2079.52,2900.0,2054.7161,2054.7161,2053.4027,2053.5705,2900.0
2020-11-18 11:50:00,2080.76,2084.47,2079.76,2084.47,1100.0,2054.7951,2058.4588,2053.8075,2058.4588,1100.0
2020-11-18 11:55:00,2088.77,2094.75,2088.77,2094.75,500.0,2062.7051,2068.6105,2062.7051,2068.6105,500.0
2020-11-18 12:00:00,2095.99,2103.05,2095.99,2103.05,940.0,2069.835,2076.8069,2069.835,2076.8069,940.0
2020-11-18 12:05:00,2100.01,2102.74,2100.01,2102.74,400.0,2073.8048,2076.5008,2073.8048,2076.5008,400.0
2020-11-18 12:10:00,2101.2,2103.51,2101.2,2102.76,500.0,2074.98,2077.2612,2074.98,2076.5205,500.0
2020-11-18 12:15:00,2102.71,2102.71,2099.44,2100.34,4761.0,2076.4712,2076.4712,2073.242,2074.1307,4761.0
2020-11-18 12:20:00,2098.98,2100.53,2098.98,2100.53,300.0,2072.7877,2074.3184,2072.7877,2074.3184,300.0
2020-11-18 12:25:00,2098.2,2098.2,2097.77,2097.77,200.0,2072.0174,2072.0174,2071.5928,2071.5928,200.0
2020-11-18 12:30:00,2098.16,2098.16,2098.15,2098.16,200.0,2071.9779,2071.9779,2071.9681,2071.9779,200.0
2020-11-18 12:35:00,2097.05,2097.26,2094.2,2097.26,718.0,2070.8818,2071.0892,2068.0673,2071.0892,718.0
2020-11-18 12:40:00,2099.99,2101.1,2099.99,2100.72,600.0,2073.7851,2074.8812,2073.7851,2074.506,600.0
2020-11-18 12:45:00,2098.97,2099.76,2097.43,2099.76,694.0,2072.7778,2073.558,2071.257,2073.558,694.0
2020-11-18 12:50:00,2098.45,2098.64,2096.8,2096.8,600.0,2072.2643,2072.4519,2070.6349,2070.6349,600.0
2020-11-18 12:55:00,2096.8,2096.8,2096.8,2096.8,0.0,2070.6349,2070.6349,2070.6349,2070.6349,0.0
2020-11-18 13:00:00,2096.04,2096.04,2096.03,2096.04,100.0,2069.8844,2069.8844,2069.8745,2069.8844,100.0
2020-11-18 13:05:00,2099.63,2101.18,2099.62,2101.0,1000.0,2073.4296,2074.9602,2073.4197,2074.7825,1000.0
2020-11-18 13:10:00,2101.0,2101.0,2101.0,2101.0,0.0,2074.7825,2074.7825,2074.7825,2074.7825,0.0
2020-11-18 13:15:00,2101.0,2101.0,2101.0,2101.0,0.0,2074.7825,2074.7825,2074.7825,2074.7825,0.0
2020-11-18 13:20:00,2101.0,2101.0,2101.0,2101.0,0.0,2074.7825,2074.7825,2074.7825,2074.7825,0.0
2020-11-18 13:25:00,2098.13,2098.14,2096.95,2096.95,500.0,2071.9483,2071.9582,2070.783,2070.783,500.0
2020-11-18 13:30:00,2095.27,2096.93,2095.27,2096.93,900.0,2069.124,2070.7633,2069.124,2070.7633,900.0
2020-11-18 13:35:00,2097.74,2098.8,2097.74,2098.8,500.0,2071.5632,2072.6099,2071.5632,2072.6099,500.0
2020-11-18 13:40:00,2098.74,2101.69,2098.16,2099.99,1833.0,2072.5507,2075.4639,2071.9779,2073.7851,1833.0
2020-11-18 13:45:00,2100.93,2100.94,2095.1,2095.43,1471.0,2074.7134,2074.7232,2068.9561,2069.282,1471.0
2020-11-18 13:50:00,2094.94,2094.94,2089.85,2089.9,1000.0,2068.7981,2068.7981,2063.7716,2063.821,1000.0
2020-11-18 13:55:00,2090.56,2091.4,2089.63,2091.4,901.0,2064.4728,2065.3023,2063.5544,2065.3023,901.0
2020-11-18 14:00:00,2093.19,2093.19,2093.19,2093.19,200.0,2067.0699,2067.0699,2067.0699,2067.0699,200.0
2020-11-18 14:05:00,2095.15,2095.15,2093.63,2094.63,1188.0,2069.0055,2069.0055,2067.5045,2068.492,1188.0
2020-11-18 14:10:00,2091.3,2093.19,2091.3,2092.49,400.0,2065.2035,2067.0699,2065.2035,2066.3787,400.0
2020-11-18 14:15:00,2091.58,2092.35,2091.58,2091.59,500.0,2065.48,2066.2404,2065.48,2065.4899,500.0
2020-11-18 14:20:00,2086.78,2086.78,2081.24,2081.25,300.0,2060.7399,2060.7399,2055.2691,2055.2789,300.0
2020-11-18 14:25:00,2080.7,2080.7,2080.7,2080.7,100.0,2054.7358,2054.7358,2054.7358,2054.7358,100.0
2020-11-18 14:30:00,2078.52,2080.3,2076.74,2079.33,1100.0,2052.583,2054.3408,2050.8252,2053.3829,1100.0
2020-11-18 14:35:00,2078.05,2080.0,2078.04,2080.0,400.0,2052.1189,2054.0445,2052.109,2054.0445,400.0
2020-11-18 14:40:00,2081.14,2084.7,2079.17,2082.07,2811.0,2055.1703,2058.6859,2053.2249,2056.0887,2811.0
2020-11-18 14:45:00,2083.65,2083.77,2083.0,2083.49,700.0,2057.649,2057.7675,2057.0071,2057.491,700.0
2020-11-18 14:50:00,2084.53,2084.53,2084.53,2084.53,200.0,2058.518,2058.518,2058.518,2058.518,200.0
2020-11-18 14:55:00,2082.04,2084.7,2079.77,2081.12,700.0,2056.0591,2058.6859,2053.8174,2055.1506,700.0
2020-11-18 15:00:00,2079.08,2079.16,2076.73,2077.22,2900.0,2053.136,2053.215,2050.8153,2051.2992,2900.0
2020-11-18 15:05:00,2077.23,2080.54,2077.07,2080.54,3300.0,2051.3091,2054.5778,2051.1511,2054.5778,3300.0
2020-11-18 15:10:00,2079.93,2083.88,2078.55,2083.88,4072.0,2053.9754,2057.8761,2052.6126,2057.8761,4072.0
2020-11-18 15:15:00,2083.88,2083.88,2080.87,2080.88,600.0,2057.8761,2057.8761,2054.9037,2054.9136,600.0
2020-11-18 15:20:00,2078.82,2082.55,2077.51,2081.28,3700.0,2052.8793,2056.5627,2051.5856,2055.3086,3700.0
2020-11-18 15:25:00,2080.22,2080.22,2074.0,2075.57,980.0,2054.2618,2054.2618,2048.1194,2049.6698,980.0
2020-11-18 15:30:00,2074.48,2076.0,2072.14,2072.14,2600.0,2048.5934,2050.0945,2046.2826,2046.2826,2600.0
2020-11-18 15:35:00,2070.0,2070.0,2064.17,2064.31,1226.0,2044.1693,2044.1693,2038.4121,2038.5503,1226.0
2020-11-18 15:40:00,2063.72,2067.71,2061.0,2067.71,2807.0,2037.9677,2041.9079,2035.2816,2041.9079,2807.0
2020-11-18 15:45:00,2066.13,2070.38,2063.45,2063.82,2100.0,2040.3476,2044.5446,2037.7011,2038.0664,2100.0
2020-11-18 15:50:00,2063.81,2065.77,2053.26,2053.26,7375.0,2038.0566,2039.9921,2027.6382,2027.6382,7375.0
2020-11-18 15:55:00,2051.18,2058.24,2044.02,2044.59,11690.0,2025.5842,2032.5561,2018.5135,2019.0764,11690.0
2020-11-19 09:30:00,2022.84,2034.73,2011.22,2025.69,7140.0,1997.5978,2009.3394,1986.1228,2000.4123,7140.0
2020-11-19 09:35:00,2033.63,2043.64,2028.77,2043.64,2500.0,2008.2532,2018.1383,2003.4538,2018.1383,2500.0
2020-11-19 09:40:00,2043.64,2044.77,2033.65,2042.37,2900.0,2018.1383,2019.2542,2008.2729,2016.8841,2900.0
2020-11-19 09:45:00,2039.47,2042.62,2030.55,2039.53,1630.0,2014.0203,2017.131,2005.2116,2014.0795,1630.0
2020-11-19 09:50:00,2034.51,2037.79,2028.6,2037.78,1285.0,2009.1222,2012.3613,2003.2859,2012.3514,1285.0
2020-11-19 09:55:00,2039.77,2039.99,2035.34,2039.68,1600.0,2014.3166,2014.5338,2009.9418,2014.2277,1600.0
2020-11-19 10:00:00,2050.08,2050.09,2038.08,2038.08,900.0,2024.4979,2024.5078,2012.6476,2012.6476,900.0
2020-11-19 10:05:00,2038.11,2040.39,2033.15,2038.0,1826.0,2012.6773,2014.9288,2007.7792,2012.5686,1826.0
2020-11-19 10:10:00,2036.48,2036.48,2034.16,2035.42,700.0,2011.0676,2011.0676,2008.7766,2010.0208,700.0
2020-11-19 10:15:00,2036.68,2037.75,2033.11,2037.75,1400.0,2011.2651,2012.3218,2007.7397,2012.3218,1400.0
2020-11-19 10:20:00,2037.65,2039.59,2031.53,2034.5,1400.0,2012.223,2014.1388,2006.1794,2009.1123,1400.0
2020-11-19 10:25:00,2034.72,2039.12,2033.63,2037.34,900.0,2009.3296,2013.6747,2008.2532,2011.9169,900.0
2020-11-19 10:30:00,2038.13,2039.02,2033.71,2033.91,1900.0,2012.697,2013.5759,2008.3322,2008.5297,1900.0
2020-11-19 10:35:00,2035.43,2035.44,2030.0,2033.42,300.0,2010.0307,2010.0406,2004.6685,2008.0458,300.0
2020-11-19 10:40:00,2034.09,2035.21,2034.09,2035.21,300.0,2008.7074,2009.8135,2008.7074,2009.8135,300.0
2020-11-19 10:45:00,2035.0,2036.64,2035.0,2036.17,300.0,2009.6061,2011.2256,2009.6061,2010.7615,300.0
2020-11-19 10:50:00,2036.96,2037.69,2034.65,2034.65,500.0,2011.5416,2012.2625,2009.2604,2009.2604,500.0
2020-11-19 10:55:00,2033.17,2034.57,2032.44,2034.24,1444.0,2007.7989,2009.1814,2007.078,2008.8556,1444.0
2020-11-19 11:00:00,2032.78,2032.78,2026.8,2026.8,500.0,2007.4138,2007.4138,2001.5084,2001.5084,500.0
2020-11-19 11:05:00,2028.92,2031.33,2028.85,2031.32,2300.0,2003.6019,2005.9819,2003.5328,2005.972,2300.0
2020-11-19 11:10:00,2032.82,2034.26,2032.81,2034.26,200.0,2007.4533,2008.8753,2007.4434,2008.8753,200.0
2020-11-19 11:15:00,2033.78,2033.78,2032.15,2032.15,200.0,2008.4013,2008.4013,2006.7916,2006.7916,200.0
2020-11-19 11:20:00,2032.99,2033.75,2030.58,2033.58,500.0,2007.6212,2008.3717,2005.2412,2008.2038,500.0
2020-11-19 11:25:00,2033.5,2033.69,2033.49,2033.69,200.0,2008.1248,2008.3124,2008.1149,2008.3124,200.0
2020-11-19 11:30:00,2035.87,2036.17,2033.9,2035.0,1021.0,2010.4652,2010.7615,2008.5198,2009.6061,1021.0
2020-11-19 11:35:00,2035.72,2037.29,2033.92,2035.56,2600.0,2010.3171,2011.8675,2008.5396,2010.1591,2600.0
2020-11-19 11:40:00,2038.22,2039.27,2033.78,2039.27,1100.0,2012.7859,2013.8228,2008.4013,2013.8228,1100.0
2020-11-19 11:45:00,2041.39,2042.79,2041.36,2042.79,500.0,2015.9163,2017.2989,2015.8867,2017.2989,500.0
2020-11-19 11:50:00,2041.98,2041.98,2041.98,2041.98,100.0,2016.499,2016.499,2016.499,2016.499,100.0
2020-11-19 11:55:00,2042.55,2053.61,2041.41,2053.61,1354.0,2017.0619,2027.9838,2015.9361,2027.9838,1354.0
2020-11-19 12:00:00,2054.98,2054.98,2054.55,2054.55,400.0,2029.3368,2029.3368,2028.9121,2028.9121,400.0
2020-11-19 12:05:00,2052.21,2052.97,2049.05,2052.16,1000.0,2026.6013,2027.3518,2023.4808,2026.5519,1000.0
2020-11-19 12:10:00,2052.16,2052.16,2052.16,2052.16,0.0,2026.5519,2026.5519,2026.5519,2026.5519,0.0
2020-11-19 12:15:00,2046.85,2047.05,2041.63,2041.63,1100.0,2021.3082,2021.5057,2016.1533,2016.1533,1100.0
2020-11-19 12:20:00,2035.89,2035.89,2035.89,2035.89,100.0,2010.485,2010.485,2010.485,2010.485,100.0
2020-11-19 12:25:00,2032.8,2034.17,2032.8,2034.17,200.0,2007.4335,2008.7864,2007.4335,2008.7864,200.0
2020-11-19 12:30:00,2034.17,2034.17,2034.17,2034.17,0.0,2008.7864,2008.7864,2008.7864,2008.7864,0.0
2020-11-19 12:35:00,2032.49,2034.37,2032.48,2034.0,700.0,2007.1274,2008.9839,2007.1175,2008.6186,700.0
2020-11-19 12:40:00,2035.57,2035.59,2029.15,2030.27,1903.0,2010.169,2010.1887,2003.8291,2004.9351,1903.0
2020-11-19 12:45:00,2028.33,2030.25,2028.33,2030.25,200.0,2003.0193,2004.9153,2003.0193,2004.9153,200.0
2020-11-19 12:50:00,2029.76,2030.4,2028.54,2029.95,400.0,2004.4315,2005.0635,2003.2267,2004.6191,400.0
2020-11-19 12:55:00,2027.35,2028.65,2024.93,2028.29,400.0,2002.0515,2003.3353,1999.6617,2002.9798,400.0
2020-11-19 13:00:00,2029.94,2031.53,2029.3,2031.3,600.0,2004.6092,2006.1794,2003.9772,2005.9522,600.0
2020-11-19 13:05:00,2031.26,2031.85,2030.21,2030.21,400.0,2005.9127,2006.4954,2004.8758,2004.8758,400.0
2020-11-19 13:10:00,2031.67,2033.22,2031.66,2033.22,200.0,2006.3176,2007.8483,2006.3078,2007.8483,200.0
2020-11-19 13:15:00,2034.57,2036.58,2034.56,2036.44,700.0,2009.1814,2011.1664,2009.1716,2011.0281,700.0
2020-11-19 13:20:00,2038.1,2039.62,2038.04,2039.62,800.0,2012.6674,2014.1684,2012.6081,2014.1684,800.0
2020-11-19 13:25:00,2042.5,2043.02,2041.37,2043.02,300.0,2017.0125,2017.526,2015.8966,2017.526,300.0
2020-11-19 13:30:00,2044.92,2044.92,2041.34,2041.34,400.0,2019.4023,2019.4023,2015.867,2015.867,400.0
2020-11-19 13:35:00,2042.88,2042.89,2040.76,2041.43,800.0,2017.3877,2017.3976,2015.2942,2015.9558,800.0
2020-11-19 13:40:00,2039.04,2039.04,2038.31,2038.31,200.0,2013.5957,2013.5957,2012.8748,2012.8748,200.0
2020-11-19 13:45:00,2039.48,2039.49,2036.79,2036.79,400.0,2014.0302,2014.04,2011.3737,2011.3737,400.0
2020-11-19 13:50:00,2037.88,2037.88,2034.56,2035.79,500.0,2012.4501,2012.4501,2009.1716,2010.3862,500.0
2020-11-19 13:55:00,2035.68,2039.03,2035.68,2039.03,1500.0,2010.2776,2013.5858,2010.2776,2013.5858,1500.0
2020-11-19 14:00:00,2037.86,2039.21,2035.48,2035.49,400.0,2012.4304,2013.7635,2010.0801,2010.09,400.0
2020-11-19 14:05:00,2036.06,2036.8,2031.94,2036.8,4100.0,2010.6528,2011.3836,2006.5843,2011.3836,4100.0
2020-11-19 14:10:00,2036.85,2037.52,2035.01,2036.23,1005.0,2011.433,2012.0946,2009.616,2010.8207,1005.0
2020-11-19 14:15:00,2036.7,2037.76,2032.02,2032.02,2000.0,2011.2849,2012.3316,2006.6633,2006.6633,2000.0
2020-11-19 14:20:00,2030.42,2031.28,2027.02,2027.03,1700.0,2005.0832,2005.9325,2001.7257,2001.7355,1700.0
2020-11-19 14:25:00,2027.47,2027.88,2024.65,2024.86,1351.0,2002.17,2002.5749,1999.3852,1999.5926,1351.0
2020-11-19 14:30:00,2026.36,2027.74,2020.99,2022.67,3704.0,2001.0739,2002.4367,1995.7709,1997.4299,3704.0
2020-11-19 14:35:00,2021.46,2022.6,2017.98,2021.97,1200.0,1996.235,1997.3608,1992.7985,1996.7387,1200.0
2020-11-19 14:40:00,2021.48,2027.79,2020.68,2023.37,2200.0,1996.2548,2002.486,1995.4648,1998.1212,2200.0
2020-11-19 14:45:00,2023.1,2026.14,2023.1,2025.47,1825.0,1997.8546,2000.8566,1997.8546,2000.195,1825.0
2020-11-19 14:50:00,2024.75,2029.83,2024.75,2026.91,1228.0,1999.484,2004.5006,1999.484,2001.617,1228.0
2020-11-19 14:55:00,2025.54,2025.54,2018.66,2018.67,1344.0,2000.2641,2000.2641,1993.47,1993.4799,1344.0
2020-11-19 15:00:00,2022.21,2023.1,2019.52,2023.09,1500.0,1996.9757,1997.8546,1994.3192,1997.8447,1500.0
2020-11-19 15:05:00,2022.03,2022.89,2020.01,2021.4,700.0,1996.7979,1997.6472,1994.8031,1996.1758,700.0
2020-11-19 15:10:00,2021.41,2022.52,2020.0,2022.51,2004.0,1996.1857,1997.2818,1994.7933,1997.2719,2004.0
2020-11-19 15:15:00,2021.43,2021.44,2019.01,2019.29,1500.0,1996.2054,1996.2153,1993.8156,1994.0921,1500.0
2020-11-19 15:20:00,2018.3,2018.3,2014.87,2017.91,2202.0,1993.1145,1993.1145,1989.7273,1992.7293,2202.0
2020-11-19 15:25:00,2015.16,2019.97,2012.34,2015.34,3100.0,1990.0137,1994.7636,1987.2288,1990.1914,3100.0
2020-11-19 15:30:00,2015.87,2021.0,2013.63,2021.0,2409.0,1990.7148,1995.7808,1988.5027,1995.7808,2409.0
2020-11-19 15:35:00,2022.02,2023.93,2015.05,2018.99,2200.0,1996.788,1998.6742,1989.905,1993.7959,2200.0
2020-11-19 15:40:00,2019.47,2020.22,2010.02,2010.03,6964.0,1994.2699,1995.0105,1984.9378,1984.9477,6964.0
2020-11-19 15:45:00,2012.22,2018.01,2009.86,2009.86,3400.0,1987.1103,1992.8281,1984.7798,1984.7798,3400.0
2020-11-19 15:50:00,2012.33,2013.0,2007.91,2009.44,7876.0,1987.219,1987.8806,1982.8541,1984.365,7876.0
2020-11-19 15:55:00,2008.48,2010.33,2000.0,2008.47,12941.0,1983.417,1985.2439,1975.0428,1983.4071,12941.0
2020-11-20 09:30:00,2017.6,2023.01,2010.34,2017.18,11642.0,1992.4232,1997.7657,1985.2538,1992.0084,11642.0
2020-11-20 09:35:00,2012.03,2018.94,2012.02,2018.93,1268.0,1986.9227,1993.7465,1986.9128,1993.7366,1268.0
2020-11-20 09:40:00,2018.45,2027.3,2018.45,2026.79,1300.0,1993.2626,2002.0022,1993.2626,2001.4985,1300.0
2020-11-20 09:45:00,2027.79,2031.69,2024.81,2026.06,1530.0,2002.486,2006.3374,1999.5432,2000.7776,1530.0
2020-11-20 09:50:00,2024.47,2025.66,2024.47,2025.66,200.0,1999.2075,2000.3826,1999.2075,2000.3826,200.0
2020-11-20 09:55:00,2022.88,2023.92,2010.69,2017.55,1100.0,1997.6373,1998.6643,1985.5994,1992.3738,1100.0
2020-11-20 10:00:00,2017.68,2019.8,2011.27,2011.27,1400.0,1992.5022,1994.5958,1986.1722,1986.1722,1400.0
2020-11-20 10:05:00,2013.13,2013.13,2010.99,2011.85,400.0,1988.009,1988.009,1985.8957,1986.745,400.0
2020-11-20 10:10:00,2009.97,2010.06,2005.85,2006.36,800.0,1984.8884,1984.9773,1980.8198,1981.3235,800.0
2020-11-20 10:15:00,2006.7,2006.71,2005.26,2005.27,400.0,1981.6592,1981.6691,1980.2372,1980.2471,400.0
2020-11-20 10:20:00,2005.28,2014.97,2005.27,2014.97,500.0,1980.2569,1989.826,1980.2471,1989.826,500.0
2020-11-20 10:25:00,2012.58,2013.55,2012.58,2013.55,200.0,1987.4658,1988.4237,1987.4658,1988.4237,200.0
2020-11-20 10:30:00,2011.51,2019.23,2011.5,2019.23,1200.0,1986.4092,1994.0329,1986.3993,1994.0329,1200.0
2020-11-20 10:35:00,2021.7,2024.44,2020.31,2022.46,1058.0,1996.472,1999.1779,1995.0994,1997.2226,1058.0
2020-11-20 10:40:00,2023.5,2024.53,2021.37,2022.93,1408.0,1998.2496,1999.2667,1996.1462,1997.6867,1408.0
2020-11-20 10:45:00,2024.11,2024.63,2021.66,2022.86,1390.0,1998.852,1999.3655,1996.4325,1997.6176,1390.0
2020-11-20 10:50:00,2023.43,2023.44,2013.79,2014.11,1792.0,1998.1805,1998.1903,1988.6607,1988.9768,1792.0
2020-11-20 10:55:00,2011.43,2012.22,2009.8,2010.37,1400.0,1986.3302,1987.1103,1984.7205,1985.2834,1400.0
2020-11-20 11:00:00,2008.2,2010.87,2007.2,2010.87,326.0,1983.1405,1985.7772,1982.153,1985.7772,326.0
2020-11-20 11:05:00,2009.16,2015.03,2005.19,2015.03,2935.0,1984.0885,1989.8853,1980.1681,1989.8853,2935.0
2020-11-20 11:10:00,2014.72,2018.09,2014.72,2018.09,400.0,1989.5791,1992.9071,1989.5791,1992.9071,400.0
2020-11-20 11:15:00,2015.3,2015.81,2013.94,2015.29,405.0,1990.1519,1990.6555,1988.8089,1990.142,405.0
2020-11-20 11:20:00,2014.22,2017.54,2013.44,2017.54,562.0,1989.0854,1992.364,1988.3151,1992.364,562.0
2020-11-20 11:25:00,2014.53,2017.54,2013.11,2013.91,2001.0,1989.3915,1992.364,1987.9892,1988.7792,2001.0
2020-11-20 11:30:00,2013.91,2013.91,2013.91,2013.91,0.0,1988.7792,1988.7792,1988.7792,1988.7792,0.0
2020-11-20 11:35:00,2018.78,2018.78,2013.73,2013.74,700.0,1993.5885,1993.5885,1988.6015,1988.6114,700.0
2020-11-20 11:40:00,2016.17,2016.92,2012.58,2012.58,1500.0,1991.011,1991.7517,1987.4658,1987.4658,1500.0
2020-11-20 11:45:00,2012.45,2012.71,2011.52,2012.71,300.0,1987.3375,1987.5942,1986.4191,1987.5942,300.0
2020-11-20 11:50:00,2010.66,2010.66,2009.2,2010.36,300.0,1985.5698,1985.5698,1984.128,1985.2735,300.0
2020-11-20 11:55:00,2009.18,2011.12,2008.47,2009.66,1300.0,1984.1083,1986.0241,1983.4071,1984.5823,1300.0
2020-11-20 12:00:00,2010.78,2011.24,2010.77,2011.24,200.0,1985.6883,1986.1426,1985.6784,1986.1426,200.0
2020-11-20 12:05:00,2012.25,2012.86,2011.96,2011.96,500.0,1987.14,1987.7424,1986.8536,1986.8536,500.0
2020-11-20 12:10:00,2013.83,2013.83,2013.82,2013.83,100.0,1988.7002,1988.7002,1988.6904,1988.7002,100.0
2020-11-20 12:15:00,2012.98,2015.94,2009.86,2015.03,1300.0,1987.8609,1990.7839,1984.7798,1989.8853,1300.0
2020-11-20 12:20:00,2015.0,2015.99,2013.31,2013.32,1200.0,1989.8556,1990.8333,1988.1867,1988.1966,1200.0
2020-11-20 12:25:00,2013.8,2013.8,2013.79,2013.8,300.0,1988.6706,1988.6706,1988.6607,1988.6706,300.0
2020-11-20 12:30:00,2013.8,2013.8,2013.8,2013.8,0.0,1988.6706,1988.6706,1988.6706,1988.6706,0.0
2020-11-20 12:35:00,2014.51,2015.79,2014.18,2015.79,400.0,1989.3718,1990.6358,1989.0459,1990.6358,400.0
2020-11-20 12:40:00,2015.79,2015.79,2015.79,2015.79,0.0,1990.6358,1990.6358,1990.6358,1990.6358,0.0
2020-11-20 12:45:00,2014.25,2014.25,2014.25,2014.25,100.0,1989.115,1989.115,1989.115,1989.115,100.0
2020-11-20 12:50:00,2013.99,2014.13,2012.9,2014.13,687.0,1988.8583,1988.9965,1987.7819,1988.9965,687.0
2020-11-20 12:55:00,2013.15,2015.23,2012.8,2013.15,1064.0,1988.0287,1990.0828,1987.6831,1988.0287,1064.0
2020-11-20 13:00:00,2013.64,2014.15,2013.63,2014.15,300.0,1988.5126,1989.0163,1988.5027,1989.0163,300.0
2020-11-20 13:05:00,2013.95,2015.16,2013.19,2014.48,900.0,1988.8188,1990.0137,1988.0682,1989.3421,900.0
2020-11-20 13:10:00,2014.48,2014.48,2014.48,2014.48,0.0,1989.3421,1989.3421,1989.3421,1989.3421,0.0
2020-11-20 13:15:00,2016.86,2017.93,2016.86,2017.76,400.0,1991.6924,1992.7491,1991.6924,1992.5812,400.0
2020-11-20 13:20:00,2018.32,2019.27,2018.31,2019.27,200.0,1993.1342,1994.0724,1993.1243,1994.0724,200.0
2020-11-20 13:25:00,2018.97,2022.1,2018.97,2022.1,400.0,1993.7761,1996.867,1993.7761,1996.867,400.0
2020-11-20 13:30:00,2023.93,2026.21,2022.36,2026.0,1004.0,1998.6742,2000.9258,1997.1238,2000.7184,1004.0
2020-11-20 13:35:00,2028.06,2031.01,2028.06,2031.0,210.0,2002.7527,2005.6659,2002.7527,2005.656,210.0
2020-11-20 13:40:00,2031.05,2031.42,2030.61,2030.76,900.0,2005.7054,2006.0707,2005.2709,2005.419,900.0
2020-11-20 13:45:00,2032.12,2036.26,2032.12,2033.88,300.0,2006.762,2010.8504,2006.762,2008.5001,300.0
2020-11-20 13:50:00,2036.52,2036.52,2033.6,2033.85,600.0,2011.1071,2011.1071,2008.2235,2008.4704,600.0
2020-11-20 13:55:00,2030.91,2032.34,2030.7,2032.34,900.0,2005.5671,2006.9793,2005.3597,2006.9793,900.0
2020-11-20 14:00:00,2031.59,2035.01,2031.58,2035.0,500.0,2006.2386,2009.616,2006.2288,2009.6061,500.0
2020-11-20 14:05:00,2035.0,2035.01,2032.64,2032.65,700.0,2009.6061,2009.616,2007.2755,2007.2854,700.0
2020-11-20 14:10:00,2033.55,2033.55,2033.54,2033.55,100.0,2008.1742,2008.1742,2008.1643,2008.1742,100.0
2020-11-20 14:15:00,2032.61,2032.62,2024.0,2025.37,600.0,2007.2459,2007.2558,1998.7433,2000.0962,600.0
2020-11-20 14:20:00,2027.88,2031.28,2027.87,2030.0,300.0,2002.5749,2005.9325,2002.565,2004.6685,300.0
2020-11-20 14:25:00,2032.79,2032.79,2028.65,2029.01,500.0,2007.4237,2007.4237,2003.3353,2003.6908,500.0
2020-11-20 14:30:00,2029.17,2030.73,2028.0,2028.0,800.0,2003.8488,2005.3894,2002.6934,2002.6934,800.0
2020-11-20 14:35:00,2029.96,2033.54,2028.9,2030.61,500.0,2004.629,2008.1643,2003.5822,2005.2709,500.0
2020-11-20 14:40:00,2028.59,2028.63,2027.92,2028.63,300.0,2003.2761,2003.3156,2002.6144,2003.3156,300.0
2020-11-20 14:45:00,2028.0,2029.2,2026.97,2029.19,600.0,2002.6934,2003.8785,2001.6763,2003.8686,600.0
2020-11-20 14:50:00,2032.3,2032.3,2032.17,2032.17,300.0,2006.9398,2006.9398,2006.8114,2006.8114,300.0
2020-11-20 14:55:00,2032.17,2032.17,2031.11,2031.11,300.0,2006.8114,2006.8114,2005.7646,2005.7646,300.0
2020-11-20 15:00:00,2031.06,2032.07,2029.85,2029.85,800.0,2005.7152,2006.7126,2004.5203,2004.5203,800.0
2020-11-20 15:05:00,2031.46,2031.46,2025.89,2025.9,500.0,2006.1103,2006.1103,2000.6098,2000.6196,500.0
2020-11-20 15:10:00,2025.5,2026.35,2019.52,2021.29,1333.0,2000.2246,2001.064,1994.3192,1996.0672,1333.0
2020-11-20 15:15:00,2019.71,2019.71,2016.01,2016.19,1300.0,1994.5069,1994.5069,1990.853,1991.0308,1300.0
2020-11-20 15:20:00,2017.04,2017.28,2015.92,2016.23,700.0,1991.8702,1992.1072,1990.7642,1991.0703,700.0
2020-11-20 15:25:00,2015.15,2015.49,2012.55,2013.02,900.0,1990.0038,1990.3395,1987.4362,1987.9004,900.0
2020-11-20 15:30:00,2014.78,2014.78,2009.62,2009.62,5204.0,1989.6384,1989.6384,1984.5428,1984.5428,5204.0
2020-11-20 15:35:00,2009.62,2009.62,2006.14,2007.89,4100.0,1984.5428,1984.5428,1981.1062,1982.8344,4100.0
2020-11-20 15:40:00,2008.96,2010.02,2007.87,2009.03,3100.0,1983.891,1984.9378,1982.8146,1983.9601,3100.0
2020-11-20 15:45:00,2009.19,2009.2,2000.01,2001.45,8400.0,1984.1181,1984.128,1975.0527,1976.4747,8400.0
2020-11-20 15:50:00,2001.45,2001.45,1990.0,1992.86,12436.0,1976.4747,1976.4747,1965.1676,1967.9919,12436.0
2020-11-20 15:55:00,1993.59,1994.83,1987.84,1990.3,14437.0,1968.7128,1969.9373,1963.0346,1965.4639,14437.0
2020-11-23 09:30:00,2007.11,2011.62,2000.0,2004.73,8787.0,1982.0641,1986.5178,1975.0428,1979.7138,8787.0
2020-11-23 09:35:00,2004.62,2005.27,2000.87,2002.37,2500.0,1979.6052,1980.2471,1975.902,1977.3833,2500.0
2020-11-23 09:40:00,2004.37,2012.05,2004.37,2007.43,2547.0,1979.3583,1986.9425,1979.3583,1982.3801,2547.0
2020-11-23 09:45:00,2011.99,2014.26,2011.99,2012.35,3450.0,1986.8832,1989.1249,1986.8832,1987.2387,3450.0
2020-11-23 09:50:00,2013.19,2014.37,2005.63,2008.0,1700.0,1988.0682,1989.2335,1980.6026,1982.943,1700.0
2020-11-23 09:55:00,2010.72,2012.65,2009.03,2010.04,1700.0,1985.6291,1987.535,1983.9601,1984.9575,1700.0
2020-11-23 10:00:00,2009.78,2011.97,2009.78,2011.01,800.0,1984.7008,1986.8635,1984.7008,1985.9154,800.0
2020-11-23 10:05:00,2010.1,2013.01,2005.44,2011.4,5615.0,1985.0168,1987.8905,1980.4149,1986.3006,5615.0
2020-11-23 10:10:00,2009.92,2015.94,2009.18,2015.93,2111.0,1984.839,1990.7839,1984.1083,1990.774,2111.0
2020-11-23 10:15:00,2013.55,2019.88,2013.54,2019.41,2421.0,1988.4237,1994.6748,1988.4139,1994.2106,2421.0
2020-11-23 10:20:00,2018.56,2020.18,2016.31,2018.91,1752.0,1993.3712,1994.971,1991.1493,1993.7169,1752.0
2020-11-23 10:25:00,2018.83,2019.74,2014.36,2016.69,4106.0,1993.6379,1994.5365,1989.2236,1991.5246,4106.0
2020-11-23 10:30:00,2016.45,2025.99,2016.45,2024.32,4577.0,1991.2876,2000.7085,1991.2876,1999.0593,4577.0
2020-11-23 10:35:00,2024.32,2029.49,2023.46,2029.08,3492.0,1999.0593,2004.1648,1998.2101,2003.7599,3492.0
2020-11-23 10:40:00,2029.96,2036.4,2029.96,2035.36,2900.0,2004.629,2010.9886,2004.629,2009.9616,2900.0
2020-11-23 10:45:00,2033.74,2042.07,2033.74,2038.36,5300.0,2008.3618,2016.5879,2008.3618,2012.9241,5300.0
2020-11-23 10:50:00,2037.05,2037.23,2033.68,2033.69,3500.0,2011.6305,2011.8082,2008.3025,2008.3124,3500.0
2020-11-23 10:55:00,2034.28,2035.53,2033.9,2033.9,1900.0,2008.8951,2010.1295,2008.5198,2008.5198,1900.0
2020-11-23 11:00:00,2033.55,2034.15,2032.67,2033.53,1390.0,2008.1742,2008.7667,2007.3052,2008.1544,1390.0
2020-11-23 11:05:00,2031.12,2032.4,2030.0,2030.12,1300.0,2005.7745,2007.0385,2004.6685,2004.787,1300.0
2020-11-23 11:10:00,2022.16,2026.44,2018.05,2024.74,3050.0,1996.9263,2001.1529,1992.8676,1999.4741,3050.0
2020-11-23 11:15:00,2020.58,2026.22,2016.02,2018.3,3000.0,1995.366,2000.9356,1990.8629,1993.1145,3000.0
2020-11-23 11:20:00,2018.59,2021.36,2017.98,2019.57,1300.0,1993.4008,1996.1363,1992.7985,1994.3686,1300.0
2020-11-23 11:25:00,2021.54,2022.87,2021.36,2022.27,700.0,1996.314,1997.6274,1996.1363,1997.0349,700.0
2020-11-23 11:30:00,2023.81,2023.82,2019.34,2020.17,900.0,1998.5557,1998.5656,1994.1415,1994.9611,900.0
2020-11-23 11:35:00,2016.13,2021.14,2016.12,2019.39,900.0,1990.9715,1995.919,1990.9617,1994.1909,900.0
2020-11-23 11:40:00,2019.14,2019.14,2017.42,2017.42,700.0,1993.944,1993.944,1992.2454,1992.2454,700.0
2020-11-23 11:45:00,2017.95,2020.84,2017.95,2020.08,800.0,1992.7688,1995.6228,1992.7688,1994.8723,800.0
2020-11-23 11:50:00,2021.06,2022.99,2020.95,2022.99,1500.0,1995.84,1997.7459,1995.7314,1997.7459,1500.0
2020-11-23 11:55:00,2021.7,2022.21,2021.65,2021.66,305.0,1996.472,1996.9757,1996.4227,1996.4325,305.0
2020-11-23 12:00:00,2020.22,2021.03,2018.08,2018.77,1000.0,1995.0105,1995.8104,1992.8972,1993.5786,1000.0
2020-11-23 12:05:00,2016.0,2016.0,2016.0,2016.0,100.0,1990.8432,1990.8432,1990.8432,1990.8432,100.0
2020-11-23 12:10:00,2016.54,2017.51,2016.53,2017.41,500.0,1991.3764,1992.3343,1991.3666,1992.2356,500.0
2020-11-23 12:15:00,2018.2,2022.74,2018.2,2022.74,500.0,1993.0157,1997.4991,1993.0157,1997.4991,500.0
2020-11-23 12:20:00,2022.67,2022.76,2016.22,2019.12,1200.0,1997.4299,1997.5188,1991.0604,1993.9242,1200.0
2020-11-23 12:25:00,2020.43,2020.67,2017.24,2017.24,1000.0,1995.2179,1995.4549,1992.0677,1992.0677,1000.0
2020-11-23 12:30:00,2018.76,2020.35,2018.47,2020.35,400.0,1993.5687,1995.1389,1993.2823,1995.1389,400.0
2020-11-23 12:35:00,2023.24,2023.24,2022.46,2023.13,500.0,1997.9928,1997.9928,1997.2226,1997.8842,500.0
2020-11-23 12:40:00,2024.03,2026.76,2024.02,2025.18,500.0,1998.773,2001.4689,1998.7631,1999.9086,500.0
2020-11-23 12:45:00,2026.46,2027.25,2025.64,2027.23,600.0,2001.1726,2001.9528,2000.3629,2001.933,600.0
2020-11-23 12:50:00,2027.23,2027.23,2027.23,2027.23,0.0,2001.933,2001.933,2001.933,2001.933,0.0
2020-11-23 12:55:00,2025.81,2026.32,2025.53,2025.72,600.0,2000.5308,2001.0344,2000.2542,2000.4419,600.0
2020-11-23 13:00:00,2026.08,2026.32,2024.4,2026.31,300.0,2000.7974,2001.0344,1999.1383,2001.0245,300.0
2020-11-23 13:05:00,2027.25,2028.0,2020.74,2020.75,3723.0,2001.9528,2002.6934,1995.524,1995.5339,3723.0
2020-11-23 13:10:00,2023.56,2024.71,2023.55,2024.7,200.0,1998.3088,1999.4445,1998.299,1999.4346,200.0
2020-11-23 13:15:00,2025.28,2025.28,2023.27,2023.27,913.0,2000.0074,2000.0074,1998.0224,1998.0224,913.0
2020-11-23 13:20:00,2024.29,2026.05,2021.54,2021.54,1600.0,1999.0297,2000.7678,1996.314,1996.314,1600.0
2020-11-23 13:25:00,2022.06,2022.47,2020.0,2021.21,990.0,1996.8275,1997.2324,1994.7933,1995.9882,990.0
2020-11-23 13:30:00,2022.11,2023.75,2020.71,2020.72,900.0,1996.8769,1998.4965,1995.4944,1995.5043,900.0
2020-11-23 13:35:00,2020.75,2021.42,2020.75,2021.3,500.0,1995.5339,1996.1955,1995.5339,1996.077,500.0
2020-11-23 13:40:00,2021.0,2021.84,2020.86,2021.84,300.0,1995.7808,1996.6103,1995.6425,1996.6103,300.0
2020-11-23 13:45:00,2019.84,2021.64,2019.8,2021.64,1500.0,1994.6353,1996.4128,1994.5958,1996.4128,1500.0
2020-11-23 13:50:00,2021.09,2021.09,2019.17,2020.81,900.0,1995.8697,1995.8697,1993.9736,1995.5931,900.0
2020-11-23 13:55:00,2020.88,2021.57,2020.88,2020.91,300.0,1995.6623,1996.3437,1995.6623,1995.6919,300.0
2020-11-23 14:00:00,2020.23,2020.23,2014.17,2018.79,3038.0,1995.0204,1995.0204,1989.036,1993.5984,3038.0
2020-11-23 14:05:00,2016.61,2018.79,2013.11,2017.29,2660.0,1991.4456,1993.5984,1987.9892,1992.1171,2660.0
2020-11-23 14:10:00,2017.29,2017.29,2017.29,2017.29,0.0,1992.1171,1992.1171,1992.1171,1992.1171,0.0
2020-11-23 14:15:00,2016.51,2017.44,2015.9,2015.9,623.0,1991.3468,1992.2652,1990.7444,1990.7444,623.0
2020-11-23 14:20:00,2015.13,2018.86,2015.13,2016.19,1104.0,1989.984,1993.6675,1989.984,1991.0308,1104.0
2020-11-23 14:25:00,2015.28,2015.28,2015.28,2015.28,100.0,1990.1322,1990.1322,1990.1322,1990.1322,100.0
2020-11-23 14:30:00,2017.65,2018.89,2015.27,2015.27,400.0,1992.4726,1993.6971,1990.1223,1990.1223,400.0
2020-11-23 14:35:00,2017.94,2017.94,2016.39,2017.51,700.0,1992.759,1992.759,1991.2283,1992.3343,700.0
2020-11-23 14:40:00,2017.47,2018.47,2017.47,2018.46,200.0,1992.2948,1993.2823,1992.2948,1993.2725,200.0
2020-11-23 14:45:00,2018.73,2022.63,2018.59,2022.19,2200.0,1993.5391,1997.3904,1993.4008,1996.9559,2200.0
2020-11-23 14:50:00,2021.27,2022.96,2019.12,2020.8,2545.0,1996.0474,1997.7163,1993.9242,1995.5833,2545.0
2020-11-23 14:55:00,2020.81,2024.13,2020.8,2024.13,1000.0,1995.5931,1998.8717,1995.5833,1998.8717,1000.0
2020-11-23 15:00:00,2024.7,2033.32,2024.7,2033.31,1800.0,1999.4346,2007.947,1999.4346,2007.9372,1800.0
2020-11-23 15:05:00,2034.52,2034.52,2024.75,2029.18,3798.0,2009.1321,2009.1321,1999.484,2003.8587,3798.0
2020-11-23 15:10:00,2023.92,2024.3,2023.81,2024.1,650.0,1998.6643,1999.0396,1998.5557,1998.8421,650.0
2020-11-23 15:15:00,2024.07,2025.12,2024.0,2024.0,709.0,1998.8125,1999.8494,1998.7433,1998.7433,709.0
2020-11-23 15:20:00,2024.0,2024.0,2021.56,2022.12,1580.0,1998.7433,1998.7433,1996.3338,1996.8868,1580.0
2020-11-23 15:25:00,2022.24,2022.42,2020.95,2021.15,600.0,1997.0053,1997.1831,1995.7314,1995.9289,600.0
2020-11-23 15:30:00,2020.78,2022.76,2018.09,2019.0,3632.0,1995.5635,1997.5188,1992.9071,1993.8057,3632.0
2020-11-23 15:35:00,2019.0,2019.01,2013.21,2013.27,1100.0,1993.8057,1993.8156,1988.088,1988.1472,1100.0
2020-11-23 15:40:00,2016.45,2017.88,2015.83,2017.88,800.0,1991.2876,1992.6997,1990.6753,1992.6997,800.0
2020-11-23 15:45:00,2017.88,2020.02,2017.88,2019.63,1900.0,1992.6997,1994.813,1992.6997,1994.4279,1900.0
2020-11-23 15:50:00,2020.28,2020.91,2015.97,2017.52,2541.0,1995.0698,1995.6919,1990.8135,1992.3442,2541.0
2020-11-23 15:55:00,2018.59,2019.08,2015.12,2017.69,4389.0,1993.4008,1993.8847,1989.9742,1992.5121,4389.0
2020-11-24 09:30:00,2050.0,2055.0,2041.53,2045.78,6486.0,2024.4189,2029.3565,2016.0546,2020.2516,6486.0
2020-11-24 09:35:00,2054.12,2060.87,2036.13,2040.27,2314.0,2028.4875,2035.1533,2010.722,2014.8103,2314.0
2020-11-24 09:40:00,2038.42,2042.19,2026.61,2034.91,1525.0,2012.9834,2016.7064,2001.3208,2009.5172,1525.0
2020-11-24 09:45:00,2035.91,2051.36,2032.74,2051.35,2633.0,2010.5047,2025.7619,2007.3743,2025.7521,2633.0
2020-11-24 09:50:00,2050.62,2050.75,2042.87,2042.88,1100.0,2025.0312,2025.1595,2017.3779,2017.3877,1100.0
2020-11-24 09:55:00,2045.66,2057.18,2043.18,2057.17,3365.0,2020.1331,2031.5093,2017.684,2031.4994,3365.0
2020-11-24 10:00:00,2054.96,2057.36,2052.85,2052.85,1200.0,2029.317,2031.6871,2027.2333,2027.2333,1200.0
2020-11-24 10:05:00,2054.3,2054.3,2052.28,2052.78,500.0,2028.6652,2028.6652,2026.6704,2027.1642,500.0
2020-11-24 10:10:00,2049.8,2054.12,2047.29,2054.12,1000.0,2024.2214,2028.4875,2021.7427,2028.4875,1000.0
2020-11-24 10:15:00,2055.95,2055.96,2051.59,2051.6,1743.0,2030.2946,2030.3045,2025.9891,2025.9989,1743.0
2020-11-24 10:20:00,2051.45,2064.07,2051.44,2059.11,4018.0,2025.8508,2038.3133,2025.8409,2033.4152,4018.0
2020-11-24 10:25:00,2061.44,2066.18,2060.64,2061.74,3940.0,2035.7161,2040.397,2034.9261,2036.0124,3940.0
2020-11-24 10:30:00,2065.0,2072.96,2064.89,2071.38,1900.0,2039.2317,2047.0924,2039.1231,2045.5321,1900.0
2020-11-24 10:35:00,2070.45,2078.8,2070.39,2073.9,3213.0,2044.6137,2052.8595,2044.5545,2048.0207,3213.0
2020-11-24 10:40:00,2075.95,2077.01,2070.0,2070.22,2554.0,2050.0451,2051.0919,2044.1693,2044.3866,2554.0
2020-11-24 10:45:00,2071.97,2079.75,2071.86,2079.75,7679.0,2046.1147,2053.7977,2046.0061,2053.7977,7679.0
2020-11-24 10:50:00,2084.52,2086.78,2079.49,2086.78,4109.0,2058.5081,2060.7399,2053.5409,2060.7399,4109.0
2020-11-24 10:55:00,2085.52,2085.52,2083.01,2084.78,1797.0,2059.4957,2059.4957,2057.017,2058.7649,1797.0
2020-11-24 11:00:00,2086.18,2094.79,2086.09,2086.98,2887.0,2060.1474,2068.65,2060.0585,2060.9374,2887.0
2020-11-24 11:05:00,2089.13,2090.91,2084.34,2088.36,5204.0,2063.0606,2064.8184,2058.3304,2062.3002,5204.0
2020-11-24 11:10:00,2088.25,2091.46,2088.25,2090.0,1220.0,2062.1916,2065.3615,2062.1916,2063.9198,1220.0
2020-11-24 11:15:00,2090.0,2090.0,2089.1,2089.11,944.0,2063.9198,2063.9198,2063.031,2063.0409,944.0
2020-11-24 11:20:00,2086.04,2087.21,2086.04,2087.21,6525.0,2060.0092,2061.1646,2060.0092,2061.1646,6525.0
2020-11-24 11:25:00,2086.53,2086.53,2071.67,2075.5,600.0,2060.4931,2060.4931,2045.8185,2049.6007,600.0
2020-11-24 11:30:00,2076.63,2081.67,2075.04,2076.53,1300.0,2050.7166,2055.6937,2049.1464,2050.6178,1300.0
2020-11-24 11:35:00,2078.78,2078.78,2078.78,2078.78,100.0,2052.8398,2052.8398,2052.8398,2052.8398,100.0
2020-11-24 11:40:00,2076.53,2076.59,2071.67,2075.0,900.0,2050.6178,2050.6771,2045.8185,2049.1069,900.0
2020-11-24 11:45:00,2077.84,2077.85,2077.15,2077.16,480.0,2051.9115,2051.9214,2051.2301,2051.24,480.0
2020-11-24 11:50:00,2086.82,2086.83,2086.45,2086.46,200.0,2060.7794,2060.7893,2060.4141,2060.4239,200.0
2020-11-24 11:55:00,2085.43,2085.43,2074.68,2081.26,1912.0,2059.4068,2059.4068,2048.7909,2055.2888,1912.0
2020-11-24 12:00:00,2084.82,2092.49,2084.82,2088.66,2157.0,2058.8044,2066.3787,2058.8044,2062.5965,2157.0
2020-11-24 12:05:00,2087.56,2089.87,2086.86,2089.87,950.0,2061.5102,2063.7914,2060.8189,2063.7914,950.0
2020-11-24 12:10:00,2089.46,2090.0,2089.15,2090.0,700.0,2063.3865,2063.9198,2063.0804,2063.9198,700.0
2020-11-24 12:15:00,2091.08,2091.09,2083.25,2083.25,1231.0,2064.9863,2064.9962,2057.254,2057.254,1231.0
2020-11-24 12:20:00,2084.63,2086.45,2084.63,2084.99,420.0,2058.6168,2060.4141,2058.6168,2058.9723,420.0
2020-11-24 12:25:00,2083.36,2084.51,2082.25,2082.25,450.0,2057.3626,2058.4983,2056.2665,2056.2665,450.0
2020-11-24 12:30:00,2081.23,2083.03,2081.23,2083.02,750.0,2055.2592,2057.0367,2055.2592,2057.0269,750.0
2020-11-24 12:35:00,2085.64,2085.64,2083.73,2083.74,1040.0,2059.6142,2059.6142,2057.728,2057.7379,1040.0
2020-11-24 12:40:00,2083.94,2087.11,2083.93,2086.13,700.0,2057.9354,2061.0658,2057.9255,2060.098,700.0
2020-11-24 12:45:00,2087.55,2089.49,2084.75,2087.86,700.0,2061.5003,2063.4161,2058.7353,2061.8065,700.0
2020-11-24 12:50:00,2088.48,2088.48,2086.2,2087.16,600.0,2062.4187,2062.4187,2060.1672,2061.1152,600.0
2020-11-24 12:55:00,2087.84,2087.85,2087.84,2087.85,200.0,2061.7867,2061.7966,2061.7867,2061.7966,200.0
2020-11-24 13:00:00,2091.58,2091.58,2090.02,2090.02,200.0,2065.48,2065.48,2063.9395,2063.9395,200.0
2020-11-24 13:05:00,2090.0,2090.08,2086.18,2086.19,1787.0,2063.9198,2063.9988,2060.1474,2060.1573,1787.0
2020-11-24 13:10:00,2088.77,2092.05,2088.77,2091.4,600.0,2062.7051,2065.9442,2062.7051,2065.3023,600.0
2020-11-24 13:15:00,2091.06,2093.37,2089.72,2091.27,2700.0,2064.9665,2067.2477,2063.6432,2065.1739,2700.0
2020-11-24 13:20:00,2088.78,2089.93,2088.78,2089.93,271.0,2062.715,2063.8506,2062.715,2063.8506,271.0
2020-11-24 13:25:00,2089.22,2094.8,2089.21,2091.93,6015.0,2063.1495,2068.6599,2063.1396,2065.8257,6015.0
2020-11-24 13:30:00,2090.91,2096.78,2090.9,2096.78,800.0,2064.8184,2070.6151,2064.8085,2070.6151,800.0
2020-11-24 13:35:00,2097.68,2097.97,2096.2,2096.2,1074.0,2071.5039,2071.7903,2070.0424,2070.0424,1074.0
2020-11-24 13:40:00,2096.19,2098.59,2094.82,2098.46,4589.0,2070.0325,2072.4026,2068.6796,2072.2742,4589.0
2020-11-24 13:45:00,2098.93,2099.94,2098.6,2098.61,600.0,2072.7383,2073.7357,2072.4124,2072.4223,600.0
2020-11-24 13:50:00,2098.41,2098.85,2095.0,2098.58,1961.0,2072.2248,2072.6593,2068.8574,2072.3927,1961.0
2020-11-24 13:55:00,2095.48,2097.97,2094.61,2094.62,500.0,2069.3314,2071.7903,2068.4722,2068.4821,500.0
2020-11-24 14:00:00,2095.09,2099.82,2094.73,2099.81,400.0,2068.9462,2073.6172,2068.5907,2073.6073,400.0
2020-11-24 14:05:00,2100.23,2100.23,2093.47,2093.47,932.0,2074.0221,2074.0221,2067.3465,2067.3465,932.0
2020-11-24 14:10:00,2095.04,2096.39,2093.74,2095.64,1200.0,2068.8969,2070.23,2067.6131,2069.4894,1200.0
2020-11-24 14:15:00,2097.06,2097.07,2093.29,2096.65,3122.0,2070.8917,2070.9015,2067.1687,2070.4868,3122.0
2020-11-24 14:20:00,2094.44,2101.48,2094.43,2099.9,1658.0,2068.3043,2075.2565,2068.2945,2073.6962,1658.0
2020-11-24 14:25:00,2100.3,2104.11,2094.93,2094.94,3294.0,2074.0912,2077.8537,2068.7882,2068.7981,3294.0
2020-11-24 14:30:00,2097.0,2103.76,2096.44,2098.54,1700.0,2070.8324,2077.508,2070.2794,2072.3532,1700.0
2020-11-24 14:35:00,2098.65,2100.53,2096.47,2096.47,1873.0,2072.4618,2074.3184,2070.309,2070.309,1873.0
2020-11-24 14:40:00,2096.48,2098.59,2096.48,2098.59,200.0,2070.3189,2072.4026,2070.3189,2072.4026,200.0
2020-11-24 14:45:00,2098.0,2099.3,2097.0,2099.3,1510.0,2071.8199,2073.1037,2070.8324,2073.1037,1510.0
2020-11-24 14:50:00,2098.49,2098.51,2098.25,2098.25,567.0,2072.3038,2072.3236,2072.0668,2072.0668,567.0
2020-11-24 14:55:00,2097.04,2098.4,2095.43,2098.39,1622.0,2070.8719,2072.2149,2069.282,2072.2051,1622.0
2020-11-24 15:00:00,2098.11,2099.0,2095.74,2098.7,4449.0,2071.9286,2072.8074,2069.5881,2072.5112,4449.0
2020-11-24 15:05:00,2099.92,2102.27,2099.71,2102.27,1121.0,2073.716,2076.0366,2073.5086,2076.0366,1121.0
2020-11-24 15:10:00,2103.64,2104.3,2101.16,2102.79,3728.0,2077.3895,2078.0413,2074.9405,2076.5502,3728.0
2020-11-24 15:15:00,2105.07,2107.03,2100.0,2101.59,2473.0,2078.8017,2080.7372,2073.795,2075.3651,2473.0
2020-11-24 15:20:00,2101.26,2106.46,2098.79,2106.46,1100.0,2075.0392,2080.1744,2072.6001,2080.1744,1100.0
2020-11-24 15:25:00,2105.4,2105.41,2103.17,2103.23,1481.0,2079.1276,2079.1375,2076.9254,2076.9847,1481.0
2020-11-24 15:30:00,2101.7,2104.64,2101.2,2101.38,2218.0,2075.4738,2078.3771,2074.98,2075.1577,2218.0
2020-11-24 15:35:00,2100.94,2105.03,2100.93,2102.11,4210.0,2074.7232,2078.7622,2074.7134,2075.8786,4210.0
2020-11-24 15:40:00,2102.67,2102.68,2097.33,2098.28,1509.0,2076.4317,2076.4415,2071.1583,2072.0964,1509.0
2020-11-24 15:45:00,2099.78,2104.52,2099.78,2100.64,5400.0,2073.5777,2078.2586,2073.5777,2074.427,5400.0
2020-11-24 15:50:00,2102.79,2102.79,2095.05,2100.96,3783.0,2076.5502,2076.5502,2068.9067,2074.743,3783.0
2020-11-24 15:55:00,2100.96,2105.05,2095.51,2102.46,11772.0,2074.743,2078.782,2069.361,2076.2243,11772.0
2020-11-25 09:30:00,2108.74,2118.96,2094.25,2096.68,13117.0,2082.4259,2092.5184,2068.1167,2070.5164,13117.0
2020-11-25 09:35:00,2096.67,2096.71,2083.24,2083.24,9372.0,2070.5065,2070.546,2057.2441,2057.2441,9372.0
2020-11-25 09:40:00,2085.45,2098.4,2085.31,2097.86,1500.0,2059.4265,2072.2149,2059.2883,2071.6817,1500.0
2020-11-25 09:45:00,2100.05,2100.2,2091.71,2091.71,1844.0,2073.8443,2073.9925,2065.6084,2065.6084,1844.0
2020-11-25 09:50:00,2092.04,2092.04,2092.04,2092.04,100.0,2065.9343,2065.9343,2065.9343,2065.9343,100.0
2020-11-25 09:55:00,2083.92,2083.92,2066.32,2069.62,7067.0,2057.9156,2057.9156,2040.5352,2043.7941,7067.0
2020-11-25 10:00:00,2070.11,2070.11,2065.12,2065.76,900.0,2044.278,2044.278,2039.3502,2039.9822,900.0
2020-11-25 10:05:00,2067.19,2069.1,2066.28,2066.47,800.0,2041.3944,2043.2806,2040.4957,2040.6834,800.0
2020-11-25 10:10:00,2068.23,2068.23,2065.7,2065.7,200.0,2042.4214,2042.4214,2039.923,2039.923,200.0
2020-11-25 10:15:00,2071.77,2071.77,2067.51,2068.26,900.0,2045.9172,2045.9172,2041.7104,2042.451,900.0
2020-11-25 10:20:00,2068.02,2070.82,2067.05,2070.82,500.0,2042.214,2044.9791,2041.2561,2044.9791,500.0
2020-11-25 10:25:00,2067.93,2071.96,2067.92,2071.95,500.0,2042.1252,2046.1049,2042.1153,2046.095,500.0
2020-11-25 10:30:00,2071.95,2071.95,2071.95,2071.95,0.0,2046.095,2046.095,2046.095,2046.095,0.0
2020-11-25 10:35:00,2061.44,2062.44,2061.43,2062.0,600.0,2035.7161,2036.7037,2035.7063,2036.2692,600.0
2020-11-25 10:40:00,2062.25,2065.13,2062.25,2065.12,400.0,2036.516,2039.3601,2036.516,2039.3502,400.0
2020-11-25 10:45:00,2066.57,2066.58,2065.42,2065.43,200.0,2040.7821,2040.792,2039.6465,2039.6564,200.0
2020-11-25 10:50:00,2063.96,2063.97,2063.36,2063.37,450.0,2038.2047,2038.2146,2037.6122,2037.6221,450.0
2020-11-25 10:55:00,2062.77,2062.77,2056.33,2059.33,1100.0,2037.0295,2037.0295,2030.6699,2033.6325,1100.0
2020-11-25 11:00:00,2057.25,2060.14,2057.25,2060.13,600.0,2031.5784,2034.4324,2031.5784,2034.4225,600.0
2020-11-25 11:05:00,2056.93,2056.93,2055.48,2055.48,200.0,2031.2624,2031.2624,2029.8305,2029.8305,200.0
2020-11-25 11:10:00,2056.88,2056.88,2051.12,2051.13,1105.0,2031.213,2031.213,2025.5249,2025.5348,1105.0
2020-11-25 11:15:00,2051.84,2051.84,2047.18,2047.18,300.0,2026.2359,2026.2359,2021.6341,2021.6341,300.0
2020-11-25 11:20:00,2047.79,2049.13,2045.24,2048.03,1000.0,2022.2365,2023.5598,2019.7183,2022.4735,1000.0
2020-11-25 11:25:00,2047.01,2047.82,2044.99,2046.1,1100.0,2021.4662,2022.2661,2019.4714,2020.5676,1100.0
2020-11-25 11:30:00,2045.8,2047.37,2043.85,2047.37,4100.0,2020.2713,2021.8217,2018.3456,2021.8217,4100.0
2020-11-25 11:35:00,2059.42,2059.43,2057.43,2057.8,1110.0,2033.7213,2033.7312,2031.7562,2032.1216,1110.0
2020-11-25 11:40:00,2055.85,2055.86,2050.82,2050.83,500.0,2030.1959,2030.2058,2025.2287,2025.2385,500.0
2020-11-25 11:45:00,2056.58,2056.59,2056.58,2056.58,100.0,2030.9168,2030.9267,2030.9168,2030.9168,100.0
2020-11-25 11:50:00,2053.65,2055.79,2053.65,2055.79,200.0,2028.0234,2030.1366,2028.0234,2030.1366,200.0
2020-11-25 11:55:00,2058.29,2058.29,2058.28,2058.29,100.0,2032.6054,2032.6054,2032.5956,2032.6054,100.0
2020-11-25 12:00:00,2055.0,2055.7,2054.45,2054.45,700.0,2029.3565,2030.0478,2028.8134,2028.8134,700.0
2020-11-25 12:05:00,2054.45,2054.45,2054.45,2054.45,0.0,2028.8134,2028.8134,2028.8134,2028.8134,0.0
2020-11-25 12:10:00,2057.71,2060.26,2057.57,2059.51,1000.0,2032.0327,2034.5509,2031.8944,2033.8102,1000.0
2020-11-25 12:15:00,2060.26,2061.47,2060.14,2060.15,400.0,2034.5509,2035.7458,2034.4324,2034.4422,400.0
2020-11-25 12:20:00,2060.15,2060.15,2060.15,2060.15,0.0,2034.4422,2034.4422,2034.4422,2034.4422,0.0
2020-11-25 12:25:00,2058.45,2058.45,2058.45,2058.45,200.0,2032.7635,2032.7635,2032.7635,2032.7635,200.0
2020-11-25 12:30:00,2058.45,2058.45,2058.45,2058.45,0.0,2032.7635,2032.7635,2032.7635,2032.7635,0.0
2020-11-25 12:35:00,2058.45,2058.45,2058.45,2058.45,0.0,2032.7635,2032.7635,2032.7635,2032.7635,0.0
2020-11-25 12:40:00,2058.72,2060.03,2058.72,2060.03,200.0,2033.0301,2034.3237,2033.0301,2034.3237,200.0
2020-11-25 12:45:00,2062.49,2063.52,2062.49,2063.52,300.0,2036.753,2037.7702,2036.753,2037.7702,300.0
2020-11-25 12:50:00,2063.35,2063.35,2060.79,2060.79,500.0,2037.6023,2037.6023,2035.0743,2035.0743,500.0
2020-11-25 12:55:00,2060.81,2060.82,2060.81,2060.81,100.0,2035.094,2035.1039,2035.094,2035.094,100.0
2020-11-25 13:00:00,2058.01,2059.34,2056.12,2059.33,1038.0,2032.3289,2033.6423,2030.4625,2033.6325,1038.0
2020-11-25 13:05:00,2062.75,2065.99,2062.15,2064.92,903.0,2037.0098,2040.2094,2036.4173,2039.1527,903.0
2020-11-25 13:10:00,2063.5,2063.5,2063.49,2063.5,100.0,2037.7504,2037.7504,2037.7406,2037.7504,100.0
2020-11-25 13:15:00,2065.4,2065.41,2062.15,2062.16,600.0,2039.6267,2039.6366,2036.4173,2036.4272,600.0
2020-11-25 13:20:00,2062.67,2063.58,2062.47,2062.6,400.0,2036.9308,2037.8294,2036.7333,2036.8617,400.0
2020-11-25 13:25:00,2063.28,2063.28,2060.58,2061.18,700.0,2037.5332,2037.5332,2034.8669,2035.4594,700.0
2020-11-25 13:30:00,2061.18,2061.18,2061.18,2061.18,0.0,2035.4594,2035.4594,2035.4594,2035.4594,0.0
2020-11-25 13:35:00,2061.37,2061.37,2061.36,2061.37,200.0,2035.647,2035.647,2035.6371,2035.647,200.0
2020-11-25 13:40:00,2061.26,2065.72,2061.26,2064.47,908.0,2035.5384,2039.9427,2035.5384,2038.7083,908.0
2020-11-25 13:45:00,2062.8,2062.8,2062.8,2062.8,100.0,2037.0592,2037.0592,2037.0592,2037.0592,100.0
2020-11-25 13:50:00,2062.38,2065.68,2062.37,2065.68,700.0,2036.6444,2039.9032,2036.6345,2039.9032,700.0
2020-11-25 13:55:00,2065.72,2071.49,2065.72,2071.49,500.0,2039.9427,2045.6407,2039.9427,2045.6407,500.0
2020-11-25 14:00:00,2068.61,2069.02,2065.21,2065.22,300.0,2042.7967,2043.2016,2039.4391,2039.449,300.0
2020-11-25 14:05:00,2064.73,2064.91,2064.73,2064.91,200.0,2038.9651,2039.1428,2038.9651,2039.1428,200.0
2020-11-25 14:10:00,2061.53,2061.54,2060.0,2060.0,300.0,2035.805,2035.8149,2034.2941,2034.2941,300.0
2020-11-25 14:15:00,2060.0,2060.0,2060.0,2060.0,100.0,2034.2941,2034.2941,2034.2941,2034.2941,100.0
2020-11-25 14:20:00,2061.26,2061.6,2061.26,2061.59,200.0,2035.5384,2035.8741,2035.5384,2035.8643,200.0
2020-11-25 14:25:00,2062.92,2062.92,2062.91,2062.92,100.0,2037.1777,2037.1777,2037.1678,2037.1777,100.0
2020-11-25 14:30:00,2062.61,2064.29,2062.61,2064.29,500.0,2036.8715,2038.5306,2036.8715,2038.5306,500.0
2020-11-25 14:35:00,2064.29,2064.29,2064.29,2064.29,0.0,2038.5306,2038.5306,2038.5306,2038.5306,0.0
2020-11-25 14:40:00,2066.56,2066.99,2063.57,2063.58,610.0,2040.7723,2041.1969,2037.8196,2037.8294,610.0
2020-11-25 14:45:00,2064.71,2064.71,2064.71,2064.71,100.0,2038.9453,2038.9453,2038.9453,2038.9453,100.0
2020-11-25 14:50:00,2066.03,2066.58,2062.16,2062.17,1300.0,2040.2489,2040.792,2036.4272,2036.437,1300.0
2020-11-25 14:55:00,2065.03,2065.04,2062.97,2062.97,2200.0,2039.2613,2039.2712,2037.2271,2037.2271,2200.0
2020-11-25 15:00:00,2067.52,2067.69,2067.52,2067.69,200.0,2041.7203,2041.8882,2041.7203,2041.8882,200.0
2020-11-25 15:05:00,2067.69,2067.69,2067.69,2067.69,0.0,2041.8882,2041.8882,2041.8882,2041.8882,0.0
2020-11-25 15:10:00,2068.28,2072.82,2068.28,2072.81,400.0,2042.4708,2046.9541,2042.4708,2046.9443,400.0
2020-11-25 15:15:00,2070.15,2072.33,2070.14,2072.32,200.0,2044.3175,2046.4703,2044.3076,2046.4604,200.0
2020-11-25 15:20:00,2072.18,2075.0,2072.17,2074.89,1000.0,2046.3221,2049.1069,2046.3122,2048.9983,1000.0
2020-11-25 15:25:00,2074.79,2074.79,2072.48,2074.0,917.0,2048.8996,2048.8996,2046.6184,2048.1194,917.0
2020-11-25 15:30:00,2071.82,2071.86,2070.23,2071.85,700.0,2045.9666,2046.0061,2044.3965,2045.9962,700.0
2020-11-25 15:35:00,2069.87,2069.87,2065.2,2067.02,1534.0,2044.0409,2044.0409,2039.4292,2041.2265,1534.0
2020-11-25 15:40:00,2066.45,2067.75,2066.45,2067.75,200.0,2040.6636,2041.9474,2040.6636,2041.9474,200.0
2020-11-25 15:45:00,2066.61,2067.75,2063.81,2066.4,2316.0,2040.8216,2041.9474,2038.0566,2040.6142,2316.0
2020-11-25 15:50:00,2067.6,2069.18,2067.18,2069.17,2847.0,2041.7993,2043.3596,2041.3845,2043.3497,2847.0
2020-11-25 15:55:00,2067.98,2068.29,2061.8,2061.8,4077.0,2042.1745,2042.4807,2036.0717,2036.0717,4077.0
2020-11-27 09:30:00,2067.86,2083.14,2067.85,2076.05,6880.0,2042.056,2057.1454,2042.0462,2050.1438,6880.0
2020-11-27 09:35:00,2076.13,2082.59,2076.13,2081.95,1125.0,2050.2228,2056.6022,2050.2228,2055.9702,1125.0
2020-11-27 09:40:00,2083.0,2083.72,2080.33,2083.72,500.0,2057.0071,2057.7181,2054.3704,2057.7181,500.0
2020-11-27 09:45:00,2082.72,2082.72,2078.74,2078.74,910.0,2056.7306,2056.7306,2052.8003,2052.8003,910.0
2020-11-27 09:50:00,2077.08,2077.89,2075.28,2075.28,400.0,2051.161,2051.9609,2049.3834,2049.3834,400.0
2020-11-27 09:55:00,2069.16,2080.77,2068.75,2068.75,1240.0,2043.3398,2054.8049,2042.9349,2042.9349,1240.0
2020-11-27 10:00:00,2078.09,2078.1,2078.09,2078.09,100.0,2052.1584,2052.1682,2052.1584,2052.1584,100.0
2020-11-27 10:05:00,2076.43,2076.43,2066.02,2068.87,675.0,2050.5191,2050.5191,2040.239,2043.0534,675.0
2020-11-27 10:10:00,2072.72,2072.72,2065.0,2068.4,1400.0,2046.8554,2046.8554,2039.2317,2042.5893,1400.0
2020-11-27 10:15:00,2068.81,2068.82,2067.67,2067.68,200.0,2042.9942,2043.0041,2041.8684,2041.8783,200.0
2020-11-27 10:20:00,2070.75,2070.76,2068.09,2068.09,200.0,2044.91,2044.9198,2042.2832,2042.2832,200.0
2020-11-27 10:25:00,2070.0,2070.0,2070.0,2070.0,100.0,2044.1693,2044.1693,2044.1693,2044.1693,100.0
2020-11-27 10:30:00,2067.9,2067.91,2065.31,2067.6,300.0,2042.0955,2042.1054,2039.5379,2041.7993,300.0
2020-11-27 10:35:00,2068.6,2070.17,2068.22,2070.17,544.0,2042.7868,2044.3372,2042.4115,2044.3372,544.0
2020-11-27 10:40:00,2070.17,2070.17,2070.17,2070.17,0.0,2044.3372,2044.3372,2044.3372,2044.3372,0.0
2020-11-27 10:45:00,2074.81,2078.75,2074.81,2078.75,400.0,2048.9193,2052.8101,2048.9193,2052.8101,400.0
2020-11-27 10:50:00,2071.02,2073.96,2071.02,2073.96,200.0,2045.1766,2048.0799,2045.1766,2048.0799,200.0
2020-11-27 10:55:00,2073.96,2073.96,2073.96,2073.96,0.0,2048.0799,2048.0799,2048.0799,2048.0799,0.0
2020-11-27 11:00:00,2067.93,2067.93,2067.92,2067.93,100.0,2042.1252,2042.1252,2042.1153,2042.1252,100.0
2020-11-27 11:05:00,2074.51,2076.55,2073.71,2073.76,400.0,2048.623,2050.6376,2047.833,2047.8824,400.0
2020-11-27 11:10:00,2070.13,2076.0,2070.13,2076.0,300.0,2044.2977,2050.0945,2044.2977,2050.0945,300.0
2020-11-27 11:15:00,2073.97,2073.97,2073.88,2073.88,450.0,2048.0898,2048.0898,2048.0009,2048.0009,450.0
2020-11-27 11:20:00,2070.22,2070.22,2066.18,2066.19,300.0,2044.3866,2044.3866,2040.397,2040.4069,300.0
2020-11-27 11:25:00,2066.19,2066.19,2066.19,2066.19,0.0,2040.4069,2040.4069,2040.4069,2040.4069,0.0
2020-11-27 11:30:00,2067.52,2067.52,2064.0,2066.51,500.0,2041.7203,2041.7203,2038.2442,2040.7229,500.0
2020-11-27 11:35:00,2061.01,2061.23,2057.63,2059.07,3000.0,2035.2915,2035.5088,2031.9537,2033.3757,3000.0
2020-11-27 11:40:00,2059.07,2059.07,2059.07,2059.07,0.0,2033.3757,2033.3757,2033.3757,2033.3757,0.0
2020-11-27 11:45:00,2059.16,2059.2,2056.53,2059.2,400.0,2033.4646,2033.5041,2030.8674,2033.5041,400.0
2020-11-27 11:50:00,2056.6,2058.62,2056.6,2057.0,733.0,2030.9365,2032.9313,2030.9365,2031.3315,733.0
2020-11-27 11:55:00,2056.82,2062.65,2056.82,2062.65,600.0,2031.1538,2036.911,2031.1538,2036.911,600.0
2020-11-27 12:00:00,2066.38,2066.39,2066.38,2066.38,100.0,2040.5945,2040.6044,2040.5945,2040.5945,100.0
2020-11-27 12:05:00,2066.27,2066.27,2066.27,2066.27,100.0,2040.4859,2040.4859,2040.4859,2040.4859,100.0
2020-11-27 12:10:00,2064.5,2064.93,2063.27,2064.03,1000.0,2038.738,2039.1626,2037.5233,2038.2738,1000.0
2020-11-27 12:15:00,2064.03,2064.03,2064.03,2064.03,0.0,2038.2738,2038.2738,2038.2738,2038.2738,0.0
2020-11-27 12:20:00,2066.08,2066.09,2062.42,2062.42,700.0,2040.2982,2040.3081,2036.6839,2036.6839,700.0
2020-11-27 12:25:00,2062.25,2062.25,2062.25,2062.25,100.0,2036.516,2036.516,2036.516,2036.516,100.0
2020-11-27 12:30:00,2060.0,2060.16,2060.0,2060.0,984.0,2034.2941,2034.4521,2034.2941,2034.2941,984.0
2020-11-27 12:35:00,2058.73,2062.07,2058.61,2059.62,1522.0,2033.04,2036.3383,2032.9215,2033.9189,1522.0
2020-11-27 12:40:00,2059.73,2064.0,2059.73,2064.0,1331.0,2034.0275,2038.2442,2034.0275,2038.2442,1331.0
2020-11-27 12:45:00,2062.43,2064.96,2061.9,2061.91,1900.0,2036.6938,2039.1922,2036.1704,2036.1803,1900.0
2020-11-27 12:50:00,2063.54,2063.54,2054.68,2056.14,3441.0,2037.7899,2037.7899,2029.0405,2030.4823,3441.0
2020-11-27 12:55:00,2054.91,2056.98,2048.28,2056.98,4325.0,2029.2676,2031.3118,2022.7204,2031.3118,4325.0
2020-11-30 09:30:00,2057.67,2058.0,2025.68,2025.68,7263.0,2031.9932,2032.3191,2000.4024,2000.4024,7263.0
2020-11-30 09:35:00,2031.01,2036.59,2025.62,2036.51,1200.0,2005.6659,2011.1762,2000.3431,2011.0972,1200.0
2020-11-30 09:40:00,2041.8,2041.8,2028.46,2031.35,4800.0,2016.3212,2016.3212,2003.1477,2006.0016,4800.0
2020-11-30 09:45:00,2030.35,2034.17,2026.01,2027.9,2491.0,2005.0141,2008.7864,2000.7283,2002.5947,2491.0
2020-11-30 09:50:00,2026.72,2027.63,2019.87,2027.35,1600.0,2001.4294,2002.328,1994.6649,2002.0515,1600.0
2020-11-30 09:55:00,2026.01,2030.26,2026.01,2029.44,2000.0,2000.7283,2004.9252,2000.7283,2004.1155,2000.0
2020-11-30 10:00:00,2029.85,2030.23,2029.85,2030.22,200.0,2004.5203,2004.8956,2004.5203,2004.8857,200.0
2020-11-30 10:05:00,2029.88,2036.81,2027.65,2032.1,2117.0,2004.55,2011.3935,2002.3478,2006.7423,2117.0
2020-11-30 10:10:00,2033.71,2034.0,2031.78,2031.78,1075.0,2008.3322,2008.6186,2006.4263,2006.4263,1075.0
2020-11-30 10:15:00,2034.27,2034.27,2028.23,2028.24,3500.0,2008.8852,2008.8852,2002.9206,2002.9304,3500.0
2020-11-30 10:20:00,2026.59,2031.39,2026.58,2030.47,1200.0,2001.301,2006.0411,2001.2911,2005.1326,1200.0
2020-11-30 10:25:00,2032.26,2035.01,2028.37,2029.47,1700.0,2006.9003,2009.616,2003.0588,2004.1451,1700.0
2020-11-30 10:30:00,2031.58,2035.82,2031.58,2035.81,300.0,2006.2288,2010.4158,2006.2288,2010.406,300.0
2020-11-30 10:35:00,2029.91,2030.96,2028.47,2028.47,1000.0,2004.5796,2005.6165,2003.1576,2003.1576,1000.0
2020-11-30 10:40:00,2026.72,2026.72,2020.54,2024.25,4212.0,2001.4294,2001.4294,1995.3265,1998.9902,4212.0
2020-11-30 10:45:00,2025.1,2031.01,2024.87,2031.0,702.0,1999.8296,2005.6659,1999.6025,2005.656,702.0
2020-11-30 10:50:00,2028.71,2033.2,2026.53,2032.17,500.0,2003.3946,2007.8285,2001.2418,2006.8114,500.0
2020-11-30 10:55:00,2037.27,2037.27,2035.28,2037.24,322.0,2011.8477,2011.8477,2009.8826,2011.8181,322.0
2020-11-30 11:00:00,2037.09,2037.09,2031.19,2033.45,2200.0,2011.67,2011.67,2005.8436,2008.0754,2200.0
2020-11-30 11:05:00,2033.6,2036.35,2033.6,2034.9,700.0,2008.2235,2010.9392,2008.2235,2009.5073,700.0
2020-11-30 11:10:00,2033.56,2035.41,2033.56,2033.79,900.0,2008.184,2010.011,2008.184,2008.4112,900.0
2020-11-30 11:15:00,2032.63,2034.02,2029.04,2030.19,2600.0,2007.2657,2008.6383,2003.7204,2004.8561,2600.0
2020-11-30 11:20:00,2030.82,2030.82,2028.06,2028.07,264.0,2005.4782,2005.4782,2002.7527,2002.7626,264.0
2020-11-30 11:25:00,2028.87,2028.87,2028.86,2028.87,200.0,2003.5526,2003.5526,2003.5427,2003.5526,200.0
2020-11-30 11:30:00,2030.4,2034.99,2026.48,2026.49,2325.0,2005.0635,2009.5962,2001.1924,2001.2023,2325.0
2020-11-30 11:35:00,2027.06,2031.92,2027.05,2031.92,400.0,2001.7652,2006.5645,2001.7553,2006.5645,400.0
2020-11-30 11:40:00,2027.77,2029.26,2027.76,2029.26,200.0,2002.4663,2003.9377,2002.4564,2003.9377,200.0
2020-11-30 11:45:00,2030.0,2030.49,2029.28,2030.49,500.0,2004.6685,2005.1524,2003.9575,2005.1524,500.0
2020-11-30 11:50:00,2029.29,2029.3,2029.04,2029.04,200.0,2003.9673,2003.9772,2003.7204,2003.7204,200.0
2020-11-30 11:55:00,2029.77,2031.19,2029.77,2031.14,1000.0,2004.4413,2005.8436,2004.4413,2005.7942,1000.0
2020-11-30 12:00:00,2029.62,2030.22,2027.06,2027.3,1000.0,2004.2932,2004.8857,2001.7652,2002.0022,1000.0
2020-11-30 12:05:00,2024.97,2024.97,2023.25,2023.25,500.0,1999.7012,1999.7012,1998.0027,1998.0027,500.0
2020-11-30 12:10:00,2023.25,2023.25,2020.0,2021.32,1500.0,1998.0027,1998.0027,1994.7933,1996.0968,1500.0
2020-11-30 12:15:00,2022.4,2025.55,2020.87,2025.55,2400.0,1997.1633,2000.274,1995.6524,2000.274,2400.0
2020-11-30 12:20:00,2025.83,2026.91,2025.06,2025.99,1206.0,2000.5505,2001.617,1999.7901,2000.7085,1206.0
2020-11-30 12:25:00,2027.4,2027.51,2027.21,2027.51,400.0,2002.1009,2002.2095,2001.9133,2002.2095,400.0
2020-11-30 12:30:00,2025.71,2025.87,2025.71,2025.87,300.0,2000.432,2000.59,2000.432,2000.59,300.0
2020-11-30 12:35:00,2028.0,2028.0,2028.0,2028.0,108.0,2002.6934,2002.6934,2002.6934,2002.6934,108.0
2020-11-30 12:40:00,2026.87,2027.98,2025.76,2027.96,600.0,2001.5775,2002.6737,2000.4814,2002.6539,600.0
2020-11-30 12:45:00,2029.6,2034.58,2028.72,2034.58,1400.0,2004.2735,2009.1913,2003.4044,2009.1913,1400.0
2020-11-30 12:50:00,2033.63,2033.64,2033.62,2033.63,450.0,2008.2532,2008.263,2008.2433,2008.2532,450.0
2020-11-30 12:55:00,2035.35,2035.35,2035.35,2035.35,200.0,2009.9517,2009.9517,2009.9517,2009.9517,200.0
2020-11-30 13:00:00,2032.13,2032.13,2032.12,2032.13,450.0,2006.7719,2006.7719,2006.762,2006.7719,450.0
2020-11-30 13:05:00,2033.73,2033.85,2033.73,2033.84,500.0,2008.3519,2008.4704,2008.3519,2008.4606,500.0
2020-11-30 13:10:00,2033.12,2033.12,2033.12,2033.12,100.0,2007.7495,2007.7495,2007.7495,2007.7495,100.0
2020-11-30 13:15:00,2032.18,2034.03,2032.17,2034.02,500.0,2006.8213,2008.6482,2006.8114,2008.6383,500.0
2020-11-30 13:20:00,2032.41,2034.76,2032.41,2033.76,500.0,2007.0484,2009.3691,2007.0484,2008.3815,500.0
2020-11-30 13:25:00,2034.9,2036.07,2034.9,2036.06,200.0,2009.5073,2010.6627,2009.5073,2010.6528,200.0
2020-11-30 13:30:00,2036.06,2036.06,2036.06,2036.06,0.0,2010.6528,2010.6528,2010.6528,2010.6528,0.0
2020-11-30 13:35:00,2034.96,2034.96,2034.96,2034.96,100.0,2009.5666,2009.5666,2009.5666,2009.5666,100.0
2020-11-30 13:40:00,2035.99,2038.13,2035.99,2038.13,400.0,2010.5837,2012.697,2010.5837,2012.697,400.0
2020-11-30 13:45:00,2038.54,2038.54,2038.54,2038.54,100.0,2013.1019,2013.1019,2013.1019,2013.1019,100.0
2020-11-30 13:50:00,2040.42,2040.57,2039.43,2040.57,300.0,2014.9584,2015.1066,2013.9808,2015.1066,300.0
2020-11-30 13:55:00,2038.43,2038.43,2038.42,2038.43,100.0,2012.9933,2012.9933,2012.9834,2012.9933,100.0
2020-11-30 14:00:00,2037.51,2037.84,2037.51,2037.83,300.0,2012.0848,2012.4106,2012.0848,2012.4008,300.0
2020-11-30 14:05:00,2036.34,2036.34,2035.04,2036.27,300.0,2010.9294,2010.9294,2009.6456,2010.8602,300.0
2020-11-30 14:10:00,2034.9,2035.44,2033.68,2035.43,500.0,2009.5073,2010.0406,2008.3025,2010.0307,500.0
2020-11-30 14:15:00,2036.89,2036.89,2035.03,2035.22,400.0,2011.4725,2011.4725,2009.6357,2009.8233,400.0
2020-11-30 14:20:00,2034.77,2034.77,2034.76,2034.77,100.0,2009.3789,2009.3789,2009.3691,2009.3789,100.0
2020-11-30 14:25:00,2034.73,2034.73,2034.72,2034.73,100.0,2009.3394,2009.3394,2009.3296,2009.3394,100.0
2020-11-30 14:30:00,2033.75,2034.31,2033.75,2033.75,900.0,2008.3717,2008.9247,2008.3717,2008.3717,900.0
2020-11-30 14:35:00,2032.0,2033.74,2032.0,2033.04,400.0,2006.6435,2008.3618,2006.6435,2007.6705,400.0
2020-11-30 14:40:00,2032.67,2033.56,2031.64,2033.2,1100.0,2007.3052,2008.184,2006.288,2007.8285,1100.0
2020-11-30 14:45:00,2038.41,2038.42,2038.41,2038.41,100.0,2012.9735,2012.9834,2012.9735,2012.9735,100.0
2020-11-30 14:50:00,2036.76,2036.76,2032.53,2032.54,1613.0,2011.3441,2011.3441,2007.1669,2007.1768,1613.0
2020-11-30 14:55:00,2034.09,2034.09,2034.09,2034.09,100.0,2008.7074,2008.7074,2008.7074,2008.7074,100.0
2020-11-30 15:00:00,2040.69,2040.7,2040.21,2040.21,200.0,2015.2251,2015.2349,2014.7511,2014.7511,200.0
2020-11-30 15:05:00,2041.34,2043.52,2041.34,2043.52,500.0,2015.867,2018.0198,2015.867,2018.0198,500.0
2020-11-30 15:10:00,2036.13,2036.14,2036.13,2036.14,200.0,2010.722,2010.7319,2010.722,2010.7319,200.0
2020-11-30 15:15:00,2037.31,2038.0,2036.88,2038.0,300.0,2011.8873,2012.5686,2011.4626,2012.5686,300.0
2020-11-30 15:20:00,2039.04,2040.0,2038.41,2039.93,400.0,2013.5957,2014.5437,2012.9735,2014.4746,400.0
2020-11-30 15:25:00,2037.21,2037.73,2034.56,2034.56,700.0,2011.7885,2012.302,2009.1716,2009.1716,700.0
2020-11-30 15:30:00,2034.78,2037.75,2034.25,2035.07,1605.0,2009.3888,2012.3218,2008.8654,2009.6752,1605.0
2020-11-30 15:35:00,2035.67,2035.87,2035.66,2035.87,200.0,2010.2677,2010.4652,2010.2578,2010.4652,200.0
2020-11-30 15:40:00,2035.16,2035.16,2030.0,2030.0,1800.0,2009.7641,2009.7641,2004.6685,2004.6685,1800.0
2020-11-30 15:45:00,2032.33,2033.52,2025.48,2029.38,2628.0,2006.9694,2008.1445,2000.2049,2004.0562,2628.0
2020-11-30 15:50:00,2030.05,2038.15,2027.78,2033.83,5442.0,2004.7178,2012.7168,2002.4762,2008.4507,5442.0
2020-11-30 15:55:00,2027.87,2031.31,2022.05,2028.45,8010.0,2002.565,2005.9621,1996.8177,2003.1378,8010.0
2020-12-01 09:30:00,2047.21,2057.12,2041.31,2041.32,5338.0,2021.6637,2031.45,2015.8373,2015.8472,5338.0
2020-12-01 09:35:00,2038.07,2040.95,2030.0,2037.76,3900.0,2012.6378,2015.4818,2004.6685,2012.3316,3900.0
2020-12-01 09:40:00,2042.13,2056.11,2042.13,2046.0,2432.0,2016.6471,2030.4527,2016.6471,2020.4688,2432.0
2020-12-01 09:45:00,2046.96,2056.43,2046.96,2055.18,2933.0,2021.4168,2030.7687,2021.4168,2029.5343,2933.0
2020-12-01 09:50:00,2054.4,2063.77,2052.54,2060.16,3316.0,2028.764,2038.0171,2026.9272,2034.4521,3316.0
2020-12-01 09:55:00,2058.91,2062.17,2050.22,2050.23,1500.0,2033.2177,2036.437,2024.6362,2024.646,1500.0
2020-12-01 10:00:00,2053.66,2060.0,2052.85,2060.0,1329.0,2028.0332,2034.2941,2027.2333,2034.2941,1329.0
2020-12-01 10:05:00,2059.17,2059.79,2054.69,2054.7,1300.0,2033.4745,2034.0867,2029.0504,2029.0602,1300.0
2020-12-01 10:10:00,2054.86,2059.0,2054.86,2058.5,500.0,2029.2183,2033.3066,2029.2183,2032.8128,500.0
2020-12-01 10:15:00,2059.82,2059.83,2055.54,2055.54,1200.0,2034.1164,2034.1262,2029.8898,2029.8898,1200.0
2020-12-01 10:20:00,2054.28,2062.0,2054.27,2061.79,2402.0,2028.6455,2036.2692,2028.6356,2036.0618,2402.0
2020-12-01 10:25:00,2059.79,2059.79,2057.43,2057.44,300.0,2034.0867,2034.0867,2031.7562,2031.7661,300.0
2020-12-01 10:30:00,2057.2,2061.38,2053.59,2058.95,900.0,2031.5291,2035.6569,2027.9641,2033.2572,900.0
2020-12-01 10:35:00,2058.77,2058.77,2048.9,2048.91,2000.0,2033.0795,2033.0795,2023.3326,2023.3425,2000.0
2020-12-01 10:40:00,2049.34,2049.34,2049.33,2049.34,100.0,2023.7671,2023.7671,2023.7573,2023.7671,100.0
2020-12-01 10:45:00,2051.25,2051.67,2049.0,2051.45,624.0,2025.6533,2026.0681,2023.4314,2025.8508,624.0
2020-12-01 10:50:00,2052.49,2057.15,2052.49,2054.64,1101.0,2026.8778,2031.4797,2026.8778,2029.001,1101.0
2020-12-01 10:55:00,2054.15,2058.88,2054.14,2058.88,700.0,2028.5171,2033.1881,2028.5072,2033.1881,700.0
2020-12-01 11:00:00,2055.61,2059.59,2055.6,2059.58,300.0,2029.9589,2033.8892,2029.949,2033.8794,300.0
2020-12-01 11:05:00,2060.34,2065.74,2058.96,2065.74,2494.0,2034.6299,2039.9625,2033.2671,2039.9625,2494.0
2020-12-01 11:10:00,2063.95,2063.96,2063.0,2063.0,433.0,2038.1948,2038.2047,2037.2567,2037.2567,433.0
2020-12-01 11:15:00,2059.95,2061.77,2059.82,2061.77,700.0,2034.2447,2036.042,2034.1164,2036.042,700.0
2020-12-01 11:20:00,2063.89,2063.9,2061.75,2061.89,400.0,2038.1356,2038.1454,2036.0223,2036.1605,400.0
2020-12-01 11:25:00,2063.12,2065.12,2062.33,2065.11,815.0,2037.3752,2039.3502,2036.595,2039.3403,815.0
2020-12-01 11:30:00,2065.9,2065.91,2060.5,2060.5,600.0,2040.1205,2040.1304,2034.7879,2034.7879,600.0
2020-12-01 11:35:00,2059.88,2060.53,2058.86,2058.86,595.0,2034.1756,2034.8175,2033.1683,2033.1683,595.0
2020-12-01 11:40:00,2061.99,2061.99,2061.98,2061.99,100.0,2036.2593,2036.2593,2036.2494,2036.2593,100.0
2020-12-01 11:45:00,2063.72,2063.72,2060.68,2060.95,1100.0,2037.9677,2037.9677,2034.9656,2035.2323,1100.0
2020-12-01 11:50:00,2060.13,2066.76,2060.02,2065.61,3026.0,2034.4225,2040.9698,2034.3139,2039.8341,3026.0
2020-12-01 11:55:00,2065.63,2065.63,2062.98,2064.77,1101.0,2039.8539,2039.8539,2037.2369,2039.0046,1101.0
2020-12-01 12:00:00,2063.9,2065.94,2062.42,2065.94,1200.0,2038.1454,2040.16,2036.6839,2040.16,1200.0
2020-12-01 12:05:00,2065.25,2069.04,2065.25,2068.56,1300.0,2039.4786,2043.2213,2039.4786,2042.7473,1300.0
2020-12-01 12:10:00,2069.44,2070.17,2069.06,2069.06,400.0,2043.6163,2044.3372,2043.2411,2043.2411,400.0
2020-12-01 12:15:00,2068.0,2068.79,2065.28,2067.52,905.0,2042.1943,2042.9744,2039.5082,2041.7203,905.0
2020-12-01 12:20:00,2071.12,2073.41,2071.12,2073.4,1119.0,2045.2753,2047.5368,2045.2753,2047.5269,1119.0
2020-12-01 12:25:00,2073.21,2073.21,2072.87,2072.87,300.0,2047.3393,2047.3393,2047.0035,2047.0035,300.0
2020-12-01 12:30:00,2071.92,2072.16,2071.09,2071.09,600.0,2046.0654,2046.3024,2045.2457,2045.2457,600.0
2020-12-01 12:35:00,2071.09,2071.09,2071.09,2071.09,0.0,2045.2457,2045.2457,2045.2457,2045.2457,0.0
2020-12-01 12:40:00,2073.03,2078.0,2073.03,2075.22,1629.0,2047.1615,2052.0695,2047.1615,2049.3242,1629.0
2020-12-01 12:45:00,2074.69,2077.59,2074.68,2077.05,300.0,2048.8008,2051.6646,2048.7909,2051.1314,300.0
2020-12-01 12:50:00,2079.31,2081.45,2076.93,2076.94,500.0,2053.3631,2055.4764,2051.0128,2051.0227,500.0
2020-12-01 12:55:00,2075.83,2077.96,2072.66,2076.36,1244.0,2049.9266,2052.03,2046.7961,2050.45,1244.0
2020-12-01 13:00:00,2079.96,2088.86,2079.01,2082.06,1973.0,2054.005,2062.794,2053.0669,2056.0788,1973.0
2020-12-01 13:05:00,2082.72,2082.72,2081.43,2082.35,400.0,2056.7306,2056.7306,2055.4567,2056.3652,400.0
2020-12-01 13:10:00,2081.54,2081.54,2077.77,2077.77,1074.0,2055.5653,2055.5653,2051.8424,2051.8424,1074.0
2020-12-01 13:15:00,2079.03,2080.58,2079.03,2079.92,600.0,2053.0866,2054.6173,2053.0866,2053.9655,600.0
2020-12-01 13:20:00,2079.34,2079.35,2079.34,2079.34,100.0,2053.3928,2053.4027,2053.3928,2053.3928,100.0
2020-12-01 13:25:00,2078.71,2081.68,2078.7,2080.65,800.0,2052.7706,2055.7036,2052.7608,2054.6864,800.0
2020-12-01 13:30:00,2081.8,2081.8,2079.22,2079.79,1100.0,2055.8221,2055.8221,2053.2743,2053.8372,1100.0
2020-12-01 13:35:00,2079.84,2080.0,2075.54,2075.54,2820.0,2053.8865,2054.0445,2049.6402,2049.6402,2820.0
2020-12-01 13:40:00,2076.27,2076.27,2076.27,2076.27,100.0,2050.3611,2050.3611,2050.3611,2050.3611,100.0
2020-12-01 13:45:00,2074.68,2076.54,2074.68,2075.98,600.0,2048.7909,2050.6277,2048.7909,2050.0747,600.0
2020-12-01 13:50:00,2077.21,2078.09,2077.08,2077.08,450.0,2051.2894,2052.1584,2051.161,2051.161,450.0
2020-12-01 13:55:00,2077.17,2077.18,2072.34,2075.05,1600.0,2051.2499,2051.2597,2046.4801,2049.1563,1600.0
2020-12-01 14:00:00,2074.19,2074.2,2072.9,2072.91,600.0,2048.307,2048.3169,2047.0331,2047.043,600.0
2020-12-01 14:05:00,2072.12,2072.12,2071.92,2071.93,300.0,2046.2629,2046.2629,2046.0654,2046.0752,300.0
2020-12-01 14:10:00,2072.79,2077.32,2072.79,2077.32,700.0,2046.9245,2051.398,2046.9245,2051.398,700.0
2020-12-01 14:15:00,2076.82,2077.3,2074.35,2074.36,900.0,2050.9042,2051.3782,2048.465,2048.4749,900.0
2020-12-01 14:20:00,2071.31,2072.47,2067.17,2068.92,1265.0,2045.463,2046.6085,2041.3746,2043.1028,1265.0
2020-12-01 14:25:00,2068.48,2068.48,2065.25,2065.26,676.0,2042.6683,2042.6683,2039.4786,2039.4885,676.0
2020-12-01 14:30:00,2069.92,2069.92,2068.18,2068.19,510.0,2044.0903,2044.0903,2042.372,2042.3819,510.0
2020-12-01 14:35:00,2066.2,2066.64,2066.04,2066.05,300.0,2040.4167,2040.8513,2040.2587,2040.2686,300.0
2020-12-01 14:40:00,2069.55,2072.15,2067.35,2072.15,1100.0,2043.7249,2046.2925,2041.5524,2046.2925,1100.0
2020-12-01 14:45:00,2068.44,2068.45,2068.1,2068.11,300.0,2042.6288,2042.6387,2042.293,2042.3029,300.0
2020-12-01 14:50:00,2063.64,2063.65,2054.22,2055.88,1485.0,2037.8887,2037.8986,2028.5862,2030.2255,1485.0
2020-12-01 14:55:00,2058.13,2059.08,2058.13,2059.08,200.0,2032.4474,2033.3856,2032.4474,2033.3856,200.0
2020-12-01 15:00:00,2055.83,2055.84,2054.0,2054.95,800.0,2030.1761,2030.186,2028.369,2029.3071,800.0
2020-12-01 15:05:00,2054.07,2054.08,2054.07,2054.07,100.0,2028.4381,2028.448,2028.4381,2028.4381,100.0
2020-12-01 15:10:00,2046.67,2051.3,2046.05,2047.43,2500.0,2021.1305,2025.7027,2020.5182,2021.881,2500.0
2020-12-01 15:15:00,2048.87,2049.3,2044.39,2045.5,1000.0,2023.303,2023.7276,2018.8789,2019.9751,1000.0
2020-12-01 15:20:00,2043.58,2047.25,2041.25,2046.56,3100.0,2018.079,2021.7032,2015.7781,2021.0218,3100.0
2020-12-01 15:25:00,2046.8,2049.2,2041.28,2041.29,2400.0,2021.2588,2023.6289,2015.8077,2015.8176,2400.0
2020-12-01 15:30:00,2043.54,2048.38,2041.18,2044.29,939.0,2018.0395,2022.8191,2015.709,2018.7802,939.0
2020-12-01 15:35:00,2044.29,2046.62,2041.18,2041.69,2400.0,2018.7802,2021.0811,2015.709,2016.2126,2400.0
2020-12-01 15:40:00,2041.24,2045.28,2032.56,2045.28,2990.0,2015.7682,2019.7578,2007.1965,2019.7578,2990.0
2020-12-01 15:45:00,2044.03,2046.16,2041.3,2046.16,1800.0,2018.5234,2020.6268,2015.8275,2020.6268,1800.0
2020-12-01 15:50:00,2045.33,2054.14,2044.34,2050.88,3800.0,2019.8072,2028.5072,2018.8295,2025.2879,3800.0
2020-12-01 15:55:00,2052.64,2054.88,2048.22,2048.92,10126.0,2027.026,2029.238,2022.6611,2023.3524,10126.0
2020-12-02 09:30:00,2052.67,2052.67,2036.88,2040.13,3849.0,2027.0556,2027.0556,2011.4626,2014.6721,3849.0
2020-12-02 09:35:00,2052.26,2053.71,2041.37,2041.37,1648.0,2026.6507,2028.0826,2015.8966,2015.8966,1648.0
2020-12-02 09:40:00,2049.11,2054.0,2042.54,2054.0,1186.0,2023.54,2028.369,2017.052,2028.369,1186.0
2020-12-02 09:45:00,2057.2,2057.21,2051.99,2052.0,400.0,2031.5291,2031.5389,2026.3841,2026.3939,400.0
2020-12-02 09:50:00,2051.09,2054.4,2051.09,2054.4,300.0,2025.4953,2028.764,2025.4953,2028.764,300.0
2020-12-02 09:55:00,2057.88,2061.97,2057.88,2059.88,600.0,2032.2006,2036.2395,2032.2006,2034.1756,600.0
2020-12-02 10:00:00,2054.71,2062.86,2054.71,2059.15,400.0,2029.0701,2037.1184,2029.0701,2033.4547,400.0
2020-12-02 10:05:00,2054.33,2063.58,2054.33,2060.19,2006.0,2028.6949,2037.8294,2028.6949,2034.4817,2006.0
2020-12-02 10:10:00,2057.8,2063.72,2057.8,2060.67,1100.0,2032.1216,2037.9677,2032.1216,2034.9558,1100.0
2020-12-02 10:15:00,2059.71,2062.67,2055.49,2059.07,2700.0,2034.0077,2036.9308,2029.8404,2033.3757,2700.0
2020-12-02 10:20:00,2060.0,2060.35,2057.5,2057.51,600.0,2034.2941,2034.6397,2031.8253,2031.8352,600.0
2020-12-02 10:25:00,2060.15,2078.27,2060.14,2078.27,1555.0,2034.4422,2052.3361,2034.4324,2052.3361,1555.0
2020-12-02 10:30:00,2069.72,2079.79,2069.72,2077.11,800.0,2043.8928,2053.8372,2043.8928,2051.1906,800.0
2020-12-02 10:35:00,2075.0,2076.03,2072.6,2076.03,1500.0,2049.1069,2050.1241,2046.7369,2050.1241,1500.0
2020-12-02 10:40:00,2073.91,2081.71,2072.39,2081.71,2000.0,2048.0305,2055.7332,2046.5295,2055.7332,2000.0
2020-12-02 10:45:00,2079.05,2081.44,2075.32,2080.13,1500.0,2053.1064,2055.4666,2049.4229,2054.1729,1500.0
2020-12-02 10:50:00,2077.56,2081.91,2077.56,2079.35,1063.0,2051.635,2055.9307,2051.635,2053.4027,1063.0
2020-12-02 10:55:00,2080.97,2083.17,2080.89,2083.16,1635.0,2055.0024,2057.175,2054.9234,2057.1651,1635.0
2020-12-02 11:00:00,2083.64,2087.03,2081.34,2085.02,2427.0,2057.6391,2060.9868,2055.3678,2059.0019,2427.0
2020-12-02 11:05:00,2082.29,2083.53,2082.29,2083.53,700.0,2056.306,2057.5305,2056.306,2057.5305,700.0
2020-12-02 11:10:00,2084.64,2088.3,2084.64,2087.17,3100.0,2058.6266,2062.241,2058.6266,2061.1251,3100.0
2020-12-02 11:15:00,2083.25,2085.01,2083.24,2085.01,581.0,2057.254,2058.992,2057.2441,2058.992,581.0
2020-12-02 11:20:00,2086.72,2089.54,2085.15,2089.54,1795.0,2060.6807,2063.4655,2059.1303,2063.4655,1795.0
2020-12-02 11:25:00,2088.11,2088.88,2087.2,2087.21,703.0,2062.0533,2062.8137,2061.1547,2061.1646,703.0
2020-12-02 11:30:00,2092.58,2094.99,2091.87,2094.56,1200.0,2066.4676,2068.8475,2065.7664,2068.4229,1200.0
2020-12-02 11:35:00,2094.3,2097.99,2093.43,2093.44,1800.0,2068.1661,2071.81,2067.307,2067.3168,1800.0
2020-12-02 11:40:00,2094.91,2094.91,2092.26,2094.88,700.0,2068.7685,2068.7685,2066.1516,2068.7389,700.0
2020-12-02 11:45:00,2094.9,2094.93,2094.8,2094.8,1818.0,2068.7586,2068.7882,2068.6599,2068.6599,1818.0
2020-12-02 11:50:00,2094.64,2094.76,2090.22,2094.76,2400.0,2068.5019,2068.6204,2064.137,2068.6204,2400.0
2020-12-02 11:55:00,2094.97,2094.97,2091.0,2091.0,400.0,2068.8277,2068.8277,2064.9073,2064.9073,400.0
2020-12-02 12:00:00,2092.32,2092.33,2091.57,2091.57,200.0,2066.2108,2066.2207,2065.4702,2065.4702,200.0
2020-12-02 12:05:00,2092.44,2092.77,2087.2,2087.2,900.0,2066.3293,2066.6552,2061.1547,2061.1547,900.0
2020-12-02 12:10:00,2089.75,2089.75,2087.5,2088.11,400.0,2063.6729,2063.6729,2061.451,2062.0533,400.0
2020-12-02 12:15:00,2087.89,2089.63,2087.89,2088.37,400.0,2061.8361,2063.5544,2061.8361,2062.3101,400.0
2020-12-02 12:20:00,2088.68,2088.68,2087.76,2088.51,1485.0,2062.6162,2062.6162,2061.7077,2062.4483,1485.0
2020-12-02 12:25:00,2089.81,2090.28,2089.81,2090.28,200.0,2063.7321,2064.1963,2063.7321,2064.1963,200.0
2020-12-02 12:30:00,2090.89,2090.89,2090.88,2090.89,100.0,2064.7986,2064.7986,2064.7888,2064.7986,100.0
2020-12-02 12:35:00,2090.67,2090.67,2089.3,2089.32,700.0,2064.5814,2064.5814,2063.2285,2063.2482,700.0
2020-12-02 12:40:00,2089.49,2090.15,2088.09,2089.03,899.0,2063.4161,2064.0679,2062.0336,2062.9619,899.0
2020-12-02 12:45:00,2086.73,2086.73,2084.05,2084.05,400.0,2060.6906,2060.6906,2058.044,2058.044,400.0
2020-12-02 12:50:00,2084.05,2084.05,2084.05,2084.05,0.0,2058.044,2058.044,2058.044,2058.044,0.0
2020-12-02 12:55:00,2084.34,2084.35,2075.86,2077.95,2112.0,2058.3304,2058.3403,2049.9562,2052.0201,2112.0
2020-12-02 13:00:00,2073.51,2079.49,2073.5,2079.49,1100.0,2047.6355,2053.5409,2047.6257,2053.5409,1100.0
2020-12-02 13:05:00,2079.9,2083.75,2076.85,2078.5,1100.0,2053.9458,2057.7477,2050.9338,2052.5633,1100.0
2020-12-02 13:10:00,2081.06,2081.07,2079.43,2079.45,300.0,2055.0913,2055.1012,2053.4817,2053.5014,300.0
2020-12-02 13:15:00,2079.41,2079.42,2079.22,2079.22,300.0,2053.4619,2053.4718,2053.2743,2053.2743,300.0
2020-12-02 13:20:00,2079.37,2079.37,2079.36,2079.37,100.0,2053.4224,2053.4224,2053.4125,2053.4224,100.0
2020-12-02 13:25:00,2080.43,2082.08,2080.42,2082.07,400.0,2054.4692,2056.0986,2054.4593,2056.0887,400.0
2020-12-02 13:30:00,2078.08,2078.09,2077.14,2077.15,500.0,2052.1485,2052.1584,2051.2202,2051.2301,500.0
2020-12-02 13:35:00,2076.61,2077.95,2075.0,2075.01,420.0,2050.6968,2052.0201,2049.1069,2049.1168,420.0
2020-12-02 13:40:00,2075.01,2075.01,2075.01,2075.01,0.0,2049.1168,2049.1168,2049.1168,2049.1168,0.0
2020-12-02 13:45:00,2081.55,2081.55,2081.55,2081.55,100.0,2055.5752,2055.5752,2055.5752,2055.5752,100.0
2020-12-02 13:50:00,2081.91,2081.91,2081.5,2081.5,200.0,2055.9307,2055.9307,2055.5258,2055.5258,200.0
2020-12-02 13:55:00,2084.46,2084.46,2084.4,2084.41,200.0,2058.4489,2058.4489,2058.3896,2058.3995,200.0
2020-12-02 14:00:00,2084.63,2086.74,2081.38,2083.78,1500.0,2058.6168,2060.7004,2055.4073,2057.7774,1500.0
2020-12-02 14:05:00,2083.76,2083.76,2080.03,2080.03,400.0,2057.7576,2057.7576,2054.0742,2054.0742,400.0
2020-12-02 14:10:00,2076.58,2077.95,2074.85,2076.13,1291.0,2050.6672,2052.0201,2048.9588,2050.2228,1291.0
2020-12-02 14:15:00,2079.56,2088.59,2079.55,2088.47,600.0,2053.61,2062.5273,2053.6002,2062.4088,600.0
2020-12-02 14:20:00,2090.3,2090.3,2086.38,2086.96,900.0,2064.216,2064.216,2060.3449,2060.9177,900.0
2020-12-02 14:25:00,2089.93,2092.75,2089.92,2092.75,600.0,2063.8506,2066.6354,2063.8408,2066.6354,600.0
2020-12-02 14:30:00,2094.88,2094.88,2093.4,2093.4,800.0,2068.7389,2068.7389,2067.2773,2067.2773,800.0
2020-12-02 14:35:00,2093.4,2093.4,2093.4,2093.4,0.0,2067.2773,2067.2773,2067.2773,2067.2773,0.0
2020-12-02 14:40:00,2095.0,2095.37,2095.0,2095.37,200.0,2068.8574,2069.2227,2068.8574,2069.2227,200.0
2020-12-02 14:45:00,2095.0,2095.9,2094.88,2095.79,1500.0,2068.8574,2069.7461,2068.7389,2069.6375,1500.0
2020-12-02 14:50:00,2094.11,2094.11,2087.6,2089.09,607.0,2067.9785,2067.9785,2061.5497,2063.0211,607.0
2020-12-02 14:55:00,2089.09,2089.09,2089.09,2089.09,0.0,2063.0211,2063.0211,2063.0211,2063.0211,0.0
2020-12-02 15:00:00,2094.28,2094.45,2093.06,2093.07,300.0,2068.1463,2068.3142,2066.9416,2066.9514,300.0
2020-12-02 15:05:00,2091.87,2091.87,2091.86,2091.87,100.0,2065.7664,2065.7664,2065.7565,2065.7664,100.0
2020-12-02 15:10:00,2091.11,2093.73,2087.71,2087.71,2250.0,2065.0159,2067.6032,2061.6583,2061.6583,2250.0
2020-12-02 15:15:00,2087.65,2087.66,2082.85,2082.85,351.0,2061.5991,2061.609,2056.859,2056.859,351.0
2020-12-02 15:20:00,2085.3,2085.3,2082.84,2083.55,1220.0,2059.2784,2059.2784,2056.8491,2057.5502,1220.0
2020-12-02 15:25:00,2081.14,2082.99,2081.13,2081.32,700.0,2055.1703,2056.9972,2055.1604,2055.3481,700.0
2020-12-02 15:30:00,2080.46,2083.94,2079.6,2083.94,1200.0,2054.4988,2057.9354,2053.6495,2057.9354,1200.0
2020-12-02 15:35:00,2081.98,2083.11,2079.03,2080.96,700.0,2055.9998,2057.1157,2053.0866,2054.9926,700.0
2020-12-02 15:40:00,2081.54,2082.67,2081.54,2082.18,600.0,2055.5653,2056.6812,2055.5653,2056.1973,600.0
2020-12-02 15:45:00,2082.0,2083.8,2078.64,2078.65,2600.0,2056.0196,2057.7971,2052.7015,2052.7114,2600.0
2020-12-02 15:50:00,2080.81,2081.73,2075.59,2075.6,2732.0,2054.8444,2055.753,2049.6896,2049.6994,2732.0
2020-12-02 15:55:00,2076.41,2080.71,2073.63,2076.1,3468.0,2050.4993,2054.7457,2047.754,2050.1932,3468.0
2020-12-03 09:30:00,2096.8,2096.8,2065.17,2080.95,9138.0,2070.6349,2070.6349,2039.3996,2054.9827,9138.0
2020-12-03 09:35:00,2076.59,2084.58,2071.76,2071.76,1112.0,2050.6771,2058.5674,2045.9074,2045.9074,1112.0
2020-12-03 09:40:00,2078.93,2084.17,2076.98,2077.03,1915.0,2052.9879,2058.1625,2051.0622,2051.1116,1915.0
2020-12-03 09:45:00,2081.7,2089.35,2075.51,2075.51,2727.0,2055.7233,2063.2779,2049.6106,2049.6106,2727.0
2020-12-03 09:50:00,2078.75,2078.75,2067.16,2070.35,1180.0,2052.8101,2052.8101,2041.3648,2044.515,1180.0
2020-12-03 09:55:00,2070.55,2079.72,2066.98,2079.71,2300.0,2044.7125,2053.768,2041.187,2053.7582,2300.0
2020-12-03 10:00:00,2077.34,2079.03,2073.2,2076.43,1066.0,2051.4177,2053.0866,2047.3294,2050.5191,1066.0
2020-12-03 10:05:00,2076.24,2076.42,2068.92,2073.34,1400.0,2050.3315,2050.5092,2043.1028,2047.4676,1400.0
2020-12-03 10:10:00,2073.4,2074.99,2067.03,2072.38,2700.0,2047.5269,2049.0971,2041.2364,2046.5196,2700.0
2020-12-03 10:15:00,2071.66,2078.64,2071.65,2078.64,1300.0,2045.8086,2052.7015,2045.7987,2052.7015,1300.0
2020-12-03 10:20:00,2076.48,2098.02,2074.78,2098.02,12025.0,2050.5685,2071.8397,2048.8897,2071.8397,12025.0
2020-12-03 10:25:00,2091.87,2091.87,2081.2,2081.22,800.0,2065.7664,2065.7664,2055.2296,2055.2493,800.0
2020-12-03 10:30:00,2079.43,2086.5,2077.85,2082.0,1600.0,2053.4817,2060.4634,2051.9214,2056.0196,1600.0
2020-12-03 10:35:00,2086.87,2087.6,2082.88,2084.05,600.0,2060.8288,2061.5497,2056.8886,2058.044,600.0
2020-12-03 10:40:00,2083.46,2086.42,2083.46,2086.41,270.0,2057.4614,2060.3844,2057.4614,2060.3746,270.0
2020-12-03 10:45:00,2082.3,2083.46,2080.88,2080.89,800.0,2056.3158,2057.4614,2054.9136,2054.9234,800.0
2020-12-03 10:50:00,2080.79,2082.59,2076.41,2077.5,2272.0,2054.8247,2056.6022,2050.4993,2051.5757,2272.0
2020-12-03 10:55:00,2078.12,2082.88,2076.25,2082.88,1276.0,2052.188,2056.8886,2050.3413,2056.8886,1276.0
2020-12-03 11:00:00,2082.37,2087.93,2080.0,2087.93,2061.0,2056.385,2061.8756,2054.0445,2061.8756,2061.0
2020-12-03 11:05:00,2089.06,2090.37,2085.24,2087.7,420.0,2062.9915,2064.2851,2059.2192,2061.6485,420.0
2020-12-03 11:10:00,2085.03,2085.14,2085.03,2085.14,200.0,2059.0118,2059.1204,2059.0118,2059.1204,200.0
2020-12-03 11:15:00,2086.82,2087.61,2081.1,2083.79,500.0,2060.7794,2061.5596,2055.1308,2057.7872,500.0
2020-12-03 11:20:00,2082.69,2083.65,2082.68,2083.24,600.0,2056.701,2057.649,2056.6911,2057.2441,600.0
2020-12-03 11:25:00,2084.74,2087.1,2084.74,2087.1,220.0,2058.7254,2061.0559,2058.7254,2061.0559,220.0
2020-12-03 11:30:00,2084.03,2084.03,2082.86,2082.87,200.0,2058.0243,2058.0243,2056.8689,2056.8787,200.0
2020-12-03 11:35:00,2075.8,2088.05,2075.8,2088.05,200.0,2049.8969,2061.9941,2049.8969,2061.9941,200.0
2020-12-03 11:40:00,2084.37,2094.77,2084.36,2092.82,2300.0,2058.36,2068.6302,2058.3501,2066.7046,2300.0
2020-12-03 11:45:00,2091.87,2091.87,2091.86,2091.87,100.0,2065.7664,2065.7664,2065.7565,2065.7664,100.0
2020-12-03 11:50:00,2091.87,2091.87,2091.87,2091.87,0.0,2065.7664,2065.7664,2065.7664,2065.7664,0.0
2020-12-03 11:55:00,2093.59,2097.0,2092.53,2095.91,1700.0,2067.465,2070.8324,2066.4182,2069.756,1700.0
2020-12-03 12:00:00,2095.89,2095.9,2092.76,2092.76,1070.0,2069.7363,2069.7461,2066.6453,2066.6453,1070.0
2020-12-03 12:05:00,2095.01,2099.2,2091.68,2099.2,4139.0,2068.8672,2073.005,2065.5788,2073.005,4139.0
2020-12-03 12:10:00,2100.0,2100.0,2097.73,2097.73,1000.0,2073.795,2073.795,2071.5533,2071.5533,1000.0
2020-12-03 12:15:00,2098.95,2098.95,2091.91,2091.91,944.0,2072.7581,2072.7581,2065.8059,2065.8059,944.0
2020-12-03 12:20:00,2095.74,2095.74,2093.08,2093.08,300.0,2069.5881,2069.5881,2066.9613,2066.9613,300.0
2020-12-03 12:25:00,2094.63,2094.63,2094.62,2094.63,100.0,2068.492,2068.492,2068.4821,2068.492,100.0
2020-12-03 12:30:00,2094.49,2094.66,2094.49,2094.66,200.0,2068.3537,2068.5216,2068.3537,2068.5216,200.0
2020-12-03 12:35:00,2094.78,2094.79,2094.68,2094.69,200.0,2068.6401,2068.65,2068.5414,2068.5512,200.0
2020-12-03 12:40:00,2094.82,2094.99,2094.82,2094.98,200.0,2068.6796,2068.8475,2068.6796,2068.8376,200.0
2020-12-03 12:45:00,2097.77,2097.77,2092.53,2093.6,700.0,2071.5928,2071.5928,2066.4182,2067.4748,700.0
2020-12-03 12:50:00,2094.54,2094.55,2091.93,2092.45,900.0,2068.4031,2068.413,2065.8257,2066.3392,900.0
2020-12-03 12:55:00,2092.46,2092.94,2092.46,2092.73,730.0,2066.3491,2066.8231,2066.3491,2066.6157,730.0
2020-12-03 13:00:00,2092.73,2092.73,2092.73,2092.73,0.0,2066.6157,2066.6157,2066.6157,2066.6157,0.0
2020-12-03 13:05:00,2095.27,2095.27,2092.65,2093.24,500.0,2069.124,2069.124,2066.5367,2067.1193,500.0
2020-12-03 13:10:00,2094.75,2095.12,2093.81,2095.11,400.0,2068.6105,2068.9759,2067.6822,2068.966,400.0
2020-12-03 13:15:00,2099.9,2099.91,2099.9,2099.9,100.0,2073.6962,2073.7061,2073.6962,2073.6962,100.0
2020-12-03 13:20:00,2101.76,2102.76,2100.51,2101.09,800.0,2075.533,2076.5205,2074.2986,2074.8714,800.0
2020-12-03 13:25:00,2101.73,2106.8,2101.3,2106.79,1407.0,2075.5034,2080.5101,2075.0787,2080.5002,1407.0
2020-12-03 13:30:00,2105.61,2114.86,2104.26,2114.85,1530.0,2079.335,2088.4695,2078.0018,2088.4597,1530.0
2020-12-03 13:35:00,2109.97,2110.85,2106.92,2108.47,800.0,2083.6406,2084.5096,2080.6286,2082.1593,800.0
2020-12-03 13:40:00,2109.59,2110.92,2108.32,2110.65,700.0,2083.2653,2084.5787,2082.0111,2084.3121,700.0
2020-12-03 13:45:00,2110.7,2112.8,2108.4,2112.8,500.0,2084.3614,2086.4352,2082.0901,2086.4352,500.0
2020-12-03 13:50:00,2111.76,2113.52,2111.76,2113.24,583.0,2085.4082,2087.1463,2085.4082,2086.8698,583.0
2020-12-03 13:55:00,2111.77,2112.02,2107.74,2108.93,1745.0,2085.4181,2085.665,2081.4384,2082.6135,1745.0
2020-12-03 14:00:00,2108.96,2108.96,2101.34,2105.91,8600.0,2082.6432,2082.6432,2075.1182,2079.6312,8600.0
2020-12-03 14:05:00,2105.84,2106.32,2100.87,2104.48,1600.0,2079.5621,2080.0361,2074.6541,2078.2191,1600.0
2020-12-03 14:10:00,2099.77,2113.91,2098.12,2111.48,4900.0,2073.5678,2087.5314,2071.9384,2085.1317,4900.0
2020-12-03 14:15:00,2109.14,2110.27,2107.05,2108.49,900.0,2082.8209,2083.9368,2080.757,2082.179,900.0
2020-12-03 14:20:00,2108.56,2108.57,2107.43,2107.44,300.0,2082.2482,2082.258,2081.1323,2081.1421,300.0
2020-12-03 14:25:00,2107.31,2108.63,2105.34,2107.52,800.0,2081.0137,2082.3173,2079.0683,2081.2211,800.0
2020-12-03 14:30:00,2106.17,2107.53,2106.0,2107.52,500.0,2079.888,2081.231,2079.7201,2081.2211,500.0
2020-12-03 14:35:00,2106.99,2109.53,2106.99,2108.32,400.0,2080.6977,2083.206,2080.6977,2082.0111,400.0
2020-12-03 14:40:00,2108.52,2108.58,2106.17,2106.18,500.0,2082.2087,2082.2679,2079.888,2079.8979,500.0
2020-12-03 14:45:00,2107.11,2113.78,2107.1,2111.89,1100.0,2080.8162,2087.403,2080.8064,2085.5366,1100.0
2020-12-03 14:50:00,2115.18,2117.09,2109.12,2109.13,2300.0,2088.7855,2090.6717,2082.8012,2082.811,2300.0
2020-12-03 14:55:00,2111.1,2111.11,2104.52,2108.26,2601.0,2084.7565,2084.7663,2078.2586,2081.9519,2601.0
2020-12-03 15:00:00,2108.44,2110.39,2107.16,2110.29,7700.0,2082.1296,2084.0553,2080.8656,2083.9566,7700.0
2020-12-03 15:05:00,2108.32,2110.92,2104.66,2107.11,4427.0,2082.0111,2084.5787,2078.3968,2080.8162,4427.0
2020-12-03 15:10:00,2108.01,2116.9,2108.0,2113.48,5550.0,2081.705,2090.4841,2081.6951,2087.1068,5550.0
2020-12-03 15:15:00,2112.66,2112.66,2112.14,2112.62,600.0,2086.297,2086.297,2085.7835,2086.2575,600.0
2020-12-03 15:20:00,2114.57,2116.68,2114.03,2116.68,1000.0,2088.1832,2090.2668,2087.6499,2090.2668,1000.0
2020-12-03 15:25:00,2116.6,2120.0,2116.46,2120.0,2717.0,2090.1878,2093.5454,2090.0496,2093.5454,2717.0
2020-12-03 15:30:00,2122.03,2122.03,2116.87,2116.88,4100.0,2095.5501,2095.5501,2090.4545,2090.4643,4100.0
2020-12-03 15:35:00,2117.27,2117.3,2102.9,2102.91,2135.0,2090.8495,2090.8791,2076.6588,2076.6687,2135.0
2020-12-03 15:40:00,2100.72,2104.11,2098.25,2099.5,4100.0,2074.506,2077.8537,2072.0668,2073.3012,4100.0
2020-12-03 15:45:00,2100.05,2113.42,2094.78,2113.42,4655.0,2073.8443,2087.0475,2068.6401,2087.0475,4655.0
2020-12-03 15:50:00,2106.42,2108.35,2094.3,2094.3,3950.0,2080.1349,2082.0408,2068.1661,2068.1661,3950.0
2020-12-03 15:55:00,2092.46,2097.41,2090.01,2097.4,5650.0,2066.3491,2071.2373,2063.9296,2071.2274,5650.0
2020-12-04 09:30:00,2103.7,2106.71,2090.0,2106.06,5072.0,2077.4488,2080.4212,2063.9198,2079.7793,5072.0
2020-12-04 09:35:00,2099.87,2104.0,2097.27,2098.99,2000.0,2073.6666,2077.7451,2071.099,2072.7976,2000.0
2020-12-04 09:40:00,2102.18,2102.7,2099.0,2102.7,800.0,2075.9478,2076.4613,2072.8074,2076.4613,800.0
2020-12-04 09:45:00,2101.09,2124.98,2100.0,2124.98,1940.0,2074.8714,2098.4633,2073.795,2098.4633,1940.0
2020-12-04 09:50:00,2112.25,2119.86,2112.25,2119.44,2188.0,2085.8921,2093.4071,2085.8921,2092.9924,2188.0
2020-12-04 09:55:00,2115.45,2124.32,2115.45,2123.31,5675.0,2089.0522,2097.8115,2089.0522,2096.8141,5675.0
2020-12-04 10:00:00,2122.98,2124.64,2119.99,2120.91,1606.0,2096.4882,2098.1275,2093.5355,2094.444,1606.0
2020-12-04 10:05:00,2120.48,2123.66,2118.27,2119.14,1400.0,2094.0194,2097.1597,2091.837,2092.6961,1400.0
2020-12-04 10:10:00,2125.0,2125.24,2123.46,2124.93,1000.0,2098.483,2098.72,2096.9622,2098.4139,1000.0
2020-12-04 10:15:00,2126.07,2126.59,2118.86,2118.86,2050.0,2099.5397,2100.0532,2092.4196,2092.4196,2050.0
2020-12-04 10:20:00,2118.86,2118.87,2118.08,2118.08,300.0,2092.4196,2092.4295,2091.6494,2091.6494,300.0
2020-12-04 10:25:00,2120.71,2120.71,2116.75,2117.96,600.0,2094.2465,2094.2465,2090.336,2091.5309,600.0
2020-12-04 10:30:00,2119.52,2121.38,2119.52,2121.38,750.0,2093.0714,2094.9082,2093.0714,2094.9082,750.0
2020-12-04 10:35:00,2120.44,2126.93,2120.43,2124.49,900.0,2093.9799,2100.3889,2093.97,2097.9794,900.0
2020-12-04 10:40:00,2123.14,2123.14,2123.13,2123.14,100.0,2096.6462,2096.6462,2096.6363,2096.6462,100.0
2020-12-04 10:45:00,2125.76,2125.76,2120.25,2120.25,2160.0,2099.2335,2099.2335,2093.7923,2093.7923,2160.0
2020-12-04 10:50:00,2121.05,2121.13,2118.0,2118.0,934.0,2094.5823,2094.6613,2091.5704,2091.5704,934.0
2020-12-04 10:55:00,2111.47,2114.87,2111.47,2112.82,800.0,2085.1218,2088.4794,2085.1218,2086.455,800.0
2020-12-04 11:00:00,2115.7,2121.44,2111.69,2115.75,1700.0,2089.2991,2094.9674,2085.3391,2089.3484,1700.0
2020-12-04 11:05:00,2119.98,2119.98,2116.59,2118.06,602.0,2093.5256,2093.5256,2090.1779,2091.6296,602.0
2020-12-04 11:10:00,2120.21,2120.43,2118.69,2120.43,400.0,2093.7528,2093.97,2092.2517,2093.97,400.0
2020-12-04 11:15:00,2118.56,2121.14,2118.56,2119.87,500.0,2092.1234,2094.6712,2092.1234,2093.417,500.0
2020-12-04 11:20:00,2119.9,2119.92,2118.82,2118.85,900.0,2093.4466,2093.4664,2092.3801,2092.4097,900.0
2020-12-04 11:25:00,2121.21,2121.21,2119.95,2119.95,200.0,2094.7403,2094.7403,2093.496,2093.496,200.0
2020-12-04 11:30:00,2121.93,2124.85,2121.92,2123.85,600.0,2095.4513,2098.3349,2095.4414,2097.3474,600.0
2020-12-04 11:35:00,2124.14,2124.76,2123.39,2124.35,650.0,2097.6337,2098.246,2096.8931,2097.8411,650.0
2020-12-04 11:40:00,2125.0,2125.0,2124.05,2124.05,900.0,2098.483,2098.483,2097.5449,2097.5449,900.0
2020-12-04 11:45:00,2125.7,2129.93,2125.7,2129.88,800.0,2099.1743,2103.3515,2099.1743,2103.3021,800.0
2020-12-04 11:50:00,2129.92,2131.0,2124.27,2128.47,1100.0,2103.3416,2104.4081,2097.7621,2101.9097,1100.0
2020-12-04 11:55:00,2129.46,2129.47,2127.93,2127.94,400.0,2102.8873,2102.8972,2101.3764,2101.3863,400.0
2020-12-04 12:00:00,2127.25,2130.0,2126.09,2126.09,607.0,2100.7049,2103.4206,2099.5594,2099.5594,607.0
2020-12-04 12:05:00,2127.92,2127.92,2127.91,2127.92,100.0,2101.3666,2101.3666,2101.3567,2101.3666,100.0
2020-12-04 12:10:00,2129.29,2129.29,2129.29,2129.29,100.0,2102.7195,2102.7195,2102.7195,2102.7195,100.0
2020-12-04 12:15:00,2126.69,2132.96,2126.68,2132.96,400.0,2100.1519,2106.3437,2100.142,2106.3437,400.0
2020-12-04 12:20:00,2132.83,2134.5,2132.68,2133.44,525.0,2106.2153,2107.8645,2106.0672,2106.8177,525.0
2020-12-04 12:25:00,2131.93,2135.0,2131.92,2132.93,1700.0,2105.3265,2108.3582,2105.3167,2106.314,1700.0
2020-12-04 12:30:00,2132.59,2134.26,2132.58,2132.72,400.0,2105.9783,2107.6275,2105.9684,2106.1067,400.0
2020-12-04 12:35:00,2135.63,2135.63,2135.62,2135.63,400.0,2108.9804,2108.9804,2108.9705,2108.9804,400.0
2020-12-04 12:40:00,2136.01,2138.97,2136.01,2138.95,1600.0,2109.3556,2112.2787,2109.3556,2112.2589,1600.0
2020-12-04 12:45:00,2138.0,2138.96,2131.47,2131.49,2900.0,2111.3208,2112.2688,2104.8723,2104.892,2900.0
2020-12-04 12:50:00,2131.53,2133.07,2130.89,2132.07,800.0,2104.9315,2106.4523,2104.2995,2105.4648,800.0
2020-12-04 12:55:00,2133.72,2133.72,2133.72,2133.72,100.0,2107.0942,2107.0942,2107.0942,2107.0942,100.0
2020-12-04 13:00:00,2134.93,2136.16,2134.2,2136.16,1100.0,2108.2891,2109.5037,2107.5682,2109.5037,1100.0
2020-12-04 13:05:00,2135.21,2136.35,2134.87,2135.64,3800.0,2108.5656,2109.6914,2108.2298,2108.9902,3800.0
2020-12-04 13:10:00,2134.48,2134.48,2125.26,2125.26,700.0,2107.8447,2107.8447,2098.7398,2098.7398,700.0
2020-12-04 13:15:00,2128.11,2130.63,2126.89,2128.9,1500.0,2101.5542,2104.0427,2100.3494,2102.3343,1500.0
2020-12-04 13:20:00,2127.42,2131.62,2126.76,2128.69,4177.0,2100.8728,2105.0204,2100.221,2102.127,4177.0
2020-12-04 13:25:00,2131.21,2131.21,2126.68,2127.44,1000.0,2104.6155,2104.6155,2100.142,2100.8926,1000.0
2020-12-04 13:30:00,2129.48,2131.53,2128.66,2129.24,1701.0,2102.9071,2104.9315,2102.0973,2102.6701,1701.0
2020-12-04 13:35:00,2132.45,2132.45,2130.89,2130.89,688.0,2105.84,2105.84,2104.2995,2104.2995,688.0
2020-12-04 13:40:00,2129.13,2130.35,2129.11,2129.71,2853.0,2102.5615,2103.7662,2102.5417,2103.1342,2853.0
2020-12-04 13:45:00,2129.71,2129.72,2124.0,2124.0,5400.0,2103.1342,2103.1441,2097.4955,2097.4955,5400.0
2020-12-04 13:50:00,2124.47,2124.47,2117.38,2119.98,1173.0,2097.9596,2097.9596,2090.9581,2093.5256,1173.0
2020-12-04 13:55:00,2119.86,2121.26,2117.31,2119.9,1100.0,2093.4071,2094.7897,2090.889,2093.4466,1100.0
2020-12-04 14:00:00,2120.0,2121.5,2120.0,2120.57,700.0,2093.5454,2095.0267,2093.5454,2094.1083,700.0
2020-12-04 14:05:00,2120.08,2120.08,2115.55,2115.56,3300.0,2093.6244,2093.6244,2089.1509,2089.1608,3300.0
2020-12-04 14:10:00,2116.27,2116.67,2113.57,2114.13,1665.0,2089.8619,2090.257,2087.1956,2087.7486,1665.0
2020-12-04 14:15:00,2112.55,2115.79,2111.75,2111.75,2000.0,2086.1884,2089.3879,2085.3983,2085.3983,2000.0
2020-12-04 14:20:00,2112.45,2112.45,2105.17,2106.94,1377.0,2086.0896,2086.0896,2078.9005,2080.6484,1377.0
2020-12-04 14:25:00,2107.6,2110.39,2102.59,2106.62,5300.0,2081.3001,2084.0553,2076.3526,2080.3324,5300.0
2020-12-04 14:30:00,2108.39,2110.88,2105.34,2109.19,5864.0,2082.0803,2084.5392,2079.0683,2082.8703,5864.0
2020-12-04 14:35:00,2109.34,2111.65,2109.34,2109.68,1400.0,2083.0184,2085.2996,2083.0184,2083.3542,1400.0
2020-12-04 14:40:00,2111.49,2115.96,2110.14,2115.95,2759.0,2085.1416,2089.5558,2083.8084,2089.5459,2759.0
2020-12-04 14:45:00,2112.86,2115.7,2110.78,2112.4,4040.0,2086.4945,2089.2991,2084.4404,2086.0402,4040.0
2020-12-04 14:50:00,2113.05,2114.94,2109.22,2109.22,3566.0,2086.6821,2088.5485,2082.8999,2082.8999,3566.0
2020-12-04 14:55:00,2111.75,2112.79,2110.18,2112.78,1700.0,2085.3983,2086.4254,2083.8479,2086.4155,1700.0
2020-12-04 15:00:00,2113.68,2113.91,2112.54,2112.54,1000.0,2087.3043,2087.5314,2086.1785,2086.1785,1000.0
2020-12-04 15:05:00,2112.0,2113.59,2111.99,2112.16,800.0,2085.6452,2087.2154,2085.6353,2085.8032,800.0
2020-12-04 15:10:00,2110.42,2110.73,2109.0,2109.05,600.0,2084.0849,2084.3911,2082.6827,2082.732,600.0
2020-12-04 15:15:00,2109.05,2111.93,2108.33,2111.93,1300.0,2082.732,2085.5761,2082.021,2085.5761,1300.0
2020-12-04 15:20:00,2112.37,2112.37,2108.12,2109.05,1865.0,2086.0106,2086.0106,2081.8136,2082.732,1865.0
2020-12-04 15:25:00,2110.66,2111.61,2110.65,2111.61,200.0,2084.3219,2085.2601,2084.3121,2085.2601,200.0
2020-12-04 15:30:00,2112.61,2117.31,2111.04,2113.6,1245.0,2086.2476,2090.889,2084.6972,2087.2253,1245.0
2020-12-04 15:35:00,2111.37,2111.37,2107.73,2108.94,1650.0,2085.0231,2085.0231,2081.4285,2082.6234,1650.0
2020-12-04 15:40:00,2110.27,2114.99,2110.27,2114.57,1700.0,2083.9368,2088.5979,2083.9368,2088.1832,1700.0
2020-12-04 15:45:00,2108.06,2120.17,2108.06,2116.8,1970.0,2081.7544,2093.7133,2081.7544,2090.3853,1970.0
2020-12-04 15:50:00,2115.93,2122.75,2115.93,2122.05,4103.0,2089.5262,2096.2611,2089.5262,2095.5698,4103.0
2020-12-04 15:55:00,2123.44,2126.59,2119.32,2122.64,4299.0,2096.9425,2100.0532,2092.8739,2096.1525,4299.0
2020-12-07 09:30:00,2119.97,2119.97,2106.57,2107.5,13498.0,2093.5158,2093.5158,2080.283,2081.2014,13498.0
2020-12-07 09:35:00,2105.0,2110.18,2101.0,2101.32,1967.0,2078.7326,2083.8479,2074.7825,2075.0985,1967.0
2020-12-07 09:40:00,2104.54,2108.33,2101.08,2103.86,1000.0,2078.2783,2082.021,2074.8615,2077.6068,1000.0
2020-12-07 09:45:00,2100.61,2102.97,2092.97,2092.97,2160.0,2074.3974,2076.7279,2066.8527,2066.8527,2160.0
2020-12-07 09:50:00,2096.54,2099.74,2095.62,2096.31,2100.0,2070.3781,2073.5382,2069.4696,2070.151,2100.0
2020-12-07 09:55:00,2099.47,2099.74,2095.85,2095.85,1000.0,2073.2716,2073.5382,2069.6968,2069.6968,1000.0
2020-12-07 10:00:00,2091.0,2093.41,2086.86,2086.86,4008.0,2064.9073,2067.2872,2060.8189,2060.8189,4008.0
2020-12-07 10:05:00,2085.01,2096.52,2085.0,2094.71,6204.0,2058.992,2070.3584,2058.9821,2068.571,6204.0
2020-12-07 10:10:00,2098.5,2098.51,2095.0,2095.23,1899.0,2072.3137,2072.3236,2068.8574,2069.0845,1899.0
2020-12-07 10:15:00,2092.0,2096.1,2091.72,2091.72,1000.0,2065.8948,2069.9436,2065.6183,2065.6183,1000.0
2020-12-07 10:20:00,2093.22,2100.28,2093.13,2100.28,900.0,2067.0996,2074.0715,2067.0107,2074.0715,900.0
2020-12-07 10:25:00,2100.23,2104.49,2092.57,2099.27,3500.0,2074.0221,2078.2289,2066.4577,2073.0741,3500.0
2020-12-07 10:30:00,2095.52,2105.08,2095.52,2105.07,1204.0,2069.3709,2078.8116,2069.3709,2078.8017,1204.0
2020-12-07 10:35:00,2102.03,2105.0,2101.31,2104.99,500.0,2075.7996,2078.7326,2075.0886,2078.7227,500.0
2020-12-07 10:40:00,2104.19,2110.75,2100.54,2104.57,6800.0,2077.9327,2084.4108,2074.3282,2078.3079,6800.0
2020-12-07 10:45:00,2105.0,2106.82,2101.54,2101.55,1045.0,2078.7326,2080.5299,2075.3158,2075.3256,1045.0
2020-12-07 10:50:00,2106.33,2110.33,2104.45,2108.65,1000.0,2080.046,2083.9961,2078.1894,2082.337,1000.0
2020-12-07 10:55:00,2111.76,2112.32,2107.5,2107.5,1200.0,2085.4082,2085.9612,2081.2014,2081.2014,1200.0
2020-12-07 11:00:00,2110.25,2112.34,2109.31,2112.33,1222.0,2083.9171,2085.981,2082.9888,2085.9711,1222.0
2020-12-07 11:05:00,2114.66,2116.83,2112.76,2116.83,1500.0,2088.272,2090.415,2086.3957,2090.415,1500.0
2020-12-07 11:10:00,2118.18,2128.16,2117.5,2128.16,4200.0,2091.7481,2101.6036,2091.0766,2101.6036,4200.0
2020-12-07 11:15:00,2126.66,2129.97,2126.65,2129.97,1300.0,2100.1223,2103.391,2100.1124,2103.391,1300.0
2020-12-07 11:20:00,2129.66,2134.28,2129.65,2130.74,1500.0,2103.0849,2107.6472,2103.075,2104.1514,1500.0
2020-12-07 11:25:00,2132.08,2132.31,2132.08,2132.3,300.0,2105.4747,2105.7018,2105.4747,2105.6919,300.0
2020-12-07 11:30:00,2135.0,2135.0,2129.7,2129.83,1119.0,2108.3582,2108.3582,2103.1244,2103.2527,1119.0
2020-12-07 11:35:00,2131.13,2131.13,2125.25,2126.59,1224.0,2104.5365,2104.5365,2098.7299,2100.0532,1224.0
2020-12-07 11:40:00,2125.99,2130.91,2125.36,2125.38,2030.0,2099.4606,2104.3193,2098.8385,2098.8583,2030.0
2020-12-07 11:45:00,2126.62,2133.26,2126.62,2129.44,1000.0,2100.0828,2106.6399,2100.0828,2102.8676,1000.0
2020-12-07 11:50:00,2132.13,2133.18,2130.42,2132.98,2000.0,2105.524,2106.5609,2103.8354,2106.3634,2000.0
2020-12-07 11:55:00,2131.79,2135.43,2130.49,2135.43,1400.0,2105.1883,2108.7829,2103.9045,2108.7829,1400.0
2020-12-07 12:00:00,2134.91,2136.99,2133.2,2133.29,2200.0,2108.2693,2110.3234,2106.5807,2106.6696,2200.0
2020-12-07 12:05:00,2132.9,2132.9,2122.09,2127.95,2270.0,2106.2844,2106.2844,2095.6093,2101.3962,2270.0
2020-12-07 12:10:00,2127.0,2127.0,2120.0,2120.0,977.0,2100.458,2100.458,2093.5454,2093.5454,977.0
2020-12-07 12:15:00,2117.9,2117.91,2112.42,2116.0,4799.0,2091.4716,2091.4815,2086.06,2089.5953,4799.0
2020-12-07 12:20:00,2120.47,2120.72,2113.4,2118.15,600.0,2094.0095,2094.2564,2087.0278,2091.7185,600.0
2020-12-07 12:25:00,2117.6,2117.61,2117.6,2117.6,100.0,2091.1753,2091.1852,2091.1753,2091.1753,100.0
2020-12-07 12:30:00,2119.7,2120.01,2119.7,2120.01,300.0,2093.2491,2093.5553,2093.2491,2093.5553,300.0
2020-12-07 12:35:00,2120.22,2124.91,2120.22,2124.91,500.0,2093.7627,2098.3941,2093.7627,2098.3941,500.0
2020-12-07 12:40:00,2122.09,2125.52,2121.74,2125.51,600.0,2095.6093,2098.9965,2095.2637,2098.9866,600.0
2020-12-07 12:45:00,2127.71,2127.71,2127.71,2127.71,100.0,2101.1592,2101.1592,2101.1592,2101.1592,100.0
2020-12-07 12:50:00,2127.36,2127.37,2127.36,2127.36,100.0,2100.8136,2100.8234,2100.8136,2100.8136,100.0
2020-12-07 12:55:00,2126.77,2129.5,2126.06,2129.5,500.0,2100.2309,2102.9268,2099.5298,2102.9268,500.0
2020-12-07 13:00:00,2126.8,2126.81,2126.8,2126.8,100.0,2100.2605,2100.2704,2100.2605,2100.2605,100.0
2020-12-07 13:05:00,2126.69,2127.84,2126.68,2127.83,400.0,2100.1519,2101.2876,2100.142,2101.2777,400.0
2020-12-07 13:10:00,2128.01,2128.01,2126.95,2126.95,200.0,2101.4554,2101.4554,2100.4087,2100.4087,200.0
2020-12-07 13:15:00,2122.13,2127.97,2122.13,2125.67,1069.0,2095.6488,2101.4159,2095.6488,2099.1446,1069.0
2020-12-07 13:20:00,2125.67,2126.82,2125.66,2126.81,600.0,2099.1446,2100.2803,2099.1348,2100.2704,600.0
2020-12-07 13:25:00,2125.08,2125.09,2123.31,2124.56,400.0,2098.562,2098.5719,2096.8141,2098.0485,400.0
2020-12-07 13:30:00,2123.51,2124.57,2120.12,2122.19,1100.0,2097.0116,2098.0584,2093.6639,2095.7081,1100.0
2020-12-07 13:35:00,2124.55,2124.56,2123.1,2124.31,731.0,2098.0386,2098.0485,2096.6067,2097.8016,731.0
2020-12-07 13:40:00,2121.13,2121.13,2121.12,2121.13,100.0,2094.6613,2094.6613,2094.6514,2094.6613,100.0
2020-12-07 13:45:00,2118.14,2118.4,2117.64,2117.64,610.0,2091.7086,2091.9654,2091.2148,2091.2148,610.0
2020-12-07 13:50:00,2117.76,2118.89,2116.23,2116.93,1500.0,2091.3333,2092.4492,2089.8224,2090.5137,1500.0
2020-12-07 13:55:00,2117.51,2117.51,2115.61,2116.81,500.0,2091.0865,2091.0865,2089.2102,2090.3952,500.0
2020-12-07 14:00:00,2117.83,2117.84,2113.34,2113.34,600.0,2091.4025,2091.4124,2086.9685,2086.9685,600.0
2020-12-07 14:05:00,2115.77,2115.77,2112.5,2114.98,500.0,2089.3682,2089.3682,2086.139,2088.588,500.0
2020-12-07 14:10:00,2116.89,2118.92,2116.89,2118.92,300.0,2090.4742,2092.4789,2090.4742,2092.4789,300.0
2020-12-07 14:15:00,2121.48,2121.61,2120.74,2121.6,400.0,2095.0069,2095.1353,2094.2762,2095.1254,400.0
2020-12-07 14:20:00,2120.06,2121.98,2120.06,2121.35,500.0,2093.6046,2095.5007,2093.6046,2094.8786,500.0
2020-12-07 14:25:00,2127.03,2127.03,2126.83,2126.84,217.0,2100.4877,2100.4877,2100.2902,2100.3,217.0
2020-12-07 14:30:00,2128.83,2128.83,2121.25,2121.25,1200.0,2102.2652,2102.2652,2094.7798,2094.7798,1200.0
2020-12-07 14:35:00,2119.82,2122.38,2117.66,2119.46,1100.0,2093.3676,2095.8957,2091.2346,2093.0121,1100.0
2020-12-07 14:40:00,2121.42,2121.42,2120.52,2120.52,200.0,2094.9477,2094.9477,2094.0589,2094.0589,200.0
2020-12-07 14:45:00,2125.78,2125.78,2122.46,2122.46,300.0,2099.2533,2099.2533,2095.9747,2095.9747,300.0
2020-12-07 14:50:00,2122.13,2122.46,2122.13,2122.46,200.0,2095.6488,2095.9747,2095.6488,2095.9747,200.0
2020-12-07 14:55:00,2122.54,2126.43,2120.17,2123.31,1000.0,2096.0537,2099.8952,2093.7133,2096.8141,1000.0
2020-12-07 15:00:00,2123.61,2127.82,2123.6,2127.81,200.0,2097.1103,2101.2678,2097.1005,2101.2579,200.0
2020-12-07 15:05:00,2124.35,2125.54,2123.89,2124.1,800.0,2097.8411,2099.0163,2097.3869,2097.5942,800.0
2020-12-07 15:10:00,2121.5,2126.11,2121.01,2126.11,1000.0,2095.0267,2099.5792,2094.5428,2099.5792,1000.0
2020-12-07 15:15:00,2126.63,2127.21,2124.02,2126.79,1300.0,2100.0927,2100.6654,2097.5152,2100.2507,1300.0
2020-12-07 15:20:00,2127.08,2127.08,2126.63,2126.64,200.0,2100.537,2100.537,2100.0927,2100.1025,200.0
2020-12-07 15:25:00,2125.45,2129.0,2125.45,2129.0,400.0,2098.9274,2102.4331,2098.9274,2102.4331,400.0
2020-12-07 15:30:00,2129.09,2134.95,2128.24,2133.39,1757.0,2102.522,2108.3088,2101.6826,2106.7683,1757.0
2020-12-07 15:35:00,2132.85,2137.43,2132.12,2136.16,2700.0,2106.235,2110.7579,2105.5142,2109.5037,2700.0
2020-12-07 15:40:00,2137.16,2137.16,2131.1,2131.1,1600.0,2110.4913,2110.4913,2104.5069,2104.5069,1600.0
2020-12-07 15:45:00,2130.71,2130.71,2121.57,2121.57,3800.0,2104.1218,2104.1218,2095.0958,2095.0958,3800.0
2020-12-07 15:50:00,2124.1,2133.12,2121.57,2133.11,5256.0,2097.5942,2106.5017,2095.0958,2106.4918,5256.0
2020-12-07 15:55:00,2130.93,2133.14,2124.48,2126.37,8319.0,2104.339,2106.5214,2097.9695,2099.8359,8319.0
2020-12-08 09:30:00,2093.06,2107.51,2092.05,2098.33,4880.0,2066.9416,2081.2113,2065.9442,2072.1458,4880.0
2020-12-08 09:35:00,2103.56,2111.5,2093.0,2109.3,3870.0,2077.3105,2085.1515,2066.8823,2082.9789,3870.0
2020-12-08 09:40:00,2114.96,2121.32,2111.72,2119.81,1100.0,2088.5683,2094.8489,2085.3687,2093.3578,1100.0
2020-12-08 09:45:00,2128.21,2128.22,2111.97,2118.04,1060.0,2101.6529,2101.6628,2085.6156,2091.6099,1060.0
2020-12-08 09:50:00,2114.3,2114.3,2106.02,2108.94,1697.0,2087.9165,2087.9165,2079.7398,2082.6234,1697.0
2020-12-08 09:55:00,2108.99,2118.2,2108.99,2114.32,1300.0,2082.6728,2091.7679,2082.6728,2087.9363,1300.0
2020-12-08 10:00:00,2116.65,2116.65,2101.31,2112.47,1100.0,2090.2372,2090.2372,2075.0886,2086.1094,1100.0
2020-12-08 10:05:00,2111.68,2114.11,2092.3,2099.47,5647.0,2085.3292,2087.7289,2066.1911,2073.2716,5647.0
2020-12-08 10:10:00,2103.35,2103.35,2093.76,2101.22,1200.0,2077.1032,2077.1032,2067.6328,2074.9997,1200.0
2020-12-08 10:15:00,2103.35,2105.79,2096.68,2097.93,1600.0,2077.1032,2079.5127,2070.5164,2071.7508,1600.0
2020-12-08 10:20:00,2094.64,2094.64,2094.63,2094.63,300.0,2068.5019,2068.5019,2068.492,2068.492,300.0
2020-12-08 10:25:00,2094.63,2096.67,2092.75,2092.75,524.0,2068.492,2070.5065,2066.6354,2066.6354,524.0
2020-12-08 10:30:00,2096.71,2106.17,2096.71,2098.65,1500.0,2070.546,2079.888,2070.546,2072.4618,1500.0
2020-12-08 10:35:00,2099.67,2106.47,2099.66,2106.47,5612.0,2073.4691,2080.1842,2073.4592,2080.1842,5612.0
2020-12-08 10:40:00,2106.96,2111.35,2106.96,2108.89,1500.0,2080.6681,2085.0033,2080.6681,2082.574,1500.0
2020-12-08 10:45:00,2108.01,2108.01,2107.99,2108.0,200.0,2081.705,2081.705,2081.6853,2081.6951,200.0
2020-12-08 10:50:00,2104.74,2106.07,2104.74,2105.19,300.0,2078.4758,2079.7892,2078.4758,2078.9202,300.0
2020-12-08 10:55:00,2104.49,2107.03,2103.01,2107.03,500.0,2078.2289,2080.7372,2076.7674,2080.7372,500.0
2020-12-08 11:00:00,2109.03,2110.97,2108.75,2109.9,1000.0,2082.7123,2084.6281,2082.4358,2083.5714,1000.0
2020-12-08 11:05:00,2112.98,2113.61,2107.23,2108.64,1172.0,2086.613,2087.2351,2080.9347,2082.3272,1172.0
2020-12-08 11:10:00,2109.46,2111.62,2101.25,2105.57,2700.0,2083.1369,2085.27,2075.0294,2079.2955,2700.0
2020-12-08 11:15:00,2100.81,2108.23,2100.81,2103.49,3100.0,2074.5949,2081.9223,2074.5949,2077.2414,3100.0
2020-12-08 11:20:00,2106.32,2107.37,2100.66,2101.0,900.0,2080.0361,2081.073,2074.4467,2074.7825,900.0
2020-12-08 11:25:00,2100.43,2105.54,2099.18,2105.54,1400.0,2074.2196,2079.2658,2072.9852,2079.2658,1400.0
2020-12-08 11:30:00,2106.03,2106.04,2099.11,2099.81,1603.0,2079.7497,2079.7596,2072.9161,2073.6073,1603.0
2020-12-08 11:35:00,2095.51,2104.38,2095.03,2099.29,5227.0,2069.361,2078.1203,2068.887,2073.0938,5227.0
2020-12-08 11:40:00,2099.39,2099.39,2094.82,2094.91,2653.0,2073.1926,2073.1926,2068.6796,2068.7685,2653.0
2020-12-08 11:45:00,2096.58,2100.0,2096.58,2100.0,1400.0,2070.4176,2073.795,2070.4176,2073.795,1400.0
2020-12-08 11:50:00,2101.63,2101.63,2099.73,2099.73,200.0,2075.4046,2075.4046,2073.5283,2073.5283,200.0
2020-12-08 11:55:00,2099.46,2100.0,2098.3,2099.63,1700.0,2073.2617,2073.795,2072.1162,2073.4296,1700.0
2020-12-08 12:00:00,2099.47,2103.8,2098.34,2103.77,800.0,2073.2716,2077.5475,2072.1557,2077.5179,800.0
2020-12-08 12:05:00,2101.43,2101.43,2100.31,2100.79,300.0,2075.2071,2075.2071,2074.1011,2074.5751,300.0
2020-12-08 12:10:00,2098.49,2099.73,2098.25,2099.73,1645.0,2072.3038,2073.5283,2072.0668,2073.5283,1645.0
2020-12-08 12:15:00,2099.57,2100.0,2098.8,2100.0,1350.0,2073.3703,2073.795,2072.6099,2073.795,1350.0
2020-12-08 12:20:00,2098.87,2101.58,2098.57,2100.72,7782.0,2072.6791,2075.3553,2072.3828,2074.506,7782.0
2020-12-08 12:25:00,2102.27,2102.44,2102.27,2102.44,690.0,2076.0366,2076.2045,2076.0366,2076.2045,690.0
2020-12-08 12:30:00,2101.68,2101.68,2100.98,2100.98,300.0,2075.454,2075.454,2074.7627,2074.7627,300.0
2020-12-08 12:35:00,2100.17,2100.28,2099.78,2100.14,500.0,2073.9628,2074.0715,2073.5777,2073.9332,500.0
2020-12-08 12:40:00,2100.59,2100.59,2098.2,2099.12,2032.0,2074.3776,2074.3776,2072.0174,2072.9259,2032.0
2020-12-08 12:45:00,2101.38,2101.66,2099.0,2100.73,1801.0,2075.1577,2075.4343,2072.8074,2074.5159,1801.0
2020-12-08 12:50:00,2100.69,2100.69,2098.28,2099.86,2750.0,2074.4764,2074.4764,2072.0964,2073.6567,2750.0
2020-12-08 12:55:00,2099.04,2099.05,2098.45,2098.46,200.0,2072.8469,2072.8568,2072.2643,2072.2742,200.0
2020-12-08 13:00:00,2099.03,2101.01,2098.98,2100.0,1800.0,2072.8371,2074.7924,2072.7877,2073.795,1800.0
2020-12-08 13:05:00,2099.98,2099.98,2099.58,2099.59,400.0,2073.7752,2073.7752,2073.3802,2073.3901,400.0
2020-12-08 13:10:00,2098.94,2099.14,2098.81,2098.95,700.0,2072.7482,2072.9457,2072.6198,2072.7581,700.0
2020-12-08 13:15:00,2098.95,2098.95,2098.95,2098.95,0.0,2072.7581,2072.7581,2072.7581,2072.7581,0.0
2020-12-08 13:20:00,2099.5,2100.78,2099.5,2100.24,2747.0,2073.3012,2074.5652,2073.3012,2074.032,2747.0
2020-12-08 13:25:00,2100.89,2102.07,2099.14,2099.15,6480.0,2074.6739,2075.8391,2072.9457,2072.9556,6480.0
2020-12-08 13:30:00,2099.28,2101.35,2097.7,2100.11,2680.0,2073.084,2075.1281,2071.5237,2073.9036,2680.0
2020-12-08 13:35:00,2098.57,2100.66,2097.65,2097.65,1300.0,2072.3828,2074.4467,2071.4743,2071.4743,1300.0
2020-12-08 13:40:00,2099.13,2100.08,2099.12,2099.2,4539.0,2072.9358,2073.874,2072.9259,2073.005,4539.0
2020-12-08 13:45:00,2099.13,2099.95,2098.31,2099.1,2117.0,2072.9358,2073.7456,2072.1261,2072.9062,2117.0
2020-12-08 13:50:00,2098.27,2100.73,2098.27,2099.78,1858.0,2072.0866,2074.5159,2072.0866,2073.5777,1858.0
2020-12-08 13:55:00,2099.78,2099.78,2099.78,2099.78,0.0,2073.5777,2073.5777,2073.5777,2073.5777,0.0
2020-12-08 14:00:00,2099.78,2099.78,2099.78,2099.78,0.0,2073.5777,2073.5777,2073.5777,2073.5777,0.0
2020-12-08 14:05:00,2098.23,2100.75,2098.09,2100.74,1900.0,2072.0471,2074.5356,2071.9088,2074.5257,1900.0
2020-12-08 14:10:00,2100.42,2100.42,2100.41,2100.42,398.0,2074.2097,2074.2097,2074.1999,2074.2097,398.0
2020-12-08 14:15:00,2099.83,2099.83,2099.61,2099.8,2100.0,2073.6271,2073.6271,2073.4098,2073.5975,2100.0
2020-12-08 14:20:00,2100.0,2100.1,2099.61,2099.62,300.0,2073.795,2073.8937,2073.4098,2073.4197,300.0
2020-12-08 14:25:00,2100.0,2100.83,2100.0,2100.82,400.0,2073.795,2074.6146,2073.795,2074.6047,400.0
2020-12-08 14:30:00,2101.53,2101.53,2101.28,2101.28,802.0,2075.3059,2075.3059,2075.059,2075.059,802.0
2020-12-08 14:35:00,2100.32,2100.33,2098.31,2098.31,540.0,2074.111,2074.1209,2072.1261,2072.1261,540.0
2020-12-08 14:40:00,2097.01,2097.01,2096.22,2096.23,500.0,2070.8423,2070.8423,2070.0621,2070.072,500.0
2020-12-08 14:45:00,2096.1,2096.1,2094.04,2094.05,200.0,2069.9436,2069.9436,2067.9093,2067.9192,200.0
2020-12-08 14:50:00,2095.81,2095.9,2087.75,2087.75,2723.0,2069.6573,2069.7461,2061.6978,2061.6978,2723.0
2020-12-08 14:55:00,2087.25,2088.67,2085.23,2087.52,1500.0,2061.2041,2062.6064,2059.2093,2061.4707,1500.0
2020-12-08 15:00:00,2088.1,2091.62,2087.72,2088.52,6222.0,2062.0435,2065.5195,2061.6682,2062.4582,6222.0
2020-12-08 15:05:00,2088.39,2089.0,2088.37,2088.37,300.0,2062.3298,2062.9322,2062.3101,2062.3101,300.0
2020-12-08 15:10:00,2088.67,2092.93,2087.65,2090.94,10463.0,2062.6064,2066.8132,2061.5991,2064.848,10463.0
2020-12-08 15:15:00,2091.12,2091.84,2086.03,2087.05,3451.0,2065.0258,2065.7368,2059.9993,2061.0066,3451.0
2020-12-08 15:20:00,2086.73,2088.48,2085.0,2088.32,2200.0,2060.6906,2062.4187,2058.9821,2062.2607,2200.0
2020-12-08 15:25:00,2088.68,2092.8,2085.01,2088.8,11109.0,2062.6162,2066.6848,2058.992,2062.7347,11109.0
2020-12-08 15:30:00,2086.76,2089.42,2086.76,2088.65,609.0,2060.7202,2063.347,2060.7202,2062.5866,609.0
2020-12-08 15:35:00,2087.24,2087.27,2083.75,2083.76,1300.0,2061.1942,2061.2238,2057.7477,2057.7576,1300.0
2020-12-08 15:40:00,2082.95,2085.55,2082.45,2082.91,2300.0,2056.9577,2059.5253,2056.464,2056.9182,2300.0
2020-12-08 15:45:00,2084.4,2087.54,2082.84,2084.16,2215.0,2058.3896,2061.4905,2056.8491,2058.1526,2215.0
2020-12-08 15:50:00,2085.51,2090.97,2084.09,2086.53,4200.0,2059.4858,2064.8776,2058.0835,2060.4931,4200.0
2020-12-08 15:55:00,2087.6,2087.72,2082.81,2085.28,3751.0,2061.5497,2061.6682,2056.8195,2059.2587,3751.0
2020-12-09 09:30:00,2100.47,2118.98,2077.39,2100.9,12729.0,2074.2591,2092.5381,2051.4671,2074.6837,12729.0
2020-12-09 09:35:00,2094.49,2099.6,2083.51,2092.25,6365.0,2068.3537,2073.4,2057.5107,2066.1417,6365.0
2020-12-09 09:40:00,2090.55,2099.21,2090.55,2099.21,3600.0,2064.4629,2073.0148,2064.4629,2073.0148,3600.0
2020-12-09 09:45:00,2103.91,2108.59,2100.0,2103.95,2594.0,2077.6562,2082.2778,2073.795,2077.6957,2594.0
2020-12-09 09:50:00,2100.23,2100.45,2096.97,2099.54,1387.0,2074.0221,2074.2394,2070.8028,2073.3407,1387.0
2020-12-09 09:55:00,2103.87,2103.87,2098.69,2101.75,800.0,2077.6167,2077.6167,2072.5013,2075.5231,800.0
2020-12-09 10:00:00,2102.07,2107.51,2098.63,2098.64,3709.0,2075.8391,2081.2113,2072.4421,2072.4519,3709.0
2020-12-09 10:05:00,2101.42,2104.56,2100.71,2104.55,790.0,2075.1972,2078.2981,2074.4961,2078.2882,790.0
2020-12-09 10:10:00,2103.38,2105.43,2097.0,2099.17,1615.0,2077.1328,2079.1572,2070.8324,2072.9753,1615.0
2020-12-09 10:15:00,2099.25,2104.75,2098.14,2104.74,700.0,2073.0543,2078.4857,2071.9582,2078.4758,700.0
2020-12-09 10:20:00,2107.91,2108.64,2101.28,2108.63,1400.0,2081.6063,2082.3272,2075.059,2082.3173,1400.0
2020-12-09 10:25:00,2109.99,2114.94,2109.99,2110.91,1000.0,2083.6603,2088.5485,2083.6603,2084.5688,1000.0
2020-12-09 10:30:00,2106.68,2110.07,2106.3,2109.75,500.0,2080.3916,2083.7393,2080.0164,2083.4233,500.0
2020-12-09 10:35:00,2105.44,2106.02,2103.7,2103.87,750.0,2079.1671,2079.7398,2077.4488,2077.6167,750.0
2020-12-09 10:40:00,2101.42,2101.78,2094.63,2094.64,9302.0,2075.1972,2075.5528,2068.492,2068.5019,9302.0
2020-12-09 10:45:00,2095.25,2095.25,2090.0,2091.99,2299.0,2069.1042,2069.1042,2063.9198,2065.8849,2299.0
2020-12-09 10:50:00,2092.33,2093.73,2080.03,2086.13,4164.0,2066.2207,2067.6032,2054.0742,2060.098,4164.0
2020-12-09 10:55:00,2088.19,2088.2,2082.09,2083.92,600.0,2062.1323,2062.1422,2056.1085,2057.9156,600.0
2020-12-09 11:00:00,2082.68,2083.92,2076.81,2079.12,1998.0,2056.6911,2057.9156,2050.8943,2053.1755,1998.0
2020-12-09 11:05:00,2082.21,2083.68,2081.66,2083.68,629.0,2056.227,2057.6786,2055.6838,2057.6786,629.0
2020-12-09 11:10:00,2085.0,2090.15,2081.6,2088.13,1321.0,2058.9821,2064.0679,2055.6246,2062.0731,1321.0
2020-12-09 11:15:00,2087.14,2088.03,2085.4,2085.4,800.0,2061.0954,2061.9743,2059.3772,2059.3772,800.0
2020-12-09 11:20:00,2087.18,2087.18,2087.17,2087.18,100.0,2061.1349,2061.1349,2061.1251,2061.1349,100.0
2020-12-09 11:25:00,2089.92,2092.16,2084.0,2091.12,3161.0,2063.8408,2066.0528,2057.9946,2065.0258,3161.0
2020-12-09 11:30:00,2095.12,2098.71,2088.34,2096.7,4708.0,2068.9759,2072.5211,2062.2805,2070.5361,4708.0
2020-12-09 11:35:00,2089.77,2096.12,2085.83,2096.12,5265.0,2063.6926,2069.9634,2059.8018,2069.9634,5265.0
2020-12-09 11:40:00,2096.92,2096.93,2094.84,2095.66,1939.0,2070.7534,2070.7633,2068.6994,2069.5091,1939.0
2020-12-09 11:45:00,2095.34,2098.1,2094.53,2098.09,900.0,2069.1931,2071.9187,2068.3932,2071.9088,900.0
2020-12-09 11:50:00,2100.91,2106.88,2100.34,2100.69,944.0,2074.6936,2080.5891,2074.1307,2074.4764,944.0
2020-12-09 11:55:00,2108.57,2111.23,2106.4,2109.26,2737.0,2082.258,2084.8848,2080.1151,2082.9394,2737.0
2020-12-09 12:00:00,2110.63,2132.73,2110.63,2130.14,4464.0,2084.2923,2106.1165,2084.2923,2103.5589,4464.0
2020-12-09 12:05:00,2130.0,2138.0,2129.56,2136.16,6240.0,2103.4206,2111.3208,2102.9861,2109.5037,6240.0
2020-12-09 12:10:00,2136.16,2151.0,2134.3,2151.0,29701.0,2109.5037,2124.1586,2107.667,2124.1586,29701.0
2020-12-09 12:15:00,2150.75,2170.03,2148.79,2170.03,10099.0,2123.9117,2142.9511,2121.9761,2142.9511,10099.0
2020-12-09 12:20:00,2169.95,2170.0,2155.63,2162.0,13031.0,2142.8721,2142.9215,2128.7308,2135.0213,13031.0
2020-12-09 12:25:00,2162.02,2166.21,2160.07,2163.96,6615.0,2135.041,2139.1788,2133.1154,2136.9568,6615.0
2020-12-09 12:30:00,2162.95,2164.0,2158.3,2158.31,3391.0,2135.9594,2136.9963,2131.3675,2131.3773,3391.0
2020-12-09 12:35:00,2157.12,2157.13,2145.0,2145.0,1656.0,2130.2022,2130.2121,2118.2334,2118.2334,1656.0
2020-12-09 12:40:00,2148.88,2148.88,2145.0,2148.49,901.0,2122.065,2122.065,2118.2334,2121.6799,901.0
2020-12-09 12:45:00,2142.85,2142.86,2131.5,2134.88,2050.0,2116.1103,2116.1201,2104.9019,2108.2397,2050.0
2020-12-09 12:50:00,2130.41,2144.93,2130.4,2142.57,4995.0,2103.8255,2118.1643,2103.8156,2115.8338,4995.0
2020-12-09 12:55:00,2140.1,2142.55,2131.67,2141.94,1527.0,2113.3946,2115.814,2105.0698,2115.2116,1527.0
2020-12-09 13:00:00,2139.43,2144.98,2136.06,2139.99,11942.0,2112.7329,2118.2137,2109.405,2113.2859,11942.0
2020-12-09 13:05:00,2140.16,2143.26,2139.26,2139.44,2577.0,2113.4538,2116.5151,2112.5651,2112.7428,2577.0
2020-12-09 13:10:00,2137.44,2138.39,2131.14,2132.47,2200.0,2110.7678,2111.7059,2104.5464,2105.8598,2200.0
2020-12-09 13:15:00,2130.29,2137.7,2130.27,2134.38,1100.0,2103.707,2111.0245,2103.6872,2107.746,1100.0
2020-12-09 13:20:00,2131.91,2131.91,2121.0,2128.85,3682.0,2105.3068,2105.3068,2094.5329,2102.285,3682.0
2020-12-09 13:25:00,2129.77,2129.77,2121.72,2121.72,3200.0,2103.1935,2103.1935,2095.2439,2095.2439,3200.0
2020-12-09 13:30:00,2124.49,2124.5,2100.0,2104.6,5950.0,2097.9794,2097.9892,2073.795,2078.3376,5950.0
2020-12-09 13:35:00,2105.15,2105.91,2100.0,2105.22,1900.0,2078.8807,2079.6312,2073.795,2078.9498,1900.0
2020-12-09 13:40:00,2109.13,2115.6,2101.21,2113.79,2400.0,2082.811,2089.2003,2074.9899,2087.4129,2400.0
2020-12-09 13:45:00,2114.76,2120.91,2112.82,2120.91,4467.0,2088.3708,2094.444,2086.455,2094.444,4467.0
2020-12-09 13:50:00,2113.58,2113.59,2104.44,2107.16,1430.0,2087.2055,2087.2154,2078.1796,2080.8656,1430.0
2020-12-09 13:55:00,2109.41,2114.25,2100.27,2100.58,4437.0,2083.0875,2087.8671,2074.0616,2074.3677,4437.0
2020-12-09 14:00:00,2100.63,2102.98,2098.98,2102.98,800.0,2074.4171,2076.7378,2072.7877,2076.7378,800.0
2020-12-09 14:05:00,2107.77,2108.18,2104.96,2107.57,1100.0,2081.468,2081.8729,2078.6931,2081.2705,1100.0
2020-12-09 14:10:00,2107.5,2107.5,2100.37,2105.4,800.0,2081.2014,2081.2014,2074.1604,2079.1276,800.0
2020-12-09 14:15:00,2104.96,2111.17,2104.96,2109.64,700.0,2078.6931,2084.8256,2078.6931,2083.3147,700.0
2020-12-09 14:20:00,2110.45,2115.33,2107.67,2107.68,800.0,2084.1146,2088.9337,2081.3693,2081.3791,800.0
2020-12-09 14:25:00,2112.17,2123.19,2112.16,2118.35,2300.0,2085.8131,2096.6956,2085.8032,2091.916,2300.0
2020-12-09 14:30:00,2118.84,2118.84,2113.23,2115.41,910.0,2092.3999,2092.3999,2086.8599,2089.0127,910.0
2020-12-09 14:35:00,2118.53,2121.29,2118.53,2121.29,300.0,2092.0937,2094.8193,2092.0937,2094.8193,300.0
2020-12-09 14:40:00,2123.26,2131.39,2121.78,2125.94,2049.0,2096.7647,2104.7933,2095.3032,2099.4113,2049.0
2020-12-09 14:45:00,2122.79,2135.0,2122.25,2124.84,3244.0,2096.3006,2108.3582,2095.7673,2098.325,3244.0
2020-12-09 14:50:00,2122.06,2124.61,2115.9,2120.3,4217.0,2095.5797,2098.0979,2089.4966,2093.8417,4217.0
2020-12-09 14:55:00,2119.96,2122.83,2119.96,2122.62,1200.0,2093.5059,2096.3401,2093.5059,2096.1327,1200.0
2020-12-09 15:00:00,2122.6,2123.49,2119.28,2120.38,2839.0,2096.113,2096.9918,2092.8344,2093.9207,2839.0
2020-12-09 15:05:00,2120.0,2120.83,2115.05,2120.82,2913.0,2093.5454,2094.365,2088.6572,2094.3552,2913.0
2020-12-09 15:10:00,2121.1,2121.15,2115.57,2115.58,2400.0,2094.6317,2094.681,2089.1707,2089.1806,2400.0
2020-12-09 15:15:00,2116.59,2118.32,2109.52,2109.53,2500.0,2090.1779,2091.8864,2083.1962,2083.206,2500.0
2020-12-09 15:20:00,2108.4,2110.7,2102.42,2102.43,2912.0,2082.0901,2084.3614,2076.1848,2076.1946,2912.0
2020-12-09 15:25:00,2103.35,2103.35,2094.01,2096.29,4318.0,2077.1032,2077.1032,2067.8797,2070.1313,4318.0
2020-12-09 15:30:00,2096.51,2100.4,2095.62,2100.37,3075.0,2070.3485,2074.19,2069.4696,2074.1604,3075.0
2020-12-09 15:35:00,2099.19,2102.86,2097.92,2101.38,3150.0,2072.9951,2076.6193,2071.7409,2075.1577,3150.0
2020-12-09 15:40:00,2101.39,2111.71,2100.15,2111.53,5869.0,2075.1676,2085.3588,2073.9431,2085.1811,5869.0
2020-12-09 15:45:00,2109.6,2113.34,2107.55,2107.82,8315.0,2083.2752,2086.9685,2081.2508,2081.5174,8315.0
2020-12-09 15:50:00,2108.44,2111.21,2108.31,2109.02,3622.0,2082.1296,2084.8651,2082.0013,2082.7024,3622.0
2020-12-09 15:55:00,2109.27,2110.1,2104.14,2106.32,8196.0,2082.9493,2083.7689,2077.8833,2080.0361,8196.0
2020-12-10 09:30:00,2094.99,2095.19,2079.18,2089.78,6573.0,2068.8475,2069.045,2053.2348,2063.7025,6573.0
2020-12-10 09:35:00,2089.73,2095.4,2086.16,2093.29,4250.0,2063.6531,2069.2524,2060.1277,2067.1687,4250.0
2020-12-10 09:40:00,2095.35,2108.2,2095.35,2096.11,2104.0,2069.203,2081.8926,2069.203,2069.9535,2104.0
2020-12-10 09:45:00,2095.63,2109.32,2095.62,2102.54,2481.0,2069.4795,2082.9987,2069.4696,2076.3033,2481.0
2020-12-10 09:50:00,2105.88,2105.89,2102.38,2104.21,300.0,2079.6016,2079.6115,2076.1453,2077.9524,300.0
2020-12-10 09:55:00,2104.97,2110.33,2104.97,2105.09,1832.0,2078.7029,2083.9961,2078.7029,2078.8215,1832.0
2020-12-10 10:00:00,2108.78,2108.78,2100.11,2102.52,900.0,2082.4654,2082.4654,2073.9036,2076.2835,900.0
2020-12-10 10:05:00,2104.09,2104.95,2102.02,2104.95,786.0,2077.8339,2078.6832,2075.7898,2078.6832,786.0
2020-12-10 10:10:00,2109.35,2116.86,2108.4,2108.82,2112.0,2083.0283,2090.4446,2082.0901,2082.5049,2112.0
2020-12-10 10:15:00,2111.86,2128.17,2111.7,2119.73,2433.0,2085.507,2101.6134,2085.349,2093.2788,2433.0
2020-12-10 10:20:00,2122.04,2126.74,2113.85,2121.52,2792.0,2095.5599,2100.2013,2087.4721,2095.0464,2792.0
2020-12-10 10:25:00,2120.85,2126.55,2119.9,2121.97,1819.0,2094.3848,2100.0137,2093.4466,2095.4908,1819.0
2020-12-10 10:30:00,2121.11,2126.71,2120.3,2123.92,3100.0,2094.6415,2100.1717,2093.8417,2097.4165,3100.0
2020-12-10 10:35:00,2126.73,2139.97,2126.73,2135.61,4328.0,2100.1914,2113.2662,2100.1914,2108.9606,4328.0
2020-12-10 10:40:00,2137.71,2139.7,2131.46,2138.4,2450.0,2111.0344,2112.9996,2104.8624,2111.7158,2450.0
2020-12-10 10:45:00,2137.3,2137.95,2132.98,2137.13,2085.0,2110.6295,2111.2714,2106.3634,2110.4616,2085.0
2020-12-10 10:50:00,2138.02,2142.99,2132.73,2141.81,2713.0,2111.3405,2116.2485,2106.1165,2115.0832,2713.0
2020-12-10 10:55:00,2140.89,2149.78,2140.89,2146.48,1715.0,2114.1747,2122.9538,2114.1747,2119.695,1715.0
2020-12-10 11:00:00,2145.22,2151.23,2144.55,2150.65,2332.0,2118.4507,2124.3857,2117.789,2123.8129,2332.0
2020-12-10 11:05:00,2150.14,2151.58,2148.62,2148.7,1181.0,2123.3093,2124.7313,2121.8083,2121.8873,1181.0
2020-12-10 11:10:00,2148.9,2148.91,2140.04,2145.02,1000.0,2122.0848,2122.0946,2113.3353,2118.2532,1000.0
2020-12-10 11:15:00,2143.9,2145.63,2143.07,2143.54,700.0,2117.1472,2118.8556,2116.3275,2116.7917,700.0
2020-12-10 11:20:00,2144.36,2144.36,2139.26,2140.76,800.0,2117.6014,2117.6014,2112.5651,2114.0463,800.0
2020-12-10 11:25:00,2139.63,2139.63,2134.81,2135.94,1773.0,2112.9304,2112.9304,2108.1706,2109.2865,1773.0
2020-12-10 11:30:00,2136.81,2136.82,2127.64,2127.64,2239.0,2110.1456,2110.1555,2101.0901,2101.0901,2239.0
2020-12-10 11:35:00,2128.44,2128.45,2124.49,2126.42,1500.0,2101.8801,2101.89,2097.9794,2099.8853,1500.0
2020-12-10 11:40:00,2123.49,2126.53,2120.07,2126.53,890.0,2096.9918,2099.9939,2093.6145,2099.9939,890.0
2020-12-10 11:45:00,2123.0,2126.55,2123.0,2124.59,1148.0,2096.508,2100.0137,2096.508,2098.0781,1148.0
2020-12-10 11:50:00,2123.38,2126.99,2121.17,2121.17,500.0,2096.8832,2100.4482,2094.7008,2094.7008,500.0
2020-12-10 11:55:00,2122.76,2122.76,2116.58,2118.58,1028.0,2096.271,2096.271,2090.1681,2092.1431,1028.0
2020-12-10 12:00:00,2119.0,2124.66,2119.0,2124.12,400.0,2092.5579,2098.1472,2092.5579,2097.614,400.0
2020-12-10 12:05:00,2122.53,2122.53,2122.3,2122.3,300.0,2096.0438,2096.0438,2095.8167,2095.8167,300.0
2020-12-10 12:10:00,2122.16,2122.38,2119.01,2119.01,500.0,2095.6784,2095.8957,2092.5678,2092.5678,500.0
2020-12-10 12:15:00,2120.3,2122.19,2120.3,2120.37,600.0,2093.8417,2095.7081,2093.8417,2093.9108,600.0
2020-12-10 12:20:00,2119.63,2121.24,2119.62,2121.24,696.0,2093.18,2094.7699,2093.1701,2094.7699,696.0
2020-12-10 12:25:00,2121.0,2121.87,2120.57,2121.87,2150.0,2094.5329,2095.3921,2094.1083,2095.3921,2150.0
2020-12-10 12:30:00,2123.59,2127.66,2122.93,2122.94,2000.0,2097.0906,2101.1098,2096.4388,2096.4487,2000.0
2020-12-10 12:35:00,2124.11,2126.64,2123.67,2123.68,400.0,2097.6041,2100.1025,2097.1696,2097.1795,400.0
2020-12-10 12:40:00,2127.77,2127.78,2127.77,2127.77,100.0,2101.2184,2101.2283,2101.2184,2101.2184,100.0
2020-12-10 12:45:00,2120.43,2124.09,2115.0,2115.0,1634.0,2093.97,2097.5844,2088.6078,2088.6078,1634.0
2020-12-10 12:50:00,2119.17,2119.18,2110.89,2111.78,2264.0,2092.7258,2092.7356,2084.5491,2085.428,2264.0
2020-12-10 12:55:00,2115.26,2117.16,2114.42,2116.02,1900.0,2088.8645,2090.7408,2088.035,2089.6151,1900.0
2020-12-10 13:00:00,2116.87,2117.26,2114.69,2117.1,4909.0,2090.4545,2090.8396,2088.3017,2090.6816,4909.0
2020-12-10 13:05:00,2118.73,2119.71,2118.24,2119.63,1200.0,2092.2912,2093.259,2091.8074,2093.18,1200.0
2020-12-10 13:10:00,2121.0,2121.0,2117.52,2117.52,1800.0,2094.5329,2094.5329,2091.0963,2091.0963,1800.0
2020-12-10 13:15:00,2117.61,2117.61,2115.02,2116.92,700.0,2091.1852,2091.1852,2088.6275,2090.5038,700.0
2020-12-10 13:20:00,2116.3,2118.64,2115.99,2117.57,1750.0,2089.8916,2092.2024,2089.5854,2091.1457,1750.0
2020-12-10 13:25:00,2118.64,2130.6,2118.63,2126.73,2590.0,2092.2024,2104.0131,2092.1925,2100.1914,2590.0
2020-12-10 13:30:00,2125.35,2125.36,2116.45,2122.13,2400.0,2098.8286,2098.8385,2090.0397,2095.6488,2400.0
2020-12-10 13:35:00,2119.41,2119.41,2115.02,2116.95,2634.0,2092.9628,2092.9628,2088.6275,2090.5335,2634.0
2020-12-10 13:40:00,2116.59,2117.35,2100.54,2109.1,6115.0,2090.1779,2090.9285,2074.3282,2082.7814,6115.0
2020-12-10 13:45:00,2113.43,2113.43,2100.78,2104.5,1487.0,2087.0574,2087.0574,2074.5652,2078.2388,1487.0
2020-12-10 13:50:00,2106.65,2112.27,2106.13,2112.08,1350.0,2080.362,2085.9119,2079.8485,2085.7242,1350.0
2020-12-10 13:55:00,2110.79,2110.79,2101.33,2101.33,1800.0,2084.4503,2084.4503,2075.1084,2075.1084,1800.0
2020-12-10 14:00:00,2103.89,2104.24,2103.77,2104.24,500.0,2077.6364,2077.9821,2077.5179,2077.9821,500.0
2020-12-10 14:05:00,2103.6,2104.33,2102.24,2102.35,900.0,2077.35,2078.0709,2076.007,2076.1156,900.0
2020-12-10 14:10:00,2102.42,2104.02,2100.0,2103.92,2743.0,2076.1848,2077.7648,2073.795,2077.6661,2743.0
2020-12-10 14:15:00,2102.48,2102.55,2097.5,2097.5,1100.0,2076.244,2076.3131,2071.3262,2071.3262,1100.0
2020-12-10 14:20:00,2098.54,2100.9,2098.26,2099.89,14870.0,2072.3532,2074.6837,2072.0767,2073.6863,14870.0
2020-12-10 14:25:00,2097.69,2102.14,2097.68,2101.64,740.0,2071.5138,2075.9083,2071.5039,2075.4145,740.0
2020-12-10 14:30:00,2104.91,2107.28,2104.54,2104.58,500.0,2078.6437,2080.9841,2078.2783,2078.3178,500.0
2020-12-10 14:35:00,2105.61,2108.65,2103.6,2104.25,1700.0,2079.335,2082.337,2077.35,2077.9919,1700.0
2020-12-10 14:40:00,2105.55,2109.18,2100.66,2109.17,773.0,2079.2757,2082.8604,2074.4467,2082.8505,773.0
2020-12-10 14:45:00,2108.71,2109.52,2105.44,2105.45,700.0,2082.3963,2083.1962,2079.1671,2079.177,700.0
2020-12-10 14:50:00,2104.81,2104.82,2101.98,2101.98,300.0,2078.5449,2078.5548,2075.7503,2075.7503,300.0
2020-12-10 14:55:00,2104.82,2104.83,2103.23,2103.23,645.0,2078.5548,2078.5647,2076.9847,2076.9847,645.0
2020-12-10 15:00:00,2100.28,2103.59,2098.0,2098.0,1730.0,2074.0715,2077.3402,2071.8199,2071.8199,1730.0
2020-12-10 15:05:00,2100.49,2102.6,2099.78,2101.22,700.0,2074.2789,2076.3625,2073.5777,2074.9997,700.0
2020-12-10 15:10:00,2102.94,2106.47,2102.93,2106.47,1000.0,2076.6983,2080.1842,2076.6884,2080.1842,1000.0
2020-12-10 15:15:00,2107.41,2109.56,2107.41,2109.43,600.0,2081.1125,2083.2357,2081.1125,2083.1073,600.0
2020-12-10 15:20:00,2110.3,2111.68,2110.3,2111.22,1697.0,2083.9664,2085.3292,2083.9664,2084.875,1697.0
2020-12-10 15:25:00,2107.53,2109.86,2107.28,2109.85,800.0,2081.231,2083.5319,2080.9841,2083.5221,800.0
2020-12-10 15:30:00,2111.05,2111.06,2108.46,2108.5,1417.0,2084.7071,2084.717,2082.1494,2082.1889,1417.0
2020-12-10 15:35:00,2108.96,2112.49,2108.53,2112.49,1417.0,2082.6432,2086.1291,2082.2185,2086.1291,1417.0
2020-12-10 15:40:00,2111.37,2111.84,2109.78,2109.78,2400.0,2085.0231,2085.4872,2083.4529,2083.4529,2400.0
2020-12-10 15:45:00,2107.85,2110.1,2105.24,2105.24,1900.0,2081.547,2083.7689,2078.9696,2078.9696,1900.0
2020-12-10 15:50:00,2105.18,2109.64,2105.17,2109.61,4812.0,2078.9103,2083.3147,2078.9005,2083.285,4812.0
2020-12-10 15:55:00,2112.5,2112.5,2101.65,2101.65,6190.0,2086.139,2086.139,2075.4244,2075.4244,6190.0
2020-12-11 09:30:00,2090.22,2104.02,2079.01,2088.64,23820.0,2064.137,2077.7648,2053.0669,2062.5767,23820.0
2020-12-11 09:35:00,2094.27,2094.27,2086.75,2088.82,6633.0,2068.1365,2068.1365,2060.7103,2062.7545,6633.0
2020-12-11 09:40:00,2087.0,2092.47,2078.56,2079.18,4101.0,2060.9572,2066.3589,2052.6225,2053.2348,4101.0
2020-12-11 09:45:00,2080.65,2083.66,2078.0,2081.03,2068.0,2054.6864,2057.6589,2052.0695,2055.0617,2068.0
2020-12-11 09:50:00,2079.42,2079.42,2070.51,2070.51,1969.0,2053.4718,2053.4718,2044.673,2044.673,1969.0
2020-12-11 09:55:00,2073.29,2075.0,2073.29,2075.0,400.0,2047.4183,2049.1069,2047.4183,2049.1069,400.0
2020-12-11 10:00:00,2076.23,2080.49,2076.23,2078.97,700.0,2050.3216,2054.5284,2050.3216,2053.0274,700.0
2020-12-11 10:05:00,2074.96,2079.07,2073.33,2079.06,1540.0,2049.0674,2053.1261,2047.4578,2053.1163,1540.0
2020-12-11 10:10:00,2080.01,2081.58,2075.44,2081.23,800.0,2054.0544,2055.6048,2049.5414,2055.2592,800.0
2020-12-11 10:15:00,2081.53,2084.88,2078.28,2082.31,1575.0,2055.5554,2058.8636,2052.346,2056.3257,1575.0
2020-12-11 10:20:00,2077.83,2084.97,2077.83,2080.65,700.0,2051.9016,2058.9525,2051.9016,2054.6864,700.0
2020-12-11 10:25:00,2080.93,2083.37,2077.06,2082.87,5200.0,2054.9629,2057.3725,2051.1412,2056.8787,5200.0
2020-12-11 10:30:00,2084.4,2085.27,2078.76,2081.06,2300.0,2058.3896,2059.2488,2052.82,2055.0913,2300.0
2020-12-11 10:35:00,2081.84,2087.71,2081.84,2085.06,600.0,2055.8616,2061.6583,2055.8616,2059.0414,600.0
2020-12-11 10:40:00,2084.0,2084.4,2078.09,2079.71,1800.0,2057.9946,2058.3896,2052.1584,2053.7582,1800.0
2020-12-11 10:45:00,2078.07,2079.84,2077.03,2079.83,639.0,2052.1386,2053.8865,2051.1116,2053.8767,639.0
2020-12-11 10:50:00,2079.89,2079.89,2079.88,2079.89,200.0,2053.9359,2053.9359,2053.926,2053.9359,200.0
2020-12-11 10:55:00,2080.87,2084.69,2080.87,2084.69,1100.0,2054.9037,2058.676,2054.9037,2058.676,1100.0
2020-12-11 11:00:00,2086.07,2086.08,2084.99,2084.99,200.0,2060.0388,2060.0487,2058.9723,2058.9723,200.0
2020-12-11 11:05:00,2084.98,2086.96,2082.29,2083.78,1000.0,2058.9624,2060.9177,2056.306,2057.7774,1000.0
2020-12-11 11:10:00,2084.29,2086.0,2084.0,2084.02,500.0,2058.281,2059.9697,2057.9946,2058.0144,500.0
2020-12-11 11:15:00,2086.54,2086.54,2082.3,2082.3,400.0,2060.5029,2060.5029,2056.3158,2056.3158,400.0
2020-12-11 11:20:00,2084.97,2085.23,2082.28,2083.46,3200.0,2058.9525,2059.2093,2056.2961,2057.4614,3200.0
2020-12-11 11:25:00,2084.63,2085.58,2079.18,2081.24,4400.0,2058.6168,2059.5549,2053.2348,2055.2691,4400.0
2020-12-11 11:30:00,2082.37,2082.38,2082.37,2082.37,100.0,2056.385,2056.3948,2056.385,2056.385,100.0
2020-12-11 11:35:00,2080.67,2080.67,2077.05,2077.23,1141.0,2054.7062,2054.7062,2051.1314,2051.3091,1141.0
2020-12-11 11:40:00,2076.16,2077.09,2076.15,2077.08,200.0,2050.2525,2051.1709,2050.2426,2051.161,200.0
2020-12-11 11:45:00,2074.29,2074.29,2071.96,2073.34,1000.0,2048.4058,2048.4058,2046.1049,2047.4676,1000.0
2020-12-11 11:50:00,2073.34,2073.35,2069.19,2070.06,907.0,2047.4676,2047.4775,2043.3694,2044.2286,907.0
2020-12-11 11:55:00,2071.88,2071.88,2068.05,2068.06,880.0,2046.0259,2046.0259,2042.2437,2042.2535,880.0
2020-12-11 12:00:00,2070.39,2074.13,2070.32,2070.32,400.0,2044.5545,2048.2478,2044.4853,2044.4853,400.0
2020-12-11 12:05:00,2069.51,2071.65,2066.67,2066.68,2184.0,2043.6854,2045.7987,2040.8809,2040.8908,2184.0
2020-12-11 12:10:00,2066.57,2066.58,2060.0,2060.0,668.0,2040.7821,2040.792,2034.2941,2034.2941,668.0
2020-12-11 12:15:00,2059.63,2060.89,2058.82,2059.88,400.0,2033.9287,2035.173,2033.1288,2034.1756,400.0
2020-12-11 12:20:00,2056.81,2058.32,2055.65,2057.04,400.0,2031.1439,2032.6351,2029.9984,2031.371,400.0
2020-12-11 12:25:00,2058.9,2058.9,2058.89,2058.9,100.0,2033.2078,2033.2078,2033.198,2033.2078,100.0
2020-12-11 12:30:00,2057.89,2061.98,2057.89,2058.47,1700.0,2032.2104,2036.2494,2032.2104,2032.7832,1700.0
2020-12-11 12:35:00,2056.56,2058.4,2051.09,2052.44,1725.0,2030.897,2032.7141,2025.4953,2026.8284,1725.0
2020-12-11 12:40:00,2051.64,2053.91,2051.64,2053.91,837.0,2026.0384,2028.2801,2026.0384,2028.2801,837.0
2020-12-11 12:45:00,2052.48,2052.48,2050.62,2052.01,700.0,2026.868,2026.868,2025.0312,2026.4038,700.0
2020-12-11 12:50:00,2051.07,2054.03,2050.12,2052.12,1150.0,2025.4755,2028.3986,2024.5374,2026.5124,1150.0
2020-12-11 12:55:00,2052.85,2059.01,2052.84,2056.64,2283.0,2027.2333,2033.3165,2027.2235,2030.976,2283.0
2020-12-11 13:00:00,2055.33,2057.95,2055.32,2057.95,1489.0,2029.6824,2032.2697,2029.6725,2032.2697,1489.0
2020-12-11 13:05:00,2056.99,2057.78,2054.45,2054.45,1807.0,2031.3217,2032.1018,2028.8134,2028.8134,1807.0
2020-12-11 13:10:00,2055.39,2063.87,2054.72,2063.87,2030.0,2029.7416,2038.1158,2029.08,2038.1158,2030.0
2020-12-11 13:15:00,2062.98,2062.99,2057.05,2058.23,1900.0,2037.2369,2037.2468,2031.3809,2032.5462,1900.0
2020-12-11 13:20:00,2056.67,2060.45,2055.02,2058.8,2509.0,2031.0057,2034.7385,2029.3763,2033.1091,2509.0
2020-12-11 13:25:00,2057.65,2057.66,2053.54,2053.65,1600.0,2031.9734,2031.9833,2027.9147,2028.0234,1600.0
2020-12-11 13:30:00,2056.76,2056.8,2055.13,2055.22,1214.0,2031.0945,2031.134,2029.4849,2029.5738,1214.0
2020-12-11 13:35:00,2056.75,2059.96,2054.35,2057.77,3214.0,2031.0847,2034.2546,2028.7146,2032.0919,3214.0
2020-12-11 13:40:00,2055.54,2058.28,2053.57,2058.28,1100.0,2029.8898,2032.5956,2027.9443,2032.5956,1100.0
2020-12-11 13:45:00,2056.45,2062.39,2054.75,2062.38,1701.0,2030.7884,2036.6543,2029.1096,2036.6444,1701.0
2020-12-11 13:50:00,2063.43,2073.11,2063.42,2073.09,1200.0,2037.6813,2047.2405,2037.6714,2047.2208,1200.0
2020-12-11 13:55:00,2073.64,2073.64,2072.06,2072.06,200.0,2047.7639,2047.7639,2046.2036,2046.2036,200.0
2020-12-11 14:00:00,2069.14,2075.33,2069.13,2070.8,607.0,2043.3201,2049.4328,2043.3102,2044.9593,607.0
2020-12-11 14:05:00,2072.44,2075.2,2072.44,2075.2,600.0,2046.5789,2049.3044,2046.5789,2049.3044,600.0
2020-12-11 14:10:00,2074.22,2074.87,2073.18,2073.19,400.0,2048.3367,2048.9786,2047.3096,2047.3195,400.0
2020-12-11 14:15:00,2073.86,2073.86,2073.85,2073.85,200.0,2047.9812,2047.9812,2047.9713,2047.9713,200.0
2020-12-11 14:20:00,2071.9,2074.19,2071.9,2073.73,300.0,2046.0456,2048.307,2046.0456,2047.8528,300.0
2020-12-11 14:25:00,2073.1,2075.08,2071.52,2075.07,400.0,2047.2306,2049.1859,2045.6704,2049.1761,400.0
2020-12-11 14:30:00,2075.5,2079.35,2075.5,2078.58,1100.0,2049.6007,2053.4027,2049.6007,2052.6423,1100.0
2020-12-11 14:35:00,2078.85,2081.37,2078.85,2079.96,1141.0,2052.9089,2055.3974,2052.9089,2054.005,1141.0
2020-12-11 14:40:00,2078.2,2082.33,2078.2,2082.32,600.0,2052.267,2056.3455,2052.267,2056.3356,600.0
2020-12-11 14:45:00,2082.57,2084.72,2081.17,2083.46,1100.0,2056.5825,2058.7056,2055.1999,2057.4614,1100.0
2020-12-11 14:50:00,2084.22,2085.0,2084.13,2084.56,500.0,2058.2119,2058.9821,2058.123,2058.5476,500.0
2020-12-11 14:55:00,2086.07,2086.78,2084.32,2084.9,1100.0,2060.0388,2060.7399,2058.3106,2058.8834,1100.0
2020-12-11 15:00:00,2085.65,2087.27,2084.74,2084.74,1200.0,2059.624,2061.2238,2058.7254,2058.7254,1200.0
2020-12-11 15:05:00,2084.7,2084.8,2083.47,2084.8,1129.0,2058.6859,2058.7846,2057.4712,2058.7846,1129.0
2020-12-11 15:10:00,2086.57,2087.99,2085.31,2087.11,800.0,2060.5326,2061.9348,2059.2883,2061.0658,800.0
2020-12-11 15:15:00,2088.82,2091.59,2087.97,2090.78,2398.0,2062.7545,2065.4899,2061.9151,2064.69,2398.0
2020-12-11 15:20:00,2089.63,2089.63,2087.24,2087.77,600.0,2063.5544,2063.5544,2061.1942,2061.7176,600.0
2020-12-11 15:25:00,2087.86,2089.45,2087.85,2089.45,1065.0,2061.8065,2063.3766,2061.7966,2063.3766,1065.0
2020-12-11 15:30:00,2088.02,2090.1,2088.0,2088.45,1200.0,2061.9645,2064.0185,2061.9447,2062.3891,1200.0
2020-12-11 15:35:00,2088.82,2089.95,2088.42,2089.21,500.0,2062.7545,2063.8704,2062.3595,2063.1396,500.0
2020-12-11 15:40:00,2087.13,2087.23,2081.0,2083.01,6028.0,2061.0856,2061.1843,2055.0321,2057.017,6028.0
2020-12-11 15:45:00,2084.21,2085.04,2082.29,2083.23,4800.0,2058.202,2059.0216,2056.306,2057.2342,4800.0
2020-12-11 15:50:00,2083.69,2087.56,2077.91,2087.1,4600.0,2057.6885,2061.5102,2051.9806,2061.0559,4600.0
2020-12-11 15:55:00,2087.58,2090.48,2085.47,2090.48,4981.0,2061.53,2064.3938,2059.4463,2064.3938,4981.0
2020-12-14 09:30:00,2120.09,2132.81,2113.21,2113.21,8703.0,2093.6343,2106.1955,2086.8401,2086.8401,8703.0
2020-12-14 09:35:00,2117.84,2129.99,2114.07,2122.12,4872.0,2091.4124,2103.4107,2087.6894,2095.6389,4872.0
2020-12-14 09:40:00,2125.71,2139.98,2121.33,2138.85,3961.0,2099.1841,2113.2761,2094.8588,2112.1602,3961.0
2020-12-14 09:45:00,2139.24,2139.7,2132.14,2136.21,3932.0,2112.5453,2112.9996,2105.5339,2109.5531,3932.0
2020-12-14 09:50:00,2138.88,2143.07,2134.07,2136.55,3952.0,2112.1898,2116.3275,2107.4398,2109.8889,3952.0
2020-12-14 09:55:00,2131.76,2136.36,2123.65,2126.76,5371.0,2105.1586,2109.7012,2097.1498,2100.221,5371.0
2020-12-14 10:00:00,2125.02,2125.02,2117.73,2119.28,3055.0,2098.5028,2098.5028,2091.3037,2092.8344,3055.0
2020-12-14 10:05:00,2118.45,2118.45,2115.96,2117.94,1124.0,2092.0147,2092.0147,2089.5558,2091.5111,1124.0
2020-12-14 10:10:00,2115.97,2123.37,2115.96,2122.92,1300.0,2089.5657,2096.8733,2089.5558,2096.429,1300.0
2020-12-14 10:15:00,2125.97,2127.44,2125.97,2126.19,800.0,2099.4409,2100.8926,2099.4409,2099.6582,800.0
2020-12-14 10:20:00,2126.21,2128.88,2126.18,2128.88,1779.0,2099.6779,2102.3146,2099.6483,2102.3146,1779.0
2020-12-14 10:25:00,2132.11,2136.0,2132.1,2133.38,1100.0,2105.5043,2109.3457,2105.4944,2106.7584,1100.0
2020-12-14 10:30:00,2132.33,2132.33,2129.01,2129.86,2800.0,2105.7215,2105.7215,2102.443,2103.2824,2800.0
2020-12-14 10:35:00,2126.19,2128.94,2122.55,2122.55,2900.0,2099.6582,2102.3738,2096.0636,2096.0636,2900.0
2020-12-14 10:40:00,2122.06,2122.07,2119.74,2119.75,500.0,2095.5797,2095.5896,2093.2886,2093.2985,500.0
2020-12-14 10:45:00,2117.86,2117.86,2100.76,2100.76,1750.0,2091.4321,2091.4321,2074.5455,2074.5455,1750.0
2020-12-14 10:50:00,2101.23,2108.54,2101.23,2103.74,900.0,2075.0096,2082.2284,2075.0096,2077.4883,900.0
2020-12-14 10:55:00,2102.55,2105.85,2101.73,2105.84,2910.0,2076.3131,2079.572,2075.5034,2079.5621,2910.0
2020-12-14 11:00:00,2101.73,2101.73,2089.55,2093.6,1900.0,2075.5034,2075.5034,2063.4754,2067.4748,1900.0
2020-12-14 11:05:00,2093.79,2094.67,2091.01,2091.02,900.0,2067.6625,2068.5315,2064.9172,2064.927,900.0
2020-12-14 11:10:00,2094.54,2095.95,2086.56,2086.56,1900.0,2068.4031,2069.7955,2060.5227,2060.5227,1900.0
2020-12-14 11:15:00,2085.39,2089.82,2085.39,2088.14,2156.0,2059.3673,2063.742,2059.3673,2062.083,2156.0
2020-12-14 11:20:00,2089.57,2090.7,2080.41,2080.42,12201.0,2063.4951,2064.611,2054.4494,2054.4593,12201.0
2020-12-14 11:25:00,2080.89,2081.89,2071.7,2072.11,1850.0,2054.9234,2055.911,2045.8481,2046.253,1850.0
2020-12-14 11:30:00,2073.01,2073.58,2065.08,2069.11,4834.0,2047.1418,2047.7047,2039.3107,2043.2904,4834.0
2020-12-14 11:35:00,2074.51,2081.87,2074.25,2075.28,1102.0,2048.623,2055.8912,2048.3663,2049.3834,1102.0
2020-12-14 11:40:00,2076.18,2076.42,2072.29,2076.41,2077.0,2050.2722,2050.5092,2046.4307,2050.4993,2077.0
2020-12-14 11:45:00,2075.56,2077.32,2074.25,2074.82,1300.0,2049.6599,2051.398,2048.3663,2048.9292,1300.0
2020-12-14 11:50:00,2071.53,2074.55,2071.53,2074.55,718.0,2045.6802,2048.6625,2045.6802,2048.6625,718.0
2020-12-14 11:55:00,2075.95,2075.96,2071.49,2072.62,900.0,2050.0451,2050.055,2045.6407,2046.7566,900.0
2020-12-14 12:00:00,2076.94,2078.92,2072.05,2072.05,994.0,2051.0227,2052.978,2046.1937,2046.1937,994.0
2020-12-14 12:05:00,2075.0,2077.0,2075.0,2077.0,200.0,2049.1069,2051.082,2049.1069,2051.082,200.0
2020-12-14 12:10:00,2077.0,2077.0,2077.0,2077.0,0.0,2051.082,2051.082,2051.082,2051.082,0.0
2020-12-14 12:15:00,2074.84,2074.85,2072.13,2072.13,200.0,2048.9489,2048.9588,2046.2727,2046.2727,200.0
2020-12-14 12:20:00,2073.77,2078.04,2073.14,2076.12,3800.0,2047.8923,2052.109,2047.2701,2050.213,3800.0
2020-12-14 12:25:00,2075.99,2079.19,2074.48,2078.76,1300.0,2050.0846,2053.2446,2048.5934,2052.82,1300.0
2020-12-14 12:30:00,2081.14,2081.94,2079.14,2079.15,300.0,2055.1703,2055.9603,2053.1953,2053.2051,300.0
2020-12-14 12:35:00,2081.86,2082.97,2081.15,2081.16,900.0,2055.8813,2056.9775,2055.1802,2055.1901,900.0
2020-12-14 12:40:00,2080.21,2082.58,2080.2,2082.57,600.0,2054.2519,2056.5923,2054.242,2056.5825,600.0
2020-12-14 12:45:00,2081.97,2083.99,2081.75,2083.99,300.0,2055.99,2057.9848,2055.7727,2057.9848,300.0
2020-12-14 12:50:00,2081.71,2083.88,2081.7,2083.88,600.0,2055.7332,2057.8761,2055.7233,2057.8761,600.0
2020-12-14 12:55:00,2083.84,2085.27,2083.84,2085.27,700.0,2057.8366,2059.2488,2057.8366,2059.2488,700.0
2020-12-14 13:00:00,2091.86,2099.66,2090.78,2099.66,2400.0,2065.7565,2073.4592,2064.69,2073.4592,2400.0
2020-12-14 13:05:00,2086.19,2098.02,2086.19,2095.75,1900.0,2060.1573,2071.8397,2060.1573,2069.598,1900.0
2020-12-14 13:10:00,2096.81,2099.97,2096.02,2096.02,1329.0,2070.6448,2073.7653,2069.8646,2069.8646,1329.0
2020-12-14 13:15:00,2096.51,2100.0,2087.51,2088.13,2100.0,2070.3485,2073.795,2061.4608,2062.0731,2100.0
2020-12-14 13:20:00,2087.76,2087.76,2086.03,2086.03,533.0,2061.7077,2061.7077,2059.9993,2059.9993,533.0
2020-12-14 13:25:00,2088.39,2091.63,2088.39,2091.63,400.0,2062.3298,2065.5294,2062.3298,2065.5294,400.0
2020-12-14 13:30:00,2092.14,2092.15,2090.0,2090.25,1200.0,2066.033,2066.0429,2063.9198,2064.1666,1200.0
2020-12-14 13:35:00,2090.25,2090.25,2090.25,2090.25,0.0,2064.1666,2064.1666,2064.1666,2064.1666,0.0
2020-12-14 13:40:00,2085.71,2085.71,2085.71,2085.71,100.0,2059.6833,2059.6833,2059.6833,2059.6833,100.0
2020-12-14 13:45:00,2078.14,2078.22,2074.41,2075.16,1753.0,2052.2077,2052.2868,2048.5243,2049.2649,1753.0
2020-12-14 13:50:00,2078.61,2078.62,2076.21,2077.39,900.0,2052.6719,2052.6818,2050.3018,2051.4671,900.0
2020-12-14 13:55:00,2076.65,2077.24,2076.01,2077.24,300.0,2050.7363,2051.319,2050.1043,2051.319,300.0
2020-12-14 14:00:00,2077.24,2077.24,2077.24,2077.24,0.0,2051.319,2051.319,2051.319,2051.319,0.0
2020-12-14 14:05:00,2077.22,2077.22,2077.04,2077.04,200.0,2051.2992,2051.2992,2051.1215,2051.1215,200.0
2020-12-14 14:10:00,2077.08,2080.32,2077.07,2078.2,700.0,2051.161,2054.3605,2051.1511,2052.267,700.0
2020-12-14 14:15:00,2078.2,2078.2,2078.2,2078.2,0.0,2052.267,2052.267,2052.267,2052.267,0.0
2020-12-14 14:20:00,2075.03,2078.2,2075.03,2078.2,592.0,2049.1366,2052.267,2049.1366,2052.267,592.0
2020-12-14 14:25:00,2078.57,2081.25,2075.14,2075.15,400.0,2052.6324,2055.2789,2049.2452,2049.2551,400.0
2020-12-14 14:30:00,2077.4,2077.41,2077.4,2077.4,100.0,2051.477,2051.4869,2051.477,2051.477,100.0
2020-12-14 14:35:00,2074.07,2074.17,2070.0,2070.98,1300.0,2048.1885,2048.2873,2044.1693,2045.1371,1300.0
2020-12-14 14:40:00,2071.55,2072.33,2070.84,2070.84,900.0,2045.7,2046.4703,2044.9988,2044.9988,900.0
2020-12-14 14:45:00,2072.15,2072.15,2072.0,2072.0,488.0,2046.2925,2046.2925,2046.1444,2046.1444,488.0
2020-12-14 14:50:00,2073.68,2073.68,2073.67,2073.68,100.0,2047.8034,2047.8034,2047.7935,2047.8034,100.0
2020-12-14 14:55:00,2072.36,2081.85,2072.35,2081.84,500.0,2046.4999,2055.8715,2046.49,2055.8616,500.0
2020-12-14 15:00:00,2083.88,2085.45,2078.48,2084.54,1133.0,2057.8761,2059.4265,2052.5435,2058.5279,1133.0
2020-12-14 15:05:00,2082.03,2082.43,2077.85,2077.86,868.0,2056.0492,2056.4442,2051.9214,2051.9312,868.0
2020-12-14 15:10:00,2078.77,2080.68,2078.21,2079.71,884.0,2052.8299,2054.7161,2052.2769,2053.7582,884.0
2020-12-14 15:15:00,2076.33,2076.33,2076.32,2076.33,100.0,2050.4203,2050.4203,2050.4105,2050.4203,100.0
2020-12-14 15:20:00,2078.17,2078.17,2075.65,2076.71,800.0,2052.2374,2052.2374,2049.7488,2050.7956,800.0
2020-12-14 15:25:00,2077.64,2078.1,2077.63,2078.1,200.0,2051.714,2052.1682,2051.7041,2052.1682,200.0
2020-12-14 15:30:00,2077.41,2077.42,2068.18,2068.19,1300.0,2051.4869,2051.4967,2042.372,2042.3819,1300.0
2020-12-14 15:35:00,2067.93,2072.39,2067.92,2069.53,2300.0,2042.1252,2046.5295,2042.1153,2043.7052,2300.0
2020-12-14 15:40:00,2069.53,2071.28,2067.32,2068.97,2575.0,2043.7052,2045.4334,2041.5228,2043.1522,2575.0
2020-12-14 15:45:00,2071.08,2072.35,2070.52,2072.34,300.0,2045.2358,2046.49,2044.6828,2046.4801,300.0
2020-12-14 15:50:00,2069.05,2079.13,2067.0,2073.55,5434.0,2043.2312,2053.1854,2041.2068,2047.675,5434.0
2020-12-14 15:55:00,2073.54,2075.17,2066.14,2066.15,4598.0,2047.6652,2049.2748,2040.3575,2040.3674,4598.0
2020-12-15 09:30:00,2078.22,2095.02,2061.9,2075.91,5525.0,2052.2868,2068.8771,2036.1704,2050.0056,5525.0
2020-12-15 09:35:00,2074.95,2078.26,2073.12,2073.12,1500.0,2049.0576,2052.3263,2047.2504,2047.2504,1500.0
2020-12-15 09:40:00,2066.68,2074.69,2066.68,2067.9,1900.0,2040.8908,2048.8008,2040.8908,2042.0955,1900.0
2020-12-15 09:45:00,2067.27,2069.53,2057.8,2060.91,2096.0,2041.4734,2043.7052,2032.1216,2035.1928,2096.0
2020-12-15 09:50:00,2064.69,2069.32,2060.85,2060.85,1200.0,2038.9256,2043.4978,2035.1335,2035.1335,1200.0
2020-12-15 09:55:00,2057.46,2062.0,2057.46,2062.0,3200.0,2031.7858,2036.2692,2031.7858,2036.2692,3200.0
2020-12-15 10:00:00,2066.2,2066.2,2058.01,2061.66,1300.0,2040.4167,2040.4167,2032.3289,2035.9334,1300.0
2020-12-15 10:05:00,2062.78,2065.0,2062.0,2062.0,623.0,2037.0394,2039.2317,2036.2692,2036.2692,623.0
2020-12-15 10:10:00,2060.57,2062.0,2059.85,2061.85,1218.0,2034.857,2036.2692,2034.146,2036.121,1218.0
2020-12-15 10:15:00,2061.61,2062.47,2058.09,2061.75,1700.0,2035.884,2036.7333,2032.4079,2036.0223,1700.0
2020-12-15 10:20:00,2059.74,2059.74,2058.71,2058.78,300.0,2034.0374,2034.0374,2033.0202,2033.0893,300.0
2020-12-15 10:25:00,2058.96,2061.99,2058.96,2060.0,1100.0,2033.2671,2036.2593,2033.2671,2034.2941,1100.0
2020-12-15 10:30:00,2060.75,2063.5,2059.0,2059.84,1000.0,2035.0348,2037.7504,2033.3066,2034.1361,1000.0
2020-12-15 10:35:00,2059.56,2062.9,2058.17,2061.9,1900.0,2033.8596,2037.1579,2032.4869,2036.1704,1900.0
2020-12-15 10:40:00,2063.83,2063.84,2060.41,2060.42,1500.0,2038.0763,2038.0862,2034.699,2034.7089,1500.0
2020-12-15 10:45:00,2062.9,2063.38,2062.87,2062.87,500.0,2037.1579,2037.6319,2037.1283,2037.1283,500.0
2020-12-15 10:50:00,2065.45,2066.28,2062.13,2066.28,600.0,2039.6761,2040.4957,2036.3975,2040.4957,600.0
2020-12-15 10:55:00,2064.93,2065.79,2063.07,2065.79,800.0,2039.1626,2040.0119,2037.3258,2040.0119,800.0
2020-12-15 11:00:00,2065.81,2071.86,2063.73,2071.05,2600.0,2040.0316,2046.0061,2037.9776,2045.2062,2600.0
2020-12-15 11:05:00,2071.34,2071.45,2067.43,2071.06,1421.0,2045.4926,2045.6012,2041.6314,2045.2161,1421.0
2020-12-15 11:10:00,2069.41,2074.08,2069.41,2071.92,700.0,2043.5867,2048.1984,2043.5867,2046.0654,700.0
2020-12-15 11:15:00,2072.41,2072.43,2068.24,2071.53,1200.0,2046.5493,2046.569,2042.4313,2045.6802,1200.0
2020-12-15 11:20:00,2069.87,2071.72,2069.86,2071.72,300.0,2044.0409,2045.8679,2044.0311,2045.8679,300.0
2020-12-15 11:25:00,2070.38,2081.84,2070.38,2081.83,3802.0,2044.5446,2055.8616,2044.5446,2055.8517,3802.0
2020-12-15 11:30:00,2080.2,2081.67,2078.03,2081.67,1100.0,2054.242,2055.6937,2052.0991,2055.6937,1100.0
2020-12-15 11:35:00,2080.03,2082.16,2080.03,2081.46,1100.0,2054.0742,2056.1776,2054.0742,2055.4863,1100.0
2020-12-15 11:40:00,2079.35,2079.36,2072.42,2072.43,1767.0,2053.4027,2053.4125,2046.5591,2046.569,1767.0
2020-12-15 11:45:00,2076.51,2078.52,2073.35,2073.35,300.0,2050.5981,2052.583,2047.4775,2047.4775,300.0
2020-12-15 11:50:00,2073.95,2073.96,2073.95,2073.95,100.0,2048.07,2048.0799,2048.07,2048.07,100.0
2020-12-15 11:55:00,2071.65,2071.66,2068.46,2068.46,500.0,2045.7987,2045.8086,2042.6485,2042.6485,500.0
2020-12-15 12:00:00,2070.05,2070.05,2065.57,2068.29,1200.0,2044.2187,2044.2187,2039.7946,2042.4807,1200.0
2020-12-15 12:05:00,2069.07,2071.62,2069.07,2071.62,200.0,2043.2509,2045.7691,2043.2509,2045.7691,200.0
2020-12-15 12:10:00,2069.45,2069.46,2068.6,2069.46,500.0,2043.6262,2043.6361,2042.7868,2043.6361,500.0
2020-12-15 12:15:00,2072.08,2072.09,2072.08,2072.08,100.0,2046.2234,2046.2332,2046.2234,2046.2234,100.0
2020-12-15 12:20:00,2070.06,2071.24,2068.57,2069.78,600.0,2044.2286,2045.3939,2042.7572,2043.9521,600.0
2020-12-15 12:25:00,2068.09,2069.96,2068.09,2069.95,200.0,2042.2832,2044.1298,2042.2832,2044.1199,200.0
2020-12-15 12:30:00,2067.2,2068.74,2067.19,2067.36,800.0,2041.4043,2042.925,2041.3944,2041.5623,800.0
2020-12-15 12:35:00,2067.55,2069.63,2059.46,2059.46,2900.0,2041.7499,2043.8039,2033.7608,2033.7608,2900.0
2020-12-15 12:40:00,2055.02,2060.82,2055.0,2057.39,1800.0,2029.3763,2035.1039,2029.3565,2031.7167,1800.0
2020-12-15 12:45:00,2059.91,2061.0,2059.9,2060.0,400.0,2034.2052,2035.2816,2034.1954,2034.2941,400.0
2020-12-15 12:50:00,2059.91,2061.53,2059.53,2061.53,900.0,2034.2052,2035.805,2033.83,2035.805,900.0
2020-12-15 12:55:00,2059.94,2059.94,2059.6,2059.6,400.0,2034.2349,2034.2349,2033.8991,2033.8991,400.0
2020-12-15 13:00:00,2063.38,2063.38,2057.24,2062.16,800.0,2037.6319,2037.6319,2031.5686,2036.4272,800.0
2020-12-15 13:05:00,2064.87,2064.87,2062.81,2062.81,800.0,2039.1033,2039.1033,2037.069,2037.069,800.0
2020-12-15 13:10:00,2064.52,2067.55,2064.52,2067.03,400.0,2038.7577,2041.7499,2038.7577,2041.2364,400.0
2020-12-15 13:15:00,2069.83,2076.99,2069.14,2076.99,1500.0,2044.0014,2051.0721,2043.3201,2051.0721,1500.0
2020-12-15 13:20:00,2075.71,2081.9,2075.7,2080.91,1600.0,2049.8081,2055.9208,2049.7982,2054.9432,1600.0
2020-12-15 13:25:00,2080.93,2083.35,2076.48,2076.84,1700.0,2054.9629,2057.3527,2050.5685,2050.924,1700.0
2020-12-15 13:30:00,2077.7,2077.71,2074.25,2077.71,600.0,2051.7732,2051.7831,2048.3663,2051.7831,600.0
2020-12-15 13:35:00,2080.0,2080.0,2078.34,2078.61,740.0,2054.0445,2054.0445,2052.4053,2052.6719,740.0
2020-12-15 13:40:00,2076.92,2077.99,2075.89,2075.89,340.0,2051.003,2052.0596,2049.9858,2049.9858,340.0
2020-12-15 13:45:00,2079.61,2080.35,2073.56,2073.56,1000.0,2053.6594,2054.3902,2047.6849,2047.6849,1000.0
2020-12-15 13:50:00,2073.33,2073.33,2073.32,2073.33,300.0,2047.4578,2047.4578,2047.4479,2047.4578,300.0
2020-12-15 13:55:00,2074.24,2076.67,2074.24,2075.05,500.0,2048.3564,2050.7561,2048.3564,2049.1563,500.0
2020-12-15 14:00:00,2074.43,2080.66,2074.42,2076.56,700.0,2048.544,2054.6963,2048.5342,2050.6475,700.0
2020-12-15 14:05:00,2075.05,2076.83,2075.05,2076.83,900.0,2049.1563,2050.9141,2049.1563,2050.9141,900.0
2020-12-15 14:10:00,2076.83,2076.83,2076.83,2076.83,0.0,2050.9141,2050.9141,2050.9141,2050.9141,0.0
2020-12-15 14:15:00,2076.0,2077.74,2076.0,2077.74,400.0,2050.0945,2051.8127,2050.0945,2051.8127,400.0
2020-12-15 14:20:00,2077.91,2078.89,2077.9,2078.89,400.0,2051.9806,2052.9484,2051.9707,2052.9484,400.0
2020-12-15 14:25:00,2078.93,2079.57,2077.73,2078.78,1300.0,2052.9879,2053.6199,2051.8029,2052.8398,1300.0
2020-12-15 14:30:00,2079.3,2079.78,2077.09,2077.77,1400.0,2053.3533,2053.8273,2051.1709,2051.8424,1400.0
2020-12-15 14:35:00,2078.79,2081.51,2078.65,2081.51,300.0,2052.8496,2055.5357,2052.7114,2055.5357,300.0
2020-12-15 14:40:00,2084.11,2084.11,2083.43,2083.44,353.0,2058.1033,2058.1033,2057.4317,2057.4416,353.0
2020-12-15 14:45:00,2085.06,2086.32,2085.06,2086.31,500.0,2059.0414,2060.2857,2059.0414,2060.2758,500.0
2020-12-15 14:50:00,2086.31,2087.99,2086.31,2087.56,600.0,2060.2758,2061.9348,2060.2758,2061.5102,600.0
2020-12-15 14:55:00,2087.98,2090.63,2087.97,2089.55,848.0,2061.925,2064.5419,2061.9151,2063.4754,848.0
2020-12-15 15:00:00,2090.64,2092.93,2086.81,2090.12,2348.0,2064.5518,2066.8132,2060.7696,2064.0383,2348.0
2020-12-15 15:05:00,2091.57,2091.86,2091.06,2091.06,800.0,2065.4702,2065.7565,2064.9665,2064.9665,800.0
2020-12-15 15:10:00,2090.84,2091.26,2090.76,2090.77,500.0,2064.7493,2065.164,2064.6703,2064.6801,500.0
2020-12-15 15:15:00,2090.73,2090.73,2088.36,2088.43,500.0,2064.6406,2064.6406,2062.3002,2062.3693,500.0
2020-12-15 15:20:00,2088.43,2088.43,2087.78,2088.4,2000.0,2062.3693,2062.3693,2061.7275,2062.3397,2000.0
2020-12-15 15:25:00,2089.5,2090.7,2087.79,2089.76,1778.0,2063.426,2064.611,2061.7373,2063.6827,1778.0
2020-12-15 15:30:00,2089.6,2091.55,2088.87,2089.85,1361.0,2063.5247,2065.4504,2062.8039,2063.7716,1361.0
2020-12-15 15:35:00,2090.58,2090.78,2089.55,2090.78,600.0,2064.4925,2064.69,2063.4754,2064.69,600.0
2020-12-15 15:40:00,2090.76,2095.76,2089.86,2095.69,5555.0,2064.6703,2069.6079,2063.7815,2069.5388,5555.0
2020-12-15 15:45:00,2095.71,2098.67,2095.0,2098.66,3200.0,2069.5585,2072.4816,2068.8574,2072.4717,3200.0
2020-12-15 15:50:00,2100.39,2105.47,2097.87,2104.91,4575.0,2074.1801,2079.1967,2071.6915,2078.6437,4575.0
2020-12-15 15:55:00,2104.66,2105.82,2098.05,2098.05,6415.0,2078.3968,2079.5423,2071.8693,2071.8693,6415.0
2020-12-16 09:30:00,2118.2,2118.2,2102.36,2102.36,2760.0,2091.7679,2091.7679,2076.1255,2076.1255,2760.0
2020-12-16 09:35:00,2109.29,2109.29,2082.79,2085.48,2194.0,2082.969,2082.969,2056.7997,2059.4562,2194.0
2020-12-16 09:40:00,2092.3,2103.52,2092.3,2100.08,1487.0,2066.1911,2077.271,2066.1911,2073.874,1487.0
2020-12-16 09:45:00,2104.05,2105.38,2091.72,2097.49,2440.0,2077.7944,2079.1078,2065.6183,2071.3163,2440.0
2020-12-16 09:50:00,2105.87,2106.97,2095.27,2102.72,2879.0,2079.5917,2080.678,2069.124,2076.481,2879.0
2020-12-16 09:55:00,2093.88,2106.29,2093.52,2100.31,1200.0,2067.7513,2080.0065,2067.3958,2074.1011,1200.0
2020-12-16 10:00:00,2106.83,2106.83,2102.42,2102.43,800.0,2080.5397,2080.5397,2076.1848,2076.1946,800.0
2020-12-16 10:05:00,2100.85,2100.86,2090.28,2090.29,2650.0,2074.6344,2074.6442,2064.1963,2064.2061,2650.0
2020-12-16 10:10:00,2090.29,2090.29,2090.29,2090.29,0.0,2064.2061,2064.2061,2064.2061,2064.2061,0.0
2020-12-16 10:15:00,2087.09,2093.41,2077.39,2077.39,1700.0,2061.0461,2067.2872,2051.4671,2051.4671,1700.0
2020-12-16 10:20:00,2088.45,2088.45,2081.43,2081.44,1535.0,2062.3891,2062.3891,2055.4567,2055.4666,1535.0
2020-12-16 10:25:00,2087.07,2089.1,2085.51,2085.51,2402.0,2061.0263,2063.031,2059.4858,2059.4858,2402.0
2020-12-16 10:30:00,2090.95,2094.01,2088.28,2089.95,5400.0,2064.8579,2067.8797,2062.2212,2063.8704,5400.0
2020-12-16 10:35:00,2087.52,2091.48,2087.01,2091.48,1000.0,2061.4707,2065.3813,2060.9671,2065.3813,1000.0
2020-12-16 10:40:00,2085.45,2089.0,2084.62,2089.0,900.0,2059.4265,2062.9322,2058.6069,2062.9322,900.0
2020-12-16 10:45:00,2087.89,2088.48,2085.81,2088.48,500.0,2061.8361,2062.4187,2059.782,2062.4187,500.0
2020-12-16 10:50:00,2087.22,2088.38,2087.01,2087.01,600.0,2061.1744,2062.32,2060.9671,2060.9671,600.0
2020-12-16 10:55:00,2086.48,2087.3,2083.09,2086.03,700.0,2060.4437,2061.2534,2057.096,2059.9993,700.0
2020-12-16 11:00:00,2085.99,2090.47,2085.99,2090.47,200.0,2059.9598,2064.3839,2059.9598,2064.3839,200.0
2020-12-16 11:05:00,2090.47,2091.94,2088.05,2091.01,2300.0,2064.3839,2065.8355,2061.9941,2064.9172,2300.0
2020-12-16 11:10:00,2088.27,2091.87,2087.62,2089.96,1800.0,2062.2113,2065.7664,2061.5695,2063.8803,1800.0
2020-12-16 11:15:00,2090.95,2092.71,2085.28,2085.28,2050.0,2064.8579,2066.5959,2059.2587,2059.2587,2050.0
2020-12-16 11:20:00,2088.93,2088.93,2086.08,2086.08,250.0,2062.8631,2062.8631,2060.0487,2060.0487,250.0
2020-12-16 11:25:00,2092.31,2092.32,2087.49,2087.49,1104.0,2066.2009,2066.2108,2061.4411,2061.4411,1104.0
2020-12-16 11:30:00,2088.1,2093.83,2086.82,2093.82,1500.0,2062.0435,2067.702,2060.7794,2067.6921,1500.0
2020-12-16 11:35:00,2092.68,2092.68,2090.54,2091.01,300.0,2066.5663,2066.5663,2064.453,2064.9172,300.0
2020-12-16 11:40:00,2091.01,2091.01,2083.29,2086.25,400.0,2064.9172,2064.9172,2057.2935,2060.2165,400.0
2020-12-16 11:45:00,2085.92,2087.0,2085.91,2087.0,200.0,2059.8907,2060.9572,2059.8808,2060.9572,200.0
2020-12-16 11:50:00,2083.67,2087.28,2083.66,2085.8,735.0,2057.6687,2061.2337,2057.6589,2059.7722,735.0
2020-12-16 11:55:00,2086.54,2086.79,2084.57,2085.08,900.0,2060.5029,2060.7498,2058.5575,2059.0611,900.0
2020-12-16 12:00:00,2083.75,2084.4,2079.96,2079.96,700.0,2057.7477,2058.3896,2054.005,2054.005,700.0
2020-12-16 12:05:00,2082.92,2083.61,2082.91,2083.36,500.0,2056.9281,2057.6095,2056.9182,2057.3626,500.0
2020-12-16 12:10:00,2084.83,2090.19,2084.82,2087.77,1300.0,2058.8143,2064.1074,2058.8044,2061.7176,1300.0
2020-12-16 12:15:00,2088.01,2091.03,2088.01,2090.63,300.0,2061.9546,2064.9369,2061.9546,2064.5419,300.0
2020-12-16 12:20:00,2090.18,2090.6,2089.3,2090.6,1100.0,2064.0975,2064.5123,2063.2285,2064.5123,1100.0
2020-12-16 12:25:00,2091.25,2091.25,2091.25,2091.25,100.0,2065.1542,2065.1542,2065.1542,2065.1542,100.0
2020-12-16 12:30:00,2090.55,2090.56,2090.55,2090.55,100.0,2064.4629,2064.4728,2064.4629,2064.4629,100.0
2020-12-16 12:35:00,2090.56,2093.15,2089.98,2089.98,325.0,2064.4728,2067.0304,2063.9,2063.9,325.0
2020-12-16 12:40:00,2093.89,2094.98,2091.86,2094.98,700.0,2067.7612,2068.8376,2065.7565,2068.8376,700.0
2020-12-16 12:45:00,2093.5,2093.5,2093.5,2093.5,200.0,2067.3761,2067.3761,2067.3761,2067.3761,200.0
2020-12-16 12:50:00,2093.19,2095.52,2091.09,2094.73,2587.0,2067.0699,2069.3709,2064.9962,2068.5907,2587.0
2020-12-16 12:55:00,2092.43,2094.73,2092.42,2094.73,400.0,2066.3194,2068.5907,2066.3096,2068.5907,400.0
2020-12-16 13:00:00,2094.73,2094.73,2094.73,2094.73,0.0,2068.5907,2068.5907,2068.5907,2068.5907,0.0
2020-12-16 13:05:00,2091.22,2091.61,2091.22,2091.61,200.0,2065.1245,2065.5097,2065.1245,2065.5097,200.0
2020-12-16 13:10:00,2092.04,2095.42,2092.04,2093.93,690.0,2065.9343,2069.2721,2065.9343,2067.8007,690.0
2020-12-16 13:15:00,2096.71,2097.85,2096.71,2097.84,346.0,2070.546,2071.6718,2070.546,2071.6619,346.0
2020-12-16 13:20:00,2096.72,2098.11,2096.09,2098.11,300.0,2070.5559,2071.9286,2069.9338,2071.9286,300.0
2020-12-16 13:25:00,2097.51,2097.51,2096.17,2096.68,300.0,2071.336,2071.336,2070.0128,2070.5164,300.0
2020-12-16 13:30:00,2096.68,2096.68,2096.68,2096.68,0.0,2070.5164,2070.5164,2070.5164,2070.5164,0.0
2020-12-16 13:35:00,2097.62,2097.62,2095.01,2095.01,300.0,2071.4447,2071.4447,2068.8672,2068.8672,300.0
2020-12-16 13:40:00,2093.05,2095.58,2093.05,2095.57,300.0,2066.9317,2069.4301,2066.9317,2069.4202,300.0
2020-12-16 13:45:00,2094.86,2097.19,2094.86,2097.19,700.0,2068.7191,2071.02,2068.7191,2071.02,700.0
2020-12-16 13:50:00,2096.42,2100.33,2096.41,2100.33,700.0,2070.2596,2074.1209,2070.2498,2074.1209,700.0
2020-12-16 13:55:00,2099.86,2104.53,2099.15,2104.53,300.0,2073.6567,2078.2684,2072.9556,2078.2684,300.0
2020-12-16 14:00:00,2102.83,2110.04,2102.82,2110.04,550.0,2076.5897,2083.7097,2076.5798,2083.7097,550.0
2020-12-16 14:05:00,2106.15,2106.15,2099.23,2099.81,1658.0,2079.8682,2079.8682,2073.0346,2073.6073,1658.0
2020-12-16 14:10:00,2101.36,2101.5,2101.36,2101.5,200.0,2075.138,2075.2763,2075.138,2075.2763,200.0
2020-12-16 14:15:00,2096.72,2096.72,2096.72,2096.72,200.0,2070.5559,2070.5559,2070.5559,2070.5559,200.0
2020-12-16 14:20:00,2098.53,2099.53,2098.36,2099.02,600.0,2072.3433,2073.3308,2072.1754,2072.8272,600.0
2020-12-16 14:25:00,2097.51,2098.84,2097.51,2098.84,400.0,2071.336,2072.6494,2071.336,2072.6494,400.0
2020-12-16 14:30:00,2098.99,2100.29,2098.99,2100.29,300.0,2072.7976,2074.0813,2072.7976,2074.0813,300.0
2020-12-16 14:35:00,2101.37,2109.67,2101.36,2109.28,500.0,2075.1479,2083.3443,2075.138,2082.9592,500.0
2020-12-16 14:40:00,2106.08,2109.57,2106.08,2107.75,1400.0,2079.7991,2083.2455,2079.7991,2081.4483,1400.0
2020-12-16 14:45:00,2108.06,2108.5,2106.02,2106.02,600.0,2081.7544,2082.1889,2079.7398,2079.7398,600.0
2020-12-16 14:50:00,2109.54,2115.0,2109.49,2109.49,2432.0,2083.2159,2088.6078,2083.1665,2083.1665,2432.0
2020-12-16 14:55:00,2108.08,2110.74,2107.99,2110.07,1640.0,2081.7741,2084.4009,2081.6853,2083.7393,1640.0
2020-12-16 15:00:00,2108.49,2109.28,2107.1,2107.1,400.0,2082.179,2082.9592,2080.8064,2080.8064,400.0
2020-12-16 15:05:00,2107.14,2111.53,2105.36,2111.52,1100.0,2080.8459,2085.1811,2079.0881,2085.1712,1100.0
2020-12-16 15:10:00,2110.06,2111.0,2109.55,2111.0,400.0,2083.7294,2084.6577,2083.2258,2084.6577,400.0
2020-12-16 15:15:00,2110.54,2110.54,2105.71,2106.68,4294.0,2084.2034,2084.2034,2079.4337,2080.3916,4294.0
2020-12-16 15:20:00,2108.0,2109.97,2107.09,2109.97,800.0,2081.6951,2083.6406,2080.7965,2083.6406,800.0
2020-12-16 15:25:00,2109.97,2109.97,2109.97,2109.97,0.0,2083.6406,2083.6406,2083.6406,2083.6406,0.0
2020-12-16 15:30:00,2107.68,2109.28,2107.13,2107.63,2235.0,2081.3791,2082.9592,2080.836,2081.3298,2235.0
2020-12-16 15:35:00,2107.34,2107.35,2105.26,2105.26,200.0,2081.0434,2081.0533,2078.9893,2078.9893,200.0
2020-12-16 15:40:00,2106.72,2107.67,2104.22,2104.22,300.0,2080.4311,2081.3693,2077.9623,2077.9623,300.0
2020-12-16 15:45:00,2104.45,2108.32,2104.45,2107.59,1628.0,2078.1894,2082.0111,2078.1894,2081.2903,1628.0
2020-12-16 15:50:00,2106.3,2106.85,2102.82,2105.18,2300.0,2080.0164,2080.5595,2076.5798,2078.9103,2300.0
2020-12-16 15:55:00,2105.17,2105.32,2098.63,2101.24,3237.0,2078.9005,2079.0486,2072.4421,2075.0195,3237.0
2020-12-17 09:30:00,2117.95,2126.95,2093.37,2097.06,9082.0,2091.521,2100.4087,2067.2477,2070.8917,9082.0
2020-12-17 09:35:00,2099.85,2101.89,2081.35,2081.36,1600.0,2073.6468,2075.6614,2055.3777,2055.3876,1600.0
2020-12-17 09:40:00,2086.09,2092.46,2086.09,2091.62,1500.0,2060.0585,2066.3491,2060.0585,2065.5195,1500.0
2020-12-17 09:45:00,2089.56,2090.45,2084.0,2087.5,2208.0,2063.4852,2064.3641,2057.9946,2061.451,2208.0
2020-12-17 09:50:00,2084.06,2087.73,2080.51,2085.44,1303.0,2058.0539,2061.6781,2054.5482,2059.4167,1303.0
2020-12-17 09:55:00,2083.33,2083.34,2076.0,2077.0,3166.0,2057.333,2057.3429,2050.0945,2051.082,3166.0
2020-12-17 10:00:00,2070.51,2082.88,2070.51,2079.95,1950.0,2044.673,2056.8886,2044.673,2053.9952,1950.0
2020-12-17 10:05:00,2080.4,2082.99,2080.39,2082.99,300.0,2054.4395,2056.9972,2054.4297,2056.9972,300.0
2020-12-17 10:10:00,2083.25,2087.01,2082.53,2083.34,1271.0,2057.254,2060.9671,2056.543,2057.3429,1271.0
2020-12-17 10:15:00,2088.5,2088.5,2087.16,2087.16,300.0,2062.4385,2062.4385,2061.1152,2061.1152,300.0
2020-12-17 10:20:00,2088.6,2090.04,2082.06,2085.78,1059.0,2062.5372,2063.9593,2056.0788,2059.7524,1059.0
2020-12-17 10:25:00,2084.84,2090.0,2081.99,2088.54,2900.0,2058.8241,2063.9198,2056.0097,2062.478,2900.0
2020-12-17 10:30:00,2093.04,2094.69,2085.8,2089.61,1000.0,2066.9218,2068.5512,2059.7722,2063.5346,1000.0
2020-12-17 10:35:00,2088.86,2088.87,2084.5,2088.75,700.0,2062.794,2062.8039,2058.4884,2062.6854,700.0
2020-12-17 10:40:00,2087.98,2088.03,2084.42,2085.0,1090.0,2061.925,2061.9743,2058.4094,2058.9821,1090.0
2020-12-17 10:45:00,2085.64,2090.49,2084.64,2090.49,813.0,2059.6142,2064.4036,2058.6266,2064.4036,813.0
2020-12-17 10:50:00,2091.04,2092.03,2089.97,2089.97,1367.0,2064.9468,2065.9244,2063.8901,2063.8901,1367.0
2020-12-17 10:55:00,2090.32,2090.33,2088.53,2089.18,585.0,2064.2358,2064.2456,2062.4681,2063.11,585.0
2020-12-17 11:00:00,2087.28,2090.66,2087.28,2090.66,1600.0,2061.2337,2064.5715,2061.2337,2064.5715,1600.0
2020-12-17 11:05:00,2090.51,2095.92,2089.68,2094.59,1100.0,2064.4234,2069.7659,2063.6037,2068.4525,1100.0
2020-12-17 11:10:00,2093.87,2095.37,2093.86,2095.31,600.0,2067.7415,2069.2227,2067.7316,2069.1635,600.0
2020-12-17 11:15:00,2094.23,2094.82,2094.23,2094.81,200.0,2068.097,2068.6796,2068.097,2068.6697,200.0
2020-12-17 11:20:00,2094.28,2096.0,2094.28,2096.0,200.0,2068.1463,2069.8449,2068.1463,2069.8449,200.0
2020-12-17 11:25:00,2095.32,2096.08,2092.89,2092.9,2726.0,2069.1734,2069.9239,2066.7737,2066.7836,2726.0
2020-12-17 11:30:00,2093.0,2097.16,2093.0,2095.13,900.0,2066.8823,2070.9904,2066.8823,2068.9857,900.0
2020-12-17 11:35:00,2095.13,2098.79,2095.12,2098.06,1500.0,2068.9857,2072.6001,2068.9759,2071.8792,1500.0
2020-12-17 11:40:00,2099.42,2103.86,2098.37,2103.85,800.0,2073.2222,2077.6068,2072.1853,2077.5969,800.0
2020-12-17 11:45:00,2103.84,2104.88,2098.8,2099.92,1242.0,2077.5871,2078.6141,2072.6099,2073.716,1242.0
2020-12-17 11:50:00,2099.91,2099.91,2096.21,2096.22,1100.0,2073.7061,2073.7061,2070.0523,2070.0621,1100.0
2020-12-17 11:55:00,2097.73,2105.0,2097.72,2104.02,1400.0,2071.5533,2078.7326,2071.5434,2077.7648,1400.0
2020-12-17 12:00:00,2102.23,2104.03,2101.86,2103.07,600.0,2075.9971,2077.7747,2075.6318,2076.8267,600.0
2020-12-17 12:05:00,2103.6,2103.6,2101.7,2101.7,400.0,2077.35,2077.35,2075.4738,2075.4738,400.0
2020-12-17 12:10:00,2098.17,2098.17,2097.83,2097.83,300.0,2071.9878,2071.9878,2071.652,2071.652,300.0
2020-12-17 12:15:00,2098.09,2098.09,2097.63,2097.64,400.0,2071.9088,2071.9088,2071.4545,2071.4644,400.0
2020-12-17 12:20:00,2097.4,2099.88,2097.0,2099.5,1500.0,2071.2274,2073.6765,2070.8324,2073.3012,1500.0
2020-12-17 12:25:00,2097.5,2100.86,2097.5,2100.34,700.0,2071.3262,2074.6442,2071.3262,2074.1307,700.0
2020-12-17 12:30:00,2099.91,2099.92,2099.91,2099.91,100.0,2073.7061,2073.716,2073.7061,2073.7061,100.0
2020-12-17 12:35:00,2099.39,2099.4,2098.7,2099.39,400.0,2073.1926,2073.2025,2072.5112,2073.1926,400.0
2020-12-17 12:40:00,2100.76,2103.29,2100.76,2102.58,400.0,2074.5455,2077.0439,2074.5455,2076.3428,400.0
2020-12-17 12:45:00,2102.86,2102.86,2100.95,2101.32,400.0,2076.6193,2076.6193,2074.7331,2075.0985,400.0
2020-12-17 12:50:00,2101.35,2104.9,2100.98,2104.89,1200.0,2075.1281,2078.6338,2074.7627,2078.6239,1200.0
2020-12-17 12:55:00,2106.51,2108.54,2105.0,2105.65,1300.0,2080.2237,2082.2284,2078.7326,2079.3745,1300.0
2020-12-17 13:00:00,2105.2,2107.96,2103.61,2107.75,2146.0,2078.9301,2081.6556,2077.3599,2081.4483,2146.0
2020-12-17 13:05:00,2109.16,2111.0,2109.0,2110.61,743.0,2082.8407,2084.6577,2082.6827,2084.2726,743.0
2020-12-17 13:10:00,2110.0,2111.05,2108.63,2110.51,2307.0,2083.6702,2084.7071,2082.3173,2084.1738,2307.0
2020-12-17 13:15:00,2110.52,2110.52,2110.23,2110.45,800.0,2084.1837,2084.1837,2083.8973,2084.1146,800.0
2020-12-17 13:20:00,2110.46,2112.01,2109.02,2111.22,2350.0,2084.1244,2085.6551,2082.7024,2084.875,2350.0
2020-12-17 13:25:00,2111.03,2111.04,2110.46,2110.85,800.0,2084.6873,2084.6972,2084.1244,2084.5096,800.0
2020-12-17 13:30:00,2110.56,2110.83,2105.0,2106.01,4020.0,2084.2232,2084.4898,2078.7326,2079.73,4020.0
2020-12-17 13:35:00,2105.46,2105.48,2101.98,2104.0,4125.0,2079.1868,2079.2066,2075.7503,2077.7451,4125.0
2020-12-17 13:40:00,2104.05,2104.61,2102.86,2102.87,500.0,2077.7944,2078.3474,2076.6193,2076.6292,500.0
2020-12-17 13:45:00,2100.53,2101.26,2100.27,2101.26,300.0,2074.3184,2075.0392,2074.0616,2075.0392,300.0
2020-12-17 13:50:00,2101.8,2101.8,2099.99,2101.66,901.0,2075.5725,2075.5725,2073.7851,2075.4343,901.0
2020-12-17 13:55:00,2101.26,2102.16,2101.1,2101.37,700.0,2075.0392,2075.928,2074.8812,2075.1479,700.0
2020-12-17 14:00:00,2101.28,2101.84,2095.57,2097.6,2194.0,2075.059,2075.612,2069.4202,2071.4249,2194.0
2020-12-17 14:05:00,2098.41,2099.26,2097.08,2098.8,500.0,2072.2248,2073.0642,2070.9114,2072.6099,500.0
2020-12-17 14:10:00,2098.8,2098.8,2094.87,2098.08,600.0,2072.6099,2072.6099,2068.729,2071.8989,600.0
2020-12-17 14:15:00,2097.96,2098.83,2097.96,2098.37,500.0,2071.7804,2072.6396,2071.7804,2072.1853,500.0
2020-12-17 14:20:00,2098.94,2098.94,2098.36,2098.39,300.0,2072.7482,2072.7482,2072.1754,2072.2051,300.0
2020-12-17 14:25:00,2098.18,2098.93,2097.5,2098.93,600.0,2071.9977,2072.7383,2071.3262,2072.7383,600.0
2020-12-17 14:30:00,2098.61,2102.03,2098.61,2102.03,700.0,2072.4223,2075.7996,2072.4223,2075.7996,700.0
2020-12-17 14:35:00,2098.12,2098.86,2097.56,2097.56,300.0,2071.9384,2072.6692,2071.3854,2071.3854,300.0
2020-12-17 14:40:00,2097.56,2097.57,2095.12,2095.13,944.0,2071.3854,2071.3953,2068.9759,2068.9857,944.0
2020-12-17 14:45:00,2098.84,2100.65,2097.98,2100.21,600.0,2072.6494,2074.4369,2071.8002,2074.0023,600.0
2020-12-17 14:50:00,2102.55,2102.55,2102.49,2102.49,1500.0,2076.3131,2076.3131,2076.2539,2076.2539,1500.0
2020-12-17 14:55:00,2100.09,2100.49,2098.61,2099.46,1400.0,2073.8838,2074.2789,2072.4223,2073.2617,1400.0
2020-12-17 15:00:00,2099.31,2100.68,2099.31,2100.68,300.0,2073.1136,2074.4665,2073.1136,2074.4665,300.0
2020-12-17 15:05:00,2101.43,2103.63,2098.79,2099.59,1054.0,2075.2071,2077.3797,2072.6001,2073.3901,1054.0
2020-12-17 15:10:00,2101.76,2101.76,2101.76,2101.76,200.0,2075.533,2075.533,2075.533,2075.533,200.0
2020-12-17 15:15:00,2102.73,2106.22,2102.16,2106.22,1617.0,2076.4909,2079.9374,2075.928,2079.9374,1617.0
2020-12-17 15:20:00,2107.51,2107.86,2107.51,2107.86,300.0,2081.2113,2081.5569,2081.2113,2081.5569,300.0
2020-12-17 15:25:00,2109.06,2110.01,2109.06,2109.3,1300.0,2082.7419,2083.6801,2082.7419,2082.9789,1300.0
2020-12-17 15:30:00,2109.3,2110.94,2108.81,2110.94,2000.0,2082.9789,2084.5985,2082.495,2084.5985,2000.0
2020-12-17 15:35:00,2110.13,2115.07,2110.13,2114.99,1909.0,2083.7986,2088.6769,2083.7986,2088.5979,1909.0
2020-12-17 15:40:00,2113.76,2114.54,2107.07,2107.08,5220.0,2087.3833,2088.1535,2080.7767,2080.7866,5220.0
2020-12-17 15:45:00,2105.63,2109.11,2104.7,2105.91,1500.0,2079.3547,2082.7913,2078.4363,2079.6312,1500.0
2020-12-17 15:50:00,2106.23,2113.52,2106.23,2110.93,4598.0,2079.9472,2087.1463,2079.9472,2084.5886,4598.0
2020-12-17 15:55:00,2112.54,2117.51,2109.54,2113.87,9055.0,2086.1785,2091.0865,2083.2159,2087.4919,9055.0
2020-12-18 09:30:00,2118.75,2118.75,2100.02,2100.02,42276.0,2092.311,2092.311,2073.8147,2073.8147,42276.0
2020-12-18 09:35:00,2114.46,2114.46,2110.88,2110.89,200.0,2088.0745,2088.0745,2084.5392,2084.5491,200.0
2020-12-18 09:40:00,2109.61,2109.61,2100.37,2104.57,2400.0,2083.285,2083.285,2074.1604,2078.3079,2400.0
2020-12-18 09:45:00,2101.79,2101.79,2094.73,2095.01,2659.0,2075.5626,2075.5626,2068.5907,2068.8672,2659.0
2020-12-18 09:50:00,2095.01,2095.01,2091.24,2094.64,900.0,2068.8672,2068.8672,2065.1443,2068.5019,900.0
2020-12-18 09:55:00,2092.48,2100.92,2092.48,2094.69,503.0,2066.3688,2074.7035,2066.3688,2068.5512,503.0
2020-12-18 10:00:00,2093.12,2094.64,2090.0,2094.63,3374.0,2067.0008,2068.5019,2063.9198,2068.492,3374.0
2020-12-18 10:05:00,2096.49,2101.93,2096.48,2100.0,1242.0,2070.3288,2075.7009,2070.3189,2073.795,1242.0
2020-12-18 10:10:00,2100.33,2102.42,2099.21,2100.38,1640.0,2074.1209,2076.1848,2073.0148,2074.1702,1640.0
2020-12-18 10:15:00,2104.97,2104.97,2099.98,2102.11,1100.0,2078.7029,2078.7029,2073.7752,2075.8786,1100.0
2020-12-18 10:20:00,2102.09,2109.22,2102.09,2103.39,1000.0,2075.8589,2082.8999,2075.8589,2077.1427,1000.0
2020-12-18 10:25:00,2103.0,2104.45,2103.0,2103.56,300.0,2076.7575,2078.1894,2076.7575,2077.3105,300.0
2020-12-18 10:30:00,2100.13,2100.14,2100.12,2100.12,300.0,2073.9233,2073.9332,2073.9135,2073.9135,300.0
2020-12-18 10:35:00,2104.44,2106.17,2104.44,2106.17,800.0,2078.1796,2079.888,2078.1796,2079.888,800.0
2020-12-18 10:40:00,2106.02,2107.2,2102.47,2107.2,766.0,2079.7398,2080.9051,2076.2341,2080.9051,766.0
2020-12-18 10:45:00,2105.13,2106.82,2103.97,2105.41,1737.0,2078.861,2080.5299,2077.7154,2079.1375,1737.0
2020-12-18 10:50:00,2103.82,2103.83,2099.93,2101.81,700.0,2077.5673,2077.5772,2073.7258,2075.5824,700.0
2020-12-18 10:55:00,2101.27,2101.28,2101.27,2101.27,100.0,2075.0491,2075.059,2075.0491,2075.0491,100.0
2020-12-18 11:00:00,2098.89,2100.0,2098.87,2100.0,700.0,2072.6988,2073.795,2072.6791,2073.795,700.0
2020-12-18 11:05:00,2103.93,2103.93,2103.92,2103.93,100.0,2077.6759,2077.6759,2077.6661,2077.6759,100.0
2020-12-18 11:10:00,2101.53,2102.1,2099.21,2102.1,800.0,2075.3059,2075.8688,2073.0148,2075.8688,800.0
2020-12-18 11:15:00,2099.87,2099.87,2097.0,2098.89,1000.0,2073.6666,2073.6666,2070.8324,2072.6988,1000.0
2020-12-18 11:20:00,2098.58,2101.67,2098.57,2101.67,800.0,2072.3927,2075.4441,2072.3828,2075.4441,800.0
2020-12-18 11:25:00,2100.97,2100.97,2098.68,2099.92,1558.0,2074.7529,2074.7529,2072.4914,2073.716,1558.0
2020-12-18 11:30:00,2099.38,2100.34,2099.37,2100.33,300.0,2073.1827,2074.1307,2073.1728,2074.1209,300.0
2020-12-18 11:35:00,2101.11,2101.45,2100.16,2100.17,302.0,2074.8911,2075.2269,2073.953,2073.9628,302.0
2020-12-18 11:40:00,2101.8,2104.98,2101.8,2101.96,1145.0,2075.5725,2078.7128,2075.5725,2075.7305,1145.0
2020-12-18 11:45:00,2102.42,2102.42,2102.41,2102.42,100.0,2076.1848,2076.1848,2076.1749,2076.1848,100.0
2020-12-18 11:50:00,2098.73,2098.73,2098.73,2098.73,100.0,2072.5408,2072.5408,2072.5408,2072.5408,100.0
2020-12-18 11:55:00,2099.0,2102.02,2099.0,2102.01,200.0,2072.8074,2075.7898,2072.8074,2075.7799,200.0
2020-12-18 12:00:00,2099.89,2104.13,2099.89,2104.12,500.0,2073.6863,2077.8734,2073.6863,2077.8636,500.0
2020-12-18 12:05:00,2105.17,2105.91,2105.17,2105.91,300.0,2078.9005,2079.6312,2078.9005,2079.6312,300.0
2020-12-18 12:10:00,2103.09,2103.1,2103.09,2103.09,100.0,2076.8464,2076.8563,2076.8464,2076.8464,100.0
2020-12-18 12:15:00,2102.48,2105.44,2102.48,2105.44,200.0,2076.244,2079.1671,2076.244,2079.1671,200.0
2020-12-18 12:20:00,2104.36,2104.74,2104.35,2104.74,200.0,2078.1006,2078.4758,2078.0907,2078.4758,200.0
2020-12-18 12:25:00,2103.22,2103.22,2103.02,2103.02,400.0,2076.9748,2076.9748,2076.7773,2076.7773,400.0
2020-12-18 12:30:00,2103.49,2103.49,2103.49,2103.49,200.0,2077.2414,2077.2414,2077.2414,2077.2414,200.0
2020-12-18 12:35:00,2102.32,2102.33,2102.32,2102.32,100.0,2076.086,2076.0959,2076.086,2076.086,100.0
2020-12-18 12:40:00,2101.03,2105.9,2101.03,2105.89,242.0,2074.8121,2079.6213,2074.8121,2079.6115,242.0
2020-12-18 12:45:00,2102.37,2104.84,2102.37,2104.84,200.0,2076.1354,2078.5746,2076.1354,2078.5746,200.0
2020-12-18 12:50:00,2102.3,2103.68,2099.28,2099.28,400.0,2076.0663,2077.429,2073.084,2073.084,400.0
2020-12-18 12:55:00,2099.28,2099.28,2099.28,2099.28,0.0,2073.084,2073.084,2073.084,2073.084,0.0
2020-12-18 13:00:00,2097.7,2097.7,2097.07,2097.07,200.0,2071.5237,2071.5237,2070.9015,2070.9015,200.0
2020-12-18 13:05:00,2097.07,2097.07,2097.07,2097.07,0.0,2070.9015,2070.9015,2070.9015,2070.9015,0.0
2020-12-18 13:10:00,2097.73,2097.73,2097.73,2097.73,100.0,2071.5533,2071.5533,2071.5533,2071.5533,100.0
2020-12-18 13:15:00,2096.4,2096.55,2092.01,2096.55,800.0,2070.2399,2070.388,2065.9047,2070.388,800.0
2020-12-18 13:20:00,2094.09,2094.1,2092.0,2092.0,314.0,2067.9587,2067.9686,2065.8948,2065.8948,314.0
2020-12-18 13:25:00,2095.35,2095.36,2095.35,2095.35,100.0,2069.203,2069.2129,2069.203,2069.203,100.0
2020-12-18 13:30:00,2092.27,2092.27,2092.27,2092.27,100.0,2066.1614,2066.1614,2066.1614,2066.1614,100.0
2020-12-18 13:35:00,2095.16,2095.17,2089.0,2089.0,1294.0,2069.0154,2069.0252,2062.9322,2062.9322,1294.0
2020-12-18 13:40:00,2089.47,2089.47,2089.47,2089.47,100.0,2063.3964,2063.3964,2063.3964,2063.3964,100.0
2020-12-18 13:45:00,2091.01,2092.35,2088.3,2092.16,800.0,2064.9172,2066.2404,2062.241,2066.0528,800.0
2020-12-18 13:50:00,2094.42,2096.57,2093.07,2096.57,1006.0,2068.2846,2070.4078,2066.9514,2070.4078,1006.0
2020-12-18 13:55:00,2094.43,2095.92,2094.42,2095.92,300.0,2068.2945,2069.7659,2068.2846,2069.7659,300.0
2020-12-18 14:00:00,2094.3,2094.3,2090.1,2090.11,200.0,2068.1661,2068.1661,2064.0185,2064.0284,200.0
2020-12-18 14:05:00,2090.11,2090.11,2090.11,2090.11,0.0,2064.0284,2064.0284,2064.0284,2064.0284,0.0
2020-12-18 14:10:00,2090.47,2091.72,2090.4,2091.72,300.0,2064.3839,2065.6183,2064.3148,2065.6183,300.0
2020-12-18 14:15:00,2092.41,2092.41,2087.92,2087.93,400.0,2066.2997,2066.2997,2061.8657,2061.8756,400.0
2020-12-18 14:20:00,2092.64,2097.12,2092.64,2097.11,931.0,2066.5268,2070.9509,2066.5268,2070.941,931.0
2020-12-18 14:25:00,2094.95,2102.76,2094.95,2102.46,1423.0,2068.808,2076.5205,2068.808,2076.2243,1423.0
2020-12-18 14:30:00,2100.0,2100.01,2099.09,2099.87,600.0,2073.795,2073.8048,2072.8963,2073.6666,600.0
2020-12-18 14:35:00,2102.46,2104.19,2102.21,2102.81,500.0,2076.2243,2077.9327,2075.9774,2076.5699,500.0
2020-12-18 14:40:00,2103.95,2106.15,2100.63,2101.5,800.0,2077.6957,2079.8682,2074.4171,2075.2763,800.0
2020-12-18 14:45:00,2103.0,2103.0,2100.63,2100.63,200.0,2076.7575,2076.7575,2074.4171,2074.4171,200.0
2020-12-18 14:50:00,2100.63,2100.63,2100.63,2100.63,0.0,2074.4171,2074.4171,2074.4171,2074.4171,0.0
2020-12-18 14:55:00,2099.67,2099.68,2099.66,2099.68,200.0,2073.4691,2073.479,2073.4592,2073.479,200.0
2020-12-18 15:00:00,2103.94,2103.94,2103.93,2103.94,100.0,2077.6858,2077.6858,2077.6759,2077.6858,100.0
2020-12-18 15:05:00,2099.3,2102.99,2099.3,2102.99,300.0,2073.1037,2076.7477,2073.1037,2076.7477,300.0
2020-12-18 15:10:00,2101.22,2101.22,2098.31,2098.31,200.0,2074.9997,2074.9997,2072.1261,2072.1261,200.0
2020-12-18 15:15:00,2103.64,2103.94,2103.09,2103.94,400.0,2077.3895,2077.6858,2076.8464,2077.6858,400.0
2020-12-18 15:20:00,2103.94,2103.94,2103.94,2103.94,0.0,2077.6858,2077.6858,2077.6858,2077.6858,0.0
2020-12-18 15:25:00,2098.93,2101.66,2098.04,2098.04,700.0,2072.7383,2075.4343,2071.8594,2071.8594,700.0
2020-12-18 15:30:00,2099.2,2099.2,2096.75,2096.75,300.0,2073.005,2073.005,2070.5855,2070.5855,300.0
2020-12-18 15:35:00,2098.86,2098.87,2092.32,2092.32,1800.0,2072.6692,2072.6791,2066.2108,2066.2108,1800.0
2020-12-18 15:40:00,2091.13,2096.37,2090.52,2093.98,1700.0,2065.0357,2070.2103,2064.4333,2067.8501,1700.0
2020-12-18 15:45:00,2092.85,2098.91,2091.92,2098.91,2569.0,2066.7342,2072.7186,2065.8158,2072.7186,2569.0
2020-12-18 15:50:00,2101.99,2111.88,2094.06,2094.06,11533.0,2075.7601,2085.5267,2067.9291,2067.9291,11533.0
2020-12-18 15:55:00,2093.01,2105.61,2093.01,2099.08,13481.0,2066.8922,2079.335,2066.8922,2072.8864,13481.0
2020-12-21 09:30:00,2050.0,2066.99,2036.6,2066.99,15240.0,2024.4189,2041.1969,2011.1861,2041.1969,15240.0
2020-12-21 09:35:00,2048.4,2059.98,2042.17,2054.39,3600.0,2022.8389,2034.2744,2016.6866,2028.7541,3600.0
2020-12-21 09:40:00,2057.97,2057.97,2047.5,2047.82,7858.0,2032.2894,2032.2894,2021.9501,2022.2661,7858.0
2020-12-21 09:45:00,2051.34,2051.35,2044.41,2049.89,3200.0,2025.7422,2025.7521,2018.8987,2024.3103,3200.0
2020-12-21 09:50:00,2048.92,2050.16,2041.99,2049.66,3601.0,2023.3524,2024.5769,2016.5089,2024.0831,3601.0
2020-12-21 09:55:00,2051.34,2051.49,2045.82,2051.46,3400.0,2025.7422,2025.8903,2020.2911,2025.8607,3400.0
2020-12-21 10:00:00,2048.44,2053.11,2046.21,2047.61,4623.0,2022.8784,2027.4901,2020.6762,2022.0587,4623.0
2020-12-21 10:05:00,2045.46,2046.67,2043.49,2046.66,1700.0,2019.9356,2021.1305,2017.9901,2021.1206,1700.0
2020-12-21 10:10:00,2048.29,2048.29,2044.57,2045.06,700.0,2022.7302,2022.7302,2019.0567,2019.5405,700.0
2020-12-21 10:15:00,2044.81,2044.82,2029.97,2031.74,4800.0,2019.2937,2019.3035,2004.6388,2006.3868,4800.0
2020-12-21 10:20:00,2029.73,2041.15,2028.22,2034.28,3630.0,2004.4018,2015.6793,2002.9107,2008.8951,3630.0
2020-12-21 10:25:00,2032.71,2032.71,2028.22,2028.68,700.0,2007.3447,2007.3447,2002.9107,2003.3649,700.0
2020-12-21 10:30:00,2028.3,2029.0,2024.18,2024.53,2947.0,2002.9897,2003.6809,1998.9211,1999.2667,2947.0
2020-12-21 10:35:00,2024.36,2031.47,2024.02,2030.08,3590.0,1999.0988,2006.1201,1998.7631,2004.7475,3590.0
2020-12-21 10:40:00,2034.25,2034.4,2028.59,2030.8,2000.0,2008.8654,2009.0136,2003.2761,2005.4585,2000.0
2020-12-21 10:45:00,2029.15,2034.71,2029.05,2029.89,2027.0,2003.8291,2009.3197,2003.7303,2004.5598,2027.0
2020-12-21 10:50:00,2032.07,2032.42,2030.0,2030.65,2000.0,2006.7126,2007.0583,2004.6685,2005.3104,2000.0
2020-12-21 10:55:00,2030.71,2033.17,2030.71,2031.24,701.0,2005.3696,2007.7989,2005.3696,2005.893,701.0
2020-12-21 11:00:00,2030.05,2034.37,2030.0,2032.88,1500.0,2004.7178,2008.9839,2004.6685,2007.5125,1500.0
2020-12-21 11:05:00,2034.83,2036.62,2032.89,2036.61,736.0,2009.4382,2011.2059,2007.5224,2011.196,736.0
2020-12-21 11:10:00,2034.47,2035.9,2034.47,2035.9,200.0,2009.0827,2010.4948,2009.0827,2010.4948,200.0
2020-12-21 11:15:00,2037.32,2038.98,2037.31,2038.98,700.0,2011.8971,2013.5364,2011.8873,2013.5364,700.0
2020-12-21 11:20:00,2041.79,2047.61,2040.46,2046.46,1381.0,2016.3113,2022.0587,2014.9979,2020.9231,1381.0
2020-12-21 11:25:00,2044.31,2044.32,2042.75,2042.75,200.0,2018.7999,2018.8098,2017.2594,2017.2594,200.0
2020-12-21 11:30:00,2044.94,2052.65,2044.94,2047.34,300.0,2019.422,2027.0358,2019.422,2021.7921,300.0
2020-12-21 11:35:00,2042.43,2051.96,2042.42,2047.54,900.0,2016.9434,2026.3544,2016.9335,2021.9896,900.0
2020-12-21 11:40:00,2047.53,2049.32,2047.53,2048.57,500.0,2021.9797,2023.7474,2021.9797,2023.0067,500.0
2020-12-21 11:45:00,2049.95,2052.33,2049.95,2050.44,1000.0,2024.3695,2026.7198,2024.3695,2024.8534,1000.0
2020-12-21 11:50:00,2052.0,2052.0,2049.26,2049.26,300.0,2026.3939,2026.3939,2023.6881,2023.6881,300.0
2020-12-21 11:55:00,2048.87,2049.35,2046.43,2048.7,1600.0,2023.303,2023.777,2020.8934,2023.1351,1600.0
2020-12-21 12:00:00,2049.16,2050.79,2049.15,2050.72,3400.0,2023.5894,2025.199,2023.5795,2025.1299,3400.0
2020-12-21 12:05:00,2047.38,2048.0,2043.11,2043.11,960.0,2021.8316,2022.4439,2017.6149,2017.6149,960.0
2020-12-21 12:10:00,2039.51,2042.11,2038.02,2040.41,747.0,2014.0598,2016.6274,2012.5884,2014.9486,747.0
2020-12-21 12:15:00,2041.05,2041.44,2037.04,2039.33,900.0,2015.5806,2015.9657,2011.6206,2013.882,900.0
2020-12-21 12:20:00,2041.94,2048.0,2041.09,2048.0,1600.0,2016.4595,2022.4439,2015.6201,2022.4439,1600.0
2020-12-21 12:25:00,2048.0,2048.0,2048.0,2048.0,0.0,2022.4439,2022.4439,2022.4439,2022.4439,0.0
2020-12-21 12:30:00,2047.31,2047.76,2042.04,2045.22,1394.0,2021.7625,2022.2068,2016.5582,2019.6985,1394.0
2020-12-21 12:35:00,2047.76,2048.0,2047.76,2048.0,300.0,2022.2068,2022.4439,2022.2068,2022.4439,300.0
2020-12-21 12:40:00,2046.47,2046.51,2043.14,2043.15,600.0,2020.9329,2020.9724,2017.6445,2017.6544,600.0
2020-12-21 12:45:00,2045.81,2047.71,2045.81,2046.27,700.0,2020.2812,2022.1575,2020.2812,2020.7354,700.0
2020-12-21 12:50:00,2043.61,2050.0,2043.61,2046.55,2016.0,2018.1086,2024.4189,2018.1086,2021.0119,2016.0
2020-12-21 12:55:00,2047.16,2047.16,2045.32,2045.33,500.0,2021.6143,2021.6143,2019.7973,2019.8072,500.0
2020-12-21 13:00:00,2047.37,2047.95,2047.36,2047.95,529.0,2021.8217,2022.3945,2021.8118,2022.3945,529.0
2020-12-21 13:05:00,2047.29,2048.74,2047.28,2048.74,200.0,2021.7427,2023.1746,2021.7328,2023.1746,200.0
2020-12-21 13:10:00,2049.38,2049.38,2049.37,2049.38,200.0,2023.8066,2023.8066,2023.7968,2023.8066,200.0
2020-12-21 13:15:00,2049.49,2049.49,2049.49,2049.49,100.0,2023.9153,2023.9153,2023.9153,2023.9153,100.0
2020-12-21 13:20:00,2047.45,2049.28,2047.45,2049.0,601.0,2021.9007,2023.7079,2021.9007,2023.4314,601.0
2020-12-21 13:25:00,2048.47,2051.58,2048.47,2050.27,1100.0,2022.908,2025.9792,2022.908,2024.6855,1100.0
2020-12-21 13:30:00,2051.53,2051.66,2049.49,2051.65,900.0,2025.9298,2026.0582,2023.9153,2026.0483,900.0
2020-12-21 13:35:00,2047.65,2049.87,2047.65,2047.94,300.0,2022.0982,2024.2905,2022.0982,2022.3846,300.0
2020-12-21 13:40:00,2051.65,2053.75,2051.23,2053.75,400.0,2026.0483,2028.1221,2025.6335,2028.1221,400.0
2020-12-21 13:45:00,2051.99,2053.71,2051.49,2051.5,650.0,2026.3841,2028.0826,2025.8903,2025.9002,650.0
2020-12-21 13:50:00,2051.6,2053.94,2051.12,2053.94,800.0,2025.9989,2028.3097,2025.5249,2028.3097,800.0
2020-12-21 13:55:00,2053.94,2053.94,2053.93,2053.94,100.0,2028.3097,2028.3097,2028.2999,2028.3097,100.0
2020-12-21 14:00:00,2052.53,2054.04,2051.03,2051.88,1400.0,2026.9173,2028.4085,2025.436,2026.2754,1400.0
2020-12-21 14:05:00,2053.91,2053.91,2053.0,2053.0,200.0,2028.2801,2028.2801,2027.3815,2027.3815,200.0
2020-12-21 14:10:00,2053.13,2053.13,2053.12,2053.13,100.0,2027.5098,2027.5098,2027.5,2027.5098,100.0
2020-12-21 14:15:00,2054.84,2059.79,2054.0,2058.27,1315.0,2029.1985,2034.0867,2028.369,2032.5857,1315.0
2020-12-21 14:20:00,2059.95,2063.53,2059.89,2063.5,500.0,2034.2447,2037.7801,2034.1855,2037.7504,500.0
2020-12-21 14:25:00,2062.0,2065.79,2062.0,2065.79,400.0,2036.2692,2040.0119,2036.2692,2040.0119,400.0
2020-12-21 14:30:00,2066.01,2067.9,2066.01,2067.89,800.0,2040.2291,2042.0955,2040.2291,2042.0857,800.0
2020-12-21 14:35:00,2068.84,2069.2,2067.13,2067.14,1490.0,2043.0238,2043.3793,2041.3351,2041.345,1490.0
2020-12-21 14:40:00,2067.0,2071.16,2067.0,2070.0,2304.0,2041.2068,2045.3149,2041.2068,2044.1693,2304.0
2020-12-21 14:45:00,2070.01,2071.79,2069.55,2070.94,1600.0,2044.1792,2045.937,2043.7249,2045.0976,1600.0
2020-12-21 14:50:00,2070.86,2070.87,2069.6,2069.61,300.0,2045.0186,2045.0285,2043.7743,2043.7842,300.0
2020-12-21 14:55:00,2068.94,2069.12,2066.64,2066.66,1300.0,2043.1226,2043.3003,2040.8513,2040.871,1300.0
2020-12-21 15:00:00,2068.15,2068.15,2067.21,2067.22,300.0,2042.3424,2042.3424,2041.4141,2041.424,300.0
2020-12-21 15:05:00,2066.43,2071.01,2065.62,2070.85,1100.0,2040.6439,2045.1667,2039.844,2045.0087,1100.0
2020-12-21 15:10:00,2068.81,2069.37,2068.18,2069.36,300.0,2042.9942,2043.5472,2042.372,2043.5373,300.0
2020-12-21 15:15:00,2067.6,2069.18,2067.6,2068.6,1100.0,2041.7993,2043.3596,2041.7993,2042.7868,1100.0
2020-12-21 15:20:00,2069.37,2069.54,2068.17,2068.94,1100.0,2043.5472,2043.7151,2042.3622,2043.1226,1100.0
2020-12-21 15:25:00,2069.39,2069.91,2068.09,2068.09,600.0,2043.5669,2044.0804,2042.2832,2042.2832,600.0
2020-12-21 15:30:00,2068.09,2070.0,2059.95,2060.37,4600.0,2042.2832,2044.1693,2034.2447,2034.6595,4600.0
2020-12-21 15:35:00,2061.31,2061.32,2060.0,2060.88,723.0,2035.5878,2035.5976,2034.2941,2035.1631,723.0
2020-12-21 15:40:00,2060.72,2063.34,2059.46,2063.33,400.0,2035.0051,2037.5924,2033.7608,2037.5826,400.0
2020-12-21 15:45:00,2060.63,2061.91,2059.06,2059.06,1100.0,2034.9162,2036.1803,2033.3658,2033.3658,1100.0
2020-12-21 15:50:00,2059.64,2065.39,2059.37,2064.78,2604.0,2033.9386,2039.6169,2033.672,2039.0145,2604.0
2020-12-21 15:55:00,2065.37,2071.83,2062.38,2067.73,5540.0,2039.5971,2045.9765,2036.6444,2041.9277,5540.0
2020-12-22 09:30:00,2069.0,2069.36,2056.48,2056.48,2533.0,2043.1818,2043.5373,2030.818,2030.818,2533.0
2020-12-22 09:35:00,2052.43,2052.43,2052.42,2052.43,100.0,2026.8186,2026.8186,2026.8087,2026.8186,100.0
2020-12-22 09:40:00,2048.23,2048.34,2047.63,2047.78,500.0,2022.671,2022.7796,2022.0785,2022.2266,500.0
2020-12-22 09:45:00,2046.47,2046.47,2042.9,2044.3,2000.0,2020.9329,2020.9329,2017.4075,2018.79,2000.0
2020-12-22 09:50:00,2046.47,2050.97,2045.67,2050.0,1000.0,2020.9329,2025.3768,2020.1429,2024.4189,1000.0
2020-12-22 09:55:00,2051.92,2051.97,2043.8,2049.0,1804.0,2026.3149,2026.3643,2018.2963,2023.4314,1804.0
2020-12-22 10:00:00,2052.4,2052.4,2047.72,2050.24,800.0,2026.7889,2026.7889,2022.1673,2024.6559,800.0
2020-12-22 10:05:00,2051.91,2051.91,2051.9,2051.91,256.0,2026.3051,2026.3051,2026.2952,2026.3051,256.0
2020-12-22 10:10:00,2051.41,2051.66,2045.33,2049.17,3200.0,2025.8113,2026.0582,2019.8072,2023.5993,3200.0
2020-12-22 10:15:00,2051.91,2051.91,2051.9,2051.91,230.0,2026.3051,2026.3051,2026.2952,2026.3051,230.0
2020-12-22 10:20:00,2050.95,2050.95,2046.8,2046.81,1100.0,2025.357,2025.357,2021.2588,2021.2687,1100.0
2020-12-22 10:25:00,2050.43,2051.21,2050.42,2051.2,300.0,2024.8435,2025.6138,2024.8337,2025.6039,300.0
2020-12-22 10:30:00,2053.87,2056.73,2053.1,2053.63,850.0,2028.2406,2031.0649,2027.4802,2028.0036,850.0
2020-12-22 10:35:00,2054.24,2057.18,2054.09,2055.57,1290.0,2028.606,2031.5093,2028.4579,2029.9194,1290.0
2020-12-22 10:40:00,2054.98,2054.98,2054.97,2054.98,100.0,2029.3368,2029.3368,2029.3269,2029.3368,100.0
2020-12-22 10:45:00,2055.49,2055.49,2048.53,2048.58,2208.0,2029.8404,2029.8404,2022.9672,2023.0166,2208.0
2020-12-22 10:50:00,2050.0,2051.72,2048.51,2050.0,3439.0,2024.4189,2026.1174,2022.9475,2024.4189,3439.0
2020-12-22 10:55:00,2051.66,2053.54,2050.85,2051.47,633.0,2026.0582,2027.9147,2025.2583,2025.8706,633.0
2020-12-22 11:00:00,2050.25,2052.71,2048.23,2051.77,5418.0,2024.6658,2027.0951,2022.671,2026.1668,5418.0
2020-12-22 11:05:00,2050.19,2050.98,2047.41,2050.68,1900.0,2024.6065,2025.3867,2021.8612,2025.0904,1900.0
2020-12-22 11:10:00,2051.27,2054.04,2050.92,2051.02,1000.0,2025.673,2028.4085,2025.3274,2025.4262,1000.0
2020-12-22 11:15:00,2051.02,2051.02,2051.02,2051.02,0.0,2025.4262,2025.4262,2025.4262,2025.4262,0.0
2020-12-22 11:20:00,2047.61,2048.96,2047.61,2048.96,200.0,2022.0587,2023.3919,2022.0587,2023.3919,200.0
2020-12-22 11:25:00,2047.86,2047.86,2046.56,2047.65,700.0,2022.3056,2022.3056,2021.0218,2022.0982,700.0
2020-12-22 11:30:00,2045.3,2045.3,2042.09,2042.09,300.0,2019.7775,2019.7775,2016.6076,2016.6076,300.0
2020-12-22 11:35:00,2042.78,2045.44,2042.77,2045.44,500.0,2017.289,2019.9158,2017.2791,2019.9158,500.0
2020-12-22 11:40:00,2043.13,2044.53,2043.12,2043.94,400.0,2017.6346,2019.0172,2017.6248,2018.4345,400.0
2020-12-22 11:45:00,2043.58,2043.58,2041.65,2041.65,200.0,2018.079,2018.079,2016.1731,2016.1731,200.0
2020-12-22 11:50:00,2041.28,2041.32,2039.85,2039.85,1121.0,2015.8077,2015.8472,2014.3956,2014.3956,1121.0
2020-12-22 11:55:00,2036.34,2042.8,2036.34,2040.51,400.0,2010.9294,2017.3087,2010.9294,2015.0473,400.0
2020-12-22 12:00:00,2040.55,2040.73,2039.09,2039.09,400.0,2015.0868,2015.2646,2013.645,2013.645,400.0
2020-12-22 12:05:00,2039.09,2039.09,2039.09,2039.09,0.0,2013.645,2013.645,2013.645,2013.645,0.0
2020-12-22 12:10:00,2039.93,2039.93,2039.92,2039.93,100.0,2014.4746,2014.4746,2014.4647,2014.4746,100.0
2020-12-22 12:15:00,2039.34,2039.35,2037.0,2037.01,400.0,2013.8919,2013.9018,2011.5811,2011.591,400.0
2020-12-22 12:20:00,2036.75,2036.75,2035.0,2035.0,478.0,2011.3342,2011.3342,2009.6061,2009.6061,478.0
2020-12-22 12:25:00,2035.0,2035.0,2035.0,2035.0,0.0,2009.6061,2009.6061,2009.6061,2009.6061,0.0
2020-12-22 12:30:00,2033.31,2035.26,2033.31,2035.26,200.0,2007.9372,2009.8628,2007.9372,2009.8628,200.0
2020-12-22 12:35:00,2035.75,2037.35,2035.33,2035.52,500.0,2010.3467,2011.9268,2009.932,2010.1196,500.0
2020-12-22 12:40:00,2031.39,2031.39,2031.38,2031.39,100.0,2006.0411,2006.0411,2006.0312,2006.0411,100.0
2020-12-22 12:45:00,2032.23,2032.23,2032.23,2032.23,100.0,2006.8706,2006.8706,2006.8706,2006.8706,100.0
2020-12-22 12:50:00,2033.48,2039.34,2033.48,2039.33,2000.0,2008.105,2013.8919,2008.105,2013.882,2000.0
2020-12-22 12:55:00,2039.33,2039.34,2039.33,2039.33,100.0,2013.882,2013.8919,2013.882,2013.882,100.0
2020-12-22 13:00:00,2038.55,2042.42,2037.15,2039.81,1200.0,2013.1118,2016.9335,2011.7292,2014.3561,1200.0
2020-12-22 13:05:00,2039.17,2040.09,2039.17,2040.09,200.0,2013.724,2014.6326,2013.724,2014.6326,200.0
2020-12-22 13:10:00,2040.16,2040.16,2040.16,2040.16,100.0,2014.7017,2014.7017,2014.7017,2014.7017,100.0
2020-12-22 13:15:00,2040.72,2040.72,2040.72,2040.72,100.0,2015.2547,2015.2547,2015.2547,2015.2547,100.0
2020-12-22 13:20:00,2042.15,2042.15,2041.38,2041.38,300.0,2016.6669,2016.6669,2015.9065,2015.9065,300.0
2020-12-22 13:25:00,2041.38,2041.38,2041.38,2041.38,0.0,2015.9065,2015.9065,2015.9065,2015.9065,0.0
2020-12-22 13:30:00,2042.09,2042.09,2042.09,2042.09,200.0,2016.6076,2016.6076,2016.6076,2016.6076,200.0
2020-12-22 13:35:00,2046.0,2046.0,2046.0,2046.0,400.0,2020.4688,2020.4688,2020.4688,2020.4688,400.0
2020-12-22 13:40:00,2046.0,2046.0,2046.0,2046.0,0.0,2020.4688,2020.4688,2020.4688,2020.4688,0.0
2020-12-22 13:45:00,2045.51,2045.51,2043.17,2044.85,300.0,2019.9849,2019.9849,2017.6741,2019.3332,300.0
2020-12-22 13:50:00,2047.71,2047.71,2044.17,2045.18,863.0,2022.1575,2022.1575,2018.6616,2019.659,863.0
2020-12-22 13:55:00,2044.45,2044.72,2043.9,2043.9,420.0,2018.9382,2019.2048,2018.395,2018.395,420.0
2020-12-22 14:00:00,2046.17,2046.49,2046.17,2046.33,400.0,2020.6367,2020.9527,2020.6367,2020.7947,400.0
2020-12-22 14:05:00,2045.67,2045.92,2045.67,2045.92,200.0,2020.1429,2020.3898,2020.1429,2020.3898,200.0
2020-12-22 14:10:00,2045.92,2045.92,2045.92,2045.92,0.0,2020.3898,2020.3898,2020.3898,2020.3898,0.0
2020-12-22 14:15:00,2045.87,2045.87,2045.87,2045.87,100.0,2020.3404,2020.3404,2020.3404,2020.3404,100.0
2020-12-22 14:20:00,2045.58,2045.66,2045.58,2045.66,200.0,2020.0541,2020.1331,2020.0541,2020.1331,200.0
2020-12-22 14:25:00,2047.16,2047.16,2046.75,2046.75,200.0,2021.6143,2021.6143,2021.2095,2021.2095,200.0
2020-12-22 14:30:00,2047.52,2047.61,2046.3,2047.61,700.0,2021.9698,2022.0587,2020.7651,2022.0587,700.0
2020-12-22 14:35:00,2046.26,2046.26,2044.06,2044.06,600.0,2020.7256,2020.7256,2018.553,2018.553,600.0
2020-12-22 14:40:00,2045.61,2045.61,2045.61,2045.61,100.0,2020.0837,2020.0837,2020.0837,2020.0837,100.0
2020-12-22 14:45:00,2043.68,2044.72,2043.53,2043.54,500.0,2018.1778,2019.2048,2018.0296,2018.0395,500.0
2020-12-22 14:50:00,2044.83,2045.38,2044.83,2045.38,300.0,2019.3134,2019.8565,2019.3134,2019.8565,300.0
2020-12-22 14:55:00,2045.26,2045.27,2044.2,2045.05,500.0,2019.738,2019.7479,2018.6913,2019.5307,500.0
2020-12-22 15:00:00,2045.33,2045.34,2045.33,2045.33,100.0,2019.8072,2019.817,2019.8072,2019.8072,100.0
2020-12-22 15:05:00,2047.39,2049.44,2043.93,2048.77,1617.0,2021.8415,2023.8659,2018.4246,2023.2042,1617.0
2020-12-22 15:10:00,2048.69,2051.37,2048.0,2051.36,1100.0,2023.1252,2025.7718,2022.4439,2025.7619,1100.0
2020-12-22 15:15:00,2051.57,2052.4,2047.76,2047.87,1500.0,2025.9693,2026.7889,2022.2068,2022.3155,1500.0
2020-12-22 15:20:00,2048.33,2048.33,2048.32,2048.33,243.0,2022.7697,2022.7697,2022.7599,2022.7697,243.0
2020-12-22 15:25:00,2048.14,2049.57,2047.87,2049.56,900.0,2022.5821,2023.9943,2022.3155,2023.9844,900.0
2020-12-22 15:30:00,2049.87,2049.87,2048.27,2049.29,725.0,2024.2905,2024.2905,2022.7105,2023.7178,725.0
2020-12-22 15:35:00,2050.38,2050.39,2047.19,2047.19,2100.0,2024.7942,2024.804,2021.644,2021.644,2100.0
2020-12-22 15:40:00,2047.38,2050.34,2046.85,2049.97,1200.0,2021.8316,2024.7547,2021.3082,2024.3893,1200.0
2020-12-22 15:45:00,2049.25,2051.42,2049.17,2049.91,1600.0,2023.6783,2025.8212,2023.5993,2024.33,1600.0
2020-12-22 15:50:00,2048.57,2051.67,2046.73,2049.77,3800.0,2023.0067,2026.0681,2021.1897,2024.1918,3800.0
2020-12-22 15:55:00,2049.91,2054.21,2049.35,2052.82,2126.0,2024.33,2028.5764,2023.777,2027.2037,2126.0
2020-12-23 09:30:00,2059.89,2067.88,2054.88,2058.25,5611.0,2034.1855,2042.0758,2029.238,2032.5659,5611.0
2020-12-23 09:35:00,2056.73,2058.88,2050.42,2056.87,1000.0,2031.0649,2033.1881,2024.8337,2031.2032,1000.0
2020-12-23 09:40:00,2057.16,2060.16,2056.39,2060.16,2600.0,2031.4896,2034.4521,2030.7292,2034.4521,2600.0
2020-12-23 09:45:00,2057.62,2057.62,2055.17,2055.6,700.0,2031.9438,2031.9438,2029.5244,2029.949,700.0
2020-12-23 09:50:00,2057.28,2069.0,2057.28,2069.0,2600.0,2031.6081,2043.1818,2031.6081,2043.1818,2600.0
2020-12-23 09:55:00,2068.38,2073.36,2061.29,2063.64,3382.0,2042.5695,2047.4874,2035.568,2037.8887,3382.0
2020-12-23 10:00:00,2064.63,2074.97,2064.63,2074.97,1300.0,2038.8663,2049.0773,2038.8663,2049.0773,1300.0
2020-12-23 10:05:00,2072.12,2081.91,2072.12,2078.8,1400.0,2046.2629,2055.9307,2046.2629,2052.8595,1400.0
2020-12-23 10:10:00,2080.0,2087.91,2080.0,2086.91,1100.0,2054.0445,2061.8558,2054.0445,2060.8683,1100.0
2020-12-23 10:15:00,2088.99,2088.99,2081.06,2081.06,500.0,2062.9224,2062.9224,2055.0913,2055.0913,500.0
2020-12-23 10:20:00,2079.56,2079.56,2077.0,2077.0,400.0,2053.61,2053.61,2051.082,2051.082,400.0
2020-12-23 10:25:00,2080.18,2082.78,2080.17,2081.14,1323.0,2054.2223,2056.7898,2054.2124,2055.1703,1323.0
2020-12-23 10:30:00,2080.95,2080.95,2077.0,2080.26,300.0,2054.9827,2054.9827,2051.082,2054.3013,300.0
2020-12-23 10:35:00,2079.99,2081.74,2078.39,2080.83,2300.0,2054.0347,2055.7628,2052.4546,2054.8642,2300.0
2020-12-23 10:40:00,2080.47,2084.77,2078.9,2084.77,1400.0,2054.5087,2058.755,2052.9583,2058.755,1400.0
2020-12-23 10:45:00,2085.76,2089.66,2083.39,2089.6,1300.0,2059.7327,2063.584,2057.3922,2063.5247,1300.0
2020-12-23 10:50:00,2087.65,2088.43,2087.65,2088.43,300.0,2061.5991,2062.3693,2061.5991,2062.3693,300.0
2020-12-23 10:55:00,2088.0,2091.97,2088.0,2091.97,1942.0,2061.9447,2065.8652,2061.9447,2065.8652,1942.0
2020-12-23 11:00:00,2092.25,2092.5,2090.02,2091.56,1328.0,2066.1417,2066.3886,2063.9395,2065.4603,1328.0
2020-12-23 11:05:00,2091.93,2094.0,2091.92,2094.0,829.0,2065.8257,2067.8698,2065.8158,2067.8698,829.0
2020-12-23 11:10:00,2095.85,2100.0,2095.85,2099.64,1200.0,2069.6968,2073.795,2069.6968,2073.4395,1200.0
2020-12-23 11:15:00,2098.97,2101.44,2097.14,2101.43,2062.0,2072.7778,2075.217,2070.9707,2075.2071,2062.0
2020-12-23 11:20:00,2101.52,2103.17,2101.52,2103.16,388.0,2075.296,2076.9254,2075.296,2076.9155,388.0
2020-12-23 11:25:00,2103.0,2103.1,2102.77,2102.99,400.0,2076.7575,2076.8563,2076.5304,2076.7477,400.0
2020-12-23 11:30:00,2103.2,2103.34,2099.79,2099.79,838.0,2076.955,2077.0933,2073.5876,2073.5876,838.0
2020-12-23 11:35:00,2097.19,2099.15,2097.17,2097.17,400.0,2071.02,2072.9556,2071.0003,2071.0003,400.0
2020-12-23 11:40:00,2097.17,2097.17,2097.17,2097.17,0.0,2071.0003,2071.0003,2071.0003,2071.0003,0.0
2020-12-23 11:45:00,2097.17,2097.17,2097.17,2097.17,0.0,2071.0003,2071.0003,2071.0003,2071.0003,0.0
2020-12-23 11:50:00,2089.43,2090.12,2087.59,2087.6,500.0,2063.3569,2064.0383,2061.5398,2061.5497,500.0
2020-12-23 11:55:00,2087.6,2087.6,2087.6,2087.6,0.0,2061.5497,2061.5497,2061.5497,2061.5497,0.0
2020-12-23 12:00:00,2091.92,2091.92,2089.27,2090.16,600.0,2065.8158,2065.8158,2063.1989,2064.0778,600.0
2020-12-23 12:05:00,2089.55,2089.55,2086.55,2086.93,610.0,2063.4754,2063.4754,2060.5128,2060.8881,610.0
2020-12-23 12:10:00,2086.62,2094.07,2085.75,2091.61,1900.0,2060.5819,2067.939,2059.7228,2065.5097,1900.0
2020-12-23 12:15:00,2090.26,2096.48,2090.0,2095.03,1065.0,2064.1765,2070.3189,2063.9198,2068.887,1065.0
2020-12-23 12:20:00,2092.88,2093.9,2090.24,2092.37,800.0,2066.7638,2067.7711,2064.1568,2066.2602,800.0
2020-12-23 12:25:00,2091.13,2093.29,2088.28,2092.76,2300.0,2065.0357,2067.1687,2062.2212,2066.6453,2300.0
2020-12-23 12:30:00,2091.64,2098.28,2091.64,2098.27,600.0,2065.5393,2072.0964,2065.5393,2072.0866,600.0
2020-12-23 12:35:00,2097.3,2102.38,2097.3,2098.84,2400.0,2071.1287,2076.1453,2071.1287,2072.6494,2400.0
2020-12-23 12:40:00,2099.29,2099.98,2099.29,2099.98,300.0,2073.0938,2073.7752,2073.0938,2073.7752,300.0
2020-12-23 12:45:00,2099.97,2102.46,2099.97,2100.62,400.0,2073.7653,2076.2243,2073.7653,2074.4072,400.0
2020-12-23 12:50:00,2100.24,2101.78,2100.24,2101.77,400.0,2074.032,2075.5528,2074.032,2075.5429,400.0
2020-12-23 12:55:00,2099.99,2102.15,2097.95,2102.15,700.0,2073.7851,2075.9181,2071.7705,2075.9181,700.0
2020-12-23 13:00:00,2101.79,2106.29,2096.14,2102.07,1382.0,2075.5626,2080.0065,2069.9831,2075.8391,1382.0
2020-12-23 13:05:00,2102.49,2109.7,2102.48,2108.13,1366.0,2076.2539,2083.3739,2076.244,2081.8235,1366.0
2020-12-23 13:10:00,2106.65,2109.1,2106.64,2109.09,200.0,2080.362,2082.7814,2080.3521,2082.7715,200.0
2020-12-23 13:15:00,2107.94,2110.0,2106.25,2108.66,1200.0,2081.6359,2083.6702,2079.967,2082.3469,1200.0
2020-12-23 13:20:00,2108.46,2108.83,2108.33,2108.79,600.0,2082.1494,2082.5148,2082.021,2082.4753,600.0
2020-12-23 13:25:00,2109.21,2113.24,2106.56,2112.21,1950.0,2082.89,2086.8698,2080.2731,2085.8526,1950.0
2020-12-23 13:30:00,2111.06,2111.07,2108.62,2108.62,400.0,2084.717,2084.7268,2082.3074,2082.3074,400.0
2020-12-23 13:35:00,2109.74,2109.74,2108.05,2108.05,200.0,2083.4134,2083.4134,2081.7445,2081.7445,200.0
2020-12-23 13:40:00,2106.77,2111.63,2106.76,2111.63,324.0,2080.4805,2085.2798,2080.4706,2085.2798,324.0
2020-12-23 13:45:00,2110.88,2112.33,2109.91,2112.32,1100.0,2084.5392,2085.9711,2083.5813,2085.9612,1100.0
2020-12-23 13:50:00,2109.0,2109.94,2102.48,2103.55,3731.0,2082.6827,2083.6109,2076.244,2077.3007,3731.0
2020-12-23 13:55:00,2102.26,2103.24,2098.93,2098.94,900.0,2076.0268,2076.9945,2072.7383,2072.7482,900.0
2020-12-23 14:00:00,2100.95,2103.78,2100.94,2102.83,719.0,2074.7331,2077.5278,2074.7232,2076.5897,719.0
2020-12-23 14:05:00,2102.82,2103.0,2100.63,2100.63,1200.0,2076.5798,2076.7575,2074.4171,2074.4171,1200.0
2020-12-23 14:10:00,2102.03,2102.03,2101.22,2101.98,400.0,2075.7996,2075.7996,2074.9997,2075.7503,400.0
2020-12-23 14:15:00,2101.66,2109.21,2101.65,2106.63,3800.0,2075.4343,2082.89,2075.4244,2080.3422,3800.0
2020-12-23 14:20:00,2107.36,2107.36,2107.35,2107.36,100.0,2081.0631,2081.0631,2081.0533,2081.0631,100.0
2020-12-23 14:25:00,2106.27,2107.18,2104.93,2107.18,561.0,2079.9867,2080.8854,2078.6634,2080.8854,561.0
2020-12-23 14:30:00,2104.19,2109.92,2104.18,2109.7,1814.0,2077.9327,2083.5912,2077.9228,2083.3739,1814.0
2020-12-23 14:35:00,2109.49,2109.5,2107.07,2107.76,1741.0,2083.1665,2083.1764,2080.7767,2081.4581,1741.0
2020-12-23 14:40:00,2107.58,2108.17,2107.58,2107.81,400.0,2081.2804,2081.863,2081.2804,2081.5075,400.0
2020-12-23 14:45:00,2107.78,2108.05,2107.74,2108.05,1000.0,2081.4779,2081.7445,2081.4384,2081.7445,1000.0
2020-12-23 14:50:00,2108.05,2108.05,2100.04,2102.45,1300.0,2081.7445,2081.7445,2073.8345,2076.2144,1300.0
2020-12-23 14:55:00,2098.85,2101.72,2098.85,2101.72,300.0,2072.6593,2075.4935,2072.6593,2075.4935,300.0
2020-12-23 15:00:00,2100.29,2101.4,2099.7,2099.7,400.0,2074.0813,2075.1775,2073.4987,2073.4987,400.0
2020-12-23 15:05:00,2104.13,2107.77,2100.48,2105.0,4700.0,2077.8734,2081.468,2074.269,2078.7326,4700.0
2020-12-23 15:10:00,2104.87,2107.12,2103.55,2105.0,3500.0,2078.6042,2080.8261,2077.3007,2078.7326,3500.0
2020-12-23 15:15:00,2105.01,2108.4,2105.01,2107.2,3000.0,2078.7425,2082.0901,2078.7425,2080.9051,3000.0
2020-12-23 15:20:00,2106.94,2108.0,2104.57,2106.42,3813.0,2080.6484,2081.6951,2078.3079,2080.1349,3813.0
2020-12-23 15:25:00,2106.42,2106.42,2103.9,2103.91,1093.0,2080.1349,2080.1349,2077.6463,2077.6562,1093.0
2020-12-23 15:30:00,2102.59,2104.84,2102.47,2104.84,600.0,2076.3526,2078.5746,2076.2341,2078.5746,600.0
2020-12-23 15:35:00,2103.88,2107.24,2103.87,2106.79,800.0,2077.6266,2080.9446,2077.6167,2080.5002,800.0
2020-12-23 15:40:00,2105.5,2113.15,2104.61,2113.14,3600.0,2079.2263,2086.7809,2078.3474,2086.771,3600.0
2020-12-23 15:45:00,2113.07,2114.15,2108.88,2113.23,10085.0,2086.7019,2087.7684,2082.5642,2086.8599,10085.0
2020-12-23 15:50:00,2111.61,2112.0,2103.75,2107.75,3502.0,2085.2601,2085.6452,2077.4982,2081.4483,3502.0
2020-12-23 15:55:00,2107.96,2109.58,2097.5,2099.82,10094.0,2081.6556,2083.2554,2071.3262,2073.6172,10094.0
2020-12-24 09:30:00,2119.0,2119.0,2108.58,2110.0,4697.0,2092.5579,2092.5579,2082.2679,2083.6702,4697.0
2020-12-24 09:35:00,2108.56,2113.03,2103.9,2113.03,1292.0,2082.2482,2086.6624,2077.6463,2086.6624,1292.0
2020-12-24 09:40:00,2104.49,2107.05,2102.63,2102.64,500.0,2078.2289,2080.757,2076.3921,2076.402,500.0
2020-12-24 09:45:00,2103.86,2104.3,2096.45,2101.49,2345.0,2077.6068,2078.0413,2070.2893,2075.2664,2345.0
2020-12-24 09:50:00,2099.97,2101.66,2098.08,2101.64,500.0,2073.7653,2075.4343,2071.8989,2075.4145,500.0
2020-12-24 09:55:00,2103.55,2104.95,2101.06,2101.06,1037.0,2077.3007,2078.6832,2074.8417,2074.8417,1037.0
2020-12-24 10:00:00,2102.5,2102.5,2095.96,2095.96,800.0,2076.2638,2076.2638,2069.8054,2069.8054,800.0
2020-12-24 10:05:00,2093.47,2094.09,2093.23,2094.09,500.0,2067.3465,2067.9587,2067.1094,2067.9587,500.0
2020-12-24 10:10:00,2094.05,2096.53,2094.05,2096.03,1337.0,2067.9192,2070.3683,2067.9192,2069.8745,1337.0
2020-12-24 10:15:00,2097.31,2097.32,2095.59,2095.6,300.0,2071.1385,2071.1484,2069.44,2069.4499,300.0
2020-12-24 10:20:00,2097.85,2099.84,2092.09,2093.98,1470.0,2071.6718,2073.637,2065.9837,2067.8501,1470.0
2020-12-24 10:25:00,2095.64,2095.65,2093.17,2093.18,417.0,2069.4894,2069.4992,2067.0502,2067.0601,417.0
2020-12-24 10:30:00,2092.83,2092.83,2090.02,2090.04,681.0,2066.7144,2066.7144,2063.9395,2063.9593,681.0
2020-12-24 10:35:00,2090.77,2090.77,2085.42,2085.43,500.0,2064.6801,2064.6801,2059.3969,2059.4068,500.0
2020-12-24 10:40:00,2086.47,2089.82,2086.47,2086.77,638.0,2060.4338,2063.742,2060.4338,2060.7301,638.0
2020-12-24 10:45:00,2089.54,2089.54,2089.54,2089.54,100.0,2063.4655,2063.4655,2063.4655,2063.4655,100.0
2020-12-24 10:50:00,2088.31,2090.0,2088.26,2090.0,600.0,2062.2508,2063.9198,2062.2015,2063.9198,600.0
2020-12-24 10:55:00,2090.33,2090.34,2088.26,2088.26,200.0,2064.2456,2064.2555,2062.2015,2062.2015,200.0
2020-12-24 11:00:00,2086.41,2091.14,2086.19,2091.14,500.0,2060.3746,2065.0455,2060.1573,2065.0455,500.0
2020-12-24 11:05:00,2091.91,2091.91,2091.53,2091.53,1386.0,2065.8059,2065.8059,2065.4307,2065.4307,1386.0
2020-12-24 11:10:00,2091.53,2091.53,2091.53,2091.53,0.0,2065.4307,2065.4307,2065.4307,2065.4307,0.0
2020-12-24 11:15:00,2091.07,2091.17,2091.07,2091.16,224.0,2064.9764,2065.0752,2064.9764,2065.0653,224.0
2020-12-24 11:20:00,2090.52,2091.48,2088.1,2091.48,700.0,2064.4333,2065.3813,2062.0435,2065.3813,700.0
2020-12-24 11:25:00,2088.42,2088.42,2082.76,2082.86,700.0,2062.3595,2062.3595,2056.7701,2056.8689,700.0
2020-12-24 11:30:00,2084.75,2090.41,2084.75,2088.47,700.0,2058.7353,2064.3246,2058.7353,2062.4088,700.0
2020-12-24 11:35:00,2087.54,2087.54,2087.54,2087.54,100.0,2061.4905,2061.4905,2061.4905,2061.4905,100.0
2020-12-24 11:40:00,2092.64,2092.64,2092.63,2092.64,100.0,2066.5268,2066.5268,2066.5169,2066.5268,100.0
2020-12-24 11:45:00,2091.21,2091.21,2090.15,2090.68,600.0,2065.1147,2065.1147,2064.0679,2064.5913,600.0
2020-12-24 11:50:00,2084.62,2088.25,2084.34,2086.64,600.0,2058.6069,2062.1916,2058.3304,2060.6017,600.0
2020-12-24 11:55:00,2086.31,2087.63,2085.63,2087.63,1400.0,2060.2758,2061.5793,2059.6043,2061.5793,1400.0
2020-12-24 12:00:00,2085.41,2086.47,2082.46,2082.47,541.0,2059.387,2060.4338,2056.4738,2056.4837,541.0
2020-12-24 12:05:00,2081.0,2092.15,2081.0,2089.49,1373.0,2055.0321,2066.0429,2055.0321,2063.4161,1373.0
2020-12-24 12:10:00,2086.19,2089.07,2086.18,2089.06,200.0,2060.1573,2063.0014,2060.1474,2062.9915,200.0
2020-12-24 12:15:00,2089.06,2089.06,2089.06,2089.06,0.0,2062.9915,2062.9915,2062.9915,2062.9915,0.0
2020-12-24 12:20:00,2087.62,2088.26,2087.61,2088.26,400.0,2061.5695,2062.2015,2061.5596,2062.2015,400.0
2020-12-24 12:25:00,2087.33,2089.46,2086.71,2086.71,1300.0,2061.2831,2063.3865,2060.6708,2060.6708,1300.0
2020-12-24 12:30:00,2086.2,2088.38,2084.61,2088.18,900.0,2060.1672,2062.32,2058.597,2062.1225,900.0
2020-12-24 12:35:00,2088.97,2088.97,2088.53,2088.53,306.0,2062.9026,2062.9026,2062.4681,2062.4681,306.0
2020-12-24 12:40:00,2087.61,2088.02,2086.02,2086.04,1115.0,2061.5596,2061.9645,2059.9894,2060.0092,1115.0
2020-12-24 12:45:00,2085.96,2088.78,2084.55,2087.91,1100.0,2059.9302,2062.715,2058.5378,2061.8558,1100.0
2020-12-24 12:50:00,2088.24,2090.01,2082.18,2084.31,3635.0,2062.1817,2063.9296,2056.1973,2058.3008,3635.0
2020-12-24 12:55:00,2084.77,2091.05,2084.56,2085.49,3628.0,2058.755,2064.9567,2058.5476,2059.466,3628.0
2020-12-28 09:30:00,2129.45,2140.0,2124.46,2130.83,8610.0,2102.8775,2113.2958,2097.9497,2104.2403,8610.0
2020-12-28 09:35:00,2134.29,2138.37,2129.33,2133.32,1600.0,2107.6571,2111.6862,2102.759,2106.6992,1600.0
2020-12-28 09:40:00,2134.24,2149.98,2133.22,2140.0,4224.0,2107.6077,2123.1513,2106.6004,2113.2958,4224.0
2020-12-28 09:45:00,2140.36,2152.26,2135.93,2144.99,4016.0,2113.6513,2125.4028,2109.2766,2118.2236,4016.0
2020-12-28 09:50:00,2145.0,2149.71,2140.99,2141.91,1600.0,2118.2334,2122.8847,2114.2735,2115.182,1600.0
2020-12-28 09:55:00,2139.3,2140.99,2138.97,2140.69,500.0,2112.6046,2114.2735,2112.2787,2113.9772,500.0
2020-12-28 10:00:00,2142.06,2144.94,2141.73,2141.73,400.0,2115.3301,2118.1742,2115.0042,2115.0042,400.0
2020-12-28 10:05:00,2141.71,2144.52,2141.52,2141.52,500.0,2114.9845,2117.7594,2114.7969,2114.7969,500.0
2020-12-28 10:10:00,2141.78,2152.02,2141.78,2146.02,1500.0,2115.0536,2125.1658,2115.0536,2119.2407,1500.0
2020-12-28 10:15:00,2147.19,2147.45,2137.11,2139.65,1300.0,2120.3961,2120.6529,2110.4419,2112.9502,1300.0
2020-12-28 10:20:00,2139.64,2143.11,2139.63,2143.0,2545.0,2112.9403,2116.367,2112.9304,2116.2584,2545.0
2020-12-28 10:25:00,2143.95,2147.18,2143.0,2146.55,1755.0,2117.1965,2120.3862,2116.2584,2119.7641,1755.0
2020-12-28 10:30:00,2148.78,2148.78,2145.05,2148.67,800.0,2121.9663,2121.9663,2118.2828,2121.8576,800.0
2020-12-28 10:35:00,2149.48,2151.0,2144.96,2144.96,1000.0,2122.6575,2124.1586,2118.1939,2118.1939,1000.0
2020-12-28 10:40:00,2140.1,2140.1,2136.5,2136.5,1100.0,2113.3946,2113.3946,2109.8395,2109.8395,1100.0
2020-12-28 10:45:00,2138.89,2138.89,2138.26,2138.26,200.0,2112.1997,2112.1997,2111.5775,2111.5775,200.0
2020-12-28 10:50:00,2138.69,2138.69,2138.68,2138.69,100.0,2112.0022,2112.0022,2111.9923,2112.0022,100.0
2020-12-28 10:55:00,2138.29,2138.3,2131.0,2133.27,2258.0,2111.6072,2111.617,2104.4081,2106.6498,2258.0
2020-12-28 11:00:00,2134.05,2134.2,2131.6,2131.61,1291.0,2107.4201,2107.5682,2105.0006,2105.0105,1291.0
2020-12-28 11:05:00,2134.12,2139.98,2134.11,2139.98,400.0,2107.4892,2113.2761,2107.4793,2113.2761,400.0
2020-12-28 11:10:00,2141.61,2141.61,2135.22,2140.5,500.0,2114.8857,2114.8857,2108.5755,2113.7896,500.0
2020-12-28 11:15:00,2140.47,2140.48,2139.06,2139.06,500.0,2113.76,2113.7698,2112.3676,2112.3676,500.0
2020-12-28 11:20:00,2137.9,2139.79,2137.89,2138.46,300.0,2111.222,2113.0884,2111.2122,2111.775,300.0
2020-12-28 11:25:00,2139.06,2139.07,2136.79,2137.95,500.0,2112.3676,2112.3774,2110.1259,2111.2714,500.0
2020-12-28 11:30:00,2138.19,2138.19,2135.64,2137.99,500.0,2111.5084,2111.5084,2108.9902,2111.3109,500.0
2020-12-28 11:35:00,2137.99,2137.99,2137.99,2137.99,100.0,2111.3109,2111.3109,2111.3109,2111.3109,100.0
2020-12-28 11:40:00,2140.87,2142.94,2140.63,2140.64,500.0,2114.155,2116.1991,2113.918,2113.9278,500.0
2020-12-28 11:45:00,2141.63,2141.63,2141.62,2141.63,100.0,2114.9055,2114.9055,2114.8956,2114.9055,100.0
2020-12-28 11:50:00,2140.04,2140.04,2139.05,2139.05,200.0,2113.3353,2113.3353,2112.3577,2112.3577,200.0
2020-12-28 11:55:00,2141.34,2141.35,2139.62,2139.63,200.0,2114.6191,2114.629,2112.9206,2112.9304,200.0
2020-12-28 12:00:00,2138.87,2138.88,2138.1,2138.11,400.0,2112.1799,2112.1898,2111.4195,2111.4294,400.0
2020-12-28 12:05:00,2139.99,2140.0,2139.99,2140.0,300.0,2113.2859,2113.2958,2113.2859,2113.2958,300.0
2020-12-28 12:10:00,2142.7,2142.7,2142.7,2142.7,100.0,2115.9621,2115.9621,2115.9621,2115.9621,100.0
2020-12-28 12:15:00,2143.48,2144.99,2141.67,2143.36,500.0,2116.7324,2118.2236,2114.945,2116.6139,500.0
2020-12-28 12:20:00,2143.26,2145.63,2143.25,2145.63,679.0,2116.5151,2118.8556,2116.5053,2118.8556,679.0
2020-12-28 12:25:00,2147.27,2150.25,2147.27,2150.25,200.0,2120.4751,2123.4179,2120.4751,2123.4179,200.0
2020-12-28 12:30:00,2149.75,2149.75,2147.16,2147.21,2053.0,2122.9242,2122.9242,2120.3665,2120.4159,2053.0
2020-12-28 12:35:00,2148.09,2148.1,2148.09,2148.1,200.0,2121.2849,2121.2947,2121.2849,2121.2947,200.0
2020-12-28 12:40:00,2148.63,2148.64,2146.65,2146.66,400.0,2121.8181,2121.828,2119.8628,2119.8727,400.0
2020-12-28 12:45:00,2143.76,2144.8,2141.28,2144.8,400.0,2117.0089,2118.0359,2114.5599,2118.0359,400.0
2020-12-28 12:50:00,2146.29,2150.13,2146.24,2146.59,600.0,2119.5073,2123.2994,2119.458,2119.8036,600.0
2020-12-28 12:55:00,2148.54,2148.54,2147.28,2148.26,300.0,2121.7293,2121.7293,2120.485,2121.4528,300.0
2020-12-28 13:00:00,2147.16,2147.17,2145.74,2145.75,500.0,2120.3665,2120.3764,2118.9642,2118.9741,500.0
2020-12-28 13:05:00,2145.75,2145.75,2145.75,2145.75,0.0,2118.9741,2118.9741,2118.9741,2118.9741,0.0
2020-12-28 13:10:00,2144.12,2144.64,2144.12,2144.63,200.0,2117.3644,2117.8779,2117.3644,2117.868,200.0
2020-12-28 13:15:00,2145.26,2145.37,2145.26,2145.37,200.0,2118.4902,2118.5988,2118.4902,2118.5988,200.0
2020-12-28 13:20:00,2145.07,2145.08,2145.07,2145.07,100.0,2118.3026,2118.3124,2118.3026,2118.3026,100.0
2020-12-28 13:25:00,2145.19,2145.19,2144.82,2144.82,300.0,2118.4211,2118.4211,2118.0557,2118.0557,300.0
2020-12-28 13:30:00,2144.95,2144.95,2144.17,2144.18,300.0,2118.1841,2118.1841,2117.4138,2117.4237,300.0
2020-12-28 13:35:00,2144.08,2144.09,2143.07,2143.07,200.0,2117.3249,2117.3348,2116.3275,2116.3275,200.0
2020-12-28 13:40:00,2143.07,2143.07,2143.07,2143.07,0.0,2116.3275,2116.3275,2116.3275,2116.3275,0.0
2020-12-28 13:45:00,2142.54,2142.54,2142.54,2142.54,100.0,2115.8041,2115.8041,2115.8041,2115.8041,100.0
2020-12-28 13:50:00,2143.3,2144.41,2142.96,2144.41,600.0,2116.5546,2117.6508,2116.2189,2117.6508,600.0
2020-12-28 13:55:00,2143.86,2143.86,2142.09,2142.11,300.0,2117.1077,2117.1077,2115.3597,2115.3795,300.0
2020-12-28 14:00:00,2140.33,2140.34,2140.33,2140.33,100.0,2113.6217,2113.6316,2113.6217,2113.6217,100.0
2020-12-28 14:05:00,2140.74,2140.74,2140.74,2140.74,100.0,2114.0266,2114.0266,2114.0266,2114.0266,100.0
2020-12-28 14:10:00,2141.6,2141.6,2140.21,2140.21,200.0,2114.8759,2114.8759,2113.5032,2113.5032,200.0
2020-12-28 14:15:00,2140.27,2142.55,2140.27,2142.55,400.0,2113.5625,2115.814,2113.5625,2115.814,400.0
2020-12-28 14:20:00,2142.7,2143.26,2142.45,2142.45,300.0,2115.9621,2116.5151,2115.7153,2115.7153,300.0
2020-12-28 14:25:00,2143.95,2146.84,2143.9,2146.84,2783.0,2117.1965,2120.0505,2117.1472,2120.0505,2783.0
2020-12-28 14:30:00,2145.77,2145.77,2145.66,2145.67,200.0,2118.9938,2118.9938,2118.8852,2118.8951,200.0
2020-12-28 14:35:00,2147.63,2148.0,2147.63,2148.0,200.0,2120.8306,2121.196,2120.8306,2121.196,200.0
2020-12-28 14:40:00,2146.43,2148.22,2146.42,2148.22,200.0,2119.6456,2121.4133,2119.6357,2121.4133,200.0
2020-12-28 14:45:00,2147.07,2147.9,2147.07,2147.08,550.0,2120.2776,2121.0972,2120.2776,2120.2875,550.0
2020-12-28 14:50:00,2145.97,2145.99,2143.95,2145.41,700.0,2119.1913,2119.2111,2117.1965,2118.6383,700.0
2020-12-28 14:55:00,2144.2,2144.2,2142.04,2142.04,300.0,2117.4434,2117.4434,2115.3104,2115.3104,300.0
2020-12-28 15:00:00,2143.71,2145.29,2143.71,2145.29,500.0,2116.9595,2118.5198,2116.9595,2118.5198,500.0
2020-12-28 15:05:00,2144.99,2144.99,2140.25,2140.25,800.0,2118.2236,2118.2236,2113.5427,2113.5427,800.0
2020-12-28 15:10:00,2138.19,2138.19,2137.41,2137.42,343.0,2111.5084,2111.5084,2110.7381,2110.748,343.0
2020-12-28 15:15:00,2138.3,2141.22,2137.97,2141.22,3204.0,2111.617,2114.5006,2111.2912,2114.5006,3204.0
2020-12-28 15:20:00,2141.49,2141.49,2138.65,2138.66,2125.0,2114.7672,2114.7672,2111.9627,2111.9725,2125.0
2020-12-28 15:25:00,2138.66,2142.28,2138.66,2139.01,1200.0,2111.9725,2115.5474,2111.9725,2112.3182,1200.0
2020-12-28 15:30:00,2139.71,2141.22,2139.65,2140.39,1161.0,2113.0094,2114.5006,2112.9502,2113.681,1161.0
2020-12-28 15:35:00,2141.89,2141.89,2141.16,2141.16,300.0,2115.1622,2115.1622,2114.4413,2114.4413,300.0
2020-12-28 15:40:00,2138.91,2143.82,2137.81,2142.33,1998.0,2112.2194,2117.0682,2111.1332,2115.5967,1998.0
2020-12-28 15:45:00,2142.63,2142.64,2141.85,2141.91,800.0,2115.893,2115.9029,2115.1227,2115.182,800.0
2020-12-28 15:50:00,2141.51,2148.62,2139.42,2140.77,7083.0,2114.787,2121.8083,2112.7231,2114.0562,7083.0
2020-12-28 15:55:00,2139.46,2141.12,2137.84,2138.68,4774.0,2112.7626,2114.4018,2111.1628,2111.9923,4774.0
2020-12-29 09:30:00,2165.98,2174.88,2153.96,2167.5,6034.0,2138.9516,2147.7406,2127.0816,2140.4527,6034.0
2020-12-29 09:35:00,2165.19,2165.19,2160.14,2160.24,700.0,2138.1715,2138.1715,2133.1845,2133.2833,700.0
2020-12-29 09:40:00,2161.03,2167.64,2159.99,2167.52,2200.0,2134.0634,2140.5909,2133.0364,2140.4724,2200.0
2020-12-29 09:45:00,2168.17,2174.8,2168.16,2171.68,1100.0,2141.1143,2147.6616,2141.1044,2144.5805,1100.0
2020-12-29 09:50:00,2171.16,2175.41,2168.63,2174.0,5056.0,2144.067,2148.264,2141.5686,2146.8716,5056.0
2020-12-29 09:55:00,2173.59,2175.27,2166.01,2169.46,1800.0,2146.4667,2148.1257,2138.9813,2142.3882,1800.0
2020-12-29 10:00:00,2172.22,2176.98,2171.39,2172.21,4138.0,2145.1138,2149.8144,2144.2941,2145.1039,4138.0
2020-12-29 10:05:00,2173.43,2174.82,2171.82,2173.84,1500.0,2146.3087,2147.6813,2144.7188,2146.7135,1500.0
2020-12-29 10:10:00,2173.73,2174.01,2165.29,2165.3,1600.0,2146.6049,2146.8814,2138.2702,2138.2801,1600.0
2020-12-29 10:15:00,2166.04,2170.59,2165.77,2167.12,8500.0,2139.0109,2143.5041,2138.7443,2140.0774,8500.0
2020-12-29 10:20:00,2164.38,2171.13,2164.37,2170.95,1200.0,2137.3716,2144.0374,2137.3617,2143.8596,1200.0
2020-12-29 10:25:00,2172.34,2175.3,2172.34,2174.76,700.0,2145.2323,2148.1553,2145.2323,2147.6221,700.0
2020-12-29 10:30:00,2173.29,2176.4,2172.91,2172.91,2200.0,2146.1704,2149.2416,2145.7952,2145.7952,2200.0
2020-12-29 10:35:00,2172.51,2174.47,2172.5,2173.14,400.0,2145.4001,2147.3357,2145.3903,2146.0223,400.0
2020-12-29 10:40:00,2175.47,2178.29,2175.47,2178.18,700.0,2148.3232,2151.108,2148.3232,2150.9994,700.0
2020-12-29 10:45:00,2175.26,2177.53,2171.06,2171.63,800.0,2148.1158,2150.3575,2143.9682,2144.5311,800.0
2020-12-29 10:50:00,2176.68,2176.68,2175.35,2175.35,300.0,2149.5181,2149.5181,2148.2047,2148.2047,300.0
2020-12-29 10:55:00,2173.6,2180.0,2173.59,2180.0,400.0,2146.4765,2152.7967,2146.4667,2152.7967,400.0
2020-12-29 11:00:00,2179.22,2182.03,2179.21,2182.02,640.0,2152.0264,2154.8013,2152.0165,2154.7915,640.0
2020-12-29 11:05:00,2182.69,2183.58,2181.9,2182.86,700.0,2155.4531,2156.332,2154.673,2155.621,700.0
2020-12-29 11:10:00,2184.59,2184.97,2183.01,2183.2,1200.0,2157.3294,2157.7047,2155.7691,2155.9567,1200.0
2020-12-29 11:15:00,2183.21,2183.21,2183.2,2183.21,100.0,2155.9666,2155.9666,2155.9567,2155.9666,100.0
2020-12-29 11:20:00,2184.36,2184.36,2182.86,2182.86,804.0,2157.1023,2157.1023,2155.621,2155.621,804.0
2020-12-29 11:25:00,2182.36,2184.78,2182.36,2184.78,400.0,2155.1272,2157.517,2155.1272,2157.517,400.0
2020-12-29 11:30:00,2185.74,2191.25,2185.11,2191.25,1000.0,2158.4651,2163.9063,2157.8429,2163.9063,1000.0
2020-12-29 11:35:00,2187.78,2188.53,2185.84,2185.84,700.0,2160.4796,2161.2202,2158.5638,2158.5638,700.0
2020-12-29 11:40:00,2187.6,2189.04,2186.65,2186.83,600.0,2160.3018,2161.7239,2159.3637,2159.5415,600.0
2020-12-29 11:45:00,2187.88,2187.88,2185.48,2186.49,1101.0,2160.5783,2160.5783,2158.2083,2159.2057,1101.0
2020-12-29 11:50:00,2187.6,2195.0,2187.59,2192.99,2650.0,2160.3018,2167.6095,2160.292,2165.6246,2650.0
2020-12-29 11:55:00,2191.73,2191.73,2189.15,2190.93,400.0,2164.3803,2164.3803,2161.8325,2163.5903,400.0
2020-12-29 12:00:00,2190.6,2191.26,2190.24,2191.11,800.0,2163.2644,2163.9162,2162.9089,2163.768,800.0
2020-12-29 12:05:00,2189.5,2189.64,2186.67,2186.67,600.0,2162.1781,2162.3164,2159.3834,2159.3834,600.0
2020-12-29 12:10:00,2185.0,2187.15,2185.0,2187.14,798.0,2157.7343,2159.8575,2157.7343,2159.8476,798.0
2020-12-29 12:15:00,2186.93,2187.38,2179.35,2182.52,3784.0,2159.6402,2160.0846,2152.1548,2155.2852,3784.0
2020-12-29 12:20:00,2180.83,2180.83,2177.25,2177.25,1300.0,2153.6163,2153.6163,2150.081,2150.081,1300.0
2020-12-29 12:25:00,2175.3,2177.88,2175.25,2176.89,1100.0,2148.1553,2150.7031,2148.106,2149.7255,1100.0
2020-12-29 12:30:00,2174.61,2174.73,2172.72,2172.72,700.0,2147.4739,2147.5924,2145.6075,2145.6075,700.0
2020-12-29 12:35:00,2171.65,2172.15,2169.36,2169.77,1502.0,2144.5509,2145.0446,2142.2895,2142.6943,1502.0
2020-12-29 12:40:00,2171.0,2171.22,2171.0,2171.22,300.0,2143.909,2144.1262,2143.909,2144.1262,300.0
2020-12-29 12:45:00,2172.95,2172.95,2168.37,2171.84,1100.0,2145.8347,2145.8347,2141.3118,2144.7385,1100.0
2020-12-29 12:50:00,2172.78,2175.01,2171.18,2174.33,750.0,2145.6668,2147.8689,2144.0867,2147.1974,750.0
2020-12-29 12:55:00,2175.69,2177.12,2175.68,2177.11,300.0,2148.5405,2149.9526,2148.5306,2149.9427,300.0
2020-12-29 13:00:00,2177.35,2177.35,2175.54,2175.54,900.0,2150.1797,2150.1797,2148.3923,2148.3923,900.0
2020-12-29 13:05:00,2171.19,2175.11,2171.18,2174.16,1020.0,2144.0966,2147.9677,2144.0867,2147.0296,1020.0
2020-12-29 13:10:00,2173.95,2173.95,2170.3,2173.03,300.0,2146.8222,2146.8222,2143.2177,2145.9137,300.0
2020-12-29 13:15:00,2170.23,2170.23,2170.23,2170.23,100.0,2143.1486,2143.1486,2143.1486,2143.1486,100.0
2020-12-29 13:20:00,2173.82,2174.83,2173.81,2174.82,300.0,2146.6938,2147.6912,2146.6839,2147.6813,300.0
2020-12-29 13:25:00,2176.88,2177.74,2176.88,2177.74,700.0,2149.7156,2150.5649,2149.7156,2150.5649,700.0
2020-12-29 13:30:00,2179.24,2181.18,2177.65,2181.18,500.0,2152.0462,2153.962,2150.476,2153.962,500.0
2020-12-29 13:35:00,2182.49,2182.49,2180.0,2180.0,204.0,2155.2556,2155.2556,2152.7967,2152.7967,204.0
2020-12-29 13:40:00,2182.45,2183.38,2182.45,2183.38,300.0,2155.2161,2156.1345,2155.2161,2156.1345,300.0
2020-12-29 13:45:00,2185.02,2185.68,2182.15,2182.38,2247.0,2157.754,2158.4058,2154.9199,2155.147,2247.0
2020-12-29 13:50:00,2182.88,2189.24,2182.87,2189.23,500.0,2155.6407,2161.9214,2155.6309,2161.9115,500.0
2020-12-29 13:55:00,2187.83,2188.02,2186.39,2187.61,400.0,2160.529,2160.7166,2159.1069,2160.3117,400.0
2020-12-29 14:00:00,2186.35,2186.7,2182.57,2182.57,904.0,2159.0674,2159.4131,2155.3346,2155.3346,904.0
2020-12-29 14:05:00,2184.52,2184.52,2181.14,2181.99,1209.0,2157.2603,2157.2603,2153.9225,2154.7618,1209.0
2020-12-29 14:10:00,2181.33,2181.33,2178.44,2178.45,500.0,2154.1101,2154.1101,2151.2561,2151.266,500.0
2020-12-29 14:15:00,2179.59,2179.59,2176.62,2177.59,500.0,2152.3918,2152.3918,2149.4589,2150.4168,500.0
2020-12-29 14:20:00,2179.62,2179.82,2178.59,2178.6,400.0,2152.4214,2152.6189,2151.4043,2151.4142,400.0
2020-12-29 14:25:00,2178.82,2178.83,2177.11,2177.12,1042.0,2151.6314,2151.6413,2149.9427,2149.9526,1042.0
2020-12-29 14:30:00,2174.49,2175.99,2174.49,2175.94,900.0,2147.3554,2148.8367,2147.3554,2148.7873,900.0
2020-12-29 14:35:00,2174.51,2178.3,2174.51,2174.8,1200.0,2147.3752,2151.1179,2147.3752,2147.6616,1200.0
2020-12-29 14:40:00,2176.32,2177.15,2173.26,2173.99,1091.0,2149.1626,2149.9822,2146.1408,2146.8617,1091.0
2020-12-29 14:45:00,2175.93,2175.93,2169.13,2170.89,1644.0,2148.7775,2148.7775,2142.0623,2143.8004,1644.0
2020-12-29 14:50:00,2174.0,2176.35,2173.64,2176.34,600.0,2146.8716,2149.1922,2146.516,2149.1824,600.0
2020-12-29 14:55:00,2174.71,2174.71,2171.49,2171.49,800.0,2147.5727,2147.5727,2144.3929,2144.3929,800.0
2020-12-29 15:00:00,2171.69,2174.57,2171.68,2172.17,1300.0,2144.5904,2147.4344,2144.5805,2145.0644,1300.0
2020-12-29 15:05:00,2171.03,2171.04,2166.15,2166.16,900.0,2143.9386,2143.9485,2139.1195,2139.1294,900.0
2020-12-29 15:10:00,2167.67,2173.61,2167.66,2173.61,500.0,2140.6205,2146.4864,2140.6107,2146.4864,500.0
2020-12-29 15:15:00,2176.69,2176.85,2176.68,2176.85,288.0,2149.528,2149.686,2149.5181,2149.686,288.0
2020-12-29 15:20:00,2178.46,2183.99,2178.45,2183.99,400.0,2151.2759,2156.7369,2151.266,2156.7369,400.0
2020-12-29 15:25:00,2182.1,2182.54,2179.1,2181.75,1780.0,2154.8705,2155.305,2151.9079,2154.5248,1780.0
2020-12-29 15:30:00,2183.02,2188.5,2182.48,2187.0,2300.0,2155.779,2161.1906,2155.2457,2159.7093,2300.0
2020-12-29 15:35:00,2185.95,2187.96,2183.87,2184.0,2100.0,2158.6724,2160.6574,2156.6184,2156.7468,2100.0
2020-12-29 15:40:00,2184.04,2187.11,2183.75,2185.55,2202.0,2156.7863,2159.818,2156.4999,2158.2774,2202.0
2020-12-29 15:45:00,2186.51,2200.0,2186.51,2193.44,6587.0,2159.2254,2172.5471,2159.2254,2166.069,6587.0
2020-12-29 15:50:00,2194.42,2196.6,2187.15,2187.17,3600.0,2167.0367,2169.1895,2159.8575,2159.8772,3600.0
2020-12-29 15:55:00,2188.43,2188.86,2184.0,2186.79,4433.0,2161.1215,2161.5461,2156.7468,2159.502,4433.0
2020-12-30 09:30:00,2200.0,2200.0,2185.99,2194.5,3671.0,2172.5471,2172.5471,2158.7119,2167.1157,3671.0
2020-12-30 09:35:00,2194.83,2200.86,2191.82,2191.83,1900.0,2167.4416,2173.3964,2164.4692,2164.4791,1900.0
2020-12-30 09:40:00,2201.59,2201.6,2194.12,2197.77,800.0,2174.1173,2174.1271,2166.7405,2170.3449,800.0
2020-12-30 09:45:00,2197.72,2205.0,2195.28,2204.29,1400.0,2170.2956,2177.4847,2167.886,2176.7836,1400.0
2020-12-30 09:50:00,2200.89,2206.35,2200.88,2204.37,2750.0,2173.426,2178.8179,2173.4161,2176.8626,2750.0
2020-12-30 09:55:00,2205.14,2205.15,2196.63,2196.63,1900.0,2177.623,2177.6328,2169.2192,2169.2192,1900.0
2020-12-30 10:00:00,2203.6,2203.6,2195.3,2200.49,1000.0,2176.1022,2176.1022,2167.9058,2173.031,1000.0
2020-12-30 10:05:00,2196.72,2200.51,2193.93,2200.0,1793.0,2169.308,2173.0507,2166.5529,2172.5471,1793.0
2020-12-30 10:10:00,2198.72,2198.72,2194.39,2196.28,603.0,2171.2831,2171.2831,2167.0071,2168.8735,603.0
2020-12-30 10:15:00,2192.25,2192.44,2192.25,2192.43,200.0,2164.8938,2165.0814,2164.8938,2165.0716,200.0
2020-12-30 10:20:00,2199.94,2204.27,2199.94,2203.56,400.0,2172.4879,2176.7638,2172.4879,2176.0627,400.0
2020-12-30 10:25:00,2206.8,2206.99,2192.04,2196.24,4288.0,2179.2623,2179.4499,2164.6864,2168.834,4288.0
2020-12-30 10:30:00,2195.92,2198.01,2191.7,2191.7,1723.0,2168.518,2170.5819,2164.3507,2164.3507,1723.0
2020-12-30 10:35:00,2186.97,2186.98,2175.15,2178.0,2058.0,2159.6797,2159.6896,2148.0072,2150.8216,2058.0
2020-12-30 10:40:00,2176.5,2178.85,2174.96,2174.97,876.0,2149.3404,2151.661,2147.8196,2147.8294,876.0
2020-12-30 10:45:00,2178.26,2186.46,2178.26,2186.46,800.0,2151.0784,2159.1761,2151.0784,2159.1761,800.0
2020-12-30 10:50:00,2183.68,2188.71,2183.67,2184.99,1102.0,2156.4308,2161.398,2156.4209,2157.7244,1102.0
2020-12-30 10:55:00,2187.37,2195.08,2187.36,2195.08,200.0,2160.0747,2167.6885,2160.0648,2167.6885,200.0
2020-12-30 11:00:00,2194.31,2195.41,2186.51,2192.34,1100.0,2166.9281,2168.0144,2159.2254,2164.9827,1100.0
2020-12-30 11:05:00,2192.34,2194.78,2190.12,2194.78,300.0,2164.9827,2167.3922,2162.7904,2167.3922,300.0
2020-12-30 11:10:00,2192.43,2192.43,2192.42,2192.42,200.0,2165.0716,2165.0716,2165.0617,2165.0617,200.0
2020-12-30 11:15:00,2190.77,2190.92,2182.4,2186.85,1100.0,2163.4323,2163.5804,2155.1667,2159.5612,1100.0
2020-12-30 11:20:00,2188.66,2190.54,2185.02,2189.0,1000.0,2161.3486,2163.2052,2157.754,2161.6844,1000.0
2020-12-30 11:25:00,2187.47,2195.0,2187.2,2190.95,2390.0,2160.1735,2167.6095,2159.9068,2163.61,2390.0
2020-12-30 11:30:00,2191.44,2194.98,2188.2,2188.2,400.0,2164.0939,2167.5898,2160.8944,2160.8944,400.0
2020-12-30 11:35:00,2188.29,2190.58,2188.29,2190.57,200.0,2160.9832,2163.2447,2160.9832,2163.2348,200.0
2020-12-30 11:40:00,2193.14,2193.14,2193.13,2193.14,100.0,2165.7727,2165.7727,2165.7628,2165.7727,100.0
2020-12-30 11:45:00,2193.14,2193.14,2193.14,2193.14,0.0,2165.7727,2165.7727,2165.7727,2165.7727,0.0
2020-12-30 11:50:00,2193.23,2200.0,2193.23,2197.67,1483.0,2165.8616,2172.5471,2165.8616,2170.2462,1483.0
2020-12-30 11:55:00,2196.03,2196.03,2196.02,2196.03,700.0,2168.6266,2168.6266,2168.6168,2168.6266,700.0
2020-12-30 12:00:00,2195.8,2200.84,2195.8,2199.82,800.0,2168.3995,2173.3766,2168.3995,2172.3694,800.0
2020-12-30 12:05:00,2199.7,2200.82,2198.33,2200.0,500.0,2172.2509,2173.3569,2170.8979,2172.5471,500.0
2020-12-30 12:10:00,2198.09,2200.56,2195.18,2198.15,1500.0,2170.6609,2173.1001,2167.7873,2170.7202,1500.0
2020-12-30 12:15:00,2200.11,2200.46,2198.64,2200.46,834.0,2172.6557,2173.0014,2171.2041,2173.0014,834.0
2020-12-30 12:20:00,2198.77,2200.72,2198.77,2200.72,300.0,2171.3325,2173.2581,2171.3325,2173.2581,300.0
2020-12-30 12:25:00,2200.27,2202.11,2198.43,2201.35,759.0,2172.8137,2174.6308,2170.9967,2173.8803,759.0
2020-12-30 12:30:00,2201.34,2202.79,2199.77,2202.79,400.0,2173.8704,2175.3023,2172.32,2175.3023,400.0
2020-12-30 12:35:00,2200.84,2201.96,2200.06,2200.24,817.0,2173.3766,2174.4827,2172.6064,2172.7841,817.0
2020-12-30 12:40:00,2200.15,2200.43,2197.46,2198.44,1727.0,2172.6952,2172.9717,2170.0388,2171.0066,1727.0
2020-12-30 12:45:00,2198.86,2198.86,2197.01,2197.02,300.0,2171.4213,2171.4213,2169.5944,2169.6043,300.0
2020-12-30 12:50:00,2197.9,2197.91,2193.22,2193.34,900.0,2170.4733,2170.4832,2165.8517,2165.9702,900.0
2020-12-30 12:55:00,2195.09,2195.09,2195.08,2195.09,100.0,2167.6984,2167.6984,2167.6885,2167.6984,100.0
2020-12-30 13:00:00,2195.91,2195.91,2195.9,2195.91,100.0,2168.5081,2168.5081,2168.4983,2168.5081,100.0
2020-12-30 13:05:00,2196.04,2197.19,2196.04,2197.19,1049.0,2168.6365,2169.7722,2168.6365,2169.7722,1049.0
2020-12-30 13:10:00,2196.5,2199.99,2196.5,2199.85,2300.0,2169.0908,2172.5372,2169.0908,2172.399,2300.0
2020-12-30 13:15:00,2198.88,2204.19,2198.87,2204.19,800.0,2171.4411,2176.6848,2171.4312,2176.6848,800.0
2020-12-30 13:20:00,2203.24,2204.62,2201.97,2204.61,1052.0,2175.7467,2177.1095,2174.4925,2177.0996,1052.0
2020-12-30 13:25:00,2205.0,2205.51,2205.0,2205.51,200.0,2177.4847,2177.9884,2177.4847,2177.9884,200.0
2020-12-30 13:30:00,2205.21,2205.21,2203.17,2203.18,582.0,2177.6921,2177.6921,2175.6776,2175.6874,582.0
2020-12-30 13:35:00,2202.28,2202.58,2202.28,2202.57,200.0,2174.7987,2175.0949,2174.7987,2175.085,200.0
2020-12-30 13:40:00,2202.57,2202.57,2202.57,2202.57,0.0,2175.085,2175.085,2175.085,2175.085,0.0
2020-12-30 13:45:00,2202.0,2202.0,2201.99,2202.0,157.0,2174.5222,2174.5222,2174.5123,2174.5222,157.0
2020-12-30 13:50:00,2201.22,2201.22,2200.14,2200.14,400.0,2173.7519,2173.7519,2172.6854,2172.6854,400.0
2020-12-30 13:55:00,2200.14,2200.32,2198.19,2198.19,600.0,2172.6854,2172.8631,2170.7597,2170.7597,600.0
2020-12-30 14:00:00,2199.87,2199.87,2197.09,2199.85,1258.0,2172.4187,2172.4187,2169.6734,2172.399,1258.0
2020-12-30 14:05:00,2197.64,2197.65,2197.64,2197.64,178.0,2170.2166,2170.2264,2170.2166,2170.2166,178.0
2020-12-30 14:10:00,2199.66,2200.14,2199.66,2200.14,200.0,2172.2114,2172.6854,2172.2114,2172.6854,200.0
2020-12-30 14:15:00,2201.04,2201.42,2197.9,2201.21,1000.0,2173.5741,2173.9494,2170.4733,2173.742,1000.0
2020-12-30 14:20:00,2201.21,2201.21,2201.21,2201.21,0.0,2173.742,2173.742,2173.742,2173.742,0.0
2020-12-30 14:25:00,2202.0,2202.0,2201.99,2202.0,100.0,2174.5222,2174.5222,2174.5123,2174.5222,100.0
2020-12-30 14:30:00,2203.02,2203.6,2199.54,2199.55,551.0,2175.5294,2176.1022,2172.0928,2172.1027,551.0
2020-12-30 14:35:00,2204.19,2204.25,2201.24,2201.24,450.0,2176.6848,2176.7441,2173.7716,2173.7716,450.0
2020-12-30 14:40:00,2203.14,2204.75,2202.93,2204.19,600.0,2175.6479,2177.2378,2175.4405,2176.6848,600.0
2020-12-30 14:45:00,2202.15,2202.49,2200.83,2200.84,600.0,2174.6703,2175.006,2173.3668,2173.3766,600.0
2020-12-30 14:50:00,2200.89,2200.9,2200.12,2200.12,200.0,2173.426,2173.4359,2172.6656,2172.6656,200.0
2020-12-30 14:55:00,2197.3,2197.3,2197.27,2197.27,200.0,2169.8808,2169.8808,2169.8512,2169.8512,200.0
2020-12-30 15:00:00,2197.92,2197.92,2191.4,2196.0,1100.0,2170.4931,2170.4931,2164.0544,2168.597,1100.0
2020-12-30 15:05:00,2197.97,2197.97,2197.97,2197.97,100.0,2170.5424,2170.5424,2170.5424,2170.5424,100.0
2020-12-30 15:10:00,2200.33,2205.67,2200.32,2205.67,700.0,2172.873,2178.1464,2172.8631,2178.1464,700.0
2020-12-30 15:15:00,2204.97,2204.97,2201.96,2202.95,600.0,2177.4551,2177.4551,2174.4827,2175.4603,600.0
2020-12-30 15:20:00,2201.84,2205.78,2201.39,2205.78,600.0,2174.3641,2178.255,2173.9198,2178.255,600.0
2020-12-30 15:25:00,2203.86,2204.68,2201.71,2201.71,1000.0,2176.3589,2177.1687,2174.2358,2174.2358,1000.0
2020-12-30 15:30:00,2205.0,2205.78,2202.33,2204.13,1100.0,2177.4847,2178.255,2174.848,2176.6256,1100.0
2020-12-30 15:35:00,2202.01,2204.39,2201.59,2204.21,1500.0,2174.532,2176.8823,2174.1173,2176.7046,1500.0
2020-12-30 15:40:00,2202.07,2204.12,2202.07,2203.56,500.0,2174.5913,2176.6157,2174.5913,2176.0627,500.0
2020-12-30 15:45:00,2202.05,2203.45,2200.82,2202.97,2200.0,2174.5715,2175.9541,2173.3569,2175.48,2200.0
2020-12-30 15:50:00,2202.97,2209.98,2202.97,2208.47,4437.0,2175.48,2182.4026,2175.48,2180.9114,4437.0
2020-12-30 15:55:00,2207.93,2214.01,2203.62,2203.62,11633.0,2180.3782,2186.3823,2176.1219,2176.1219,11633.0
2020-12-31 09:30:00,2198.07,2198.08,2185.0,2185.0,2129.0,2170.6412,2170.6511,2157.7343,2157.7343,2129.0
2020-12-31 09:35:00,2191.54,2196.29,2191.53,2196.29,200.0,2164.1927,2168.8834,2164.1828,2168.8834,200.0
2020-12-31 09:40:00,2195.65,2195.66,2195.65,2195.65,100.0,2168.2514,2168.2613,2168.2514,2168.2514,100.0
2020-12-31 09:45:00,2195.74,2203.75,2193.67,2203.5,1218.0,2168.3403,2176.2503,2166.2961,2176.0034,1218.0
2020-12-31 09:50:00,2206.33,2207.78,2206.32,2207.69,500.0,2178.7981,2180.23,2178.7882,2180.1411,500.0
2020-12-31 09:55:00,2199.77,2204.69,2199.77,2204.69,200.0,2172.32,2177.1786,2172.32,2177.1786,200.0
2020-12-31 10:00:00,2204.69,2204.69,2204.69,2204.69,0.0,2177.1786,2177.1786,2177.1786,2177.1786,0.0
2020-12-31 10:05:00,2202.76,2205.0,2202.76,2205.0,400.0,2175.2727,2177.4847,2175.2727,2177.4847,400.0
2020-12-31 10:10:00,2204.91,2205.0,2204.74,2205.0,300.0,2177.3958,2177.4847,2177.228,2177.4847,300.0
2020-12-31 10:15:00,2204.86,2207.12,2203.56,2207.12,600.0,2177.3465,2179.5783,2176.0627,2179.5783,600.0
2020-12-31 10:20:00,2207.12,2207.12,2207.12,2207.12,0.0,2179.5783,2179.5783,2179.5783,2179.5783,0.0
2020-12-31 10:25:00,2207.12,2207.12,2207.12,2207.12,0.0,2179.5783,2179.5783,2179.5783,2179.5783,0.0
2020-12-31 10:30:00,2203.08,2207.12,2203.07,2207.12,200.0,2175.5887,2179.5783,2175.5788,2179.5783,200.0
2020-12-31 10:35:00,2211.4,2211.45,2209.12,2210.78,600.0,2183.8049,2183.8542,2181.5533,2183.1926,600.0
2020-12-31 10:40:00,2212.35,2212.82,2212.34,2212.81,200.0,2184.743,2185.2071,2184.7331,2185.1973,200.0
2020-12-31 10:45:00,2212.99,2212.99,2212.98,2212.99,100.0,2185.375,2185.375,2185.3651,2185.375,100.0
2020-12-31 10:50:00,2212.22,2215.63,2212.22,2215.62,1050.0,2184.6146,2187.9821,2184.6146,2187.9722,1050.0
2020-12-31 10:55:00,2217.28,2224.83,2215.61,2221.85,2200.0,2189.6115,2197.0673,2187.9623,2194.1245,2200.0
2020-12-31 11:00:00,2221.29,2221.94,2221.28,2221.93,264.0,2193.5714,2194.2133,2193.5616,2194.2035,264.0
2020-12-31 11:05:00,2220.01,2220.33,2218.87,2220.32,500.0,2192.3074,2192.6234,2191.1816,2192.6135,500.0
2020-12-31 11:10:00,2218.47,2220.24,2218.47,2220.24,300.0,2190.7866,2192.5345,2190.7866,2192.5345,300.0
2020-12-31 11:15:00,2220.52,2220.52,2217.46,2217.88,938.0,2192.811,2192.811,2189.7892,2190.204,938.0
2020-12-31 11:20:00,2217.89,2217.91,2217.88,2217.9,300.0,2190.2139,2190.2336,2190.204,2190.2237,300.0
2020-12-31 11:25:00,2215.54,2215.54,2214.18,2214.18,400.0,2187.8932,2187.8932,2186.5502,2186.5502,400.0
2020-12-31 11:30:00,2215.48,2215.48,2212.79,2214.94,500.0,2187.8339,2187.8339,2185.1775,2187.3007,500.0
2020-12-31 11:35:00,2215.89,2215.89,2215.88,2215.89,100.0,2188.2388,2188.2388,2188.2289,2188.2388,100.0
2020-12-31 11:40:00,2219.84,2221.99,2215.79,2215.79,2300.0,2192.1395,2194.2627,2188.1401,2188.1401,2300.0
2020-12-31 11:45:00,2213.84,2215.0,2209.99,2215.0,441.0,2186.2144,2187.3599,2182.4124,2187.3599,441.0
2020-12-31 11:50:00,2216.28,2217.29,2208.32,2208.32,2212.0,2188.624,2189.6214,2180.7633,2180.7633,2212.0
2020-12-31 11:55:00,2207.4,2208.3,2207.39,2208.11,300.0,2179.8548,2180.7435,2179.8449,2180.5559,300.0
2020-12-31 12:00:00,2206.18,2210.53,2206.18,2210.53,600.0,2178.65,2182.9457,2178.65,2182.9457,600.0
2020-12-31 12:05:00,2210.53,2210.53,2210.53,2210.53,0.0,2182.9457,2182.9457,2182.9457,2182.9457,0.0
2020-12-31 12:10:00,2209.43,2210.0,2209.43,2210.0,200.0,2181.8594,2182.4223,2181.8594,2182.4223,200.0
2020-12-31 12:15:00,2208.57,2209.87,2208.57,2209.86,300.0,2181.0102,2182.2939,2181.0102,2182.2841,300.0
2020-12-31 12:20:00,2208.53,2208.53,2208.53,2208.53,100.0,2180.9707,2180.9707,2180.9707,2180.9707,100.0
2020-12-31 12:25:00,2211.79,2214.13,2210.07,2214.13,400.0,2184.19,2186.5008,2182.4915,2186.5008,400.0
2020-12-31 12:30:00,2212.01,2215.98,2210.38,2210.39,1624.0,2184.4072,2188.3277,2182.7976,2182.8075,1624.0
2020-12-31 12:35:00,2209.54,2211.49,2209.54,2211.35,600.0,2181.9681,2183.8937,2181.9681,2183.7555,600.0
2020-12-31 12:40:00,2211.35,2211.35,2211.35,2211.35,0.0,2183.7555,2183.7555,2183.7555,2183.7555,0.0
2020-12-31 12:45:00,2211.51,2212.7,2211.5,2212.69,200.0,2183.9135,2185.0886,2183.9036,2185.0788,200.0
2020-12-31 12:50:00,2210.35,2210.36,2210.14,2210.15,200.0,2182.768,2182.7778,2182.5606,2182.5705,200.0
2020-12-31 12:55:00,2210.15,2210.15,2210.15,2210.15,0.0,2182.5705,2182.5705,2182.5705,2182.5705,0.0
2020-12-31 13:00:00,2215.41,2216.97,2214.12,2216.67,1450.0,2187.7648,2189.3053,2186.4909,2189.0091,1450.0
2020-12-31 13:05:00,2218.04,2218.04,2217.81,2217.82,200.0,2190.362,2190.362,2190.1349,2190.1447,200.0
2020-12-31 13:10:00,2216.77,2218.67,2216.77,2218.66,200.0,2189.1078,2190.9841,2189.1078,2190.9743,200.0
2020-12-31 13:15:00,2216.91,2216.91,2216.41,2216.41,300.0,2189.2461,2189.2461,2188.7523,2188.7523,300.0
2020-12-31 13:20:00,2216.41,2216.41,2216.41,2216.41,0.0,2188.7523,2188.7523,2188.7523,2188.7523,0.0
2020-12-31 13:25:00,2216.41,2216.41,2216.41,2216.41,0.0,2188.7523,2188.7523,2188.7523,2188.7523,0.0
2020-12-31 13:30:00,2215.49,2219.39,2215.49,2216.5,1500.0,2187.8438,2191.6951,2187.8438,2188.8412,1500.0
2020-12-31 13:35:00,2216.5,2216.5,2216.5,2216.5,0.0,2188.8412,2188.8412,2188.8412,2188.8412,0.0
2020-12-31 13:40:00,2215.64,2218.05,2213.19,2218.05,1600.0,2187.9919,2190.3719,2185.5725,2190.3719,1600.0
2020-12-31 13:45:00,2218.05,2218.06,2218.05,2218.05,100.0,2190.3719,2190.3817,2190.3719,2190.3719,100.0
2020-12-31 13:50:00,2217.26,2217.7,2212.87,2217.02,1010.0,2189.5917,2190.0262,2185.2565,2189.3547,1010.0
2020-12-31 13:55:00,2213.55,2213.55,2213.04,2213.04,512.0,2185.928,2185.928,2185.4244,2185.4244,512.0
2020-12-31 14:00:00,2214.97,2215.36,2214.97,2215.35,200.0,2187.3303,2187.7154,2187.3303,2187.7056,200.0
2020-12-31 14:05:00,2215.35,2215.35,2215.35,2215.35,0.0,2187.7056,2187.7056,2187.7056,2187.7056,0.0
2020-12-31 14:10:00,2215.94,2216.51,2214.77,2216.51,800.0,2188.2882,2188.8511,2187.1328,2188.8511,800.0
2020-12-31 14:15:00,2216.51,2222.01,2216.51,2219.76,1000.0,2188.8511,2194.2825,2188.8511,2192.0605,1000.0
2020-12-31 14:20:00,2220.39,2220.39,2218.21,2218.21,800.0,2192.6827,2192.6827,2190.5299,2190.5299,800.0
2020-12-31 14:25:00,2217.2,2218.18,2217.2,2218.17,598.0,2189.5325,2190.5002,2189.5325,2190.4904,598.0
2020-12-31 14:30:00,2220.05,2221.12,2219.41,2220.04,2296.0,2192.3469,2193.4036,2191.7149,2192.337,2296.0
2020-12-31 14:35:00,2219.54,2219.54,2217.75,2218.77,500.0,2191.8433,2191.8433,2190.0756,2191.0829,500.0
2020-12-31 14:40:00,2218.11,2218.17,2218.1,2218.16,399.0,2190.4311,2190.4904,2190.4212,2190.4805,399.0
2020-12-31 14:45:00,2218.24,2218.24,2216.12,2216.13,700.0,2190.5595,2190.5595,2188.466,2188.4758,700.0
2020-12-31 14:50:00,2215.52,2215.52,2215.52,2215.52,100.0,2187.8734,2187.8734,2187.8734,2187.8734,100.0
2020-12-31 14:55:00,2217.18,2217.85,2213.38,2215.68,1400.0,2189.5127,2190.1744,2185.7601,2188.0314,1400.0
2020-12-31 15:00:00,2217.47,2217.47,2216.03,2216.03,200.0,2189.7991,2189.7991,2188.3771,2188.3771,200.0
2020-12-31 15:05:00,2217.07,2217.26,2216.14,2216.15,600.0,2189.4041,2189.5917,2188.4857,2188.4956,600.0
2020-12-31 15:10:00,2219.07,2219.08,2216.22,2216.22,399.0,2191.3791,2191.389,2188.5647,2188.5647,399.0
2020-12-31 15:15:00,2218.2,2219.83,2218.07,2218.8,600.0,2190.52,2192.1297,2190.3916,2191.1125,600.0
2020-12-31 15:20:00,2219.98,2220.42,2219.46,2219.48,700.0,2192.2778,2192.7123,2191.7643,2191.784,700.0
2020-12-31 15:25:00,2220.18,2220.18,2220.17,2220.18,100.0,2192.4753,2192.4753,2192.4654,2192.4753,100.0
2020-12-31 15:30:00,2221.11,2222.57,2219.71,2219.72,900.0,2193.3937,2194.8355,2192.0112,2192.021,900.0
2020-12-31 15:35:00,2220.8,2221.38,2220.34,2220.34,1000.0,2193.0876,2193.6603,2192.6333,2192.6333,1000.0
2020-12-31 15:40:00,2220.91,2223.44,2220.3,2222.35,1900.0,2193.1962,2195.6946,2192.5938,2194.6182,1900.0
2020-12-31 15:45:00,2221.55,2221.55,2220.28,2221.11,1163.0,2193.8282,2193.8282,2192.574,2193.3937,1163.0
2020-12-31 15:50:00,2222.13,2225.47,2221.77,2222.22,2600.0,2194.401,2197.6993,2194.0455,2194.4898,2600.0
2020-12-31 15:55:00,2220.61,2227.97,2220.61,2223.48,2320.0,2192.8999,2200.1681,2192.8999,2195.7341,2320.0
2021-01-04 09:30:00,2250.0,2257.19,2221.79,2237.25,7770.0,2221.9232,2229.0235,2194.0652,2209.3323,7770.0
2021-01-04 09:35:00,2234.78,2234.78,2216.49,2223.48,1840.0,2206.8931,2206.8931,2188.8313,2195.7341,1840.0
2021-01-04 09:40:00,2212.42,2218.34,2202.27,2202.83,3586.0,2184.8121,2190.6583,2174.7888,2175.3418,3586.0
2021-01-04 09:45:00,2213.15,2214.4,2200.25,2200.25,2400.0,2185.533,2186.7674,2172.794,2172.794,2400.0
2021-01-04 09:50:00,2198.0,2198.24,2183.58,2184.96,2051.0,2170.5721,2170.8091,2156.332,2157.6948,2051.0
2021-01-04 09:55:00,2185.09,2194.27,2182.98,2182.98,2201.0,2157.8232,2166.8886,2155.7395,2155.7395,2201.0
2021-01-04 10:00:00,2183.13,2188.68,2174.92,2179.56,1640.0,2155.8876,2161.3684,2147.7801,2152.3622,1640.0
2021-01-04 10:05:00,2179.01,2179.02,2166.42,2172.11,1900.0,2151.819,2151.8289,2139.3861,2145.0051,1900.0
2021-01-04 10:10:00,2170.94,2185.18,2168.88,2169.73,1700.0,2143.8497,2157.912,2141.8154,2142.6548,1700.0
2021-01-04 10:15:00,2170.02,2172.76,2164.02,2165.56,3946.0,2142.9412,2145.647,2137.0161,2138.5369,3946.0
2021-01-04 10:20:00,2164.32,2168.02,2161.56,2167.39,800.0,2137.3123,2140.9662,2134.5868,2140.344,800.0
2021-01-04 10:25:00,2164.03,2168.86,2164.0,2168.86,1692.0,2137.026,2141.7957,2136.9963,2141.7957,1692.0
2021-01-04 10:30:00,2167.29,2168.64,2164.22,2164.93,1108.0,2140.2453,2141.5784,2137.2136,2137.9147,1108.0
2021-01-04 10:35:00,2163.09,2164.83,2161.55,2164.54,500.0,2136.0977,2137.816,2134.5769,2137.5296,500.0
2021-01-04 10:40:00,2163.27,2165.0,2161.57,2162.01,2300.0,2136.2754,2137.9839,2134.5967,2135.0312,2300.0
2021-01-04 10:45:00,2157.5,2157.5,2150.0,2150.03,1500.0,2130.5774,2130.5774,2123.171,2123.2007,1500.0
2021-01-04 10:50:00,2152.07,2152.07,2133.13,2133.14,1886.0,2125.2152,2125.2152,2106.5116,2106.5214,1886.0
2021-01-04 10:55:00,2138.43,2141.94,2137.06,2140.04,2570.0,2111.7454,2115.2116,2110.3925,2113.3353,2570.0
2021-01-04 11:00:00,2140.61,2142.0,2132.82,2132.84,3997.0,2113.8982,2115.2709,2106.2054,2106.2252,3997.0
2021-01-04 11:05:00,2135.67,2135.67,2121.21,2130.82,1207.0,2109.0199,2109.0199,2094.7403,2104.2304,1207.0
2021-01-04 11:10:00,2138.09,2139.47,2138.09,2139.47,404.0,2111.4097,2112.7724,2111.4097,2112.7724,404.0
2021-01-04 11:15:00,2137.94,2144.0,2137.77,2144.0,1275.0,2111.2615,2117.2459,2111.0937,2117.2459,1275.0
2021-01-04 11:20:00,2143.83,2156.77,2143.82,2151.64,5965.0,2117.078,2129.8566,2117.0682,2124.7906,5965.0
2021-01-04 11:25:00,2151.45,2158.35,2150.01,2158.35,1100.0,2124.6029,2131.4168,2123.1809,2131.4168,1100.0
2021-01-04 11:30:00,2154.02,2154.02,2149.08,2150.82,700.0,2127.1409,2127.1409,2122.2625,2123.9808,700.0
2021-01-04 11:35:00,2150.93,2156.51,2148.79,2153.88,900.0,2124.0894,2129.5998,2121.9761,2127.0026,900.0
2021-01-04 11:40:00,2153.83,2153.83,2153.82,2153.83,100.0,2126.9532,2126.9532,2126.9434,2126.9532,100.0
2021-01-04 11:45:00,2149.04,2154.98,2149.04,2154.98,400.0,2122.223,2128.0889,2122.223,2128.0889,400.0
2021-01-04 11:50:00,2159.74,2159.74,2150.14,2150.2,700.0,2132.7895,2132.7895,2123.3093,2123.3685,700.0
2021-01-04 11:55:00,2148.25,2152.43,2145.3,2145.3,1300.0,2121.4429,2125.5707,2118.5297,2118.5297,1300.0
2021-01-04 12:00:00,2145.17,2145.18,2138.22,2141.03,1300.0,2118.4013,2118.4112,2111.538,2114.313,1300.0
2021-01-04 12:05:00,2143.54,2143.54,2140.0,2140.0,661.0,2116.7917,2116.7917,2113.2958,2113.2958,661.0
2021-01-04 12:10:00,2135.52,2136.76,2134.34,2135.08,900.0,2108.8717,2110.0963,2107.7065,2108.4372,900.0
2021-01-04 12:15:00,2134.9,2139.7,2134.89,2139.7,532.0,2108.2595,2112.9996,2108.2496,2112.9996,532.0
2021-01-04 12:20:00,2144.48,2144.48,2139.85,2139.85,200.0,2117.7199,2117.7199,2113.1477,2113.1477,200.0
2021-01-04 12:25:00,2142.42,2149.34,2142.41,2149.34,300.0,2115.6856,2122.5193,2115.6758,2122.5193,300.0
2021-01-04 12:30:00,2140.79,2140.79,2140.79,2140.79,100.0,2114.076,2114.076,2114.076,2114.076,100.0
2021-01-04 12:35:00,2145.36,2145.37,2145.36,2145.36,100.0,2118.5889,2118.5988,2118.5889,2118.5889,100.0
2021-01-04 12:40:00,2143.96,2146.7,2143.07,2143.08,600.0,2117.2064,2119.9122,2116.3275,2116.3374,600.0
2021-01-04 12:45:00,2142.28,2143.29,2141.38,2143.28,650.0,2115.5474,2116.5448,2114.6586,2116.5349,650.0
2021-01-04 12:50:00,2142.75,2145.66,2142.75,2145.16,1000.0,2116.0115,2118.8852,2116.0115,2118.3914,1000.0
2021-01-04 12:55:00,2146.51,2148.1,2146.23,2147.49,1000.0,2119.7246,2121.2947,2119.4481,2120.6924,1000.0
2021-01-04 13:00:00,2146.05,2147.62,2143.14,2143.15,400.0,2119.2703,2120.8207,2116.3966,2116.4065,400.0
2021-01-04 13:05:00,2144.92,2148.79,2144.92,2148.13,1608.0,2118.1544,2121.9761,2118.1544,2121.3244,1608.0
2021-01-04 13:10:00,2149.98,2150.05,2149.98,2150.05,200.0,2123.1513,2123.2204,2123.1513,2123.2204,200.0
2021-01-04 13:15:00,2148.98,2154.12,2148.97,2152.46,1500.0,2122.1638,2127.2396,2122.1539,2125.6003,1500.0
2021-01-04 13:20:00,2153.5,2156.25,2153.27,2156.24,500.0,2126.6274,2129.343,2126.4002,2129.3332,500.0
2021-01-04 13:25:00,2159.31,2167.09,2159.31,2164.59,1119.0,2132.3649,2140.0478,2132.3649,2137.579,1119.0
2021-01-04 13:30:00,2164.83,2167.86,2160.45,2163.38,800.0,2137.816,2140.8082,2133.4906,2136.3841,800.0
2021-01-04 13:35:00,2164.8,2165.95,2164.78,2165.95,600.0,2137.7864,2138.922,2137.7666,2138.922,600.0
2021-01-04 13:40:00,2167.14,2173.42,2165.94,2172.9,3536.0,2140.0972,2146.2988,2138.9121,2145.7853,3536.0
2021-01-04 13:45:00,2172.06,2174.37,2171.3,2172.3,1000.0,2144.9558,2147.2369,2144.2052,2145.1928,1000.0
2021-01-04 13:50:00,2172.57,2180.58,2172.57,2179.27,1200.0,2145.4594,2153.3694,2145.4594,2152.0758,1200.0
2021-01-04 13:55:00,2179.27,2179.27,2174.97,2176.3,2000.0,2152.0758,2152.0758,2147.8294,2149.1429,2000.0
2021-01-04 14:00:00,2176.3,2176.31,2172.45,2172.45,1700.0,2149.1429,2149.1527,2145.3409,2145.3409,1700.0
2021-01-04 14:05:00,2168.56,2168.64,2157.8,2160.95,1034.0,2141.4994,2141.5784,2130.8737,2133.9844,1034.0
2021-01-04 14:10:00,2160.98,2163.77,2160.97,2163.77,771.0,2134.014,2136.7692,2134.0041,2136.7692,771.0
2021-01-04 14:15:00,2162.26,2167.08,2162.25,2164.18,520.0,2135.2781,2140.0379,2135.2682,2137.1741,520.0
2021-01-04 14:20:00,2161.61,2164.6,2157.98,2164.59,900.0,2134.6362,2137.5889,2131.0515,2137.579,900.0
2021-01-04 14:25:00,2162.0,2164.6,2160.02,2164.59,1700.0,2135.0213,2137.5889,2133.066,2137.579,1700.0
2021-01-04 14:30:00,2162.29,2163.02,2162.29,2162.66,400.0,2135.3077,2136.0286,2135.3077,2135.6731,400.0
2021-01-04 14:35:00,2160.63,2165.29,2160.63,2165.29,700.0,2133.6684,2138.2702,2133.6684,2138.2702,700.0
2021-01-04 14:40:00,2163.76,2163.76,2163.76,2163.76,100.0,2136.7593,2136.7593,2136.7593,2136.7593,100.0
2021-01-04 14:45:00,2160.04,2163.37,2159.83,2160.31,900.0,2133.0858,2136.3742,2132.8784,2133.3524,900.0
2021-01-04 14:50:00,2159.3,2159.91,2157.62,2159.91,800.0,2132.355,2132.9574,2130.696,2132.9574,800.0
2021-01-04 14:55:00,2167.27,2169.55,2167.26,2169.55,350.0,2140.2255,2142.4771,2140.2157,2142.4771,350.0
2021-01-04 15:00:00,2168.4,2171.55,2165.93,2165.94,3871.0,2141.3414,2144.4521,2138.9023,2138.9121,3871.0
2021-01-04 15:05:00,2166.59,2171.92,2166.58,2168.73,2007.0,2139.554,2144.8175,2139.5441,2141.6673,2007.0
2021-01-04 15:10:00,2167.51,2167.52,2167.31,2167.31,600.0,2140.4625,2140.4724,2140.265,2140.265,600.0
2021-01-04 15:15:00,2166.59,2167.37,2162.42,2162.43,700.0,2139.554,2140.3243,2135.4361,2135.4459,700.0
2021-01-04 15:20:00,2161.82,2162.31,2161.28,2162.31,700.0,2134.8435,2135.3274,2134.3103,2135.3274,700.0
2021-01-04 15:25:00,2163.6,2163.62,2157.47,2158.65,700.0,2136.6013,2136.6211,2130.5478,2131.7131,700.0
2021-01-04 15:30:00,2156.82,2159.0,2153.0,2157.97,2053.0,2129.9059,2132.0587,2126.1336,2131.0416,2053.0
2021-01-04 15:35:00,2157.12,2161.98,2157.12,2161.6,700.0,2130.2022,2135.0015,2130.2022,2134.6263,700.0
2021-01-04 15:40:00,2164.39,2165.76,2162.09,2165.76,1331.0,2137.3815,2138.7344,2135.1102,2138.7344,1331.0
2021-01-04 15:45:00,2166.19,2166.2,2163.42,2163.57,800.0,2139.159,2139.1689,2136.4236,2136.5717,800.0
2021-01-04 15:50:00,2168.0,2172.18,2166.57,2169.61,3908.0,2140.9464,2145.0743,2139.5343,2142.5363,3908.0
2021-01-04 15:55:00,2166.73,2169.8,2162.67,2164.08,5800.0,2139.6923,2142.724,2135.6829,2137.0753,5800.0
2021-01-05 09:30:00,2164.0,2178.19,2154.56,2178.19,3101.0,2136.9963,2151.0093,2127.6741,2151.0093,3101.0
2021-01-05 09:35:00,2177.0,2180.77,2177.0,2180.02,300.0,2149.8341,2153.5571,2149.8341,2152.8164,300.0
2021-01-05 09:40:00,2179.74,2181.88,2169.99,2175.14,1023.0,2152.5399,2154.6532,2142.9116,2147.9973,1023.0
2021-01-05 09:45:00,2180.93,2189.59,2177.92,2177.93,1829.0,2153.7151,2162.267,2150.7426,2150.7525,1829.0
2021-01-05 09:50:00,2187.4,2187.4,2179.55,2185.94,2164.0,2160.1043,2160.1043,2152.3523,2158.6626,2164.0
2021-01-05 09:55:00,2180.75,2180.76,2174.19,2174.97,1846.0,2153.5373,2153.5472,2147.0592,2147.8294,1846.0
2021-01-05 10:00:00,2179.0,2190.01,2177.32,2186.86,1100.0,2151.8092,2162.6818,2150.1501,2159.5711,1100.0
2021-01-05 10:05:00,2183.62,2189.78,2178.05,2180.51,2347.0,2156.3715,2162.4546,2150.871,2153.3003,2347.0
2021-01-05 10:10:00,2181.81,2181.82,2181.81,2181.81,100.0,2154.5841,2154.594,2154.5841,2154.5841,100.0
2021-01-05 10:15:00,2181.12,2181.78,2171.97,2175.04,752.0,2153.9027,2154.5545,2144.8669,2147.8986,752.0
2021-01-05 10:20:00,2179.3,2180.73,2174.47,2180.73,1201.0,2152.1054,2153.5176,2147.3357,2153.5176,1201.0
2021-01-05 10:25:00,2174.73,2179.71,2174.73,2179.71,300.0,2147.5924,2152.5103,2147.5924,2152.5103,300.0
2021-01-05 10:30:00,2175.46,2176.51,2172.41,2176.51,1302.0,2148.3133,2149.3502,2145.3014,2149.3502,1302.0
2021-01-05 10:35:00,2172.05,2177.13,2169.46,2171.03,1400.0,2144.9459,2149.9625,2142.3882,2143.9386,1400.0
2021-01-05 10:40:00,2171.2,2171.2,2163.23,2164.37,1243.0,2144.1065,2144.1065,2136.2359,2137.3617,1243.0
2021-01-05 10:45:00,2163.18,2166.01,2162.91,2166.0,600.0,2136.1866,2138.9813,2135.9199,2138.9714,600.0
2021-01-05 10:50:00,2163.71,2172.3,2163.71,2172.3,800.0,2136.71,2145.1928,2136.71,2145.1928,800.0
2021-01-05 10:55:00,2167.6,2168.34,2165.43,2166.93,600.0,2140.5514,2141.2822,2138.4085,2139.8898,600.0
2021-01-05 11:00:00,2169.31,2170.95,2169.3,2170.26,400.0,2142.2401,2143.8596,2142.2302,2143.1782,400.0
2021-01-05 11:05:00,2171.05,2171.05,2167.17,2168.69,697.0,2143.9584,2143.9584,2140.1268,2141.6278,697.0
2021-01-05 11:10:00,2169.55,2169.55,2168.17,2168.18,200.0,2142.4771,2142.4771,2141.1143,2141.1242,200.0
2021-01-05 11:15:00,2167.45,2168.06,2167.44,2168.06,200.0,2140.4033,2141.0057,2140.3934,2141.0057,200.0
2021-01-05 11:20:00,2171.8,2171.8,2167.6,2167.61,814.0,2144.699,2144.699,2140.5514,2140.5613,814.0
2021-01-05 11:25:00,2168.42,2170.91,2168.42,2170.91,300.0,2141.3612,2143.8201,2141.3612,2143.8201,300.0
2021-01-05 11:30:00,2171.71,2172.23,2171.3,2171.3,400.0,2144.6101,2145.1236,2144.2052,2144.2052,400.0
2021-01-05 11:35:00,2172.93,2177.79,2170.55,2170.55,500.0,2145.8149,2150.6143,2143.4646,2143.4646,500.0
2021-01-05 11:40:00,2171.36,2174.09,2170.87,2174.08,600.0,2144.2645,2146.9604,2143.7806,2146.9506,600.0
2021-01-05 11:45:00,2173.47,2173.47,2173.46,2173.47,141.0,2146.3482,2146.3482,2146.3383,2146.3482,141.0
2021-01-05 11:50:00,2175.33,2176.15,2174.68,2174.69,400.0,2148.185,2148.9947,2147.5431,2147.5529,400.0
2021-01-05 11:55:00,2174.69,2174.69,2174.69,2174.69,0.0,2147.5529,2147.5529,2147.5529,2147.5529,0.0
2021-01-05 12:00:00,2174.8,2178.81,2174.79,2178.79,700.0,2147.6616,2151.6215,2147.6517,2151.6018,700.0
2021-01-05 12:05:00,2182.73,2187.47,2180.87,2187.47,1005.0,2155.4926,2160.1735,2153.6558,2160.1735,1005.0
2021-01-05 12:10:00,2186.23,2191.99,2186.23,2188.03,1471.0,2158.9489,2164.6371,2158.9489,2160.7265,1471.0
2021-01-05 12:15:00,2189.19,2193.32,2189.18,2189.69,800.0,2161.872,2165.9505,2161.8621,2162.3658,800.0
2021-01-05 12:20:00,2189.83,2189.83,2184.68,2187.27,1056.0,2162.504,2162.504,2157.4183,2159.976,1056.0
2021-01-05 12:25:00,2187.45,2188.17,2186.52,2188.06,900.0,2160.1537,2160.8647,2159.2353,2160.7561,900.0
2021-01-05 12:30:00,2189.82,2191.29,2188.44,2190.89,1100.0,2162.4941,2163.9458,2161.1314,2163.5508,1100.0
2021-01-05 12:35:00,2193.06,2193.57,2192.63,2193.54,500.0,2165.6937,2166.1973,2165.2691,2166.1677,500.0
2021-01-05 12:40:00,2190.79,2194.0,2190.78,2192.82,1000.0,2163.452,2166.622,2163.4422,2165.4567,1000.0
2021-01-05 12:45:00,2193.02,2194.92,2193.0,2194.37,900.0,2165.6542,2167.5305,2165.6345,2166.9874,900.0
2021-01-05 12:50:00,2194.2,2197.89,2194.2,2197.88,400.0,2166.8195,2170.4634,2166.8195,2170.4536,400.0
2021-01-05 12:55:00,2196.99,2204.86,2196.99,2203.75,2006.0,2169.5747,2177.3465,2169.5747,2176.2503,2006.0
2021-01-05 13:00:00,2202.87,2203.23,2200.77,2202.54,700.0,2175.3813,2175.7368,2173.3075,2175.0554,700.0
2021-01-05 13:05:00,2202.6,2211.02,2202.54,2205.91,2006.0,2175.1147,2183.4296,2175.0554,2178.3834,2006.0
2021-01-05 13:10:00,2207.25,2211.49,2207.25,2211.49,812.0,2179.7066,2183.8937,2179.7066,2183.8937,812.0
2021-01-05 13:15:00,2212.88,2214.04,2209.26,2209.26,1130.0,2185.2664,2186.4119,2181.6916,2181.6916,1130.0
2021-01-05 13:20:00,2209.38,2210.82,2209.38,2210.8,800.0,2181.8101,2183.2321,2181.8101,2183.2123,800.0
2021-01-05 13:25:00,2211.28,2211.29,2210.67,2210.67,300.0,2183.6864,2183.6962,2183.084,2183.084,300.0
2021-01-05 13:30:00,2210.16,2212.0,2209.33,2211.0,700.0,2182.5803,2184.3974,2181.7607,2183.4098,700.0
2021-01-05 13:35:00,2211.43,2212.24,2210.81,2210.81,512.0,2183.8345,2184.6344,2183.2222,2183.2222,512.0
2021-01-05 13:40:00,2210.63,2212.77,2209.12,2209.13,700.0,2183.0445,2185.1578,2181.5533,2181.5632,700.0
2021-01-05 13:45:00,2211.52,2213.69,2211.24,2211.24,600.0,2183.9234,2186.0663,2183.6469,2183.6469,600.0
2021-01-05 13:50:00,2211.01,2211.01,2210.9,2210.91,200.0,2183.4197,2183.4197,2183.3111,2183.321,200.0
2021-01-05 13:55:00,2210.37,2211.68,2209.46,2209.46,750.0,2182.7877,2184.0814,2181.8891,2181.8891,750.0
2021-01-05 14:00:00,2212.25,2220.15,2212.06,2220.14,1000.0,2184.6442,2192.4457,2184.4566,2192.4358,1000.0
2021-01-05 14:05:00,2225.94,2225.94,2220.33,2221.97,2256.0,2198.1634,2198.1634,2192.6234,2194.243,2256.0
2021-01-05 14:10:00,2221.06,2221.07,2221.06,2221.06,100.0,2193.3443,2193.3542,2193.3443,2193.3443,100.0
2021-01-05 14:15:00,2220.0,2220.0,2216.8,2216.8,1100.0,2192.2975,2192.2975,2189.1375,2189.1375,1100.0
2021-01-05 14:20:00,2215.92,2215.93,2211.35,2213.13,1412.0,2188.2685,2188.2783,2183.7555,2185.5133,1412.0
2021-01-05 14:25:00,2211.6,2213.47,2211.59,2213.47,224.0,2184.0024,2185.849,2183.9925,2185.849,224.0
2021-01-05 14:30:00,2214.61,2216.15,2209.88,2212.36,2228.0,2186.9748,2188.4956,2182.3038,2184.7529,2228.0
2021-01-05 14:35:00,2212.36,2212.36,2212.36,2212.36,0.0,2184.7529,2184.7529,2184.7529,2184.7529,0.0
2021-01-05 14:40:00,2210.81,2210.82,2208.76,2208.76,500.0,2183.2222,2183.2321,2181.1978,2181.1978,500.0
2021-01-05 14:45:00,2208.07,2216.33,2207.8,2216.32,2582.0,2180.5164,2188.6733,2180.2498,2188.6635,2582.0
2021-01-05 14:50:00,2214.76,2214.76,2212.28,2212.28,319.0,2187.1229,2187.1229,2184.6739,2184.6739,319.0
2021-01-05 14:55:00,2212.85,2212.85,2212.82,2212.83,200.0,2185.2368,2185.2368,2185.2071,2185.217,200.0
2021-01-05 15:00:00,2214.22,2217.16,2212.79,2214.41,914.0,2186.5897,2189.493,2185.1775,2186.7773,914.0
2021-01-05 15:05:00,2215.84,2219.75,2214.28,2218.46,2146.0,2188.1894,2192.0507,2186.6489,2190.7768,2146.0
2021-01-05 15:10:00,2216.84,2217.76,2216.83,2217.12,300.0,2189.177,2190.0855,2189.1671,2189.4535,300.0
2021-01-05 15:15:00,2215.6,2215.61,2203.78,2203.78,4109.0,2187.9524,2187.9623,2176.2799,2176.2799,4109.0
2021-01-05 15:20:00,2205.38,2205.38,2203.54,2203.54,1019.0,2177.86,2177.86,2176.0429,2176.0429,1019.0
2021-01-05 15:25:00,2203.02,2203.03,2194.86,2199.87,3716.0,2175.5294,2175.5393,2167.4712,2172.4187,3716.0
2021-01-05 15:30:00,2199.61,2199.62,2196.35,2196.38,1200.0,2172.162,2172.1719,2168.9427,2168.9723,1200.0
2021-01-05 15:35:00,2200.03,2201.48,2196.57,2201.48,2185.0,2172.5767,2174.0086,2169.1599,2174.0086,2185.0
2021-01-05 15:40:00,2200.21,2200.21,2195.34,2199.48,2300.0,2172.7545,2172.7545,2167.9453,2172.0336,2300.0
2021-01-05 15:45:00,2198.92,2200.11,2193.95,2199.65,5994.0,2171.4806,2172.6557,2166.5726,2172.2015,5994.0
2021-01-05 15:50:00,2200.22,2201.48,2185.81,2186.49,8349.0,2172.7644,2174.0086,2158.5342,2159.2057,8349.0
2021-01-05 15:55:00,2186.7,2189.74,2181.75,2189.74,17492.0,2159.4131,2162.4151,2154.5248,2162.4151,17492.0
2021-01-06 09:30:00,2175.89,2195.85,2160.0,2182.5,4962.0,2148.738,2168.4489,2133.0463,2155.2655,4962.0
2021-01-06 09:35:00,2178.05,2204.17,2175.55,2204.17,3000.0,2150.871,2176.6651,2148.4022,2176.6651,3000.0
2021-01-06 09:40:00,2200.33,2204.0,2185.61,2185.62,1100.0,2172.873,2176.4972,2158.3367,2158.3466,1100.0
2021-01-06 09:45:00,2194.24,2207.27,2189.47,2204.78,1800.0,2166.859,2179.7264,2162.1485,2177.2675,1800.0
2021-01-06 09:50:00,2207.84,2216.04,2206.0,2212.49,800.0,2180.2893,2188.387,2178.4722,2184.8813,800.0
2021-01-06 09:55:00,2211.85,2222.46,2210.88,2214.5,2101.0,2184.2492,2194.7268,2183.2913,2186.8662,2101.0
2021-01-06 10:00:00,2217.58,2217.59,2210.72,2216.14,400.0,2189.9077,2189.9176,2183.1333,2188.4857,400.0
2021-01-06 10:05:00,2216.91,2223.22,2215.15,2223.22,800.0,2189.2461,2195.4774,2187.5081,2195.4774,800.0
2021-01-06 10:10:00,2224.65,2233.42,2224.0,2226.94,2250.0,2196.8895,2205.5501,2196.2476,2199.1509,2250.0
2021-01-06 10:15:00,2236.05,2237.82,2232.42,2233.26,1815.0,2208.1473,2209.8952,2204.5626,2205.3921,1815.0
2021-01-06 10:20:00,2237.44,2237.76,2233.27,2237.55,900.0,2209.5199,2209.8359,2205.4019,2209.6285,900.0
2021-01-06 10:25:00,2233.31,2242.08,2233.3,2240.94,1293.0,2205.4414,2214.102,2205.4316,2212.9762,1293.0
2021-01-06 10:30:00,2238.35,2249.78,2238.35,2249.78,1462.0,2210.4186,2221.7059,2210.4186,2221.7059,1462.0
2021-01-06 10:35:00,2245.76,2247.42,2234.85,2239.68,1234.0,2217.7361,2219.3754,2206.9622,2211.732,1234.0
2021-01-06 10:40:00,2241.83,2241.83,2239.18,2239.19,700.0,2213.8551,2213.8551,2211.2382,2211.2481,700.0
2021-01-06 10:45:00,2241.68,2241.68,2238.35,2241.51,699.0,2213.707,2213.707,2210.4186,2213.5391,699.0
2021-01-06 10:50:00,2244.15,2246.69,2241.02,2241.02,1762.0,2216.1462,2218.6545,2213.0552,2213.0552,1762.0
2021-01-06 10:55:00,2238.33,2241.77,2238.33,2241.77,200.0,2210.3988,2213.7959,2210.3988,2213.7959,200.0
2021-01-06 11:00:00,2243.05,2243.98,2240.71,2242.69,1311.0,2215.0599,2215.9783,2212.7491,2214.7044,1311.0
2021-01-06 11:05:00,2243.11,2245.91,2243.1,2245.91,600.0,2215.1192,2217.8842,2215.1093,2217.8842,600.0
2021-01-06 11:10:00,2247.0,2247.72,2244.55,2246.08,1325.0,2218.9606,2219.6716,2216.5412,2218.0521,1325.0
2021-01-06 11:15:00,2244.58,2245.74,2244.58,2245.74,500.0,2216.5708,2217.7163,2216.5708,2217.7163,500.0
2021-01-06 11:20:00,2243.29,2243.29,2242.55,2242.55,300.0,2215.2969,2215.2969,2214.5661,2214.5661,300.0
2021-01-06 11:25:00,2242.22,2245.61,2241.55,2241.62,600.0,2214.2403,2217.588,2213.5786,2213.6478,600.0
2021-01-06 11:30:00,2241.55,2241.55,2230.87,2230.88,1646.0,2213.5786,2213.5786,2203.0319,2203.0418,1646.0
2021-01-06 11:35:00,2232.99,2233.86,2218.09,2218.1,1152.0,2205.1254,2205.9846,2190.4114,2190.4212,1152.0
2021-01-06 11:40:00,2223.17,2232.32,2221.01,2232.31,810.0,2195.428,2204.4638,2193.2949,2204.4539,810.0
2021-01-06 11:45:00,2232.67,2234.6,2230.5,2234.42,1425.0,2204.8094,2206.7154,2202.6665,2206.5376,1425.0
2021-01-06 11:50:00,2234.39,2234.39,2231.62,2231.62,300.0,2206.508,2206.508,2203.7725,2203.7725,300.0
2021-01-06 11:55:00,2238.02,2238.02,2238.02,2238.02,100.0,2210.0927,2210.0927,2210.0927,2210.0927,100.0
2021-01-06 12:00:00,2234.43,2239.69,2234.42,2239.69,1193.0,2206.5475,2211.7418,2206.5376,2211.7418,1193.0
2021-01-06 12:05:00,2240.18,2241.81,2238.5,2241.54,1400.0,2212.2257,2213.8354,2210.5667,2213.5687,1400.0
2021-01-06 12:10:00,2239.12,2239.35,2235.36,2239.34,1408.0,2211.1789,2211.4061,2207.4659,2211.3962,1408.0
2021-01-06 12:15:00,2239.34,2245.12,2239.33,2241.76,875.0,2211.3962,2217.1041,2211.3863,2213.786,875.0
2021-01-06 12:20:00,2245.73,2245.73,2243.68,2243.69,300.0,2217.7065,2217.7065,2215.682,2215.6919,300.0
2021-01-06 12:25:00,2242.86,2245.25,2242.59,2242.77,500.0,2214.8723,2217.2325,2214.6056,2214.7834,500.0
2021-01-06 12:30:00,2242.79,2248.17,2242.78,2248.17,949.0,2214.8032,2220.116,2214.7933,2220.116,949.0
2021-01-06 12:35:00,2248.12,2251.67,2248.12,2248.84,2501.0,2220.0666,2223.5723,2220.0666,2220.7777,2501.0
2021-01-06 12:40:00,2249.65,2250.83,2249.0,2250.83,800.0,2221.5775,2222.7428,2220.9357,2222.7428,800.0
2021-01-06 12:45:00,2251.1,2251.1,2251.09,2251.1,100.0,2223.0095,2223.0095,2222.9996,2223.0095,100.0
2021-01-06 12:50:00,2250.33,2259.56,2249.08,2259.53,5169.0,2222.2491,2231.3639,2221.0147,2231.3343,5169.0
2021-01-06 12:55:00,2263.34,2263.34,2258.63,2259.05,2370.0,2235.0967,2235.0967,2230.4455,2230.8602,2370.0
2021-01-06 13:00:00,2262.72,2276.0,2262.72,2271.44,2700.0,2234.4845,2247.5987,2234.4845,2243.0956,2700.0
2021-01-06 13:05:00,2271.13,2271.15,2268.93,2270.64,800.0,2242.7895,2242.8093,2240.617,2242.3056,800.0
2021-01-06 13:10:00,2269.8,2279.99,2269.8,2279.99,1905.0,2241.4761,2251.5389,2241.4761,2251.5389,1905.0
2021-01-06 13:15:00,2279.34,2279.98,2276.26,2276.69,2636.0,2250.8971,2251.5291,2247.8555,2248.2801,2636.0
2021-01-06 13:20:00,2278.41,2281.01,2278.1,2279.16,1613.0,2249.9787,2252.5462,2249.6725,2250.7193,1613.0
2021-01-06 13:25:00,2280.0,2283.99,2276.38,2279.98,3246.0,2251.5488,2255.489,2247.974,2251.5291,3246.0
2021-01-06 13:30:00,2282.08,2282.84,2278.8,2278.8,2052.0,2253.6029,2254.3534,2250.3638,2250.3638,2052.0
2021-01-06 13:35:00,2279.19,2280.51,2277.37,2278.44,1895.0,2250.7489,2252.0525,2248.9516,2250.0083,1895.0
2021-01-06 13:40:00,2282.03,2287.37,2280.7,2280.71,1200.0,2253.5535,2258.8269,2252.2401,2252.25,1200.0
2021-01-06 13:45:00,2282.1,2285.63,2279.37,2285.63,2438.0,2253.6226,2257.1086,2250.9267,2257.1086,2438.0
2021-01-06 13:50:00,2285.34,2285.47,2285.33,2285.47,200.0,2256.8222,2256.9506,2256.8123,2256.9506,200.0
2021-01-06 13:55:00,2285.66,2288.08,2278.6,2283.17,2305.0,2257.1382,2259.528,2250.1663,2254.6793,2305.0
2021-01-06 14:00:00,2284.03,2287.23,2281.13,2287.23,1852.0,2255.5285,2258.6886,2252.6647,2258.6886,1852.0
2021-01-06 14:05:00,2283.2,2285.73,2281.58,2283.65,1512.0,2254.7089,2257.2073,2253.1091,2255.1533,1512.0
2021-01-06 14:10:00,2284.66,2288.49,2284.65,2288.49,837.0,2256.1507,2259.9329,2256.1408,2259.9329,837.0
2021-01-06 14:15:00,2287.1,2287.36,2279.65,2281.0,1800.0,2258.5602,2258.817,2251.2032,2252.5363,1800.0
2021-01-06 14:20:00,2282.16,2283.36,2270.47,2277.51,1300.0,2253.6819,2254.8669,2242.1377,2249.0899,1300.0
2021-01-06 14:25:00,2276.3,2277.45,2259.0,2265.92,2259.0,2247.895,2249.0306,2230.8109,2237.6445,2259.0
2021-01-06 14:30:00,2269.96,2271.72,2263.4,2265.34,1400.0,2241.6341,2243.3721,2235.156,2237.0718,1400.0
2021-01-06 14:35:00,2265.0,2266.25,2258.91,2261.72,1100.0,2236.736,2237.9704,2230.722,2233.4969,1100.0
2021-01-06 14:40:00,2259.36,2272.87,2257.93,2272.87,4014.0,2231.1664,2244.5078,2229.7542,2244.5078,4014.0
2021-01-06 14:45:00,2269.58,2270.13,2253.04,2253.26,2028.0,2241.2588,2241.802,2224.9252,2225.1425,2028.0
2021-01-06 14:50:00,2250.51,2255.0,2241.25,2255.0,2315.0,2222.4268,2226.8608,2213.2824,2226.8608,2315.0
2021-01-06 14:55:00,2257.68,2263.96,2249.3,2262.68,3080.0,2229.5073,2235.709,2221.2319,2234.445,3080.0
2021-01-06 15:00:00,2268.1,2268.11,2259.65,2259.66,1240.0,2239.7973,2239.8072,2231.4528,2231.4626,1240.0
2021-01-06 15:05:00,2263.85,2263.85,2253.97,2260.13,2374.0,2235.6004,2235.6004,2225.8436,2231.9268,2374.0
2021-01-06 15:10:00,2259.66,2268.15,2259.66,2266.19,600.0,2231.4626,2239.8467,2231.4626,2237.9112,600.0
2021-01-06 15:15:00,2262.39,2265.46,2259.87,2265.09,1364.0,2234.1586,2237.1903,2231.67,2236.8249,1364.0
2021-01-06 15:20:00,2264.95,2268.1,2255.26,2255.26,3561.0,2236.6866,2239.7973,2227.1175,2227.1175,3561.0
2021-01-06 15:25:00,2252.8,2260.73,2249.62,2257.31,2115.0,2224.6882,2232.5193,2221.5479,2229.142,2115.0
2021-01-06 15:30:00,2251.23,2252.32,2249.16,2252.31,1200.0,2223.1378,2224.2142,2221.0937,2224.2044,1200.0
2021-01-06 15:35:00,2251.81,2255.78,2246.02,2250.18,2640.0,2223.7106,2227.6311,2217.9928,2222.1009,2640.0
2021-01-06 15:40:00,2252.34,2255.14,2252.34,2253.41,400.0,2224.234,2226.999,2224.234,2225.2906,400.0
2021-01-06 15:45:00,2254.31,2254.32,2246.81,2252.0,1906.0,2226.1794,2226.1893,2218.773,2223.8982,1906.0
2021-01-06 15:50:00,2251.91,2258.13,2248.66,2257.63,6220.0,2223.8093,2229.9517,2220.5999,2229.458,6220.0
2021-01-06 15:55:00,2253.57,2254.91,2247.97,2253.47,6635.0,2225.4486,2226.7719,2219.9185,2225.3499,6635.0
2021-01-07 09:30:00,2278.15,2288.0,2251.78,2288.0,8479.0,2249.7219,2259.449,2223.681,2259.449,8479.0
2021-01-07 09:35:00,2266.87,2287.0,2260.64,2266.87,1931.0,2238.5827,2258.4615,2232.4304,2238.5827,1931.0
2021-01-07 09:40:00,2266.58,2270.67,2260.0,2263.31,2425.0,2238.2963,2242.3352,2231.7984,2235.0671,2425.0
2021-01-07 09:45:00,2263.36,2263.37,2235.68,2237.24,4435.0,2235.1165,2235.1263,2207.7819,2209.3224,4435.0
2021-01-07 09:50:00,2244.25,2255.83,2228.77,2255.82,3307.0,2216.2449,2227.6804,2200.9581,2227.6706,3307.0
2021-01-07 09:55:00,2237.34,2262.26,2237.33,2251.02,2600.0,2209.4212,2234.0302,2209.4113,2222.9305,2600.0
2021-01-07 10:00:00,2250.15,2265.08,2250.14,2263.52,1710.0,2222.0713,2236.815,2222.0614,2235.2745,1710.0
2021-01-07 10:05:00,2260.6,2260.61,2239.78,2239.94,2700.0,2232.3909,2232.4008,2211.8307,2211.9887,2700.0
2021-01-07 10:10:00,2251.08,2251.08,2242.38,2242.38,600.0,2222.9897,2222.9897,2214.3983,2214.3983,600.0
2021-01-07 10:15:00,2246.44,2253.33,2244.09,2245.69,2000.0,2218.4076,2225.2116,2216.0869,2217.667,2000.0
2021-01-07 10:20:00,2248.96,2248.96,2248.96,2248.96,100.0,2220.8962,2220.8962,2220.8962,2220.8962,100.0
2021-01-07 10:25:00,2241.96,2249.23,2241.96,2248.51,744.0,2213.9835,2221.1628,2213.9835,2220.4518,744.0
2021-01-07 10:30:00,2238.23,2242.86,2238.23,2242.85,300.0,2210.3001,2214.8723,2210.3001,2214.8624,300.0
2021-01-07 10:35:00,2242.76,2245.0,2238.14,2238.14,1468.0,2214.7735,2216.9856,2210.2112,2210.2112,1468.0
2021-01-07 10:40:00,2238.01,2239.32,2235.0,2236.59,1305.0,2210.0828,2211.3765,2207.1104,2208.6805,1305.0
2021-01-07 10:45:00,2238.86,2238.87,2230.59,2232.31,3137.0,2210.9222,2210.9321,2202.7554,2204.4539,3137.0
2021-01-07 10:50:00,2233.47,2233.78,2228.16,2230.84,1131.0,2205.5995,2205.9056,2200.3557,2203.0023,1131.0
2021-01-07 10:55:00,2230.58,2232.14,2229.01,2229.01,1100.0,2202.7455,2204.286,2201.1951,2201.1951,1100.0
2021-01-07 11:00:00,2229.89,2229.97,2228.03,2229.97,800.0,2202.0641,2202.1431,2200.2273,2202.1431,800.0
2021-01-07 11:05:00,2228.37,2228.37,2222.78,2222.79,900.0,2200.5631,2200.5631,2195.0428,2195.0527,900.0
2021-01-07 11:10:00,2221.8,2221.8,2219.77,2219.77,787.0,2194.0751,2194.0751,2192.0704,2192.0704,787.0
2021-01-07 11:15:00,2221.32,2226.35,2221.06,2224.53,1559.0,2193.6011,2198.5683,2193.3443,2196.771,1559.0
2021-01-07 11:20:00,2223.48,2223.48,2223.48,2223.48,100.0,2195.7341,2195.7341,2195.7341,2195.7341,100.0
2021-01-07 11:25:00,2224.12,2224.13,2220.28,2220.28,500.0,2196.3661,2196.376,2192.574,2192.574,500.0
2021-01-07 11:30:00,2222.41,2230.12,2222.4,2230.12,900.0,2194.6775,2202.2913,2194.6676,2202.2913,900.0
2021-01-07 11:35:00,2230.0,2230.01,2230.0,2230.0,100.0,2202.1728,2202.1826,2202.1728,2202.1728,100.0
2021-01-07 11:40:00,2232.46,2232.46,2232.46,2232.46,100.0,2204.6021,2204.6021,2204.6021,2204.6021,100.0
2021-01-07 11:45:00,2232.46,2232.46,2232.46,2232.46,0.0,2204.6021,2204.6021,2204.6021,2204.6021,0.0
2021-01-07 11:50:00,2237.53,2238.75,2236.31,2238.75,900.0,2209.6088,2210.8136,2208.404,2210.8136,900.0
2021-01-07 11:55:00,2238.65,2242.13,2236.98,2238.57,552.0,2210.7148,2214.1514,2209.0657,2210.6358,552.0
2021-01-07 12:00:00,2237.27,2238.49,2235.15,2235.96,1300.0,2209.352,2210.5568,2207.2585,2208.0584,1300.0
2021-01-07 12:05:00,2238.49,2238.88,2238.49,2238.87,200.0,2210.5568,2210.9419,2210.5568,2210.9321,200.0
2021-01-07 12:10:00,2235.81,2239.96,2234.89,2235.75,923.0,2207.9103,2212.0085,2207.0017,2207.851,923.0
2021-01-07 12:15:00,2237.84,2237.84,2234.35,2234.35,800.0,2209.9149,2209.9149,2206.4685,2206.4685,800.0
2021-01-07 12:20:00,2234.4,2236.3,2234.39,2236.3,1000.0,2206.5178,2208.3941,2206.508,2208.3941,1000.0
2021-01-07 12:25:00,2233.04,2235.47,2230.0,2230.89,1229.0,2205.1748,2207.5745,2202.1728,2203.0516,1229.0
2021-01-07 12:30:00,2233.24,2233.24,2233.24,2233.24,100.0,2205.3723,2205.3723,2205.3723,2205.3723,100.0
2021-01-07 12:35:00,2234.29,2236.92,2233.4,2236.91,600.0,2206.4092,2209.0064,2205.5303,2208.9965,600.0
2021-01-07 12:40:00,2239.46,2239.47,2239.46,2239.46,100.0,2211.5147,2211.5246,2211.5147,2211.5147,100.0
2021-01-07 12:45:00,2238.09,2239.22,2238.09,2239.22,200.0,2210.1618,2211.2777,2210.1618,2211.2777,200.0
2021-01-07 12:50:00,2238.67,2243.0,2238.59,2243.0,700.0,2210.7346,2215.0105,2210.6556,2215.0105,700.0
2021-01-07 12:55:00,2245.02,2245.02,2245.01,2245.02,100.0,2217.0053,2217.0053,2216.9954,2217.0053,100.0
2021-01-07 13:00:00,2242.95,2243.85,2242.49,2242.49,700.0,2214.9612,2215.8499,2214.5069,2214.5069,700.0
2021-01-07 13:05:00,2241.44,2241.44,2240.71,2240.78,600.0,2213.47,2213.47,2212.7491,2212.8182,600.0
2021-01-07 13:10:00,2240.24,2240.24,2235.54,2235.54,364.0,2212.285,2212.285,2207.6436,2207.6436,364.0
2021-01-07 13:15:00,2238.0,2239.66,2237.49,2237.5,600.0,2210.0729,2211.7122,2209.5693,2209.5792,600.0
2021-01-07 13:20:00,2239.89,2239.89,2235.87,2236.95,900.0,2211.9393,2211.9393,2207.9695,2209.036,900.0
2021-01-07 13:25:00,2235.54,2235.54,2234.22,2235.54,300.0,2207.6436,2207.6436,2206.3401,2207.6436,300.0
2021-01-07 13:30:00,2234.0,2234.0,2233.99,2234.0,100.0,2206.1228,2206.1228,2206.113,2206.1228,100.0
2021-01-07 13:35:00,2234.55,2236.26,2233.2,2235.55,1608.0,2206.666,2208.3546,2205.3328,2207.6535,1608.0
2021-01-07 13:40:00,2235.85,2236.65,2235.54,2235.63,510.0,2207.9498,2208.7398,2207.6436,2207.7325,510.0
2021-01-07 13:45:00,2236.36,2238.8,2235.3,2235.67,2345.0,2208.4534,2210.8629,2207.4066,2207.772,2345.0
2021-01-07 13:50:00,2236.76,2236.76,2236.76,2236.76,100.0,2208.8484,2208.8484,2208.8484,2208.8484,100.0
2021-01-07 13:55:00,2236.72,2238.59,2236.71,2238.59,2100.0,2208.8089,2210.6556,2208.799,2210.6556,2100.0
2021-01-07 14:00:00,2238.91,2241.73,2238.91,2241.72,5200.0,2210.9716,2213.7564,2210.9716,2213.7465,5200.0
2021-01-07 14:05:00,2242.07,2242.08,2238.97,2240.05,2200.0,2214.0921,2214.102,2211.0308,2212.0973,2200.0
2021-01-07 14:10:00,2239.88,2239.88,2239.67,2239.68,300.0,2211.9295,2211.9295,2211.7221,2211.732,300.0
2021-01-07 14:15:00,2240.12,2242.08,2240.11,2240.7,1202.0,2212.1665,2214.102,2212.1566,2212.7392,1202.0
2021-01-07 14:20:00,2240.05,2242.72,2240.04,2242.68,1427.0,2212.0973,2214.734,2212.0875,2214.6945,1427.0
2021-01-07 14:25:00,2241.97,2241.97,2239.58,2240.3,1200.0,2213.9934,2213.9934,2211.6332,2212.3442,1200.0
2021-01-07 14:30:00,2240.35,2240.35,2240.34,2240.35,100.0,2212.3936,2212.3936,2212.3837,2212.3936,100.0
2021-01-07 14:35:00,2240.35,2240.35,2240.35,2240.35,0.0,2212.3936,2212.3936,2212.3936,2212.3936,0.0
2021-01-07 14:40:00,2240.55,2243.49,2239.79,2242.29,2300.0,2212.5911,2215.4944,2211.8406,2214.3094,2300.0
2021-01-07 14:45:00,2241.25,2243.22,2241.25,2242.33,800.0,2213.2824,2215.2278,2213.2824,2214.3489,800.0
2021-01-07 14:50:00,2240.8,2242.17,2240.39,2241.95,1600.0,2212.838,2214.1909,2212.4331,2213.9736,1600.0
2021-01-07 14:55:00,2242.45,2243.32,2242.45,2242.94,400.0,2214.4674,2215.3265,2214.4674,2214.9513,400.0
2021-01-07 15:00:00,2242.94,2242.94,2242.94,2242.94,0.0,2214.9513,2214.9513,2214.9513,2214.9513,0.0
2021-01-07 15:05:00,2245.25,2247.66,2245.25,2246.58,700.0,2217.2325,2219.6124,2217.2325,2218.5459,700.0
2021-01-07 15:10:00,2246.5,2249.99,2242.9,2244.37,4132.0,2218.4669,2221.9133,2214.9118,2216.3634,4132.0
2021-01-07 15:15:00,2246.98,2247.83,2246.97,2247.82,300.0,2218.9409,2219.7803,2218.931,2219.7704,300.0
2021-01-07 15:20:00,2248.54,2248.72,2247.8,2248.24,600.0,2220.4814,2220.6592,2219.7506,2220.1851,600.0
2021-01-07 15:25:00,2246.89,2249.38,2243.63,2243.63,800.0,2218.852,2221.3109,2215.6327,2215.6327,800.0
2021-01-07 15:30:00,2245.62,2246.95,2245.49,2245.49,600.0,2217.5978,2218.9112,2217.4695,2217.4695,600.0
2021-01-07 15:35:00,2243.41,2243.42,2243.41,2243.41,100.0,2215.4154,2215.4253,2215.4154,2215.4154,100.0
2021-01-07 15:40:00,2244.34,2244.35,2243.38,2244.11,400.0,2216.3338,2216.3437,2215.3858,2216.1067,400.0
2021-01-07 15:45:00,2245.4,2245.41,2244.52,2245.2,500.0,2217.3806,2217.3905,2216.5116,2217.1831,500.0
2021-01-07 15:50:00,2246.89,2247.8,2241.0,2241.45,3576.0,2218.852,2219.7506,2213.0355,2213.4799,3576.0
2021-01-07 15:55:00,2241.14,2244.65,2239.1,2239.11,9121.0,2213.1737,2216.6399,2211.1592,2211.1691,9121.0
2021-01-08 09:30:00,2256.34,2257.1,2249.99,2250.0,4313.0,2228.1841,2228.9346,2221.9133,2221.9232,4313.0
2021-01-08 09:35:00,2250.28,2265.36,2250.26,2262.43,3943.0,2222.1997,2237.0915,2222.1799,2234.1981,3943.0
2021-01-08 09:40:00,2264.24,2264.86,2259.4,2259.41,500.0,2235.9855,2236.5977,2231.2059,2231.2158,500.0
2021-01-08 09:45:00,2259.63,2266.05,2254.9,2258.0,4740.0,2231.433,2237.7729,2226.762,2229.8234,4740.0
2021-01-08 09:50:00,2256.98,2266.59,2256.98,2258.88,1600.0,2228.8161,2238.3062,2228.8161,2230.6924,1600.0
2021-01-08 09:55:00,2259.0,2259.0,2252.67,2252.68,700.0,2230.8109,2230.8109,2224.5599,2224.5697,700.0
2021-01-08 10:00:00,2259.0,2259.0,2256.05,2256.06,200.0,2230.8109,2230.8109,2227.8977,2227.9076,200.0
2021-01-08 10:05:00,2257.43,2257.43,2257.42,2257.43,100.0,2229.2605,2229.2605,2229.2506,2229.2605,100.0
2021-01-08 10:10:00,2258.46,2262.33,2257.51,2262.33,1788.0,2230.2776,2234.0993,2229.3395,2234.0993,1788.0
2021-01-08 10:15:00,2258.68,2258.69,2258.68,2258.68,200.0,2230.4949,2230.5047,2230.4949,2230.4949,200.0
2021-01-08 10:20:00,2258.72,2258.75,2255.37,2258.75,2450.0,2230.5344,2230.564,2227.2262,2230.564,2450.0
2021-01-08 10:25:00,2257.8,2258.84,2248.47,2248.47,1202.0,2229.6258,2230.6529,2220.4123,2220.4123,1202.0
2021-01-08 10:30:00,2252.0,2252.0,2250.72,2250.72,472.0,2223.8982,2223.8982,2222.6342,2222.6342,472.0
2021-01-08 10:35:00,2253.47,2261.44,2252.34,2258.77,1200.0,2225.3499,2233.2204,2224.234,2230.5837,1200.0
2021-01-08 10:40:00,2259.52,2260.46,2258.42,2260.46,600.0,2231.3244,2232.2527,2230.2381,2232.2527,600.0
2021-01-08 10:45:00,2259.86,2261.66,2259.85,2261.66,400.0,2231.6601,2233.4377,2231.6503,2233.4377,400.0
2021-01-08 10:50:00,2261.08,2265.77,2261.07,2263.43,1077.0,2232.8649,2237.4964,2232.855,2235.1856,1077.0
2021-01-08 10:55:00,2264.8,2267.55,2263.69,2266.75,3580.0,2236.5385,2239.2542,2235.4423,2238.4642,3580.0
2021-01-08 11:00:00,2265.7,2266.35,2265.7,2266.16,771.0,2237.4273,2238.0692,2237.4273,2237.8815,771.0
2021-01-08 11:05:00,2268.22,2268.22,2266.57,2266.79,498.0,2239.9158,2239.9158,2238.2864,2238.5037,498.0
2021-01-08 11:10:00,2266.57,2269.65,2265.38,2269.65,800.0,2238.2864,2241.328,2237.1113,2241.328,800.0
2021-01-08 11:15:00,2268.13,2268.14,2267.73,2267.73,200.0,2239.8269,2239.8368,2239.4319,2239.4319,200.0
2021-01-08 11:20:00,2269.53,2270.53,2268.92,2269.74,803.0,2241.2095,2242.197,2240.6071,2241.4169,803.0
2021-01-08 11:25:00,2267.67,2270.48,2267.66,2270.48,400.0,2239.3727,2242.1476,2239.3628,2242.1476,400.0
2021-01-08 11:30:00,2269.24,2269.24,2267.87,2267.88,350.0,2240.9231,2240.9231,2239.5702,2239.5801,350.0
2021-01-08 11:35:00,2267.46,2271.84,2267.46,2271.77,600.0,2239.1653,2243.4906,2239.1653,2243.4215,600.0
2021-01-08 11:40:00,2271.0,2271.0,2271.0,2271.0,100.0,2242.6611,2242.6611,2242.6611,2242.6611,100.0
2021-01-08 11:45:00,2272.62,2274.89,2269.72,2269.72,2100.0,2244.2609,2246.5026,2241.3971,2241.3971,2100.0
2021-01-08 11:50:00,2270.51,2271.81,2270.09,2270.09,1220.0,2242.1772,2243.461,2241.7625,2241.7625,1220.0
2021-01-08 11:55:00,2268.51,2270.38,2268.05,2270.37,630.0,2240.2022,2242.0489,2239.7479,2242.039,630.0
2021-01-08 12:00:00,2270.38,2271.38,2268.27,2268.27,1193.0,2242.0489,2243.0364,2239.9652,2239.9652,1193.0
2021-01-08 12:05:00,2268.25,2268.25,2268.25,2268.25,100.0,2239.9454,2239.9454,2239.9454,2239.9454,100.0
2021-01-08 12:10:00,2267.85,2268.9,2267.84,2268.89,200.0,2239.5504,2240.5873,2239.5406,2240.5775,200.0
2021-01-08 12:15:00,2269.21,2269.22,2269.21,2269.21,100.0,2240.8935,2240.9033,2240.8935,2240.8935,100.0
2021-01-08 12:20:00,2272.26,2272.27,2271.48,2271.48,300.0,2243.9054,2243.9153,2243.1351,2243.1351,300.0
2021-01-08 12:25:00,2270.98,2270.98,2268.21,2268.22,915.0,2242.6414,2242.6414,2239.9059,2239.9158,915.0
2021-01-08 12:30:00,2270.3,2270.31,2269.9,2269.9,700.0,2241.9699,2241.9797,2241.5749,2241.5749,700.0
2021-01-08 12:35:00,2270.9,2271.02,2270.03,2270.99,592.0,2242.5624,2242.6809,2241.7032,2242.6513,592.0
2021-01-08 12:40:00,2271.45,2277.52,2271.44,2275.16,2084.0,2243.1055,2249.0998,2243.0956,2246.7692,2084.0
2021-01-08 12:45:00,2272.64,2275.11,2270.26,2270.77,2185.0,2244.2807,2246.7198,2241.9304,2242.434,2185.0
2021-01-08 12:50:00,2273.38,2274.35,2273.3,2273.3,500.0,2245.0114,2245.9693,2244.9324,2244.9324,500.0
2021-01-08 12:55:00,2274.0,2275.92,2273.9,2275.92,12822.0,2245.6237,2247.5197,2245.5249,2247.5197,12822.0
2021-01-08 13:00:00,2277.29,2277.29,2273.33,2273.34,721.0,2248.8726,2248.8726,2244.9621,2244.9719,721.0
2021-01-08 13:05:00,2273.53,2273.54,2271.07,2272.47,600.0,2245.1596,2245.1694,2242.7303,2244.1128,600.0
2021-01-08 13:10:00,2272.93,2273.0,2269.51,2269.52,2100.0,2244.567,2244.6362,2241.1897,2241.1996,2100.0
2021-01-08 13:15:00,2269.5,2270.35,2266.77,2267.25,2465.0,2241.1798,2242.0192,2238.4839,2238.9579,2465.0
2021-01-08 13:20:00,2265.0,2265.0,2260.41,2260.41,600.0,2236.736,2236.736,2232.2033,2232.2033,600.0
2021-01-08 13:25:00,2262.0,2264.79,2260.46,2262.64,650.0,2233.7734,2236.5286,2232.2527,2234.4055,650.0
2021-01-08 13:30:00,2264.34,2266.38,2260.0,2263.09,3743.0,2236.0842,2238.0988,2231.7984,2234.8498,3743.0
2021-01-08 13:35:00,2263.09,2263.09,2259.04,2262.1,1132.0,2234.8498,2234.8498,2230.8504,2233.8722,1132.0
2021-01-08 13:40:00,2263.85,2263.86,2259.22,2261.05,1504.0,2235.6004,2235.6102,2231.0281,2232.8353,1504.0
2021-01-08 13:45:00,2266.33,2266.83,2264.98,2266.36,2053.0,2238.0494,2238.5432,2236.7163,2238.079,2053.0
2021-01-08 13:50:00,2266.09,2267.84,2266.08,2266.18,1000.0,2237.8124,2239.5406,2237.8025,2237.9013,1000.0
2021-01-08 13:55:00,2268.0,2270.06,2268.0,2269.84,637.0,2239.6986,2241.7329,2239.6986,2241.5156,637.0
2021-01-08 14:00:00,2271.47,2275.66,2271.47,2275.66,500.0,2243.1253,2247.263,2243.1253,2247.263,500.0
2021-01-08 14:05:00,2276.17,2278.57,2274.87,2275.15,800.0,2247.7666,2250.1367,2246.4828,2246.7593,800.0
2021-01-08 14:10:00,2275.1,2277.99,2272.83,2272.84,600.0,2246.71,2249.5639,2244.4683,2244.4782,600.0
2021-01-08 14:15:00,2272.42,2272.74,2269.57,2272.74,500.0,2244.0634,2244.3794,2241.249,2244.3794,500.0
2021-01-08 14:20:00,2269.05,2269.63,2264.82,2268.61,800.0,2240.7355,2241.3082,2236.5582,2240.301,800.0
2021-01-08 14:25:00,2266.45,2273.8,2266.45,2270.68,613.0,2238.1679,2245.4262,2238.1679,2242.3451,613.0
2021-01-08 14:30:00,2269.78,2275.14,2269.42,2274.67,963.0,2241.4564,2246.7495,2241.1008,2246.2853,963.0
2021-01-08 14:35:00,2272.47,2276.98,2272.47,2276.98,447.0,2244.1128,2248.5665,2244.1128,2248.5665,447.0
2021-01-08 14:40:00,2276.29,2276.29,2276.28,2276.29,451.0,2247.8851,2247.8851,2247.8752,2247.8851,451.0
2021-01-08 14:45:00,2269.78,2273.47,2269.78,2273.03,400.0,2241.4564,2245.1003,2241.4564,2244.6658,400.0
2021-01-08 14:50:00,2275.46,2278.5,2275.46,2278.5,200.0,2247.0655,2250.0675,2247.0655,2250.0675,200.0
2021-01-08 14:55:00,2274.14,2274.14,2274.13,2274.14,100.0,2245.7619,2245.7619,2245.7521,2245.7619,100.0
2021-01-08 15:00:00,2276.25,2285.0,2275.29,2285.0,3118.0,2247.8456,2256.4864,2246.8976,2256.4864,3118.0
2021-01-08 15:05:00,2284.11,2289.98,2284.11,2289.88,1300.0,2255.6075,2261.4043,2255.6075,2261.3055,1300.0
2021-01-08 15:10:00,2287.87,2287.87,2280.63,2280.63,719.0,2259.3206,2259.3206,2252.171,2252.171,719.0
2021-01-08 15:15:00,2276.43,2276.7,2274.59,2275.35,1056.0,2248.0234,2248.29,2246.2063,2246.9568,1056.0
2021-01-08 15:20:00,2277.39,2277.4,2275.93,2277.0,500.0,2248.9714,2248.9813,2247.5296,2248.5863,500.0
2021-01-08 15:25:00,2276.44,2279.14,2276.44,2278.32,1300.0,2248.0332,2250.6996,2248.0332,2249.8898,1300.0
2021-01-08 15:30:00,2279.03,2279.43,2278.06,2278.23,500.0,2250.5909,2250.9859,2249.633,2249.8009,500.0
2021-01-08 15:35:00,2279.88,2279.88,2275.65,2277.87,1400.0,2251.4303,2251.4303,2247.2531,2249.4454,1400.0
2021-01-08 15:40:00,2277.43,2277.43,2274.63,2274.64,400.0,2249.0109,2249.0109,2246.2458,2246.2557,400.0
2021-01-08 15:45:00,2273.02,2279.71,2273.01,2278.46,3400.0,2244.6559,2251.2624,2244.646,2250.028,3400.0
2021-01-08 15:50:00,2280.78,2285.53,2279.14,2283.95,3300.0,2252.3191,2257.0098,2250.6996,2255.4495,3300.0
2021-01-08 15:55:00,2283.0,2285.75,2277.82,2278.29,6940.0,2254.5114,2257.2271,2249.396,2249.8602,6940.0
2021-01-11 09:30:00,2252.43,2290.04,2252.43,2262.65,5600.0,2224.3229,2261.4635,2224.3229,2234.4153,5600.0
2021-01-11 09:35:00,2262.55,2262.55,2238.26,2254.75,6011.0,2234.3166,2234.3166,2210.3297,2226.6139,6011.0
2021-01-11 09:40:00,2255.13,2255.13,2228.36,2233.51,4508.0,2226.9892,2226.9892,2200.5532,2205.639,4508.0
2021-01-11 09:45:00,2235.76,2235.76,2226.66,2231.72,2801.0,2207.8609,2207.8609,2198.8744,2203.8713,2801.0
2021-01-11 09:50:00,2227.29,2238.01,2225.39,2235.58,2300.0,2199.4966,2210.0828,2197.6203,2207.6831,2300.0
2021-01-11 09:55:00,2232.8,2240.0,2226.6,2238.21,2800.0,2204.9378,2212.048,2198.8152,2210.2803,2800.0
2021-01-11 10:00:00,2238.23,2245.67,2232.29,2236.41,3400.0,2210.3001,2217.6472,2204.4342,2208.5028,3400.0
2021-01-11 10:05:00,2238.67,2246.61,2238.67,2243.75,2000.0,2210.7346,2218.5755,2210.7346,2215.7512,2000.0
2021-01-11 10:10:00,2244.97,2251.57,2241.67,2248.09,2300.0,2216.9559,2223.4736,2213.6971,2220.037,2300.0
2021-01-11 10:15:00,2245.45,2259.36,2242.39,2259.35,2800.0,2217.43,2231.1664,2214.4081,2231.1565,2800.0
2021-01-11 10:20:00,2255.01,2258.37,2249.9,2252.69,2400.0,2226.8707,2230.1887,2221.8244,2224.5796,2400.0
2021-01-11 10:25:00,2251.39,2260.03,2251.38,2260.03,1020.0,2223.2958,2231.828,2223.286,2231.828,1020.0
2021-01-11 10:30:00,2259.06,2259.07,2247.73,2250.41,1200.0,2230.8701,2230.88,2219.6815,2222.3281,1200.0
2021-01-11 10:35:00,2251.75,2254.07,2251.12,2251.71,620.0,2223.6513,2225.9424,2223.0292,2223.6118,620.0
2021-01-11 10:40:00,2252.66,2252.66,2247.0,2247.81,2000.0,2224.55,2224.55,2218.9606,2219.7605,2000.0
2021-01-11 10:45:00,2249.23,2249.63,2244.15,2244.42,2100.0,2221.1628,2221.5578,2216.1462,2216.4128,2100.0
2021-01-11 10:50:00,2244.56,2245.46,2241.75,2243.61,600.0,2216.5511,2217.4398,2213.7761,2215.6129,600.0
2021-01-11 10:55:00,2246.46,2248.61,2246.46,2247.66,400.0,2218.4274,2220.5505,2218.4274,2219.6124,400.0
2021-01-11 11:00:00,2247.76,2247.77,2247.76,2247.76,100.0,2219.7111,2219.721,2219.7111,2219.7111,100.0
2021-01-11 11:05:00,2249.75,2250.56,2249.75,2250.55,248.0,2221.6763,2222.4762,2221.6763,2222.4663,248.0
2021-01-11 11:10:00,2250.79,2250.82,2244.86,2248.22,1300.0,2222.7033,2222.7329,2216.8473,2220.1654,1300.0
2021-01-11 11:15:00,2245.55,2247.3,2243.35,2245.45,1700.0,2217.5287,2219.2569,2215.3562,2217.43,1700.0
2021-01-11 11:20:00,2246.43,2247.32,2232.47,2241.84,2938.0,2218.3977,2219.2766,2204.6119,2213.865,2938.0
2021-01-11 11:25:00,2238.07,2238.72,2235.95,2235.95,400.0,2210.142,2210.7839,2208.0485,2208.0485,400.0
2021-01-11 11:30:00,2239.41,2239.41,2232.62,2237.02,550.0,2211.4653,2211.4653,2204.7601,2209.1052,550.0
2021-01-11 11:35:00,2237.51,2242.69,2234.92,2242.61,1132.0,2209.589,2214.7044,2207.0314,2214.6254,1132.0
2021-01-11 11:40:00,2246.19,2246.2,2243.77,2245.02,300.0,2218.1607,2218.1706,2215.7709,2217.0053,300.0
2021-01-11 11:45:00,2244.48,2244.68,2243.68,2243.81,548.0,2216.4721,2216.6696,2215.682,2215.8104,548.0
2021-01-11 11:50:00,2244.53,2247.55,2244.53,2247.55,466.0,2216.5214,2219.5038,2216.5214,2219.5038,466.0
2021-01-11 11:55:00,2247.21,2247.92,2246.99,2247.91,500.0,2219.168,2219.8691,2218.9507,2219.8593,500.0
2021-01-11 12:00:00,2248.01,2248.69,2248.01,2248.69,400.0,2219.958,2220.6295,2219.958,2220.6295,400.0
2021-01-11 12:05:00,2247.45,2248.08,2247.45,2247.5,300.0,2219.405,2220.0271,2219.405,2219.4544,300.0
2021-01-11 12:10:00,2248.97,2250.46,2245.2,2245.21,11138.0,2220.906,2222.3774,2217.1831,2217.193,11138.0
2021-01-11 12:15:00,2247.2,2247.2,2242.72,2242.72,900.0,2219.1581,2219.1581,2214.734,2214.734,900.0
2021-01-11 12:20:00,2242.16,2242.17,2242.16,2242.16,100.0,2214.181,2214.1909,2214.181,2214.181,100.0
2021-01-11 12:25:00,2242.07,2242.1,2241.05,2242.09,300.0,2214.0921,2214.1218,2213.0849,2214.1119,300.0
2021-01-11 12:30:00,2240.08,2242.85,2240.0,2242.85,1214.0,2212.127,2214.8624,2212.048,2214.8624,1214.0
2021-01-11 12:35:00,2240.47,2240.48,2240.47,2240.47,100.0,2212.5121,2212.522,2212.5121,2212.5121,100.0
2021-01-11 12:40:00,2241.53,2241.53,2241.53,2241.53,100.0,2213.5589,2213.5589,2213.5589,2213.5589,100.0
2021-01-11 12:45:00,2241.98,2242.61,2240.58,2240.58,700.0,2214.0033,2214.6254,2212.6207,2212.6207,700.0
2021-01-11 12:50:00,2243.37,2243.37,2240.12,2240.27,800.0,2215.3759,2215.3759,2212.1665,2212.3146,800.0
2021-01-11 12:55:00,2241.89,2241.9,2241.89,2241.89,200.0,2213.9144,2213.9243,2213.9144,2213.9144,200.0
2021-01-11 13:00:00,2239.03,2239.03,2237.95,2239.02,450.0,2211.0901,2211.0901,2210.0235,2211.0802,450.0
2021-01-11 13:05:00,2239.45,2239.46,2239.45,2239.45,100.0,2211.5048,2211.5147,2211.5048,2211.5048,100.0
2021-01-11 13:10:00,2240.23,2242.59,2240.23,2242.59,706.0,2212.2751,2214.6056,2212.2751,2214.6056,706.0
2021-01-11 13:15:00,2242.98,2242.98,2237.38,2237.38,900.0,2214.9908,2214.9908,2209.4607,2209.4607,900.0
2021-01-11 13:20:00,2235.0,2235.0,2235.0,2235.0,100.0,2207.1104,2207.1104,2207.1104,2207.1104,100.0
2021-01-11 13:25:00,2232.32,2232.33,2232.32,2232.32,100.0,2204.4638,2204.4737,2204.4638,2204.4638,100.0
2021-01-11 13:30:00,2232.86,2237.03,2231.0,2231.0,700.0,2204.9971,2209.115,2203.1603,2203.1603,700.0
2021-01-11 13:35:00,2233.11,2234.38,2231.94,2231.96,700.0,2205.2439,2206.4981,2204.0885,2204.1083,700.0
2021-01-11 13:40:00,2232.06,2232.06,2230.0,2230.0,400.0,2204.207,2204.207,2202.1728,2202.1728,400.0
2021-01-11 13:45:00,2230.0,2230.0,2230.0,2230.0,0.0,2202.1728,2202.1728,2202.1728,2202.1728,0.0
2021-01-11 13:50:00,2232.2,2232.2,2222.48,2222.48,900.0,2204.3453,2204.3453,2194.7466,2194.7466,900.0
2021-01-11 13:55:00,2227.55,2227.55,2225.0,2226.93,700.0,2199.7533,2199.7533,2197.2351,2199.1411,700.0
2021-01-11 14:00:00,2222.78,2226.62,2222.77,2226.62,900.0,2195.0428,2198.8349,2195.033,2198.8349,900.0
2021-01-11 14:05:00,2225.25,2226.1,2224.04,2225.67,900.0,2197.482,2198.3214,2196.2871,2197.8968,900.0
2021-01-11 14:10:00,2225.3,2225.3,2225.3,2225.3,100.0,2197.5314,2197.5314,2197.5314,2197.5314,100.0
2021-01-11 14:15:00,2226.77,2228.69,2224.6,2224.6,1208.0,2198.9831,2200.8791,2196.8401,2196.8401,1208.0
2021-01-11 14:20:00,2222.22,2225.71,2222.22,2225.7,300.0,2194.4898,2197.9363,2194.4898,2197.9264,300.0
2021-01-11 14:25:00,2223.91,2223.92,2221.86,2221.87,500.0,2196.1587,2196.1686,2194.1343,2194.1442,500.0
2021-01-11 14:30:00,2222.5,2223.0,2221.77,2223.0,600.0,2194.7663,2195.2601,2194.0455,2195.2601,600.0
2021-01-11 14:35:00,2224.47,2224.47,2221.58,2221.59,1100.0,2196.7118,2196.7118,2193.8578,2193.8677,1100.0
2021-01-11 14:40:00,2223.59,2225.51,2223.45,2225.51,1700.0,2195.8427,2197.7388,2195.7045,2197.7388,1700.0
2021-01-11 14:45:00,2225.75,2226.45,2225.0,2226.01,900.0,2197.9758,2198.6671,2197.2351,2198.2325,900.0
2021-01-11 14:50:00,2225.0,2225.57,2223.5,2225.56,1389.0,2197.2351,2197.798,2195.7539,2197.7882,1389.0
2021-01-11 14:55:00,2226.32,2226.62,2226.03,2226.62,400.0,2198.5387,2198.8349,2198.2523,2198.8349,400.0
2021-01-11 15:00:00,2227.98,2227.98,2223.8,2224.05,1000.0,2200.178,2200.178,2196.0501,2196.297,1000.0
2021-01-11 15:05:00,2228.0,2228.0,2224.66,2225.0,700.0,2200.1977,2200.1977,2196.8994,2197.2351,700.0
2021-01-11 15:10:00,2224.77,2224.78,2222.26,2222.26,993.0,2197.008,2197.0179,2194.5293,2194.5293,993.0
2021-01-11 15:15:00,2223.62,2225.0,2223.0,2223.8,1463.0,2195.8724,2197.2351,2195.2601,2196.0501,1463.0
2021-01-11 15:20:00,2223.62,2225.0,2222.24,2223.0,800.0,2195.8724,2197.2351,2194.5096,2195.2601,800.0
2021-01-11 15:25:00,2222.44,2223.06,2219.5,2220.0,3238.0,2194.7071,2195.3194,2191.8038,2192.2975,3238.0
2021-01-11 15:30:00,2219.62,2219.63,2214.35,2216.86,3809.0,2191.9223,2191.9322,2186.718,2189.1967,3809.0
2021-01-11 15:35:00,2215.12,2219.94,2215.06,2215.07,1800.0,2187.4784,2192.2383,2187.4192,2187.4291,1800.0
2021-01-11 15:40:00,2214.03,2218.92,2214.03,2218.54,1715.0,2186.402,2191.231,2186.402,2190.8558,1715.0
2021-01-11 15:45:00,2218.49,2220.13,2218.25,2219.73,3003.0,2190.8064,2192.4259,2190.5694,2192.0309,3003.0
2021-01-11 15:50:00,2218.91,2223.93,2217.99,2218.0,4200.0,2191.2211,2196.1785,2190.3126,2190.3225,4200.0
2021-01-11 15:55:00,2219.19,2226.07,2219.18,2222.57,5891.0,2191.4976,2198.2918,2191.4878,2194.8355,5891.0
2021-01-12 09:30:00,2237.36,2243.64,2223.57,2225.63,6711.0,2209.4409,2215.6425,2195.823,2197.8573,6711.0
2021-01-12 09:35:00,2223.85,2227.02,2216.41,2217.36,3780.0,2196.0995,2199.2299,2188.7523,2189.6905,3780.0
2021-01-12 09:40:00,2212.03,2215.78,2206.95,2210.33,1700.0,2184.427,2188.1302,2179.4104,2182.7482,1700.0
2021-01-12 09:45:00,2215.27,2215.27,2205.5,2205.5,3955.0,2187.6266,2187.6266,2177.9785,2177.9785,3955.0
2021-01-12 09:50:00,2205.5,2206.62,2193.15,2200.07,3740.0,2177.9785,2179.0845,2165.7826,2172.6162,3740.0
2021-01-12 09:55:00,2203.16,2203.27,2195.01,2197.4,1883.0,2175.6677,2175.7763,2167.6194,2169.9796,1883.0
2021-01-12 10:00:00,2200.3,2210.45,2200.3,2204.98,2100.0,2172.8434,2182.8667,2172.8434,2177.465,2100.0
2021-01-12 10:05:00,2203.51,2204.97,2201.27,2204.97,600.0,2176.0133,2177.4551,2173.8013,2177.4551,600.0
2021-01-12 10:10:00,2208.35,2215.0,2208.34,2212.25,1500.0,2180.7929,2187.3599,2180.783,2184.6442,1500.0
2021-01-12 10:15:00,2209.56,2226.12,2208.16,2226.12,2610.0,2181.9878,2198.3412,2180.6053,2198.3412,2610.0
2021-01-12 10:20:00,2217.5,2221.35,2215.16,2215.16,1000.0,2189.8287,2193.6307,2187.5179,2187.5179,1000.0
2021-01-12 10:25:00,2211.04,2215.38,2211.04,2211.45,700.0,2183.4493,2187.7352,2183.4493,2183.8542,700.0
2021-01-12 10:30:00,2219.74,2219.74,2215.49,2217.64,2900.0,2192.0408,2192.0408,2187.8438,2189.967,2900.0
2021-01-12 10:35:00,2216.24,2218.63,2214.89,2218.27,1200.0,2188.5845,2190.9446,2187.2513,2190.5891,1200.0
2021-01-12 10:40:00,2218.72,2220.99,2215.98,2220.0,1000.0,2191.0335,2193.2752,2188.3277,2192.2975,1000.0
2021-01-12 10:45:00,2214.97,2214.98,2208.43,2212.47,2134.0,2187.3303,2187.3402,2180.8719,2184.8615,2134.0
2021-01-12 10:50:00,2213.86,2214.5,2211.72,2214.08,400.0,2186.2342,2186.8662,2184.1209,2186.4514,400.0
2021-01-12 10:55:00,2214.35,2214.36,2211.95,2211.95,200.0,2186.718,2186.7279,2184.348,2184.348,200.0
2021-01-12 11:00:00,2211.95,2211.96,2204.9,2206.09,1830.0,2184.348,2184.3579,2177.386,2178.5611,1830.0
2021-01-12 11:05:00,2206.09,2207.4,2203.42,2203.43,1844.0,2178.5611,2179.8548,2175.9244,2175.9343,1844.0
2021-01-12 11:10:00,2205.47,2205.96,2200.56,2200.56,600.0,2177.9489,2178.4327,2173.1001,2173.1001,600.0
2021-01-12 11:15:00,2205.53,2206.46,2204.5,2205.99,700.0,2178.0081,2178.9265,2176.991,2178.4624,700.0
2021-01-12 11:20:00,2205.23,2205.24,2205.23,2205.23,200.0,2177.7118,2177.7217,2177.7118,2177.7118,200.0
2021-01-12 11:25:00,2203.85,2203.86,2202.43,2202.44,500.0,2176.3491,2176.3589,2174.9468,2174.9567,500.0
2021-01-12 11:30:00,2205.0,2205.0,2201.71,2201.71,400.0,2177.4847,2177.4847,2174.2358,2174.2358,400.0
2021-01-12 11:35:00,2200.78,2203.53,2200.33,2203.53,400.0,2173.3174,2176.0331,2172.873,2176.0331,400.0
2021-01-12 11:40:00,2204.88,2204.88,2201.74,2203.0,500.0,2177.3662,2177.3662,2174.2654,2175.5097,500.0
2021-01-12 11:45:00,2201.2,2201.21,2200.14,2200.15,260.0,2173.7321,2173.742,2172.6854,2172.6952,260.0
2021-01-12 11:50:00,2200.0,2200.05,2197.23,2197.23,400.0,2172.5471,2172.5965,2169.8117,2169.8117,400.0
2021-01-12 11:55:00,2201.58,2203.98,2201.57,2203.98,400.0,2174.1074,2176.4774,2174.0975,2176.4774,400.0
2021-01-12 12:00:00,2208.07,2208.49,2207.34,2207.34,500.0,2180.5164,2180.9312,2179.7955,2179.7955,500.0
2021-01-12 12:05:00,2201.04,2201.05,2198.06,2199.32,800.0,2173.5741,2173.584,2170.6313,2171.8756,800.0
2021-01-12 12:10:00,2197.96,2197.96,2193.89,2193.89,800.0,2170.5326,2170.5326,2166.5134,2166.5134,800.0
2021-01-12 12:15:00,2197.59,2200.96,2197.47,2200.96,700.0,2170.1672,2173.4951,2170.0487,2173.4951,700.0
2021-01-12 12:20:00,2202.26,2202.26,2196.86,2197.37,2606.0,2174.7789,2174.7789,2169.4463,2169.9499,2606.0
2021-01-12 12:25:00,2201.37,2202.78,2201.37,2202.78,400.0,2173.9,2175.2924,2173.9,2175.2924,400.0
2021-01-12 12:30:00,2203.0,2203.63,2202.19,2203.62,600.0,2175.5097,2176.1318,2174.7098,2176.1219,600.0
2021-01-12 12:35:00,2201.29,2201.29,2200.84,2200.85,200.0,2173.821,2173.821,2173.3766,2173.3865,200.0
2021-01-12 12:40:00,2201.34,2207.66,2201.0,2207.65,900.0,2173.8704,2180.1115,2173.5346,2180.1016,900.0
2021-01-12 12:45:00,2207.76,2208.19,2206.87,2207.27,866.0,2180.2103,2180.6349,2179.3314,2179.7264,866.0
2021-01-12 12:50:00,2207.8,2207.8,2207.8,2207.8,100.0,2180.2498,2180.2498,2180.2498,2180.2498,100.0
2021-01-12 12:55:00,2208.04,2208.04,2208.04,2208.04,100.0,2180.4868,2180.4868,2180.4868,2180.4868,100.0
2021-01-12 13:00:00,2207.91,2207.91,2202.87,2203.99,764.0,2180.3584,2180.3584,2175.3813,2176.4873,764.0
2021-01-12 13:05:00,2204.12,2205.66,2203.0,2205.66,800.0,2176.6157,2178.1365,2175.5097,2178.1365,800.0
2021-01-12 13:10:00,2204.51,2204.61,2204.22,2204.22,300.0,2177.0008,2177.0996,2176.7144,2176.7144,300.0
2021-01-12 13:15:00,2204.73,2204.77,2204.73,2204.77,200.0,2177.2181,2177.2576,2177.2181,2177.2576,200.0
2021-01-12 13:20:00,2201.37,2201.38,2200.82,2200.82,300.0,2173.9,2173.9099,2173.3569,2173.3569,300.0
2021-01-12 13:25:00,2200.82,2200.82,2200.82,2200.82,0.0,2173.3569,2173.3569,2173.3569,2173.3569,0.0
2021-01-12 13:30:00,2206.89,2213.38,2206.88,2213.37,700.0,2179.3511,2185.7601,2179.3413,2185.7503,700.0
2021-01-12 13:35:00,2211.7,2211.92,2211.7,2211.92,212.0,2184.1011,2184.3184,2184.1011,2184.3184,212.0
2021-01-12 13:40:00,2211.82,2211.83,2210.3,2210.31,875.0,2184.2196,2184.2295,2182.7186,2182.7285,875.0
2021-01-12 13:45:00,2210.09,2210.1,2210.09,2210.09,100.0,2182.5112,2182.5211,2182.5112,2182.5112,100.0
2021-01-12 13:50:00,2209.54,2209.54,2208.63,2208.63,300.0,2181.9681,2181.9681,2181.0694,2181.0694,300.0
2021-01-12 13:55:00,2210.0,2210.96,2209.99,2210.18,300.0,2182.4223,2183.3703,2182.4124,2182.6001,300.0
2021-01-12 14:00:00,2212.75,2215.7,2211.2,2215.7,700.0,2185.138,2188.0512,2183.6073,2188.0512,700.0
2021-01-12 14:05:00,2213.05,2213.05,2210.74,2211.09,500.0,2185.4343,2185.4343,2183.1531,2183.4987,500.0
2021-01-12 14:10:00,2212.02,2213.0,2212.02,2213.0,200.0,2184.4171,2185.3849,2184.4171,2185.3849,200.0
2021-01-12 14:15:00,2208.95,2208.95,2207.88,2208.19,445.0,2181.3854,2181.3854,2180.3288,2180.6349,445.0
2021-01-12 14:20:00,2206.6,2208.46,2203.25,2208.45,800.0,2179.0648,2180.9015,2175.7566,2180.8917,800.0
2021-01-12 14:25:00,2208.52,2209.49,2205.22,2205.22,2000.0,2180.9608,2181.9187,2177.702,2177.702,2000.0
2021-01-12 14:30:00,2210.87,2210.88,2208.39,2208.4,1200.0,2183.2815,2183.2913,2180.8324,2180.8423,1200.0
2021-01-12 14:35:00,2206.29,2207.21,2204.66,2205.86,1300.0,2178.7586,2179.6671,2177.149,2178.334,1300.0
2021-01-12 14:40:00,2204.57,2204.58,2204.01,2204.02,200.0,2177.0601,2177.07,2176.5071,2176.5169,200.0
2021-01-12 14:45:00,2203.35,2204.65,2202.62,2202.86,1547.0,2175.8553,2177.1391,2175.1344,2175.3714,1547.0
2021-01-12 14:50:00,2202.75,2202.75,2199.25,2199.25,1000.0,2175.2628,2175.2628,2171.8065,2171.8065,1000.0
2021-01-12 14:55:00,2195.57,2203.22,2195.56,2203.22,600.0,2168.1724,2175.7269,2168.1625,2175.7269,600.0
2021-01-12 15:00:00,2204.5,2207.0,2203.93,2206.53,700.0,2176.991,2179.4598,2176.4281,2178.9956,700.0
2021-01-12 15:05:00,2205.43,2205.43,2204.3,2204.3,400.0,2177.9094,2177.9094,2176.7935,2176.7935,400.0
2021-01-12 15:10:00,2203.16,2207.91,2203.16,2204.1,900.0,2175.6677,2180.3584,2175.6677,2176.5959,900.0
2021-01-12 15:15:00,2204.85,2209.01,2204.82,2209.01,717.0,2177.3366,2181.4447,2177.307,2181.4447,717.0
2021-01-12 15:20:00,2207.3,2208.85,2206.98,2206.98,700.0,2179.756,2181.2867,2179.44,2179.44,700.0
2021-01-12 15:25:00,2207.05,2208.21,2204.58,2204.58,1300.0,2179.5091,2180.6547,2177.07,2177.07,1300.0
2021-01-12 15:30:00,2203.61,2204.45,2200.83,2204.45,800.0,2176.1121,2176.9416,2173.3668,2176.9416,800.0
2021-01-12 15:35:00,2204.45,2207.64,2203.98,2206.36,1600.0,2176.9416,2180.0918,2176.4774,2178.8277,1600.0
2021-01-12 15:40:00,2207.38,2207.38,2202.51,2204.11,1100.0,2179.835,2179.835,2175.0258,2176.6058,1100.0
2021-01-12 15:45:00,2202.83,2206.19,2201.86,2204.5,2050.0,2175.3418,2178.6599,2174.3839,2176.991,2050.0
2021-01-12 15:50:00,2206.17,2207.25,2198.3,2198.31,5918.0,2178.6401,2179.7066,2170.8683,2170.8782,5918.0
2021-01-12 15:55:00,2195.04,2203.23,2191.63,2195.97,6202.0,2167.649,2175.7368,2164.2816,2168.5674,6202.0
2021-01-13 09:30:00,2168.4,2185.24,2168.39,2182.9,5491.0,2141.3414,2157.9713,2141.3316,2155.6605,5491.0
2021-01-13 09:35:00,2180.51,2180.51,2172.9,2172.97,2281.0,2153.3003,2153.3003,2145.7853,2145.8544,2281.0
2021-01-13 09:40:00,2175.13,2185.01,2168.45,2185.01,2900.0,2147.9875,2157.7442,2141.3908,2157.7442,2900.0
2021-01-13 09:45:00,2185.39,2207.19,2185.39,2207.19,2322.0,2158.1194,2179.6474,2158.1194,2179.6474,2322.0
2021-01-13 09:50:00,2203.27,2208.08,2200.0,2200.59,2342.0,2175.7763,2180.5263,2172.5471,2173.1297,2342.0
2021-01-13 09:55:00,2197.1,2204.36,2197.05,2204.36,2000.0,2169.6833,2176.8527,2169.6339,2176.8527,2000.0
2021-01-13 10:00:00,2201.86,2201.86,2196.01,2200.55,800.0,2174.3839,2174.3839,2168.6069,2173.0902,800.0
2021-01-13 10:05:00,2200.0,2200.53,2193.9,2197.53,4100.0,2172.5471,2173.0705,2166.5232,2170.1079,4100.0
2021-01-13 10:10:00,2196.18,2198.53,2187.67,2188.96,2400.0,2168.7748,2171.0955,2160.371,2161.6449,2400.0
2021-01-13 10:15:00,2187.86,2189.92,2187.79,2188.62,800.0,2160.5586,2162.5929,2160.4895,2161.3091,800.0
2021-01-13 10:20:00,2187.68,2187.68,2185.31,2185.84,1200.0,2160.3808,2160.3808,2158.0404,2158.5638,1200.0
2021-01-13 10:25:00,2186.36,2186.5,2183.14,2185.85,2602.0,2159.0773,2159.2156,2155.8975,2158.5737,2602.0
2021-01-13 10:30:00,2185.5,2185.51,2185.44,2185.51,400.0,2158.228,2158.2379,2158.1688,2158.2379,400.0
2021-01-13 10:35:00,2184.71,2184.78,2184.5,2184.5,300.0,2157.4479,2157.517,2157.2405,2157.2405,300.0
2021-01-13 10:40:00,2183.32,2183.33,2171.26,2171.27,2756.0,2156.0753,2156.0851,2144.1657,2144.1756,2756.0
2021-01-13 10:45:00,2175.9,2176.86,2170.68,2173.92,2315.0,2148.7478,2149.6959,2143.593,2146.7926,2315.0
2021-01-13 10:50:00,2173.19,2175.95,2173.19,2175.94,1895.0,2146.0717,2148.7972,2146.0717,2148.7873,1895.0
2021-01-13 10:55:00,2175.76,2175.76,2175.0,2175.0,200.0,2148.6096,2148.6096,2147.8591,2147.8591,200.0
2021-01-13 11:00:00,2175.25,2177.88,2175.25,2176.99,1218.0,2148.106,2150.7031,2148.106,2149.8242,1218.0
2021-01-13 11:05:00,2177.0,2179.98,2177.0,2179.09,500.0,2149.8341,2152.7769,2149.8341,2151.898,500.0
2021-01-13 11:10:00,2176.79,2178.61,2176.79,2178.23,650.0,2149.6267,2151.424,2149.6267,2151.0488,650.0
2021-01-13 11:15:00,2177.38,2177.39,2175.0,2175.0,600.0,2150.2094,2150.2193,2147.8591,2147.8591,600.0
2021-01-13 11:20:00,2175.0,2178.0,2175.0,2178.0,1100.0,2147.8591,2150.8216,2147.8591,2150.8216,1100.0
2021-01-13 11:25:00,2180.14,2186.08,2179.14,2186.07,1600.0,2152.9349,2158.8008,2151.9474,2158.7909,1600.0
2021-01-13 11:30:00,2186.59,2189.46,2185.1,2185.1,2534.0,2159.3044,2162.1386,2157.833,2157.833,2534.0
2021-01-13 11:35:00,2186.6,2187.72,2186.39,2186.4,300.0,2159.3143,2160.4203,2159.1069,2159.1168,300.0
2021-01-13 11:40:00,2187.29,2188.0,2181.85,2181.86,671.0,2159.9957,2160.6969,2154.6236,2154.6335,671.0
2021-01-13 11:45:00,2181.86,2181.86,2181.86,2181.86,0.0,2154.6335,2154.6335,2154.6335,2154.6335,0.0
2021-01-13 11:50:00,2183.96,2185.38,2180.01,2180.09,1059.0,2156.7073,2158.1095,2152.8066,2152.8856,1059.0
2021-01-13 11:55:00,2180.0,2182.21,2177.12,2182.21,900.0,2152.7967,2154.9791,2149.9526,2154.9791,900.0
2021-01-13 12:00:00,2180.24,2182.94,2180.24,2182.94,200.0,2153.0337,2155.7,2153.0337,2155.7,200.0
2021-01-13 12:05:00,2180.48,2180.48,2174.1,2178.28,1100.0,2153.2707,2153.2707,2146.9703,2151.0981,1100.0
2021-01-13 12:10:00,2179.75,2179.75,2176.3,2178.14,600.0,2152.5498,2152.5498,2149.1429,2150.9599,600.0
2021-01-13 12:15:00,2178.73,2178.73,2176.3,2176.58,700.0,2151.5425,2151.5425,2149.1429,2149.4194,700.0
2021-01-13 12:20:00,2176.51,2177.21,2175.99,2176.79,900.0,2149.3502,2150.0415,2148.8367,2149.6267,900.0
2021-01-13 12:25:00,2175.91,2178.59,2175.9,2177.29,1500.0,2148.7577,2151.4043,2148.7478,2150.1205,1500.0
2021-01-13 12:30:00,2178.09,2178.1,2176.22,2176.22,400.0,2150.9105,2150.9204,2149.0639,2149.0639,400.0
2021-01-13 12:35:00,2177.68,2177.96,2174.56,2175.22,1300.0,2150.5056,2150.7821,2147.4246,2148.0763,1300.0
2021-01-13 12:40:00,2173.39,2174.4,2172.73,2173.55,900.0,2146.2692,2147.2666,2145.6174,2146.4272,900.0
2021-01-13 12:45:00,2172.4,2172.41,2172.4,2172.4,250.0,2145.2915,2145.3014,2145.2915,2145.2915,250.0
2021-01-13 12:50:00,2174.88,2180.07,2174.87,2180.07,1700.0,2147.7406,2152.8658,2147.7307,2152.8658,1700.0
2021-01-13 12:55:00,2180.16,2180.16,2180.15,2180.16,100.0,2152.9547,2152.9547,2152.9448,2152.9547,100.0
2021-01-13 13:00:00,2180.0,2180.0,2178.57,2178.57,200.0,2152.7967,2152.7967,2151.3845,2151.3845,200.0
2021-01-13 13:05:00,2180.33,2181.75,2179.82,2179.82,900.0,2153.1226,2154.5248,2152.6189,2152.6189,900.0
2021-01-13 13:10:00,2180.24,2180.24,2180.23,2180.24,200.0,2153.0337,2153.0337,2153.0238,2153.0337,200.0
2021-01-13 13:15:00,2180.98,2182.98,2180.98,2182.97,550.0,2153.7645,2155.7395,2153.7645,2155.7296,550.0
2021-01-13 13:20:00,2182.97,2182.97,2182.97,2182.97,0.0,2155.7296,2155.7296,2155.7296,2155.7296,0.0
2021-01-13 13:25:00,2184.95,2184.95,2181.87,2183.03,600.0,2157.6849,2157.6849,2154.6433,2155.7889,600.0
2021-01-13 13:30:00,2183.17,2183.18,2178.77,2178.78,400.0,2155.9271,2155.937,2151.582,2151.5919,400.0
2021-01-13 13:35:00,2178.76,2182.52,2178.76,2182.52,400.0,2151.5722,2155.2852,2151.5722,2155.2852,400.0
2021-01-13 13:40:00,2182.52,2182.52,2182.52,2182.52,0.0,2155.2852,2155.2852,2155.2852,2155.2852,0.0
2021-01-13 13:45:00,2183.43,2183.43,2180.02,2180.02,900.0,2156.1839,2156.1839,2152.8164,2152.8164,900.0
2021-01-13 13:50:00,2180.02,2181.61,2178.87,2178.88,870.0,2152.8164,2154.3866,2151.6808,2151.6907,870.0
2021-01-13 13:55:00,2177.61,2177.61,2177.6,2177.61,100.0,2150.4365,2150.4365,2150.4266,2150.4365,100.0
2021-01-13 14:00:00,2179.03,2180.46,2175.47,2175.47,1000.0,2151.8388,2153.2509,2148.3232,2148.3232,1000.0
2021-01-13 14:05:00,2175.48,2177.8,2175.47,2175.56,400.0,2148.3331,2150.6241,2148.3232,2148.4121,400.0
2021-01-13 14:10:00,2177.52,2177.52,2175.45,2175.45,700.0,2150.3476,2150.3476,2148.3035,2148.3035,700.0
2021-01-13 14:15:00,2178.31,2183.55,2178.31,2183.55,1200.0,2151.1278,2156.3024,2151.1278,2156.3024,1200.0
2021-01-13 14:20:00,2181.43,2181.44,2180.08,2180.08,500.0,2154.2088,2154.2187,2152.8757,2152.8757,500.0
2021-01-13 14:25:00,2181.51,2181.51,2180.02,2180.46,800.0,2154.2878,2154.2878,2152.8164,2153.2509,800.0
2021-01-13 14:30:00,2181.0,2183.01,2181.0,2181.01,306.0,2153.7842,2155.7691,2153.7842,2153.7941,306.0
2021-01-13 14:35:00,2181.0,2183.23,2180.28,2183.23,524.0,2153.7842,2155.9864,2153.0732,2155.9864,524.0
2021-01-13 14:40:00,2180.39,2181.49,2178.97,2178.97,650.0,2153.1818,2154.2681,2151.7795,2151.7795,650.0
2021-01-13 14:45:00,2181.03,2181.29,2179.13,2179.89,1100.0,2153.8138,2154.0706,2151.9375,2152.6881,1100.0
2021-01-13 14:50:00,2181.48,2181.48,2181.48,2181.48,100.0,2154.2582,2154.2582,2154.2582,2154.2582,100.0
2021-01-13 14:55:00,2180.58,2180.59,2176.52,2176.52,700.0,2153.3694,2153.3793,2149.3601,2149.3601,700.0
2021-01-13 15:00:00,2176.5,2176.5,2175.02,2175.02,400.0,2149.3404,2149.3404,2147.8788,2147.8788,400.0
2021-01-13 15:05:00,2174.66,2174.67,2174.66,2174.66,100.0,2147.5233,2147.5332,2147.5233,2147.5233,100.0
2021-01-13 15:10:00,2174.43,2176.48,2174.42,2175.28,300.0,2147.2962,2149.3206,2147.2863,2148.1356,300.0
2021-01-13 15:15:00,2175.21,2175.77,2174.34,2174.34,600.0,2148.0665,2148.6195,2147.2073,2147.2073,600.0
2021-01-13 15:20:00,2177.47,2178.73,2173.46,2178.73,1658.0,2150.2983,2151.5425,2146.3383,2151.5425,1658.0
2021-01-13 15:25:00,2178.23,2178.4,2173.17,2175.1,1500.0,2151.0488,2151.2166,2146.0519,2147.9578,1500.0
2021-01-13 15:30:00,2175.08,2178.36,2173.72,2178.35,600.0,2147.9381,2151.1771,2146.595,2151.1673,600.0
2021-01-13 15:35:00,2177.05,2177.06,2175.26,2176.39,900.0,2149.8835,2149.8934,2148.1158,2149.2317,900.0
2021-01-13 15:40:00,2179.81,2182.27,2179.81,2180.81,1900.0,2152.6091,2155.0384,2152.6091,2153.5966,1900.0
2021-01-13 15:45:00,2180.16,2181.24,2177.8,2178.89,1991.0,2152.9547,2154.0212,2150.6241,2151.7005,1991.0
2021-01-13 15:50:00,2180.22,2181.29,2177.6,2181.29,1800.0,2153.0139,2154.0706,2150.4266,2154.0706,1800.0
2021-01-13 15:55:00,2179.7,2185.66,2179.7,2180.28,2677.0,2152.5004,2158.3861,2152.5004,2153.0732,2677.0
2021-01-14 09:30:00,2185.27,2199.36,2180.67,2186.34,5208.0,2158.0009,2171.9151,2153.4583,2159.0576,5208.0
2021-01-14 09:35:00,2195.48,2204.41,2191.15,2201.87,1925.0,2168.0835,2176.9021,2163.8075,2174.3938,1925.0
2021-01-14 09:40:00,2204.28,2208.34,2200.66,2204.34,2997.0,2176.7737,2180.783,2173.1989,2176.833,2997.0
2021-01-14 09:45:00,2205.45,2206.16,2197.7,2197.7,1235.0,2177.9291,2178.6302,2170.2758,2170.2758,1235.0
2021-01-14 09:50:00,2199.09,2199.09,2196.09,2196.1,519.0,2171.6485,2171.6485,2168.6859,2168.6958,519.0
2021-01-14 09:55:00,2198.82,2203.24,2196.74,2201.01,1300.0,2171.3818,2175.7467,2169.3278,2173.5445,1300.0
2021-01-14 10:00:00,2198.79,2201.68,2198.79,2201.45,800.0,2171.3522,2174.2061,2171.3522,2173.979,800.0
2021-01-14 10:05:00,2203.53,2205.74,2196.1,2196.11,2200.0,2176.0331,2178.2155,2168.6958,2168.7057,2200.0
2021-01-14 10:10:00,2196.18,2196.98,2192.01,2195.41,1503.0,2168.7748,2169.5648,2164.6568,2168.0144,1503.0
2021-01-14 10:15:00,2195.61,2195.62,2194.21,2195.04,700.0,2168.2119,2168.2218,2166.8294,2167.649,700.0
2021-01-14 10:20:00,2195.0,2195.0,2192.66,2192.67,600.0,2167.6095,2167.6095,2165.2987,2165.3086,600.0
2021-01-14 10:25:00,2193.21,2197.51,2191.8,2197.51,2100.0,2165.8418,2170.0882,2164.4494,2170.0882,2100.0
2021-01-14 10:30:00,2195.39,2199.52,2195.38,2197.49,900.0,2167.9946,2172.0731,2167.9848,2170.0684,900.0
2021-01-14 10:35:00,2194.97,2195.86,2192.67,2194.43,2200.0,2167.5799,2168.4588,2165.3086,2167.0466,2200.0
2021-01-14 10:40:00,2194.72,2196.64,2193.81,2194.39,700.0,2167.333,2169.229,2166.4344,2167.0071,700.0
2021-01-14 10:45:00,2193.6,2195.04,2193.6,2194.92,1100.0,2166.227,2167.649,2166.227,2167.5305,1100.0
2021-01-14 10:50:00,2195.39,2195.4,2193.31,2194.85,900.0,2167.9946,2168.0045,2165.9406,2167.4614,900.0
2021-01-14 10:55:00,2194.76,2199.89,2194.44,2198.41,3176.0,2167.3725,2172.4385,2167.0565,2170.977,3176.0
2021-01-14 11:00:00,2199.02,2200.64,2197.11,2197.11,1050.0,2171.5793,2173.1791,2169.6932,2169.6932,1050.0
2021-01-14 11:05:00,2196.05,2198.12,2196.04,2197.32,700.0,2168.6464,2170.6906,2168.6365,2169.9006,700.0
2021-01-14 11:10:00,2197.31,2197.66,2194.71,2196.17,2500.0,2169.8907,2170.2363,2167.3231,2168.7649,2500.0
2021-01-14 11:15:00,2196.09,2196.09,2195.04,2195.04,328.0,2168.6859,2168.6859,2167.649,2167.649,328.0
2021-01-14 11:20:00,2193.73,2193.74,2193.73,2193.73,100.0,2166.3554,2166.3652,2166.3554,2166.3554,100.0
2021-01-14 11:25:00,2193.87,2195.16,2193.87,2195.16,400.0,2166.4936,2167.7675,2166.4936,2167.7675,400.0
2021-01-14 11:30:00,2195.96,2195.96,2193.62,2194.82,401.0,2168.5575,2168.5575,2166.2467,2167.4317,401.0
2021-01-14 11:35:00,2196.09,2196.1,2194.18,2194.18,300.0,2168.6859,2168.6958,2166.7997,2166.7997,300.0
2021-01-14 11:40:00,2194.18,2194.18,2194.18,2194.18,0.0,2166.7997,2166.7997,2166.7997,2166.7997,0.0
2021-01-14 11:45:00,2193.41,2195.75,2190.01,2195.75,1655.0,2166.0393,2168.3501,2162.6818,2168.3501,1655.0
2021-01-14 11:50:00,2193.93,2194.85,2193.92,2194.08,900.0,2166.5529,2167.4614,2166.543,2166.701,900.0
2021-01-14 11:55:00,2193.38,2194.49,2193.02,2193.61,500.0,2166.0097,2167.1059,2165.6542,2166.2368,500.0
2021-01-14 12:00:00,2193.43,2193.44,2193.42,2193.43,300.0,2166.0591,2166.069,2166.0492,2166.0591,300.0
2021-01-14 12:05:00,2193.39,2195.02,2190.51,2191.14,1581.0,2166.0196,2167.6293,2163.1755,2163.7977,1581.0
2021-01-14 12:10:00,2190.66,2193.13,2190.66,2193.13,700.0,2163.3237,2165.7628,2163.3237,2165.7628,700.0
2021-01-14 12:15:00,2195.11,2195.3,2190.28,2190.28,500.0,2167.7181,2167.9058,2162.9484,2162.9484,500.0
2021-01-14 12:20:00,2190.28,2191.39,2190.28,2191.39,600.0,2162.9484,2164.0446,2162.9484,2164.0446,600.0
2021-01-14 12:25:00,2190.05,2190.69,2188.26,2188.26,600.0,2162.7213,2163.3533,2160.9536,2160.9536,600.0
2021-01-14 12:30:00,2190.7,2190.78,2187.2,2190.78,500.0,2163.3632,2163.4422,2159.9068,2163.4422,500.0
2021-01-14 12:35:00,2187.82,2189.57,2187.82,2189.14,1000.0,2160.5191,2162.2473,2160.5191,2161.8226,1000.0
2021-01-14 12:40:00,2189.95,2191.08,2189.53,2191.08,1400.0,2162.6225,2163.7384,2162.2078,2163.7384,1400.0
2021-01-14 12:45:00,2187.49,2190.64,2186.56,2190.09,3300.0,2160.1932,2163.3039,2159.2748,2162.7608,3300.0
2021-01-14 12:50:00,2190.11,2195.26,2190.1,2193.0,1100.0,2162.7805,2167.8663,2162.7706,2165.6345,1100.0
2021-01-14 12:55:00,2193.8,2198.18,2193.23,2195.27,2200.0,2166.4245,2170.7498,2165.8616,2167.8761,2200.0
2021-01-14 13:00:00,2195.27,2204.71,2195.17,2204.35,2900.0,2167.8761,2177.1983,2167.7774,2176.8428,2900.0
2021-01-14 13:05:00,2205.73,2206.01,2205.0,2205.52,500.0,2178.2056,2178.4821,2177.4847,2177.9982,500.0
2021-01-14 13:10:00,2206.05,2206.05,2204.18,2205.09,750.0,2178.5216,2178.5216,2176.6749,2177.5736,750.0
2021-01-14 13:15:00,2203.32,2203.33,2201.37,2201.37,800.0,2175.8257,2175.8356,2173.9,2173.9,800.0
2021-01-14 13:20:00,2197.49,2199.23,2195.76,2199.23,1200.0,2170.0684,2171.7867,2168.36,2171.7867,1200.0
2021-01-14 13:25:00,2197.93,2197.93,2197.17,2197.18,200.0,2170.5029,2170.5029,2169.7524,2169.7623,200.0
2021-01-14 13:30:00,2197.32,2198.23,2194.49,2194.49,700.0,2169.9006,2170.7992,2167.1059,2167.1059,700.0
2021-01-14 13:35:00,2198.19,2201.3,2195.73,2199.67,2600.0,2170.7597,2173.8309,2168.3304,2172.2212,2600.0
2021-01-14 13:40:00,2199.64,2204.97,2198.7,2204.76,3100.0,2172.1916,2177.4551,2171.2633,2177.2477,3100.0
2021-01-14 13:45:00,2203.13,2203.38,2202.51,2203.37,900.0,2175.6381,2175.8849,2175.0258,2175.8751,900.0
2021-01-14 13:50:00,2207.31,2209.77,2206.95,2207.69,1000.0,2179.7659,2182.1952,2179.4104,2180.1411,1000.0
2021-01-14 13:55:00,2208.63,2208.64,2206.79,2207.53,1563.0,2181.0694,2181.0793,2179.2524,2179.9831,1563.0
2021-01-14 14:00:00,2205.4,2214.62,2205.4,2214.62,2510.0,2177.8797,2186.9847,2177.8797,2186.9847,2510.0
2021-01-14 14:05:00,2212.05,2213.5,2212.04,2213.5,500.0,2184.4467,2185.8786,2184.4369,2185.8786,500.0
2021-01-14 14:10:00,2213.34,2215.78,2210.14,2213.86,1650.0,2185.7206,2188.1302,2182.5606,2186.2342,1650.0
2021-01-14 14:15:00,2215.0,2215.37,2211.53,2215.36,5442.0,2187.3599,2187.7253,2183.9332,2187.7154,5442.0
2021-01-14 14:20:00,2212.52,2212.52,2206.47,2209.13,500.0,2184.9109,2184.9109,2178.9364,2181.5632,500.0
2021-01-14 14:25:00,2206.81,2210.95,2206.81,2210.95,500.0,2179.2721,2183.3605,2179.2721,2183.3605,500.0
2021-01-14 14:30:00,2207.7,2212.29,2205.72,2212.29,600.0,2180.151,2184.6837,2178.1957,2184.6837,600.0
2021-01-14 14:35:00,2207.34,2208.83,2203.99,2206.31,900.0,2179.7955,2181.2669,2176.4873,2178.7784,900.0
2021-01-14 14:40:00,2206.44,2207.14,2205.72,2205.72,300.0,2178.9067,2179.598,2178.1957,2178.1957,300.0
2021-01-14 14:45:00,2206.56,2206.57,2205.31,2205.32,200.0,2179.0252,2179.0351,2177.7908,2177.8007,200.0
2021-01-14 14:50:00,2202.88,2202.88,2196.66,2200.96,1000.0,2175.3912,2175.3912,2169.2488,2173.4951,1000.0
2021-01-14 14:55:00,2202.12,2205.91,2201.12,2204.06,1900.0,2174.6407,2178.3834,2173.6531,2176.5564,1900.0
2021-01-14 15:00:00,2201.96,2201.96,2196.49,2196.49,200.0,2174.4827,2174.4827,2169.0809,2169.0809,200.0
2021-01-14 15:05:00,2196.44,2198.74,2192.81,2198.74,1604.0,2169.0315,2171.3028,2165.4468,2171.3028,1604.0
2021-01-14 15:10:00,2196.12,2196.61,2188.26,2188.56,1575.0,2168.7155,2169.1994,2160.9536,2161.2499,1575.0
2021-01-14 15:15:00,2189.11,2191.72,2186.16,2186.16,1400.0,2161.793,2164.3704,2158.8798,2158.8798,1400.0
2021-01-14 15:20:00,2185.95,2188.88,2185.76,2185.76,1000.0,2158.6724,2161.5659,2158.4848,2158.4848,1000.0
2021-01-14 15:25:00,2185.45,2188.78,2184.62,2187.35,1100.0,2158.1787,2161.4671,2157.359,2160.055,1100.0
2021-01-14 15:30:00,2187.54,2191.15,2186.37,2190.49,1294.0,2160.2426,2163.8075,2159.0872,2163.1558,1294.0
2021-01-14 15:35:00,2187.58,2193.04,2186.56,2193.04,1000.0,2160.2821,2165.674,2159.2748,2165.674,1000.0
2021-01-14 15:40:00,2192.91,2193.62,2190.53,2193.38,1100.0,2165.5456,2166.2467,2163.1953,2166.0097,1100.0
2021-01-14 15:45:00,2193.09,2197.05,2193.07,2195.18,4791.0,2165.7233,2169.6339,2165.7036,2167.7873,4791.0
2021-01-14 15:50:00,2193.86,2193.87,2183.84,2184.86,4900.0,2166.4837,2166.4936,2156.5888,2157.596,4900.0
2021-01-14 15:55:00,2183.84,2185.94,2178.77,2183.75,9537.0,2156.5888,2158.6626,2151.582,2156.4999,9537.0
2021-01-15 09:30:00,2179.29,2179.29,2155.05,2162.64,17685.0,2152.0955,2152.0955,2128.158,2135.6533,17685.0
2021-01-15 09:35:00,2163.25,2165.5,2156.34,2158.47,1920.0,2136.2557,2138.4776,2129.4319,2131.5353,1920.0
2021-01-15 09:40:00,2161.74,2161.74,2153.58,2161.55,2100.0,2134.7645,2134.7645,2126.7064,2134.5769,2100.0
2021-01-15 09:45:00,2159.21,2159.21,2140.04,2147.32,3152.0,2132.2661,2132.2661,2113.3353,2120.5245,3152.0
2021-01-15 09:50:00,2148.63,2153.21,2148.63,2153.14,2028.0,2121.8181,2126.341,2121.8181,2126.2719,2028.0
2021-01-15 09:55:00,2155.59,2162.74,2152.56,2162.53,4040.0,2128.6913,2135.7521,2125.6991,2135.5447,4040.0
2021-01-15 10:00:00,2160.72,2162.2,2152.61,2152.61,1516.0,2133.7573,2135.2188,2125.7485,2125.7485,1516.0
2021-01-15 10:05:00,2152.77,2155.0,2147.72,2148.93,3934.0,2125.9065,2128.1086,2120.9195,2122.1144,3934.0
2021-01-15 10:10:00,2146.91,2153.77,2145.41,2150.27,4000.0,2120.1196,2126.894,2118.6383,2123.4377,4000.0
2021-01-15 10:15:00,2150.28,2150.37,2145.41,2145.41,1800.0,2123.4475,2123.5364,2118.6383,2118.6383,1800.0
2021-01-15 10:20:00,2144.72,2144.72,2130.0,2132.42,5007.0,2117.9569,2117.9569,2103.4206,2105.8104,5007.0
2021-01-15 10:25:00,2134.22,2137.61,2133.98,2137.61,2200.0,2107.588,2110.9356,2107.3509,2110.9356,2200.0
2021-01-15 10:30:00,2134.78,2138.15,2134.78,2137.98,2510.0,2108.141,2111.4689,2108.141,2111.301,2510.0
2021-01-15 10:35:00,2137.02,2139.13,2133.94,2136.86,2669.0,2110.353,2112.4367,2107.3114,2110.195,2669.0
2021-01-15 10:40:00,2137.47,2138.53,2135.0,2135.0,1200.0,2110.7974,2111.8442,2108.3582,2108.3582,1200.0
2021-01-15 10:45:00,2130.38,2132.88,2130.37,2131.54,376.0,2103.7959,2106.2647,2103.786,2104.9414,376.0
2021-01-15 10:50:00,2134.66,2137.88,2134.66,2137.87,404.0,2108.0225,2111.2023,2108.0225,2111.1924,404.0
2021-01-15 10:55:00,2137.87,2137.87,2137.87,2137.87,0.0,2111.1924,2111.1924,2111.1924,2111.1924,0.0
2021-01-15 11:00:00,2133.43,2133.43,2128.33,2128.34,3425.0,2106.8078,2106.8078,2101.7714,2101.7813,3425.0
2021-01-15 11:05:00,2128.06,2129.61,2128.05,2129.61,300.0,2101.5048,2103.0355,2101.4949,2103.0355,300.0
2021-01-15 11:10:00,2130.85,2131.46,2128.1,2130.53,1700.0,2104.26,2104.8624,2101.5443,2103.944,1700.0
2021-01-15 11:15:00,2130.57,2135.66,2126.0,2135.64,2163.0,2103.9835,2109.01,2099.4705,2108.9902,2163.0
2021-01-15 11:20:00,2137.0,2137.0,2132.31,2133.34,1400.0,2110.3333,2110.3333,2105.7018,2106.7189,1400.0
2021-01-15 11:25:00,2132.58,2139.09,2132.57,2139.02,1159.0,2105.9684,2112.3972,2105.9585,2112.3281,1159.0
2021-01-15 11:30:00,2138.24,2138.24,2137.35,2137.36,300.0,2111.5578,2111.5578,2110.6789,2110.6888,300.0
2021-01-15 11:35:00,2138.5,2139.99,2135.0,2136.86,1200.0,2111.8145,2113.2859,2108.3582,2110.195,1200.0
2021-01-15 11:40:00,2137.1,2141.5,2137.1,2141.5,400.0,2110.432,2114.7771,2110.432,2114.7771,400.0
2021-01-15 11:45:00,2138.05,2138.05,2136.02,2136.02,1200.0,2111.3702,2111.3702,2109.3655,2109.3655,1200.0
2021-01-15 11:50:00,2132.01,2132.83,2132.01,2132.83,300.0,2105.4055,2106.2153,2105.4055,2106.2153,300.0
2021-01-15 11:55:00,2127.58,2129.91,2127.05,2129.9,518.0,2101.0308,2103.3317,2100.5074,2103.3219,518.0
2021-01-15 12:00:00,2128.18,2130.39,2128.18,2130.38,500.0,2101.6233,2103.8057,2101.6233,2103.7959,500.0
2021-01-15 12:05:00,2128.63,2130.73,2128.49,2129.32,2300.0,2102.0677,2104.1415,2101.9295,2102.7491,2300.0
2021-01-15 12:10:00,2130.7,2130.7,2128.57,2128.57,200.0,2104.1119,2104.1119,2102.0085,2102.0085,200.0
2021-01-15 12:15:00,2131.24,2133.71,2129.42,2129.42,900.0,2104.6451,2107.0843,2102.8478,2102.8478,900.0
2021-01-15 12:20:00,2129.47,2129.47,2125.0,2125.51,2392.0,2102.8972,2102.8972,2098.483,2098.9866,2392.0
2021-01-15 12:25:00,2125.11,2127.59,2125.02,2126.63,1100.0,2098.5916,2101.0407,2098.5028,2100.0927,1100.0
2021-01-15 12:30:00,2125.06,2125.06,2122.0,2122.25,2678.0,2098.5423,2098.5423,2095.5204,2095.7673,2678.0
2021-01-15 12:35:00,2123.9,2124.65,2121.98,2124.65,4152.0,2097.3967,2098.1374,2095.5007,2098.1374,4152.0
2021-01-15 12:40:00,2125.38,2129.99,2125.37,2128.88,1600.0,2098.8583,2103.4107,2098.8484,2102.3146,1600.0
2021-01-15 12:45:00,2132.04,2134.03,2129.3,2129.3,800.0,2105.4352,2107.4003,2102.7293,2102.7293,800.0
2021-01-15 12:50:00,2133.36,2133.47,2131.48,2131.72,500.0,2106.7387,2106.8473,2104.8821,2105.1191,500.0
2021-01-15 12:55:00,2132.61,2132.74,2131.85,2132.33,800.0,2105.998,2106.1264,2105.2475,2105.7215,800.0
2021-01-15 13:00:00,2133.04,2133.26,2131.84,2132.05,900.0,2106.4227,2106.6399,2105.2376,2105.445,900.0
2021-01-15 13:05:00,2132.62,2133.83,2132.61,2133.83,300.0,2106.0079,2107.2028,2105.998,2107.2028,300.0
2021-01-15 13:10:00,2135.38,2139.24,2135.37,2139.24,1300.0,2108.7335,2112.5453,2108.7236,2112.5453,1300.0
2021-01-15 13:15:00,2137.42,2143.83,2137.42,2143.83,350.0,2110.748,2117.078,2110.748,2117.078,350.0
2021-01-15 13:20:00,2141.18,2141.19,2139.3,2139.3,200.0,2114.4611,2114.471,2112.6046,2112.6046,200.0
2021-01-15 13:25:00,2137.72,2139.61,2137.1,2138.32,600.0,2111.0443,2112.9107,2110.432,2111.6368,600.0
2021-01-15 13:30:00,2138.91,2138.91,2134.34,2134.84,1000.0,2112.2194,2112.2194,2107.7065,2108.2002,1000.0
2021-01-15 13:35:00,2136.45,2140.03,2131.11,2140.03,2000.0,2109.7901,2113.3255,2104.5168,2113.3255,2000.0
2021-01-15 13:40:00,2138.51,2139.66,2135.34,2138.7,2900.0,2111.8244,2112.9601,2108.694,2112.012,2900.0
2021-01-15 13:45:00,2138.67,2138.67,2135.46,2135.46,500.0,2111.9824,2111.9824,2108.8125,2108.8125,500.0
2021-01-15 13:50:00,2133.69,2137.32,2133.6,2135.25,500.0,2107.0646,2110.6493,2106.9757,2108.6051,500.0
2021-01-15 13:55:00,2132.9,2136.4,2132.87,2136.4,500.0,2106.2844,2109.7407,2106.2548,2109.7407,500.0
2021-01-15 14:00:00,2137.38,2137.38,2137.37,2137.38,100.0,2110.7085,2110.7085,2110.6986,2110.7085,100.0
2021-01-15 14:05:00,2134.21,2134.21,2134.19,2134.19,500.0,2107.5781,2107.5781,2107.5583,2107.5583,500.0
2021-01-15 14:10:00,2134.0,2134.0,2133.12,2133.13,700.0,2107.3707,2107.3707,2106.5017,2106.5116,700.0
2021-01-15 14:15:00,2131.93,2131.93,2131.93,2131.93,100.0,2105.3265,2105.3265,2105.3265,2105.3265,100.0
2021-01-15 14:20:00,2131.06,2131.06,2129.28,2130.03,900.0,2104.4674,2104.4674,2102.7096,2103.4502,900.0
2021-01-15 14:25:00,2131.35,2131.35,2130.81,2130.81,800.0,2104.7538,2104.7538,2104.2205,2104.2205,800.0
2021-01-15 14:30:00,2130.81,2130.81,2130.81,2130.81,0.0,2104.2205,2104.2205,2104.2205,2104.2205,0.0
2021-01-15 14:35:00,2133.48,2133.81,2131.49,2133.81,400.0,2106.8572,2107.1831,2104.892,2107.1831,400.0
2021-01-15 14:40:00,2132.47,2132.48,2132.47,2132.47,100.0,2105.8598,2105.8697,2105.8598,2105.8598,100.0
2021-01-15 14:45:00,2132.47,2132.47,2132.47,2132.47,0.0,2105.8598,2105.8598,2105.8598,2105.8598,0.0
2021-01-15 14:50:00,2129.91,2130.98,2129.91,2130.98,300.0,2103.3317,2104.3884,2103.3317,2104.3884,300.0
2021-01-15 14:55:00,2129.44,2129.44,2128.87,2129.02,300.0,2102.8676,2102.8676,2102.3047,2102.4528,300.0
2021-01-15 15:00:00,2136.66,2136.66,2136.66,2136.66,100.0,2109.9975,2109.9975,2109.9975,2109.9975,100.0
2021-01-15 15:05:00,2130.0,2130.0,2128.32,2128.32,300.0,2103.4206,2103.4206,2101.7616,2101.7616,300.0
2021-01-15 15:10:00,2130.22,2130.22,2129.81,2129.81,200.0,2103.6379,2103.6379,2103.233,2103.233,200.0
2021-01-15 15:15:00,2132.22,2133.56,2132.22,2133.56,300.0,2105.6129,2106.9362,2105.6129,2106.9362,300.0
2021-01-15 15:20:00,2132.17,2132.17,2128.82,2129.34,600.0,2105.5635,2105.5635,2102.2553,2102.7688,600.0
2021-01-15 15:25:00,2127.5,2127.51,2127.05,2127.05,300.0,2100.9518,2100.9617,2100.5074,2100.5074,300.0
2021-01-15 15:30:00,2126.04,2128.77,2125.0,2126.22,1105.0,2099.51,2102.206,2098.483,2099.6878,1105.0
2021-01-15 15:35:00,2126.66,2129.63,2126.52,2129.63,1200.0,2100.1223,2103.0552,2099.984,2103.0552,1200.0
2021-01-15 15:40:00,2127.2,2129.61,2123.42,2123.42,2700.0,2100.6556,2103.0355,2096.9227,2096.9227,2700.0
2021-01-15 15:45:00,2123.54,2126.28,2123.28,2123.95,1800.0,2097.0412,2099.747,2096.7845,2097.4461,1800.0
2021-01-15 15:50:00,2125.83,2127.21,2120.0,2120.0,7734.0,2099.3026,2100.6654,2093.5454,2093.5454,7734.0
2021-01-15 15:55:00,2120.01,2122.91,2116.0,2120.1,6008.0,2093.5553,2096.4191,2089.5953,2093.6441,6008.0
2021-01-19 09:30:00,2135.0,2155.0,2108.96,2155.0,7534.0,2108.3582,2128.1086,2082.6432,2128.1086,7534.0
2021-01-19 09:35:00,2159.5,2159.51,2151.01,2154.27,3200.0,2132.5525,2132.5624,2124.1684,2127.3878,3200.0
2021-01-19 09:40:00,2150.91,2151.73,2145.01,2145.02,700.0,2124.0697,2124.8795,2118.2433,2118.2532,700.0
2021-01-19 09:45:00,2145.15,2145.15,2136.92,2136.92,2900.0,2118.3816,2118.3816,2110.2543,2110.2543,2900.0
2021-01-19 09:50:00,2134.97,2135.8,2131.32,2131.32,1100.0,2108.3286,2109.1482,2104.7241,2104.7241,1100.0
2021-01-19 09:55:00,2130.74,2133.55,2129.5,2132.01,800.0,2104.1514,2106.9263,2102.9268,2105.4055,800.0
2021-01-19 10:00:00,2136.88,2136.88,2127.7,2127.7,900.0,2110.2148,2110.2148,2101.1493,2101.1493,900.0
2021-01-19 10:05:00,2132.99,2132.99,2127.85,2129.65,600.0,2106.3733,2106.3733,2101.2974,2103.075,600.0
2021-01-19 10:10:00,2129.5,2131.41,2128.4,2128.41,953.0,2102.9268,2104.813,2101.8406,2101.8505,953.0
2021-01-19 10:15:00,2128.25,2129.63,2123.17,2123.18,1300.0,2101.6924,2103.0552,2096.6758,2096.6857,1300.0
2021-01-19 10:20:00,2127.87,2127.87,2122.0,2125.0,1374.0,2101.3172,2101.3172,2095.5204,2098.483,1374.0
2021-01-19 10:25:00,2123.2,2124.19,2118.03,2121.47,6470.0,2096.7055,2097.6831,2091.6,2094.9971,6470.0
2021-01-19 10:30:00,2121.48,2125.57,2118.51,2123.1,1955.0,2095.0069,2099.0459,2092.074,2096.6067,1955.0
2021-01-19 10:35:00,2121.84,2121.85,2121.84,2121.84,100.0,2095.3624,2095.3723,2095.3624,2095.3624,100.0
2021-01-19 10:40:00,2125.04,2136.17,2125.04,2135.73,1700.0,2098.5225,2109.5136,2098.5225,2109.0791,1700.0
2021-01-19 10:45:00,2136.72,2136.72,2128.0,2128.0,1563.0,2110.0568,2110.0568,2101.4456,2101.4456,1563.0
2021-01-19 10:50:00,2130.63,2130.86,2130.63,2130.85,400.0,2104.0427,2104.2699,2104.0427,2104.26,400.0
2021-01-19 10:55:00,2134.39,2134.4,2124.8,2124.8,800.0,2107.7558,2107.7657,2098.2855,2098.2855,800.0
2021-01-19 11:00:00,2127.21,2129.27,2127.21,2129.27,300.0,2100.6654,2102.6997,2100.6654,2102.6997,300.0
2021-01-19 11:05:00,2127.4,2127.78,2123.23,2125.05,1598.0,2100.8531,2101.2283,2096.7351,2098.5324,1598.0
2021-01-19 11:10:00,2125.05,2125.05,2125.05,2125.05,0.0,2098.5324,2098.5324,2098.5324,2098.5324,0.0
2021-01-19 11:15:00,2126.29,2127.1,2125.35,2125.63,600.0,2099.7569,2100.5568,2098.8286,2099.1051,600.0
2021-01-19 11:20:00,2129.08,2130.5,2126.39,2130.26,1100.0,2102.5121,2103.9144,2099.8557,2103.6774,1100.0
2021-01-19 11:25:00,2129.13,2129.27,2127.9,2129.18,700.0,2102.5615,2102.6997,2101.3468,2102.6108,700.0
2021-01-19 11:30:00,2128.0,2128.0,2123.96,2125.49,900.0,2101.4456,2101.4456,2097.456,2098.9669,900.0
2021-01-19 11:35:00,2126.83,2126.83,2124.1,2124.11,200.0,2100.2902,2100.2902,2097.5942,2097.6041,200.0
2021-01-19 11:40:00,2128.02,2128.09,2128.02,2128.08,210.0,2101.4653,2101.5344,2101.4653,2101.5246,210.0
2021-01-19 11:45:00,2128.08,2128.08,2128.08,2128.08,0.0,2101.5246,2101.5246,2101.5246,2101.5246,0.0
2021-01-19 11:50:00,2128.08,2128.08,2128.08,2128.08,0.0,2101.5246,2101.5246,2101.5246,2101.5246,0.0
2021-01-19 11:55:00,2133.51,2133.52,2128.28,2128.53,300.0,2106.8868,2106.8967,2101.7221,2101.969,300.0
2021-01-19 12:00:00,2128.23,2133.62,2128.23,2133.62,500.0,2101.6727,2106.9954,2101.6727,2106.9954,500.0
2021-01-19 12:05:00,2132.7,2132.7,2132.7,2132.7,100.0,2106.0869,2106.0869,2106.0869,2106.0869,100.0
2021-01-19 12:10:00,2132.62,2134.22,2132.61,2133.56,900.0,2106.0079,2107.588,2105.998,2106.9362,900.0
2021-01-19 12:15:00,2133.02,2133.61,2131.56,2131.73,800.0,2106.4029,2106.9856,2104.9611,2105.129,800.0
2021-01-19 12:20:00,2130.1,2130.58,2130.02,2130.57,500.0,2103.5194,2103.9934,2103.4404,2103.9835,500.0
2021-01-19 12:25:00,2130.0,2130.99,2130.0,2130.97,1300.0,2103.4206,2104.3983,2103.4206,2104.3785,1300.0
2021-01-19 12:30:00,2131.61,2132.47,2131.6,2132.39,763.0,2105.0105,2105.8598,2105.0006,2105.7808,763.0
2021-01-19 12:35:00,2133.94,2135.71,2133.45,2135.71,1000.0,2107.3114,2109.0594,2106.8276,2109.0594,1000.0
2021-01-19 12:40:00,2135.54,2142.5,2135.45,2142.49,1400.0,2108.8915,2115.7646,2108.8026,2115.7548,1400.0
2021-01-19 12:45:00,2144.61,2144.62,2142.31,2142.54,600.0,2117.8483,2117.8582,2115.577,2115.8041,600.0
2021-01-19 12:50:00,2141.07,2143.95,2141.07,2141.9,1604.0,2114.3525,2117.1965,2114.3525,2115.1721,1604.0
2021-01-19 12:55:00,2143.79,2143.79,2142.64,2143.3,600.0,2117.0385,2117.0385,2115.9029,2116.5546,600.0
2021-01-19 13:00:00,2145.06,2145.07,2143.81,2143.81,200.0,2118.2927,2118.3026,2117.0583,2117.0583,200.0
2021-01-19 13:05:00,2142.38,2142.76,2141.15,2141.16,1455.0,2115.6461,2116.0214,2114.4315,2114.4413,1455.0
2021-01-19 13:10:00,2141.23,2143.18,2141.23,2143.17,400.0,2114.5105,2116.4361,2114.5105,2116.4263,400.0
2021-01-19 13:15:00,2143.05,2143.05,2139.11,2142.94,300.0,2116.3078,2116.3078,2112.4169,2116.1991,300.0
2021-01-19 13:20:00,2142.72,2142.72,2142.72,2142.72,100.0,2115.9819,2115.9819,2115.9819,2115.9819,100.0
2021-01-19 13:25:00,2142.73,2143.63,2142.46,2143.63,500.0,2115.9918,2116.8805,2115.7251,2116.8805,500.0
2021-01-19 13:30:00,2144.56,2145.0,2144.56,2145.0,200.0,2117.7989,2118.2334,2117.7989,2118.2334,200.0
2021-01-19 13:35:00,2148.29,2148.29,2147.27,2147.27,300.0,2121.4824,2121.4824,2120.4751,2120.4751,300.0
2021-01-19 13:40:00,2147.72,2148.05,2145.51,2145.51,400.0,2120.9195,2121.2454,2118.7371,2118.7371,400.0
2021-01-19 13:45:00,2146.52,2147.63,2146.52,2147.62,500.0,2119.7345,2120.8306,2119.7345,2120.8207,500.0
2021-01-19 13:50:00,2147.56,2154.13,2145.91,2154.13,2196.0,2120.7615,2127.2495,2119.1321,2127.2495,2196.0
2021-01-19 13:55:00,2153.52,2153.52,2153.52,2153.52,100.0,2126.6471,2126.6471,2126.6471,2126.6471,100.0
2021-01-19 14:00:00,2151.8,2151.81,2150.0,2150.0,700.0,2124.9486,2124.9585,2123.171,2123.171,700.0
2021-01-19 14:05:00,2150.0,2150.0,2150.0,2150.0,0.0,2123.171,2123.171,2123.171,2123.171,0.0
2021-01-19 14:10:00,2152.42,2153.38,2152.39,2152.42,600.0,2125.5608,2126.5089,2125.5312,2125.5608,600.0
2021-01-19 14:15:00,2153.19,2154.98,2153.18,2154.98,800.0,2126.3212,2128.0889,2126.3114,2128.0889,800.0
2021-01-19 14:20:00,2154.97,2154.98,2153.51,2153.51,400.0,2128.079,2128.0889,2126.6372,2126.6372,400.0
2021-01-19 14:25:00,2153.69,2154.79,2151.51,2151.51,1300.0,2126.815,2127.9013,2124.6622,2124.6622,1300.0
2021-01-19 14:30:00,2152.13,2152.47,2150.21,2151.53,1635.0,2125.2745,2125.6102,2123.3784,2124.6819,1635.0
2021-01-19 14:35:00,2152.77,2154.0,2152.18,2153.44,1125.0,2125.9065,2127.1211,2125.3238,2126.5681,1125.0
2021-01-19 14:40:00,2154.99,2154.99,2148.74,2148.74,2677.0,2128.0988,2128.0988,2121.9268,2121.9268,2677.0
2021-01-19 14:45:00,2148.64,2150.01,2148.41,2149.4,500.0,2121.828,2123.1809,2121.6009,2122.5785,500.0
2021-01-19 14:50:00,2148.55,2149.53,2148.18,2148.19,600.0,2121.7391,2122.7069,2121.3737,2121.3836,600.0
2021-01-19 14:55:00,2149.45,2150.67,2146.64,2146.65,1100.0,2122.6279,2123.8327,2119.853,2119.8628,1100.0
2021-01-19 15:00:00,2148.08,2149.89,2147.79,2147.96,1300.0,2121.275,2123.0624,2120.9886,2121.1565,1300.0
2021-01-19 15:05:00,2147.97,2148.98,2147.8,2148.98,500.0,2121.1664,2122.1638,2120.9985,2122.1638,500.0
2021-01-19 15:10:00,2149.33,2151.62,2149.24,2151.62,1181.0,2122.5094,2124.7708,2122.4205,2124.7708,1181.0
2021-01-19 15:15:00,2150.89,2154.69,2149.33,2151.07,1800.0,2124.0499,2127.8025,2122.5094,2124.2277,1800.0
2021-01-19 15:20:00,2150.2,2150.33,2148.29,2150.32,600.0,2123.3685,2123.4969,2121.4824,2123.487,600.0
2021-01-19 15:25:00,2149.83,2150.6,2149.79,2150.02,900.0,2123.0032,2123.7636,2122.9637,2123.1908,900.0
2021-01-19 15:30:00,2150.59,2157.14,2149.72,2155.63,2545.0,2123.7537,2130.2219,2122.8945,2128.7308,2545.0
2021-01-19 15:35:00,2155.39,2160.69,2153.63,2160.69,3743.0,2128.4938,2133.7276,2126.7557,2133.7276,3743.0
2021-01-19 15:40:00,2159.48,2164.44,2157.12,2161.77,3928.0,2132.5327,2137.4308,2130.2022,2134.7942,3928.0
2021-01-19 15:45:00,2161.69,2164.47,2161.13,2162.27,2267.0,2134.7152,2137.4605,2134.1622,2135.2879,2267.0
2021-01-19 15:50:00,2163.7,2167.65,2161.07,2167.64,4969.0,2136.7001,2140.6008,2134.1029,2140.5909,4969.0
2021-01-19 15:55:00,2167.64,2169.95,2161.0,2163.92,6567.0,2140.5909,2142.8721,2134.0338,2136.9173,6567.0
2021-01-20 09:30:00,2179.98,2179.98,2156.3,2170.97,6330.0,2152.7769,2152.7769,2129.3924,2143.8794,6330.0
2021-01-20 09:35:00,2172.62,2177.49,2166.52,2170.49,733.0,2145.5088,2150.318,2139.4849,2143.4054,733.0
2021-01-20 09:40:00,2170.49,2170.5,2151.67,2157.08,4200.0,2143.4054,2143.4152,2124.8202,2130.1627,4200.0
2021-01-20 09:45:00,2160.48,2160.48,2142.33,2146.66,2135.0,2133.5203,2133.5203,2115.5967,2119.8727,2135.0
2021-01-20 09:50:00,2141.01,2145.37,2125.58,2134.38,7300.0,2114.2932,2118.5988,2099.0558,2107.746,7300.0
2021-01-20 09:55:00,2135.81,2138.37,2132.76,2135.25,3000.0,2109.1581,2111.6862,2106.1462,2108.6051,3000.0
2021-01-20 10:00:00,2137.19,2138.89,2132.39,2133.39,7100.0,2110.5209,2112.1997,2105.7808,2106.7683,7100.0
2021-01-20 10:05:00,2131.76,2138.01,2127.41,2131.85,4120.0,2105.1586,2111.3307,2100.8629,2105.2475,4120.0
2021-01-20 10:10:00,2129.84,2132.08,2128.89,2132.08,1800.0,2103.2626,2105.4747,2102.3245,2105.4747,1800.0
2021-01-20 10:15:00,2132.08,2134.23,2132.08,2134.23,1000.0,2105.4747,2107.5978,2105.4747,2107.5978,1000.0
2021-01-20 10:20:00,2133.21,2133.21,2133.21,2133.21,100.0,2106.5906,2106.5906,2106.5906,2106.5906,100.0
2021-01-20 10:25:00,2132.29,2133.5,2131.57,2131.57,967.0,2105.682,2106.8769,2104.971,2104.971,967.0
2021-01-20 10:30:00,2133.62,2133.62,2133.61,2133.62,100.0,2106.9954,2106.9954,2106.9856,2106.9954,100.0
2021-01-20 10:35:00,2134.21,2142.89,2134.2,2140.65,3349.0,2107.5781,2116.1498,2107.5682,2113.9377,3349.0
2021-01-20 10:40:00,2140.65,2142.34,2134.28,2134.28,3238.0,2113.9377,2115.6066,2107.6472,2107.6472,3238.0
2021-01-20 10:45:00,2133.22,2133.3,2131.58,2131.79,1100.0,2106.6004,2106.6794,2104.9809,2105.1883,1100.0
2021-01-20 10:50:00,2132.06,2134.15,2131.97,2132.5,500.0,2105.4549,2107.5188,2105.366,2105.8894,500.0
2021-01-20 10:55:00,2133.36,2135.14,2133.36,2135.14,400.0,2106.7387,2108.4965,2106.7387,2108.4965,400.0
2021-01-20 11:00:00,2135.24,2135.24,2133.45,2133.45,800.0,2108.5952,2108.5952,2106.8276,2106.8276,800.0
2021-01-20 11:05:00,2132.81,2133.82,2132.81,2133.81,200.0,2106.1955,2107.1929,2106.1955,2107.1831,200.0
2021-01-20 11:10:00,2130.13,2130.13,2124.56,2125.12,1670.0,2103.549,2103.549,2098.0485,2098.6015,1670.0
2021-01-20 11:15:00,2126.98,2130.04,2126.98,2127.33,900.0,2100.4383,2103.4601,2100.4383,2100.7839,900.0
2021-01-20 11:20:00,2129.65,2132.47,2129.65,2131.7,650.0,2103.075,2105.8598,2103.075,2105.0994,650.0
2021-01-20 11:25:00,2133.04,2133.16,2133.04,2133.16,400.0,2106.4227,2106.5412,2106.4227,2106.5412,400.0
2021-01-20 11:30:00,2134.99,2137.77,2134.87,2137.74,700.0,2108.3483,2111.0937,2108.2298,2111.064,700.0
2021-01-20 11:35:00,2138.49,2138.49,2136.09,2136.63,1116.0,2111.8047,2111.8047,2109.4346,2109.9679,1116.0
2021-01-20 11:40:00,2137.27,2137.27,2136.0,2136.0,1000.0,2110.5999,2110.5999,2109.3457,2109.3457,1000.0
2021-01-20 11:45:00,2136.02,2136.27,2134.87,2134.94,1000.0,2109.3655,2109.6124,2108.2298,2108.299,1000.0
2021-01-20 11:50:00,2136.55,2138.62,2136.55,2138.61,1400.0,2109.8889,2111.933,2109.8889,2111.9232,1400.0
2021-01-20 11:55:00,2135.72,2138.59,2135.72,2138.59,500.0,2109.0692,2111.9034,2109.0692,2111.9034,500.0
2021-01-20 12:00:00,2134.55,2143.18,2134.55,2141.51,855.0,2107.9138,2116.4361,2107.9138,2114.787,855.0
2021-01-20 12:05:00,2141.51,2141.52,2141.51,2141.51,100.0,2114.787,2114.7969,2114.787,2114.787,100.0
2021-01-20 12:10:00,2140.39,2140.44,2139.12,2139.55,700.0,2113.681,2113.7303,2112.4268,2112.8514,700.0
2021-01-20 12:15:00,2139.43,2148.42,2138.06,2146.09,4265.0,2112.7329,2121.6108,2111.38,2119.3098,4265.0
2021-01-20 12:20:00,2146.09,2149.15,2145.56,2149.15,2000.0,2119.3098,2122.3316,2118.7864,2122.3316,2000.0
2021-01-20 12:25:00,2149.13,2149.13,2145.68,2146.17,1608.0,2122.3119,2122.3119,2118.9049,2119.3888,1608.0
2021-01-20 12:30:00,2146.81,2147.67,2143.81,2147.67,700.0,2120.0208,2120.8701,2117.0583,2120.8701,700.0
2021-01-20 12:35:00,2147.97,2149.87,2143.89,2143.89,2600.0,2121.1664,2123.0427,2117.1373,2117.1373,2600.0
2021-01-20 12:40:00,2145.59,2145.86,2144.0,2145.86,661.0,2118.8161,2119.0827,2117.2459,2119.0827,661.0
2021-01-20 12:45:00,2149.27,2153.54,2148.86,2152.98,1100.0,2122.4501,2126.6669,2122.0453,2126.1139,1100.0
2021-01-20 12:50:00,2152.98,2152.98,2152.98,2152.98,0.0,2126.1139,2126.1139,2126.1139,2126.1139,0.0
2021-01-20 12:55:00,2151.57,2151.57,2149.12,2149.86,700.0,2124.7214,2124.7214,2122.302,2123.0328,700.0
2021-01-20 13:00:00,2140.49,2148.43,2140.48,2147.64,1098.0,2113.7797,2121.6206,2113.7698,2120.8405,1098.0
2021-01-20 13:05:00,2146.08,2146.08,2146.07,2146.08,200.0,2119.3,2119.3,2119.2901,2119.3,200.0
2021-01-20 13:10:00,2143.93,2147.53,2143.92,2147.16,1582.0,2117.1768,2120.7319,2117.1669,2120.3665,1582.0
2021-01-20 13:15:00,2147.19,2147.19,2145.01,2146.47,500.0,2120.3961,2120.3961,2118.2433,2119.6851,500.0
2021-01-20 13:20:00,2145.18,2149.79,2144.44,2147.0,1923.0,2118.4112,2122.9637,2117.6804,2120.2085,1923.0
2021-01-20 13:25:00,2144.24,2146.23,2139.5,2139.5,2400.0,2117.4829,2119.4481,2112.8021,2112.8021,2400.0
2021-01-20 13:30:00,2145.81,2151.27,2144.24,2150.5,4420.0,2119.0333,2124.4252,2117.4829,2123.6648,4420.0
2021-01-20 13:35:00,2145.54,2148.99,2145.54,2146.95,738.0,2118.7667,2122.1736,2118.7667,2120.1591,738.0
2021-01-20 13:40:00,2145.25,2147.73,2142.0,2142.0,1246.0,2118.4803,2120.9294,2115.2709,2115.2709,1246.0
2021-01-20 13:45:00,2139.98,2145.61,2139.97,2144.81,2863.0,2113.2761,2118.8358,2113.2662,2118.0458,2863.0
2021-01-20 13:50:00,2145.53,2147.46,2144.62,2145.4,2339.0,2118.7568,2120.6627,2117.8582,2118.6284,2339.0
2021-01-20 13:55:00,2146.3,2148.32,2146.3,2148.32,300.0,2119.5172,2121.512,2119.5172,2121.512,300.0
2021-01-20 14:00:00,2148.66,2154.0,2147.36,2154.0,1000.0,2121.8478,2127.1211,2120.564,2127.1211,1000.0
2021-01-20 14:05:00,2153.85,2156.94,2153.84,2156.2,2053.0,2126.973,2130.0244,2126.9631,2129.2937,2053.0
2021-01-20 14:10:00,2158.35,2158.36,2150.64,2150.64,500.0,2131.4168,2131.4267,2123.8031,2123.8031,500.0
2021-01-20 14:15:00,2153.41,2153.42,2150.64,2152.71,900.0,2126.5385,2126.5484,2123.8031,2125.8472,900.0
2021-01-20 14:20:00,2150.81,2150.82,2148.34,2149.54,1100.0,2123.9709,2123.9808,2121.5318,2122.7168,1100.0
2021-01-20 14:25:00,2151.31,2153.4,2151.31,2153.39,456.0,2124.4647,2126.5286,2124.4647,2126.5187,456.0
2021-01-20 14:30:00,2152.42,2156.83,2152.42,2153.15,300.0,2125.5608,2129.9158,2125.5608,2126.2817,300.0
2021-01-20 14:35:00,2154.01,2154.3,2147.74,2154.07,1000.0,2127.131,2127.4174,2120.9392,2127.1903,1000.0
2021-01-20 14:40:00,2153.36,2155.99,2152.58,2155.43,1100.0,2126.4891,2129.0863,2125.7188,2128.5333,1100.0
2021-01-20 14:45:00,2156.87,2158.21,2156.86,2157.19,1100.0,2129.9553,2131.2786,2129.9454,2130.2713,1100.0
2021-01-20 14:50:00,2156.98,2158.88,2155.01,2156.24,1000.0,2130.0639,2131.9402,2128.1185,2129.3332,1000.0
2021-01-20 14:55:00,2156.44,2156.69,2155.07,2155.08,500.0,2129.5307,2129.7776,2128.1778,2128.1876,500.0
2021-01-20 15:00:00,2155.91,2155.91,2154.11,2154.72,400.0,2129.0073,2129.0073,2127.2298,2127.8321,400.0
2021-01-20 15:05:00,2156.39,2164.63,2156.38,2163.84,1450.0,2129.4813,2137.6185,2129.4714,2136.8383,1450.0
2021-01-20 15:10:00,2161.14,2162.82,2159.65,2161.61,1700.0,2134.172,2135.8311,2132.7006,2134.6362,1700.0
2021-01-20 15:15:00,2160.41,2162.07,2159.26,2159.27,2828.0,2133.4511,2135.0904,2132.3155,2132.3254,2828.0
2021-01-20 15:20:00,2158.66,2159.2,2155.26,2159.19,2000.0,2131.723,2132.2562,2128.3654,2132.2464,2000.0
2021-01-20 15:25:00,2156.05,2156.92,2155.78,2156.73,500.0,2129.1455,2130.0047,2128.8789,2129.8171,500.0
2021-01-20 15:30:00,2157.65,2159.7,2157.5,2158.64,1500.0,2130.7256,2132.75,2130.5774,2131.7032,1500.0
2021-01-20 15:35:00,2157.52,2157.53,2154.98,2155.7,500.0,2130.5972,2130.6071,2128.0889,2128.7999,500.0
2021-01-20 15:40:00,2155.32,2158.31,2155.32,2156.7,6800.0,2128.4247,2131.3773,2128.4247,2129.7874,6800.0
2021-01-20 15:45:00,2155.07,2161.99,2155.06,2159.46,5300.0,2128.1778,2135.0114,2128.1679,2132.513,5300.0
2021-01-20 15:50:00,2158.48,2161.14,2156.11,2158.01,3950.0,2131.5452,2134.172,2129.2048,2131.0811,3950.0
2021-01-20 15:55:00,2160.73,2163.5,2158.06,2158.17,7766.0,2133.7671,2136.5026,2131.1305,2131.2391,7766.0
2021-01-21 09:30:00,2140.9,2154.82,2138.61,2142.4,5054.0,2114.1846,2127.9309,2111.9232,2115.6659,5054.0
2021-01-21 09:35:00,2142.43,2157.01,2134.96,2157.01,4919.0,2115.6955,2130.0936,2108.3187,2130.0936,4919.0
2021-01-21 09:40:00,2146.34,2148.69,2134.65,2134.66,2800.0,2119.5567,2121.8774,2108.0126,2108.0225,2800.0
2021-01-21 09:45:00,2134.65,2143.68,2130.07,2138.81,5152.0,2108.0126,2116.9299,2103.4897,2112.1207,5152.0
2021-01-21 09:50:00,2135.64,2139.73,2130.07,2135.67,4015.0,2108.9902,2113.0292,2103.4897,2109.0199,4015.0
2021-01-21 09:55:00,2135.13,2135.13,2131.0,2135.0,3400.0,2108.4866,2108.4866,2104.4081,2108.3582,3400.0
2021-01-21 10:00:00,2135.27,2135.27,2129.55,2132.17,1801.0,2108.6248,2108.6248,2102.9762,2105.5635,1801.0
2021-01-21 10:05:00,2134.99,2140.27,2134.99,2136.56,1300.0,2108.3483,2113.5625,2108.3483,2109.8988,1300.0
2021-01-21 10:10:00,2137.61,2142.92,2135.37,2139.39,1600.0,2110.9356,2116.1794,2108.7236,2112.6934,1600.0
2021-01-21 10:15:00,2135.24,2139.63,2134.02,2135.39,2498.0,2108.5952,2112.9304,2107.3904,2108.7434,2498.0
2021-01-21 10:20:00,2135.16,2136.1,2131.22,2135.64,2597.0,2108.5162,2109.4445,2104.6254,2108.9902,2597.0
2021-01-21 10:25:00,2136.69,2136.78,2133.55,2136.16,1300.0,2110.0271,2110.116,2106.9263,2109.5037,1300.0
2021-01-21 10:30:00,2132.92,2135.56,2130.01,2130.01,1300.0,2106.3042,2108.9112,2103.4305,2103.4305,1300.0
2021-01-21 10:35:00,2130.01,2133.35,2127.43,2130.99,3137.0,2103.4305,2106.7288,2100.8827,2104.3983,3137.0
2021-01-21 10:40:00,2131.63,2131.63,2127.42,2129.69,500.0,2105.0303,2105.0303,2100.8728,2103.1145,500.0
2021-01-21 10:45:00,2127.39,2129.72,2125.0,2125.0,2200.0,2100.8432,2103.1441,2098.483,2098.483,2200.0
2021-01-21 10:50:00,2122.18,2132.66,2122.17,2131.18,3468.0,2095.6982,2106.0474,2095.6883,2104.5859,3468.0
2021-01-21 10:55:00,2128.99,2135.78,2128.99,2133.6,1400.0,2102.4232,2109.1285,2102.4232,2106.9757,1400.0
2021-01-21 11:00:00,2134.19,2144.26,2134.18,2144.26,3878.0,2107.5583,2117.5027,2107.5484,2117.5027,3878.0
2021-01-21 11:05:00,2143.48,2143.48,2135.66,2135.67,1700.0,2116.7324,2116.7324,2109.01,2109.0199,1700.0
2021-01-21 11:10:00,2138.63,2138.64,2125.23,2125.23,1300.0,2111.9429,2111.9528,2098.7101,2098.7101,1300.0
2021-01-21 11:15:00,2123.01,2124.04,2122.16,2122.17,600.0,2096.5178,2097.535,2095.6784,2095.6883,600.0
2021-01-21 11:20:00,2124.92,2132.28,2124.92,2127.61,500.0,2098.404,2105.6722,2098.404,2101.0604,500.0
2021-01-21 11:25:00,2123.59,2125.47,2122.41,2123.64,3493.0,2097.0906,2098.9471,2095.9253,2097.14,3493.0
2021-01-21 11:30:00,2122.0,2123.92,2118.88,2118.89,800.0,2095.5204,2097.4165,2092.4394,2092.4492,800.0
2021-01-21 11:35:00,2116.31,2117.0,2115.0,2117.0,800.0,2089.9014,2090.5828,2088.6078,2090.5828,800.0
2021-01-21 11:40:00,2119.78,2120.4,2115.84,2120.4,2718.0,2093.3281,2093.9404,2089.4373,2093.9404,2718.0
2021-01-21 11:45:00,2120.64,2128.98,2120.63,2128.98,1100.0,2094.1774,2102.4133,2094.1675,2102.4133,1100.0
2021-01-21 11:50:00,2129.0,2131.92,2122.89,2122.9,750.0,2102.4331,2105.3167,2096.3993,2096.4092,750.0
2021-01-21 11:55:00,2122.0,2131.51,2121.58,2128.02,2025.0,2095.5204,2104.9118,2095.1057,2101.4653,2025.0
2021-01-21 12:00:00,2126.52,2126.73,2125.0,2126.49,1085.0,2099.984,2100.1914,2098.483,2099.9544,1085.0
2021-01-21 12:05:00,2124.52,2125.89,2122.0,2122.28,1061.0,2098.009,2099.3619,2095.5204,2095.7969,1061.0
2021-01-21 12:10:00,2124.9,2125.87,2122.61,2123.6,1999.0,2098.3843,2099.3421,2096.1228,2097.1005,1999.0
2021-01-21 12:15:00,2122.87,2125.86,2118.84,2124.85,1842.0,2096.3796,2099.3323,2092.3999,2098.3349,1842.0
2021-01-21 12:20:00,2123.06,2123.12,2120.49,2121.78,1422.0,2096.5672,2096.6265,2094.0293,2095.3032,1422.0
2021-01-21 12:25:00,2120.34,2120.35,2120.34,2120.34,100.0,2093.8812,2093.891,2093.8812,2093.8812,100.0
2021-01-21 12:30:00,2117.46,2122.92,2117.46,2120.57,1713.0,2091.0371,2096.429,2091.0371,2094.1083,1713.0
2021-01-21 12:35:00,2121.93,2121.93,2115.81,2115.81,1700.0,2095.4513,2095.4513,2089.4077,2089.4077,1700.0
2021-01-21 12:40:00,2117.39,2118.1,2115.0,2118.09,1046.0,2090.968,2091.6691,2088.6078,2091.6592,1046.0
2021-01-21 12:45:00,2117.0,2118.15,2114.7,2114.71,1300.0,2090.5828,2091.7185,2088.3115,2088.3214,1300.0
2021-01-21 12:50:00,2115.48,2115.48,2110.39,2112.54,1900.0,2089.0818,2089.0818,2084.0553,2086.1785,1900.0
2021-01-21 12:55:00,2111.37,2119.95,2111.05,2119.95,3919.0,2085.0231,2093.496,2084.7071,2093.496,3919.0
2021-01-21 13:00:00,2122.47,2142.99,2122.47,2142.99,3851.0,2095.9846,2116.2485,2095.9846,2116.2485,3851.0
2021-01-21 13:05:00,2142.87,2148.37,2136.58,2144.61,5833.0,2116.13,2121.5614,2109.9185,2117.8483,5833.0
2021-01-21 13:10:00,2141.89,2152.99,2140.78,2150.7,8755.0,2115.1622,2126.1237,2114.0661,2123.8623,8755.0
2021-01-21 13:15:00,2147.81,2152.71,2146.61,2146.94,5220.0,2121.0084,2125.8472,2119.8233,2120.1492,5220.0
2021-01-21 13:20:00,2148.54,2149.52,2145.33,2148.98,3716.0,2121.7293,2122.697,2118.5593,2122.1638,3716.0
2021-01-21 13:25:00,2148.24,2152.98,2143.55,2148.7,3020.0,2121.433,2126.1139,2116.8015,2121.8873,3020.0
2021-01-21 13:30:00,2150.28,2150.45,2150.28,2150.45,215.0,2123.4475,2123.6154,2123.4475,2123.6154,215.0
2021-01-21 13:35:00,2150.71,2150.71,2146.68,2146.69,900.0,2123.8722,2123.8722,2119.8925,2119.9023,900.0
2021-01-21 13:40:00,2146.69,2146.69,2144.34,2144.63,520.0,2119.9023,2119.9023,2117.5817,2117.868,520.0
2021-01-21 13:45:00,2143.29,2145.5,2138.84,2138.84,1100.0,2116.5448,2118.7272,2112.1503,2112.1503,1100.0
2021-01-21 13:50:00,2140.68,2142.45,2138.84,2138.84,1950.0,2113.9673,2115.7153,2112.1503,2112.1503,1950.0
2021-01-21 13:55:00,2138.83,2146.21,2138.02,2142.01,1700.0,2112.1404,2119.4283,2111.3405,2115.2807,1700.0
2021-01-21 14:00:00,2141.97,2146.16,2141.97,2142.36,2400.0,2115.2412,2119.379,2115.2412,2115.6264,2400.0
2021-01-21 14:05:00,2143.86,2143.86,2140.92,2140.93,2507.0,2117.1077,2117.1077,2114.2043,2114.2142,2507.0
2021-01-21 14:10:00,2142.05,2142.11,2139.82,2141.05,1730.0,2115.3202,2115.3795,2113.1181,2114.3327,1730.0
2021-01-21 14:15:00,2140.22,2140.23,2139.82,2139.82,400.0,2113.5131,2113.523,2113.1181,2113.1181,400.0
2021-01-21 14:20:00,2139.23,2139.42,2136.6,2138.08,1189.0,2112.5354,2112.7231,2109.9383,2111.3998,1189.0
2021-01-21 14:25:00,2139.85,2139.86,2135.12,2136.29,3369.0,2113.1477,2113.1576,2108.4767,2109.6321,3369.0
2021-01-21 14:30:00,2136.69,2138.82,2135.9,2138.63,3400.0,2110.0271,2112.1305,2109.247,2111.9429,3400.0
2021-01-21 14:35:00,2139.35,2142.64,2139.35,2140.6,1400.0,2112.6539,2115.9029,2112.6539,2113.8883,1400.0
2021-01-21 14:40:00,2140.76,2140.76,2138.82,2139.68,600.0,2114.0463,2114.0463,2112.1305,2112.9798,600.0
2021-01-21 14:45:00,2138.99,2138.99,2136.89,2138.04,1100.0,2112.2984,2112.2984,2110.2246,2111.3603,1100.0
2021-01-21 14:50:00,2139.35,2139.36,2133.48,2133.48,1200.0,2112.6539,2112.6638,2106.8572,2106.8572,1200.0
2021-01-21 14:55:00,2133.47,2135.18,2133.33,2135.18,3200.0,2106.8473,2108.536,2106.7091,2108.536,3200.0
2021-01-21 15:00:00,2133.72,2133.73,2131.28,2131.75,2502.0,2107.0942,2107.1041,2104.6846,2105.1488,2502.0
2021-01-21 15:05:00,2131.04,2133.85,2129.95,2133.84,1326.0,2104.4476,2107.2226,2103.3712,2107.2127,1326.0
2021-01-21 15:10:00,2133.75,2134.45,2130.72,2130.99,2100.0,2107.1238,2107.8151,2104.1316,2104.3983,2100.0
2021-01-21 15:15:00,2130.01,2130.01,2121.29,2122.33,2664.0,2103.4305,2103.4305,2094.8193,2095.8463,2664.0
2021-01-21 15:20:00,2122.64,2124.24,2122.63,2124.23,1300.0,2096.1525,2097.7325,2096.1426,2097.7226,1300.0
2021-01-21 15:25:00,2123.08,2123.21,2121.73,2121.73,1215.0,2096.587,2096.7153,2095.2538,2095.2538,1215.0
2021-01-21 15:30:00,2121.08,2122.08,2121.08,2121.12,1514.0,2094.6119,2095.5994,2094.6119,2094.6514,1514.0
2021-01-21 15:35:00,2121.0,2121.0,2115.34,2116.64,2353.0,2094.5329,2094.5329,2088.9435,2090.2273,2353.0
2021-01-21 15:40:00,2116.28,2119.28,2115.32,2116.39,700.0,2089.8718,2092.8344,2088.9238,2089.9804,700.0
2021-01-21 15:45:00,2116.28,2116.28,2110.98,2111.63,2304.0,2089.8718,2089.8718,2084.638,2085.2798,2304.0
2021-01-21 15:50:00,2110.0,2111.37,2105.0,2110.5,7561.0,2083.6702,2085.0231,2078.7326,2084.1639,7561.0
2021-01-21 15:55:00,2109.63,2111.47,2105.54,2108.97,16660.0,2083.3048,2085.1218,2079.2658,2082.653,16660.0
2021-01-22 09:30:00,2101.83,2109.51,2086.73,2104.78,11454.0,2075.6021,2083.1863,2060.6906,2078.5153,11454.0
2021-01-22 09:35:00,2107.14,2108.32,2099.95,2100.3,2609.0,2080.8459,2082.0111,2073.7456,2074.0912,2609.0
2021-01-22 09:40:00,2099.95,2106.4,2098.53,2101.25,2181.0,2073.7456,2080.1151,2072.3433,2075.0294,2181.0
2021-01-22 09:45:00,2102.84,2107.03,2099.62,2106.82,2138.0,2076.5995,2080.7372,2073.4197,2080.5299,2138.0
2021-01-22 09:50:00,2104.8,2106.48,2099.39,2099.42,2900.0,2078.5351,2080.1941,2073.1926,2073.2222,2900.0
2021-01-22 09:55:00,2099.42,2105.95,2098.67,2099.59,5248.0,2073.2222,2079.6707,2072.4816,2073.3901,5248.0
2021-01-22 10:00:00,2100.0,2107.84,2098.67,2107.84,1500.0,2073.795,2081.5371,2072.4816,2081.5371,1500.0
2021-01-22 10:05:00,2106.13,2106.64,2100.06,2104.82,6500.0,2079.8485,2080.3521,2073.8542,2078.5548,6500.0
2021-01-22 10:10:00,2102.97,2104.2,2097.6,2097.6,6225.0,2076.7279,2077.9426,2071.4249,2071.4249,6225.0
2021-01-22 10:15:00,2102.47,2103.3,2099.5,2103.3,400.0,2076.2341,2077.0538,2073.3012,2077.0538,400.0
2021-01-22 10:20:00,2102.09,2102.09,2096.25,2099.17,2300.0,2075.8589,2075.8589,2070.0918,2072.9753,2300.0
2021-01-22 10:25:00,2098.97,2098.97,2094.51,2094.51,1200.0,2072.7778,2072.7778,2068.3735,2068.3735,1200.0
2021-01-22 10:30:00,2097.6,2099.88,2096.0,2096.0,1515.0,2071.4249,2073.6765,2069.8449,2069.8449,1515.0
2021-01-22 10:35:00,2091.56,2091.61,2089.01,2089.01,915.0,2065.4603,2065.5097,2062.9421,2062.9421,915.0
2021-01-22 10:40:00,2092.0,2093.56,2090.93,2093.56,500.0,2065.8948,2067.4353,2064.8381,2067.4353,500.0
2021-01-22 10:45:00,2090.89,2090.9,2087.95,2087.95,600.0,2064.7986,2064.8085,2061.8953,2061.8953,600.0
2021-01-22 10:50:00,2090.5,2096.09,2090.5,2096.09,300.0,2064.4135,2069.9338,2064.4135,2069.9338,300.0
2021-01-22 10:55:00,2090.35,2094.88,2089.03,2091.33,7831.0,2064.2654,2068.7389,2062.9619,2065.2332,7831.0
2021-01-22 11:00:00,2094.64,2094.64,2092.22,2092.22,200.0,2068.5019,2068.5019,2066.1121,2066.1121,200.0
2021-01-22 11:05:00,2091.06,2095.71,2091.06,2095.71,700.0,2064.9665,2069.5585,2064.9665,2069.5585,700.0
2021-01-22 11:10:00,2097.64,2097.65,2097.63,2097.64,200.0,2071.4644,2071.4743,2071.4545,2071.4644,200.0
2021-01-22 11:15:00,2095.97,2095.97,2093.36,2093.83,900.0,2069.8153,2069.8153,2067.2378,2067.702,900.0
2021-01-22 11:20:00,2097.8,2097.8,2093.36,2093.39,1213.0,2071.6224,2071.6224,2067.2378,2067.2675,1213.0
2021-01-22 11:25:00,2091.33,2094.21,2091.3,2094.2,500.0,2065.2332,2068.0772,2065.2035,2068.0673,500.0
2021-01-22 11:30:00,2093.0,2095.34,2090.91,2095.34,2612.0,2066.8823,2069.1931,2064.8184,2069.1931,2612.0
2021-01-22 11:35:00,2093.45,2093.54,2090.21,2091.71,1400.0,2067.3267,2067.4156,2064.1271,2065.6084,1400.0
2021-01-22 11:40:00,2091.78,2093.8,2091.78,2093.8,1500.0,2065.6775,2067.6723,2065.6775,2067.6723,1500.0
2021-01-22 11:45:00,2093.89,2093.89,2091.3,2091.3,500.0,2067.7612,2067.7612,2065.2035,2065.2035,500.0
2021-01-22 11:50:00,2093.22,2093.23,2088.54,2088.54,1600.0,2067.0996,2067.1094,2062.478,2062.478,1600.0
2021-01-22 11:55:00,2088.54,2094.81,2088.54,2091.2,2137.0,2062.478,2068.6697,2062.478,2065.1048,2137.0
2021-01-22 12:00:00,2091.2,2094.49,2091.2,2094.49,600.0,2065.1048,2068.3537,2065.1048,2068.3537,600.0
2021-01-22 12:05:00,2089.65,2090.98,2088.34,2089.34,1200.0,2063.5741,2064.8875,2062.2805,2063.268,1200.0
2021-01-22 12:10:00,2090.16,2090.6,2083.9,2085.99,4218.0,2064.0778,2064.5123,2057.8959,2059.9598,4218.0
2021-01-22 12:15:00,2087.44,2090.71,2087.4,2089.18,600.0,2061.3917,2064.6209,2061.3522,2063.11,600.0
2021-01-22 12:20:00,2086.03,2088.69,2086.03,2086.9,500.0,2059.9993,2062.6261,2059.9993,2060.8584,500.0
2021-01-22 12:25:00,2088.45,2088.45,2081.81,2083.47,2444.0,2062.3891,2062.3891,2055.832,2057.4712,2444.0
2021-01-22 12:30:00,2085.03,2086.18,2085.03,2086.09,300.0,2059.0118,2060.1474,2059.0118,2060.0585,300.0
2021-01-22 12:35:00,2084.36,2086.53,2080.01,2086.18,3046.0,2058.3501,2060.4931,2054.0544,2060.1474,3046.0
2021-01-22 12:40:00,2089.24,2089.24,2082.11,2085.17,3456.0,2063.1692,2063.1692,2056.1282,2059.15,3456.0
2021-01-22 12:45:00,2083.63,2085.02,2082.5,2083.81,900.0,2057.6292,2059.0019,2056.5133,2057.807,900.0
2021-01-22 12:50:00,2083.85,2087.37,2083.2,2087.36,2200.0,2057.8465,2061.3226,2057.2046,2061.3127,2200.0
2021-01-22 12:55:00,2086.15,2087.37,2080.0,2082.24,2600.0,2060.1178,2061.3226,2054.0445,2056.2566,2600.0
2021-01-22 13:00:00,2082.73,2082.73,2081.04,2081.2,600.0,2056.7405,2056.7405,2055.0716,2055.2296,600.0
2021-01-22 13:05:00,2080.01,2080.01,2076.48,2076.6,600.0,2054.0544,2054.0544,2050.5685,2050.687,600.0
2021-01-22 13:10:00,2075.4,2075.76,2074.0,2075.56,800.0,2049.5019,2049.8574,2048.1194,2049.6599,800.0
2021-01-22 13:15:00,2075.66,2077.59,2075.43,2075.43,726.0,2049.7587,2051.6646,2049.5316,2049.5316,726.0
2021-01-22 13:20:00,2075.44,2078.52,2075.44,2078.52,1300.0,2049.5414,2052.583,2049.5414,2052.583,1300.0
2021-01-22 13:25:00,2079.16,2079.49,2076.28,2076.32,1494.0,2053.215,2053.5409,2050.371,2050.4105,1494.0
2021-01-22 13:30:00,2075.15,2077.04,2075.15,2075.18,500.0,2049.2551,2051.1215,2049.2551,2049.2847,500.0
2021-01-22 13:35:00,2076.51,2079.63,2076.5,2078.41,1700.0,2050.5981,2053.6792,2050.5882,2052.4744,1700.0
2021-01-22 13:40:00,2076.69,2078.45,2076.69,2077.46,500.0,2050.7758,2052.5139,2050.7758,2051.5362,500.0
2021-01-22 13:45:00,2076.54,2076.87,2075.58,2075.72,1300.0,2050.6277,2050.9536,2049.6797,2049.8179,1300.0
2021-01-22 13:50:00,2076.33,2077.68,2075.92,2075.92,900.0,2050.4203,2051.7535,2050.0155,2050.0155,900.0
2021-01-22 13:55:00,2075.47,2075.48,2070.0,2070.48,1600.0,2049.5711,2049.5809,2044.1693,2044.6433,1600.0
2021-01-22 14:00:00,2069.47,2072.94,2068.94,2072.94,900.0,2043.6459,2047.0726,2043.1226,2047.0726,900.0
2021-01-22 14:05:00,2073.78,2073.78,2071.62,2071.63,400.0,2047.9022,2047.9022,2045.7691,2045.779,400.0
2021-01-22 14:10:00,2074.51,2075.46,2072.38,2072.38,500.0,2048.623,2049.5612,2046.5196,2046.5196,500.0
2021-01-22 14:15:00,2072.2,2073.34,2071.23,2071.23,300.0,2046.3419,2047.4676,2045.384,2045.384,300.0
2021-01-22 14:20:00,2072.22,2075.76,2071.74,2075.76,800.0,2046.3616,2049.8574,2045.8876,2049.8574,800.0
2021-01-22 14:25:00,2081.02,2081.02,2072.23,2075.14,2200.0,2055.0518,2055.0518,2046.3715,2049.2452,2200.0
2021-01-22 14:30:00,2076.08,2076.08,2076.08,2076.08,100.0,2050.1735,2050.1735,2050.1735,2050.1735,100.0
2021-01-22 14:35:00,2076.78,2079.77,2076.53,2078.57,1200.0,2050.8647,2053.8174,2050.6178,2052.6324,1200.0
2021-01-22 14:40:00,2078.99,2081.89,2077.85,2080.33,1600.0,2053.0471,2055.911,2051.9214,2054.3704,1600.0
2021-01-22 14:45:00,2080.84,2080.84,2078.34,2078.35,700.0,2054.8741,2054.8741,2052.4053,2052.4151,700.0
2021-01-22 14:50:00,2077.61,2080.42,2074.38,2078.57,1900.0,2051.6844,2054.4593,2048.4947,2052.6324,1900.0
2021-01-22 14:55:00,2077.02,2079.65,2076.56,2078.89,800.0,2051.1017,2053.6989,2050.6475,2052.9484,800.0
2021-01-22 15:00:00,2078.96,2079.93,2076.51,2078.88,1149.0,2053.0175,2053.9754,2050.5981,2052.9385,1149.0
2021-01-22 15:05:00,2078.83,2079.81,2076.56,2079.04,800.0,2052.8891,2053.8569,2050.6475,2053.0965,800.0
2021-01-22 15:10:00,2077.04,2077.04,2074.0,2075.78,2523.0,2051.1215,2051.1215,2048.1194,2049.8772,2523.0
2021-01-22 15:15:00,2075.02,2077.96,2074.82,2076.91,1143.0,2049.1267,2052.03,2048.9292,2050.9931,1143.0
2021-01-22 15:20:00,2075.94,2076.93,2073.73,2074.64,2109.0,2050.0352,2051.0128,2047.8528,2048.7514,2109.0
2021-01-22 15:25:00,2074.41,2076.38,2073.06,2076.38,1450.0,2048.5243,2050.4697,2047.1911,2050.4697,1450.0
2021-01-22 15:30:00,2075.66,2075.66,2073.22,2073.46,1104.0,2049.7587,2049.7587,2047.3491,2047.5861,1104.0
2021-01-22 15:35:00,2075.1,2075.67,2073.31,2075.67,2959.0,2049.2057,2049.7686,2047.438,2049.7686,2959.0
2021-01-22 15:40:00,2075.74,2075.74,2074.1,2074.77,1947.0,2049.8377,2049.8377,2048.2182,2048.8798,1947.0
2021-01-22 15:45:00,2074.08,2074.55,2071.07,2071.66,4100.0,2048.1984,2048.6625,2045.226,2045.8086,4100.0
2021-01-22 15:50:00,2070.28,2070.31,2065.02,2067.99,5164.0,2044.4458,2044.4755,2039.2515,2042.1844,5164.0
2021-01-22 15:55:00,2067.93,2069.31,2065.0,2065.0,9161.0,2042.1252,2043.4879,2039.2317,2039.2317,9161.0
2021-01-25 09:30:00,2044.86,2060.35,1995.5,2000.0,23799.0,2019.343,2034.6397,1970.599,1975.0428,23799.0
2021-01-25 09:35:00,2000.0,2013.89,1980.55,1980.55,12990.0,1975.0428,1988.7595,1955.8355,1955.8355,12990.0
2021-01-25 09:40:00,1984.25,2000.0,1977.5,1978.67,11611.0,1959.4894,1975.0428,1952.8236,1953.979,11611.0
2021-01-25 09:45:00,1975.0,1975.01,1966.28,1974.09,3079.0,1950.3548,1950.3647,1941.7436,1949.4561,3079.0
2021-01-25 09:50:00,1970.81,1977.67,1969.77,1973.86,6216.0,1946.2171,1952.9915,1945.1901,1949.229,6216.0
2021-01-25 09:55:00,1974.09,1990.57,1958.02,1986.39,20029.0,1949.4561,1965.7305,1933.5867,1961.6027,20029.0
2021-01-25 10:00:00,1984.01,1986.48,1979.11,1984.25,4700.0,1959.2524,1961.6915,1954.4135,1959.4894,4700.0
2021-01-25 10:05:00,1984.25,1987.19,1976.26,1979.0,20500.0,1959.4894,1962.3927,1951.5991,1954.3049,20500.0
2021-01-25 10:10:00,1978.47,1979.66,1973.95,1976.77,9325.0,1953.7815,1954.9566,1949.3179,1952.1027,9325.0
2021-01-25 10:15:00,1977.17,1979.69,1970.8,1970.81,6100.0,1952.4977,1954.9863,1946.2072,1946.2171,6100.0
2021-01-25 10:20:00,1972.77,1974.1,1962.0,1966.4,13409.0,1948.1526,1949.466,1937.517,1941.8621,13409.0
2021-01-25 10:25:00,1965.92,1965.92,1959.0,1960.0,5598.0,1941.3881,1941.3881,1934.5544,1935.542,5598.0
2021-01-25 10:30:00,1960.0,1967.27,1959.42,1965.96,7500.0,1935.542,1942.7213,1934.9692,1941.4276,7500.0
2021-01-25 10:35:00,1963.38,1974.7,1963.38,1972.96,7834.0,1938.8798,1950.0585,1938.8798,1948.3402,7834.0
2021-01-25 10:40:00,1972.98,1975.26,1972.79,1972.79,3130.0,1948.36,1950.6115,1948.1724,1948.1724,3130.0
2021-01-25 10:45:00,1973.04,1973.59,1964.99,1966.63,4077.0,1948.4192,1948.9624,1940.4697,1942.0892,4077.0
2021-01-25 10:50:00,1964.94,1965.51,1963.05,1965.51,2098.0,1940.4203,1940.9832,1938.5539,1940.9832,2098.0
2021-01-25 10:55:00,1962.02,1962.14,1958.0,1959.0,2515.0,1937.5368,1937.6553,1933.5669,1934.5544,2515.0
2021-01-25 11:00:00,1959.49,1963.66,1952.26,1952.26,2600.0,1935.0383,1939.1563,1927.8986,1927.8986,2600.0
2021-01-25 11:05:00,1950.48,1952.62,1947.08,1952.62,5591.0,1926.1408,1928.2541,1922.7832,1928.2541,5591.0
2021-01-25 11:10:00,1950.43,1956.44,1950.42,1954.82,3952.0,1926.0914,1932.0264,1926.0815,1930.4266,3952.0
2021-01-25 11:15:00,1954.3,1960.16,1950.05,1960.11,3131.0,1929.9131,1935.7,1925.7161,1935.6506,3131.0
2021-01-25 11:20:00,1960.13,1968.35,1958.18,1964.87,2700.0,1935.6703,1943.7878,1933.7447,1940.3512,2700.0
2021-01-25 11:25:00,1964.07,1965.2,1950.46,1950.46,3400.0,1939.5612,1940.6771,1926.121,1926.121,3400.0
2021-01-25 11:30:00,1955.81,1959.21,1950.0,1957.69,2100.0,1931.4043,1934.7618,1925.6668,1933.2608,2100.0
2021-01-25 11:35:00,1951.73,1958.39,1951.0,1954.37,2101.0,1927.3752,1933.9521,1926.6543,1929.9822,2101.0
2021-01-25 11:40:00,1957.12,1962.0,1956.27,1960.88,4700.0,1932.6979,1937.517,1931.8585,1936.411,4700.0
2021-01-25 11:45:00,1961.54,1962.01,1954.37,1958.63,3550.0,1937.0628,1937.5269,1929.9822,1934.1891,3550.0
2021-01-25 11:50:00,1959.75,1963.12,1959.51,1963.12,3570.0,1935.2951,1938.623,1935.0581,1938.623,3570.0
2021-01-25 11:55:00,1964.91,1972.65,1964.9,1968.57,2900.0,1940.3907,1948.0341,1940.3808,1944.005,2900.0
2021-01-25 12:00:00,1971.24,1978.51,1971.24,1978.51,2889.0,1946.6417,1953.821,1946.6417,1953.821,2889.0
2021-01-25 12:05:00,1980.18,1990.94,1980.17,1988.88,3105.0,1955.4702,1966.0959,1955.4603,1964.0616,3105.0
2021-01-25 12:10:00,1990.0,1999.84,1990.0,1998.6,4668.0,1965.1676,1974.8848,1965.1676,1973.6603,4668.0
2021-01-25 12:15:00,1997.68,2010.74,1995.38,2003.49,11021.0,1972.7518,1985.6488,1970.4805,1978.4893,11021.0
2021-01-25 12:20:00,2005.0,2008.0,2002.17,2002.19,3400.0,1979.9804,1982.943,1977.1857,1977.2055,3400.0
2021-01-25 12:25:00,2003.41,2019.84,2002.43,2015.67,3500.0,1978.4103,1994.6353,1977.4425,1990.5173,3500.0
2021-01-25 12:30:00,2015.48,2032.14,2012.33,2031.48,6045.0,1990.3297,2006.7818,1987.219,2006.13,6045.0
2021-01-25 12:35:00,2031.49,2037.99,2029.83,2033.07,4341.0,2006.1399,2012.5588,2004.5006,2007.7002,4341.0
2021-01-25 12:40:00,2032.82,2040.51,2031.39,2037.3,4200.0,2007.4533,2015.0473,2006.0411,2011.8774,4200.0
2021-01-25 12:45:00,2034.44,2041.98,2031.95,2039.12,4487.0,2009.0531,2016.499,2006.5941,2013.6747,4487.0
2021-01-25 12:50:00,2036.38,2038.98,2030.02,2036.19,2300.0,2010.9689,2013.5364,2004.6882,2010.7812,2300.0
2021-01-25 12:55:00,2034.41,2044.65,2033.82,2044.65,1900.0,2009.0234,2019.1357,2008.4408,2019.1357,1900.0
2021-01-25 13:00:00,2044.31,2044.31,2033.89,2033.89,2648.0,2018.7999,2018.7999,2008.5099,2008.5099,2648.0
2021-01-25 13:05:00,2031.88,2032.18,2025.75,2026.47,2211.0,2006.525,2006.8213,2000.4715,2001.1825,2211.0
2021-01-25 13:10:00,2026.64,2037.53,2026.64,2030.52,2260.0,2001.3504,2012.1045,2001.3504,2005.182,2260.0
2021-01-25 13:15:00,2033.17,2037.4,2033.16,2035.39,550.0,2007.7989,2011.9761,2007.789,2009.9912,550.0
2021-01-25 13:20:00,2035.01,2042.23,2031.7,2038.11,2600.0,2009.616,2016.7459,2006.3473,2012.6773,2600.0
2021-01-25 13:25:00,2038.98,2038.98,2035.0,2036.04,600.0,2013.5364,2013.5364,2009.6061,2010.6331,600.0
2021-01-25 13:30:00,2034.15,2034.15,2030.37,2033.58,1163.0,2008.7667,2008.7667,2005.0339,2008.2038,1163.0
2021-01-25 13:35:00,2030.43,2031.81,2030.16,2030.17,1000.0,2005.0931,2006.4559,2004.8265,2004.8363,1000.0
2021-01-25 13:40:00,2029.06,2030.22,2020.65,2020.65,800.0,2003.7402,2004.8857,1995.4351,1995.4351,800.0
2021-01-25 13:45:00,2018.28,2021.65,2017.56,2021.02,1114.0,1993.0947,1996.4227,1992.3837,1995.8005,1114.0
2021-01-25 13:50:00,2022.41,2022.41,2022.4,2022.41,100.0,1997.1732,1997.1732,1997.1633,1997.1732,100.0
2021-01-25 13:55:00,2020.04,2020.73,2016.99,2017.52,1000.0,1994.8328,1995.5141,1991.8208,1992.3442,1000.0
2021-01-25 14:00:00,2017.5,2017.5,2011.53,2015.87,2300.0,1992.3245,1992.3245,1986.4289,1990.7148,2300.0
2021-01-25 14:05:00,2015.87,2015.88,2009.2,2012.8,1000.0,1990.7148,1990.7247,1984.128,1987.6831,1000.0
2021-01-25 14:10:00,2008.8,2014.14,2008.8,2014.11,800.0,1983.733,1989.0064,1983.733,1988.9768,800.0
2021-01-25 14:15:00,2012.99,2018.13,2011.77,2014.82,5500.0,1987.8707,1992.9466,1986.666,1989.6779,5500.0
2021-01-25 14:20:00,2014.79,2020.98,2014.5,2020.4,5667.0,1989.6483,1995.761,1989.3619,1995.1883,5667.0
2021-01-25 14:25:00,2020.73,2020.73,2020.44,2020.54,400.0,1995.5141,1995.5141,1995.2278,1995.3265,400.0
2021-01-25 14:30:00,2022.37,2027.48,2022.37,2024.41,1400.0,1997.1337,2002.1799,1997.1337,1999.1482,1400.0
2021-01-25 14:35:00,2026.85,2027.07,2023.86,2027.07,1200.0,2001.5578,2001.775,1998.6051,2001.775,1200.0
2021-01-25 14:40:00,2027.14,2030.35,2027.14,2030.35,1400.0,2001.8442,2005.0141,2001.8442,2005.0141,1400.0
2021-01-25 14:45:00,2034.95,2034.96,2029.07,2031.12,825.0,2009.5567,2009.5666,2003.7501,2005.7745,825.0
2021-01-25 14:50:00,2031.04,2032.01,2028.98,2031.63,1305.0,2005.6955,2006.6534,2003.6612,2006.2781,1305.0
2021-01-25 14:55:00,2028.05,2028.42,2028.05,2028.22,600.0,2002.7428,2003.1082,2002.7428,2002.9107,600.0
2021-01-25 15:00:00,2026.71,2026.71,2022.97,2025.12,2205.0,2001.4195,2001.4195,1997.7262,1999.8494,2205.0
2021-01-25 15:05:00,2024.97,2029.67,2024.97,2029.67,1946.0,1999.7012,2004.3426,1999.7012,2004.3426,1946.0
2021-01-25 15:10:00,2025.71,2026.49,2021.27,2021.28,4905.0,2000.432,2001.2023,1996.0474,1996.0573,4905.0
2021-01-25 15:15:00,2020.3,2023.4,2020.3,2023.4,1300.0,1995.0895,1998.1508,1995.0895,1998.1508,1300.0
2021-01-25 15:20:00,2024.97,2026.88,2022.41,2022.41,10706.0,1999.7012,2001.5874,1997.1732,1997.1732,10706.0
2021-01-25 15:25:00,2024.71,2026.69,2018.87,2022.53,7157.0,1999.4445,2001.3998,1993.6774,1997.2917,7157.0
2021-01-25 15:30:00,2021.77,2021.77,2018.93,2020.32,1500.0,1996.5412,1996.5412,1993.7366,1995.1093,1500.0
2021-01-25 15:35:00,2020.0,2020.0,2007.27,2007.68,5471.0,1994.7933,1994.7933,1982.2221,1982.627,5471.0
2021-01-25 15:40:00,2009.36,2011.82,2002.97,2011.68,5238.0,1984.286,1986.7153,1977.9758,1986.5771,5238.0
2021-01-25 15:45:00,2009.5,2011.69,2006.1,2006.1,6406.0,1984.4243,1986.587,1981.0667,1981.0667,6406.0
2021-01-25 15:50:00,2008.35,2008.35,1997.45,1998.3,9376.0,1983.2886,1983.2886,1972.5246,1973.364,9376.0
2021-01-25 15:55:00,1999.42,2027.01,1998.46,2018.43,34421.0,1974.4701,2001.7158,1973.522,1993.2428,34421.0
2021-01-26 09:30:00,2033.37,2056.73,2014.93,2047.25,13863.0,2007.9964,2031.0649,1989.7865,2021.7032,13863.0
2021-01-26 09:35:00,2042.2,2051.77,2041.09,2044.38,5014.0,2016.7162,2026.1668,2015.6201,2018.869,5014.0
2021-01-26 09:40:00,2044.47,2044.47,2036.61,2040.0,4300.0,2018.9579,2018.9579,2011.196,2014.5437,4300.0
2021-01-26 09:45:00,2042.78,2044.22,2040.0,2041.2,3000.0,2017.289,2018.711,2014.5437,2015.7287,3000.0
2021-01-26 09:50:00,2038.73,2044.52,2034.47,2034.47,3460.0,2013.2895,2019.0073,2009.0827,2009.0827,3460.0
2021-01-26 09:55:00,2039.03,2043.92,2038.15,2043.92,3063.0,2013.5858,2018.4148,2012.7168,2018.4148,3063.0
2021-01-26 10:00:00,2043.44,2049.71,2040.61,2046.3,4925.0,2017.9408,2024.1325,2015.1461,2020.7651,4925.0
2021-01-26 10:05:00,2049.62,2054.91,2045.02,2045.03,5145.0,2024.0436,2029.2676,2019.501,2019.5109,5145.0
2021-01-26 10:10:00,2044.87,2045.0,2042.49,2044.6,1000.0,2019.3529,2019.4813,2017.0026,2019.0863,1000.0
2021-01-26 10:15:00,2045.93,2049.06,2044.72,2047.48,2250.0,2020.3997,2023.4906,2019.2048,2021.9303,2250.0
2021-01-26 10:20:00,2047.21,2047.45,2039.03,2040.99,2151.0,2021.6637,2021.9007,2013.5858,2015.5213,2151.0
2021-01-26 10:25:00,2042.04,2043.51,2039.15,2039.15,1300.0,2016.5582,2018.0099,2013.7043,2013.7043,1300.0
2021-01-26 10:30:00,2039.15,2039.99,2036.3,2038.15,2540.0,2013.7043,2014.5338,2010.8899,2012.7168,2540.0
2021-01-26 10:35:00,2038.15,2038.96,2035.14,2035.14,1650.0,2012.7168,2013.5167,2009.7443,2009.7443,1650.0
2021-01-26 10:40:00,2034.62,2037.29,2033.9,2036.2,1300.0,2009.2308,2011.8675,2008.5198,2010.7911,1300.0
2021-01-26 10:45:00,2034.66,2038.15,2034.65,2036.06,2600.0,2009.2703,2012.7168,2009.2604,2010.6528,2600.0
2021-01-26 10:50:00,2037.35,2038.26,2034.21,2034.95,2500.0,2011.9268,2012.8254,2008.8259,2009.5567,2500.0
2021-01-26 10:55:00,2033.51,2034.88,2023.54,2023.55,1300.0,2008.1347,2009.4876,1998.2891,1998.299,1300.0
2021-01-26 11:00:00,2025.75,2025.9,2020.78,2022.66,1000.0,2000.4715,2000.6196,1995.5635,1997.4201,1000.0
2021-01-26 11:05:00,2023.96,2026.6,2020.01,2023.47,5200.0,1998.7038,2001.3109,1994.8031,1998.22,5200.0
2021-01-26 11:10:00,2022.99,2027.84,2022.98,2027.84,1400.0,1997.7459,2002.5354,1997.7361,2002.5354,1400.0
2021-01-26 11:15:00,2027.34,2030.98,2026.87,2030.98,1000.0,2002.0417,2005.6362,2001.5775,2005.6362,1000.0
2021-01-26 11:20:00,2030.55,2030.55,2023.58,2023.58,3925.0,2005.2116,2005.2116,1998.3286,1998.3286,3925.0
2021-01-26 11:25:00,2023.58,2026.14,2023.17,2023.45,2400.0,1998.3286,2000.8566,1997.9237,1998.2002,2400.0
2021-01-26 11:30:00,2026.91,2026.91,2025.04,2025.29,1000.0,2001.617,2001.617,1999.7704,2000.0172,1000.0
2021-01-26 11:35:00,2026.65,2026.65,2016.41,2016.42,2270.0,2001.3603,2001.3603,1991.2481,1991.2579,2270.0
2021-01-26 11:40:00,2021.23,2021.23,2016.36,2019.2,1303.0,1996.0079,1996.0079,1991.1987,1994.0032,1303.0
2021-01-26 11:45:00,2020.0,2020.0,2017.7,2017.7,300.0,1994.7933,1994.7933,1992.522,1992.522,300.0
2021-01-26 11:50:00,2018.69,2022.58,2010.93,2014.38,1175.0,1993.4996,1997.3411,1985.8364,1989.2434,1175.0
2021-01-26 11:55:00,2014.43,2019.38,2014.38,2018.8,1540.0,1989.2928,1994.181,1989.2434,1993.6082,1540.0
2021-01-26 12:00:00,2022.04,2022.04,2019.09,2021.74,800.0,1996.8078,1996.8078,1993.8946,1996.5115,800.0
2021-01-26 12:05:00,2018.19,2021.11,2018.18,2021.11,1200.0,1993.0058,1995.8894,1992.996,1995.8894,1200.0
2021-01-26 12:10:00,2021.64,2024.07,2019.37,2019.92,3140.0,1996.4128,1998.8125,1994.1711,1994.7143,3140.0
2021-01-26 12:15:00,2020.42,2020.42,2016.31,2018.23,2040.0,1995.208,1995.208,1991.1493,1993.0453,2040.0
2021-01-26 12:20:00,2016.65,2018.42,2014.38,2014.38,2324.0,1991.4851,1993.233,1989.2434,1989.2434,2324.0
2021-01-26 12:25:00,2015.64,2017.1,2015.64,2016.89,400.0,1990.4877,1991.9294,1990.4877,1991.7221,400.0
2021-01-26 12:30:00,2016.32,2018.87,2016.31,2018.59,1500.0,1991.1592,1993.6774,1991.1493,1993.4008,1500.0
2021-01-26 12:35:00,2019.7,2020.56,2017.04,2019.53,1960.0,1994.497,1995.3463,1991.8702,1994.3291,1960.0
2021-01-26 12:40:00,2019.23,2019.35,2017.04,2019.34,400.0,1994.0329,1994.1514,1991.8702,1994.1415,400.0
2021-01-26 12:45:00,2017.08,2018.54,2016.9,2016.91,1000.0,1991.9097,1993.3515,1991.7319,1991.7418,1000.0
2021-01-26 12:50:00,2018.22,2018.51,2018.22,2018.51,400.0,1993.0355,1993.3218,1993.0355,1993.3218,400.0
2021-01-26 12:55:00,2018.23,2018.23,2016.16,2016.81,400.0,1993.0453,1993.0453,1991.0012,1991.6431,400.0
2021-01-26 13:00:00,2016.2,2016.97,2015.28,2015.28,900.0,1991.0407,1991.8011,1990.1322,1990.1322,900.0
2021-01-26 13:05:00,2014.68,2014.69,2012.47,2012.47,956.0,1989.5396,1989.5495,1987.3572,1987.3572,956.0
2021-01-26 13:10:00,2009.74,2011.28,2009.27,2011.09,800.0,1984.6613,1986.1821,1984.1972,1985.9944,800.0
2021-01-26 13:15:00,2008.29,2011.02,2008.29,2009.73,500.0,1983.2294,1985.9253,1983.2294,1984.6514,500.0
2021-01-26 13:20:00,2010.36,2010.37,2010.07,2010.08,300.0,1985.2735,1985.2834,1984.9872,1984.997,300.0
2021-01-26 13:25:00,2010.2,2010.21,2002.48,2008.71,4120.0,1985.1155,1985.1254,1977.4919,1983.6441,4120.0
2021-01-26 13:30:00,2010.62,2012.39,2008.7,2012.38,1700.0,1985.5303,1987.2782,1983.6343,1987.2683,1700.0
2021-01-26 13:35:00,2012.37,2012.99,2012.37,2012.99,300.0,1987.2585,1987.8707,1987.2585,1987.8707,300.0
2021-01-26 13:40:00,2013.76,2013.95,2013.6,2013.94,300.0,1988.6311,1988.8188,1988.4731,1988.8089,300.0
2021-01-26 13:45:00,2012.27,2012.27,2009.92,2011.93,1400.0,1987.1597,1987.1597,1984.839,1986.824,1400.0
2021-01-26 13:50:00,2013.22,2013.7,2009.35,2009.99,1833.0,1988.0979,1988.5719,1984.2762,1984.9082,1833.0
2021-01-26 13:55:00,2008.76,2009.71,2008.31,2009.71,300.0,1983.6935,1984.6317,1983.2491,1984.6317,300.0
2021-01-26 14:00:00,2004.33,2004.33,2004.33,2004.33,100.0,1979.3188,1979.3188,1979.3188,1979.3188,100.0
2021-01-26 14:05:00,2004.99,2004.99,1997.22,1999.32,6476.0,1979.9706,1979.9706,1972.2975,1974.3713,6476.0
2021-01-26 14:10:00,1999.84,2002.51,1999.84,2002.51,1005.0,1974.8848,1977.5215,1974.8848,1977.5215,1005.0
2021-01-26 14:15:00,2002.04,2005.3,2002.04,2004.95,1827.0,1977.0574,1980.2767,1977.0574,1979.9311,1827.0
2021-01-26 14:20:00,2004.89,2006.26,2003.98,2004.5,923.0,1979.8718,1981.2247,1978.9732,1979.4867,923.0
2021-01-26 14:25:00,2004.32,2004.32,1993.35,1993.76,3100.0,1979.3089,1979.3089,1968.4758,1968.8807,3100.0
2021-01-26 14:30:00,1994.68,1996.0,1989.54,1993.68,1738.0,1969.7892,1971.0927,1964.7134,1968.8017,1738.0
2021-01-26 14:35:00,1996.19,1996.19,1991.99,1992.02,2284.0,1971.2804,1971.2804,1967.1328,1967.1624,2284.0
2021-01-26 14:40:00,1993.67,1993.67,1987.02,1987.02,1680.0,1968.7918,1968.7918,1962.2248,1962.2248,1680.0
2021-01-26 14:45:00,1986.62,1987.72,1983.1,1983.47,1456.0,1961.8298,1962.9161,1958.3537,1958.7191,1456.0
2021-01-26 14:50:00,1982.0,1984.89,1981.85,1983.69,900.0,1957.2674,1960.1214,1957.1193,1958.9364,900.0
2021-01-26 14:55:00,1981.9,1987.77,1981.59,1986.52,3634.0,1957.1687,1962.9654,1956.8626,1961.731,3634.0
2021-01-26 15:00:00,1986.22,1989.82,1984.3,1989.81,1334.0,1961.4348,1964.9899,1959.5387,1964.98,1334.0
2021-01-26 15:05:00,1990.57,1990.57,1984.75,1986.42,3100.0,1965.7305,1965.7305,1959.9831,1961.6323,3100.0
2021-01-26 15:10:00,1987.65,1988.33,1976.51,1976.51,4100.0,1962.8469,1963.5185,1951.8459,1951.8459,4100.0
2021-01-26 15:15:00,1977.49,1981.99,1974.65,1977.27,4919.0,1952.8137,1957.2576,1950.0092,1952.5965,4919.0
2021-01-26 15:20:00,1978.82,1985.54,1978.63,1984.64,1800.0,1954.1271,1960.7633,1953.9395,1959.8745,1800.0
2021-01-26 15:25:00,1985.79,1996.17,1984.65,1996.17,7628.0,1961.0101,1971.2606,1959.8844,1971.2606,7628.0
2021-01-26 15:30:00,1993.48,1996.16,1991.53,1994.1,4418.0,1968.6042,1971.2507,1966.6785,1969.2165,4418.0
2021-01-26 15:35:00,1993.8,1993.93,1990.46,1992.06,2900.0,1968.9202,1969.0486,1965.6219,1967.2019,2900.0
2021-01-26 15:40:00,1992.04,1994.49,1991.27,1993.44,3250.0,1967.1822,1969.6016,1966.4218,1968.5647,3250.0
2021-01-26 15:45:00,1993.08,1993.49,1987.57,1987.82,4595.0,1968.2092,1968.6141,1962.7679,1963.0148,4595.0
2021-01-26 15:50:00,1987.56,1990.78,1979.0,1979.83,9987.0,1962.7581,1965.9379,1954.3049,1955.1245,9987.0
2021-01-26 15:55:00,1978.89,1982.95,1978.22,1982.94,11389.0,1954.1962,1958.2056,1953.5346,1958.1957,11389.0
2021-01-27 09:30:00,1952.71,1975.97,1907.36,1917.0,10661.0,1928.3429,1951.3127,1883.5588,1893.0785,10661.0
2021-01-27 09:35:00,1915.57,1925.87,1903.77,1915.78,6748.0,1891.6664,1901.8379,1880.0136,1891.8738,6748.0
2021-01-27 09:40:00,1913.08,1913.09,1860.73,1860.73,8756.0,1889.2075,1889.2173,1837.5107,1837.5107,8756.0
2021-01-27 09:45:00,1870.54,1896.89,1867.41,1882.45,5665.0,1847.1983,1873.2195,1844.1074,1858.9597,5665.0
2021-01-27 09:50:00,1888.28,1899.49,1875.01,1889.73,16325.0,1864.7169,1875.787,1851.6125,1866.1488,16325.0
2021-01-27 09:55:00,1896.08,1922.0,1896.04,1914.39,7631.0,1872.4196,1898.0162,1872.3801,1890.5011,7631.0
2021-01-27 10:00:00,1912.37,1918.28,1908.78,1908.79,5060.0,1888.5063,1894.3426,1884.9611,1884.971,5060.0
2021-01-27 10:05:00,1909.7,1919.12,1908.8,1915.07,6264.0,1885.8696,1895.1721,1884.9809,1891.1726,6264.0
2021-01-27 10:10:00,1915.07,1917.75,1905.78,1906.06,2400.0,1891.1726,1893.8192,1881.9986,1882.2751,2400.0
2021-01-27 10:15:00,1904.97,1909.71,1903.74,1908.91,3706.0,1881.1987,1885.8795,1879.984,1885.0895,3706.0
2021-01-27 10:20:00,1910.8,1925.45,1906.84,1922.87,7500.0,1886.9559,1901.4231,1883.0453,1898.8753,7500.0
2021-01-27 10:25:00,1919.92,1928.22,1919.92,1921.46,2930.0,1895.9621,1904.1585,1895.9621,1897.4829,2930.0
2021-01-27 10:30:00,1917.15,1922.6,1911.81,1917.93,4965.0,1893.2267,1898.6087,1887.9533,1893.9969,4965.0
2021-01-27 10:35:00,1917.68,1922.21,1907.95,1915.75,2490.0,1893.7501,1898.2235,1884.1415,1891.8441,2490.0
2021-01-27 10:40:00,1913.35,1915.78,1911.0,1914.97,3865.0,1889.4741,1891.8738,1887.1534,1891.0739,3865.0
2021-01-27 10:45:00,1914.11,1917.96,1910.1,1915.96,5205.0,1890.2246,1894.0266,1886.2647,1892.0515,5205.0
2021-01-27 10:50:00,1915.97,1933.3,1914.0,1922.63,3500.0,1892.0614,1909.1751,1890.116,1898.6383,3500.0
2021-01-27 10:55:00,1934.05,1934.08,1928.25,1929.26,1000.0,1909.9158,1909.9454,1904.1882,1905.1856,1000.0
2021-01-27 11:00:00,1928.87,1932.67,1924.99,1932.66,2207.0,1904.8004,1908.553,1900.9688,1908.5431,2207.0
2021-01-27 11:05:00,1932.83,1933.23,1931.11,1931.11,814.0,1908.711,1909.106,1907.0125,1907.0125,814.0
2021-01-27 11:10:00,1931.1,1934.79,1929.01,1929.01,2101.0,1907.0026,1910.6466,1904.9387,1904.9387,2101.0
2021-01-27 11:15:00,1923.43,1923.44,1918.04,1918.84,1101.0,1899.4283,1899.4382,1894.1056,1894.8956,1101.0
2021-01-27 11:20:00,1919.11,1920.0,1908.0,1908.05,1300.0,1895.1622,1896.0411,1884.1909,1884.2402,1300.0
2021-01-27 11:25:00,1917.91,1920.0,1908.05,1917.01,1691.0,1893.9772,1896.0411,1884.2402,1893.0884,1691.0
2021-01-27 11:30:00,1915.15,1922.11,1909.89,1919.89,3708.0,1891.2516,1898.1248,1886.0573,1895.9325,3708.0
2021-01-27 11:35:00,1922.09,1927.86,1920.22,1920.22,1100.0,1898.105,1903.803,1896.2584,1896.2584,1100.0
2021-01-27 11:40:00,1925.14,1925.14,1919.76,1923.35,600.0,1901.117,1901.117,1895.8041,1899.3493,600.0
2021-01-27 11:45:00,1931.03,1931.03,1915.08,1915.09,1101.0,1906.9335,1906.9335,1891.1825,1891.1924,1101.0
2021-01-27 11:50:00,1913.33,1924.59,1913.33,1919.97,1900.0,1889.4543,1900.5738,1889.4543,1896.0115,1900.0
2021-01-27 11:55:00,1918.35,1922.88,1918.34,1918.76,1000.0,1894.4117,1898.8852,1894.4018,1894.8166,1000.0
2021-01-27 12:00:00,1915.0,1917.77,1912.3,1915.71,1300.0,1891.1035,1893.8389,1888.4372,1891.8046,1300.0
2021-01-27 12:05:00,1915.66,1917.12,1911.19,1911.2,2186.0,1891.7553,1893.1971,1887.341,1887.3509,2186.0
2021-01-27 12:10:00,1910.49,1920.35,1910.48,1920.35,3485.0,1886.6498,1896.3867,1886.6399,1896.3867,3485.0
2021-01-27 12:15:00,1918.4,1921.66,1914.12,1920.91,1600.0,1894.4611,1897.6804,1890.2345,1896.9398,1600.0
2021-01-27 12:20:00,1920.74,1925.28,1916.31,1925.04,5288.0,1896.7719,1901.2552,1892.3972,1901.0182,5288.0
2021-01-27 12:25:00,1925.25,1934.29,1925.25,1934.29,2084.0,1901.2256,1910.1528,1901.2256,1910.1528,2084.0
2021-01-27 12:30:00,1931.68,1932.32,1925.01,1926.31,1300.0,1907.5754,1908.2074,1900.9886,1902.2724,1300.0
2021-01-27 12:35:00,1928.02,1939.71,1923.85,1939.71,2030.0,1903.961,1915.5052,1899.8431,1915.5052,2030.0
2021-01-27 12:40:00,1936.07,1939.71,1936.07,1936.8,1100.0,1911.9106,1915.5052,1911.9106,1912.6315,1100.0
2021-01-27 12:45:00,1940.37,1945.53,1940.37,1945.53,800.0,1916.1569,1921.2525,1916.1569,1921.2525,800.0
2021-01-27 12:50:00,1946.48,1947.27,1939.52,1939.52,1100.0,1922.1907,1922.9708,1915.3175,1915.3175,1100.0
2021-01-27 12:55:00,1941.81,1945.16,1939.0,1939.0,7309.0,1917.579,1920.8872,1914.804,1914.804,7309.0
2021-01-27 13:00:00,1939.22,1939.63,1936.56,1939.63,1301.0,1915.0213,1915.4262,1912.3945,1915.4262,1301.0
2021-01-27 13:05:00,1935.44,1939.69,1934.78,1934.78,600.0,1911.2884,1915.4854,1910.6367,1910.6367,600.0
2021-01-27 13:10:00,1938.09,1939.38,1933.29,1934.62,1700.0,1913.9054,1915.1793,1909.1653,1910.4787,1700.0
2021-01-27 13:15:00,1935.0,1936.79,1935.0,1935.63,500.0,1910.8539,1912.6216,1910.8539,1911.4761,500.0
2021-01-27 13:20:00,1938.59,1947.61,1938.59,1945.88,4909.0,1914.3991,1923.3066,1914.3991,1921.5982,4909.0
2021-01-27 13:25:00,1945.82,1948.05,1945.03,1945.72,7200.0,1921.5389,1923.7411,1920.7588,1921.4402,7200.0
2021-01-27 13:30:00,1945.07,1948.07,1944.76,1948.06,701.0,1920.7983,1923.7608,1920.4921,1923.751,701.0
2021-01-27 13:35:00,1947.63,1948.96,1942.43,1944.64,1700.0,1923.3263,1924.6397,1918.1912,1920.3736,1700.0
2021-01-27 13:40:00,1944.76,1945.21,1940.36,1940.37,3042.0,1920.4921,1920.9365,1916.147,1916.1569,3042.0
2021-01-27 13:45:00,1943.13,1943.14,1938.0,1940.72,937.0,1918.8825,1918.8924,1913.8165,1916.5026,937.0
2021-01-27 13:50:00,1939.23,1939.65,1932.54,1932.54,600.0,1915.0312,1915.4459,1908.4246,1908.4246,600.0
2021-01-27 13:55:00,1934.64,1935.22,1925.29,1927.98,3632.0,1910.4984,1911.0712,1901.2651,1903.9215,3632.0
2021-01-27 14:00:00,1927.98,1932.65,1926.78,1927.44,1920.0,1903.9215,1908.5333,1902.7365,1903.3883,1920.0
2021-01-27 14:05:00,1925.78,1927.41,1920.76,1924.15,4000.0,1901.749,1903.3586,1896.7916,1900.1393,4000.0
2021-01-27 14:10:00,1924.17,1925.74,1922.09,1922.1,3700.0,1900.1591,1901.7095,1898.105,1898.1149,3700.0
2021-01-27 14:15:00,1919.97,1920.1,1914.04,1915.13,2910.0,1896.0115,1896.1399,1890.1555,1891.2319,2910.0
2021-01-27 14:20:00,1910.01,1913.58,1910.01,1911.54,2100.0,1886.1758,1889.7012,1886.1758,1887.6867,2100.0
2021-01-27 14:25:00,1911.52,1913.4,1907.51,1910.46,4799.0,1887.6669,1889.5235,1883.707,1886.6202,4799.0
2021-01-27 14:30:00,1909.81,1911.05,1903.95,1905.86,2640.0,1885.9783,1887.2028,1880.1914,1882.0776,2640.0
2021-01-27 14:35:00,1907.15,1910.15,1904.46,1906.56,6616.0,1883.3515,1886.314,1880.695,1882.7688,6616.0
2021-01-27 14:40:00,1907.66,1913.71,1900.77,1910.86,5876.0,1883.8551,1889.8296,1877.0511,1887.0152,5876.0
2021-01-27 14:45:00,1910.07,1910.08,1900.0,1904.28,6600.0,1886.235,1886.2449,1876.2907,1880.5173,6600.0
2021-01-27 14:50:00,1901.2,1904.38,1896.71,1902.0,6350.0,1877.4757,1880.616,1873.0417,1878.2657,6350.0
2021-01-27 14:55:00,1900.87,1901.46,1896.3,1896.3,3600.0,1877.1498,1877.7325,1872.6369,1872.6369,3600.0
2021-01-27 15:00:00,1895.86,1898.57,1890.0,1893.61,3503.0,1872.2023,1874.8785,1866.4155,1869.9804,3503.0
2021-01-27 15:05:00,1893.54,1902.38,1893.46,1897.72,5988.0,1869.9113,1878.641,1869.8323,1874.0391,5988.0
2021-01-27 15:10:00,1900.0,1907.79,1897.65,1902.37,20096.0,1876.2907,1883.9835,1873.97,1878.6311,20096.0
2021-01-27 15:15:00,1905.09,1905.62,1897.27,1897.27,1900.0,1881.3172,1881.8406,1873.5948,1873.5948,1900.0
2021-01-27 15:20:00,1897.65,1898.69,1891.92,1891.92,4315.0,1873.97,1874.997,1868.3115,1868.3115,4315.0
2021-01-27 15:25:00,1892.85,1899.69,1890.0,1890.0,5139.0,1869.2299,1875.9846,1866.4155,1866.4155,5139.0
2021-01-27 15:30:00,1892.11,1895.74,1886.83,1893.38,5637.0,1868.4991,1872.0838,1863.285,1869.7533,5637.0
2021-01-27 15:35:00,1892.19,1895.6,1890.78,1893.66,6385.0,1868.5781,1871.9456,1867.1857,1870.0298,6385.0
2021-01-27 15:40:00,1893.14,1899.67,1892.49,1897.38,3200.0,1869.5163,1875.9648,1868.8744,1873.7034,3200.0
2021-01-27 15:45:00,1896.04,1903.37,1896.03,1901.62,2900.0,1872.3801,1879.6186,1872.3702,1877.8905,2900.0
2021-01-27 15:50:00,1900.27,1906.49,1895.63,1895.63,9058.0,1876.5573,1882.6997,1871.9752,1871.9752,9058.0
2021-01-27 15:55:00,1896.67,1898.04,1877.92,1886.08,22818.0,1873.0022,1874.3551,1854.4862,1862.5444,22818.0
2021-01-28 09:30:00,1979.04,1980.0,1935.87,1952.42,23017.0,1954.3444,1955.2924,1911.7131,1928.0566,23017.0
2021-01-28 09:35:00,1960.49,1988.0,1960.49,1980.53,12712.0,1936.0259,1963.1926,1936.0259,1955.8158,12712.0
2021-01-28 09:40:00,1982.93,1982.94,1962.8,1973.16,17481.0,1958.1858,1958.1957,1938.307,1948.5378,17481.0
2021-01-28 09:45:00,1973.42,1978.98,1970.31,1974.57,7606.0,1948.7945,1954.2851,1945.7233,1949.9302,7606.0
2021-01-28 09:50:00,1974.47,1980.5,1955.2,1974.2,10965.0,1949.8314,1955.7862,1930.8019,1949.5648,10965.0
2021-01-28 09:55:00,1973.75,1981.98,1955.08,1974.18,11803.0,1949.1204,1957.2477,1930.6834,1949.545,11803.0
2021-01-28 10:00:00,1974.58,1978.57,1959.8,1959.8,5596.0,1949.94,1953.8802,1935.3445,1935.3445,5596.0
2021-01-28 10:05:00,1965.0,1970.94,1963.95,1968.49,4249.0,1940.4796,1946.3455,1939.4427,1943.926,4249.0
2021-01-28 10:10:00,1971.22,1975.98,1965.07,1969.68,4300.0,1946.622,1951.3226,1940.5487,1945.1012,4300.0
2021-01-28 10:15:00,1973.33,1974.63,1966.7,1969.21,3132.0,1948.7056,1949.9894,1942.1584,1944.637,3132.0
2021-01-28 10:20:00,1968.72,1971.6,1959.3,1968.17,4433.0,1944.1532,1946.9972,1934.8507,1943.61,4433.0
2021-01-28 10:25:00,1965.31,1969.47,1960.19,1960.19,4200.0,1940.7857,1944.8938,1935.7296,1935.7296,4200.0
2021-01-28 10:30:00,1964.83,1972.03,1964.83,1969.19,2945.0,1940.3117,1947.4219,1940.3117,1944.6173,2945.0
2021-01-28 10:35:00,1966.01,1969.74,1965.96,1968.71,3133.0,1941.477,1945.1604,1941.4276,1944.1433,3133.0
2021-01-28 10:40:00,1970.51,1975.64,1969.62,1973.01,2800.0,1945.9208,1950.9868,1945.0419,1948.3896,2800.0
2021-01-28 10:45:00,1974.96,1980.91,1973.68,1978.32,1500.0,1950.3153,1956.191,1949.0513,1953.6334,1500.0
2021-01-28 10:50:00,1980.92,1982.21,1974.08,1974.72,1543.0,1956.2009,1957.4748,1949.4463,1950.0783,1543.0
2021-01-28 10:55:00,1976.62,1989.95,1976.62,1989.95,3307.0,1951.9546,1965.1182,1951.9546,1965.1182,3307.0
2021-01-28 11:00:00,1990.0,2002.57,1990.0,1999.48,4650.0,1965.1676,1977.5808,1965.1676,1974.5293,4650.0
2021-01-28 11:05:00,1999.39,2010.0,1999.38,2007.87,1900.0,1974.4404,1984.918,1974.4306,1982.8146,1900.0
2021-01-28 11:10:00,2010.0,2018.38,2008.64,2018.37,5550.0,1984.918,1993.1935,1983.575,1993.1836,5550.0
2021-01-28 11:15:00,2017.62,2017.62,2008.1,2011.85,1600.0,1992.443,1992.443,1983.0418,1986.745,1600.0
2021-01-28 11:20:00,2011.99,2012.7,1999.08,2005.36,5702.0,1986.8832,1987.5843,1974.1343,1980.3359,5702.0
2021-01-28 11:25:00,2005.35,2005.8,1993.22,1993.64,1400.0,1980.3261,1980.7705,1968.3474,1968.7622,1400.0
2021-01-28 11:30:00,1993.32,2003.27,1991.55,1998.48,3177.0,1968.4462,1978.272,1966.6983,1973.5418,3177.0
2021-01-28 11:35:00,2005.45,2009.52,2002.04,2009.24,1200.0,1980.4248,1984.444,1977.0574,1984.1675,1200.0
2021-01-28 11:40:00,2008.99,2011.01,2005.73,2005.88,2200.0,1983.9206,1985.9154,1980.7013,1980.8495,2200.0
2021-01-28 11:45:00,2009.79,2016.98,2009.06,2015.08,2991.0,1984.7107,1991.8109,1983.9898,1989.9346,2991.0
2021-01-28 11:50:00,2015.68,2019.36,2009.88,2009.88,3804.0,1990.5272,1994.1612,1984.7995,1984.7995,3804.0
2021-01-28 11:55:00,2014.46,2024.0,2012.23,2021.78,3619.0,1989.3224,1998.7433,1987.1202,1996.551,3619.0
2021-01-28 12:00:00,2022.27,2034.16,2019.63,2031.33,7310.0,1997.0349,2008.7766,1994.4279,2005.9819,7310.0
2021-01-28 12:05:00,2031.33,2037.75,2029.63,2033.04,8312.0,2005.9819,2012.3218,2004.3031,2007.6705,8312.0
2021-01-28 12:10:00,2031.06,2037.45,2022.38,2037.45,4204.0,2005.7152,2012.0255,1997.1436,2012.0255,4204.0
2021-01-28 12:15:00,2033.3,2040.79,2029.88,2030.02,9913.0,2007.9273,2015.3238,2004.55,2004.6882,9913.0
2021-01-28 12:20:00,2029.75,2034.18,2026.55,2034.18,2100.0,2004.4216,2008.7963,2001.2615,2008.7963,2100.0
2021-01-28 12:25:00,2033.49,2034.95,2029.63,2034.94,3059.0,2008.1149,2009.5567,2004.3031,2009.5468,3059.0
2021-01-28 12:30:00,2038.19,2038.65,2033.63,2034.0,1835.0,2012.7563,2013.2105,2008.2532,2008.6186,1835.0
2021-01-28 12:35:00,2027.67,2033.44,2026.65,2027.91,3412.0,2002.3675,2008.0655,2001.3603,2002.6045,3412.0
2021-01-28 12:40:00,2030.88,2036.71,2029.75,2035.86,4116.0,2005.5375,2011.2947,2004.4216,2010.4553,4116.0
2021-01-28 12:45:00,2034.52,2041.48,2029.47,2031.37,7913.0,2009.1321,2016.0052,2004.1451,2006.0214,7913.0
2021-01-28 12:50:00,2034.51,2036.78,2030.81,2036.78,3398.0,2009.1222,2011.3639,2005.4684,2011.3639,3398.0
2021-01-28 12:55:00,2031.95,2036.84,2031.17,2036.5,1400.0,2006.5941,2011.4231,2005.8239,2011.0874,1400.0
2021-01-28 13:00:00,2036.77,2042.71,2034.7,2041.3,12504.0,2011.354,2017.2199,2009.3098,2015.8275,12504.0
2021-01-28 13:05:00,2042.94,2042.95,2026.19,2026.19,3813.0,2017.447,2017.4569,2000.906,2000.906,3813.0
2021-01-28 13:10:00,2024.49,2027.9,2017.6,2024.8,1600.0,1999.2272,2002.5947,1992.4232,1999.5334,1600.0
2021-01-28 13:15:00,2020.35,2026.94,2016.33,2026.93,1510.0,1995.1389,2001.6467,1991.1691,2001.6368,1510.0
2021-01-28 13:20:00,2029.02,2030.6,2025.19,2030.0,1983.0,2003.7007,2005.261,1999.9185,2004.6685,1983.0
2021-01-28 13:25:00,2030.79,2032.37,2023.46,2023.46,2286.0,2005.4486,2007.0089,1998.2101,1998.2101,2286.0
2021-01-28 13:30:00,2028.24,2031.48,2028.24,2030.66,1100.0,2002.9304,2006.13,2002.9304,2005.3202,1100.0
2021-01-28 13:35:00,2030.66,2031.92,2024.24,2024.24,3741.0,2005.3202,2006.5645,1998.9803,1998.9803,3741.0
2021-01-28 13:40:00,2026.46,2030.0,2026.46,2030.0,1157.0,2001.1726,2004.6685,2001.1726,2004.6685,1157.0
2021-01-28 13:45:00,2029.02,2033.62,2028.6,2033.53,8121.0,2003.7007,2008.2433,2003.2859,2008.1544,8121.0
2021-01-28 13:50:00,2033.55,2035.01,2018.63,2023.75,6634.0,2008.1742,2009.616,1993.4404,1998.4965,6634.0
2021-01-28 13:55:00,2020.59,2021.39,2014.66,2019.86,5083.0,1995.3759,1996.1659,1989.5199,1994.655,5083.0
2021-01-28 14:00:00,2020.87,2023.38,2020.21,2020.21,1800.0,1995.6524,1998.1311,1995.0006,1995.0006,1800.0
2021-01-28 14:05:00,2020.56,2022.86,2015.38,2019.72,2908.0,1995.3463,1997.6176,1990.2309,1994.5167,2908.0
2021-01-28 14:10:00,2020.57,2021.38,2018.56,2020.01,2400.0,1995.3561,1996.156,1993.3712,1994.8031,2400.0
2021-01-28 14:15:00,2020.96,2021.73,2018.08,2021.13,3377.0,1995.7413,1996.5017,1992.8972,1995.9092,3377.0
2021-01-28 14:20:00,2021.31,2021.31,2017.52,2019.3,2727.0,1996.0869,1996.0869,1992.3442,1994.102,2727.0
2021-01-28 14:25:00,2019.52,2023.79,2018.35,2021.75,4237.0,1994.3192,1998.536,1993.1638,1996.5214,4237.0
2021-01-28 14:30:00,2020.44,2020.57,2019.02,2019.28,1300.0,1995.2278,1995.3561,1993.8255,1994.0822,1300.0
2021-01-28 14:35:00,2020.35,2024.62,2017.75,2018.54,6817.0,1995.1389,1999.3556,1992.5713,1993.3515,6817.0
2021-01-28 14:40:00,2018.38,2021.5,2017.36,2017.37,1670.0,1993.1935,1996.2745,1992.1862,1992.1961,1670.0
2021-01-28 14:45:00,2020.96,2033.91,2020.96,2026.58,2190.0,1995.7413,2008.5297,1995.7413,2001.2911,2190.0
2021-01-28 14:50:00,2028.34,2038.8,2026.89,2035.8,3671.0,2003.0292,2013.3587,2001.5973,2010.3961,3671.0
2021-01-28 14:55:00,2033.01,2036.14,2031.68,2036.14,1277.0,2007.6409,2010.7319,2006.3275,2010.7319,1277.0
2021-01-28 15:00:00,2035.22,2036.36,2032.6,2034.4,5150.0,2009.8233,2010.9491,2007.236,2009.0136,5150.0
2021-01-28 15:05:00,2034.13,2037.46,2029.87,2035.21,1700.0,2008.7469,2012.0354,2004.5401,2009.8135,1700.0
2021-01-28 15:10:00,2037.13,2043.26,2036.63,2036.63,4645.0,2011.7095,2017.763,2011.2157,2011.2157,4645.0
2021-01-28 15:15:00,2038.08,2041.98,2027.89,2032.69,2913.0,2012.6476,2016.499,2002.5848,2007.3249,2913.0
2021-01-28 15:20:00,2034.72,2034.72,2030.68,2031.1,2250.0,2009.3296,2009.3296,2005.34,2005.7547,2250.0
2021-01-28 15:25:00,2031.29,2036.08,2031.29,2032.5,3427.0,2005.9424,2010.6726,2005.9424,2007.1373,3427.0
2021-01-28 15:30:00,2032.5,2042.4,2032.5,2036.77,4686.0,2007.1373,2016.9137,2007.1373,2011.354,4686.0
2021-01-28 15:35:00,2035.37,2039.29,2035.37,2036.57,3975.0,2009.9715,2013.8425,2009.9715,2011.1565,3975.0
2021-01-28 15:40:00,2036.59,2039.67,2029.9,2033.74,5123.0,2011.1762,2014.2178,2004.5697,2008.3618,5123.0
2021-01-28 15:45:00,2033.76,2037.2,2030.41,2037.19,4427.0,2008.3815,2011.7786,2005.0734,2011.7687,4427.0
2021-01-28 15:50:00,2037.34,2048.77,2037.17,2044.23,14636.0,2011.9169,2023.2042,2011.749,2018.7209,14636.0
2021-01-28 15:55:00,2043.92,2043.92,2032.34,2032.34,20745.0,2018.4148,2018.4148,2006.9793,2006.9793,20745.0
2021-01-29 09:30:00,2036.0,2040.0,2009.56,2017.34,10685.0,2010.5936,2014.5437,1984.4835,1992.1664,10685.0
2021-01-29 09:35:00,2002.1,2017.51,1989.42,1989.42,4097.0,1977.1166,1992.3343,1964.5949,1964.5949,4097.0
2021-01-29 09:40:00,1994.18,1994.19,1960.0,1972.01,3899.0,1969.2955,1969.3053,1935.542,1947.4021,3899.0
2021-01-29 09:45:00,1960.85,1973.54,1950.0,1967.99,6376.0,1936.3814,1948.913,1925.6668,1943.4323,6376.0
2021-01-29 09:50:00,1969.41,1977.45,1961.24,1967.47,3509.0,1944.8345,1952.7742,1936.7665,1942.9188,3509.0
2021-01-29 09:55:00,1970.84,1977.83,1969.54,1969.93,4110.0,1946.2467,1953.1495,1944.9629,1945.3481,4110.0
2021-01-29 10:00:00,1968.75,1989.47,1968.75,1989.47,2963.0,1944.1828,1964.6442,1944.1828,1964.6442,2963.0
2021-01-29 10:05:00,1987.02,1998.49,1983.68,1993.85,2286.0,1962.2248,1973.5517,1958.9265,1968.9696,2286.0
2021-01-29 10:10:00,1998.43,2006.48,1998.42,2003.97,2900.0,1973.4924,1981.442,1973.4825,1978.9633,2900.0
2021-01-29 10:15:00,1995.61,1996.99,1991.65,1991.65,1300.0,1970.7076,1972.0704,1966.797,1966.797,1300.0
2021-01-29 10:20:00,1987.25,2001.7,1987.25,2001.69,2894.0,1962.4519,1976.7216,1962.4519,1976.7117,2894.0
2021-01-29 10:25:00,1995.56,2003.98,1995.29,1996.31,1800.0,1970.6582,1978.9732,1970.3916,1971.3989,1800.0
2021-01-29 10:30:00,2000.38,2002.72,1990.16,1996.28,1400.0,1975.4181,1977.7289,1965.3256,1971.3692,1400.0
2021-01-29 10:35:00,1995.49,1995.49,1985.61,1985.62,1842.0,1970.5891,1970.5891,1960.8324,1960.8423,1842.0
2021-01-29 10:40:00,1985.62,1987.77,1983.1,1983.1,1100.0,1960.8423,1962.9654,1958.3537,1958.3537,1100.0
2021-01-29 10:45:00,1983.59,1990.3,1983.59,1987.06,1500.0,1958.8376,1965.4639,1958.8376,1962.2643,1500.0
2021-01-29 10:50:00,1988.1,1989.67,1983.96,1987.27,1100.0,1963.2913,1964.8417,1959.203,1962.4717,1100.0
2021-01-29 10:55:00,1986.73,1991.43,1985.34,1991.43,1200.0,1961.9384,1966.5798,1960.5658,1966.5798,1200.0
2021-01-29 11:00:00,1993.15,1996.2,1988.28,1988.38,2800.0,1968.2783,1971.2902,1963.4691,1963.5678,2800.0
2021-01-29 11:05:00,1987.15,1990.87,1987.14,1988.27,500.0,1962.3532,1966.0268,1962.3433,1963.4592,500.0
2021-01-29 11:10:00,1986.16,1987.2,1982.72,1985.12,2548.0,1961.3755,1962.4026,1957.9785,1960.3485,2548.0
2021-01-29 11:15:00,1985.14,1985.15,1981.9,1982.3,1500.0,1960.3683,1960.3781,1957.1687,1957.5637,1500.0
2021-01-29 11:20:00,1982.25,1985.93,1981.05,1982.44,2325.0,1957.5143,1961.1484,1956.3293,1957.702,2325.0
2021-01-29 11:25:00,1981.83,1982.32,1975.04,1975.05,900.0,1957.0996,1957.5834,1950.3943,1950.4042,900.0
2021-01-29 11:30:00,1974.34,1975.83,1972.81,1972.82,2082.0,1949.703,1951.1744,1948.1921,1948.202,2082.0
2021-01-29 11:35:00,1970.59,1970.59,1963.92,1965.78,1100.0,1945.9998,1945.9998,1939.4131,1941.2498,1100.0
2021-01-29 11:40:00,1968.2,1976.11,1968.2,1976.06,700.0,1943.6396,1951.4509,1943.6396,1951.4016,700.0
2021-01-29 11:45:00,1975.13,1975.13,1968.39,1971.88,1550.0,1950.4832,1950.4832,1943.8273,1947.2737,1550.0
2021-01-29 11:50:00,1971.62,1973.7,1969.13,1973.7,1600.0,1947.017,1949.071,1944.558,1949.071,1600.0
2021-01-29 11:55:00,1976.95,1983.3,1976.95,1982.27,1152.0,1952.2805,1958.5512,1952.2805,1957.5341,1152.0
2021-01-29 12:00:00,1980.62,1985.71,1980.33,1981.85,1200.0,1955.9047,1960.9311,1955.6183,1957.1193,1200.0
2021-01-29 12:05:00,1980.15,1980.97,1971.26,1976.77,1635.0,1955.4405,1956.2503,1946.6615,1952.1027,1635.0
2021-01-29 12:10:00,1977.23,1977.23,1977.23,1977.23,100.0,1952.557,1952.557,1952.557,1952.557,100.0
2021-01-29 12:15:00,1973.02,1973.02,1963.77,1969.39,1532.0,1948.3995,1948.3995,1939.2649,1944.8148,1532.0
2021-01-29 12:20:00,1963.41,1965.75,1960.0,1962.25,2200.0,1938.9094,1941.2202,1935.542,1937.7639,2200.0
2021-01-29 12:25:00,1958.85,1970.41,1958.85,1966.34,2708.0,1934.4063,1945.8221,1934.4063,1941.8029,2708.0
2021-01-29 12:30:00,1969.98,1972.34,1965.68,1970.23,1353.0,1945.3974,1947.728,1941.1511,1945.6443,1353.0
2021-01-29 12:35:00,1968.83,1971.51,1966.38,1966.38,1400.0,1944.2618,1946.9083,1941.8424,1941.8424,1400.0
2021-01-29 12:40:00,1969.29,1974.0,1967.99,1969.86,1613.0,1944.716,1949.3673,1943.4323,1945.2789,1613.0
2021-01-29 12:45:00,1972.62,1975.35,1961.77,1961.88,5601.0,1948.0045,1950.7004,1937.2899,1937.3985,5601.0
2021-01-29 12:50:00,1961.21,1971.62,1961.21,1967.79,2981.0,1936.7369,1947.017,1936.7369,1943.2348,2981.0
2021-01-29 12:55:00,1969.56,1975.44,1969.45,1972.43,1560.0,1944.9827,1950.7893,1944.874,1947.8169,1560.0
2021-01-29 13:00:00,1968.37,1976.54,1968.03,1975.51,1805.0,1943.8075,1951.8756,1943.4718,1950.8584,1805.0
2021-01-29 13:05:00,1973.93,1976.5,1973.93,1975.0,300.0,1949.2981,1951.8361,1949.2981,1950.3548,300.0
2021-01-29 13:10:00,1964.01,1970.47,1964.01,1970.47,200.0,1939.5019,1945.8813,1939.5019,1945.8813,200.0
2021-01-29 13:15:00,1966.84,1966.85,1959.92,1959.93,1057.0,1942.2966,1942.3065,1935.463,1935.4728,1057.0
2021-01-29 13:20:00,1962.86,1973.71,1962.85,1971.28,800.0,1938.3663,1949.0809,1938.3564,1946.6812,800.0
2021-01-29 13:25:00,1968.45,1975.19,1967.34,1975.19,2300.0,1943.8865,1950.5424,1942.7904,1950.5424,2300.0
2021-01-29 13:30:00,1974.93,1977.28,1970.99,1972.86,1903.0,1950.2857,1952.6063,1946.3948,1948.2415,1903.0
2021-01-29 13:35:00,1974.72,1974.78,1972.26,1972.26,336.0,1950.0783,1950.1375,1947.649,1947.649,336.0
2021-01-29 13:40:00,1973.44,1974.49,1972.22,1974.49,300.0,1948.8143,1949.8512,1947.6095,1949.8512,300.0
2021-01-29 13:45:00,1973.88,1974.69,1968.2,1971.19,2633.0,1949.2488,1950.0487,1943.6396,1946.5923,2633.0
2021-01-29 13:50:00,1972.61,1972.62,1967.5,1968.66,1452.0,1947.9946,1948.0045,1942.9484,1944.0939,1452.0
2021-01-29 13:55:00,1972.42,1974.75,1971.02,1972.9,1700.0,1947.807,1950.1079,1946.4245,1948.281,1700.0
2021-01-29 14:00:00,1974.69,1983.01,1974.69,1979.16,800.0,1950.0487,1958.2648,1950.0487,1954.4629,800.0
2021-01-29 14:05:00,1982.37,1983.4,1980.51,1983.33,1300.0,1957.6328,1958.65,1955.796,1958.5808,1300.0
2021-01-29 14:10:00,1988.4,1989.81,1988.4,1989.8,300.0,1963.5876,1964.98,1963.5876,1964.9701,300.0
2021-01-29 14:15:00,1986.5,1989.42,1985.1,1989.42,806.0,1961.7113,1964.5949,1960.3288,1964.5949,806.0
2021-01-29 14:20:00,1994.32,1994.32,1987.77,1991.98,1300.0,1969.4337,1969.4337,1962.9654,1967.1229,1300.0
2021-01-29 14:25:00,1990.43,1994.79,1987.44,1987.44,1300.0,1965.5922,1969.8978,1962.6396,1962.6396,1300.0
2021-01-29 14:30:00,1987.07,1987.07,1979.46,1981.95,3603.0,1962.2742,1962.2742,1954.7591,1957.2181,3603.0
2021-01-29 14:35:00,1983.5,1983.64,1980.6,1982.37,906.0,1958.7487,1958.887,1955.8849,1957.6328,906.0
2021-01-29 14:40:00,1983.35,1987.9,1981.25,1983.53,1800.0,1958.6006,1963.0938,1956.5268,1958.7783,1800.0
2021-01-29 14:45:00,1985.1,1985.1,1981.15,1983.2,500.0,1960.3288,1960.3288,1956.428,1958.4525,500.0
2021-01-29 14:50:00,1977.93,1982.53,1977.93,1979.01,700.0,1953.2482,1957.7908,1953.2482,1954.3148,700.0
2021-01-29 14:55:00,1976.77,1978.75,1974.58,1978.06,1100.0,1952.1027,1954.058,1949.94,1953.3766,1100.0
2021-01-29 15:00:00,1974.53,1981.39,1974.4,1977.49,4404.0,1949.8907,1956.6651,1949.7623,1952.8137,4404.0
2021-01-29 15:05:00,1979.15,1979.15,1973.82,1975.37,700.0,1954.453,1954.453,1949.1895,1950.7202,700.0
2021-01-29 15:10:00,1976.87,1977.6,1974.88,1975.05,2229.0,1952.2015,1952.9223,1950.2363,1950.4042,2229.0
2021-01-29 15:15:00,1972.99,1972.99,1965.04,1966.42,700.0,1948.3699,1948.3699,1940.5191,1941.8819,700.0
2021-01-29 15:20:00,1965.6,1967.83,1964.23,1965.09,2800.0,1941.0721,1943.2743,1939.7192,1940.5685,2800.0
2021-01-29 15:25:00,1966.08,1967.49,1964.72,1964.73,2600.0,1941.5461,1942.9385,1940.2031,1940.2129,2600.0
2021-01-29 15:30:00,1967.2,1971.39,1966.4,1967.15,2811.0,1942.6521,1946.7898,1941.8621,1942.6027,2811.0
2021-01-29 15:35:00,1967.5,1967.87,1960.0,1961.5,2400.0,1942.9484,1943.3138,1935.542,1937.0233,2400.0
2021-01-29 15:40:00,1960.0,1962.21,1955.01,1955.95,3362.0,1935.542,1937.7244,1930.6142,1931.5425,3362.0
2021-01-29 15:45:00,1955.0,1955.02,1947.04,1947.14,6281.0,1930.6044,1930.6241,1922.7437,1922.8424,6281.0
2021-01-29 15:50:00,1949.05,1954.67,1942.68,1947.77,11566.0,1924.7286,1930.2785,1918.4381,1923.4646,11566.0
2021-01-29 15:55:00,1946.5,1958.95,1938.79,1944.33,20984.0,1922.2104,1934.5051,1914.5966,1920.0675,20984.0
2021-02-01 09:30:00,1996.19,1997.2,1964.99,1976.3,20221.0,1971.2804,1972.2778,1940.4697,1951.6386,20221.0
2021-02-01 09:35:00,1976.31,1997.77,1976.31,1985.88,12419.0,1951.6484,1972.8407,1951.6484,1961.099,12419.0
2021-02-01 09:40:00,1985.88,1990.0,1974.17,1986.22,4369.0,1961.099,1965.1676,1949.5351,1961.4348,4369.0
2021-02-01 09:45:00,1989.6,1996.04,1984.26,1985.0,8333.0,1964.7726,1971.1322,1959.4992,1960.23,8333.0
2021-02-01 09:50:00,1984.03,1988.01,1973.79,1973.8,5500.0,1959.2721,1963.2024,1949.1599,1949.1698,5500.0
2021-02-01 09:55:00,1973.74,1978.86,1968.94,1973.35,20362.0,1949.1105,1954.1666,1944.3704,1948.7254,20362.0
2021-02-01 10:00:00,1975.0,1983.76,1966.7,1978.58,5582.0,1950.3548,1959.0055,1942.1584,1953.8901,5582.0
2021-02-01 10:05:00,1980.0,1983.0,1974.27,1974.27,2229.0,1955.2924,1958.255,1949.6339,1949.6339,2229.0
2021-02-01 10:10:00,1974.21,1974.22,1974.21,1974.21,100.0,1949.5746,1949.5845,1949.5746,1949.5746,100.0
2021-02-01 10:15:00,1977.97,1981.46,1974.5,1976.51,5291.0,1953.2877,1956.7342,1949.861,1951.8459,5291.0
2021-02-01 10:20:00,1976.5,1977.76,1970.8,1970.8,5203.0,1951.8361,1953.0804,1946.2072,1946.2072,5203.0
2021-02-01 10:25:00,1972.94,1977.54,1972.0,1975.04,5600.0,1948.3205,1952.8631,1947.3922,1950.3943,5600.0
2021-02-01 10:30:00,1976.89,1985.89,1975.29,1985.89,3200.0,1952.2212,1961.1089,1950.6412,1961.1089,3200.0
2021-02-01 10:35:00,1987.46,1987.46,1974.5,1974.5,3420.0,1962.6593,1962.6593,1949.861,1949.861,3420.0
2021-02-01 10:40:00,1975.41,1981.42,1972.55,1976.1,3100.0,1950.7597,1956.6947,1947.9354,1951.4411,3100.0
2021-02-01 10:45:00,1977.23,1977.23,1973.56,1973.56,900.0,1952.557,1952.557,1948.9328,1948.9328,900.0
2021-02-01 10:50:00,1970.92,1973.2,1968.15,1968.15,1514.0,1946.3257,1948.5773,1943.5903,1943.5903,1514.0
2021-02-01 10:55:00,1967.62,1972.21,1967.62,1971.96,1500.0,1943.0669,1947.5996,1943.0669,1947.3527,1500.0
2021-02-01 11:00:00,1971.6,1980.72,1969.62,1980.72,4000.0,1946.9972,1956.0034,1945.0419,1956.0034,4000.0
2021-02-01 11:05:00,1983.31,1986.62,1980.15,1982.98,695.0,1958.5611,1961.8298,1955.4405,1958.2352,695.0
2021-02-01 11:10:00,1980.17,1982.62,1980.17,1982.62,1380.0,1955.4603,1957.8797,1955.4603,1957.8797,1380.0
2021-02-01 11:15:00,1986.21,1996.99,1986.21,1990.71,5090.0,1961.4249,1972.0704,1961.4249,1965.8688,5090.0
2021-02-01 11:20:00,1993.34,1998.4,1993.34,1997.63,900.0,1968.4659,1973.4628,1968.4659,1972.7024,900.0
2021-02-01 11:25:00,1996.55,1998.15,1994.88,1995.62,1970.0,1971.6359,1973.2159,1969.9867,1970.7175,1970.0
2021-02-01 11:30:00,1994.25,1996.47,1992.05,1995.52,1870.0,1969.3646,1971.5569,1967.192,1970.6187,1870.0
2021-02-01 11:35:00,1994.0,1994.12,1993.06,1994.12,600.0,1969.1177,1969.2362,1968.1894,1969.2362,600.0
2021-02-01 11:40:00,1996.3,2005.0,1989.78,1998.88,5857.0,1971.389,1979.9804,1964.9504,1973.9368,5857.0
2021-02-01 11:45:00,2001.92,2003.95,1999.84,2003.95,1600.0,1976.9389,1978.9435,1974.8848,1978.9435,1600.0
2021-02-01 11:50:00,2001.12,2005.26,1997.13,2001.13,7216.0,1976.1489,1980.2372,1972.2086,1976.1587,7216.0
2021-02-01 11:55:00,2000.9,2001.83,1997.27,1997.27,900.0,1975.9316,1976.85,1972.3469,1972.3469,900.0
2021-02-01 12:00:00,1996.47,1997.55,1993.14,1993.14,1400.0,1971.5569,1972.6234,1968.2684,1968.2684,1400.0
2021-02-01 12:05:00,1992.4,1995.65,1992.4,1995.21,1000.0,1967.5377,1970.7471,1967.5377,1970.3126,1000.0
2021-02-01 12:10:00,1995.21,1995.21,1986.23,1989.53,2746.0,1970.3126,1970.3126,1961.4447,1964.7035,2746.0
2021-02-01 12:15:00,1988.01,1991.52,1984.6,1984.77,2100.0,1963.2024,1966.6686,1959.835,1960.0029,2100.0
2021-02-01 12:20:00,1984.41,1984.41,1982.78,1983.83,400.0,1959.6474,1959.6474,1958.0377,1959.0746,400.0
2021-02-01 12:25:00,1984.99,1984.99,1980.15,1983.37,1300.0,1960.2201,1960.2201,1955.4405,1958.6203,1300.0
2021-02-01 12:30:00,1985.07,1985.07,1976.15,1976.31,2000.0,1960.2991,1960.2991,1951.4904,1951.6484,2000.0
2021-02-01 12:35:00,1972.34,1978.0,1972.34,1975.14,2694.0,1947.728,1953.3174,1947.728,1950.493,2694.0
2021-02-01 12:40:00,1978.42,1986.0,1978.11,1983.44,1000.0,1953.7321,1961.2175,1953.426,1958.6895,1000.0
2021-02-01 12:45:00,1986.77,1987.08,1981.34,1982.53,1600.0,1961.9779,1962.2841,1956.6157,1957.7908,1600.0
2021-02-01 12:50:00,1982.53,1987.92,1982.53,1987.92,400.0,1957.7908,1963.1136,1957.7908,1963.1136,400.0
2021-02-01 12:55:00,1987.33,1988.99,1986.27,1987.94,709.0,1962.5309,1964.1702,1961.4842,1963.1333,709.0
2021-02-01 13:00:00,1987.74,1989.45,1987.42,1987.84,900.0,1962.9358,1964.6245,1962.6198,1963.0346,900.0
2021-02-01 13:05:00,1987.78,1987.78,1986.08,1986.72,500.0,1962.9753,1962.9753,1961.2965,1961.9285,500.0
2021-02-01 13:10:00,1985.26,1987.86,1985.26,1986.5,900.0,1960.4868,1963.0543,1960.4868,1961.7113,900.0
2021-02-01 13:15:00,1988.12,1989.02,1987.1,1989.02,884.0,1963.3111,1964.1998,1962.3038,1964.1998,884.0
2021-02-01 13:20:00,1988.23,1993.12,1988.22,1990.54,1091.0,1963.4197,1968.2487,1963.4098,1965.7009,1091.0
2021-02-01 13:25:00,1993.63,1993.63,1990.77,1990.77,600.0,1968.7523,1968.7523,1965.928,1965.928,600.0
2021-02-01 13:30:00,1991.46,1994.88,1991.46,1994.88,1100.0,1966.6094,1969.9867,1966.6094,1969.9867,1100.0
2021-02-01 13:35:00,1995.32,1995.33,1989.96,1989.96,1000.0,1970.4212,1970.4311,1965.1281,1965.1281,1000.0
2021-02-01 13:40:00,1990.33,1990.33,1988.28,1989.52,1000.0,1965.4935,1965.4935,1963.4691,1964.6936,1000.0
2021-02-01 13:45:00,1987.38,1988.3,1984.23,1988.3,1300.0,1962.5803,1963.4888,1959.4696,1963.4888,1300.0
2021-02-01 13:50:00,1987.53,1989.83,1987.53,1989.83,400.0,1962.7284,1964.9997,1962.7284,1964.9997,400.0
2021-02-01 13:55:00,1990.99,1990.99,1990.99,1990.99,100.0,1966.1453,1966.1453,1966.1453,1966.1453,100.0
2021-02-01 14:00:00,1995.23,1995.23,1995.23,1995.23,100.0,1970.3323,1970.3323,1970.3323,1970.3323,100.0
2021-02-01 14:05:00,1995.35,1995.63,1992.37,1993.63,800.0,1970.4509,1970.7274,1967.508,1968.7523,800.0
2021-02-01 14:10:00,1994.54,1994.54,1991.76,1992.05,1200.0,1969.651,1969.651,1966.9057,1967.192,1200.0
2021-02-01 14:15:00,1994.86,1996.0,1993.18,1995.2,1365.0,1969.967,1971.0927,1968.3079,1970.3027,1365.0
2021-02-01 14:20:00,1997.74,1997.74,1995.0,1996.17,400.0,1972.811,1972.811,1970.1052,1971.2606,400.0
2021-02-01 14:25:00,1998.94,1998.95,1998.94,1998.94,100.0,1973.9961,1974.0059,1973.9961,1973.9961,100.0
2021-02-01 14:30:00,2000.84,2003.4,1999.16,2003.15,950.0,1975.8723,1978.4004,1974.2133,1978.1535,950.0
2021-02-01 14:35:00,2003.09,2005.35,2002.89,2004.04,1146.0,1978.0943,1980.3261,1977.8968,1979.0324,1146.0
2021-02-01 14:40:00,2005.72,2006.38,2004.75,2004.75,1300.0,1980.6914,1981.3432,1979.7336,1979.7336,1300.0
2021-02-01 14:45:00,2004.95,2005.49,2003.72,2003.73,600.0,1979.9311,1980.4643,1978.7164,1978.7263,600.0
2021-02-01 14:50:00,2005.42,2005.42,2003.16,2003.16,600.0,1980.3952,1980.3952,1978.1634,1978.1634,600.0
2021-02-01 14:55:00,2003.27,2003.29,1996.92,1997.0,800.0,1978.272,1978.2918,1972.0013,1972.0803,800.0
2021-02-01 15:00:00,1994.95,1997.05,1994.95,1997.05,200.0,1970.0558,1972.1296,1970.0558,1972.1296,200.0
2021-02-01 15:05:00,1994.98,1994.98,1994.75,1994.75,200.0,1970.0855,1970.0855,1969.8583,1969.8583,200.0
2021-02-01 15:10:00,1993.6,1993.6,1987.06,1987.07,1101.0,1968.7227,1968.7227,1962.2643,1962.2742,1101.0
2021-02-01 15:15:00,1988.17,1988.79,1982.31,1986.07,900.0,1963.3604,1963.9727,1957.5736,1961.2867,900.0
2021-02-01 15:20:00,1987.6,1987.99,1984.3,1984.3,1100.0,1962.7976,1963.1827,1959.5387,1959.5387,1100.0
2021-02-01 15:25:00,1986.58,1987.19,1983.06,1985.65,1800.0,1961.7903,1962.3927,1958.3142,1960.8719,1800.0
2021-02-01 15:30:00,1987.34,1987.62,1983.84,1986.61,1763.0,1962.5408,1962.8173,1959.0845,1961.8199,1763.0
2021-02-01 15:35:00,1987.44,1989.99,1987.1,1988.94,1899.0,1962.6396,1965.1577,1962.3038,1964.1208,1899.0
2021-02-01 15:40:00,1990.54,1990.54,1983.18,1985.21,1832.0,1965.7009,1965.7009,1958.4327,1960.4374,1832.0
2021-02-01 15:45:00,1985.89,1987.15,1982.55,1986.13,2100.0,1961.1089,1962.3532,1957.8106,1961.3459,2100.0
2021-02-01 15:50:00,1985.2,1993.58,1981.75,1993.52,10016.0,1960.4275,1968.7029,1957.0206,1968.6437,10016.0
2021-02-01 15:55:00,1992.73,1997.8,1986.99,1986.99,8000.0,1967.8635,1972.8703,1962.1952,1962.1952,8000.0
2021-02-02 09:30:00,2039.99,2058.99,2025.4,2053.82,11019.0,2014.5338,2033.2967,2000.1259,2028.1912,11019.0
2021-02-02 09:35:00,2055.52,2074.22,2052.25,2067.0,10141.0,2029.87,2048.3367,2026.6408,2041.2068,10141.0
2021-02-02 09:40:00,2060.25,2074.0,2051.08,2070.27,9609.0,2034.541,2048.1194,2025.4854,2044.436,9609.0
2021-02-02 09:45:00,2071.45,2078.57,2064.25,2072.44,10805.0,2045.6012,2052.6324,2038.4911,2046.5789,10805.0
2021-02-02 09:50:00,2072.39,2076.61,2065.95,2070.89,7299.0,2046.5295,2050.6968,2040.1699,2045.0482,7299.0
2021-02-02 09:55:00,2073.98,2073.98,2063.14,2066.17,6116.0,2048.0997,2048.0997,2037.3949,2040.3871,6116.0
2021-02-02 10:00:00,2068.05,2069.55,2062.57,2069.54,3606.0,2042.2437,2043.7249,2036.832,2043.7151,3606.0
2021-02-02 10:05:00,2066.62,2068.0,2064.2,2064.21,1859.0,2040.8315,2042.1943,2038.4417,2038.4516,1859.0
2021-02-02 10:10:00,2064.57,2065.97,2062.86,2065.97,1650.0,2038.8071,2040.1896,2037.1184,2040.1896,1650.0
2021-02-02 10:15:00,2064.7,2070.11,2064.69,2070.11,2762.0,2038.9355,2044.278,2038.9256,2044.278,2762.0
2021-02-02 10:20:00,2069.73,2072.0,2065.38,2070.0,2600.0,2043.9027,2046.1444,2039.607,2044.1693,2600.0
2021-02-02 10:25:00,2071.91,2071.91,2068.71,2068.71,2000.0,2046.0555,2046.0555,2042.8954,2042.8954,2000.0
2021-02-02 10:30:00,2070.46,2077.99,2066.93,2076.66,3200.0,2044.6236,2052.0596,2041.1376,2050.7462,3200.0
2021-02-02 10:35:00,2077.62,2088.59,2077.48,2088.58,4446.0,2051.6942,2062.5273,2051.556,2062.5175,4446.0
2021-02-02 10:40:00,2091.86,2092.64,2087.29,2092.64,2707.0,2065.7565,2066.5268,2061.2436,2066.5268,2707.0
2021-02-02 10:45:00,2092.94,2099.99,2090.28,2099.26,2323.0,2066.8231,2073.7851,2064.1963,2073.0642,2323.0
2021-02-02 10:50:00,2094.76,2096.34,2090.33,2092.99,1047.0,2068.6204,2070.1806,2064.2456,2066.8724,1047.0
2021-02-02 10:55:00,2091.51,2095.32,2090.56,2092.91,3534.0,2065.4109,2069.1734,2064.4728,2066.7934,3534.0
2021-02-02 11:00:00,2092.86,2092.87,2090.42,2090.83,1167.0,2066.7441,2066.7539,2064.3345,2064.7394,1167.0
2021-02-02 11:05:00,2092.4,2092.4,2085.93,2090.92,1300.0,2066.2898,2066.2898,2059.9005,2064.8283,1300.0
2021-02-02 11:10:00,2090.52,2090.52,2084.08,2088.5,1582.0,2064.4333,2064.4333,2058.0736,2062.4385,1582.0
2021-02-02 11:15:00,2091.33,2094.15,2091.31,2094.14,750.0,2065.2332,2068.018,2065.2134,2068.0081,750.0
2021-02-02 11:20:00,2096.5,2100.0,2096.5,2099.64,2668.0,2070.3386,2073.795,2070.3386,2073.4395,2668.0
2021-02-02 11:25:00,2098.62,2098.63,2094.07,2097.44,2000.0,2072.4322,2072.4421,2067.939,2071.2669,2000.0
2021-02-02 11:30:00,2095.0,2101.22,2095.0,2099.97,3228.0,2068.8574,2074.9997,2068.8574,2073.7653,3228.0
2021-02-02 11:35:00,2098.91,2100.11,2098.91,2099.45,510.0,2072.7186,2073.9036,2072.7186,2073.2518,510.0
2021-02-02 11:40:00,2100.68,2100.69,2097.9,2097.91,600.0,2074.4665,2074.4764,2071.7212,2071.731,600.0
2021-02-02 11:45:00,2097.91,2099.62,2097.9,2099.47,800.0,2071.731,2073.4197,2071.7212,2073.2716,800.0
2021-02-02 11:50:00,2102.29,2102.29,2097.87,2100.0,2280.0,2076.0564,2076.0564,2071.6915,2073.795,2280.0
2021-02-02 11:55:00,2099.47,2101.0,2099.47,2101.0,500.0,2073.2716,2074.7825,2073.2716,2074.7825,500.0
2021-02-02 12:00:00,2099.78,2099.78,2099.78,2099.78,100.0,2073.5777,2073.5777,2073.5777,2073.5777,100.0
2021-02-02 12:05:00,2099.76,2099.76,2098.96,2098.97,200.0,2073.558,2073.558,2072.7679,2072.7778,200.0
2021-02-02 12:10:00,2101.83,2105.2,2101.5,2105.2,2497.0,2075.6021,2078.9301,2075.2763,2078.9301,2497.0
2021-02-02 12:15:00,2106.08,2108.02,2102.06,2108.01,1709.0,2079.7991,2081.7149,2075.8293,2081.705,1709.0
2021-02-02 12:20:00,2109.46,2110.32,2108.55,2110.31,300.0,2083.1369,2083.9862,2082.2383,2083.9763,300.0
2021-02-02 12:25:00,2110.0,2112.91,2107.18,2107.19,635.0,2083.6702,2086.5439,2080.8854,2080.8952,635.0
2021-02-02 12:30:00,2106.86,2106.87,2101.68,2101.69,600.0,2080.5694,2080.5792,2075.454,2075.4639,600.0
2021-02-02 12:35:00,2102.0,2105.0,2100.42,2100.43,1281.0,2075.77,2078.7326,2074.2097,2074.2196,1281.0
2021-02-02 12:40:00,2103.99,2103.99,2095.9,2098.26,3394.0,2077.7352,2077.7352,2069.7461,2072.0767,3394.0
2021-02-02 12:45:00,2097.53,2097.73,2097.53,2097.73,214.0,2071.3558,2071.5533,2071.3558,2071.5533,214.0
2021-02-02 12:50:00,2098.24,2098.24,2097.0,2098.19,500.0,2072.0569,2072.0569,2070.8324,2072.0076,500.0
2021-02-02 12:55:00,2098.19,2098.19,2098.19,2098.19,0.0,2072.0076,2072.0076,2072.0076,2072.0076,0.0
2021-02-02 13:00:00,2096.27,2099.8,2096.27,2099.8,1320.0,2070.1115,2073.5975,2070.1115,2073.5975,1320.0
2021-02-02 13:05:00,2095.8,2096.19,2095.8,2096.19,300.0,2069.6474,2070.0325,2069.6474,2070.0325,300.0
2021-02-02 13:10:00,2094.75,2096.25,2089.48,2091.49,3300.0,2068.6105,2070.0918,2063.4062,2065.3912,3300.0
2021-02-02 13:15:00,2092.15,2092.15,2089.3,2090.84,300.0,2066.0429,2066.0429,2063.2285,2064.7493,300.0
2021-02-02 13:20:00,2090.0,2090.89,2086.68,2090.89,1261.0,2063.9198,2064.7986,2060.6412,2064.7986,1261.0
2021-02-02 13:25:00,2084.69,2084.69,2083.14,2083.15,1200.0,2058.676,2058.676,2057.1454,2057.1552,1200.0
2021-02-02 13:30:00,2083.88,2083.88,2079.46,2081.61,1200.0,2057.8761,2057.8761,2053.5113,2055.6344,1200.0
2021-02-02 13:35:00,2081.6,2083.82,2081.3,2081.52,2615.0,2055.6246,2057.8169,2055.3283,2055.5456,2615.0
2021-02-02 13:40:00,2081.52,2082.01,2079.87,2081.57,1444.0,2055.5456,2056.0295,2053.9162,2055.5949,1444.0
2021-02-02 13:45:00,2082.85,2084.22,2082.85,2084.22,403.0,2056.859,2058.2119,2056.859,2058.2119,403.0
2021-02-02 13:50:00,2082.14,2082.14,2075.85,2076.23,800.0,2056.1578,2056.1578,2049.9463,2050.3216,800.0
2021-02-02 13:55:00,2078.18,2078.9,2078.17,2078.89,200.0,2052.2473,2052.9583,2052.2374,2052.9484,200.0
2021-02-02 14:00:00,2078.94,2080.62,2073.38,2074.98,1885.0,2052.9978,2054.6568,2047.5071,2049.0872,1885.0
2021-02-02 14:05:00,2080.0,2080.4,2078.53,2080.39,300.0,2054.0445,2054.4395,2052.5929,2054.4297,300.0
2021-02-02 14:10:00,2079.92,2082.72,2078.43,2078.45,3608.0,2053.9655,2056.7306,2052.4941,2052.5139,3608.0
2021-02-02 14:15:00,2079.97,2079.97,2072.35,2072.36,300.0,2054.0149,2054.0149,2046.49,2046.4999,300.0
2021-02-02 14:20:00,2075.08,2075.08,2068.02,2068.11,1200.0,2049.1859,2049.1859,2042.214,2042.3029,1200.0
2021-02-02 14:25:00,2068.06,2069.71,2068.06,2068.53,600.0,2042.2535,2043.8829,2042.2535,2042.7177,600.0
2021-02-02 14:30:00,2069.41,2070.22,2063.53,2063.53,2100.0,2043.5867,2044.3866,2037.7801,2037.7801,2100.0
2021-02-02 14:35:00,2066.9,2067.0,2066.27,2066.71,1130.0,2041.108,2041.2068,2040.4859,2040.9204,1130.0
2021-02-02 14:40:00,2069.09,2069.62,2065.37,2065.45,800.0,2043.2707,2043.7941,2039.5971,2039.6761,800.0
2021-02-02 14:45:00,2066.26,2068.8,2065.91,2066.28,1200.0,2040.476,2042.9843,2040.1304,2040.4957,1200.0
2021-02-02 14:50:00,2068.51,2068.52,2068.51,2068.51,100.0,2042.6979,2042.7078,2042.6979,2042.6979,100.0
2021-02-02 14:55:00,2067.49,2071.61,2066.29,2071.6,400.0,2041.6906,2045.7592,2040.5056,2045.7494,400.0
2021-02-02 15:00:00,2071.74,2071.75,2066.9,2069.9,2884.0,2045.8876,2045.8975,2041.108,2044.0706,2884.0
2021-02-02 15:05:00,2070.64,2074.94,2070.63,2072.59,1600.0,2044.8013,2049.0477,2044.7915,2046.727,1600.0
2021-02-02 15:10:00,2071.38,2073.42,2070.06,2070.98,2100.0,2045.5321,2047.5466,2044.2286,2045.1371,2100.0
2021-02-02 15:15:00,2069.78,2070.11,2064.22,2065.25,2713.0,2043.9521,2044.278,2038.4615,2039.4786,2713.0
2021-02-02 15:20:00,2065.2,2066.55,2065.17,2065.7,1600.0,2039.4292,2040.7624,2039.3996,2039.923,1600.0
2021-02-02 15:25:00,2065.76,2067.81,2065.76,2066.24,1462.0,2039.9822,2042.0067,2039.9822,2040.4562,1462.0
2021-02-02 15:30:00,2065.28,2066.67,2063.32,2065.04,1200.0,2039.5082,2040.8809,2037.5727,2039.2712,1200.0
2021-02-02 15:35:00,2066.83,2066.95,2062.04,2066.95,3513.0,2041.0389,2041.1574,2036.3087,2041.1574,3513.0
2021-02-02 15:40:00,2067.18,2067.18,2064.07,2064.5,2200.0,2041.3845,2041.3845,2038.3133,2038.738,2200.0
2021-02-02 15:45:00,2065.47,2079.58,2065.47,2077.78,2617.0,2039.6959,2053.6298,2039.6959,2051.8522,2617.0
2021-02-02 15:50:00,2076.22,2079.08,2071.99,2075.25,6110.0,2050.3117,2053.136,2046.1345,2049.3538,6110.0
2021-02-02 15:55:00,2073.15,2075.12,2065.37,2066.79,5226.0,2047.28,2049.2254,2039.5971,2040.9994,5226.0
2021-02-03 09:30:00,2079.53,2079.53,2059.59,2067.38,5841.0,2053.5804,2053.5804,2033.8892,2041.582,5841.0
2021-02-03 09:35:00,2076.64,2086.83,2075.11,2075.75,2930.0,2050.7265,2060.7893,2049.2156,2049.8476,2930.0
2021-02-03 09:40:00,2081.12,2092.18,2080.85,2085.53,1800.0,2055.1506,2066.0726,2054.8839,2059.5055,1800.0
2021-02-03 09:45:00,2085.53,2085.53,2085.53,2085.53,0.0,2059.5055,2059.5055,2059.5055,2059.5055,0.0
2021-02-03 09:50:00,2091.79,2093.15,2085.73,2086.05,600.0,2065.6874,2067.0304,2059.703,2060.019,600.0
2021-02-03 09:55:00,2089.99,2094.8,2086.89,2094.8,1200.0,2063.9099,2068.6599,2060.8486,2068.6599,1200.0
2021-02-03 10:00:00,2091.17,2093.62,2089.23,2089.94,2504.0,2065.0752,2067.4946,2063.1594,2063.8605,2504.0
2021-02-03 10:05:00,2088.68,2088.68,2082.99,2083.11,2100.0,2062.6162,2062.6162,2056.9972,2057.1157,2100.0
2021-02-03 10:10:00,2083.5,2088.49,2082.34,2085.27,700.0,2057.5009,2062.4286,2056.3553,2059.2488,700.0
2021-02-03 10:15:00,2087.14,2093.23,2085.58,2090.15,5013.0,2061.0954,2067.1094,2059.5549,2064.0679,5013.0
2021-02-03 10:20:00,2083.2,2089.27,2082.56,2083.39,2210.0,2057.2046,2063.1989,2056.5726,2057.3922,2210.0
2021-02-03 10:25:00,2080.49,2084.93,2058.0,2062.6,9329.0,2054.5284,2058.913,2032.3191,2036.8617,9329.0
2021-02-03 10:30:00,2062.48,2062.49,2060.07,2060.92,818.0,2036.7432,2036.753,2034.3632,2035.2026,818.0
2021-02-03 10:35:00,2060.98,2062.57,2057.86,2059.01,1000.0,2035.2619,2036.832,2032.1808,2033.3165,1000.0
2021-02-03 10:40:00,2060.07,2071.39,2058.73,2070.99,2419.0,2034.3632,2045.542,2033.04,2045.147,2419.0
2021-02-03 10:45:00,2070.99,2076.35,2070.99,2072.75,1450.0,2045.147,2050.4401,2045.147,2046.885,1450.0
2021-02-03 10:50:00,2072.88,2087.22,2069.42,2073.64,7504.0,2047.0134,2061.1744,2043.5966,2047.7639,7504.0
2021-02-03 10:55:00,2073.29,2073.29,2073.29,2073.29,100.0,2047.4183,2047.4183,2047.4183,2047.4183,100.0
2021-02-03 11:00:00,2071.01,2071.01,2071.01,2071.01,100.0,2045.1667,2045.1667,2045.1667,2045.1667,100.0
2021-02-03 11:05:00,2064.27,2064.55,2056.57,2056.57,400.0,2038.5108,2038.7873,2030.9069,2030.9069,400.0
2021-02-03 11:10:00,2058.43,2058.43,2057.41,2057.41,1149.0,2032.7437,2032.7437,2031.7364,2031.7364,1149.0
2021-02-03 11:15:00,2057.16,2059.34,2056.92,2056.93,700.0,2031.4896,2033.6423,2031.2525,2031.2624,700.0
2021-02-03 11:20:00,2056.33,2062.77,2056.33,2060.89,1900.0,2030.6699,2037.0295,2030.6699,2035.173,1900.0
2021-02-03 11:25:00,2063.34,2063.35,2063.03,2063.03,200.0,2037.5924,2037.6023,2037.2863,2037.2863,200.0
2021-02-03 11:30:00,2068.22,2068.45,2068.22,2068.44,271.0,2042.4115,2042.6387,2042.4115,2042.6288,271.0
2021-02-03 11:35:00,2071.89,2071.9,2064.05,2070.0,600.0,2046.0357,2046.0456,2038.2936,2044.1693,600.0
2021-02-03 11:40:00,2072.99,2073.99,2070.88,2070.89,1900.0,2047.122,2048.1095,2045.0383,2045.0482,1900.0
2021-02-03 11:45:00,2071.33,2073.01,2063.43,2070.77,2103.0,2045.4827,2047.1418,2037.6813,2044.9297,2103.0
2021-02-03 11:50:00,2071.14,2073.89,2070.57,2071.28,1800.0,2045.2951,2048.0108,2044.7322,2045.4334,1800.0
2021-02-03 11:55:00,2073.86,2074.02,2073.36,2073.68,400.0,2047.9812,2048.1392,2047.4874,2047.8034,400.0
2021-02-03 12:00:00,2071.69,2072.3,2070.22,2072.29,720.0,2045.8382,2046.4406,2044.3866,2046.4307,720.0
2021-02-03 12:05:00,2068.82,2068.83,2068.82,2068.82,100.0,2043.0041,2043.0139,2043.0041,2043.0041,100.0
2021-02-03 12:10:00,2073.73,2073.73,2069.41,2070.58,500.0,2047.8528,2047.8528,2043.5867,2044.7421,500.0
2021-02-03 12:15:00,2070.98,2070.98,2064.44,2067.27,1715.0,2045.1371,2045.1371,2038.6787,2041.4734,1715.0
2021-02-03 12:20:00,2063.52,2065.1,2063.51,2063.51,400.0,2037.7702,2039.3305,2037.7603,2037.7603,400.0
2021-02-03 12:25:00,2064.25,2065.54,2054.87,2054.87,3346.0,2038.4911,2039.765,2029.2281,2029.2281,3346.0
2021-02-03 12:30:00,2056.21,2058.29,2051.6,2056.69,2504.0,2030.5514,2032.6054,2025.9989,2031.0254,2504.0
2021-02-03 12:35:00,2056.73,2056.73,2050.54,2056.61,1546.0,2031.0649,2031.0649,2024.9522,2030.9464,1546.0
2021-02-03 12:40:00,2054.77,2063.96,2054.77,2060.03,1384.0,2029.1294,2038.2047,2029.1294,2034.3237,1384.0
2021-02-03 12:45:00,2065.73,2068.35,2065.73,2066.87,600.0,2039.9526,2042.5399,2039.9526,2041.0784,600.0
2021-02-03 12:50:00,2066.48,2066.48,2064.38,2064.38,300.0,2040.6933,2040.6933,2038.6195,2038.6195,300.0
2021-02-03 12:55:00,2062.38,2062.39,2062.22,2062.22,200.0,2036.6444,2036.6543,2036.4864,2036.4864,200.0
2021-02-03 13:00:00,2062.18,2062.18,2060.13,2062.16,1200.0,2036.4469,2036.4469,2034.4225,2036.4272,1200.0
2021-02-03 13:05:00,2063.85,2066.73,2063.85,2066.73,700.0,2038.0961,2040.9401,2038.0961,2040.9401,700.0
2021-02-03 13:10:00,2067.51,2068.5,2066.95,2068.5,405.0,2041.7104,2042.688,2041.1574,2042.688,405.0
2021-02-03 13:15:00,2067.9,2067.91,2063.09,2063.1,1700.0,2042.0955,2042.1054,2037.3456,2037.3554,1700.0
2021-02-03 13:20:00,2062.19,2070.16,2062.18,2068.25,1668.0,2036.4568,2044.3273,2036.4469,2042.4412,1668.0
2021-02-03 13:25:00,2069.66,2069.67,2067.53,2068.81,900.0,2043.8336,2043.8434,2041.7301,2042.9942,900.0
2021-02-03 13:30:00,2070.14,2071.65,2069.3,2069.3,700.0,2044.3076,2045.7987,2043.4781,2043.4781,700.0
2021-02-03 13:35:00,2068.53,2071.45,2066.84,2069.18,550.0,2042.7177,2045.6012,2041.0488,2043.3596,550.0
2021-02-03 13:40:00,2069.17,2071.24,2069.12,2071.24,919.0,2043.3497,2045.3939,2043.3003,2045.3939,919.0
2021-02-03 13:45:00,2069.16,2073.44,2069.15,2072.55,500.0,2043.3398,2047.5664,2043.3299,2046.6875,500.0
2021-02-03 13:50:00,2071.54,2072.29,2065.54,2065.54,2256.0,2045.6901,2046.4307,2039.765,2039.765,2256.0
2021-02-03 13:55:00,2065.81,2067.61,2065.81,2067.37,719.0,2040.0316,2041.8091,2040.0316,2041.5721,719.0
2021-02-03 14:00:00,2066.69,2068.0,2066.68,2068.0,200.0,2040.9006,2042.1943,2040.8908,2042.1943,200.0
2021-02-03 14:05:00,2068.76,2068.81,2066.91,2066.91,1100.0,2042.9448,2042.9942,2041.1179,2041.1179,1100.0
2021-02-03 14:10:00,2066.68,2066.68,2045.14,2049.48,9166.0,2040.8908,2040.8908,2019.6195,2023.9054,9166.0
2021-02-03 14:15:00,2049.93,2053.42,2047.38,2050.1,1800.0,2024.3498,2027.7962,2021.8316,2024.5176,1800.0
2021-02-03 14:20:00,2052.52,2055.39,2050.14,2052.84,1500.0,2026.9075,2029.7416,2024.5572,2027.2235,1500.0
2021-02-03 14:25:00,2052.78,2052.78,2049.31,2052.38,515.0,2027.1642,2027.1642,2023.7375,2026.7692,515.0
2021-02-03 14:30:00,2053.17,2055.0,2053.17,2055.0,200.0,2027.5493,2029.3565,2027.5493,2029.3565,200.0
2021-02-03 14:35:00,2053.4,2055.83,2052.66,2052.67,1551.0,2027.7765,2030.1761,2027.0457,2027.0556,1551.0
2021-02-03 14:40:00,2052.74,2053.54,2047.2,2047.2,710.0,2027.1247,2027.9147,2021.6538,2021.6538,710.0
2021-02-03 14:45:00,2047.2,2047.2,2042.12,2043.8,1119.0,2021.6538,2021.6538,2016.6372,2018.2963,1119.0
2021-02-03 14:50:00,2043.8,2050.18,2043.8,2044.49,2400.0,2018.2963,2024.5967,2018.2963,2018.9777,2400.0
2021-02-03 14:55:00,2049.41,2049.42,2044.01,2044.01,2078.0,2023.8363,2023.8461,2018.5036,2018.5036,2078.0
2021-02-03 15:00:00,2041.54,2041.55,2037.91,2037.91,400.0,2016.0645,2016.0743,2012.4798,2012.4798,400.0
2021-02-03 15:05:00,2037.66,2038.62,2035.02,2035.87,1373.0,2012.2329,2013.1809,2009.6258,2010.4652,1373.0
2021-02-03 15:10:00,2034.0,2036.82,2031.38,2036.82,1900.0,2008.6186,2011.4034,2006.0312,2011.4034,1900.0
2021-02-03 15:15:00,2038.43,2038.62,2033.04,2034.5,5651.0,2012.9933,2013.1809,2007.6705,2009.1123,5651.0
2021-02-03 15:20:00,2032.71,2037.79,2032.71,2037.79,2465.0,2007.3447,2012.3613,2007.3447,2012.3613,2465.0
2021-02-03 15:25:00,2036.18,2038.82,2032.42,2032.43,1999.0,2010.7714,2013.3784,2007.0583,2007.0681,1999.0
2021-02-03 15:30:00,2033.33,2033.86,2030.01,2030.99,1300.0,2007.9569,2008.4803,2004.6783,2005.6461,1300.0
2021-02-03 15:35:00,2031.66,2034.25,2031.66,2034.25,1325.0,2006.3078,2008.8654,2006.3078,2008.8654,1325.0
2021-02-03 15:40:00,2035.15,2038.18,2033.51,2035.5,3205.0,2009.7542,2012.7464,2008.1347,2010.0998,3205.0
2021-02-03 15:45:00,2035.18,2043.93,2034.88,2042.66,5070.0,2009.7838,2018.4246,2009.4876,2017.1705,5070.0
2021-02-03 15:50:00,2041.44,2043.21,2025.25,2030.04,17438.0,2015.9657,2017.7136,1999.9777,2004.708,17438.0
2021-02-03 15:55:00,2026.88,2030.92,2024.72,2024.72,10199.0,2001.5874,2005.577,1999.4544,1999.4544,10199.0
2021-02-04 09:30:00,2036.19,2055.68,2032.31,2034.88,10274.0,2010.7812,2030.028,2006.9496,2009.4876,10274.0
2021-02-04 09:35:00,2032.84,2038.32,2028.66,2031.18,1847.0,2007.473,2012.8846,2003.3452,2005.8337,1847.0
2021-02-04 09:40:00,2027.55,2031.17,2023.72,2030.0,1508.0,2002.249,2005.8239,1998.4668,2004.6685,1508.0
2021-02-04 09:45:00,2029.78,2031.35,2023.14,2030.31,2130.0,2004.4512,2006.0016,1997.8941,2004.9746,2130.0
2021-02-04 09:50:00,2031.16,2031.16,2023.51,2024.56,2112.0,2005.814,2005.814,1998.2595,1999.2964,2112.0
2021-02-04 09:55:00,2027.05,2027.08,2023.33,2027.07,600.0,2001.7553,2001.7849,1998.0817,2001.775,600.0
2021-02-04 10:00:00,2031.52,2032.13,2023.49,2025.7,4985.0,2006.1695,2006.7719,1998.2397,2000.4221,4985.0
2021-02-04 10:05:00,2027.06,2028.53,2025.2,2026.03,1300.0,2001.7652,2003.2168,1999.9284,2000.748,1300.0
2021-02-04 10:10:00,2025.58,2030.35,2025.58,2030.35,600.0,2000.3036,2005.0141,2000.3036,2005.0141,600.0
2021-02-04 10:15:00,2028.27,2037.41,2028.26,2032.56,1900.0,2002.9601,2011.986,2002.9502,2007.1965,1900.0
2021-02-04 10:20:00,2028.41,2030.51,2024.45,2028.83,3372.0,2003.0983,2005.1721,1999.1877,2003.5131,3372.0
2021-02-04 10:25:00,2027.63,2027.63,2024.96,2024.96,1000.0,2002.328,2002.328,1999.6914,1999.6914,1000.0
2021-02-04 10:30:00,2028.65,2032.15,2028.65,2029.21,2700.0,2003.3353,2006.7916,2003.3353,2003.8883,2700.0
2021-02-04 10:35:00,2030.0,2030.0,2028.42,2029.47,400.0,2004.6685,2004.6685,2003.1082,2004.1451,400.0
2021-02-04 10:40:00,2032.61,2033.05,2028.45,2029.96,1200.0,2007.2459,2007.6804,2003.1378,2004.629,1200.0
2021-02-04 10:45:00,2028.59,2028.63,2026.93,2026.93,700.0,2003.2761,2003.3156,2001.6368,2001.6368,700.0
2021-02-04 10:50:00,2029.21,2030.7,2025.81,2029.34,2200.0,2003.8883,2005.3597,2000.5308,2004.0167,2200.0
2021-02-04 10:55:00,2030.91,2032.49,2029.64,2029.72,1200.0,2005.5671,2007.1274,2004.313,2004.392,1200.0
2021-02-04 11:00:00,2030.06,2031.98,2028.8,2028.8,4400.0,2004.7277,2006.6238,2003.4834,2003.4834,4400.0
2021-02-04 11:05:00,2030.6,2030.6,2028.0,2029.12,1025.0,2005.261,2005.261,2002.6934,2003.7995,1025.0
2021-02-04 11:10:00,2028.0,2028.0,2023.09,2023.1,900.0,2002.6934,2002.6934,1997.8447,1997.8546,900.0
2021-02-04 11:15:00,2022.91,2025.88,2015.66,2015.66,1000.0,1997.6669,2000.5999,1990.5074,1990.5074,1000.0
2021-02-04 11:20:00,2019.29,2019.29,2017.12,2018.93,800.0,1994.0921,1994.0921,1991.9492,1993.7366,800.0
2021-02-04 11:25:00,2021.42,2027.37,2020.78,2027.19,1541.0,1996.1955,2002.0713,1995.5635,2001.8935,1541.0
2021-02-04 11:30:00,2026.67,2031.55,2023.26,2031.5,4667.0,2001.38,2006.1991,1998.0126,2006.1498,4667.0
2021-02-04 11:35:00,2030.57,2035.21,2029.51,2035.21,2678.0,2005.2314,2009.8135,2004.1846,2009.8135,2678.0
2021-02-04 11:40:00,2037.84,2037.84,2032.06,2032.13,2232.0,2012.4106,2012.4106,2006.7028,2006.7719,2232.0
2021-02-04 11:45:00,2032.13,2036.89,2030.41,2032.13,1100.0,2006.7719,2011.4725,2005.0734,2006.7719,1100.0
2021-02-04 11:50:00,2033.73,2034.47,2033.73,2034.47,200.0,2008.3519,2009.0827,2008.3519,2009.0827,200.0
2021-02-04 11:55:00,2034.93,2036.76,2033.52,2036.36,2000.0,2009.5369,2011.3441,2008.1445,2010.9491,2000.0
2021-02-04 12:00:00,2039.16,2048.49,2039.16,2047.0,2308.0,2013.7142,2022.9277,2013.7142,2021.4563,2308.0
2021-02-04 12:05:00,2047.53,2053.04,2044.79,2050.55,4108.0,2021.9797,2027.421,2019.2739,2024.962,4108.0
2021-02-04 12:10:00,2051.42,2065.42,2050.32,2063.08,6583.0,2025.8212,2039.6465,2024.7349,2037.3357,6583.0
2021-02-04 12:15:00,2061.51,2066.64,2060.55,2060.55,2935.0,2035.7853,2040.8513,2034.8372,2034.8372,2935.0
2021-02-04 12:20:00,2059.39,2059.39,2054.93,2055.01,1861.0,2033.6917,2033.6917,2029.2874,2029.3664,1861.0
2021-02-04 12:25:00,2055.22,2063.0,2055.22,2063.0,2425.0,2029.5738,2037.2567,2029.5738,2037.2567,2425.0
2021-02-04 12:30:00,2063.0,2063.0,2059.65,2061.0,800.0,2037.2567,2037.2567,2033.9485,2035.2816,800.0
2021-02-04 12:35:00,2057.0,2060.43,2057.0,2060.43,1700.0,2031.3315,2034.7187,2031.3315,2034.7187,1700.0
2021-02-04 12:40:00,2060.1,2060.18,2058.16,2059.99,900.0,2034.3929,2034.4719,2032.4771,2034.2842,900.0
2021-02-04 12:45:00,2059.06,2066.98,2059.06,2066.46,1600.0,2033.3658,2041.187,2033.3658,2040.6735,1600.0
2021-02-04 12:50:00,2067.93,2067.93,2065.0,2066.5,1000.0,2042.1252,2042.1252,2039.2317,2040.713,1000.0
2021-02-04 12:55:00,2066.82,2069.91,2064.98,2069.88,2087.0,2041.029,2044.0804,2039.212,2044.0508,2087.0
2021-02-04 13:00:00,2068.68,2078.98,2067.49,2067.49,1200.0,2042.8658,2053.0373,2041.6906,2041.6906,1200.0
2021-02-04 13:05:00,2068.89,2075.13,2066.73,2075.0,2008.0,2043.0732,2049.2353,2040.9401,2049.1069,2008.0
2021-02-04 13:10:00,2075.03,2084.28,2074.74,2083.88,1800.0,2049.1366,2058.2711,2048.8502,2057.8761,1800.0
2021-02-04 13:15:00,2085.89,2085.9,2079.21,2079.22,1115.0,2059.861,2059.8709,2053.2644,2053.2743,1115.0
2021-02-04 13:20:00,2076.94,2081.53,2073.46,2081.52,1400.0,2051.0227,2055.5554,2047.5861,2055.5456,1400.0
2021-02-04 13:25:00,2081.91,2082.17,2077.08,2077.15,2329.0,2055.9307,2056.1875,2051.161,2051.2301,2329.0
2021-02-04 13:30:00,2077.58,2077.59,2073.49,2076.45,1100.0,2051.6547,2051.6646,2047.6158,2050.5388,1100.0
2021-02-04 13:35:00,2074.69,2075.02,2072.52,2075.02,700.0,2048.8008,2049.1267,2046.6579,2049.1267,700.0
2021-02-04 13:40:00,2074.12,2074.12,2073.14,2073.52,500.0,2048.2379,2048.2379,2047.2701,2047.6454,500.0
2021-02-04 13:45:00,2074.18,2074.18,2073.54,2073.54,400.0,2048.2972,2048.2972,2047.6652,2047.6652,400.0
2021-02-04 13:50:00,2072.88,2072.88,2070.39,2072.24,1245.0,2047.0134,2047.0134,2044.5545,2046.3814,1245.0
2021-02-04 13:55:00,2072.06,2072.07,2070.39,2071.25,692.0,2046.2036,2046.2135,2044.5545,2045.4037,692.0
2021-02-04 14:00:00,2072.25,2073.32,2072.21,2072.96,400.0,2046.3912,2047.4479,2046.3517,2047.0924,400.0
2021-02-04 14:05:00,2072.5,2072.5,2072.5,2072.5,149.0,2046.6381,2046.6381,2046.6381,2046.6381,149.0
2021-02-04 14:10:00,2073.25,2073.25,2071.6,2071.61,600.0,2047.3788,2047.3788,2045.7494,2045.7592,600.0
2021-02-04 14:15:00,2073.78,2075.68,2073.78,2075.68,800.0,2047.9022,2049.7784,2047.9022,2049.7784,800.0
2021-02-04 14:20:00,2075.91,2075.91,2074.06,2074.06,700.0,2050.0056,2050.0056,2048.1787,2048.1787,700.0
2021-02-04 14:25:00,2077.32,2078.92,2077.31,2078.92,700.0,2051.398,2052.978,2051.3881,2052.978,700.0
2021-02-04 14:30:00,2078.93,2078.93,2074.68,2078.89,1200.0,2052.9879,2052.9879,2048.7909,2052.9484,1200.0
2021-02-04 14:35:00,2080.53,2080.74,2078.42,2080.74,400.0,2054.5679,2054.7753,2052.4843,2054.7753,400.0
2021-02-04 14:40:00,2079.97,2079.97,2078.85,2078.86,200.0,2054.0149,2054.0149,2052.9089,2052.9188,200.0
2021-02-04 14:45:00,2076.72,2076.72,2074.4,2074.41,1000.0,2050.8055,2050.8055,2048.5144,2048.5243,1000.0
2021-02-04 14:50:00,2075.95,2075.98,2073.28,2073.85,1900.0,2050.0451,2050.0747,2047.4084,2047.9713,1900.0
2021-02-04 14:55:00,2072.91,2074.71,2071.26,2071.26,600.0,2047.043,2048.8206,2045.4136,2045.4136,600.0
2021-02-04 15:00:00,2069.16,2070.69,2069.01,2070.68,600.0,2043.3398,2044.8507,2043.1917,2044.8408,600.0
2021-02-04 15:05:00,2066.85,2068.23,2066.85,2068.23,300.0,2041.0586,2042.4214,2041.0586,2042.4214,300.0
2021-02-04 15:10:00,2066.76,2066.76,2063.97,2066.4,1050.0,2040.9698,2040.9698,2038.2146,2040.6142,1050.0
2021-02-04 15:15:00,2066.58,2068.1,2066.26,2066.6,2255.0,2040.792,2042.293,2040.476,2040.8118,2255.0
2021-02-04 15:20:00,2067.08,2068.1,2065.57,2068.1,800.0,2041.2858,2042.293,2039.7946,2042.293,800.0
2021-02-04 15:25:00,2066.82,2070.4,2065.49,2070.29,1600.0,2041.029,2044.5643,2039.7156,2044.4557,1600.0
2021-02-04 15:30:00,2070.5,2072.51,2069.67,2071.5,1300.0,2044.6631,2046.648,2043.8434,2045.6506,1300.0
2021-02-04 15:35:00,2070.86,2071.68,2068.55,2068.55,2100.0,2045.0186,2045.8284,2042.7374,2042.7374,2100.0
2021-02-04 15:40:00,2068.51,2069.19,2065.7,2065.7,2000.0,2042.6979,2043.3694,2039.923,2039.923,2000.0
2021-02-04 15:45:00,2065.46,2065.98,2063.0,2063.33,3100.0,2039.686,2040.1995,2037.2567,2037.5826,3100.0
2021-02-04 15:50:00,2064.39,2076.69,2064.39,2075.3,5193.0,2038.6293,2050.7758,2038.6293,2049.4032,5193.0
2021-02-04 15:55:00,2078.23,2083.91,2076.01,2083.25,8434.0,2052.2966,2057.9057,2050.1043,2057.254,8434.0
2021-02-05 09:30:00,2109.29,2125.0,2099.5,2124.95,10570.0,2082.969,2098.483,2073.3012,2098.4336,10570.0
2021-02-05 09:35:00,2124.89,2129.99,2108.83,2108.83,6884.0,2098.3744,2103.4107,2082.5148,2082.5148,6884.0
2021-02-05 09:40:00,2113.89,2122.51,2113.89,2119.86,2700.0,2087.5116,2096.0241,2087.5116,2093.4071,2700.0
2021-02-05 09:45:00,2121.86,2123.54,2116.5,2116.5,3196.0,2095.3822,2097.0412,2090.0891,2090.0891,3196.0
2021-02-05 09:50:00,2116.99,2119.93,2105.4,2108.55,3200.0,2090.573,2093.4763,2079.1276,2082.2383,3200.0
2021-02-05 09:55:00,2105.71,2108.21,2104.96,2106.98,653.0,2079.4337,2081.9025,2078.6931,2080.6879,653.0
2021-02-05 10:00:00,2100.32,2102.0,2075.68,2076.94,7002.0,2074.111,2075.77,2049.7784,2051.0227,7002.0
2021-02-05 10:05:00,2086.68,2090.83,2085.97,2088.53,1500.0,2060.6412,2064.7394,2059.94,2062.4681,1500.0
2021-02-05 10:10:00,2087.3,2087.3,2077.08,2078.75,1346.0,2061.2534,2061.2534,2051.161,2052.8101,1346.0
2021-02-05 10:15:00,2078.75,2083.48,2077.84,2078.83,1600.0,2052.8101,2057.4811,2051.9115,2052.8891,1600.0
2021-02-05 10:20:00,2077.09,2077.91,2073.88,2075.96,2400.0,2051.1709,2051.9806,2048.0009,2050.055,2400.0
2021-02-05 10:25:00,2080.53,2084.25,2077.77,2078.66,1900.0,2054.5679,2058.2415,2051.8424,2052.7213,1900.0
2021-02-05 10:30:00,2076.84,2081.84,2075.75,2080.47,3019.0,2050.924,2055.8616,2049.8476,2054.5087,3019.0
2021-02-05 10:35:00,2083.94,2087.34,2082.43,2084.42,2500.0,2057.9354,2061.2929,2056.4442,2058.4094,2500.0
2021-02-05 10:40:00,2086.54,2093.44,2086.03,2093.44,1600.0,2060.5029,2067.3168,2059.9993,2067.3168,1600.0
2021-02-05 10:45:00,2091.64,2096.45,2088.06,2096.45,1300.0,2065.5393,2070.2893,2062.004,2070.2893,1300.0
2021-02-05 10:50:00,2098.0,2098.01,2098.0,2098.0,100.0,2071.8199,2071.8298,2071.8199,2071.8199,100.0
2021-02-05 10:55:00,2094.92,2094.92,2090.18,2090.2,1000.0,2068.7784,2068.7784,2064.0975,2064.1173,1000.0
2021-02-05 11:00:00,2089.03,2091.11,2087.71,2091.1,2192.0,2062.9619,2065.0159,2061.6583,2065.006,2192.0
2021-02-05 11:05:00,2090.52,2093.58,2088.25,2088.26,1800.0,2064.4333,2067.4551,2062.1916,2062.2015,1800.0
2021-02-05 11:10:00,2085.3,2085.31,2081.42,2081.43,700.0,2059.2784,2059.2883,2055.4468,2055.4567,700.0
2021-02-05 11:15:00,2081.6,2083.59,2081.3,2082.17,800.0,2055.6246,2057.5897,2055.3283,2056.1875,800.0
2021-02-05 11:20:00,2082.41,2082.42,2080.74,2081.15,1300.0,2056.4245,2056.4343,2054.7753,2055.1802,1300.0
2021-02-05 11:25:00,2079.96,2081.21,2079.82,2081.21,1013.0,2054.005,2055.2394,2053.8668,2055.2394,1013.0
2021-02-05 11:30:00,2081.84,2082.73,2081.52,2082.73,900.0,2055.8616,2056.7405,2055.5456,2056.7405,900.0
2021-02-05 11:35:00,2084.75,2086.57,2084.09,2086.52,1300.0,2058.7353,2060.5326,2058.0835,2060.4832,1300.0
2021-02-05 11:40:00,2086.52,2086.52,2086.52,2086.52,0.0,2060.4832,2060.4832,2060.4832,2060.4832,0.0
2021-02-05 11:45:00,2086.52,2086.52,2086.52,2086.52,0.0,2060.4832,2060.4832,2060.4832,2060.4832,0.0
2021-02-05 11:50:00,2087.78,2087.78,2084.4,2084.41,600.0,2061.7275,2061.7275,2058.3896,2058.3995,600.0
2021-02-05 11:55:00,2086.13,2086.14,2085.83,2085.83,499.0,2060.098,2060.1079,2059.8018,2059.8018,499.0
2021-02-05 12:00:00,2086.13,2098.37,2086.13,2098.36,1800.0,2060.098,2072.1853,2060.098,2072.1754,1800.0
2021-02-05 12:05:00,2096.8,2097.32,2092.56,2097.08,900.0,2070.6349,2071.1484,2066.4478,2070.9114,900.0
2021-02-05 12:10:00,2097.16,2099.99,2097.15,2097.47,500.0,2070.9904,2073.7851,2070.9805,2071.2965,500.0
2021-02-05 12:15:00,2097.43,2097.75,2095.36,2096.32,1100.0,2071.257,2071.573,2069.2129,2070.1609,1100.0
2021-02-05 12:20:00,2095.83,2095.84,2095.83,2095.83,100.0,2069.677,2069.6869,2069.677,2069.677,100.0
2021-02-05 12:25:00,2098.54,2098.54,2098.39,2098.39,300.0,2072.3532,2072.3532,2072.2051,2072.2051,300.0
2021-02-05 12:30:00,2099.13,2101.0,2099.12,2100.19,400.0,2072.9358,2074.7825,2072.9259,2073.9826,400.0
2021-02-05 12:35:00,2101.04,2101.04,2101.04,2101.04,100.0,2074.822,2074.822,2074.822,2074.822,100.0
2021-02-05 12:40:00,2102.59,2102.59,2102.58,2102.59,100.0,2076.3526,2076.3526,2076.3428,2076.3526,100.0
2021-02-05 12:45:00,2102.82,2102.83,2102.82,2102.82,100.0,2076.5798,2076.5897,2076.5798,2076.5798,100.0
2021-02-05 12:50:00,2104.21,2104.21,2093.42,2096.89,2507.0,2077.9524,2077.9524,2067.2971,2070.7238,2507.0
2021-02-05 12:55:00,2087.87,2091.08,2086.4,2089.65,515.0,2061.8163,2064.9863,2060.3647,2063.5741,515.0
2021-02-05 13:00:00,2091.62,2091.62,2091.6,2091.61,200.0,2065.5195,2065.5195,2065.4998,2065.5097,200.0
2021-02-05 13:05:00,2092.21,2092.26,2092.21,2092.26,409.0,2066.1022,2066.1516,2066.1022,2066.1516,409.0
2021-02-05 13:10:00,2089.02,2089.02,2089.02,2089.02,100.0,2062.952,2062.952,2062.952,2062.952,100.0
2021-02-05 13:15:00,2091.05,2091.05,2091.05,2091.05,100.0,2064.9567,2064.9567,2064.9567,2064.9567,100.0
2021-02-05 13:20:00,2089.91,2089.91,2089.9,2089.91,100.0,2063.8309,2063.8309,2063.821,2063.8309,100.0
2021-02-05 13:25:00,2089.91,2089.91,2089.91,2089.91,0.0,2063.8309,2063.8309,2063.8309,2063.8309,0.0
2021-02-05 13:30:00,2088.14,2088.15,2087.11,2087.27,500.0,2062.083,2062.0928,2061.0658,2061.2238,500.0
2021-02-05 13:35:00,2087.27,2087.27,2087.27,2087.27,0.0,2061.2238,2061.2238,2061.2238,2061.2238,0.0
2021-02-05 13:40:00,2087.27,2087.27,2087.27,2087.27,0.0,2061.2238,2061.2238,2061.2238,2061.2238,0.0
2021-02-05 13:45:00,2090.36,2092.2,2090.15,2092.2,500.0,2064.2753,2066.0923,2064.0679,2066.0923,500.0
2021-02-05 13:50:00,2092.34,2092.35,2092.26,2092.26,200.0,2066.2306,2066.2404,2066.1516,2066.1516,200.0
2021-02-05 13:55:00,2091.51,2092.95,2090.57,2090.57,400.0,2065.4109,2066.8329,2064.4826,2064.4826,400.0
2021-02-05 14:00:00,2090.39,2092.64,2090.39,2092.64,400.0,2064.3049,2066.5268,2064.3049,2066.5268,400.0
2021-02-05 14:05:00,2096.37,2096.38,2096.37,2096.37,272.0,2070.2103,2070.2201,2070.2103,2070.2103,272.0
2021-02-05 14:10:00,2099.47,2099.47,2098.78,2098.78,200.0,2073.2716,2073.2716,2072.5902,2072.5902,200.0
2021-02-05 14:15:00,2098.36,2098.36,2095.99,2095.99,328.0,2072.1754,2072.1754,2069.835,2069.835,328.0
2021-02-05 14:20:00,2095.99,2095.99,2095.99,2095.99,0.0,2069.835,2069.835,2069.835,2069.835,0.0
2021-02-05 14:25:00,2098.11,2098.11,2095.99,2095.99,404.0,2071.9286,2071.9286,2069.835,2069.835,404.0
2021-02-05 14:30:00,2098.49,2100.0,2098.49,2100.0,476.0,2072.3038,2073.795,2072.3038,2073.795,476.0
2021-02-05 14:35:00,2098.99,2099.0,2098.99,2098.99,100.0,2072.7976,2072.8074,2072.7976,2072.7976,100.0
2021-02-05 14:40:00,2098.99,2098.99,2098.99,2098.99,0.0,2072.7976,2072.7976,2072.7976,2072.7976,0.0
2021-02-05 14:45:00,2098.28,2098.28,2095.03,2097.21,700.0,2072.0964,2072.0964,2068.887,2071.0398,700.0
2021-02-05 14:50:00,2095.0,2095.0,2095.0,2095.0,100.0,2068.8574,2068.8574,2068.8574,2068.8574,100.0
2021-02-05 14:55:00,2094.56,2097.92,2094.26,2097.86,1118.0,2068.4229,2071.7409,2068.1266,2071.6817,1118.0
2021-02-05 15:00:00,2096.92,2098.49,2096.92,2096.95,300.0,2070.7534,2072.3038,2070.7534,2070.783,300.0
2021-02-05 15:05:00,2094.8,2094.8,2094.01,2094.67,300.0,2068.6599,2068.6599,2067.8797,2068.5315,300.0
2021-02-05 15:10:00,2096.07,2096.53,2095.07,2095.33,1800.0,2069.914,2070.3683,2068.9265,2069.1832,1800.0
2021-02-05 15:15:00,2095.58,2095.59,2095.58,2095.58,100.0,2069.4301,2069.44,2069.4301,2069.4301,100.0
2021-02-05 15:20:00,2095.19,2095.19,2092.92,2094.28,1313.0,2069.045,2069.045,2066.8033,2068.1463,1313.0
2021-02-05 15:25:00,2094.33,2094.34,2092.73,2093.34,500.0,2068.1957,2068.2056,2066.6157,2067.2181,500.0
2021-02-05 15:30:00,2093.15,2093.76,2091.89,2091.89,1540.0,2067.0304,2067.6328,2065.7862,2065.7862,1540.0
2021-02-05 15:35:00,2093.56,2096.95,2093.56,2094.43,1000.0,2067.4353,2070.783,2067.4353,2068.2945,1000.0
2021-02-05 15:40:00,2094.67,2096.45,2092.57,2094.75,1300.0,2068.5315,2070.2893,2066.4577,2068.6105,1300.0
2021-02-05 15:45:00,2097.27,2098.27,2093.8,2095.66,1000.0,2071.099,2072.0866,2067.6723,2069.5091,1000.0
2021-02-05 15:50:00,2095.84,2096.88,2093.95,2094.77,2855.0,2069.6869,2070.7139,2067.8205,2068.6302,2855.0
2021-02-05 15:55:00,2093.83,2097.15,2092.35,2095.13,4652.0,2067.702,2070.9805,2066.2404,2068.9857,4652.0
2021-02-08 09:30:00,2117.05,2131.66,2104.51,2126.37,13586.0,2090.6322,2105.0599,2078.2487,2099.8359,13586.0
2021-02-08 09:35:00,2110.26,2122.86,2109.98,2114.83,1100.0,2083.9269,2096.3697,2083.6504,2088.4399,1100.0
2021-02-08 09:40:00,2115.15,2116.7,2115.14,2115.59,1009.0,2088.7559,2090.2866,2088.746,2089.1904,1009.0
2021-02-08 09:45:00,2114.97,2128.11,2114.97,2122.05,1520.0,2088.5782,2101.5542,2088.5782,2095.5698,1520.0
2021-02-08 09:50:00,2119.38,2119.38,2119.37,2119.38,100.0,2092.9331,2092.9331,2092.9233,2092.9331,100.0
2021-02-08 09:55:00,2123.87,2129.37,2119.32,2119.32,1500.0,2097.3671,2102.7985,2092.8739,2092.8739,1500.0
2021-02-08 10:00:00,2114.73,2121.39,2114.73,2121.14,1832.0,2088.3412,2094.9181,2088.3412,2094.6712,1832.0
2021-02-08 10:05:00,2121.61,2121.61,2118.28,2118.28,400.0,2095.1353,2095.1353,2091.8469,2091.8469,400.0
2021-02-08 10:10:00,2117.12,2117.13,2115.49,2115.49,800.0,2090.7013,2090.7112,2089.0917,2089.0917,800.0
2021-02-08 10:15:00,2113.76,2114.47,2106.78,2108.13,2026.0,2087.3833,2088.0844,2080.4904,2081.8235,2026.0
2021-02-08 10:20:00,2110.16,2110.17,2106.88,2106.89,217.0,2083.8282,2083.8381,2080.5891,2080.599,217.0
2021-02-08 10:25:00,2103.98,2104.25,2103.38,2104.25,300.0,2077.7253,2077.9919,2077.1328,2077.9919,300.0
2021-02-08 10:30:00,2103.26,2103.99,2100.97,2100.97,300.0,2077.0143,2077.7352,2074.7529,2074.7529,300.0
2021-02-08 10:35:00,2101.86,2102.96,2101.85,2102.96,200.0,2075.6318,2076.718,2075.6219,2076.718,200.0
2021-02-08 10:40:00,2104.94,2104.94,2103.93,2104.15,700.0,2078.6733,2078.6733,2077.6759,2077.8932,700.0
2021-02-08 10:45:00,2105.34,2105.89,2105.34,2105.88,200.0,2079.0683,2079.6115,2079.0683,2079.6016,200.0
2021-02-08 10:50:00,2101.71,2101.71,2099.05,2099.05,200.0,2075.4836,2075.4836,2072.8568,2072.8568,200.0
2021-02-08 10:55:00,2093.04,2095.1,2092.34,2094.06,1720.0,2066.9218,2068.9561,2066.2306,2067.9291,1720.0
2021-02-08 11:00:00,2097.91,2100.97,2097.9,2100.04,655.0,2071.731,2074.7529,2071.7212,2073.8345,655.0
2021-02-08 11:05:00,2098.64,2098.65,2097.51,2097.51,200.0,2072.4519,2072.4618,2071.336,2071.336,200.0
2021-02-08 11:10:00,2098.56,2098.57,2093.97,2093.97,1128.0,2072.3729,2072.3828,2067.8402,2067.8402,1128.0
2021-02-08 11:15:00,2090.0,2090.0,2083.69,2083.7,300.0,2063.9198,2063.9198,2057.6885,2057.6984,300.0
2021-02-08 11:20:00,2086.64,2086.65,2086.63,2086.64,200.0,2060.6017,2060.6116,2060.5918,2060.6017,200.0
2021-02-08 11:25:00,2085.05,2085.06,2082.08,2082.08,500.0,2059.0315,2059.0414,2056.0986,2056.0986,500.0
2021-02-08 11:30:00,2082.93,2082.93,2079.0,2079.03,3400.0,2056.938,2056.938,2053.057,2053.0866,3400.0
2021-02-08 11:35:00,2072.97,2075.69,2072.66,2072.72,1400.0,2047.1023,2049.7883,2046.7961,2046.8554,1400.0
2021-02-08 11:40:00,2071.06,2080.0,2070.79,2079.74,3950.0,2045.2161,2054.0445,2044.9495,2053.7878,3950.0
2021-02-08 11:45:00,2083.43,2086.22,2083.37,2086.22,500.0,2057.4317,2060.1869,2057.3725,2060.1869,500.0
2021-02-08 11:50:00,2086.14,2086.15,2086.14,2086.14,100.0,2060.1079,2060.1178,2060.1079,2060.1079,100.0
2021-02-08 11:55:00,2087.05,2087.06,2087.05,2087.05,100.0,2061.0066,2061.0164,2061.0066,2061.0066,100.0
2021-02-08 12:00:00,2087.05,2087.05,2087.05,2087.05,0.0,2061.0066,2061.0066,2061.0066,2061.0066,0.0
2021-02-08 12:05:00,2089.89,2094.1,2089.43,2092.5,1100.0,2063.8111,2067.9686,2063.3569,2066.3886,1100.0
2021-02-08 12:10:00,2092.08,2097.98,2092.07,2097.98,400.0,2065.9738,2071.8002,2065.9639,2071.8002,400.0
2021-02-08 12:15:00,2098.98,2098.98,2096.33,2098.06,300.0,2072.7877,2072.7877,2070.1708,2071.8792,300.0
2021-02-08 12:20:00,2099.38,2101.63,2099.37,2099.84,488.0,2073.1827,2075.4046,2073.1728,2073.637,488.0
2021-02-08 12:25:00,2098.31,2098.32,2092.68,2092.69,1120.0,2072.1261,2072.1359,2066.5663,2066.5762,1120.0
2021-02-08 12:30:00,2092.31,2092.32,2092.31,2092.31,100.0,2066.2009,2066.2108,2066.2009,2066.2009,100.0
2021-02-08 12:35:00,2093.66,2098.03,2093.22,2095.86,700.0,2067.5341,2071.8496,2067.0996,2069.7066,700.0
2021-02-08 12:40:00,2094.21,2094.21,2091.73,2091.73,300.0,2068.0772,2068.0772,2065.6282,2065.6282,300.0
2021-02-08 12:45:00,2095.89,2095.9,2093.96,2093.96,200.0,2069.7363,2069.7461,2067.8303,2067.8303,200.0
2021-02-08 12:50:00,2094.54,2095.61,2094.54,2095.61,200.0,2068.4031,2069.4597,2068.4031,2069.4597,200.0
2021-02-08 12:55:00,2097.27,2098.51,2093.14,2093.15,1100.0,2071.099,2072.3236,2067.0206,2067.0304,1100.0
2021-02-08 13:00:00,2091.75,2091.75,2091.75,2091.75,100.0,2065.6479,2065.6479,2065.6479,2065.6479,100.0
2021-02-08 13:05:00,2093.1,2093.58,2091.75,2091.75,300.0,2066.9811,2067.4551,2065.6479,2065.6479,300.0
2021-02-08 13:10:00,2091.75,2092.91,2091.75,2092.91,200.0,2065.6479,2066.7934,2065.6479,2066.7934,200.0
2021-02-08 13:15:00,2091.75,2093.45,2089.72,2093.14,1144.0,2065.6479,2067.3267,2063.6432,2067.0206,1144.0
2021-02-08 13:20:00,2094.03,2094.03,2088.12,2088.12,600.0,2067.8995,2067.8995,2062.0632,2062.0632,600.0
2021-02-08 13:25:00,2089.4,2091.3,2087.5,2087.5,400.0,2063.3272,2065.2035,2061.451,2061.451,400.0
2021-02-08 13:30:00,2083.09,2090.3,2083.09,2087.44,581.0,2057.096,2064.216,2057.096,2061.3917,581.0
2021-02-08 13:35:00,2087.46,2090.09,2087.46,2088.43,700.0,2061.4114,2064.0086,2061.4114,2062.3693,700.0
2021-02-08 13:40:00,2090.04,2093.82,2090.04,2092.19,701.0,2063.9593,2067.6921,2063.9593,2066.0824,701.0
2021-02-08 13:45:00,2093.88,2096.33,2093.88,2096.33,400.0,2067.7513,2070.1708,2067.7513,2070.1708,400.0
2021-02-08 13:50:00,2095.65,2096.93,2093.14,2093.15,600.0,2069.4992,2070.7633,2067.0206,2067.0304,600.0
2021-02-08 13:55:00,2092.2,2097.52,2092.2,2095.69,800.0,2066.0923,2071.3459,2066.0923,2069.5388,800.0
2021-02-08 14:00:00,2095.69,2095.69,2095.69,2095.69,0.0,2069.5388,2069.5388,2069.5388,2069.5388,0.0
2021-02-08 14:05:00,2097.26,2097.26,2097.26,2097.26,100.0,2071.0892,2071.0892,2071.0892,2071.0892,100.0
2021-02-08 14:10:00,2096.99,2097.72,2096.99,2097.72,200.0,2070.8225,2071.5434,2070.8225,2071.5434,200.0
2021-02-08 14:15:00,2099.99,2099.99,2099.84,2099.84,200.0,2073.7851,2073.7851,2073.637,2073.637,200.0
2021-02-08 14:20:00,2101.32,2101.54,2097.46,2097.46,2605.0,2075.0985,2075.3158,2071.2867,2071.2867,2605.0
2021-02-08 14:25:00,2098.07,2098.32,2095.2,2095.2,314.0,2071.8891,2072.1359,2069.0549,2069.0549,314.0
2021-02-08 14:30:00,2100.47,2102.96,2100.47,2102.96,200.0,2074.2591,2076.718,2074.2591,2076.718,200.0
2021-02-08 14:35:00,2102.91,2106.8,2101.54,2105.23,610.0,2076.6687,2080.5101,2075.3158,2078.9597,610.0
2021-02-08 14:40:00,2109.89,2109.9,2105.32,2109.4,400.0,2083.5616,2083.5714,2079.0486,2083.0777,400.0
2021-02-08 14:45:00,2106.16,2106.74,2106.15,2106.74,302.0,2079.8781,2080.4509,2079.8682,2080.4509,302.0
2021-02-08 14:50:00,2105.76,2112.11,2105.05,2110.51,1865.0,2079.4831,2085.7539,2078.782,2084.1738,1865.0
2021-02-08 14:55:00,2110.55,2112.83,2110.55,2112.83,500.0,2084.2133,2086.4649,2084.2133,2086.4649,500.0
2021-02-08 15:00:00,2113.34,2113.35,2111.84,2111.84,500.0,2086.9685,2086.9784,2085.4872,2085.4872,500.0
2021-02-08 15:05:00,2112.93,2112.93,2111.49,2111.49,300.0,2086.5636,2086.5636,2085.1416,2085.1416,300.0
2021-02-08 15:10:00,2111.84,2111.85,2111.84,2111.84,100.0,2085.4872,2085.4971,2085.4872,2085.4872,100.0
2021-02-08 15:15:00,2110.95,2112.65,2110.5,2112.65,800.0,2084.6083,2086.2871,2084.1639,2086.2871,800.0
2021-02-08 15:20:00,2112.99,2112.99,2112.99,2112.99,100.0,2086.6229,2086.6229,2086.6229,2086.6229,100.0
2021-02-08 15:25:00,2113.56,2113.57,2111.04,2111.04,600.0,2087.1858,2087.1956,2084.6972,2084.6972,600.0
2021-02-08 15:30:00,2110.54,2110.54,2109.25,2109.62,700.0,2084.2034,2084.2034,2082.9295,2083.2949,700.0
2021-02-08 15:35:00,2108.58,2108.58,2108.57,2108.58,100.0,2082.2679,2082.2679,2082.258,2082.2679,100.0
2021-02-08 15:40:00,2107.9,2107.91,2104.27,2105.34,1100.0,2081.5964,2081.6063,2078.0117,2079.0683,1100.0
2021-02-08 15:45:00,2105.86,2105.86,2100.04,2103.64,2600.0,2079.5818,2079.5818,2073.8345,2077.3895,2600.0
2021-02-08 15:50:00,2105.35,2105.36,2097.24,2101.58,1839.0,2079.0782,2079.0881,2071.0694,2075.3553,1839.0
2021-02-08 15:55:00,2097.39,2101.26,2087.0,2100.0,6356.0,2071.2175,2075.0392,2060.9572,2073.795,6356.0
2021-02-09 09:30:00,2082.88,2088.13,2082.87,2088.12,4489.0,2056.8886,2062.0731,2056.8787,2062.0632,4489.0
2021-02-09 09:35:00,2088.18,2088.18,2073.85,2073.85,2271.0,2062.1225,2062.1225,2047.9713,2047.9713,2271.0
2021-02-09 09:40:00,2074.86,2074.87,2071.17,2071.57,500.0,2048.9687,2048.9786,2045.3247,2045.7197,500.0
2021-02-09 09:45:00,2073.07,2075.46,2063.67,2064.24,1901.0,2047.201,2049.5612,2037.9183,2038.4812,1901.0
2021-02-09 09:50:00,2062.57,2062.63,2051.64,2051.64,4785.0,2036.832,2036.8913,2026.0384,2026.0384,4785.0
2021-02-09 09:55:00,2052.46,2061.15,2052.46,2060.18,5822.0,2026.8482,2035.4298,2026.8482,2034.4719,5822.0
2021-02-09 10:00:00,2064.49,2066.01,2060.66,2064.98,2030.0,2038.7281,2040.2291,2034.9459,2039.212,2030.0
2021-02-09 10:05:00,2067.31,2071.32,2067.31,2067.85,2200.0,2041.5129,2045.4729,2041.5129,2042.0462,2200.0
2021-02-09 10:10:00,2066.29,2072.58,2065.78,2070.6,1400.0,2040.5056,2046.7171,2040.002,2044.7618,1400.0
2021-02-09 10:15:00,2070.62,2074.88,2070.61,2074.87,800.0,2044.7816,2048.9884,2044.7717,2048.9786,800.0
2021-02-09 10:20:00,2075.14,2079.53,2075.14,2077.84,700.0,2049.2452,2053.5804,2049.2452,2051.9115,700.0
2021-02-09 10:25:00,2079.4,2079.4,2079.39,2079.4,200.0,2053.452,2053.452,2053.4422,2053.452,200.0
2021-02-09 10:30:00,2081.11,2086.83,2081.06,2086.82,1200.0,2055.1407,2060.7893,2055.0913,2060.7794,1200.0
2021-02-09 10:35:00,2089.99,2089.99,2084.98,2085.49,2940.0,2063.9099,2063.9099,2058.9624,2059.466,2940.0
2021-02-09 10:40:00,2084.29,2085.59,2081.52,2081.52,1500.0,2058.281,2059.5648,2055.5456,2055.5456,1500.0
2021-02-09 10:45:00,2081.53,2086.23,2081.5,2082.66,1300.0,2055.5554,2060.1968,2055.5258,2056.6713,1300.0
2021-02-09 10:50:00,2082.87,2083.67,2082.26,2082.26,800.0,2056.8787,2057.6687,2056.2763,2056.2763,800.0
2021-02-09 10:55:00,2080.94,2082.64,2078.78,2082.64,800.0,2054.9728,2056.6516,2052.8398,2056.6516,800.0
2021-02-09 11:00:00,2083.7,2087.02,2083.7,2087.02,453.0,2057.6984,2060.9769,2057.6984,2060.9769,453.0
2021-02-09 11:05:00,2085.24,2085.24,2080.64,2080.65,1100.0,2059.2192,2059.2192,2054.6766,2054.6864,1100.0
2021-02-09 11:10:00,2080.65,2080.65,2080.65,2080.65,0.0,2054.6864,2054.6864,2054.6864,2054.6864,0.0
2021-02-09 11:15:00,2082.04,2082.04,2075.58,2076.71,1100.0,2056.0591,2056.0591,2049.6797,2050.7956,1100.0
2021-02-09 11:20:00,2077.01,2081.55,2076.71,2080.09,980.0,2051.0919,2055.5752,2050.7956,2054.1334,980.0
2021-02-09 11:25:00,2080.36,2083.75,2080.35,2082.12,500.0,2054.4,2057.7477,2054.3902,2056.1381,500.0
2021-02-09 11:30:00,2083.76,2095.01,2082.13,2095.01,4000.0,2057.7576,2068.8672,2056.148,2068.8672,4000.0
2021-02-09 11:35:00,2094.99,2099.47,2094.98,2097.29,600.0,2068.8475,2073.2716,2068.8376,2071.1188,600.0
2021-02-09 11:40:00,2099.22,2101.93,2098.99,2099.31,1900.0,2073.0247,2075.7009,2072.7976,2073.1136,1900.0
2021-02-09 11:45:00,2099.79,2099.8,2093.07,2097.47,1700.0,2073.5876,2073.5975,2066.9514,2071.2965,1700.0
2021-02-09 11:50:00,2096.89,2096.89,2096.53,2096.53,300.0,2070.7238,2070.7238,2070.3683,2070.3683,300.0
2021-02-09 11:55:00,2096.06,2099.48,2096.06,2098.43,1000.0,2069.9041,2073.2815,2069.9041,2072.2446,1000.0
2021-02-09 12:00:00,2096.91,2096.91,2088.49,2088.49,1800.0,2070.7435,2070.7435,2062.4286,2062.4286,1800.0
2021-02-09 12:05:00,2090.16,2090.16,2090.15,2090.16,100.0,2064.0778,2064.0778,2064.0679,2064.0778,100.0
2021-02-09 12:10:00,2088.83,2088.83,2086.95,2086.95,200.0,2062.7644,2062.7644,2060.9078,2060.9078,200.0
2021-02-09 12:15:00,2086.91,2088.1,2085.61,2085.62,500.0,2060.8683,2062.0435,2059.5845,2059.5944,500.0
2021-02-09 12:20:00,2085.9,2087.15,2085.9,2087.15,200.0,2059.8709,2061.1053,2059.8709,2061.1053,200.0
2021-02-09 12:25:00,2087.81,2087.81,2087.8,2087.81,100.0,2061.7571,2061.7571,2061.7472,2061.7571,100.0
2021-02-09 12:30:00,2090.3,2093.74,2090.3,2093.74,500.0,2064.216,2067.6131,2064.216,2067.6131,500.0
2021-02-09 12:35:00,2091.91,2092.2,2090.45,2092.17,600.0,2065.8059,2066.0923,2064.3641,2066.0627,600.0
2021-02-09 12:40:00,2094.28,2094.28,2094.28,2094.28,200.0,2068.1463,2068.1463,2068.1463,2068.1463,200.0
2021-02-09 12:45:00,2095.62,2095.65,2093.86,2093.87,871.0,2069.4696,2069.4992,2067.7316,2067.7415,871.0
2021-02-09 12:50:00,2093.4,2099.77,2092.26,2098.93,4362.0,2067.2773,2073.5678,2066.1516,2072.7383,4362.0
2021-02-09 12:55:00,2096.26,2097.77,2095.36,2095.37,600.0,2070.1016,2071.5928,2069.2129,2069.2227,600.0
2021-02-09 13:00:00,2098.91,2104.86,2098.33,2103.93,600.0,2072.7186,2078.5943,2072.1458,2077.6759,600.0
2021-02-09 13:05:00,2100.0,2100.0,2099.0,2099.0,1674.0,2073.795,2073.795,2072.8074,2072.8074,1674.0
2021-02-09 13:10:00,2095.93,2095.93,2095.92,2095.93,100.0,2069.7758,2069.7758,2069.7659,2069.7758,100.0
2021-02-09 13:15:00,2095.93,2095.93,2095.93,2095.93,0.0,2069.7758,2069.7758,2069.7758,2069.7758,0.0
2021-02-09 13:20:00,2094.92,2094.92,2094.91,2094.92,100.0,2068.7784,2068.7784,2068.7685,2068.7784,100.0
2021-02-09 13:25:00,2094.92,2094.92,2094.92,2094.92,0.0,2068.7784,2068.7784,2068.7784,2068.7784,0.0
2021-02-09 13:30:00,2089.35,2093.56,2089.35,2093.56,465.0,2063.2779,2067.4353,2063.2779,2067.4353,465.0
2021-02-09 13:35:00,2090.23,2090.24,2084.8,2084.8,4010.0,2064.1469,2064.1568,2058.7846,2058.7846,4010.0
2021-02-09 13:40:00,2083.05,2083.05,2077.28,2077.28,700.0,2057.0565,2057.0565,2051.3585,2051.3585,700.0
2021-02-09 13:45:00,2077.09,2080.67,2077.09,2077.99,640.0,2051.1709,2054.7062,2051.1709,2052.0596,640.0
2021-02-09 13:50:00,2076.94,2078.74,2076.93,2078.33,700.0,2051.0227,2052.8003,2051.0128,2052.3954,700.0
2021-02-09 13:55:00,2079.51,2080.94,2078.85,2080.94,400.0,2053.5607,2054.9728,2052.9089,2054.9728,400.0
2021-02-09 14:00:00,2080.42,2080.42,2079.01,2079.01,200.0,2054.4593,2054.4593,2053.0669,2053.0669,200.0
2021-02-09 14:05:00,2079.78,2082.71,2079.78,2082.14,400.0,2053.8273,2056.7207,2053.8273,2056.1578,400.0
2021-02-09 14:10:00,2081.38,2081.38,2076.06,2080.93,500.0,2055.4073,2055.4073,2050.1537,2054.9629,500.0
2021-02-09 14:15:00,2081.36,2088.63,2080.13,2088.62,400.0,2055.3876,2062.5668,2054.1729,2062.557,400.0
2021-02-09 14:20:00,2085.1,2089.13,2085.1,2086.13,1500.0,2059.0809,2063.0606,2059.0809,2060.098,1500.0
2021-02-09 14:25:00,2088.43,2089.67,2086.83,2089.54,800.0,2062.3693,2063.5939,2060.7893,2063.4655,800.0
2021-02-09 14:30:00,2086.51,2089.07,2086.26,2089.06,400.0,2060.4733,2063.0014,2060.2264,2062.9915,400.0
2021-02-09 14:35:00,2088.54,2090.2,2086.88,2090.2,500.0,2062.478,2064.1173,2060.8387,2064.1173,500.0
2021-02-09 14:40:00,2089.55,2089.55,2087.49,2088.49,400.0,2063.4754,2063.4754,2061.4411,2062.4286,400.0
2021-02-09 14:45:00,2089.91,2090.26,2089.24,2089.24,300.0,2063.8309,2064.1765,2063.1692,2063.1692,300.0
2021-02-09 14:50:00,2089.89,2092.01,2089.89,2092.01,200.0,2063.8111,2065.9047,2063.8111,2065.9047,200.0
2021-02-09 14:55:00,2092.47,2094.89,2092.47,2093.46,700.0,2066.3589,2068.7487,2066.3589,2067.3366,700.0
2021-02-09 15:00:00,2092.56,2094.67,2090.08,2094.67,1823.0,2066.4478,2068.5315,2063.9988,2068.5315,1823.0
2021-02-09 15:05:00,2090.93,2094.42,2090.78,2093.97,600.0,2064.8381,2068.2846,2064.69,2067.8402,600.0
2021-02-09 15:10:00,2094.37,2094.42,2094.37,2094.42,500.0,2068.2352,2068.2846,2068.2352,2068.2846,500.0
2021-02-09 15:15:00,2094.94,2096.95,2093.52,2096.94,500.0,2068.7981,2070.783,2067.3958,2070.7732,500.0
2021-02-09 15:20:00,2095.23,2095.23,2093.67,2093.68,200.0,2069.0845,2069.0845,2067.544,2067.5538,200.0
2021-02-09 15:25:00,2091.41,2092.27,2090.89,2092.27,900.0,2065.3122,2066.1614,2064.7986,2066.1614,900.0
2021-02-09 15:30:00,2090.27,2093.87,2090.27,2093.87,200.0,2064.1864,2067.7415,2064.1864,2067.7415,200.0
2021-02-09 15:35:00,2090.25,2090.77,2090.25,2090.77,200.0,2064.1666,2064.6801,2064.1666,2064.6801,200.0
2021-02-09 15:40:00,2092.7,2094.0,2092.24,2094.0,400.0,2066.5861,2067.8698,2066.1318,2067.8698,400.0
2021-02-09 15:45:00,2091.49,2091.56,2089.34,2091.56,800.0,2065.3912,2065.4603,2063.268,2065.4603,800.0
2021-02-09 15:50:00,2089.63,2091.27,2088.01,2088.77,1600.0,2063.5544,2065.1739,2061.9546,2062.7051,1600.0
2021-02-09 15:55:00,2088.3,2088.4,2083.07,2085.28,4252.0,2062.241,2062.3397,2057.0762,2059.2587,4252.0
2021-02-10 09:30:00,2116.3,2116.3,2091.17,2099.96,9047.0,2089.8916,2089.8916,2065.0752,2073.7555,9047.0
2021-02-10 09:35:00,2097.87,2108.16,2097.73,2101.39,700.0,2071.6915,2081.8531,2071.5533,2075.1676,700.0
2021-02-10 09:40:00,2106.75,2116.3,2102.07,2114.58,1400.0,2080.4607,2089.8916,2075.8391,2088.193,1400.0
2021-02-10 09:45:00,2115.15,2122.14,2114.63,2114.64,3341.0,2088.7559,2095.6587,2088.2424,2088.2523,3341.0
2021-02-10 09:50:00,2117.14,2123.44,2113.66,2123.44,4700.0,2090.7211,2096.9425,2087.2845,2096.9425,4700.0
2021-02-10 09:55:00,2122.76,2125.0,2115.87,2115.88,4544.0,2096.271,2098.483,2089.4669,2089.4768,4544.0
2021-02-10 10:00:00,2121.49,2123.15,2119.99,2122.77,1676.0,2095.0168,2096.6561,2093.5355,2096.2808,1676.0
2021-02-10 10:05:00,2123.07,2132.74,2122.56,2131.43,2571.0,2096.5771,2106.1264,2096.0735,2104.8328,2571.0
2021-02-10 10:10:00,2131.41,2135.05,2130.94,2133.1,1400.0,2104.813,2108.4076,2104.3489,2106.4819,1400.0
2021-02-10 10:15:00,2133.88,2139.45,2128.07,2129.44,5215.0,2107.2522,2112.7527,2101.5147,2102.8676,5215.0
2021-02-10 10:20:00,2125.0,2126.6,2104.82,2104.83,2614.0,2098.483,2100.063,2078.5548,2078.5647,2614.0
2021-02-10 10:25:00,2111.86,2134.47,2111.85,2122.84,1903.0,2085.507,2107.8348,2085.4971,2096.35,1903.0
2021-02-10 10:30:00,2120.96,2122.85,2117.81,2120.43,1900.0,2094.4934,2096.3598,2091.3827,2093.97,1900.0
2021-02-10 10:35:00,2122.41,2129.67,2122.37,2123.82,1000.0,2095.9253,2103.0947,2095.8858,2097.3177,1000.0
2021-02-10 10:40:00,2127.37,2130.5,2111.73,2114.93,3000.0,2100.8234,2103.9144,2085.3786,2088.5387,3000.0
2021-02-10 10:45:00,2117.79,2117.79,2114.92,2114.93,694.0,2091.363,2091.363,2088.5288,2088.5387,694.0
2021-02-10 10:50:00,2115.24,2127.3,2115.24,2124.92,800.0,2088.8448,2100.7543,2088.8448,2098.404,800.0
2021-02-10 10:55:00,2122.02,2126.37,2119.51,2123.1,1682.0,2095.5402,2099.8359,2093.0615,2096.6067,1682.0
2021-02-10 11:00:00,2131.94,2133.03,2129.99,2133.03,400.0,2105.3364,2106.4128,2103.4107,2106.4128,400.0
2021-02-10 11:05:00,2126.89,2129.13,2120.33,2127.53,2192.0,2100.3494,2102.5615,2093.8713,2100.9814,2192.0
2021-02-10 11:10:00,2134.47,2139.86,2130.87,2139.86,1700.0,2107.8348,2113.1576,2104.2798,2113.1576,1700.0
2021-02-10 11:15:00,2139.62,2141.0,2136.13,2136.14,2298.0,2112.9206,2114.2833,2109.4741,2109.484,2298.0
2021-02-10 11:20:00,2137.46,2139.98,2132.14,2132.14,3700.0,2110.7875,2113.2761,2105.5339,2105.5339,3700.0
2021-02-10 11:25:00,2130.11,2134.35,2122.06,2122.06,1900.0,2103.5292,2107.7163,2095.5797,2095.5797,1900.0
2021-02-10 11:30:00,2124.69,2126.24,2122.24,2126.24,800.0,2098.1769,2099.7075,2095.7574,2099.7075,800.0
2021-02-10 11:35:00,2129.13,2129.13,2123.7,2126.24,800.0,2102.5615,2102.5615,2097.1992,2099.7075,800.0
2021-02-10 11:40:00,2126.05,2127.0,2122.01,2122.73,1000.0,2099.5199,2100.458,2095.5303,2096.2413,1000.0
2021-02-10 11:45:00,2120.7,2127.54,2120.7,2121.53,500.0,2094.2367,2100.9913,2094.2367,2095.0563,500.0
2021-02-10 11:50:00,2124.81,2124.82,2121.6,2124.26,1000.0,2098.2954,2098.3052,2095.1254,2097.7522,1000.0
2021-02-10 11:55:00,2121.59,2121.59,2119.0,2119.0,300.0,2095.1156,2095.1156,2092.5579,2092.5579,300.0
2021-02-10 12:00:00,2115.55,2115.55,2115.55,2115.55,100.0,2089.1509,2089.1509,2089.1509,2089.1509,100.0
2021-02-10 12:05:00,2115.76,2116.07,2113.23,2115.0,900.0,2089.3583,2089.6644,2086.8599,2088.6078,900.0
2021-02-10 12:10:00,2118.0,2120.88,2117.23,2119.62,500.0,2091.5704,2094.4144,2090.81,2093.1701,500.0
2021-02-10 12:15:00,2124.08,2124.09,2117.91,2117.92,400.0,2097.5745,2097.5844,2091.4815,2091.4914,400.0
2021-02-10 12:20:00,2117.31,2117.32,2116.01,2116.01,200.0,2090.889,2090.8988,2089.6052,2089.6052,200.0
2021-02-10 12:25:00,2118.0,2121.73,2118.0,2121.73,200.0,2091.5704,2095.2538,2091.5704,2095.2538,200.0
2021-02-10 12:30:00,2120.74,2126.24,2120.74,2126.24,500.0,2094.2762,2099.7075,2094.2762,2099.7075,500.0
2021-02-10 12:35:00,2122.03,2122.46,2120.37,2120.37,800.0,2095.5501,2095.9747,2093.9108,2093.9108,800.0
2021-02-10 12:40:00,2120.5,2122.57,2120.5,2122.56,200.0,2094.0392,2096.0833,2094.0392,2096.0735,200.0
2021-02-10 12:45:00,2122.31,2130.14,2122.31,2129.41,600.0,2095.8266,2103.5589,2095.8266,2102.838,600.0
2021-02-10 12:50:00,2129.42,2133.76,2129.41,2131.12,1201.0,2102.8478,2107.1337,2102.838,2104.5266,1201.0
2021-02-10 12:55:00,2131.12,2131.13,2131.12,2131.12,100.0,2104.5266,2104.5365,2104.5266,2104.5266,100.0
2021-02-10 13:00:00,2132.18,2132.18,2126.79,2129.36,800.0,2105.5734,2105.5734,2100.2507,2102.7886,800.0
2021-02-10 13:05:00,2134.94,2135.0,2132.8,2134.12,924.0,2108.299,2108.3582,2106.1857,2107.4892,924.0
2021-02-10 13:10:00,2134.0,2136.79,2133.36,2134.18,2200.0,2107.3707,2110.1259,2106.7387,2107.5484,2200.0
2021-02-10 13:15:00,2134.99,2137.99,2134.34,2137.99,600.0,2108.3483,2111.3109,2107.7065,2111.3109,600.0
2021-02-10 13:20:00,2137.12,2137.19,2136.93,2136.94,900.0,2110.4518,2110.5209,2110.2641,2110.274,900.0
2021-02-10 13:25:00,2137.5,2137.55,2137.5,2137.55,200.0,2110.827,2110.8764,2110.827,2110.8764,200.0
2021-02-10 13:30:00,2139.04,2139.04,2138.8,2138.8,400.0,2112.3478,2112.3478,2112.1108,2112.1108,400.0
2021-02-10 13:35:00,2139.91,2144.74,2139.9,2141.3,1508.0,2113.2069,2117.9767,2113.1971,2114.5796,1508.0
2021-02-10 13:40:00,2143.27,2147.0,2142.05,2146.87,900.0,2116.525,2120.2085,2115.3202,2120.0801,900.0
2021-02-10 13:45:00,2148.5,2148.5,2146.51,2146.51,500.0,2121.6898,2121.6898,2119.7246,2119.7246,500.0
2021-02-10 13:50:00,2144.66,2145.44,2137.28,2141.5,2104.0,2117.8977,2118.6679,2110.6098,2114.7771,2104.0
2021-02-10 13:55:00,2140.62,2143.93,2138.63,2141.15,600.0,2113.9081,2117.1768,2111.9429,2114.4315,600.0
2021-02-10 14:00:00,2142.41,2147.86,2142.4,2146.61,500.0,2115.6758,2121.0577,2115.6659,2119.8233,500.0
2021-02-10 14:05:00,2146.82,2149.45,2145.12,2149.44,1400.0,2120.0307,2122.6279,2118.3519,2122.618,1400.0
2021-02-10 14:10:00,2148.02,2154.28,2148.01,2154.28,610.0,2121.2157,2127.3976,2121.2059,2127.3976,610.0
2021-02-10 14:15:00,2149.63,2150.1,2137.03,2138.0,1680.0,2122.8057,2123.2698,2110.3629,2111.3208,1680.0
2021-02-10 14:20:00,2139.92,2142.22,2137.7,2142.22,1305.0,2113.2168,2115.4881,2111.0245,2115.4881,1305.0
2021-02-10 14:25:00,2140.23,2140.23,2137.54,2139.55,1200.0,2113.523,2113.523,2110.8665,2112.8514,1200.0
2021-02-10 14:30:00,2142.66,2151.77,2140.65,2148.32,1400.0,2115.9226,2124.919,2113.9377,2121.512,1400.0
2021-02-10 14:35:00,2145.99,2145.99,2144.3,2145.75,400.0,2119.2111,2119.2111,2117.5422,2118.9741,400.0
2021-02-10 14:40:00,2147.83,2152.08,2147.83,2151.83,2000.0,2121.0281,2125.2251,2121.0281,2124.9782,2000.0
2021-02-10 14:45:00,2151.12,2153.28,2145.01,2150.0,1342.0,2124.2771,2126.4101,2118.2433,2123.171,1342.0
2021-02-10 14:50:00,2153.35,2156.68,2152.26,2156.68,500.0,2126.4792,2129.7677,2125.4028,2129.7677,500.0
2021-02-10 14:55:00,2156.63,2158.13,2153.74,2156.47,2298.0,2129.7183,2131.1996,2126.8644,2129.5603,2298.0
2021-02-10 15:00:00,2159.0,2161.22,2156.86,2157.63,1553.0,2132.0587,2134.251,2129.9454,2130.7058,1553.0
2021-02-10 15:05:00,2157.63,2160.3,2157.6,2157.6,807.0,2130.7058,2133.3425,2130.6762,2130.6762,807.0
2021-02-10 15:10:00,2155.0,2155.89,2153.29,2155.19,1900.0,2128.1086,2128.9875,2126.42,2128.2963,1900.0
2021-02-10 15:15:00,2151.95,2153.14,2151.51,2152.24,1456.0,2125.0967,2126.2719,2124.6622,2125.3831,1456.0
2021-02-10 15:20:00,2152.05,2153.61,2150.46,2152.0,991.0,2125.1955,2126.736,2123.6253,2125.1461,991.0
2021-02-10 15:25:00,2153.15,2158.74,2152.07,2158.74,2768.0,2126.2817,2131.802,2125.2152,2131.802,2768.0
2021-02-10 15:30:00,2155.56,2155.56,2150.59,2150.6,700.0,2128.6617,2128.6617,2123.7537,2123.7636,700.0
2021-02-10 15:35:00,2147.31,2147.32,2142.41,2146.2,800.0,2120.5146,2120.5245,2115.6758,2119.4185,800.0
2021-02-10 15:40:00,2144.81,2144.82,2139.26,2142.75,900.0,2118.0458,2118.0557,2112.5651,2116.0115,900.0
2021-02-10 15:45:00,2143.83,2147.85,2143.33,2146.01,1000.0,2117.078,2121.0479,2116.5843,2119.2308,1000.0
2021-02-10 15:50:00,2143.68,2149.14,2136.09,2138.03,3638.0,2116.9299,2122.3218,2109.4346,2111.3504,3638.0
2021-02-10 15:55:00,2142.28,2147.02,2140.08,2141.0,8165.0,2115.5474,2120.2282,2113.3748,2114.2833,8165.0
2021-02-11 09:30:00,2145.34,2149.4,2132.83,2149.39,5737.0,2118.5692,2122.5785,2106.2153,2122.5687,5737.0
2021-02-11 09:35:00,2158.28,2158.28,2150.0,2154.56,942.0,2131.3477,2131.3477,2123.171,2127.6741,942.0
2021-02-11 09:40:00,2158.76,2167.76,2158.76,2163.17,2989.0,2131.8217,2140.7094,2131.8217,2136.1767,2989.0
2021-02-11 09:45:00,2167.76,2171.99,2160.52,2170.72,2101.0,2140.7094,2144.8866,2133.5598,2143.6325,2101.0
2021-02-11 09:50:00,2165.37,2166.79,2160.34,2164.15,1840.0,2138.3492,2139.7515,2133.382,2137.1445,1840.0
2021-02-11 09:55:00,2164.1,2165.74,2158.5,2158.51,1700.0,2137.0951,2138.7146,2131.565,2131.5748,1700.0
2021-02-11 10:00:00,2162.5,2162.51,2150.92,2150.93,2700.0,2135.5151,2135.5249,2124.0796,2124.0894,2700.0
2021-02-11 10:05:00,2152.87,2156.95,2152.86,2154.61,1165.0,2126.0052,2130.0343,2125.9953,2127.7235,1165.0
2021-02-11 10:10:00,2154.63,2169.39,2154.62,2169.38,1656.0,2127.7433,2142.3191,2127.7334,2142.3092,1656.0
2021-02-11 10:15:00,2166.37,2167.62,2163.58,2164.35,2285.0,2139.3368,2140.5712,2136.5816,2137.342,2285.0
2021-02-11 10:20:00,2167.51,2169.38,2157.16,2163.38,1879.0,2140.4625,2142.3092,2130.2417,2136.3841,1879.0
2021-02-11 10:25:00,2162.32,2166.71,2162.31,2162.78,1424.0,2135.3373,2139.6725,2135.3274,2135.7916,1424.0
2021-02-11 10:30:00,2165.67,2165.95,2163.77,2163.77,703.0,2138.6455,2138.922,2136.7692,2136.7692,703.0
2021-02-11 10:35:00,2161.57,2164.95,2161.57,2162.58,2047.0,2134.5967,2137.9345,2134.5967,2135.5941,2047.0
2021-02-11 10:40:00,2163.47,2169.68,2163.46,2169.68,1085.0,2136.473,2142.6055,2136.4631,2142.6055,1085.0
2021-02-11 10:45:00,2166.07,2169.66,2164.0,2168.95,1480.0,2139.0405,2142.5857,2136.9963,2141.8846,1480.0
2021-02-11 10:50:00,2171.99,2173.55,2170.02,2173.4,1000.0,2144.8866,2146.4272,2142.9412,2146.279,1000.0
2021-02-11 10:55:00,2173.61,2174.14,2172.53,2172.54,819.0,2146.4864,2147.0098,2145.4199,2145.4298,819.0
2021-02-11 11:00:00,2173.7,2173.8,2165.04,2168.85,1650.0,2146.5753,2146.674,2138.0234,2141.7858,1650.0
2021-02-11 11:05:00,2164.05,2171.25,2164.04,2171.25,1200.0,2137.0457,2144.1559,2137.0358,2144.1559,1200.0
2021-02-11 11:10:00,2169.07,2169.11,2160.18,2163.01,2776.0,2142.0031,2142.0426,2133.224,2136.0187,2776.0
2021-02-11 11:15:00,2166.98,2170.15,2163.8,2166.16,1400.0,2139.9392,2143.0696,2136.7988,2139.1294,1400.0
2021-02-11 11:20:00,2165.92,2173.74,2165.91,2173.74,1100.0,2138.8924,2146.6148,2138.8825,2146.6148,1100.0
2021-02-11 11:25:00,2173.18,2176.92,2171.44,2175.13,1906.0,2146.0618,2149.7551,2144.3435,2147.9875,1906.0
2021-02-11 11:30:00,2177.76,2182.69,2174.28,2182.68,1150.0,2150.5846,2155.4531,2147.1481,2155.4432,1150.0
2021-02-11 11:35:00,2183.26,2183.66,2179.07,2180.69,2290.0,2156.016,2156.411,2151.8783,2153.4781,2290.0
2021-02-11 11:40:00,2179.13,2183.41,2174.56,2182.24,2932.0,2151.9375,2156.1641,2147.4246,2155.0087,2932.0
2021-02-11 11:45:00,2180.95,2182.01,2175.97,2179.7,2339.0,2153.7348,2154.7816,2148.817,2152.5004,2339.0
2021-02-11 11:50:00,2179.87,2181.95,2175.45,2180.11,1500.0,2152.6683,2154.7223,2148.3035,2152.9053,1500.0
2021-02-11 11:55:00,2179.7,2181.0,2175.65,2179.41,3580.0,2152.5004,2153.7842,2148.501,2152.214,3580.0
2021-02-11 12:00:00,2180.04,2180.91,2172.55,2172.56,400.0,2152.8362,2153.6953,2145.4396,2145.4495,400.0
2021-02-11 12:05:00,2173.87,2180.77,2173.86,2177.78,500.0,2146.7432,2153.5571,2146.7333,2150.6044,500.0
2021-02-11 12:10:00,2172.03,2174.62,2172.02,2174.62,400.0,2144.9261,2147.4838,2144.9163,2147.4838,400.0
2021-02-11 12:15:00,2169.26,2169.26,2161.95,2161.96,1500.0,2142.1907,2142.1907,2134.9719,2134.9818,1500.0
2021-02-11 12:20:00,2156.73,2156.74,2155.0,2155.0,200.0,2129.8171,2129.8269,2128.1086,2128.1086,200.0
2021-02-11 12:25:00,2154.4,2154.41,2146.29,2147.59,600.0,2127.5161,2127.526,2119.5073,2120.7911,600.0
2021-02-11 12:30:00,2146.11,2148.18,2145.99,2146.02,1000.0,2119.3296,2121.3737,2119.2111,2119.2407,1000.0
2021-02-11 12:35:00,2149.93,2152.64,2149.92,2151.11,700.0,2123.1019,2125.7781,2123.092,2124.2672,700.0
2021-02-11 12:40:00,2151.0,2151.66,2146.06,2146.74,1843.0,2124.1586,2124.8103,2119.2802,2119.9517,1843.0
2021-02-11 12:45:00,2144.83,2152.92,2141.42,2152.91,602.0,2118.0656,2126.0546,2114.6981,2126.0447,602.0
2021-02-11 12:50:00,2149.41,2150.32,2142.81,2144.02,600.0,2122.5884,2123.487,2116.0708,2117.2657,600.0
2021-02-11 12:55:00,2148.69,2150.47,2148.68,2150.07,300.0,2121.8774,2123.6352,2121.8675,2123.2402,300.0
2021-02-11 13:00:00,2152.06,2152.83,2152.05,2152.82,200.0,2125.2053,2125.9657,2125.1955,2125.9558,200.0
2021-02-11 13:05:00,2151.83,2152.49,2148.96,2152.49,900.0,2124.9782,2125.63,2122.144,2125.63,900.0
2021-02-11 13:10:00,2148.78,2148.78,2146.07,2148.76,1000.0,2121.9663,2121.9663,2119.2901,2121.9465,1000.0
2021-02-11 13:15:00,2149.98,2153.41,2148.4,2151.44,1365.0,2123.1513,2126.5385,2121.591,2124.5931,1365.0
2021-02-11 13:20:00,2152.91,2152.92,2152.91,2152.91,100.0,2126.0447,2126.0546,2126.0447,2126.0447,100.0
2021-02-11 13:25:00,2153.84,2153.85,2153.84,2153.84,262.0,2126.9631,2126.973,2126.9631,2126.9631,262.0
2021-02-11 13:30:00,2154.68,2154.69,2151.95,2153.17,800.0,2127.7926,2127.8025,2125.0967,2126.3015,800.0
2021-02-11 13:35:00,2153.82,2153.82,2153.8,2153.8,600.0,2126.9434,2126.9434,2126.9236,2126.9236,600.0
2021-02-11 13:40:00,2153.85,2153.86,2151.63,2152.66,500.0,2126.973,2126.9829,2124.7807,2125.7978,500.0
2021-02-11 13:45:00,2151.56,2151.56,2151.49,2151.49,200.0,2124.7116,2124.7116,2124.6424,2124.6424,200.0
2021-02-11 13:50:00,2151.6,2153.77,2151.34,2153.77,700.0,2124.7511,2126.894,2124.4943,2126.894,700.0
2021-02-11 13:55:00,2152.36,2152.36,2152.35,2152.36,100.0,2125.5016,2125.5016,2125.4917,2125.5016,100.0
2021-02-11 14:00:00,2151.38,2151.38,2146.84,2147.79,1386.0,2124.5338,2124.5338,2120.0505,2120.9886,1386.0
2021-02-11 14:05:00,2148.76,2149.32,2148.76,2149.31,200.0,2121.9465,2122.4995,2121.9465,2122.4896,200.0
2021-02-11 14:10:00,2149.95,2149.95,2145.83,2146.94,1011.0,2123.1217,2123.1217,2119.0531,2120.1492,1011.0
2021-02-11 14:15:00,2146.94,2146.94,2146.94,2146.94,0.0,2120.1492,2120.1492,2120.1492,2120.1492,0.0
2021-02-11 14:20:00,2149.12,2149.96,2145.1,2145.91,2300.0,2122.302,2123.1315,2118.3322,2119.1321,2300.0
2021-02-11 14:25:00,2145.91,2145.91,2145.91,2145.91,0.0,2119.1321,2119.1321,2119.1321,2119.1321,0.0
2021-02-11 14:30:00,2148.4,2148.64,2147.45,2148.64,400.0,2121.591,2121.828,2120.6529,2121.828,400.0
2021-02-11 14:35:00,2147.47,2147.47,2144.28,2145.39,700.0,2120.6726,2120.6726,2117.5224,2118.6186,700.0
2021-02-11 14:40:00,2146.83,2148.64,2146.82,2148.64,200.0,2120.0406,2121.828,2120.0307,2121.828,200.0
2021-02-11 14:45:00,2148.47,2148.68,2145.9,2145.91,1500.0,2121.6601,2121.8675,2119.1222,2119.1321,1500.0
2021-02-11 14:50:00,2145.94,2146.53,2141.4,2143.03,1100.0,2119.1617,2119.7443,2114.6784,2116.288,1100.0
2021-02-11 14:55:00,2143.58,2143.61,2141.63,2143.54,800.0,2116.8312,2116.8608,2114.9055,2116.7917,800.0
2021-02-11 15:00:00,2145.29,2145.47,2145.29,2145.46,200.0,2118.5198,2118.6976,2118.5198,2118.6877,200.0
2021-02-11 15:05:00,2144.45,2146.98,2144.45,2146.98,400.0,2117.6903,2120.1887,2117.6903,2120.1887,400.0
2021-02-11 15:10:00,2146.98,2149.27,2145.97,2149.07,1150.0,2120.1887,2122.4501,2119.1913,2122.2526,1150.0
2021-02-11 15:15:00,2147.54,2149.9,2147.54,2149.72,500.0,2120.7417,2123.0723,2120.7417,2122.8945,500.0
2021-02-11 15:20:00,2152.73,2152.74,2151.32,2152.45,600.0,2125.867,2125.8768,2124.4746,2125.5905,600.0
2021-02-11 15:25:00,2150.91,2150.91,2150.9,2150.91,100.0,2124.0697,2124.0697,2124.0598,2124.0697,100.0
2021-02-11 15:30:00,2149.76,2149.93,2148.98,2148.98,430.0,2122.934,2123.1019,2122.1638,2122.1638,430.0
2021-02-11 15:35:00,2149.02,2149.02,2146.29,2147.74,1200.0,2122.2033,2122.2033,2119.5073,2120.9392,1200.0
2021-02-11 15:40:00,2148.96,2150.27,2147.47,2149.06,2067.0,2122.144,2123.4377,2120.6726,2122.2428,2067.0
2021-02-11 15:45:00,2153.32,2153.55,2149.68,2153.55,1600.0,2126.4496,2126.6767,2122.855,2126.6767,1600.0
2021-02-11 15:50:00,2150.57,2151.7,2149.09,2150.77,1300.0,2123.7339,2124.8498,2122.2724,2123.9314,1300.0
2021-02-11 15:55:00,2153.49,2158.86,2150.19,2158.85,4312.0,2126.6175,2131.9205,2123.3587,2131.9106,4312.0
2021-02-12 09:30:00,2126.35,2141.12,2110.01,2135.0,7930.0,2099.8162,2114.4018,2083.6801,2108.3582,7930.0
2021-02-12 09:35:00,2131.36,2161.7,2127.0,2161.69,3449.0,2104.7636,2134.725,2100.458,2134.7152,3449.0
2021-02-12 09:40:00,2162.29,2188.99,2155.24,2167.5,5363.0,2135.3077,2161.6745,2128.3457,2140.4527,5363.0
2021-02-12 09:45:00,2172.94,2180.0,2167.55,2179.0,1908.0,2145.8248,2152.7967,2140.502,2151.8092,1908.0
2021-02-12 09:50:00,2177.22,2182.01,2169.96,2169.96,900.0,2150.0514,2154.7816,2142.882,2142.882,900.0
2021-02-12 09:55:00,2167.54,2169.94,2167.43,2169.94,400.0,2140.4922,2142.8622,2140.3835,2142.8622,400.0
2021-02-12 10:00:00,2163.93,2166.08,2142.04,2142.04,3600.0,2136.9272,2139.0504,2115.3104,2115.3104,3600.0
2021-02-12 10:05:00,2144.27,2145.72,2135.09,2139.02,2725.0,2117.5125,2118.9444,2108.4471,2112.3281,2725.0
2021-02-12 10:10:00,2139.99,2153.73,2139.99,2151.75,3800.0,2113.2859,2126.8545,2113.2859,2124.8992,3800.0
2021-02-12 10:15:00,2151.05,2160.85,2151.04,2160.8,1100.0,2124.2079,2133.8856,2124.1981,2133.8363,1100.0
2021-02-12 10:20:00,2162.65,2167.94,2158.37,2167.93,1907.0,2135.6632,2140.8872,2131.4366,2140.8773,1907.0
2021-02-12 10:25:00,2168.1,2172.8,2166.0,2172.8,1799.0,2141.0452,2145.6865,2138.9714,2145.6865,1799.0
2021-02-12 10:30:00,2169.23,2172.0,2163.88,2172.0,1400.0,2142.1611,2144.8965,2136.8778,2144.8965,1400.0
2021-02-12 10:35:00,2170.0,2174.09,2169.99,2170.97,800.0,2142.9215,2146.9604,2142.9116,2143.8794,800.0
2021-02-12 10:40:00,2174.53,2174.53,2169.1,2169.1,900.0,2147.3949,2147.3949,2142.0327,2142.0327,900.0
2021-02-12 10:45:00,2166.78,2166.78,2161.74,2162.21,428.0,2139.7416,2139.7416,2134.7645,2135.2287,428.0
2021-02-12 10:50:00,2166.87,2166.88,2155.36,2155.36,200.0,2139.8305,2139.8404,2128.4642,2128.4642,200.0
2021-02-12 10:55:00,2165.46,2165.46,2164.01,2164.02,300.0,2138.4381,2138.4381,2137.0062,2137.0161,300.0
2021-02-12 11:00:00,2164.09,2164.09,2164.08,2164.09,100.0,2137.0852,2137.0852,2137.0753,2137.0852,100.0
2021-02-12 11:05:00,2163.43,2166.03,2163.42,2166.03,300.0,2136.4335,2139.001,2136.4236,2139.001,300.0
2021-02-12 11:10:00,2167.55,2170.18,2159.79,2170.18,1300.0,2140.502,2143.0992,2132.8389,2143.0992,1300.0
2021-02-12 11:15:00,2176.72,2176.72,2160.24,2168.34,2148.0,2149.5576,2149.5576,2133.2833,2141.2822,2148.0
2021-02-12 11:20:00,2163.95,2168.8,2163.95,2165.4,1187.0,2136.947,2141.7364,2136.947,2138.3789,1187.0
2021-02-12 11:25:00,2169.26,2170.22,2168.36,2168.37,1685.0,2142.1907,2143.1387,2141.3019,2141.3118,1685.0
2021-02-12 11:30:00,2161.91,2165.08,2161.76,2161.76,2000.0,2134.9324,2138.0629,2134.7843,2134.7843,2000.0
2021-02-12 11:35:00,2160.15,2160.15,2158.01,2158.01,200.0,2133.1944,2133.1944,2131.0811,2131.0811,200.0
2021-02-12 11:40:00,2158.02,2159.11,2157.3,2157.31,400.0,2131.091,2132.1674,2130.3799,2130.3898,400.0
2021-02-12 11:45:00,2150.16,2152.27,2150.15,2152.27,600.0,2123.329,2125.4127,2123.3192,2125.4127,600.0
2021-02-12 11:50:00,2157.74,2157.75,2152.29,2152.29,200.0,2130.8145,2130.8243,2125.4325,2125.4325,200.0
2021-02-12 11:55:00,2150.73,2155.34,2150.41,2155.34,400.0,2123.8919,2128.4444,2123.5759,2128.4444,400.0
2021-02-12 12:00:00,2156.52,2162.73,2155.63,2158.57,900.0,2129.6097,2135.7422,2128.7308,2131.6341,900.0
2021-02-12 12:05:00,2164.76,2164.76,2157.21,2157.35,300.0,2137.7469,2137.7469,2130.2911,2130.4293,300.0
2021-02-12 12:10:00,2158.68,2160.74,2156.31,2157.63,500.0,2131.7427,2133.777,2129.4023,2130.7058,500.0
2021-02-12 12:15:00,2159.45,2159.46,2157.17,2157.18,400.0,2132.5031,2132.513,2130.2516,2130.2614,400.0
2021-02-12 12:20:00,2157.09,2162.05,2157.0,2157.0,600.0,2130.1726,2135.0707,2130.0837,2130.0837,600.0
2021-02-12 12:25:00,2154.95,2156.63,2153.71,2156.63,600.0,2128.0593,2129.7183,2126.8347,2129.7183,600.0
2021-02-12 12:30:00,2156.88,2157.65,2153.58,2153.95,1200.0,2129.9652,2130.7256,2126.7064,2127.0717,1200.0
2021-02-12 12:35:00,2153.05,2156.09,2152.04,2152.05,700.0,2126.183,2129.185,2125.1856,2125.1955,700.0
2021-02-12 12:40:00,2152.32,2152.33,2146.15,2149.93,2109.0,2125.4621,2125.472,2119.3691,2123.1019,2109.0
2021-02-12 12:45:00,2150.27,2150.27,2149.27,2149.27,200.0,2123.4377,2123.4377,2122.4501,2122.4501,200.0
2021-02-12 12:50:00,2151.15,2151.61,2147.21,2151.09,967.0,2124.3067,2124.7609,2120.4159,2124.2474,967.0
2021-02-12 12:55:00,2148.78,2150.48,2148.78,2150.23,800.0,2121.9663,2123.645,2121.9663,2123.3982,800.0
2021-02-12 13:00:00,2151.73,2156.09,2151.73,2156.08,760.0,2124.8795,2129.185,2124.8795,2129.1752,760.0
2021-02-12 13:05:00,2157.15,2157.15,2157.14,2157.15,100.0,2130.2318,2130.2318,2130.2219,2130.2318,100.0
2021-02-12 13:10:00,2157.24,2157.24,2155.23,2155.67,300.0,2130.3207,2130.3207,2128.3358,2128.7703,300.0
2021-02-12 13:15:00,2155.72,2155.72,2155.72,2155.72,100.0,2128.8197,2128.8197,2128.8197,2128.8197,100.0
2021-02-12 13:20:00,2151.01,2153.36,2145.9,2153.36,700.0,2124.1684,2126.4891,2119.1222,2126.4891,700.0
2021-02-12 13:25:00,2155.0,2155.0,2153.27,2154.2,600.0,2128.1086,2128.1086,2126.4002,2127.3186,600.0
2021-02-12 13:30:00,2154.2,2154.2,2154.2,2154.2,0.0,2127.3186,2127.3186,2127.3186,2127.3186,0.0
2021-02-12 13:35:00,2158.58,2158.58,2158.57,2158.58,210.0,2131.644,2131.644,2131.6341,2131.644,210.0
2021-02-12 13:40:00,2162.93,2162.93,2160.5,2160.5,200.0,2135.9397,2135.9397,2133.54,2133.54,200.0
2021-02-12 13:45:00,2159.97,2159.98,2158.09,2159.95,750.0,2133.0166,2133.0265,2131.1601,2132.9969,750.0
2021-02-12 13:50:00,2162.1,2162.11,2160.62,2160.62,400.0,2135.12,2135.1299,2133.6585,2133.6585,400.0
2021-02-12 13:55:00,2157.44,2160.72,2156.48,2160.49,600.0,2130.5182,2133.7573,2129.5702,2133.5301,600.0
2021-02-12 14:00:00,2160.49,2160.49,2160.48,2160.49,125.0,2133.5301,2133.5301,2133.5203,2133.5301,125.0
2021-02-12 14:05:00,2157.43,2163.59,2157.42,2163.59,409.0,2130.5083,2136.5915,2130.4984,2136.5915,409.0
2021-02-12 14:10:00,2160.46,2162.6,2159.63,2159.63,300.0,2133.5005,2135.6138,2132.6809,2132.6809,300.0
2021-02-12 14:15:00,2157.83,2157.83,2157.82,2157.83,100.0,2130.9033,2130.9033,2130.8935,2130.9033,100.0
2021-02-12 14:20:00,2159.79,2159.79,2158.02,2158.02,1100.0,2132.8389,2132.8389,2131.091,2131.091,1100.0
2021-02-12 14:25:00,2158.02,2158.02,2158.02,2158.02,0.0,2131.091,2131.091,2131.091,2131.091,0.0
2021-02-12 14:30:00,2159.4,2160.76,2159.39,2159.83,700.0,2132.4537,2133.7968,2132.4439,2132.8784,700.0
2021-02-12 14:35:00,2158.84,2158.85,2152.26,2152.26,800.0,2131.9007,2131.9106,2125.4028,2125.4028,800.0
2021-02-12 14:40:00,2152.59,2155.8,2150.46,2155.8,1200.0,2125.7287,2128.8987,2123.6253,2128.8987,1200.0
2021-02-12 14:45:00,2155.29,2157.89,2155.29,2156.4,802.0,2128.395,2130.9626,2128.395,2129.4912,802.0
2021-02-12 14:50:00,2155.89,2158.53,2154.67,2154.67,500.0,2128.9875,2131.5946,2127.7828,2127.7828,500.0
2021-02-12 14:55:00,2154.89,2155.0,2154.76,2155.0,500.0,2128.0,2128.1086,2127.8716,2128.1086,500.0
2021-02-12 15:00:00,2154.58,2154.6,2154.13,2154.14,302.0,2127.6939,2127.7136,2127.2495,2127.2594,302.0
2021-02-12 15:05:00,2156.36,2156.36,2150.81,2150.81,200.0,2129.4517,2129.4517,2123.9709,2123.9709,200.0
2021-02-12 15:10:00,2150.81,2150.81,2150.81,2150.81,0.0,2123.9709,2123.9709,2123.9709,2123.9709,0.0
2021-02-12 15:15:00,2155.83,2156.46,2155.83,2156.46,300.0,2128.9283,2129.5504,2128.9283,2129.5504,300.0
2021-02-12 15:20:00,2154.96,2154.96,2153.12,2153.13,400.0,2128.0691,2128.0691,2126.2521,2126.262,400.0
2021-02-12 15:25:00,2153.11,2153.12,2153.11,2153.11,100.0,2126.2422,2126.2521,2126.2422,2126.2422,100.0
2021-02-12 15:30:00,2152.88,2152.89,2150.83,2150.83,800.0,2126.0151,2126.025,2123.9907,2123.9907,800.0
2021-02-12 15:35:00,2151.72,2152.64,2151.37,2152.63,600.0,2124.8696,2125.7781,2124.5239,2125.7682,600.0
2021-02-12 15:40:00,2153.15,2153.15,2152.31,2152.53,400.0,2126.2817,2126.2817,2125.4522,2125.6695,400.0
2021-02-12 15:45:00,2151.8,2155.72,2151.75,2154.74,1000.0,2124.9486,2128.8197,2124.8992,2127.8519,1000.0
2021-02-12 15:50:00,2158.99,2159.71,2154.41,2155.31,1700.0,2132.0489,2132.7599,2127.526,2128.4148,1700.0
2021-02-12 15:55:00,2155.85,2155.86,2148.86,2150.32,4717.0,2128.948,2128.9579,2122.0453,2123.487,4717.0
2021-02-16 09:30:00,2139.19,2157.12,2133.71,2149.03,9168.0,2112.4959,2130.2022,2107.0843,2122.2131,9168.0
2021-02-16 09:35:00,2141.53,2145.17,2135.37,2144.16,5700.0,2114.8067,2118.4013,2108.7236,2117.4039,5700.0
2021-02-16 09:40:00,2144.16,2161.33,2143.79,2159.28,2600.0,2117.4039,2134.3597,2117.0385,2132.3352,2600.0
2021-02-16 09:45:00,2162.27,2162.92,2152.38,2158.72,2728.0,2135.2879,2135.9298,2125.5213,2131.7822,2728.0
2021-02-16 09:50:00,2156.54,2156.54,2148.18,2154.41,1345.0,2129.6294,2129.6294,2121.3737,2127.526,1345.0
2021-02-16 09:55:00,2156.56,2162.09,2156.56,2157.83,1400.0,2129.6492,2135.1102,2129.6492,2130.9033,1400.0
2021-02-16 10:00:00,2161.59,2179.41,2157.53,2174.8,2900.0,2134.6164,2152.214,2130.6071,2147.6616,2900.0
2021-02-16 10:05:00,2178.11,2180.0,2176.81,2178.99,1100.0,2150.9303,2152.7967,2149.6465,2151.7993,1100.0
2021-02-16 10:10:00,2179.08,2179.08,2170.55,2170.72,1300.0,2151.8882,2151.8882,2143.4646,2143.6325,1300.0
2021-02-16 10:15:00,2171.34,2179.53,2171.34,2179.53,1892.0,2144.2447,2152.3325,2144.2447,2152.3325,1892.0
2021-02-16 10:20:00,2178.6,2185.25,2178.5,2185.25,880.0,2151.4142,2157.9812,2151.3154,2157.9812,880.0
2021-02-16 10:25:00,2180.16,2186.22,2180.15,2183.49,2300.0,2152.9547,2158.9391,2152.9448,2156.2431,2300.0
2021-02-16 10:30:00,2185.76,2185.76,2182.13,2182.14,300.0,2158.4848,2158.4848,2154.9001,2154.91,300.0
2021-02-16 10:35:00,2183.96,2186.86,2181.17,2185.81,2000.0,2156.7073,2159.5711,2153.9521,2158.5342,2000.0
2021-02-16 10:40:00,2186.98,2189.0,2183.1,2183.1,714.0,2159.6896,2161.6844,2155.858,2155.858,714.0
2021-02-16 10:45:00,2181.99,2182.18,2173.49,2173.49,1309.0,2154.7618,2154.9495,2146.3679,2146.3679,1309.0
2021-02-16 10:50:00,2175.62,2175.63,2170.01,2170.01,300.0,2148.4713,2148.4812,2142.9313,2142.9313,300.0
2021-02-16 10:55:00,2170.4,2174.41,2166.1,2174.41,1800.0,2143.3165,2147.2764,2139.0701,2147.2764,1800.0
2021-02-16 11:00:00,2172.34,2177.08,2172.33,2173.29,1000.0,2145.2323,2149.9131,2145.2224,2146.1704,1000.0
2021-02-16 11:05:00,2174.49,2174.64,2173.13,2173.21,400.0,2147.3554,2147.5036,2146.0124,2146.0914,400.0
2021-02-16 11:10:00,2173.21,2178.3,2173.21,2178.19,700.0,2146.0914,2151.1179,2146.0914,2151.0093,700.0
2021-02-16 11:15:00,2175.79,2176.65,2174.87,2175.16,600.0,2148.6392,2149.4885,2147.7307,2148.0171,600.0
2021-02-16 11:20:00,2174.21,2176.05,2173.37,2173.4,700.0,2147.0789,2148.896,2146.2494,2146.279,700.0
2021-02-16 11:25:00,2170.86,2173.45,2170.45,2173.41,1520.0,2143.7707,2146.3284,2143.3659,2146.2889,1520.0
2021-02-16 11:30:00,2172.14,2174.72,2168.64,2174.72,1900.0,2145.0348,2147.5826,2141.5784,2147.5826,1900.0
2021-02-16 11:35:00,2176.26,2178.22,2176.26,2178.22,300.0,2149.1034,2151.0389,2149.1034,2151.0389,300.0
2021-02-16 11:40:00,2178.75,2183.1,2177.45,2183.1,1228.0,2151.5623,2155.858,2150.2785,2155.858,1228.0
2021-02-16 11:45:00,2181.49,2181.49,2178.18,2178.19,1300.0,2154.2681,2154.2681,2150.9994,2151.0093,1300.0
2021-02-16 11:50:00,2180.0,2180.19,2176.59,2179.48,3315.0,2152.7967,2152.9843,2149.4292,2152.2832,3315.0
2021-02-16 11:55:00,2179.55,2179.55,2171.07,2172.72,1500.0,2152.3523,2152.3523,2143.9781,2145.6075,1500.0
2021-02-16 12:00:00,2170.6,2174.39,2168.73,2174.39,1100.0,2143.514,2147.2567,2141.6673,2147.2567,1100.0
2021-02-16 12:05:00,2175.78,2179.37,2166.97,2166.98,968.0,2148.6293,2152.1745,2139.9293,2139.9392,968.0
2021-02-16 12:10:00,2161.22,2173.44,2161.22,2173.44,1115.0,2134.251,2146.3185,2134.251,2146.3185,1115.0
2021-02-16 12:15:00,2175.72,2175.72,2167.41,2170.5,2265.0,2148.5701,2148.5701,2140.3638,2143.4152,2265.0
2021-02-16 12:20:00,2170.5,2170.5,2170.5,2170.5,0.0,2143.4152,2143.4152,2143.4152,2143.4152,0.0
2021-02-16 12:25:00,2177.06,2177.07,2172.28,2173.14,300.0,2149.8934,2149.9032,2145.173,2146.0223,300.0
2021-02-16 12:30:00,2173.82,2173.83,2171.27,2171.27,300.0,2146.6938,2146.7037,2144.1756,2144.1756,300.0
2021-02-16 12:35:00,2172.87,2172.88,2170.62,2170.62,200.0,2145.7557,2145.7655,2143.5337,2143.5337,200.0
2021-02-16 12:40:00,2170.68,2171.96,2170.67,2170.83,300.0,2143.593,2144.857,2143.5831,2143.7411,300.0
2021-02-16 12:45:00,2170.92,2172.66,2170.3,2171.12,2058.0,2143.83,2145.5483,2143.2177,2144.0275,2058.0
2021-02-16 12:50:00,2171.54,2174.55,2171.54,2174.55,200.0,2144.4422,2147.4147,2144.4422,2147.4147,200.0
2021-02-16 12:55:00,2174.53,2177.35,2174.3,2177.34,300.0,2147.3949,2150.1797,2147.1678,2150.1699,300.0
2021-02-16 13:00:00,2178.09,2178.1,2178.0,2178.0,200.0,2150.9105,2150.9204,2150.8216,2150.8216,200.0
2021-02-16 13:05:00,2177.73,2177.73,2175.56,2176.0,400.0,2150.555,2150.555,2148.4121,2148.8466,400.0
2021-02-16 13:10:00,2175.54,2175.54,2172.06,2173.72,500.0,2148.3923,2148.3923,2144.9558,2146.595,500.0
2021-02-16 13:15:00,2172.07,2172.08,2171.23,2171.38,500.0,2144.9656,2144.9755,2144.1361,2144.2842,500.0
2021-02-16 13:20:00,2171.0,2171.0,2169.08,2169.08,200.0,2143.909,2143.909,2142.0129,2142.0129,200.0
2021-02-16 13:25:00,2168.39,2173.37,2168.39,2173.36,1100.0,2141.3316,2146.2494,2141.3316,2146.2395,1100.0
2021-02-16 13:30:00,2173.29,2176.02,2171.28,2175.4,1734.0,2146.1704,2148.8663,2144.1855,2148.2541,1734.0
2021-02-16 13:35:00,2173.91,2176.35,2172.28,2176.35,400.0,2146.7827,2149.1922,2145.173,2149.1922,400.0
2021-02-16 13:40:00,2178.83,2178.84,2174.68,2174.69,400.0,2151.6413,2151.6512,2147.5431,2147.5529,400.0
2021-02-16 13:45:00,2175.29,2175.61,2175.11,2175.6,400.0,2148.1455,2148.4615,2147.9677,2148.4516,400.0
2021-02-16 13:50:00,2175.61,2175.62,2174.85,2174.86,400.0,2148.4615,2148.4713,2147.7109,2147.7208,400.0
2021-02-16 13:55:00,2174.86,2174.86,2174.86,2174.86,0.0,2147.7208,2147.7208,2147.7208,2147.7208,0.0
2021-02-16 14:00:00,2174.53,2174.95,2173.08,2173.08,900.0,2147.3949,2147.8097,2145.963,2145.963,900.0
2021-02-16 14:05:00,2173.06,2175.44,2173.06,2175.44,800.0,2145.9433,2148.2936,2145.9433,2148.2936,800.0
2021-02-16 14:10:00,2173.26,2174.67,2171.92,2174.66,522.0,2146.1408,2147.5332,2144.8175,2147.5233,522.0
2021-02-16 14:15:00,2174.65,2177.24,2174.64,2176.21,1100.0,2147.5134,2150.0711,2147.5036,2149.054,1100.0
2021-02-16 14:20:00,2176.34,2179.15,2176.34,2179.15,200.0,2149.1824,2151.9573,2149.1824,2151.9573,200.0
2021-02-16 14:25:00,2179.72,2185.23,2179.3,2185.23,700.0,2152.5202,2157.9614,2152.1054,2157.9614,700.0
2021-02-16 14:30:00,2182.66,2187.36,2181.62,2185.8,700.0,2155.4235,2160.0648,2154.3965,2158.5243,700.0
2021-02-16 14:35:00,2187.86,2187.87,2186.48,2186.99,900.0,2160.5586,2160.5685,2159.1958,2159.6995,900.0
2021-02-16 14:40:00,2187.75,2187.99,2184.37,2185.5,1000.0,2160.45,2160.687,2157.1121,2158.228,1000.0
2021-02-16 14:45:00,2184.56,2187.57,2184.56,2187.47,500.0,2157.2998,2160.2722,2157.2998,2160.1735,500.0
2021-02-16 14:50:00,2187.28,2187.34,2185.29,2187.33,700.0,2159.9858,2160.0451,2158.0207,2160.0352,700.0
2021-02-16 14:55:00,2188.88,2191.2,2188.87,2189.44,1000.0,2161.5659,2163.8569,2161.556,2162.1189,1000.0
2021-02-16 15:00:00,2191.76,2191.76,2187.53,2190.07,900.0,2164.4099,2164.4099,2160.2327,2162.741,900.0
2021-02-16 15:05:00,2189.74,2191.39,2183.4,2188.61,2294.0,2162.4151,2164.0446,2156.1543,2161.2992,2294.0
2021-02-16 15:10:00,2189.34,2189.78,2185.79,2187.79,700.0,2162.0201,2162.4546,2158.5144,2160.4895,700.0
2021-02-16 15:15:00,2188.12,2190.72,2188.12,2188.69,700.0,2160.8154,2163.3829,2160.8154,2161.3782,700.0
2021-02-16 15:20:00,2189.86,2193.06,2188.37,2193.05,1300.0,2162.5336,2165.6937,2161.0622,2165.6838,1300.0
2021-02-16 15:25:00,2193.39,2196.99,2193.38,2196.27,1808.0,2166.0196,2169.5747,2166.0097,2168.8637,1808.0
2021-02-16 15:30:00,2195.47,2196.54,2194.6,2195.86,1200.0,2168.0736,2169.1303,2167.2145,2168.4588,1200.0
2021-02-16 15:35:00,2193.24,2193.41,2191.12,2191.12,1100.0,2165.8715,2166.0393,2163.7779,2163.7779,1100.0
2021-02-16 15:40:00,2196.89,2197.77,2196.88,2197.77,200.0,2169.4759,2170.3449,2169.466,2170.3449,200.0
2021-02-16 15:45:00,2195.93,2198.03,2193.34,2193.34,1700.0,2168.5279,2170.6017,2165.9702,2165.9702,1700.0
2021-02-16 15:50:00,2191.24,2192.2,2179.7,2183.96,2664.0,2163.8964,2164.8444,2152.5004,2156.7073,2664.0
2021-02-16 15:55:00,2186.2,2186.2,2180.01,2183.77,5684.0,2158.9193,2158.9193,2152.8066,2156.5196,5684.0
2021-02-17 09:30:00,2183.39,2192.18,2174.14,2184.6,5548.0,2156.1444,2164.8247,2147.0098,2157.3393,5548.0
2021-02-17 09:35:00,2187.87,2196.37,2183.38,2185.0,2853.0,2160.5685,2168.9624,2156.1345,2157.7343,2853.0
2021-02-17 09:40:00,2187.75,2194.83,2183.02,2183.02,1600.0,2160.45,2167.4416,2155.779,2155.779,1600.0
2021-02-17 09:45:00,2185.89,2191.43,2185.17,2188.31,1100.0,2158.6132,2164.0841,2157.9022,2161.003,1100.0
2021-02-17 09:50:00,2184.59,2190.99,2184.33,2190.93,2900.0,2157.3294,2163.6495,2157.0726,2163.5903,2900.0
2021-02-17 09:55:00,2188.03,2191.7,2188.0,2189.43,2557.0,2160.7265,2164.3507,2160.6969,2162.109,2557.0
2021-02-17 10:00:00,2190.07,2192.63,2185.56,2192.41,730.0,2162.741,2165.2691,2158.2873,2165.0518,730.0
2021-02-17 10:05:00,2187.96,2195.71,2187.67,2194.14,1000.0,2160.6574,2168.3106,2160.371,2166.7602,1000.0
2021-02-17 10:10:00,2186.0,2186.0,2185.99,2186.0,100.0,2158.7218,2158.7218,2158.7119,2158.7218,100.0
2021-02-17 10:15:00,2187.42,2187.83,2187.41,2187.82,204.0,2160.1241,2160.529,2160.1142,2160.5191,204.0
2021-02-17 10:20:00,2191.11,2191.11,2184.84,2187.8,600.0,2163.768,2163.768,2157.5763,2160.4993,600.0
2021-02-17 10:25:00,2185.05,2185.46,2180.87,2183.95,3013.0,2157.7837,2158.1885,2153.6558,2156.6974,3013.0
2021-02-17 10:30:00,2180.58,2184.08,2178.62,2184.08,700.0,2153.3694,2156.8258,2151.4339,2156.8258,700.0
2021-02-17 10:35:00,2182.97,2189.5,2182.97,2188.08,1400.0,2155.7296,2162.1781,2155.7296,2160.7759,1400.0
2021-02-17 10:40:00,2190.4,2196.09,2184.73,2186.96,600.0,2163.0669,2168.6859,2157.4677,2159.6698,600.0
2021-02-17 10:45:00,2188.37,2196.55,2187.47,2192.48,1182.0,2161.0622,2169.1402,2160.1735,2165.1209,1182.0
2021-02-17 10:50:00,2194.65,2195.15,2192.92,2192.92,300.0,2167.2639,2167.7576,2165.5555,2165.5555,300.0
2021-02-17 10:55:00,2195.99,2198.42,2195.62,2198.42,1061.0,2168.5871,2170.9868,2168.2218,2170.9868,1061.0
2021-02-17 11:00:00,2194.58,2197.04,2194.58,2197.03,400.0,2167.1947,2169.624,2167.1947,2169.6142,400.0
2021-02-17 11:05:00,2196.75,2213.14,2196.75,2212.51,4523.0,2169.3377,2185.5231,2169.3377,2184.901,4523.0
2021-02-17 11:10:00,2209.7,2211.08,2207.82,2211.08,654.0,2182.1261,2183.4888,2180.2695,2183.4888,654.0
2021-02-17 11:15:00,2209.87,2213.55,2207.68,2209.89,2036.0,2182.2939,2185.928,2180.1313,2182.3137,2036.0
2021-02-17 11:20:00,2209.09,2215.72,2209.09,2214.27,1410.0,2181.5237,2188.0709,2181.5237,2186.639,1410.0
2021-02-17 11:25:00,2214.98,2214.98,2209.7,2212.55,900.0,2187.3402,2187.3402,2182.1261,2184.9405,900.0
2021-02-17 11:30:00,2212.41,2212.42,2202.64,2202.64,650.0,2184.8023,2184.8121,2175.1542,2175.1542,650.0
2021-02-17 11:35:00,2202.64,2205.2,2202.13,2205.2,900.0,2175.1542,2177.6822,2174.6505,2177.6822,900.0
2021-02-17 11:40:00,2207.38,2208.92,2204.0,2206.87,1500.0,2179.835,2181.3558,2176.4972,2179.3314,1500.0
2021-02-17 11:45:00,2206.25,2210.0,2206.25,2210.0,900.0,2178.7191,2182.4223,2178.7191,2182.4223,900.0
2021-02-17 11:50:00,2207.85,2212.36,2207.85,2210.62,300.0,2180.2992,2184.7529,2180.2992,2183.0346,300.0
2021-02-17 11:55:00,2210.59,2210.76,2208.65,2210.14,1000.0,2183.005,2183.1728,2181.0892,2182.5606,1000.0
2021-02-17 12:00:00,2210.96,2213.78,2210.12,2213.78,1800.0,2183.3703,2186.1552,2182.5408,2186.1552,1800.0
2021-02-17 12:05:00,2213.59,2216.12,2212.55,2214.99,1703.0,2185.9675,2188.466,2184.9405,2187.3501,1703.0
2021-02-17 12:10:00,2217.58,2224.11,2217.57,2217.71,2898.0,2189.9077,2196.3563,2189.8979,2190.0361,2898.0
2021-02-17 12:15:00,2217.84,2217.85,2210.37,2210.37,1100.0,2190.1645,2190.1744,2182.7877,2182.7877,1100.0
2021-02-17 12:20:00,2207.72,2213.61,2207.72,2213.61,400.0,2180.1708,2185.9873,2180.1708,2185.9873,400.0
2021-02-17 12:25:00,2218.43,2219.17,2217.62,2219.16,500.0,2190.7471,2191.4779,2189.9472,2191.468,500.0
2021-02-17 12:30:00,2216.24,2216.25,2216.24,2216.24,100.0,2188.5845,2188.5943,2188.5845,2188.5845,100.0
2021-02-17 12:35:00,2220.0,2220.0,2217.13,2217.14,900.0,2192.2975,2192.2975,2189.4634,2189.4732,900.0
2021-02-17 12:40:00,2215.36,2215.49,2211.96,2214.19,522.0,2187.7154,2187.8438,2184.3579,2186.56,522.0
2021-02-17 12:45:00,2215.91,2215.91,2215.65,2215.66,200.0,2188.2586,2188.2586,2188.0018,2188.0117,200.0
2021-02-17 12:50:00,2215.98,2216.0,2215.0,2215.0,650.0,2188.3277,2188.3475,2187.3599,2187.3599,650.0
2021-02-17 12:55:00,2214.31,2214.54,2212.28,2214.15,700.0,2186.6785,2186.9057,2184.6739,2186.5205,700.0
2021-02-17 13:00:00,2214.15,2214.15,2214.15,2214.15,0.0,2186.5205,2186.5205,2186.5205,2186.5205,0.0
2021-02-17 13:05:00,2216.05,2222.83,2215.97,2222.57,1700.0,2188.3968,2195.0922,2188.3178,2194.8355,1700.0
2021-02-17 13:10:00,2222.83,2230.29,2221.56,2221.56,5602.0,2195.0922,2202.4591,2193.8381,2193.8381,5602.0
2021-02-17 13:15:00,2223.5,2225.0,2223.5,2225.0,425.0,2195.7539,2197.2351,2195.7539,2197.2351,425.0
2021-02-17 13:20:00,2225.05,2228.63,2224.31,2228.62,900.0,2197.2845,2200.8198,2196.5538,2200.81,900.0
2021-02-17 13:25:00,2226.66,2232.6,2226.66,2232.2,900.0,2198.8744,2204.7403,2198.8744,2204.3453,900.0
2021-02-17 13:30:00,2232.46,2232.77,2229.98,2232.76,400.0,2204.6021,2204.9082,2202.153,2204.8983,400.0
2021-02-17 13:35:00,2231.27,2231.27,2225.23,2227.8,800.0,2203.4269,2203.4269,2197.4623,2200.0002,800.0
2021-02-17 13:40:00,2227.2,2227.2,2223.15,2226.1,700.0,2199.4077,2199.4077,2195.4082,2198.3214,700.0
2021-02-17 13:45:00,2226.54,2226.55,2212.65,2223.22,2900.0,2198.7559,2198.7658,2185.0393,2195.4774,2900.0
2021-02-17 13:50:00,2221.51,2225.21,2221.51,2225.2,200.0,2193.7887,2197.4425,2193.7887,2197.4326,200.0
2021-02-17 13:55:00,2225.11,2225.85,2225.11,2225.84,200.0,2197.3438,2198.0745,2197.3438,2198.0647,200.0
2021-02-17 14:00:00,2225.18,2228.02,2222.19,2228.02,1300.0,2197.4129,2200.2175,2194.4602,2200.2175,1300.0
2021-02-17 14:05:00,2227.73,2228.22,2227.36,2227.37,400.0,2199.9311,2200.415,2199.5657,2199.5756,400.0
2021-02-17 14:10:00,2229.01,2230.72,2229.01,2229.96,900.0,2201.1951,2202.8838,2201.1951,2202.1333,900.0
2021-02-17 14:15:00,2227.86,2228.83,2227.82,2228.83,400.0,2200.0595,2201.0174,2200.02,2201.0174,400.0
2021-02-17 14:20:00,2226.66,2226.67,2219.29,2219.29,1647.0,2198.8744,2198.8843,2191.5964,2191.5964,1647.0
2021-02-17 14:25:00,2219.86,2219.86,2212.75,2212.75,500.0,2192.1593,2192.1593,2185.138,2185.138,500.0
2021-02-17 14:30:00,2210.76,2216.01,2210.75,2214.69,701.0,2183.1728,2188.3573,2183.163,2187.0538,701.0
2021-02-17 14:35:00,2218.04,2225.16,2218.04,2221.87,3231.0,2190.362,2197.3931,2190.362,2194.1442,3231.0
2021-02-17 14:40:00,2225.01,2225.01,2221.38,2222.55,1200.0,2197.245,2197.245,2193.6603,2194.8157,1200.0
2021-02-17 14:45:00,2224.44,2225.05,2222.38,2222.38,804.0,2196.6821,2197.2845,2194.6478,2194.6478,804.0
2021-02-17 14:50:00,2226.18,2226.19,2222.34,2224.09,900.0,2198.4004,2198.4103,2194.6083,2196.3365,900.0
2021-02-17 14:55:00,2226.09,2227.43,2226.08,2227.43,400.0,2198.3115,2199.6348,2198.3017,2199.6348,400.0
2021-02-17 15:00:00,2228.84,2228.93,2222.08,2222.08,1200.0,2201.0272,2201.1161,2194.3516,2194.3516,1200.0
2021-02-17 15:05:00,2229.05,2229.05,2228.12,2228.13,600.0,2201.2346,2201.2346,2200.3162,2200.3261,600.0
2021-02-17 15:10:00,2229.53,2230.01,2228.38,2229.34,900.0,2201.7086,2202.1826,2200.573,2201.521,900.0
2021-02-17 15:15:00,2230.99,2230.99,2227.75,2229.93,1098.0,2203.1504,2203.1504,2199.9508,2202.1036,1098.0
2021-02-17 15:20:00,2228.59,2228.61,2228.58,2228.6,200.0,2200.7803,2200.8001,2200.7705,2200.7902,200.0
2021-02-17 15:25:00,2229.95,2230.01,2229.95,2230.0,323.0,2202.1234,2202.1826,2202.1234,2202.1728,323.0
2021-02-17 15:30:00,2231.08,2231.18,2228.8,2228.8,1153.0,2203.2393,2203.338,2200.9877,2200.9877,1153.0
2021-02-17 15:35:00,2230.31,2233.5,2229.09,2231.23,1350.0,2202.4789,2205.6291,2201.2741,2203.3874,1350.0
2021-02-17 15:40:00,2232.17,2235.5,2230.98,2232.53,1791.0,2204.3157,2207.6041,2203.1405,2204.6712,1791.0
2021-02-17 15:45:00,2234.14,2235.08,2233.21,2234.1,1463.0,2206.2611,2207.1894,2205.3427,2206.2216,1463.0
2021-02-17 15:50:00,2234.2,2237.82,2233.9,2234.97,6848.0,2206.3203,2209.8952,2206.0241,2207.0807,6848.0
2021-02-17 15:55:00,2231.08,2237.95,2229.45,2233.63,9539.0,2203.2393,2210.0235,2201.6296,2205.7575,9539.0
2021-02-18 09:30:00,2190.03,2219.46,2190.03,2216.13,6524.0,2162.7015,2191.7643,2162.7015,2188.4758,6524.0
2021-02-18 09:35:00,2222.22,2234.38,2220.12,2229.05,3063.0,2194.4898,2206.4981,2192.416,2201.2346,3063.0
2021-02-18 09:40:00,2212.61,2225.8,2212.61,2225.72,2285.0,2184.9998,2198.0252,2184.9998,2197.9462,2285.0
2021-02-18 09:45:00,2222.76,2232.47,2222.76,2230.0,2278.0,2195.0231,2204.6119,2195.0231,2202.1728,2278.0
2021-02-18 09:50:00,2231.62,2242.11,2228.83,2238.55,3704.0,2203.7725,2214.1316,2201.0174,2210.6161,3704.0
2021-02-18 09:55:00,2236.47,2240.87,2236.47,2239.95,2221.0,2208.562,2212.9071,2208.562,2211.9986,2221.0
2021-02-18 10:00:00,2236.08,2244.45,2236.08,2241.72,3033.0,2208.1769,2216.4424,2208.1769,2213.7465,3033.0
2021-02-18 10:05:00,2240.63,2242.74,2236.31,2238.25,2600.0,2212.6701,2214.7538,2208.404,2210.3198,2600.0
2021-02-18 10:10:00,2239.95,2242.4,2236.63,2236.97,1100.0,2211.9986,2214.418,2208.72,2209.0558,1100.0
2021-02-18 10:15:00,2235.42,2235.42,2231.82,2233.12,1419.0,2207.5251,2207.5251,2203.97,2205.2538,1419.0
2021-02-18 10:20:00,2232.44,2234.92,2227.68,2227.69,4550.0,2204.5823,2207.0314,2199.8817,2199.8916,4550.0
2021-02-18 10:25:00,2226.53,2227.25,2202.38,2205.13,5546.0,2198.7461,2199.4571,2174.8974,2177.6131,5546.0
2021-02-18 10:30:00,2197.43,2208.33,2195.37,2206.87,1521.0,2170.0092,2180.7732,2167.9749,2179.3314,1521.0
2021-02-18 10:35:00,2204.33,2215.71,2203.57,2215.71,1200.0,2176.8231,2188.0611,2176.0726,2188.0611,1200.0
2021-02-18 10:40:00,2212.67,2216.0,2211.87,2215.88,1000.0,2185.059,2188.3475,2184.269,2188.2289,1000.0
2021-02-18 10:45:00,2218.01,2218.02,2215.23,2216.49,600.0,2190.3324,2190.3422,2187.5871,2188.8313,600.0
2021-02-18 10:50:00,2214.02,2218.04,2212.95,2218.03,900.0,2186.3922,2190.362,2185.3355,2190.3521,900.0
2021-02-18 10:55:00,2219.78,2219.78,2219.78,2219.78,100.0,2192.0803,2192.0803,2192.0803,2192.0803,100.0
2021-02-18 11:00:00,2219.8,2219.8,2219.8,2219.8,100.0,2192.1,2192.1,2192.1,2192.1,100.0
2021-02-18 11:05:00,2224.12,2224.13,2218.26,2218.27,3736.0,2196.3661,2196.376,2190.5793,2190.5891,3736.0
2021-02-18 11:10:00,2222.53,2222.54,2219.88,2222.51,500.0,2194.796,2194.8058,2192.179,2194.7762,500.0
2021-02-18 11:15:00,2227.67,2235.09,2226.23,2226.24,1150.0,2199.8718,2207.1992,2198.4498,2198.4597,1150.0
2021-02-18 11:20:00,2232.57,2232.58,2229.47,2229.48,200.0,2204.7107,2204.7206,2201.6494,2201.6592,200.0
2021-02-18 11:25:00,2229.24,2229.44,2227.88,2227.89,400.0,2201.4222,2201.6197,2200.0792,2200.0891,400.0
2021-02-18 11:30:00,2224.44,2226.58,2224.43,2225.61,1000.0,2196.6821,2198.7954,2196.6723,2197.8375,1000.0
2021-02-18 11:35:00,2224.37,2229.03,2224.36,2225.0,1550.0,2196.613,2201.2149,2196.6031,2197.2351,1550.0
2021-02-18 11:40:00,2225.0,2225.0,2225.0,2225.0,0.0,2197.2351,2197.2351,2197.2351,2197.2351,0.0
2021-02-18 11:45:00,2223.92,2231.11,2223.51,2228.39,1169.0,2196.1686,2203.2689,2195.7637,2200.5828,1169.0
2021-02-18 11:50:00,2225.18,2225.94,2224.53,2225.94,600.0,2197.4129,2198.1634,2196.771,2198.1634,600.0
2021-02-18 11:55:00,2225.94,2225.94,2225.94,2225.94,0.0,2198.1634,2198.1634,2198.1634,2198.1634,0.0
2021-02-18 12:00:00,2225.46,2225.46,2219.97,2219.97,400.0,2197.6894,2197.6894,2192.2679,2192.2679,400.0
2021-02-18 12:05:00,2220.79,2220.96,2220.79,2220.96,200.0,2193.0777,2193.2456,2193.0777,2193.2456,200.0
2021-02-18 12:10:00,2221.7,2225.97,2221.59,2221.91,1636.0,2193.9763,2198.193,2193.8677,2194.1837,1636.0
2021-02-18 12:15:00,2219.03,2226.98,2219.03,2226.97,1700.0,2191.3396,2199.1904,2191.3396,2199.1806,1700.0
2021-02-18 12:20:00,2228.05,2230.2,2228.04,2230.19,300.0,2200.2471,2202.3703,2200.2372,2202.3604,300.0
2021-02-18 12:25:00,2230.75,2230.75,2225.38,2225.39,901.0,2202.9134,2202.9134,2197.6104,2197.6203,901.0
2021-02-18 12:30:00,2225.39,2227.32,2225.39,2225.94,400.0,2197.6203,2199.5262,2197.6203,2198.1634,400.0
2021-02-18 12:35:00,2228.25,2228.25,2228.25,2228.25,100.0,2200.4446,2200.4446,2200.4446,2200.4446,100.0
2021-02-18 12:40:00,2229.34,2229.34,2226.67,2226.68,700.0,2201.521,2201.521,2198.8843,2198.8942,700.0
2021-02-18 12:45:00,2229.0,2229.51,2228.9,2228.9,915.0,2201.1852,2201.6889,2201.0865,2201.0865,915.0
2021-02-18 12:50:00,2231.31,2231.32,2225.6,2225.61,600.0,2203.4664,2203.4763,2197.8277,2197.8375,600.0
2021-02-18 12:55:00,2224.3,2224.3,2224.3,2224.3,100.0,2196.5439,2196.5439,2196.5439,2196.5439,100.0
2021-02-18 13:00:00,2227.66,2227.67,2227.35,2227.36,300.0,2199.862,2199.8718,2199.5558,2199.5657,300.0
2021-02-18 13:05:00,2227.14,2227.15,2227.13,2227.14,300.0,2199.3484,2199.3583,2199.3386,2199.3484,300.0
2021-02-18 13:10:00,2230.84,2236.02,2230.0,2234.44,1400.0,2203.0023,2208.1176,2202.1728,2206.5573,1400.0
2021-02-18 13:15:00,2229.47,2233.82,2229.47,2233.79,800.0,2201.6494,2205.9451,2201.6494,2205.9155,800.0
2021-02-18 13:20:00,2236.9,2243.8,2236.9,2243.79,428.0,2208.9866,2215.8005,2208.9866,2215.7907,428.0
2021-02-18 13:25:00,2244.95,2246.58,2241.0,2245.0,1570.0,2216.9362,2218.5459,2213.0355,2216.9856,1570.0
2021-02-18 13:30:00,2248.73,2260.86,2247.95,2254.1,3350.0,2220.669,2232.6477,2219.8988,2225.972,3350.0
2021-02-18 13:35:00,2254.51,2258.85,2254.51,2258.83,1636.0,2226.3769,2230.6627,2226.3769,2230.643,1636.0
2021-02-18 13:40:00,2256.0,2257.99,2250.73,2252.59,2777.0,2227.8483,2229.8135,2222.6441,2224.4809,2777.0
2021-02-18 13:45:00,2253.14,2254.26,2253.13,2254.26,200.0,2225.024,2226.13,2225.0141,2226.13,200.0
2021-02-18 13:50:00,2259.98,2263.48,2259.03,2260.8,1002.0,2231.7786,2235.235,2230.8405,2232.5884,1002.0
2021-02-18 13:55:00,2260.53,2262.97,2260.13,2260.14,300.0,2232.3218,2234.7313,2231.9268,2231.9366,300.0
2021-02-18 14:00:00,2260.46,2263.27,2258.67,2260.05,843.0,2232.2527,2235.0276,2230.485,2231.8478,843.0
2021-02-18 14:05:00,2260.0,2260.0,2255.9,2255.91,500.0,2231.7984,2231.7984,2227.7496,2227.7594,500.0
2021-02-18 14:10:00,2259.08,2260.28,2257.6,2260.27,500.0,2230.8899,2232.0749,2229.4283,2232.065,500.0
2021-02-18 14:15:00,2260.0,2261.93,2258.27,2261.93,1300.0,2231.7984,2233.7043,2230.09,2233.7043,1300.0
2021-02-18 14:20:00,2261.97,2264.22,2259.26,2264.22,510.0,2233.7438,2235.9657,2231.0676,2235.9657,510.0
2021-02-18 14:25:00,2264.0,2265.59,2264.0,2265.0,1025.0,2235.7485,2237.3186,2235.7485,2236.736,1025.0
2021-02-18 14:30:00,2266.02,2269.35,2266.02,2269.35,300.0,2237.7433,2241.0317,2237.7433,2241.0317,300.0
2021-02-18 14:35:00,2267.7,2271.79,2267.69,2269.22,1100.0,2239.4023,2243.4413,2239.3924,2240.9033,1100.0
2021-02-18 14:40:00,2268.62,2270.73,2268.61,2270.73,300.0,2240.3108,2242.3945,2240.301,2242.3945,300.0
2021-02-18 14:45:00,2268.08,2272.51,2268.07,2270.69,800.0,2239.7776,2244.1523,2239.7677,2242.355,800.0
2021-02-18 14:50:00,2270.78,2274.42,2268.32,2269.93,900.0,2242.4439,2246.0385,2240.0146,2241.6045,900.0
2021-02-18 14:55:00,2269.69,2272.78,2268.1,2272.78,2007.0,2241.3675,2244.4189,2239.7973,2244.4189,2007.0
2021-02-18 15:00:00,2271.81,2273.29,2271.09,2271.67,700.0,2243.461,2244.9226,2242.75,2243.3228,700.0
2021-02-18 15:05:00,2270.28,2272.18,2269.61,2271.41,700.0,2241.9501,2243.8264,2241.2885,2243.066,700.0
2021-02-18 15:10:00,2272.06,2275.0,2270.09,2273.79,1554.0,2243.7079,2246.6112,2241.7625,2245.4163,1554.0
2021-02-18 15:15:00,2272.95,2274.95,2272.95,2273.84,1112.0,2244.5868,2246.5618,2244.5868,2245.4657,1112.0
2021-02-18 15:20:00,2273.61,2273.61,2270.33,2271.51,1000.0,2245.2386,2245.2386,2241.9995,2243.1648,1000.0
2021-02-18 15:25:00,2269.53,2274.37,2269.42,2272.96,900.0,2241.2095,2245.9891,2241.1008,2244.5967,900.0
2021-02-18 15:30:00,2268.76,2273.0,2268.76,2270.0,858.0,2240.4491,2244.6362,2240.4491,2241.6736,858.0
2021-02-18 15:35:00,2270.34,2275.91,2270.34,2273.61,1700.0,2242.0094,2247.5099,2242.0094,2245.2386,1700.0
2021-02-18 15:40:00,2272.71,2273.98,2271.65,2271.94,1012.0,2244.3498,2245.6039,2243.303,2243.5894,1012.0
2021-02-18 15:45:00,2275.34,2275.37,2269.27,2269.27,2900.0,2246.947,2246.9766,2240.9527,2240.9527,2900.0
2021-02-18 15:50:00,2266.72,2268.14,2254.78,2263.98,7490.0,2238.4345,2239.8368,2226.6435,2235.7287,7490.0
2021-02-18 15:55:00,2263.98,2263.98,2254.78,2259.73,11412.0,2235.7287,2235.7287,2226.6435,2231.5318,11412.0
2021-02-19 09:30:00,2273.0,2278.94,2259.85,2270.02,13364.0,2244.6362,2250.502,2231.6503,2241.6934,13364.0
2021-02-19 09:35:00,2275.0,2277.0,2267.57,2269.48,1800.0,2246.6112,2248.5863,2239.2739,2241.1601,1800.0
2021-02-19 09:40:00,2272.8,2278.57,2271.39,2278.56,2323.0,2244.4387,2250.1367,2243.0463,2250.1268,2323.0
2021-02-19 09:45:00,2278.49,2285.78,2271.62,2283.48,2874.0,2250.0577,2257.2567,2243.2734,2254.9854,2874.0
2021-02-19 09:50:00,2285.78,2288.78,2280.42,2281.89,1915.0,2257.2567,2260.2193,2251.9636,2253.4152,1915.0
2021-02-19 09:55:00,2287.0,2299.0,2285.93,2296.3,2926.0,2258.4615,2270.3117,2257.4048,2267.6454,2926.0
2021-02-19 10:00:00,2300.0,2306.99,2298.13,2300.36,8476.0,2271.2993,2278.202,2269.4526,2271.6548,8476.0
2021-02-19 10:05:00,2301.67,2311.02,2301.49,2311.02,1940.0,2272.9484,2282.1817,2272.7707,2282.1817,1940.0
2021-02-19 10:10:00,2306.13,2306.77,2299.22,2306.13,3700.0,2277.3528,2277.9848,2270.529,2277.3528,3700.0
2021-02-19 10:15:00,2306.14,2310.52,2300.85,2308.41,4600.0,2277.3626,2281.688,2272.1386,2279.6043,4600.0
2021-02-19 10:20:00,2310.31,2318.25,2305.9,2318.25,2604.0,2281.4806,2289.3215,2277.1256,2289.3215,2604.0
2021-02-19 10:25:00,2318.2,2322.04,2315.06,2315.68,3330.0,2289.2721,2293.0642,2286.1713,2286.7836,3330.0
2021-02-19 10:30:00,2316.83,2318.97,2314.68,2316.15,2477.0,2287.9192,2290.0325,2285.7961,2287.2477,2477.0
2021-02-19 10:35:00,2317.22,2319.57,2315.01,2319.57,1810.0,2288.3044,2290.625,2286.1219,2290.625,1810.0
2021-02-19 10:40:00,2321.02,2321.02,2315.84,2315.84,2514.0,2292.057,2292.057,2286.9416,2286.9416,2514.0
2021-02-19 10:45:00,2315.87,2315.87,2307.21,2307.44,1055.0,2286.9712,2286.9712,2278.4193,2278.6464,1055.0
2021-02-19 10:50:00,2305.71,2306.07,2302.24,2304.01,2056.0,2276.938,2277.2935,2273.5113,2275.2592,2056.0
2021-02-19 10:55:00,2303.46,2304.91,2302.46,2304.89,1530.0,2274.7161,2276.148,2273.7286,2276.1282,1530.0
2021-02-19 11:00:00,2302.58,2302.58,2299.23,2299.26,800.0,2273.8471,2273.8471,2270.5389,2270.5685,800.0
2021-02-19 11:05:00,2296.26,2298.91,2295.05,2298.91,1200.0,2267.6059,2270.2229,2266.411,2270.2229,1200.0
2021-02-19 11:10:00,2297.94,2297.95,2291.46,2295.03,1400.0,2269.265,2269.2748,2262.8658,2266.3913,1400.0
2021-02-19 11:15:00,2293.88,2297.9,2286.76,2286.76,3501.0,2265.2556,2269.2255,2258.2245,2258.2245,3501.0
2021-02-19 11:20:00,2290.0,2290.35,2282.05,2285.99,2436.0,2261.424,2261.7697,2253.5732,2257.4641,2436.0
2021-02-19 11:25:00,2287.97,2294.31,2285.86,2285.86,1800.0,2259.4194,2265.6803,2257.3357,2257.3357,1800.0
2021-02-19 11:30:00,2286.12,2286.12,2283.88,2283.89,600.0,2257.5925,2257.5925,2255.3804,2255.3903,600.0
2021-02-19 11:35:00,2285.98,2286.62,2280.01,2280.01,500.0,2257.4542,2258.0862,2251.5587,2251.5587,500.0
2021-02-19 11:40:00,2283.96,2283.98,2282.16,2282.16,1000.0,2255.4594,2255.4792,2253.6819,2253.6819,1000.0
2021-02-19 11:45:00,2283.35,2284.93,2283.34,2284.91,700.0,2254.857,2256.4173,2254.8471,2256.3976,700.0
2021-02-19 11:50:00,2287.27,2294.15,2283.53,2290.0,2241.0,2258.7281,2265.5223,2255.0348,2261.424,2241.0
2021-02-19 11:55:00,2289.91,2291.96,2289.91,2290.34,700.0,2261.3352,2263.3596,2261.3352,2261.7598,700.0
2021-02-19 12:00:00,2290.84,2292.67,2290.15,2291.5,1100.0,2262.2536,2264.0607,2261.5722,2262.9053,1100.0
2021-02-19 12:05:00,2292.47,2294.95,2290.35,2290.36,832.0,2263.8632,2266.3123,2261.7697,2261.7795,832.0
2021-02-19 12:10:00,2288.82,2291.71,2288.82,2291.71,500.0,2260.2588,2263.1127,2260.2588,2263.1127,500.0
2021-02-19 12:15:00,2292.93,2292.93,2292.92,2292.93,100.0,2264.3175,2264.3175,2264.3076,2264.3175,100.0
2021-02-19 12:20:00,2291.34,2291.35,2286.33,2288.18,1100.0,2262.7473,2262.7572,2257.7998,2259.6267,1100.0
2021-02-19 12:25:00,2288.27,2288.28,2286.97,2286.97,284.0,2259.7156,2259.7255,2258.4318,2258.4318,284.0
2021-02-19 12:30:00,2284.16,2287.96,2283.85,2287.83,700.0,2255.6569,2259.4095,2255.3508,2259.2811,700.0
2021-02-19 12:35:00,2285.81,2292.85,2285.8,2288.41,900.0,2257.2863,2264.2385,2257.2764,2259.8539,900.0
2021-02-19 12:40:00,2287.05,2288.49,2284.36,2285.62,900.0,2258.5108,2259.9329,2255.8544,2257.0987,900.0
2021-02-19 12:45:00,2286.81,2292.58,2286.81,2292.12,1200.0,2258.2738,2263.9718,2258.2738,2263.5176,1200.0
2021-02-19 12:50:00,2292.44,2295.56,2286.07,2286.07,1600.0,2263.8336,2266.9147,2257.5431,2257.5431,1600.0
2021-02-19 12:55:00,2287.09,2289.68,2287.08,2289.68,500.0,2258.5503,2261.108,2258.5405,2261.108,500.0
2021-02-19 13:00:00,2291.47,2291.47,2287.73,2288.66,700.0,2262.8757,2262.8757,2259.1824,2260.1008,700.0
2021-02-19 13:05:00,2286.03,2286.78,2283.35,2283.4,1449.0,2257.5036,2258.2442,2254.857,2254.9064,1449.0
2021-02-19 13:10:00,2283.92,2289.16,2283.91,2285.62,1000.0,2255.4199,2260.5945,2255.41,2257.0987,1000.0
2021-02-19 13:15:00,2285.78,2285.78,2285.78,2285.78,100.0,2257.2567,2257.2567,2257.2567,2257.2567,100.0
2021-02-19 13:20:00,2285.02,2286.35,2284.14,2285.53,600.0,2256.5062,2257.8196,2255.6372,2257.0098,600.0
2021-02-19 13:25:00,2288.36,2291.01,2288.3,2291.01,1000.0,2259.8045,2262.4214,2259.7453,2262.4214,1000.0
2021-02-19 13:30:00,2290.0,2290.01,2289.77,2289.77,378.0,2261.424,2261.4339,2261.1969,2261.1969,378.0
2021-02-19 13:35:00,2286.57,2289.76,2286.56,2289.26,500.0,2258.0368,2261.187,2258.027,2260.6933,500.0
2021-02-19 13:40:00,2290.59,2293.97,2289.42,2293.42,1486.0,2262.0067,2265.3445,2260.8513,2264.8014,1486.0
2021-02-19 13:45:00,2293.75,2298.28,2293.13,2298.28,1400.0,2265.1272,2269.6007,2264.515,2269.6007,1400.0
2021-02-19 13:50:00,2297.68,2297.69,2292.38,2294.44,1035.0,2269.0082,2269.0181,2263.7743,2265.8086,1035.0
2021-02-19 13:55:00,2295.56,2298.94,2295.55,2298.94,1700.0,2266.9147,2270.2525,2266.9048,2270.2525,1700.0
2021-02-19 14:00:00,2301.8,2314.0,2301.8,2311.12,1700.0,2273.0768,2285.1246,2273.0768,2282.2805,1700.0
2021-02-19 14:05:00,2312.1,2318.88,2307.0,2307.56,3396.0,2283.2483,2289.9437,2278.2119,2278.7649,3396.0
2021-02-19 14:10:00,2304.61,2304.89,2299.82,2299.82,700.0,2275.8517,2276.1282,2271.1215,2271.1215,700.0
2021-02-19 14:15:00,2301.68,2306.34,2301.67,2303.86,1000.0,2272.9583,2277.5601,2272.9484,2275.1111,1000.0
2021-02-19 14:20:00,2304.58,2305.81,2303.02,2303.02,1450.0,2275.8221,2277.0368,2274.2816,2274.2816,1450.0
2021-02-19 14:25:00,2299.59,2302.51,2298.6,2298.61,701.0,2270.8944,2273.7779,2269.9167,2269.9266,701.0
2021-02-19 14:30:00,2306.6,2311.71,2302.68,2311.06,2822.0,2277.8169,2282.8631,2273.9458,2282.2212,2822.0
2021-02-19 14:35:00,2311.86,2311.86,2309.46,2309.76,574.0,2283.0113,2283.0113,2280.6412,2280.9375,574.0
2021-02-19 14:40:00,2310.22,2311.95,2309.31,2311.57,1400.0,2281.3917,2283.1001,2280.4931,2282.7249,1400.0
2021-02-19 14:45:00,2310.14,2313.81,2309.83,2309.84,1600.0,2281.3127,2284.9369,2281.0066,2281.0165,1600.0
2021-02-19 14:50:00,2311.89,2314.82,2310.13,2310.14,1483.0,2283.0409,2285.9343,2281.3028,2281.3127,1483.0
2021-02-19 14:55:00,2309.84,2309.84,2307.52,2307.76,300.0,2281.0165,2281.0165,2278.7254,2278.9624,300.0
2021-02-19 15:00:00,2308.5,2308.5,2304.5,2304.51,600.0,2279.6932,2279.6932,2275.7431,2275.753,600.0
2021-02-19 15:05:00,2304.42,2305.01,2302.3,2305.01,500.0,2275.6641,2276.2467,2273.5705,2276.2467,500.0
2021-02-19 15:10:00,2302.8,2303.39,2299.64,2299.64,2500.0,2274.0643,2274.6469,2270.9437,2270.9437,2500.0
2021-02-19 15:15:00,2296.94,2297.72,2292.77,2292.77,500.0,2268.2774,2269.0477,2264.1595,2264.1595,500.0
2021-02-19 15:20:00,2291.26,2293.95,2290.36,2293.88,1200.0,2262.6683,2265.3247,2261.7795,2265.2556,1200.0
2021-02-19 15:25:00,2291.16,2292.35,2287.58,2288.36,4505.0,2262.5696,2263.7447,2259.0342,2259.8045,4505.0
2021-02-19 15:30:00,2287.01,2294.65,2284.92,2293.51,1554.0,2258.4713,2266.016,2256.4074,2264.8902,1554.0
2021-02-19 15:35:00,2291.26,2296.76,2291.26,2296.76,1330.0,2262.6683,2268.0997,2262.6683,2268.0997,1330.0
2021-02-19 15:40:00,2295.53,2295.53,2288.85,2290.6,3256.0,2266.885,2266.885,2260.2884,2262.0165,3256.0
2021-02-19 15:45:00,2290.66,2293.46,2288.88,2292.52,2250.0,2262.0758,2264.8409,2260.318,2263.9126,2250.0
2021-02-19 15:50:00,2293.7,2296.35,2290.35,2290.35,2103.0,2265.0779,2267.6948,2261.7697,2261.7697,2103.0
2021-02-19 15:55:00,2290.08,2293.07,2285.58,2293.06,6314.0,2261.503,2264.4557,2257.0592,2264.4459,6314.0
2021-02-22 09:30:00,2265.67,2308.3,2265.66,2289.59,8488.0,2237.3976,2279.4957,2237.3878,2261.0192,8488.0
2021-02-22 09:35:00,2287.17,2308.15,2287.16,2290.3,3702.0,2258.6294,2279.3476,2258.6195,2261.7203,3702.0
2021-02-22 09:40:00,2289.58,2298.16,2285.47,2290.03,1611.0,2261.0093,2269.4822,2256.9506,2261.4537,1611.0
2021-02-22 09:45:00,2303.49,2305.39,2290.05,2301.77,3025.0,2274.7457,2276.622,2261.4734,2273.0472,3025.0
2021-02-22 09:50:00,2297.57,2304.95,2296.13,2303.69,4681.0,2268.8996,2276.1875,2267.4775,2274.9432,4681.0
2021-02-22 09:55:00,2308.5,2318.63,2303.04,2313.77,3195.0,2279.6932,2289.6968,2274.3013,2284.8974,3195.0
2021-02-22 10:00:00,2311.17,2322.45,2303.67,2316.84,3877.0,2282.3299,2293.4691,2274.9235,2287.9291,3877.0
2021-02-22 10:05:00,2318.68,2337.33,2318.67,2332.3,8521.0,2289.7462,2308.1634,2289.7363,2303.1962,8521.0
2021-02-22 10:10:00,2329.81,2349.0,2329.06,2345.32,7052.0,2300.7373,2319.6878,2299.9966,2316.0537,7052.0
2021-02-22 10:15:00,2333.96,2336.37,2327.71,2328.26,2451.0,2304.8355,2307.2154,2298.6635,2299.2066,2451.0
2021-02-22 10:20:00,2331.67,2338.68,2328.66,2334.75,3708.0,2302.5741,2309.4966,2299.6016,2305.6156,3708.0
2021-02-22 10:25:00,2335.73,2346.2,2331.34,2342.99,7051.0,2306.5834,2316.9227,2302.2482,2313.7528,7051.0
2021-02-22 10:30:00,2341.93,2341.93,2331.84,2334.1,2240.0,2312.706,2312.706,2302.7419,2304.9737,2240.0
2021-02-22 10:35:00,2334.93,2334.93,2332.26,2334.88,800.0,2305.7934,2305.7934,2303.1567,2305.744,800.0
2021-02-22 10:40:00,2340.3,2343.75,2333.95,2341.88,3404.0,2311.0964,2314.5033,2304.8256,2312.6566,3404.0
2021-02-22 10:45:00,2345.81,2346.25,2340.06,2345.71,6331.0,2316.5376,2316.9721,2310.8594,2316.4389,6331.0
2021-02-22 10:50:00,2348.77,2353.05,2342.61,2343.34,4612.0,2319.4607,2323.6873,2313.3775,2314.0984,4612.0
2021-02-22 10:55:00,2341.07,2346.6,2340.39,2345.52,2800.0,2311.8568,2317.3177,2311.1852,2316.2512,2800.0
2021-02-22 11:00:00,2347.96,2363.5,2344.38,2360.0,4400.0,2318.6608,2334.0069,2315.1255,2330.5505,4400.0
2021-02-22 11:05:00,2359.41,2362.51,2357.33,2362.44,2314.0,2329.9679,2333.0292,2327.9139,2332.9601,2314.0
2021-02-22 11:10:00,2362.48,2362.49,2352.72,2353.93,4500.0,2332.9996,2333.0095,2323.3614,2324.5563,4500.0
2021-02-22 11:15:00,2353.93,2360.08,2349.8,2359.71,1600.0,2324.5563,2330.6295,2320.4778,2330.2642,1600.0
2021-02-22 11:20:00,2359.65,2364.89,2348.92,2356.44,4677.0,2330.2049,2335.3795,2319.6088,2327.035,4677.0
2021-02-22 11:25:00,2356.51,2362.0,2355.82,2361.76,1594.0,2327.1041,2332.5256,2326.4227,2332.2886,1594.0
2021-02-22 11:30:00,2366.0,2377.14,2366.0,2376.82,5672.0,2336.4757,2347.4767,2336.4757,2347.1606,5672.0
2021-02-22 11:35:00,2377.6,2380.0,2368.27,2372.47,1106.0,2347.9309,2350.301,2338.7173,2342.8649,1106.0
2021-02-22 11:40:00,2370.51,2375.74,2369.85,2370.69,1400.0,2340.9294,2346.0941,2340.2776,2341.1071,1400.0
2021-02-22 11:45:00,2371.39,2372.07,2369.97,2372.06,800.0,2341.7984,2342.4699,2340.3961,2342.46,800.0
2021-02-22 11:50:00,2372.62,2372.62,2368.66,2369.0,3100.0,2343.0131,2343.0131,2339.1025,2339.4382,3100.0
2021-02-22 11:55:00,2369.95,2369.95,2364.76,2367.25,700.0,2340.3764,2340.3764,2335.2511,2337.7101,700.0
2021-02-22 12:00:00,2364.73,2368.86,2362.75,2362.91,3994.0,2335.2215,2339.3,2333.2662,2333.4242,3994.0
2021-02-22 12:05:00,2361.43,2362.1,2356.34,2362.09,1600.0,2331.9627,2332.6243,2326.9362,2332.6145,1600.0
2021-02-22 12:10:00,2361.75,2361.78,2360.56,2360.56,1000.0,2332.2787,2332.3083,2331.1035,2331.1035,1000.0
2021-02-22 12:15:00,2362.02,2362.06,2346.48,2351.2,3656.0,2332.5453,2332.5848,2317.1992,2321.8603,3656.0
2021-02-22 12:20:00,2352.09,2357.75,2352.04,2357.75,7547.0,2322.7392,2328.3286,2322.6899,2328.3286,7547.0
2021-02-22 12:25:00,2358.07,2364.67,2358.07,2360.36,1800.0,2328.6446,2335.1623,2328.6446,2330.906,1800.0
2021-02-22 12:30:00,2360.61,2363.68,2359.64,2362.23,2532.0,2331.1529,2334.1846,2330.195,2332.7527,2532.0
2021-02-22 12:35:00,2361.99,2361.99,2354.32,2356.28,3492.0,2332.5157,2332.5157,2324.9414,2326.877,3492.0
2021-02-22 12:40:00,2357.34,2358.08,2357.3,2357.3,500.0,2327.9237,2328.6545,2327.8842,2327.8842,500.0
2021-02-22 12:45:00,2360.42,2360.42,2360.15,2360.16,600.0,2330.9653,2330.9653,2330.6987,2330.7085,600.0
2021-02-22 12:50:00,2360.48,2365.88,2360.47,2364.94,2000.0,2331.0245,2336.3572,2331.0147,2335.4289,2000.0
2021-02-22 12:55:00,2364.78,2374.1,2363.52,2371.33,2900.0,2335.2709,2344.4746,2334.0266,2341.7392,2900.0
2021-02-22 13:00:00,2373.06,2373.3,2370.47,2370.47,500.0,2343.4476,2343.6846,2340.8899,2340.8899,500.0
2021-02-22 13:05:00,2369.9,2370.91,2368.06,2368.66,1000.0,2340.327,2341.3244,2338.51,2339.1025,1000.0
2021-02-22 13:10:00,2371.16,2373.73,2368.12,2372.37,2296.0,2341.5713,2344.1092,2338.5692,2342.7662,2296.0
2021-02-22 13:15:00,2372.54,2373.92,2372.06,2373.92,500.0,2342.9341,2344.2968,2342.46,2344.2968,500.0
2021-02-22 13:20:00,2372.48,2372.92,2372.48,2372.53,600.0,2342.8748,2343.3093,2342.8748,2342.9242,600.0
2021-02-22 13:25:00,2372.46,2376.34,2372.46,2375.76,900.0,2342.8551,2346.6866,2342.8551,2346.1139,900.0
2021-02-22 13:30:00,2375.74,2376.96,2372.65,2372.66,800.0,2346.0941,2347.2989,2343.0427,2343.0526,800.0
2021-02-22 13:35:00,2374.56,2377.8,2374.56,2377.8,600.0,2344.9288,2348.1284,2344.9288,2348.1284,600.0
2021-02-22 13:40:00,2375.86,2377.95,2375.86,2377.95,1000.0,2346.2126,2348.2765,2346.2126,2348.2765,1000.0
2021-02-22 13:45:00,2378.01,2383.53,2378.01,2379.45,3007.0,2348.3358,2353.7869,2348.3358,2349.7578,3007.0
2021-02-22 13:50:00,2381.25,2384.8,2373.0,2379.37,7167.0,2351.5354,2355.0411,2343.3883,2349.6788,7167.0
2021-02-22 13:55:00,2376.13,2382.92,2374.49,2381.52,2010.0,2346.4793,2353.1845,2344.8597,2351.802,2010.0
2021-02-22 14:00:00,2381.52,2381.52,2381.52,2381.52,0.0,2351.802,2351.802,2351.802,2351.802,0.0
2021-02-22 14:05:00,2381.88,2386.49,2381.87,2386.49,1993.0,2352.1575,2356.71,2352.1476,2356.71,1993.0
2021-02-22 14:10:00,2386.73,2387.76,2385.85,2387.76,300.0,2356.947,2357.9641,2356.078,2357.9641,300.0
2021-02-22 14:15:00,2386.36,2392.89,2386.34,2390.49,4200.0,2356.5816,2363.0301,2356.5618,2360.6601,4200.0
2021-02-22 14:20:00,2389.39,2392.97,2384.78,2387.31,6855.0,2359.5738,2363.1091,2355.0213,2357.5197,6855.0
2021-02-22 14:25:00,2385.35,2385.36,2369.84,2369.9,3835.0,2355.5842,2355.5941,2340.2677,2340.327,3835.0
2021-02-22 14:30:00,2369.92,2369.92,2365.47,2368.0,1222.0,2340.3467,2340.3467,2335.9523,2338.4507,1222.0
2021-02-22 14:35:00,2366.56,2366.57,2360.51,2360.51,2388.0,2337.0287,2337.0386,2331.0542,2331.0542,2388.0
2021-02-22 14:40:00,2363.0,2366.47,2360.6,2361.96,1602.0,2333.5131,2336.9398,2331.143,2332.4861,1602.0
2021-02-22 14:45:00,2361.93,2362.08,2360.0,2361.8,1326.0,2332.4565,2332.6046,2330.5505,2332.3281,1326.0
2021-02-22 14:50:00,2364.24,2369.5,2364.24,2369.06,3565.0,2334.7376,2339.932,2334.7376,2339.4975,3565.0
2021-02-22 14:55:00,2366.12,2369.74,2365.06,2369.74,2089.0,2336.5942,2340.169,2335.5474,2340.169,2089.0
2021-02-22 15:00:00,2370.59,2370.6,2365.53,2366.08,835.0,2341.0084,2341.0183,2336.0115,2336.5547,835.0
2021-02-22 15:05:00,2363.27,2367.13,2363.27,2366.05,2200.0,2333.7797,2337.5916,2333.7797,2336.525,2200.0
2021-02-22 15:10:00,2362.5,2362.5,2358.65,2358.66,1141.0,2333.0193,2333.0193,2329.2174,2329.2273,1141.0
2021-02-22 15:15:00,2356.16,2357.44,2354.66,2354.67,308.0,2326.7585,2328.0225,2325.2772,2325.287,308.0
2021-02-22 15:20:00,2355.96,2355.96,2351.82,2352.14,3758.0,2326.5609,2326.5609,2322.4726,2322.7886,3758.0
2021-02-22 15:25:00,2352.56,2353.28,2348.05,2348.05,7253.0,2323.2034,2323.9144,2318.7497,2318.7497,7253.0
2021-02-22 15:30:00,2349.44,2351.69,2349.43,2349.67,1700.0,2320.1223,2322.3442,2320.1124,2320.3494,1700.0
2021-02-22 15:35:00,2346.97,2349.3,2343.34,2347.78,3300.0,2317.6831,2319.9841,2314.0984,2318.483,3300.0
2021-02-22 15:40:00,2344.98,2349.49,2344.98,2349.09,2400.0,2315.718,2320.1717,2315.718,2319.7767,2400.0
2021-02-22 15:45:00,2349.43,2352.89,2348.86,2349.0,1817.0,2320.1124,2323.5293,2319.5495,2319.6878,1817.0
2021-02-22 15:50:00,2346.77,2352.83,2345.11,2348.83,3700.0,2317.4856,2323.47,2315.8463,2319.5199,3700.0
2021-02-22 15:55:00,2349.0,2358.94,2347.21,2353.21,12359.0,2319.6878,2329.5038,2317.9201,2323.8453,12359.0
2021-02-23 09:30:00,2348.36,2367.0,2330.0,2341.93,16423.0,2319.0558,2337.4632,2300.9249,2312.706,16423.0
2021-02-23 09:35:00,2340.86,2346.86,2332.1,2334.68,3726.0,2311.6494,2317.5745,2302.9987,2305.5465,3726.0
2021-02-23 09:40:00,2325.93,2337.95,2292.16,2307.72,9961.0,2296.9057,2308.7757,2263.5571,2278.9229,9961.0
2021-02-23 09:45:00,2319.93,2328.07,2314.88,2315.0,3100.0,2290.9806,2299.019,2285.9936,2286.1121,3100.0
2021-02-23 09:50:00,2314.19,2325.17,2308.87,2314.75,4818.0,2285.3122,2296.1552,2280.0586,2285.8652,4818.0
2021-02-23 09:55:00,2314.42,2320.22,2302.14,2319.95,4036.0,2285.5393,2291.2669,2273.4125,2291.0003,4036.0
2021-02-23 10:00:00,2322.14,2328.62,2307.39,2309.77,4450.0,2293.163,2299.5621,2278.597,2280.9473,4450.0
2021-02-23 10:05:00,2319.91,2325.0,2309.49,2317.47,4122.0,2290.9608,2295.9873,2280.6708,2288.5512,4122.0
2021-02-23 10:10:00,2319.95,2323.39,2313.9,2313.91,4300.0,2291.0003,2294.3974,2285.0258,2285.0357,4300.0
2021-02-23 10:15:00,2315.26,2322.86,2310.01,2314.06,3705.0,2286.3688,2293.874,2281.1843,2285.1838,3705.0
2021-02-23 10:20:00,2316.85,2317.27,2307.27,2311.86,3166.0,2287.939,2288.3537,2278.4785,2283.0113,3166.0
2021-02-23 10:25:00,2314.89,2320.62,2313.76,2314.77,4958.0,2286.0034,2291.6619,2284.8875,2285.8849,4958.0
2021-02-23 10:30:00,2311.69,2323.22,2309.95,2315.31,3400.0,2282.8434,2294.2295,2281.1251,2286.4182,3400.0
2021-02-23 10:35:00,2318.4,2329.47,2315.29,2329.47,2110.0,2289.4696,2300.4015,2286.3985,2300.4015,2110.0
2021-02-23 10:40:00,2330.0,2338.04,2330.0,2338.04,900.0,2300.9249,2308.8646,2300.9249,2308.8646,900.0
2021-02-23 10:45:00,2337.58,2354.69,2336.7,2354.27,3498.0,2308.4103,2325.3068,2307.5413,2324.892,3498.0
2021-02-23 10:50:00,2348.42,2348.43,2345.72,2346.72,800.0,2319.115,2319.1249,2316.4487,2317.4363,800.0
2021-02-23 10:55:00,2346.48,2348.92,2343.98,2345.91,1700.0,2317.1992,2319.6088,2314.7304,2316.6364,1700.0
2021-02-23 11:00:00,2349.94,2357.94,2348.62,2356.82,4460.0,2320.6161,2328.5162,2319.3125,2327.4102,4460.0
2021-02-23 11:05:00,2356.8,2364.54,2351.15,2351.16,3482.0,2327.3905,2335.0339,2321.811,2321.8208,3482.0
2021-02-23 11:10:00,2350.61,2350.61,2343.43,2344.96,2240.0,2321.2777,2321.2777,2314.1873,2315.6982,2240.0
2021-02-23 11:15:00,2346.67,2358.4,2346.66,2350.0,7117.0,2317.3869,2328.9705,2317.377,2320.6753,7117.0
2021-02-23 11:20:00,2345.3,2347.5,2328.2,2328.55,3482.0,2316.034,2318.2065,2299.1474,2299.493,3482.0
2021-02-23 11:25:00,2325.24,2343.58,2325.23,2343.57,2363.0,2296.2243,2314.3354,2296.2144,2314.3256,2363.0
2021-02-23 11:30:00,2346.42,2355.55,2339.81,2350.36,5207.0,2317.14,2326.1561,2310.6125,2321.0308,5207.0
2021-02-23 11:35:00,2352.95,2357.41,2340.08,2340.08,1400.0,2323.5885,2327.9929,2310.8791,2310.8791,1400.0
2021-02-23 11:40:00,2344.55,2346.55,2333.68,2337.29,3100.0,2315.2933,2317.2684,2304.559,2308.1239,3100.0
2021-02-23 11:45:00,2338.7,2342.97,2336.47,2342.94,5312.0,2309.5163,2313.733,2307.3142,2313.7034,5312.0
2021-02-23 11:50:00,2344.45,2349.05,2342.34,2348.67,1428.0,2315.1946,2319.7372,2313.1109,2319.3619,1428.0
2021-02-23 11:55:00,2343.14,2349.74,2342.29,2347.04,1911.0,2313.9009,2320.4186,2313.0615,2317.7523,1911.0
2021-02-23 12:00:00,2346.85,2346.86,2339.59,2344.62,2600.0,2317.5646,2317.5745,2310.3952,2315.3625,2600.0
2021-02-23 12:05:00,2342.81,2344.17,2337.05,2344.17,1300.0,2313.575,2314.9181,2307.8869,2314.9181,1300.0
2021-02-23 12:10:00,2341.04,2347.55,2341.04,2341.83,400.0,2311.8271,2318.2559,2311.8271,2312.6073,400.0
2021-02-23 12:15:00,2341.68,2349.5,2341.67,2346.75,1728.0,2312.4591,2320.1816,2312.4493,2317.4659,1728.0
2021-02-23 12:20:00,2345.14,2345.14,2344.24,2344.79,501.0,2315.876,2315.876,2314.9872,2315.5303,501.0
2021-02-23 12:25:00,2346.91,2352.15,2346.02,2348.96,1000.0,2317.6239,2322.7985,2316.745,2319.6483,1000.0
2021-02-23 12:30:00,2350.14,2352.94,2350.13,2352.94,304.0,2320.8136,2323.5786,2320.8037,2323.5786,304.0
2021-02-23 12:35:00,2350.77,2350.93,2337.32,2337.32,1617.0,2321.4357,2321.5937,2308.1535,2308.1535,1617.0
2021-02-23 12:40:00,2339.96,2339.96,2335.97,2335.98,1250.0,2310.7606,2310.7606,2306.8204,2306.8303,1250.0
2021-02-23 12:45:00,2338.42,2339.95,2337.75,2337.75,982.0,2309.2398,2310.7507,2308.5782,2308.5782,982.0
2021-02-23 12:50:00,2335.82,2340.98,2334.35,2340.98,1937.0,2306.6723,2311.7679,2305.2206,2311.7679,1937.0
2021-02-23 12:55:00,2341.61,2341.62,2326.75,2327.64,2196.0,2312.39,2312.3999,2297.7154,2298.5943,2196.0
2021-02-23 13:00:00,2328.99,2344.77,2327.63,2334.08,4653.0,2299.9275,2315.5106,2298.5845,2304.954,4653.0
2021-02-23 13:05:00,2332.14,2333.38,2327.12,2331.12,2100.0,2303.0382,2304.2627,2298.0808,2302.0309,2100.0
2021-02-23 13:10:00,2331.64,2337.25,2325.28,2336.8,2201.0,2302.5444,2308.0844,2296.2638,2307.64,2201.0
2021-02-23 13:15:00,2333.01,2339.92,2332.31,2339.91,1100.0,2303.8973,2310.7211,2303.2061,2310.7112,1100.0
2021-02-23 13:20:00,2339.91,2342.48,2337.88,2339.69,4100.0,2310.7112,2313.2492,2308.7066,2310.494,4100.0
2021-02-23 13:25:00,2335.91,2340.27,2333.49,2338.54,2485.0,2306.7611,2311.0667,2304.3713,2309.3583,2485.0
2021-02-23 13:30:00,2336.75,2339.08,2336.75,2339.07,1300.0,2307.5907,2309.8916,2307.5907,2309.8817,1300.0
2021-02-23 13:35:00,2338.6,2338.6,2332.95,2332.95,2100.0,2309.4176,2309.4176,2303.8381,2303.8381,2100.0
2021-02-23 13:40:00,2333.28,2335.65,2330.1,2330.11,800.0,2304.164,2306.5044,2301.0236,2301.0335,800.0
2021-02-23 13:45:00,2331.25,2332.38,2328.79,2332.38,600.0,2302.1593,2303.2752,2299.73,2303.2752,600.0
2021-02-23 13:50:00,2330.0,2334.4,2330.0,2332.08,700.0,2300.9249,2305.27,2300.9249,2302.9789,700.0
2021-02-23 13:55:00,2333.29,2339.2,2332.11,2339.2,500.0,2304.1738,2310.0101,2303.0086,2310.0101,500.0
2021-02-23 14:00:00,2335.93,2336.66,2331.2,2336.66,700.0,2306.7809,2307.5018,2302.1099,2307.5018,700.0
2021-02-23 14:05:00,2340.15,2343.68,2339.36,2339.36,1600.0,2310.9482,2314.4342,2310.1681,2310.1681,1600.0
2021-02-23 14:10:00,2336.83,2337.46,2336.26,2336.56,517.0,2307.6697,2308.2918,2307.1068,2307.403,517.0
2021-02-23 14:15:00,2336.62,2340.71,2336.61,2340.71,1050.0,2307.4623,2311.5012,2307.4524,2311.5012,1050.0
2021-02-23 14:20:00,2340.8,2341.07,2340.41,2341.06,500.0,2311.5901,2311.8568,2311.205,2311.8469,500.0
2021-02-23 14:25:00,2342.25,2342.25,2337.8,2337.8,1200.0,2313.022,2313.022,2308.6276,2308.6276,1200.0
2021-02-23 14:30:00,2337.67,2341.31,2331.84,2331.84,2000.0,2308.4992,2312.0938,2302.7419,2302.7419,2000.0
2021-02-23 14:35:00,2332.28,2334.34,2331.03,2333.12,1244.0,2303.1764,2305.2107,2301.942,2304.006,1244.0
2021-02-23 14:40:00,2333.57,2338.92,2333.38,2338.91,600.0,2304.4503,2309.7336,2304.2627,2309.7237,600.0
2021-02-23 14:45:00,2339.87,2340.01,2336.04,2337.56,1450.0,2310.6717,2310.81,2306.8895,2308.3906,1450.0
2021-02-23 14:50:00,2336.84,2338.1,2333.17,2333.91,2100.0,2307.6795,2308.9238,2304.0553,2304.7861,2100.0
2021-02-23 14:55:00,2334.31,2337.23,2333.42,2335.53,1200.0,2305.1811,2308.0647,2304.3022,2306.3859,1200.0
2021-02-23 15:00:00,2335.3,2336.52,2332.96,2333.29,3000.0,2306.1588,2307.3635,2303.848,2304.1738,3000.0
2021-02-23 15:05:00,2332.87,2341.88,2332.68,2341.82,2300.0,2303.7591,2312.6566,2303.5715,2312.5974,2300.0
2021-02-23 15:10:00,2341.78,2350.0,2340.98,2350.0,1324.0,2312.5579,2320.6753,2311.7679,2320.6753,1324.0
2021-02-23 15:15:00,2350.27,2353.55,2349.46,2351.51,2005.0,2320.942,2324.181,2320.1421,2322.1665,2005.0
2021-02-23 15:20:00,2348.4,2349.15,2344.68,2347.25,2300.0,2319.0953,2319.8359,2315.4217,2317.9596,2300.0
2021-02-23 15:25:00,2349.61,2349.9,2345.29,2346.96,2401.0,2320.2902,2320.5766,2316.0241,2317.6733,2401.0
2021-02-23 15:30:00,2345.97,2349.04,2341.18,2349.03,1600.0,2316.6956,2319.7273,2311.9654,2319.7174,1600.0
2021-02-23 15:35:00,2349.04,2356.95,2346.18,2354.94,2711.0,2319.7273,2327.5386,2316.903,2325.5537,2711.0
2021-02-23 15:40:00,2353.78,2358.92,2350.01,2356.61,3881.0,2324.4082,2329.484,2320.6852,2327.2028,3881.0
2021-02-23 15:45:00,2359.93,2365.38,2358.62,2360.16,5065.0,2330.4814,2335.8634,2329.1878,2330.7085,5065.0
2021-02-23 15:50:00,2358.66,2364.52,2348.27,2364.52,8382.0,2329.2273,2335.0141,2318.9669,2335.0141,8382.0
2021-02-23 15:55:00,2366.93,2366.93,2354.61,2356.12,15635.0,2337.3941,2337.3941,2325.2278,2326.719,15635.0
2021-02-24 09:30:00,2343.77,2360.0,2324.17,2350.59,13812.0,2314.5231,2330.5505,2295.1676,2321.258,13812.0
2021-02-24 09:35:00,2349.24,2357.57,2342.7,2357.56,3390.0,2319.9248,2328.1509,2313.4664,2328.141,3390.0
2021-02-24 09:40:00,2353.28,2364.22,2353.21,2358.04,2400.0,2323.9144,2334.7179,2323.8453,2328.615,2400.0
2021-02-24 09:45:00,2363.97,2400.0,2361.3,2400.0,5553.0,2334.471,2370.0514,2331.8343,2370.0514,5553.0
2021-02-24 09:50:00,2396.65,2399.94,2376.78,2391.3,10010.0,2366.7432,2369.9921,2347.1211,2361.46,10010.0
2021-02-24 09:55:00,2391.32,2399.86,2386.05,2387.81,6079.0,2361.4797,2369.9131,2356.2755,2358.0135,6079.0
2021-02-24 10:00:00,2386.41,2389.52,2378.62,2380.0,2933.0,2356.631,2359.7022,2348.9382,2350.301,2933.0
2021-02-24 10:05:00,2381.81,2381.82,2366.13,2372.51,4400.0,2352.0884,2352.0983,2336.604,2342.9044,4400.0
2021-02-24 10:10:00,2379.35,2379.36,2364.04,2367.76,1100.0,2349.6591,2349.669,2334.5401,2338.2137,1100.0
2021-02-24 10:15:00,2371.47,2398.86,2371.47,2392.75,13316.0,2341.8774,2368.9256,2341.8774,2362.8919,13316.0
2021-02-24 10:20:00,2394.46,2400.0,2392.51,2398.09,3559.0,2364.5805,2370.0514,2362.6549,2368.1652,3559.0
2021-02-24 10:25:00,2400.12,2401.54,2394.5,2395.46,4203.0,2370.1699,2371.5722,2364.62,2365.568,4203.0
2021-02-24 10:30:00,2395.16,2401.82,2391.12,2400.13,2601.0,2365.2718,2371.8487,2361.2822,2370.1798,2601.0
2021-02-24 10:35:00,2398.39,2402.86,2392.18,2402.86,4951.0,2368.4615,2372.8757,2362.329,2372.8757,4951.0
2021-02-24 10:40:00,2402.89,2405.0,2400.7,2402.83,2852.0,2372.9053,2374.989,2370.7427,2372.8461,2852.0
2021-02-24 10:45:00,2401.24,2409.01,2400.0,2403.86,5527.0,2371.2759,2378.949,2370.0514,2373.8632,5527.0
2021-02-24 10:50:00,2406.16,2408.06,2399.98,2400.56,1700.0,2376.1345,2378.0108,2370.0316,2370.6044,1700.0
2021-02-24 10:55:00,2402.0,2411.88,2402.0,2409.0,4950.0,2372.0264,2381.7831,2372.0264,2378.9391,4950.0
2021-02-24 11:00:00,2406.43,2409.0,2395.39,2402.46,3950.0,2376.4012,2378.9391,2365.4989,2372.4807,3950.0
2021-02-24 11:05:00,2403.02,2406.04,2402.37,2406.03,1100.0,2373.0337,2376.016,2372.3918,2376.0061,1100.0
2021-02-24 11:10:00,2402.81,2402.82,2400.8,2401.85,1100.0,2372.8263,2372.8362,2370.8414,2371.8783,1100.0
2021-02-24 11:15:00,2399.88,2420.0,2399.87,2419.87,2353.0,2369.9329,2389.8018,2369.923,2389.6734,2353.0
2021-02-24 11:20:00,2420.73,2440.0,2416.78,2440.0,3788.0,2390.5227,2409.5522,2386.622,2409.5522,3788.0
2021-02-24 11:25:00,2440.0,2445.0,2431.14,2431.15,3201.0,2409.5522,2414.4899,2400.8028,2400.8127,3201.0
2021-02-24 11:30:00,2433.8,2434.24,2427.32,2434.24,4272.0,2403.4296,2403.8641,2397.0305,2403.8641,4272.0
2021-02-24 11:35:00,2429.64,2434.65,2423.15,2423.16,4089.0,2399.3215,2404.269,2392.9125,2392.9224,4089.0
2021-02-24 11:40:00,2430.13,2430.13,2417.22,2420.82,4118.0,2399.8054,2399.8054,2387.0565,2390.6116,4118.0
2021-02-24 11:45:00,2421.57,2431.45,2420.05,2431.45,4228.0,2391.3522,2401.1089,2389.8512,2401.1089,4228.0
2021-02-24 11:50:00,2429.72,2431.0,2427.27,2429.35,4746.0,2399.4005,2400.6646,2396.9811,2399.0351,4746.0
2021-02-24 11:55:00,2429.35,2430.76,2427.5,2430.21,2500.0,2399.0351,2400.4276,2397.2082,2399.8844,2500.0
2021-02-24 12:00:00,2432.0,2433.94,2428.8,2433.69,2379.0,2401.6521,2403.5679,2398.492,2403.321,2379.0
2021-02-24 12:05:00,2431.35,2431.36,2426.6,2430.54,7865.0,2401.0102,2401.0201,2396.3195,2400.2103,7865.0
2021-02-24 12:10:00,2428.24,2428.41,2426.87,2426.88,300.0,2397.939,2398.1069,2396.5861,2396.596,300.0
2021-02-24 12:15:00,2427.54,2427.54,2424.06,2424.06,2300.0,2397.2477,2397.2477,2393.8112,2393.8112,2300.0
2021-02-24 12:20:00,2422.27,2423.82,2421.41,2423.41,1000.0,2392.0435,2393.5742,2391.1942,2393.1693,1000.0
2021-02-24 12:25:00,2426.14,2426.15,2422.84,2422.85,500.0,2395.8652,2395.8751,2392.6064,2392.6163,500.0
2021-02-24 12:30:00,2424.04,2424.49,2423.75,2424.09,1700.0,2393.7914,2394.2358,2393.505,2393.8408,1700.0
2021-02-24 12:35:00,2424.04,2427.97,2422.79,2427.91,6587.0,2393.7914,2397.6724,2392.557,2397.6131,6587.0
2021-02-24 12:40:00,2427.89,2428.12,2425.47,2427.49,900.0,2397.5934,2397.8205,2395.2036,2397.1984,900.0
2021-02-24 12:45:00,2426.28,2426.89,2423.17,2424.0,900.0,2396.0035,2396.6058,2392.9323,2393.7519,900.0
2021-02-24 12:50:00,2426.36,2428.78,2426.36,2427.64,1939.0,2396.0825,2398.4723,2396.0825,2397.3465,1939.0
2021-02-24 12:55:00,2425.05,2425.05,2423.95,2423.95,550.0,2394.7888,2394.7888,2393.7025,2393.7025,550.0
2021-02-24 13:00:00,2424.95,2425.02,2422.6,2424.64,1800.0,2394.6901,2394.7592,2392.3694,2394.3839,1800.0
2021-02-24 13:05:00,2425.13,2434.0,2425.12,2434.0,7207.0,2394.8678,2403.6271,2394.8579,2403.6271,7207.0
2021-02-24 13:10:00,2431.48,2433.2,2430.87,2432.7,2955.0,2401.1386,2402.8371,2400.5362,2402.3433,2955.0
2021-02-24 13:15:00,2434.97,2437.0,2428.68,2434.06,4200.0,2404.585,2406.5897,2398.3735,2403.6864,4200.0
2021-02-24 13:20:00,2431.26,2432.0,2431.26,2431.51,300.0,2400.9213,2401.6521,2400.9213,2401.1682,300.0
2021-02-24 13:25:00,2430.89,2435.5,2430.88,2435.5,1544.0,2400.5559,2405.1084,2400.5461,2405.1084,1544.0
2021-02-24 13:30:00,2437.25,2438.99,2436.25,2436.25,1500.0,2406.8366,2408.5549,2405.849,2405.849,1500.0
2021-02-24 13:35:00,2438.03,2439.99,2436.55,2438.1,600.0,2407.6068,2409.5424,2406.1453,2407.676,600.0
2021-02-24 13:40:00,2436.59,2444.97,2434.3,2440.13,2359.0,2406.1848,2414.4602,2403.9234,2409.6806,2359.0
2021-02-24 13:45:00,2440.51,2443.17,2440.4,2442.2,2099.0,2410.0559,2412.6827,2409.9473,2411.7248,2099.0
2021-02-24 13:50:00,2444.19,2446.03,2442.08,2442.38,3700.0,2413.69,2415.507,2411.6063,2411.9025,3700.0
2021-02-24 13:55:00,2441.51,2450.26,2438.54,2450.26,2350.0,2411.0434,2419.6842,2408.1105,2419.6842,2350.0
2021-02-24 14:00:00,2448.2,2448.49,2438.07,2441.37,8669.0,2417.6499,2417.9363,2407.6463,2410.9052,8669.0
2021-02-24 14:05:00,2445.0,2445.0,2435.92,2435.93,2297.0,2414.4899,2414.4899,2405.5232,2405.533,2297.0
2021-02-24 14:10:00,2437.58,2439.95,2437.16,2438.55,9848.0,2407.1624,2409.5029,2406.7477,2408.1203,9848.0
2021-02-24 14:15:00,2443.75,2443.76,2430.66,2435.65,2000.0,2413.2555,2413.2653,2400.3288,2405.2565,2000.0
2021-02-24 14:20:00,2439.27,2440.64,2431.22,2438.18,1932.0,2408.8314,2410.1843,2400.8818,2407.755,1932.0
2021-02-24 14:25:00,2435.58,2435.58,2433.56,2433.56,300.0,2405.1874,2405.1874,2403.1926,2403.1926,300.0
2021-02-24 14:30:00,2435.04,2438.28,2430.55,2433.65,3135.0,2404.6541,2407.8537,2400.2202,2403.2815,3135.0
2021-02-24 14:35:00,2433.63,2442.63,2433.62,2442.63,2500.0,2403.2617,2412.1494,2403.2519,2412.1494,2500.0
2021-02-24 14:40:00,2440.87,2441.71,2437.05,2439.08,7389.0,2410.4114,2411.2409,2406.6391,2408.6437,7389.0
2021-02-24 14:45:00,2436.33,2437.36,2433.4,2434.6,1200.0,2405.928,2406.9452,2403.0346,2404.2196,1200.0
2021-02-24 14:50:00,2432.71,2435.62,2430.0,2430.0,1850.0,2402.3532,2405.2269,2399.677,2399.677,1850.0
2021-02-24 14:55:00,2431.9,2435.07,2429.08,2429.09,1699.0,2401.5533,2404.6838,2398.7685,2398.7784,1699.0
2021-02-24 15:00:00,2431.19,2433.54,2430.12,2433.48,3698.0,2400.8522,2403.1729,2399.7955,2403.1136,3698.0
2021-02-24 15:05:00,2433.19,2438.0,2431.84,2437.99,3044.0,2402.8272,2407.5772,2401.4941,2407.5673,3044.0
2021-02-24 15:10:00,2436.06,2437.65,2432.54,2437.33,3516.0,2405.6614,2407.2316,2402.1853,2406.9156,3516.0
2021-02-24 15:15:00,2436.91,2436.91,2431.91,2432.73,700.0,2406.5008,2406.5008,2401.5632,2402.373,700.0
2021-02-24 15:20:00,2433.79,2439.64,2433.79,2438.14,9323.0,2403.4197,2409.1967,2403.4197,2407.7155,9323.0
2021-02-24 15:25:00,2438.5,2442.13,2437.82,2441.44,2973.0,2408.071,2411.6557,2407.3995,2410.9743,2973.0
2021-02-24 15:30:00,2441.33,2444.01,2435.16,2439.27,6384.0,2410.8657,2413.5122,2404.7726,2408.8314,6384.0
2021-02-24 15:35:00,2439.27,2442.03,2437.87,2441.01,4065.0,2408.8314,2411.5569,2407.4488,2410.5496,4065.0
2021-02-24 15:40:00,2441.13,2445.65,2440.97,2443.79,6921.0,2410.6681,2415.1317,2410.5101,2413.295,6921.0
2021-02-24 15:45:00,2444.38,2448.25,2443.66,2448.25,6653.0,2413.8776,2417.6993,2413.1666,2417.6993,6653.0
2021-02-24 15:50:00,2445.35,2446.58,2440.29,2440.8,9092.0,2414.8355,2416.0501,2409.8386,2410.3423,9092.0
2021-02-24 15:55:00,2442.99,2444.49,2432.4,2439.07,18457.0,2412.5049,2413.9862,2402.0471,2408.6339,18457.0
2021-02-25 09:30:00,2419.93,2438.95,2385.11,2394.02,30553.0,2389.7327,2408.5154,2355.3472,2364.146,30553.0
2021-02-25 09:35:00,2409.82,2412.33,2353.66,2373.0,7329.0,2379.7489,2382.2275,2324.2896,2343.3883,7329.0
2021-02-25 09:40:00,2374.78,2374.79,2327.36,2347.23,12688.0,2345.1461,2345.156,2298.3178,2317.9399,12688.0
2021-02-25 09:45:00,2347.23,2367.39,2346.0,2355.48,17598.0,2317.9399,2337.8483,2316.7252,2326.0869,17598.0
2021-02-25 09:50:00,2357.18,2366.21,2348.45,2357.5,9332.0,2327.7657,2336.683,2319.1447,2328.0817,9332.0
2021-02-25 09:55:00,2359.97,2360.67,2346.05,2352.47,6985.0,2330.5209,2331.2122,2316.7746,2323.1145,6985.0
2021-02-25 10:00:00,2346.72,2353.75,2332.29,2345.0,8460.0,2317.4363,2324.3785,2303.1863,2315.7377,8460.0
2021-02-25 10:05:00,2335.99,2335.99,2312.54,2321.78,5869.0,2306.8401,2306.8401,2283.6828,2292.8075,5869.0
2021-02-25 10:10:00,2317.54,2332.75,2312.06,2324.01,10355.0,2288.6204,2303.6406,2283.2088,2295.0096,10355.0
2021-02-25 10:15:00,2326.7,2328.68,2321.03,2327.49,3843.0,2297.6661,2299.6214,2292.0668,2298.4462,3843.0
2021-02-25 10:20:00,2327.49,2344.58,2321.0,2344.06,13095.0,2298.4462,2315.323,2292.0372,2314.8094,13095.0
2021-02-25 10:25:00,2341.15,2343.74,2325.07,2337.9,8180.0,2311.9358,2314.4934,2296.0564,2308.7263,8180.0
2021-02-25 10:30:00,2337.9,2337.9,2312.49,2319.13,2361.0,2308.7263,2308.7263,2283.6334,2290.1905,2361.0
2021-02-25 10:35:00,2319.15,2319.15,2303.37,2306.73,2488.0,2290.2103,2290.2103,2274.6272,2277.9453,2488.0
2021-02-25 10:40:00,2307.2,2311.61,2301.0,2304.12,2922.0,2278.4094,2282.7644,2272.2868,2275.3678,2922.0
2021-02-25 10:45:00,2301.02,2303.92,2292.1,2296.63,3584.0,2272.3065,2275.1703,2263.4978,2267.9713,3584.0
2021-02-25 10:50:00,2292.71,2298.03,2288.0,2290.49,4042.0,2264.1002,2269.3538,2259.449,2261.9079,4042.0
2021-02-25 10:55:00,2296.68,2311.15,2296.67,2307.11,3459.0,2268.0207,2282.3101,2268.0108,2278.3205,3459.0
2021-02-25 11:00:00,2306.47,2318.0,2305.07,2316.8,2463.0,2277.6885,2289.0746,2276.306,2287.8896,2463.0
2021-02-25 11:05:00,2315.33,2322.52,2307.42,2319.89,4321.0,2286.438,2293.5382,2278.6267,2290.9411,4321.0
2021-02-25 11:10:00,2318.72,2322.14,2315.37,2317.79,2400.0,2289.7857,2293.163,2286.4775,2288.8673,2400.0
2021-02-25 11:15:00,2322.15,2331.47,2314.48,2314.49,3119.0,2293.1729,2302.3765,2285.5986,2285.6084,3119.0
2021-02-25 11:20:00,2314.55,2324.29,2314.55,2315.62,1900.0,2285.6677,2295.2861,2285.6677,2286.7243,1900.0
2021-02-25 11:25:00,2319.01,2324.33,2317.75,2318.45,1627.0,2290.072,2295.3256,2288.8278,2289.519,1627.0
2021-02-25 11:30:00,2315.0,2315.0,2315.0,2315.0,235.0,2286.1121,2286.1121,2286.1121,2286.1121,235.0
2021-02-25 11:35:00,2312.0,2312.0,2301.84,2302.05,1711.0,2283.1495,2283.1495,2273.1163,2273.3237,1711.0
2021-02-25 11:40:00,2315.04,2315.05,2306.38,2306.39,503.0,2286.1516,2286.1614,2277.5996,2277.6095,503.0
2021-02-25 11:45:00,2300.14,2300.14,2291.23,2296.97,1228.0,2271.4375,2271.4375,2262.6387,2268.3071,1228.0
2021-02-25 11:50:00,2291.27,2294.32,2282.87,2287.85,3306.0,2262.6782,2265.6901,2254.383,2259.3009,3306.0
2021-02-25 11:55:00,2290.21,2299.62,2284.26,2296.1,1200.0,2261.6314,2270.924,2255.7557,2267.4479,1200.0
2021-02-25 12:00:00,2296.07,2296.4,2286.1,2291.52,2000.0,2267.4183,2267.7442,2257.5727,2262.9251,2000.0
2021-02-25 12:05:00,2286.04,2289.08,2286.04,2288.0,900.0,2257.5135,2260.5155,2257.5135,2259.449,900.0
2021-02-25 12:10:00,2288.02,2297.99,2285.41,2296.84,1200.0,2259.4687,2269.3143,2256.8913,2268.1787,1200.0
2021-02-25 12:15:00,2295.02,2303.55,2295.02,2296.82,2700.0,2266.3814,2274.805,2266.3814,2268.1589,2700.0
2021-02-25 12:20:00,2289.3,2291.66,2289.3,2291.01,700.0,2260.7328,2263.0633,2260.7328,2262.4214,700.0
2021-02-25 12:25:00,2293.25,2296.49,2287.85,2292.41,2100.0,2264.6335,2267.8331,2259.3009,2263.804,2100.0
2021-02-25 12:30:00,2296.47,2296.47,2290.07,2290.07,2600.0,2267.8133,2267.8133,2261.4932,2261.4932,2600.0
2021-02-25 12:35:00,2289.2,2290.88,2283.0,2290.87,1250.0,2260.634,2262.2931,2254.5114,2262.2832,1250.0
2021-02-25 12:40:00,2291.03,2295.65,2289.75,2294.04,4176.0,2262.4412,2267.0035,2261.1772,2265.4136,4176.0
2021-02-25 12:45:00,2294.63,2298.71,2289.83,2294.66,910.0,2265.9963,2270.0253,2261.2562,2266.0259,910.0
2021-02-25 12:50:00,2289.32,2289.33,2283.82,2285.75,950.0,2260.7525,2260.7624,2255.3212,2257.2271,950.0
2021-02-25 12:55:00,2283.63,2285.4,2270.39,2275.74,1835.0,2255.1335,2256.8814,2242.0587,2247.342,1835.0
2021-02-25 13:00:00,2272.05,2274.5,2262.05,2265.93,1335.0,2243.698,2246.1175,2233.8228,2237.6544,1335.0
2021-02-25 13:05:00,2261.47,2274.85,2261.47,2274.84,1756.0,2233.2501,2246.4631,2233.2501,2246.4532,1756.0
2021-02-25 13:10:00,2276.22,2283.58,2274.02,2280.9,3030.0,2247.816,2255.0841,2245.6434,2252.4376,3030.0
2021-02-25 13:15:00,2277.97,2281.07,2274.1,2277.53,900.0,2249.5442,2252.6055,2245.7224,2249.1096,900.0
2021-02-25 13:20:00,2281.58,2291.39,2281.58,2291.39,1800.0,2253.1091,2262.7967,2253.1091,2262.7967,1800.0
2021-02-25 13:25:00,2288.53,2318.76,2288.52,2315.0,3060.0,2259.9724,2289.8252,2259.9625,2286.1121,3060.0
2021-02-25 13:30:00,2317.65,2320.19,2313.25,2317.22,3100.0,2288.729,2291.2373,2284.3839,2288.3044,3100.0
2021-02-25 13:35:00,2315.47,2315.47,2303.64,2311.85,1169.0,2286.5762,2286.5762,2274.8938,2283.0014,1169.0
2021-02-25 13:40:00,2308.79,2308.79,2302.63,2302.64,600.0,2279.9796,2279.9796,2273.8964,2273.9063,600.0
2021-02-25 13:45:00,2299.98,2302.03,2296.58,2301.88,1200.0,2271.2795,2273.3039,2267.9219,2273.1558,1200.0
2021-02-25 13:50:00,2300.43,2304.97,2297.15,2304.8,1773.0,2271.7239,2276.2072,2268.4848,2276.0394,1773.0
2021-02-25 13:55:00,2299.99,2310.0,2299.99,2306.42,1454.0,2271.2894,2281.1745,2271.2894,2277.6391,1454.0
2021-02-25 14:00:00,2306.14,2312.33,2306.13,2312.32,600.0,2277.3626,2283.4754,2277.3528,2283.4655,600.0
2021-02-25 14:05:00,2314.25,2318.07,2314.25,2318.06,400.0,2285.3714,2289.1438,2285.3714,2289.1339,400.0
2021-02-25 14:10:00,2326.23,2334.35,2317.89,2325.69,1370.0,2297.2019,2305.2206,2288.966,2296.6687,1370.0
2021-02-25 14:15:00,2324.51,2332.34,2324.51,2330.5,1500.0,2295.5034,2303.2357,2295.5034,2301.4187,1500.0
2021-02-25 14:20:00,2330.58,2342.24,2330.58,2339.87,4331.0,2301.4977,2313.0122,2301.4977,2310.6717,4331.0
2021-02-25 14:25:00,2336.64,2339.01,2336.64,2339.01,1000.0,2307.482,2309.8225,2307.482,2309.8225,1000.0
2021-02-25 14:30:00,2335.93,2336.45,2330.91,2332.52,1700.0,2306.7809,2307.2944,2301.8235,2303.4134,1700.0
2021-02-25 14:35:00,2332.74,2333.24,2323.13,2323.14,1917.0,2303.6307,2304.1245,2294.1406,2294.1505,1917.0
2021-02-25 14:40:00,2328.85,2328.86,2320.0,2320.0,1303.0,2299.7892,2299.7991,2291.0497,2291.0497,1303.0
2021-02-25 14:45:00,2316.27,2320.77,2315.0,2315.43,2732.0,2287.3662,2291.8101,2286.1121,2286.5367,2732.0
2021-02-25 14:50:00,2314.18,2314.18,2292.06,2298.37,1941.0,2285.3023,2285.3023,2263.4583,2269.6896,1941.0
2021-02-25 14:55:00,2299.87,2303.56,2295.66,2298.01,2100.0,2271.1709,2274.8148,2267.0134,2269.3341,2100.0
2021-02-25 15:00:00,2298.74,2300.01,2292.01,2292.05,2000.0,2270.055,2271.3091,2263.409,2263.4485,2000.0
2021-02-25 15:05:00,2294.34,2294.35,2278.68,2278.94,1940.0,2265.7099,2265.7198,2250.2453,2250.502,1940.0
2021-02-25 15:10:00,2283.75,2295.32,2283.74,2292.82,1681.0,2255.252,2266.6777,2255.2422,2264.2088,1681.0
2021-02-25 15:15:00,2293.19,2299.02,2286.05,2299.01,1825.0,2264.5742,2270.3315,2257.5233,2270.3216,1825.0
2021-02-25 15:20:00,2300.58,2300.98,2286.63,2286.94,700.0,2271.872,2272.267,2258.0961,2258.4022,700.0
2021-02-25 15:25:00,2284.24,2288.79,2281.96,2282.01,1881.0,2255.7359,2260.2291,2253.4844,2253.5337,1881.0
2021-02-25 15:30:00,2282.62,2299.73,2281.03,2287.52,4239.0,2254.1361,2271.0326,2252.566,2258.975,4239.0
2021-02-25 15:35:00,2285.52,2285.53,2276.24,2281.7,1813.0,2256.9999,2257.0098,2247.8357,2253.2276,1813.0
2021-02-25 15:40:00,2277.76,2281.15,2272.12,2281.15,3650.0,2249.3368,2252.6845,2243.7672,2252.6845,3650.0
2021-02-25 15:45:00,2281.15,2286.97,2278.52,2281.07,3868.0,2252.6845,2258.4318,2250.0873,2252.6055,3868.0
2021-02-25 15:50:00,2277.87,2278.7,2263.01,2272.07,8655.0,2249.4454,2250.265,2234.7708,2243.7178,8655.0
2021-02-25 15:55:00,2270.14,2275.16,2265.11,2275.16,20101.0,2241.8119,2246.7692,2236.8446,2246.7692,20101.0
2021-02-26 09:30:00,2343.9,2343.9,2302.18,2308.04,12695.0,2314.6514,2314.6514,2273.452,2279.2389,12695.0
2021-02-26 09:35:00,2302.09,2309.2,2295.41,2300.95,5829.0,2273.3632,2280.3844,2266.7665,2272.2374,5829.0
2021-02-26 09:40:00,2306.38,2319.85,2289.02,2294.54,6339.0,2277.5996,2290.9016,2260.4563,2265.9074,6339.0
2021-02-26 09:45:00,2294.5,2297.53,2277.03,2287.92,2000.0,2265.8679,2268.8601,2248.6159,2259.37,2000.0
2021-02-26 09:50:00,2290.29,2291.33,2278.7,2286.0,2750.0,2261.7104,2262.7374,2250.265,2257.474,2750.0
2021-02-26 09:55:00,2281.06,2281.8,2269.11,2269.11,3008.0,2252.5956,2253.3264,2240.7947,2240.7947,3008.0
2021-02-26 10:00:00,2263.81,2265.91,2251.7,2263.31,3205.0,2235.5609,2237.6346,2223.602,2235.0671,3205.0
2021-02-26 10:05:00,2274.17,2274.17,2264.01,2264.01,2200.0,2245.7916,2245.7916,2235.7584,2235.7584,2200.0
2021-02-26 10:10:00,2263.0,2278.92,2263.0,2274.65,4667.0,2234.761,2250.4823,2234.761,2246.2656,4667.0
2021-02-26 10:15:00,2268.16,2276.8,2264.73,2271.54,4808.0,2239.8566,2248.3888,2236.4694,2243.1944,4808.0
2021-02-26 10:20:00,2267.57,2269.27,2260.41,2260.41,2580.0,2239.2739,2240.9527,2232.2033,2232.2033,2580.0
2021-02-26 10:25:00,2266.78,2267.62,2256.48,2259.72,1300.0,2238.4938,2239.3233,2228.3223,2231.5219,1300.0
2021-02-26 10:30:00,2261.09,2274.68,2260.76,2269.38,2300.0,2232.8748,2246.2952,2232.5489,2241.0613,2300.0
2021-02-26 10:35:00,2274.07,2301.21,2271.66,2301.2,3408.0,2245.6928,2272.4942,2243.3129,2272.4843,3408.0
2021-02-26 10:40:00,2301.2,2319.01,2298.56,2300.14,4396.0,2272.4843,2290.072,2269.8772,2271.4375,4396.0
2021-02-26 10:45:00,2301.0,2313.53,2281.72,2305.61,3304.0,2272.2868,2284.6604,2253.2474,2276.8392,3304.0
2021-02-26 10:50:00,2304.59,2314.63,2302.42,2314.63,800.0,2275.832,2285.7467,2273.6891,2285.7467,800.0
2021-02-26 10:55:00,2318.94,2320.0,2307.42,2313.51,4267.0,2290.0029,2291.0497,2278.6267,2284.6407,4267.0
2021-02-26 11:00:00,2316.31,2323.62,2307.05,2318.95,2825.0,2287.4057,2294.6245,2278.2613,2290.0128,2825.0
2021-02-26 11:05:00,2325.0,2337.16,2325.0,2330.72,2199.0,2295.9873,2307.9955,2295.9873,2301.6359,2199.0
2021-02-26 11:10:00,2331.22,2332.82,2317.71,2321.01,2258.0,2302.1297,2303.7097,2288.7883,2292.0471,2258.0
2021-02-26 11:15:00,2311.5,2312.34,2303.06,2303.09,1152.0,2282.6557,2283.4853,2274.3211,2274.3507,1152.0
2021-02-26 11:20:00,2302.54,2310.23,2302.54,2310.23,1400.0,2273.8076,2281.4016,2273.8076,2281.4016,1400.0
2021-02-26 11:25:00,2310.78,2312.74,2302.57,2312.73,1859.0,2281.9447,2283.8803,2273.8372,2283.8704,1859.0
2021-02-26 11:30:00,2309.63,2326.84,2309.61,2326.83,1530.0,2280.8091,2297.8043,2280.7893,2297.7945,1530.0
2021-02-26 11:35:00,2330.0,2336.09,2323.39,2327.78,2557.0,2300.9249,2306.9389,2294.3974,2298.7326,2557.0
2021-02-26 11:40:00,2327.22,2330.41,2324.05,2327.24,700.0,2298.1796,2301.3298,2295.0491,2298.1993,700.0
2021-02-26 11:45:00,2324.12,2326.63,2320.08,2326.1,838.0,2295.1183,2297.5969,2291.1287,2297.0736,838.0
2021-02-26 11:50:00,2325.42,2333.85,2325.41,2331.94,1935.0,2296.402,2304.7269,2296.3922,2302.8407,1935.0
2021-02-26 11:55:00,2332.54,2338.99,2331.46,2334.21,865.0,2303.4332,2309.8027,2302.3667,2305.0824,865.0
2021-02-26 12:00:00,2334.12,2335.21,2330.37,2331.11,1700.0,2304.9935,2306.0699,2301.2903,2302.021,1700.0
2021-02-26 12:05:00,2325.0,2334.1,2325.0,2334.1,811.0,2295.9873,2304.9737,2295.9873,2304.9737,811.0
2021-02-26 12:10:00,2331.11,2332.0,2328.35,2328.35,1877.0,2302.021,2302.8999,2299.2955,2299.2955,1877.0
2021-02-26 12:15:00,2328.35,2329.67,2324.43,2329.38,400.0,2299.2955,2300.599,2295.4244,2300.3126,400.0
2021-02-26 12:20:00,2334.0,2335.04,2325.71,2325.71,2449.0,2304.875,2305.902,2296.6884,2296.6884,2449.0
2021-02-26 12:25:00,2330.78,2330.95,2327.62,2327.63,300.0,2301.6952,2301.863,2298.5746,2298.5845,300.0
2021-02-26 12:30:00,2334.0,2334.02,2331.59,2331.59,900.0,2304.875,2304.8947,2302.4951,2302.4951,900.0
2021-02-26 12:35:00,2324.46,2333.62,2324.46,2333.61,1894.0,2295.454,2304.4997,2295.454,2304.4898,1894.0
2021-02-26 12:40:00,2324.23,2326.41,2324.23,2326.41,300.0,2295.2269,2297.3797,2295.2269,2297.3797,300.0
2021-02-26 12:45:00,2325.68,2326.1,2319.28,2319.28,610.0,2296.6588,2297.0736,2290.3387,2290.3387,610.0
2021-02-26 12:50:00,2320.71,2331.55,2320.7,2330.67,600.0,2291.7508,2302.4556,2291.7409,2301.5865,600.0
2021-02-26 12:55:00,2330.52,2330.52,2330.52,2330.52,454.0,2301.4384,2301.4384,2301.4384,2301.4384,454.0
2021-02-26 13:00:00,2320.24,2320.24,2320.24,2320.24,100.0,2291.2867,2291.2867,2291.2867,2291.2867,100.0
2021-02-26 13:05:00,2324.36,2326.28,2324.0,2324.22,500.0,2295.3553,2297.2513,2294.9998,2295.217,500.0
2021-02-26 13:10:00,2322.32,2322.33,2320.5,2320.5,400.0,2293.3407,2293.3506,2291.5434,2291.5434,400.0
2021-02-26 13:15:00,2323.7,2323.7,2320.85,2321.23,400.0,2294.7035,2294.7035,2291.8891,2292.2643,400.0
2021-02-26 13:20:00,2320.5,2322.42,2318.03,2318.03,1100.0,2291.5434,2293.4395,2289.1043,2289.1043,1100.0
2021-02-26 13:25:00,2320.0,2320.39,2316.2,2316.69,709.0,2291.0497,2291.4348,2287.2971,2287.781,709.0
2021-02-26 13:30:00,2318.66,2319.09,2312.27,2317.52,1600.0,2289.7264,2290.151,2283.4161,2288.6006,1600.0
2021-02-26 13:35:00,2313.63,2314.03,2309.3,2310.43,1728.0,2284.7592,2285.1542,2280.4832,2281.5991,1728.0
2021-02-26 13:40:00,2312.55,2317.43,2312.55,2317.43,1800.0,2283.6926,2288.5117,2283.6926,2288.5117,1800.0
2021-02-26 13:45:00,2321.21,2324.0,2308.49,2308.49,1665.0,2292.2446,2294.9998,2279.6833,2279.6833,1665.0
2021-02-26 13:50:00,2306.03,2306.03,2306.03,2306.03,100.0,2277.254,2277.254,2277.254,2277.254,100.0
2021-02-26 13:55:00,2307.69,2320.95,2307.68,2318.93,4133.0,2278.8933,2291.9878,2278.8834,2289.993,4133.0
2021-02-26 14:00:00,2318.92,2318.92,2303.37,2310.45,1315.0,2289.9832,2289.9832,2274.6272,2281.6188,1315.0
2021-02-26 14:05:00,2305.53,2313.37,2305.0,2305.0,1846.0,2276.7602,2284.5024,2276.2369,2276.2369,1846.0
2021-02-26 14:10:00,2304.75,2311.77,2304.75,2311.74,500.0,2275.99,2282.9224,2275.99,2282.8928,500.0
2021-02-26 14:15:00,2310.34,2310.35,2305.31,2305.31,200.0,2281.5102,2281.5201,2276.543,2276.543,200.0
2021-02-26 14:20:00,2304.0,2310.78,2304.0,2310.77,600.0,2275.2493,2281.9447,2275.2493,2281.9349,600.0
2021-02-26 14:25:00,2310.28,2314.21,2310.28,2314.21,300.0,2281.451,2285.3319,2281.451,2285.3319,300.0
2021-02-26 14:30:00,2310.53,2316.47,2310.53,2316.47,500.0,2281.6979,2287.5637,2281.6979,2287.5637,500.0
2021-02-26 14:35:00,2313.3,2317.95,2312.39,2314.19,701.0,2284.4333,2289.0253,2283.5346,2285.3122,701.0
2021-02-26 14:40:00,2315.57,2320.19,2315.27,2315.27,1103.0,2286.675,2291.2373,2286.3787,2286.3787,1103.0
2021-02-26 14:45:00,2318.87,2322.08,2317.55,2317.55,1100.0,2289.9338,2293.1037,2288.6303,2288.6303,1100.0
2021-02-26 14:50:00,2317.35,2317.36,2313.14,2313.77,300.0,2288.4327,2288.4426,2284.2753,2284.8974,300.0
2021-02-26 14:55:00,2317.18,2317.87,2306.45,2306.45,700.0,2288.2649,2288.9463,2277.6688,2277.6688,700.0
2021-02-26 15:00:00,2315.24,2315.5,2312.04,2313.8,1154.0,2286.3491,2286.6058,2283.189,2284.927,1154.0
2021-02-26 15:05:00,2314.81,2324.75,2314.81,2322.44,500.0,2285.9244,2295.7404,2285.9244,2293.4592,500.0
2021-02-26 15:10:00,2324.5,2324.5,2319.97,2321.64,700.0,2295.4935,2295.4935,2291.0201,2292.6692,700.0
2021-02-26 15:15:00,2324.71,2327.63,2320.57,2324.01,3077.0,2295.7009,2298.5845,2291.6126,2295.0096,3077.0
2021-02-26 15:20:00,2329.01,2331.1,2322.4,2322.41,2109.0,2299.9472,2302.0112,2293.4197,2293.4296,2109.0
2021-02-26 15:25:00,2322.31,2325.64,2320.33,2323.59,1500.0,2293.3309,2296.6193,2291.3756,2294.5949,1500.0
2021-02-26 15:30:00,2322.63,2325.05,2322.35,2323.2,979.0,2293.6469,2296.0367,2293.3704,2294.2097,979.0
2021-02-26 15:35:00,2324.68,2324.68,2321.0,2323.92,600.0,2295.6713,2295.6713,2292.0372,2294.9208,600.0
2021-02-26 15:40:00,2326.36,2332.99,2326.36,2332.99,2941.0,2297.3303,2303.8776,2297.3303,2303.8776,2941.0
2021-02-26 15:45:00,2330.23,2340.7,2330.07,2340.06,3928.0,2301.152,2311.4914,2300.994,2310.8594,3928.0
2021-02-26 15:50:00,2337.65,2342.33,2331.62,2335.67,5800.0,2308.4794,2313.101,2302.5247,2306.5241,5800.0
2021-02-26 15:55:00,2335.91,2345.0,2324.99,2328.51,11231.0,2306.7611,2315.7377,2295.9774,2299.4535,11231.0
2021-03-01 09:30:00,2375.04,2382.3,2346.12,2346.13,8785.0,2345.4029,2352.5723,2316.8437,2316.8536,8785.0
2021-03-01 09:35:00,2351.21,2351.21,2331.42,2332.13,1300.0,2321.8702,2321.8702,2302.3272,2303.0283,1300.0
2021-03-01 09:40:00,2335.61,2335.62,2318.08,2332.95,1500.0,2306.4649,2306.4748,2289.1536,2303.8381,1500.0
2021-03-01 09:45:00,2327.6,2334.52,2325.45,2332.36,1100.0,2298.5548,2305.3885,2296.4317,2303.2554,1100.0
2021-03-01 09:50:00,2325.0,2328.66,2315.66,2320.65,4000.0,2295.9873,2299.6016,2286.7638,2291.6916,4000.0
2021-03-01 09:55:00,2317.88,2319.86,2308.04,2316.71,825.0,2288.9561,2290.9114,2279.2389,2287.8007,825.0
2021-03-01 10:00:00,2316.89,2319.58,2312.06,2319.57,2200.0,2287.9785,2290.6349,2283.2088,2290.625,2200.0
2021-03-01 10:05:00,2319.73,2322.79,2311.22,2321.93,2800.0,2290.783,2293.8049,2282.3792,2292.9556,2800.0
2021-03-01 10:10:00,2324.71,2327.92,2320.0,2322.76,900.0,2295.7009,2298.8708,2291.0497,2293.7752,900.0
2021-03-01 10:15:00,2318.06,2320.67,2311.48,2317.85,4709.0,2289.1339,2291.7113,2282.636,2288.9265,4709.0
2021-03-01 10:20:00,2318.04,2328.01,2318.04,2325.62,900.0,2289.1141,2298.9597,2289.1141,2296.5995,900.0
2021-03-01 10:25:00,2325.2,2331.79,2325.2,2326.2,3155.0,2296.1848,2302.6926,2296.1848,2297.1723,3155.0
2021-03-01 10:30:00,2327.14,2328.91,2326.61,2328.91,1000.0,2298.1006,2299.8485,2297.5772,2299.8485,1000.0
2021-03-01 10:35:00,2330.07,2332.41,2329.22,2332.41,915.0,2300.994,2303.3048,2300.1546,2303.3048,915.0
2021-03-01 10:40:00,2331.68,2335.0,2331.67,2335.0,1200.0,2302.5839,2305.8625,2302.5741,2305.8625,1200.0
2021-03-01 10:45:00,2336.6,2338.45,2329.15,2332.85,2218.0,2307.4425,2309.2694,2300.0855,2303.7393,2218.0
2021-03-01 10:50:00,2333.03,2334.04,2330.37,2330.38,500.0,2303.9171,2304.9145,2301.2903,2301.3002,500.0
2021-03-01 10:55:00,2331.31,2335.64,2330.0,2332.61,2400.0,2302.2185,2306.4945,2300.9249,2303.5023,2400.0
2021-03-01 11:00:00,2333.21,2336.21,2327.05,2333.99,1632.0,2304.0948,2307.0574,2298.0117,2304.8651,1632.0
2021-03-01 11:05:00,2334.55,2334.55,2325.47,2325.47,2400.0,2305.4181,2305.4181,2296.4514,2296.4514,2400.0
2021-03-01 11:10:00,2322.33,2323.01,2317.03,2323.01,900.0,2293.3506,2294.0221,2288.1167,2294.0221,900.0
2021-03-01 11:15:00,2327.22,2327.94,2325.77,2326.53,800.0,2298.1796,2298.8906,2296.7477,2297.4982,800.0
2021-03-01 11:20:00,2327.94,2328.8,2327.93,2328.8,200.0,2298.8906,2299.7399,2298.8807,2299.7399,200.0
2021-03-01 11:25:00,2327.23,2328.5,2323.01,2323.97,2299.0,2298.1895,2299.4436,2294.0221,2294.9701,2299.0
2021-03-01 11:30:00,2322.78,2322.79,2317.62,2317.62,1300.0,2293.795,2293.8049,2288.6994,2288.6994,1300.0
2021-03-01 11:35:00,2318.88,2320.39,2314.14,2314.15,2211.0,2289.9437,2291.4348,2285.2628,2285.2727,2211.0
2021-03-01 11:40:00,2313.24,2315.39,2312.98,2315.39,700.0,2284.374,2286.4972,2284.1173,2286.4972,700.0
2021-03-01 11:45:00,2315.77,2316.0,2314.23,2314.58,1200.0,2286.8725,2287.0996,2285.3517,2285.6973,1200.0
2021-03-01 11:50:00,2315.61,2317.3,2313.7,2315.53,2400.0,2286.7145,2288.3834,2284.8283,2286.6355,2400.0
2021-03-01 11:55:00,2315.47,2318.73,2314.83,2316.45,2900.0,2286.5762,2289.7955,2285.9442,2287.544,2900.0
2021-03-01 12:00:00,2316.56,2321.68,2315.36,2315.36,1650.0,2287.6526,2292.7087,2286.4676,2286.4676,1650.0
2021-03-01 12:05:00,2317.36,2317.37,2312.21,2313.15,3527.0,2288.4426,2288.4525,2283.3569,2284.2852,3527.0
2021-03-01 12:10:00,2313.82,2313.94,2313.82,2313.94,200.0,2284.9468,2285.0653,2284.9468,2285.0653,200.0
2021-03-01 12:15:00,2314.9,2316.38,2313.2,2316.1,2100.0,2286.0133,2287.4749,2284.3345,2287.1983,2100.0
2021-03-01 12:20:00,2317.21,2321.92,2317.2,2321.91,800.0,2288.2945,2292.9457,2288.2846,2292.9358,800.0
2021-03-01 12:25:00,2322.44,2322.67,2319.37,2320.75,1000.0,2293.4592,2293.6864,2290.4275,2291.7903,1000.0
2021-03-01 12:30:00,2319.44,2319.44,2317.51,2319.41,1431.0,2290.4967,2290.4967,2288.5908,2290.467,1431.0
2021-03-01 12:35:00,2320.08,2322.11,2320.07,2321.25,1997.0,2291.1287,2293.1333,2291.1188,2292.2841,1997.0
2021-03-01 12:40:00,2321.25,2323.77,2320.34,2323.09,2226.0,2292.2841,2294.7726,2291.3854,2294.1011,2226.0
2021-03-01 12:45:00,2322.24,2323.76,2321.71,2323.19,1765.0,2293.2617,2294.7628,2292.7383,2294.1999,1765.0
2021-03-01 12:50:00,2322.48,2322.48,2315.07,2315.08,1370.0,2293.4987,2293.4987,2286.1812,2286.1911,1370.0
2021-03-01 12:55:00,2313.1,2313.1,2300.23,2300.7,2830.0,2284.2358,2284.2358,2271.5264,2271.9905,2830.0
2021-03-01 13:00:00,2304.05,2306.32,2300.2,2303.05,4331.0,2275.2987,2277.5404,2271.4968,2274.3112,4331.0
2021-03-01 13:05:00,2303.06,2305.85,2303.0,2303.0,900.0,2274.3211,2277.0763,2274.2618,2274.2618,900.0
2021-03-01 13:10:00,2304.04,2305.99,2303.98,2304.09,1644.0,2275.2888,2277.2145,2275.2296,2275.3382,1644.0
2021-03-01 13:15:00,2302.46,2304.54,2302.45,2302.74,1100.0,2273.7286,2275.7826,2273.7187,2274.0051,1100.0
2021-03-01 13:20:00,2302.74,2305.71,2302.74,2304.16,900.0,2274.0051,2276.938,2274.0051,2275.4073,900.0
2021-03-01 13:25:00,2303.73,2305.99,2303.71,2304.38,1000.0,2274.9827,2277.2145,2274.963,2275.6246,1000.0
2021-03-01 13:30:00,2304.88,2304.88,2302.8,2304.83,900.0,2276.1184,2276.1184,2274.0643,2276.069,900.0
2021-03-01 13:35:00,2306.11,2308.38,2306.11,2308.15,1000.0,2277.333,2279.5747,2277.333,2279.3476,1000.0
2021-03-01 13:40:00,2310.37,2312.73,2310.36,2312.73,700.0,2281.5398,2283.8704,2281.53,2283.8704,700.0
2021-03-01 13:45:00,2311.36,2311.99,2309.6,2309.65,1100.0,2282.5175,2283.1396,2280.7795,2280.8288,1100.0
2021-03-01 13:50:00,2309.63,2309.63,2309.49,2309.5,300.0,2280.8091,2280.8091,2280.6708,2280.6807,300.0
2021-03-01 13:55:00,2309.48,2310.35,2309.44,2309.55,700.0,2280.661,2281.5201,2280.6215,2280.7301,700.0
2021-03-01 14:00:00,2310.36,2311.83,2309.56,2309.87,1200.0,2281.53,2282.9816,2280.74,2281.0461,1200.0
2021-03-01 14:05:00,2309.86,2316.49,2309.86,2316.49,2300.0,2281.0362,2287.5835,2281.0362,2287.5835,2300.0
2021-03-01 14:10:00,2313.75,2316.86,2313.75,2316.67,1000.0,2284.8777,2287.9489,2284.8777,2287.7612,1000.0
2021-03-01 14:15:00,2314.46,2314.46,2314.27,2314.27,300.0,2285.5788,2285.5788,2285.3912,2285.3912,300.0
2021-03-01 14:20:00,2314.25,2315.19,2313.56,2314.75,600.0,2285.3714,2286.2997,2284.69,2285.8652,600.0
2021-03-01 14:25:00,2313.57,2315.65,2313.56,2315.65,700.0,2284.6999,2286.754,2284.69,2286.754,700.0
2021-03-01 14:30:00,2316.1,2316.61,2315.57,2316.51,820.0,2287.1983,2287.702,2286.675,2287.6032,820.0
2021-03-01 14:35:00,2316.51,2316.51,2316.51,2316.51,0.0,2287.6032,2287.6032,2287.6032,2287.6032,0.0
2021-03-01 14:40:00,2315.62,2316.86,2315.62,2316.85,1500.0,2286.7243,2287.9489,2286.7243,2287.939,1500.0
2021-03-01 14:45:00,2316.86,2318.15,2315.77,2315.91,1100.0,2287.9489,2289.2228,2286.8725,2287.0107,1100.0
2021-03-01 14:50:00,2317.91,2317.92,2314.2,2314.2,301.0,2288.9858,2288.9956,2285.3221,2285.3221,301.0
2021-03-01 14:55:00,2314.33,2314.34,2313.9,2313.91,400.0,2285.4504,2285.4603,2285.0258,2285.0357,400.0
2021-03-01 15:00:00,2313.99,2313.99,2313.4,2313.46,400.0,2285.1147,2285.1147,2284.532,2284.5913,400.0
2021-03-01 15:05:00,2313.1,2313.12,2311.28,2311.59,800.0,2284.2358,2284.2555,2282.4385,2282.7446,800.0
2021-03-01 15:10:00,2312.09,2312.09,2312.08,2312.09,100.0,2283.2384,2283.2384,2283.2285,2283.2384,100.0
2021-03-01 15:15:00,2310.92,2310.92,2307.51,2308.8,700.0,2282.083,2282.083,2278.7155,2279.9894,700.0
2021-03-01 15:20:00,2308.41,2309.74,2308.37,2309.74,300.0,2279.6043,2280.9177,2279.5648,2280.9177,300.0
2021-03-01 15:25:00,2309.5,2309.5,2306.15,2306.17,1784.0,2280.6807,2280.6807,2277.3725,2277.3923,1784.0
2021-03-01 15:30:00,2307.49,2308.62,2307.49,2307.8,600.0,2278.6958,2279.8117,2278.6958,2279.0019,600.0
2021-03-01 15:35:00,2307.95,2308.23,2304.14,2304.68,1819.0,2279.15,2279.4266,2275.3876,2275.9209,1819.0
2021-03-01 15:40:00,2304.69,2310.79,2304.68,2309.37,2000.0,2275.9307,2281.9546,2275.9209,2280.5523,2000.0
2021-03-01 15:45:00,2310.67,2311.89,2306.64,2311.45,5617.0,2281.8361,2283.0409,2277.8564,2282.6064,5617.0
2021-03-01 15:50:00,2311.19,2321.04,2309.12,2321.03,7703.0,2282.3496,2292.0767,2280.3054,2292.0668,7703.0
2021-03-01 15:55:00,2320.08,2322.39,2316.84,2320.91,7693.0,2291.1287,2293.4099,2287.9291,2291.9483,7693.0
2021-03-02 09:30:00,2338.0,2338.0,2327.97,2333.82,4683.0,2308.8251,2308.8251,2298.9202,2304.6972,4683.0
2021-03-02 09:35:00,2331.24,2342.0,2329.05,2334.78,1900.0,2302.1494,2312.7752,2299.9867,2305.6452,1900.0
2021-03-02 09:40:00,2337.1,2337.1,2332.08,2335.26,700.0,2307.9363,2307.9363,2302.9789,2306.1193,700.0
2021-03-02 09:45:00,2332.14,2332.47,2322.61,2322.62,808.0,2303.0382,2303.3641,2293.6271,2293.637,808.0
2021-03-02 09:50:00,2321.18,2324.12,2312.83,2321.93,2104.0,2292.215,2295.1183,2283.9692,2292.9556,2104.0
2021-03-02 09:55:00,2323.12,2323.13,2318.75,2320.06,600.0,2294.1307,2294.1406,2289.8153,2291.1089,600.0
2021-03-02 10:00:00,2320.05,2322.29,2317.73,2322.29,805.0,2291.0991,2293.3111,2288.808,2293.3111,805.0
2021-03-02 10:05:00,2323.03,2338.35,2323.03,2333.04,1350.0,2294.0419,2309.1707,2294.0419,2303.927,1350.0
2021-03-02 10:10:00,2321.88,2321.88,2310.0,2317.73,600.0,2292.9062,2292.9062,2281.1745,2288.808,600.0
2021-03-02 10:15:00,2319.76,2321.88,2319.76,2321.88,300.0,2290.8127,2292.9062,2290.8127,2292.9062,300.0
2021-03-02 10:20:00,2320.61,2320.62,2318.54,2318.54,728.0,2291.6521,2291.6619,2289.6079,2289.6079,728.0
2021-03-02 10:25:00,2312.07,2315.0,2301.38,2301.39,1222.0,2283.2186,2286.1121,2272.662,2272.6719,1222.0
2021-03-02 10:30:00,2302.84,2310.0,2300.0,2310.0,1965.0,2274.1038,2281.1745,2271.2993,2281.1745,1965.0
2021-03-02 10:35:00,2307.94,2311.08,2298.52,2303.2,3300.0,2279.1402,2282.241,2269.8377,2274.4593,3300.0
2021-03-02 10:40:00,2297.94,2297.94,2292.85,2292.85,700.0,2269.265,2269.265,2264.2385,2264.2385,700.0
2021-03-02 10:45:00,2292.85,2311.55,2291.39,2311.55,1170.0,2264.2385,2282.7051,2262.7967,2282.7051,1170.0
2021-03-02 10:50:00,2305.63,2305.63,2305.62,2305.63,100.0,2276.859,2276.859,2276.8491,2276.859,100.0
2021-03-02 10:55:00,2306.19,2313.0,2300.0,2302.44,1942.0,2277.412,2284.137,2271.2993,2273.7088,1942.0
2021-03-02 11:00:00,2303.18,2303.18,2296.07,2301.47,500.0,2274.4396,2274.4396,2267.4183,2272.7509,500.0
2021-03-02 11:05:00,2304.21,2304.21,2302.08,2302.08,300.0,2275.4567,2275.4567,2273.3533,2273.3533,300.0
2021-03-02 11:10:00,2294.54,2298.13,2294.54,2298.12,200.0,2265.9074,2269.4526,2265.9074,2269.4427,200.0
2021-03-02 11:15:00,2297.54,2298.63,2294.07,2295.0,900.0,2268.8699,2269.9463,2265.4432,2266.3616,900.0
2021-03-02 11:20:00,2295.97,2295.97,2279.03,2279.03,1795.0,2267.3195,2267.3195,2250.5909,2250.5909,1795.0
2021-03-02 11:25:00,2277.6,2283.42,2277.6,2280.17,900.0,2249.1788,2254.9261,2249.1788,2251.7167,900.0
2021-03-02 11:30:00,2285.82,2286.43,2277.48,2277.48,1402.0,2257.2962,2257.8986,2249.0603,2249.0603,1402.0
2021-03-02 11:35:00,2285.04,2287.03,2278.49,2286.81,1300.0,2256.5259,2258.4911,2250.0577,2258.2738,1300.0
2021-03-02 11:40:00,2279.96,2290.63,2275.48,2290.06,1300.0,2251.5093,2262.0462,2247.0852,2261.4833,1300.0
2021-03-02 11:45:00,2283.31,2287.3,2283.31,2287.29,2200.0,2254.8175,2258.7577,2254.8175,2258.7479,2200.0
2021-03-02 11:50:00,2286.99,2286.99,2284.25,2285.16,400.0,2258.4516,2258.4516,2255.7458,2256.6444,400.0
2021-03-02 11:55:00,2288.96,2288.96,2283.8,2288.43,1400.0,2260.397,2260.397,2255.3014,2259.8736,1400.0
2021-03-02 12:00:00,2285.8,2291.33,2283.07,2288.48,800.0,2257.2764,2262.7374,2254.5805,2259.923,800.0
2021-03-02 12:05:00,2299.16,2299.16,2283.66,2290.96,782.0,2270.4697,2270.4697,2255.1632,2262.3721,782.0
2021-03-02 12:10:00,2293.53,2296.78,2293.53,2296.78,600.0,2264.91,2268.1194,2264.91,2268.1194,600.0
2021-03-02 12:15:00,2293.63,2299.64,2293.62,2296.45,400.0,2265.0087,2270.9437,2264.9989,2267.7935,400.0
2021-03-02 12:20:00,2293.61,2298.66,2293.6,2295.38,921.0,2264.989,2269.976,2264.9791,2266.7369,921.0
2021-03-02 12:25:00,2294.75,2297.45,2294.58,2295.04,600.0,2266.1148,2268.7811,2265.9469,2266.4011,600.0
2021-03-02 12:30:00,2298.41,2298.45,2294.78,2294.78,500.0,2269.7291,2269.7686,2266.1444,2266.1444,500.0
2021-03-02 12:35:00,2292.6,2294.64,2292.6,2292.61,800.0,2263.9916,2266.0061,2263.9916,2264.0015,800.0
2021-03-02 12:40:00,2294.38,2294.92,2293.47,2294.92,300.0,2265.7494,2266.2826,2264.8507,2266.2826,300.0
2021-03-02 12:45:00,2293.79,2293.79,2293.49,2293.49,300.0,2265.1667,2265.1667,2264.8705,2264.8705,300.0
2021-03-02 12:50:00,2291.47,2291.47,2289.35,2289.35,200.0,2262.8757,2262.8757,2260.7821,2260.7821,200.0
2021-03-02 12:55:00,2291.71,2294.13,2291.5,2294.12,797.0,2263.1127,2265.5025,2262.9053,2265.4926,797.0
2021-03-02 13:00:00,2296.31,2298.74,2293.99,2293.99,875.0,2267.6553,2270.055,2265.3642,2265.3642,875.0
2021-03-02 13:05:00,2298.73,2300.03,2298.73,2300.02,401.0,2270.0451,2271.3289,2270.0451,2271.319,401.0
2021-03-02 13:10:00,2300.02,2300.02,2300.02,2300.02,0.0,2271.319,2271.319,2271.319,2271.319,0.0
2021-03-02 13:15:00,2293.52,2294.18,2292.44,2293.38,834.0,2264.9001,2265.5519,2263.8336,2264.7619,834.0
2021-03-02 13:20:00,2291.96,2291.96,2288.96,2288.96,200.0,2263.3596,2263.3596,2260.397,2260.397,200.0
2021-03-02 13:25:00,2286.12,2286.13,2285.87,2285.87,200.0,2257.5925,2257.6023,2257.3456,2257.3456,200.0
2021-03-02 13:30:00,2289.49,2300.0,2287.68,2298.01,1300.0,2260.9204,2271.2993,2259.133,2269.3341,1300.0
2021-03-02 13:35:00,2295.92,2299.5,2294.75,2299.5,400.0,2267.2702,2270.8055,2266.1148,2270.8055,400.0
2021-03-02 13:40:00,2301.47,2307.87,2299.37,2303.25,1900.0,2272.7509,2279.071,2270.6771,2274.5087,1900.0
2021-03-02 13:45:00,2307.07,2313.2,2306.16,2313.2,800.0,2278.281,2284.3345,2277.3824,2284.3345,800.0
2021-03-02 13:50:00,2310.03,2311.36,2301.3,2301.3,973.0,2281.2041,2282.5175,2272.583,2272.583,973.0
2021-03-02 13:55:00,2305.32,2307.59,2301.17,2307.58,900.0,2276.5529,2278.7945,2272.4547,2278.7847,900.0
2021-03-02 14:00:00,2307.56,2307.75,2305.01,2305.8,1100.0,2278.7649,2278.9525,2276.2467,2277.0269,1100.0
2021-03-02 14:05:00,2305.8,2305.8,2305.8,2305.8,0.0,2277.0269,2277.0269,2277.0269,2277.0269,0.0
2021-03-02 14:10:00,2300.39,2300.39,2294.72,2297.44,400.0,2271.6844,2271.6844,2266.0851,2268.7712,400.0
2021-03-02 14:15:00,2298.89,2300.12,2296.87,2298.39,1000.0,2270.2031,2271.4178,2268.2083,2269.7093,1000.0
2021-03-02 14:20:00,2300.48,2302.03,2299.07,2302.03,900.0,2271.7733,2273.3039,2270.3809,2273.3039,900.0
2021-03-02 14:25:00,2303.89,2308.95,2294.98,2294.99,600.0,2275.1407,2280.1376,2266.3419,2266.3518,600.0
2021-03-02 14:30:00,2295.23,2299.02,2291.66,2296.66,500.0,2266.5888,2270.3315,2263.0633,2268.0009,500.0
2021-03-02 14:35:00,2296.1,2298.42,2296.09,2298.42,300.0,2267.4479,2269.739,2267.438,2269.739,300.0
2021-03-02 14:40:00,2298.94,2299.99,2297.3,2299.99,451.0,2270.2525,2271.2894,2268.6329,2271.2894,451.0
2021-03-02 14:45:00,2300.51,2301.19,2292.8,2296.52,800.0,2271.8029,2272.4744,2264.1891,2267.8627,800.0
2021-03-02 14:50:00,2295.12,2297.46,2295.11,2297.46,400.0,2266.4801,2268.7909,2266.4703,2268.7909,400.0
2021-03-02 14:55:00,2298.31,2298.76,2294.1,2298.76,1200.0,2269.6303,2270.0747,2265.4729,2270.0747,1200.0
2021-03-02 15:00:00,2296.87,2299.11,2293.78,2299.1,907.0,2268.2083,2270.4204,2265.1569,2270.4105,907.0
2021-03-02 15:05:00,2298.52,2298.52,2298.51,2298.51,200.0,2269.8377,2269.8377,2269.8278,2269.8278,200.0
2021-03-02 15:10:00,2295.96,2301.67,2295.9,2301.67,600.0,2267.3097,2272.9484,2267.2504,2272.9484,600.0
2021-03-02 15:15:00,2299.71,2300.82,2298.61,2298.86,400.0,2271.0129,2272.109,2269.9266,2270.1735,400.0
2021-03-02 15:20:00,2297.06,2297.21,2294.08,2296.04,800.0,2268.3959,2268.5441,2265.4531,2267.3887,800.0
2021-03-02 15:25:00,2295.65,2297.02,2289.05,2292.1,2880.0,2267.0035,2268.3564,2260.4859,2263.4978,2880.0
2021-03-02 15:30:00,2291.94,2299.53,2290.18,2295.22,1306.0,2263.3398,2270.8351,2261.6018,2266.5789,1306.0
2021-03-02 15:35:00,2294.27,2294.27,2294.27,2294.27,100.0,2265.6408,2265.6408,2265.6408,2265.6408,100.0
2021-03-02 15:40:00,2289.38,2290.66,2288.78,2289.12,1100.0,2260.8118,2262.0758,2260.2193,2260.555,1100.0
2021-03-02 15:45:00,2285.02,2290.96,2285.02,2287.18,1600.0,2256.5062,2262.3721,2256.5062,2258.6392,1600.0
2021-03-02 15:50:00,2288.56,2294.4,2280.7,2285.92,5651.0,2260.002,2265.7691,2252.2401,2257.3949,5651.0
2021-03-02 15:55:00,2283.33,2285.22,2275.0,2280.54,12185.0,2254.8373,2256.7037,2246.6112,2252.0821,12185.0
2021-03-03 09:30:00,2286.23,2314.86,2281.12,2291.0,4638.0,2257.7011,2285.9738,2252.6548,2262.4116,4638.0
2021-03-03 09:35:00,2290.91,2290.91,2284.0,2288.81,1400.0,2262.3227,2262.3227,2255.4989,2260.2489,1400.0
2021-03-03 09:40:00,2288.78,2324.96,2288.78,2324.92,2476.0,2260.2193,2295.9478,2260.2193,2295.9083,2476.0
2021-03-03 09:45:00,2311.22,2319.99,2311.13,2314.37,3633.0,2282.3792,2291.0398,2282.2904,2285.4899,3633.0
2021-03-03 09:50:00,2316.33,2334.94,2316.33,2330.84,3197.0,2287.4255,2305.8032,2287.4255,2301.7544,3197.0
2021-03-03 09:55:00,2333.99,2333.99,2311.21,2311.21,2224.0,2304.8651,2304.8651,2282.3694,2282.3694,2224.0
2021-03-03 10:00:00,2310.91,2318.2,2310.9,2318.2,900.0,2282.0731,2289.2721,2282.0632,2289.2721,900.0
2021-03-03 10:05:00,2320.35,2320.35,2307.73,2311.63,1822.0,2291.3953,2291.3953,2278.9328,2282.7841,1822.0
2021-03-03 10:10:00,2313.88,2314.28,2297.3,2304.69,780.0,2285.006,2285.4011,2268.6329,2275.9307,780.0
2021-03-03 10:15:00,2298.55,2303.72,2289.12,2298.72,1746.0,2269.8673,2274.9728,2260.555,2270.0352,1746.0
2021-03-03 10:20:00,2296.75,2316.08,2296.75,2316.07,1434.0,2268.0898,2287.1786,2268.0898,2287.1687,1434.0
2021-03-03 10:25:00,2316.02,2317.47,2306.64,2308.01,955.0,2287.1193,2288.5512,2277.8564,2279.2093,955.0
2021-03-03 10:30:00,2304.27,2304.27,2297.34,2303.32,1330.0,2275.516,2275.516,2268.6724,2274.5778,1330.0
2021-03-03 10:35:00,2305.16,2312.38,2304.85,2312.37,1100.0,2276.3949,2283.5248,2276.0887,2283.5149,1100.0
2021-03-03 10:40:00,2313.87,2313.88,2309.76,2309.76,769.0,2284.9962,2285.006,2280.9375,2280.9375,769.0
2021-03-03 10:45:00,2307.16,2316.05,2307.16,2311.18,1379.0,2278.3699,2287.149,2278.3699,2282.3397,1379.0
2021-03-03 10:50:00,2311.2,2313.79,2306.98,2308.6,1473.0,2282.3595,2284.9172,2278.1922,2279.7919,1473.0
2021-03-03 10:55:00,2310.19,2311.26,2308.75,2311.25,942.0,2281.3621,2282.4187,2279.9401,2282.4089,942.0
2021-03-03 11:00:00,2312.38,2312.43,2310.57,2311.25,800.0,2283.5248,2283.5741,2281.7374,2282.4089,800.0
2021-03-03 11:05:00,2312.54,2316.5,2312.53,2316.5,400.0,2283.6828,2287.5934,2283.6729,2287.5934,400.0
2021-03-03 11:10:00,2314.82,2324.1,2314.65,2320.22,3429.0,2285.9343,2295.0985,2285.7664,2291.2669,3429.0
2021-03-03 11:15:00,2317.68,2325.03,2315.03,2325.02,1114.0,2288.7586,2296.0169,2286.1417,2296.007,1114.0
2021-03-03 11:20:00,2324.76,2332.57,2324.76,2331.21,2600.0,2295.7503,2303.4628,2295.7503,2302.1198,2600.0
2021-03-03 11:25:00,2331.16,2331.48,2326.82,2326.83,1100.0,2302.0704,2302.3864,2297.7846,2297.7945,1100.0
2021-03-03 11:30:00,2326.18,2326.18,2325.78,2325.78,387.0,2297.1526,2297.1526,2296.7576,2296.7576,387.0
2021-03-03 11:35:00,2323.98,2323.99,2318.6,2321.22,800.0,2294.98,2294.9899,2289.6671,2292.2545,800.0
2021-03-03 11:40:00,2318.86,2318.87,2315.17,2316.48,800.0,2289.9239,2289.9338,2286.28,2287.5736,800.0
2021-03-03 11:45:00,2314.25,2318.0,2314.25,2318.0,400.0,2285.3714,2289.0746,2285.3714,2289.0746,400.0
2021-03-03 11:50:00,2316.4,2321.93,2316.07,2321.49,700.0,2287.4946,2292.9556,2287.1687,2292.5211,700.0
2021-03-03 11:55:00,2321.25,2323.19,2316.19,2316.2,1036.0,2292.2841,2294.1999,2287.2872,2287.2971,1036.0
2021-03-03 12:00:00,2313.58,2313.59,2308.81,2308.81,994.0,2284.7098,2284.7197,2279.9993,2279.9993,994.0
2021-03-03 12:05:00,2311.03,2311.03,2308.11,2308.11,800.0,2282.1916,2282.1916,2279.308,2279.308,800.0
2021-03-03 12:10:00,2310.39,2310.4,2307.76,2307.76,400.0,2281.5596,2281.5695,2278.9624,2278.9624,400.0
2021-03-03 12:15:00,2304.83,2305.19,2302.73,2302.74,502.0,2276.069,2276.4245,2273.9952,2274.0051,502.0
2021-03-03 12:20:00,2297.34,2302.43,2297.33,2300.78,7300.0,2268.6724,2273.6989,2268.6626,2272.0695,7300.0
2021-03-03 12:25:00,2306.82,2306.83,2306.82,2306.82,131.0,2278.0341,2278.044,2278.0341,2278.0341,131.0
2021-03-03 12:30:00,2307.59,2307.6,2307.59,2307.59,100.0,2278.7945,2278.8044,2278.7945,2278.7945,100.0
2021-03-03 12:35:00,2307.64,2317.09,2305.76,2313.66,2015.0,2278.8439,2288.176,2276.9874,2284.7888,2015.0
2021-03-03 12:40:00,2311.87,2312.4,2311.22,2311.22,1214.0,2283.0211,2283.5445,2282.3792,2282.3792,1214.0
2021-03-03 12:45:00,2311.89,2312.01,2311.88,2311.98,800.0,2283.0409,2283.1594,2283.031,2283.1298,800.0
2021-03-03 12:50:00,2312.69,2313.22,2311.73,2311.73,1000.0,2283.8309,2284.3543,2282.8829,2282.8829,1000.0
2021-03-03 12:55:00,2310.91,2310.91,2306.16,2306.17,400.0,2282.0731,2282.0731,2277.3824,2277.3923,400.0
2021-03-03 13:00:00,2305.35,2310.76,2305.14,2310.21,600.0,2276.5825,2281.925,2276.3751,2281.3818,600.0
2021-03-03 13:05:00,2310.21,2310.21,2308.5,2308.81,1100.0,2281.3818,2281.3818,2279.6932,2279.9993,1100.0
2021-03-03 13:10:00,2311.37,2312.41,2309.4,2311.53,900.0,2282.5274,2283.5544,2280.582,2282.6854,900.0
2021-03-03 13:15:00,2310.14,2317.86,2310.13,2317.58,600.0,2281.3127,2288.9364,2281.3028,2288.6599,600.0
2021-03-03 13:20:00,2315.1,2328.4,2312.29,2319.57,2159.0,2286.2108,2299.3449,2283.4359,2290.625,2159.0
2021-03-03 13:25:00,2319.99,2320.43,2314.53,2320.22,655.0,2291.0398,2291.4743,2285.6479,2291.2669,655.0
2021-03-03 13:30:00,2319.66,2319.67,2311.88,2314.92,1192.0,2290.7139,2290.7238,2283.031,2286.0331,1192.0
2021-03-03 13:35:00,2315.75,2318.0,2313.57,2315.04,600.0,2286.8527,2289.0746,2284.6999,2286.1516,600.0
2021-03-03 13:40:00,2311.85,2312.74,2309.68,2309.69,1692.0,2283.0014,2283.8803,2280.8585,2280.8683,1692.0
2021-03-03 13:45:00,2309.74,2311.86,2303.86,2311.36,1558.0,2280.9177,2283.0113,2275.1111,2282.5175,1558.0
2021-03-03 13:50:00,2304.55,2306.96,2302.99,2302.99,977.0,2275.7925,2278.1724,2274.2519,2274.2519,977.0
2021-03-03 13:55:00,2300.47,2302.34,2300.47,2302.33,200.0,2271.7634,2273.6101,2271.7634,2273.6002,200.0
2021-03-03 14:00:00,2302.28,2307.67,2300.48,2300.53,1800.0,2273.5508,2278.8735,2271.7733,2271.8226,1800.0
2021-03-03 14:05:00,2299.63,2299.63,2299.62,2299.63,100.0,2270.9339,2270.9339,2270.924,2270.9339,100.0
2021-03-03 14:10:00,2296.46,2300.72,2293.0,2296.56,1100.0,2267.8034,2272.0103,2264.3866,2267.9022,1100.0
2021-03-03 14:15:00,2301.34,2301.35,2288.67,2290.2,2400.0,2272.6225,2272.6324,2260.1106,2261.6215,2400.0
2021-03-03 14:20:00,2288.23,2290.07,2283.0,2283.64,1600.0,2259.6761,2261.4932,2254.5114,2255.1434,1600.0
2021-03-03 14:25:00,2286.15,2286.15,2283.8,2286.15,600.0,2257.6221,2257.6221,2255.3014,2257.6221,600.0
2021-03-03 14:30:00,2280.09,2281.25,2272.93,2278.57,810.0,2251.6377,2252.7832,2244.567,2250.1367,810.0
2021-03-03 14:35:00,2287.54,2289.9,2282.98,2289.89,400.0,2258.9947,2261.3253,2254.4916,2261.3154,400.0
2021-03-03 14:40:00,2289.83,2289.84,2282.11,2282.83,1000.0,2261.2562,2261.266,2253.6325,2254.3435,1000.0
2021-03-03 14:45:00,2287.54,2287.54,2282.08,2283.2,900.0,2258.9947,2258.9947,2253.6029,2254.7089,900.0
2021-03-03 14:50:00,2281.39,2294.59,2281.38,2291.81,1100.0,2252.9215,2265.9568,2252.9116,2263.2115,1100.0
2021-03-03 14:55:00,2293.24,2295.34,2291.01,2295.33,1100.0,2264.6236,2266.6974,2262.4214,2266.6875,1100.0
2021-03-03 15:00:00,2295.02,2301.38,2290.06,2299.7,2028.0,2266.3814,2272.662,2261.4833,2271.003,2028.0
2021-03-03 15:05:00,2299.7,2300.83,2296.65,2298.19,2100.0,2271.003,2272.1189,2267.9911,2269.5118,2100.0
2021-03-03 15:10:00,2297.72,2304.14,2297.71,2303.85,1300.0,2269.0477,2275.3876,2269.0378,2275.1012,1300.0
2021-03-03 15:15:00,2304.05,2311.22,2302.27,2308.54,4073.0,2275.2987,2282.3792,2273.5409,2279.7327,4073.0
2021-03-03 15:20:00,2309.41,2309.41,2304.27,2304.27,1108.0,2280.5918,2280.5918,2275.516,2275.516,1108.0
2021-03-03 15:25:00,2304.32,2308.49,2300.58,2308.49,1870.0,2275.5653,2279.6833,2271.872,2279.6833,1870.0
2021-03-03 15:30:00,2306.55,2307.29,2299.77,2300.98,1300.0,2277.7675,2278.4983,2271.0721,2272.267,1300.0
2021-03-03 15:35:00,2299.25,2300.38,2294.53,2298.16,3383.0,2270.5586,2271.6745,2265.8975,2269.4822,3383.0
2021-03-03 15:40:00,2298.03,2298.03,2290.37,2292.89,3969.0,2269.3538,2269.3538,2261.7894,2264.278,3969.0
2021-03-03 15:45:00,2294.16,2296.38,2291.71,2293.25,6256.0,2265.5321,2267.7244,2263.1127,2264.6335,6256.0
2021-03-03 15:50:00,2292.88,2293.5,2272.13,2272.14,8498.0,2264.2681,2264.8804,2243.777,2243.7869,8498.0
2021-03-03 15:55:00,2275.52,2277.69,2272.57,2272.85,13236.0,2247.1247,2249.2676,2244.2115,2244.488,13236.0
2021-03-04 09:30:00,2277.16,2277.17,2234.75,2250.0,18917.0,2248.7443,2248.7541,2206.8635,2221.9232,18917.0
2021-03-04 09:35:00,2257.65,2257.65,2247.45,2250.0,3247.0,2229.4777,2229.4777,2219.405,2221.9232,3247.0
2021-03-04 09:40:00,2252.12,2254.41,2243.25,2245.85,3000.0,2224.0167,2226.2781,2215.2574,2217.825,3000.0
2021-03-04 09:45:00,2243.26,2247.77,2226.45,2226.45,4399.0,2215.2673,2219.721,2198.6671,2198.6671,4399.0
2021-03-04 09:50:00,2230.39,2237.05,2230.36,2231.07,2487.0,2202.5579,2209.1348,2202.5283,2203.2294,2487.0
2021-03-04 09:55:00,2230.74,2230.74,2224.65,2225.99,2000.0,2202.9035,2202.9035,2196.8895,2198.2128,2000.0
2021-03-04 10:00:00,2224.34,2228.36,2220.0,2221.0,4090.0,2196.5834,2200.5532,2192.2975,2193.2851,4090.0
2021-03-04 10:05:00,2220.0,2221.28,2199.56,2199.56,3497.0,2192.2975,2193.5616,2172.1126,2172.1126,3497.0
2021-03-04 10:10:00,2200.0,2200.4,2184.33,2194.24,2301.0,2172.5471,2172.9421,2157.0726,2166.859,2301.0
2021-03-04 10:15:00,2194.64,2212.96,2194.63,2205.63,5018.0,2167.254,2185.3454,2167.2441,2178.1069,5018.0
2021-03-04 10:20:00,2199.67,2216.29,2199.66,2216.29,2065.0,2172.2212,2188.6338,2172.2114,2188.6338,2065.0
2021-03-04 10:25:00,2214.91,2216.24,2204.96,2212.11,3708.0,2187.2711,2188.5845,2177.4452,2184.506,3708.0
2021-03-04 10:30:00,2209.55,2219.97,2207.64,2215.69,2522.0,2181.9779,2192.2679,2180.0918,2188.0413,2522.0
2021-03-04 10:35:00,2219.59,2227.42,2219.59,2224.1,2944.0,2191.8927,2199.6249,2191.8927,2196.3464,2944.0
2021-03-04 10:40:00,2226.93,2228.65,2220.06,2223.31,2542.0,2199.1411,2200.8396,2192.3568,2195.5662,2542.0
2021-03-04 10:45:00,2222.56,2229.66,2220.32,2226.99,1900.0,2194.8256,2201.837,2192.6135,2199.2003,1900.0
2021-03-04 10:50:00,2228.03,2228.03,2212.26,2212.26,1700.0,2200.2273,2200.2273,2184.6541,2184.6541,1700.0
2021-03-04 10:55:00,2212.22,2230.34,2212.22,2229.94,2970.0,2184.6146,2202.5085,2184.6146,2202.1135,2970.0
2021-03-04 11:00:00,2231.23,2237.43,2224.35,2234.67,2000.0,2203.3874,2209.51,2196.5933,2206.7845,2000.0
2021-03-04 11:05:00,2232.52,2233.92,2228.49,2229.77,1600.0,2204.6613,2206.0438,2200.6816,2201.9456,1600.0
2021-03-04 11:10:00,2229.21,2229.21,2220.43,2226.44,904.0,2201.3926,2201.3926,2192.7222,2198.6572,904.0
2021-03-04 11:15:00,2215.84,2224.95,2211.63,2224.95,1658.0,2188.1894,2197.1858,2184.032,2197.1858,1658.0
2021-03-04 11:20:00,2221.51,2235.51,2220.47,2235.51,2000.0,2193.7887,2207.614,2192.7617,2207.614,2000.0
2021-03-04 11:25:00,2232.37,2232.61,2223.84,2227.49,2200.0,2204.5132,2204.7502,2196.0896,2199.6941,2200.0
2021-03-04 11:30:00,2227.48,2235.96,2226.07,2226.07,3990.0,2199.6842,2208.0584,2198.2918,2198.2918,3990.0
2021-03-04 11:35:00,2229.39,2237.64,2229.38,2237.64,1155.0,2201.5704,2209.7174,2201.5605,2209.7174,1155.0
2021-03-04 11:40:00,2240.17,2246.91,2234.97,2246.61,1500.0,2212.2158,2218.8717,2207.0807,2218.5755,1500.0
2021-03-04 11:45:00,2242.19,2250.0,2239.16,2242.39,3318.0,2214.2106,2221.9232,2211.2184,2214.4081,3318.0
2021-03-04 11:50:00,2236.72,2242.09,2236.09,2236.09,500.0,2208.8089,2214.1119,2208.1868,2208.1868,500.0
2021-03-04 11:55:00,2235.61,2237.19,2232.44,2235.43,1563.0,2207.7127,2209.273,2204.5823,2207.535,1563.0
2021-03-04 12:00:00,2239.16,2247.22,2239.15,2247.15,800.0,2211.2184,2219.1779,2211.2086,2219.1087,800.0
2021-03-04 12:05:00,2247.15,2256.0,2245.81,2256.0,1710.0,2219.1087,2227.8483,2217.7855,2227.8483,1710.0
2021-03-04 12:10:00,2249.19,2252.27,2243.06,2243.06,1200.0,2221.1233,2224.1649,2215.0698,2215.0698,1200.0
2021-03-04 12:15:00,2252.06,2252.07,2240.29,2240.64,1520.0,2223.9575,2223.9673,2212.3343,2212.68,1520.0
2021-03-04 12:20:00,2234.9,2234.9,2228.12,2234.12,600.0,2207.0116,2207.0116,2200.3162,2206.2413,600.0
2021-03-04 12:25:00,2224.1,2224.1,2220.7,2222.38,800.0,2196.3464,2196.3464,2192.9888,2194.6478,800.0
2021-03-04 12:30:00,2226.52,2226.52,2206.91,2207.57,1125.0,2198.7362,2198.7362,2179.3709,2180.0226,1125.0
2021-03-04 12:35:00,2213.59,2216.0,2210.57,2215.88,709.0,2185.9675,2188.3475,2182.9852,2188.2289,709.0
2021-03-04 12:40:00,2220.0,2220.0,2220.0,2220.0,100.0,2192.2975,2192.2975,2192.2975,2192.2975,100.0
2021-03-04 12:45:00,2209.55,2214.17,2193.39,2199.38,5658.0,2181.9779,2186.5403,2166.0196,2171.9348,5658.0
2021-03-04 12:50:00,2192.33,2210.27,2192.32,2206.18,1193.0,2164.9728,2182.689,2164.9629,2178.65,1193.0
2021-03-04 12:55:00,2203.18,2203.18,2192.79,2192.79,2700.0,2175.6874,2175.6874,2165.4271,2165.4271,2700.0
2021-03-04 13:00:00,2201.3,2213.0,2200.41,2213.0,550.0,2173.8309,2185.3849,2172.952,2185.3849,550.0
2021-03-04 13:05:00,2206.56,2206.57,2193.13,2198.28,600.0,2179.0252,2179.0351,2165.7628,2170.8486,600.0
2021-03-04 13:10:00,2187.0,2190.23,2178.42,2182.8,2100.0,2159.7093,2162.899,2151.2364,2155.5617,2100.0
2021-03-04 13:15:00,2186.47,2193.26,2185.81,2193.26,846.0,2159.1859,2165.8912,2158.5342,2165.8912,846.0
2021-03-04 13:20:00,2188.66,2188.66,2179.03,2185.0,2000.0,2161.3486,2161.3486,2151.8388,2157.7343,2000.0
2021-03-04 13:25:00,2183.32,2190.72,2178.39,2190.72,2200.0,2156.0753,2163.3829,2151.2068,2163.3829,2200.0
2021-03-04 13:30:00,2191.63,2191.63,2181.17,2183.33,1100.0,2164.2816,2164.2816,2153.9521,2156.0851,1100.0
2021-03-04 13:35:00,2183.74,2200.0,2183.74,2196.51,900.0,2156.49,2172.5471,2156.49,2169.1007,900.0
2021-03-04 13:40:00,2196.43,2196.44,2188.35,2188.86,939.0,2169.0217,2169.0315,2161.0425,2161.5461,939.0
2021-03-04 13:45:00,2191.12,2192.35,2175.5,2181.35,2612.0,2163.7779,2164.9926,2148.3528,2154.1298,2612.0
2021-03-04 13:50:00,2179.83,2179.84,2169.47,2175.66,3700.0,2152.6288,2152.6387,2142.3981,2148.5108,3700.0
2021-03-04 13:55:00,2176.21,2177.32,2163.39,2177.31,2900.0,2149.054,2150.1501,2136.394,2150.1402,2900.0
2021-03-04 14:00:00,2178.81,2186.65,2173.55,2180.12,2572.0,2151.6215,2159.3637,2146.4272,2152.9152,2572.0
2021-03-04 14:05:00,2178.87,2197.5,2178.86,2197.5,2136.0,2151.6808,2170.0783,2151.6709,2170.0783,2136.0
2021-03-04 14:10:00,2195.21,2196.84,2187.33,2196.55,2707.0,2167.8169,2169.4265,2160.0352,2169.1402,2707.0
2021-03-04 14:15:00,2193.81,2194.71,2190.94,2192.42,800.0,2166.4344,2167.3231,2163.6002,2165.0617,800.0
2021-03-04 14:20:00,2190.0,2204.9,2190.0,2196.73,1600.0,2162.6719,2177.386,2162.6719,2169.3179,1600.0
2021-03-04 14:25:00,2200.0,2209.38,2200.0,2203.13,1900.0,2172.5471,2181.8101,2172.5471,2175.6381,1900.0
2021-03-04 14:30:00,2209.62,2209.63,2197.21,2200.36,1900.0,2182.0471,2182.0569,2169.7919,2172.9026,1900.0
2021-03-04 14:35:00,2199.72,2202.96,2186.13,2199.14,1709.0,2172.2706,2175.4702,2158.8502,2171.6978,1709.0
2021-03-04 14:40:00,2189.35,2206.23,2189.35,2206.23,2000.0,2162.03,2178.6994,2162.03,2178.6994,2000.0
2021-03-04 14:45:00,2206.15,2222.22,2201.61,2219.63,4619.0,2178.6204,2194.4898,2174.137,2191.9322,4619.0
2021-03-04 14:50:00,2226.24,2229.26,2221.22,2221.24,2000.0,2198.4597,2201.442,2193.5023,2193.5221,2000.0
2021-03-04 14:55:00,2229.98,2237.5,2227.14,2231.03,1463.0,2202.153,2209.5792,2199.3484,2203.1899,1463.0
2021-03-04 15:00:00,2231.55,2234.14,2218.04,2220.0,2155.0,2203.7034,2206.2611,2190.362,2192.2975,2155.0
2021-03-04 15:05:00,2218.39,2218.86,2215.47,2216.38,1400.0,2190.7076,2191.1718,2187.8241,2188.7227,1400.0
2021-03-04 15:10:00,2209.88,2212.43,2200.76,2208.81,1594.0,2182.3038,2184.822,2173.2976,2181.2472,1594.0
2021-03-04 15:15:00,2208.43,2212.18,2206.11,2207.1,1949.0,2180.8719,2184.5751,2178.5809,2179.5585,1949.0
2021-03-04 15:20:00,2208.89,2213.15,2202.93,2202.94,1400.0,2181.3262,2185.533,2175.4405,2175.4504,1400.0
2021-03-04 15:25:00,2205.64,2218.93,2202.63,2215.01,4000.0,2178.1167,2191.2409,2175.1443,2187.3698,4000.0
2021-03-04 15:30:00,2214.47,2222.65,2214.47,2221.28,1633.0,2186.8365,2194.9145,2186.8365,2193.5616,1633.0
2021-03-04 15:35:00,2222.18,2224.19,2212.22,2213.62,3501.0,2194.4503,2196.4353,2184.6146,2185.9972,3501.0
2021-03-04 15:40:00,2215.41,2224.27,2215.24,2223.06,2673.0,2187.7648,2196.5143,2187.5969,2195.3194,2673.0
2021-03-04 15:45:00,2224.43,2227.57,2218.03,2220.17,4857.0,2196.6723,2199.7731,2190.3521,2192.4654,4857.0
2021-03-04 15:50:00,2217.38,2222.94,2217.17,2217.18,3868.0,2189.7102,2195.2009,2189.5029,2189.5127,3868.0
2021-03-04 15:55:00,2216.7,2224.11,2213.71,2218.83,13781.0,2189.0387,2196.3563,2186.086,2191.1421,13781.0
2021-03-05 09:30:00,2236.29,2241.61,2217.84,2222.67,8476.0,2208.3843,2213.6379,2190.1645,2194.9342,8476.0
2021-03-05 09:35:00,2214.81,2227.37,2209.14,2209.15,2368.0,2187.1723,2199.5756,2181.5731,2181.5829,2368.0
2021-03-05 09:40:00,2210.23,2226.83,2209.75,2226.82,1200.0,2182.6495,2199.0423,2182.1754,2199.0324,1200.0
2021-03-05 09:45:00,2228.16,2228.16,2214.16,2220.75,961.0,2200.3557,2200.3557,2186.5304,2193.0382,961.0
2021-03-05 09:50:00,2221.76,2221.76,2205.05,2205.05,413.0,2194.0356,2194.0356,2177.5341,2177.5341,413.0
2021-03-05 09:55:00,2196.06,2213.24,2196.06,2213.24,500.0,2168.6563,2185.6219,2168.6563,2185.6219,500.0
2021-03-05 10:00:00,2218.26,2228.21,2218.26,2221.96,5104.0,2190.5793,2200.4051,2190.5793,2194.2331,5104.0
2021-03-05 10:05:00,2222.2,2229.8,2216.76,2227.96,1375.0,2194.4701,2201.9752,2189.098,2200.1582,1375.0
2021-03-05 10:10:00,2225.55,2229.1,2209.87,2213.3,1742.0,2197.7783,2201.284,2182.2939,2185.6811,1742.0
2021-03-05 10:15:00,2211.39,2228.54,2210.11,2228.54,2275.0,2183.795,2200.731,2182.531,2200.731,2275.0
2021-03-05 10:20:00,2221.37,2228.97,2201.6,2217.99,2044.0,2193.6504,2201.1556,2174.1271,2190.3126,2044.0
2021-03-05 10:25:00,2218.9,2227.82,2218.08,2218.08,407.0,2191.2113,2200.02,2190.4015,2190.4015,407.0
2021-03-05 10:30:00,2220.37,2220.38,2210.45,2210.46,1593.0,2192.6629,2192.6728,2182.8667,2182.8766,1593.0
2021-03-05 10:35:00,2222.17,2230.99,2222.16,2222.32,900.0,2194.4405,2203.1504,2194.4306,2194.5886,900.0
2021-03-05 10:40:00,2227.78,2227.78,2221.4,2221.44,600.0,2199.9805,2199.9805,2193.6801,2193.7196,600.0
2021-03-05 10:45:00,2219.05,2229.0,2219.05,2227.95,870.0,2191.3594,2201.1852,2191.3594,2200.1483,870.0
2021-03-05 10:50:00,2225.09,2226.36,2221.31,2226.35,1396.0,2197.324,2198.5782,2193.5912,2198.5683,1396.0
2021-03-05 10:55:00,2225.96,2225.96,2207.0,2211.57,1900.0,2198.1832,2198.1832,2179.4598,2183.9727,1900.0
2021-03-05 11:00:00,2207.79,2211.63,2201.61,2211.63,800.0,2180.2399,2184.032,2174.137,2184.032,800.0
2021-03-05 11:05:00,2204.47,2207.77,2202.93,2202.94,1135.0,2176.9613,2180.2202,2175.4405,2175.4504,1135.0
2021-03-05 11:10:00,2204.32,2204.33,2191.56,2192.01,2062.0,2176.8132,2176.8231,2164.2124,2164.6568,2062.0
2021-03-05 11:15:00,2191.61,2195.82,2187.98,2195.0,1042.0,2164.2618,2168.4193,2160.6771,2167.6095,1042.0
2021-03-05 11:20:00,2192.56,2192.57,2192.56,2192.56,100.0,2165.2,2165.2098,2165.2,2165.2,100.0
2021-03-05 11:25:00,2193.09,2193.1,2178.87,2192.68,600.0,2165.7233,2165.7332,2151.6808,2165.3185,600.0
2021-03-05 11:30:00,2192.02,2193.67,2192.02,2193.67,200.0,2164.6667,2166.2961,2164.6667,2166.2961,200.0
2021-03-05 11:35:00,2194.02,2218.78,2191.32,2218.78,4754.0,2166.6417,2191.0928,2163.9754,2191.0928,4754.0
2021-03-05 11:40:00,2212.98,2218.61,2210.0,2212.04,7355.0,2185.3651,2190.9249,2182.4223,2184.4369,7355.0
2021-03-05 11:45:00,2212.92,2216.96,2205.0,2205.0,1830.0,2185.3059,2189.2955,2177.4847,2177.4847,1830.0
2021-03-05 11:50:00,2200.64,2200.64,2194.53,2194.53,500.0,2173.1791,2173.1791,2167.1454,2167.1454,500.0
2021-03-05 11:55:00,2199.66,2219.69,2199.66,2215.28,800.0,2172.2114,2191.9914,2172.2114,2187.6364,800.0
2021-03-05 12:00:00,2215.7,2222.47,2214.65,2221.79,3350.0,2188.0512,2194.7367,2187.0143,2194.0652,3350.0
2021-03-05 12:05:00,2219.23,2226.05,2219.23,2223.31,700.0,2191.5371,2198.272,2191.5371,2195.5662,700.0
2021-03-05 12:10:00,2218.47,2226.76,2218.46,2218.46,884.0,2190.7866,2198.9732,2190.7768,2190.7768,884.0
2021-03-05 12:15:00,2229.52,2229.52,2223.84,2223.84,400.0,2201.6987,2201.6987,2196.0896,2196.0896,400.0
2021-03-05 12:20:00,2225.97,2230.22,2225.04,2229.46,1100.0,2198.193,2202.39,2197.2746,2201.6395,1100.0
2021-03-05 12:25:00,2233.98,2235.96,2233.32,2235.39,1374.0,2206.1031,2208.0584,2205.4513,2207.4955,1374.0
2021-03-05 12:30:00,2235.41,2245.57,2235.4,2245.56,5413.0,2207.5152,2217.5485,2207.5054,2217.5386,5413.0
2021-03-05 12:35:00,2241.14,2246.13,2240.42,2246.13,1931.0,2213.1737,2218.1015,2212.4627,2218.1015,1931.0
2021-03-05 12:40:00,2242.96,2250.0,2239.9,2250.0,2400.0,2214.971,2221.9232,2211.9492,2221.9232,2400.0
2021-03-05 12:45:00,2250.58,2264.08,2248.18,2264.07,4586.0,2222.4959,2235.8275,2220.1259,2235.8176,4586.0
2021-03-05 12:50:00,2257.76,2257.76,2243.7,2249.8,4001.0,2229.5863,2229.5863,2215.7018,2221.7257,4001.0
2021-03-05 12:55:00,2249.73,2252.79,2248.98,2252.79,585.0,2221.6565,2224.6784,2220.9159,2224.6784,585.0
2021-03-05 13:00:00,2249.57,2253.39,2249.57,2250.01,1400.0,2221.4985,2225.2709,2221.4985,2221.9331,1400.0
2021-03-05 13:05:00,2250.34,2254.88,2250.29,2254.88,800.0,2222.2589,2226.7423,2222.2096,2226.7423,800.0
2021-03-05 13:10:00,2254.93,2254.93,2248.28,2253.5,1854.0,2226.7917,2226.7917,2220.2246,2225.3795,1854.0
2021-03-05 13:15:00,2252.05,2259.9,2248.92,2259.9,3424.0,2223.9476,2231.6996,2220.8567,2231.6996,3424.0
2021-03-05 13:20:00,2255.76,2256.35,2255.76,2256.34,400.0,2227.6113,2228.1939,2227.6113,2228.1841,400.0
2021-03-05 13:25:00,2257.04,2261.8,2257.04,2257.2,861.0,2228.8753,2233.5759,2228.8753,2229.0333,861.0
2021-03-05 13:30:00,2262.29,2264.57,2257.18,2260.6,1844.0,2234.0598,2236.3114,2229.0136,2232.3909,1844.0
2021-03-05 13:35:00,2263.72,2269.14,2261.15,2267.01,800.0,2235.472,2240.8243,2232.934,2238.7209,800.0
2021-03-05 13:40:00,2267.0,2269.26,2259.2,2259.21,1469.0,2238.711,2240.9428,2231.0084,2231.0183,1469.0
2021-03-05 13:45:00,2261.42,2268.97,2261.41,2266.2,625.0,2233.2007,2240.6565,2233.1908,2237.921,625.0
2021-03-05 13:50:00,2268.52,2268.89,2257.2,2257.2,800.0,2240.2121,2240.5775,2229.0333,2229.0333,800.0
2021-03-05 13:55:00,2256.24,2256.24,2252.35,2255.78,900.0,2228.0853,2228.0853,2224.2439,2227.6311,900.0
2021-03-05 14:00:00,2253.47,2258.01,2249.97,2249.97,555.0,2225.3499,2229.8332,2221.8936,2221.8936,555.0
2021-03-05 14:05:00,2255.29,2255.29,2247.57,2247.58,615.0,2227.1472,2227.1472,2219.5235,2219.5334,615.0
2021-03-05 14:10:00,2251.73,2251.73,2251.73,2251.73,200.0,2223.6316,2223.6316,2223.6316,2223.6316,200.0
2021-03-05 14:15:00,2259.45,2260.0,2255.3,2260.0,3900.0,2231.2553,2231.7984,2227.157,2231.7984,3900.0
2021-03-05 14:20:00,2258.83,2262.45,2258.18,2262.41,1600.0,2230.643,2234.2178,2230.0011,2234.1783,1600.0
2021-03-05 14:25:00,2262.23,2266.96,2261.2,2266.35,3309.0,2234.0006,2238.6715,2232.9834,2238.0692,3309.0
2021-03-05 14:30:00,2269.57,2272.5,2269.57,2272.5,1000.0,2241.249,2244.1424,2241.249,2244.1424,1000.0
2021-03-05 14:35:00,2274.48,2280.59,2274.48,2277.19,2438.0,2246.0977,2252.1315,2246.0977,2248.7739,2438.0
2021-03-05 14:40:00,2279.72,2279.77,2278.17,2278.18,600.0,2251.2723,2251.3217,2249.7417,2249.7515,600.0
2021-03-05 14:45:00,2278.79,2279.89,2277.29,2279.88,800.0,2250.3539,2251.4402,2248.8726,2251.4303,800.0
2021-03-05 14:50:00,2280.0,2286.43,2280.0,2285.0,700.0,2251.5488,2257.8986,2251.5488,2256.4864,700.0
2021-03-05 14:55:00,2283.52,2287.86,2283.15,2287.54,1753.0,2255.0249,2259.3107,2254.6595,2258.9947,1753.0
2021-03-05 15:00:00,2288.53,2293.85,2286.87,2288.97,3400.0,2259.9724,2265.226,2258.3331,2260.4069,3400.0
2021-03-05 15:05:00,2289.15,2290.39,2287.61,2287.61,500.0,2260.5846,2261.8092,2259.0639,2259.0639,500.0
2021-03-05 15:10:00,2289.41,2290.0,2286.5,2290.0,725.0,2260.8414,2261.424,2257.9677,2261.424,725.0
2021-03-05 15:15:00,2291.92,2297.41,2290.77,2295.0,2706.0,2263.3201,2268.7416,2262.1844,2266.3616,2706.0
2021-03-05 15:20:00,2296.88,2298.89,2295.9,2298.88,800.0,2268.2182,2270.2031,2267.2504,2270.1932,800.0
2021-03-05 15:25:00,2297.12,2298.99,2296.52,2297.25,1585.0,2268.4552,2270.3019,2267.8627,2268.5836,1585.0
2021-03-05 15:30:00,2296.55,2299.04,2295.01,2298.39,2859.0,2267.8923,2270.3512,2266.3715,2269.7093,2859.0
2021-03-05 15:35:00,2298.42,2306.0,2298.16,2304.74,4169.0,2269.739,2277.2244,2269.4822,2275.9801,4169.0
2021-03-05 15:40:00,2306.96,2306.96,2301.34,2303.98,2866.0,2278.1724,2278.1724,2272.6225,2275.2296,2866.0
2021-03-05 15:45:00,2304.26,2308.18,2299.72,2307.0,5131.0,2275.5061,2279.3772,2271.0227,2278.2119,5131.0
2021-03-05 15:50:00,2306.84,2312.8,2304.06,2305.2,6032.0,2278.0539,2283.9395,2275.3086,2276.4344,6032.0
2021-03-05 15:55:00,2308.36,2312.6,2300.51,2307.4,14954.0,2279.5549,2283.742,2271.8029,2278.6069,14954.0
2021-03-08 09:30:00,2299.9,2313.91,2298.35,2306.46,10908.0,2271.2005,2285.0357,2269.6698,2277.6786,10908.0
2021-03-08 09:35:00,2309.33,2327.05,2305.0,2327.04,11685.0,2280.5128,2298.0117,2276.2369,2298.0018,11685.0
2021-03-08 09:40:00,2326.99,2354.94,2322.65,2345.95,7791.0,2297.9525,2325.5537,2293.6666,2316.6759,7791.0
2021-03-08 09:45:00,2339.79,2354.77,2330.0,2330.0,6310.0,2310.5927,2325.3858,2300.9249,2300.9249,6310.0
2021-03-08 09:50:00,2331.06,2342.66,2323.52,2331.76,4814.0,2301.9717,2313.4269,2294.5258,2302.6629,4814.0
2021-03-08 09:55:00,2331.41,2336.82,2320.02,2331.75,4920.0,2302.3173,2307.6598,2291.0694,2302.6531,4920.0
2021-03-08 10:00:00,2333.0,2337.17,2322.42,2322.43,2532.0,2303.8875,2308.0054,2293.4395,2293.4494,2532.0
2021-03-08 10:05:00,2331.87,2336.39,2325.52,2328.86,1610.0,2302.7716,2307.2352,2296.5008,2299.7991,1610.0
2021-03-08 10:10:00,2334.9,2334.9,2320.5,2325.19,1215.0,2305.7637,2305.7637,2291.5434,2296.1749,1215.0
2021-03-08 10:15:00,2328.29,2330.07,2325.0,2330.06,1800.0,2299.2362,2300.994,2295.9873,2300.9841,1800.0
2021-03-08 10:20:00,2337.25,2344.48,2335.04,2341.01,7001.0,2308.0844,2315.2242,2305.902,2311.7975,7001.0
2021-03-08 10:25:00,2342.0,2361.2,2342.0,2359.02,6941.0,2312.7752,2331.7356,2312.7752,2329.5828,6941.0
2021-03-08 10:30:00,2360.21,2369.99,2359.94,2364.3,4884.0,2330.7579,2340.4159,2330.4913,2334.7969,4884.0
2021-03-08 10:35:00,2365.43,2367.93,2355.27,2356.0,2230.0,2335.9128,2338.3816,2325.8796,2326.6004,2230.0
2021-03-08 10:40:00,2356.42,2357.98,2350.6,2356.83,1800.0,2327.0152,2328.5557,2321.2678,2327.4201,1800.0
2021-03-08 10:45:00,2356.95,2357.99,2349.45,2349.45,2600.0,2327.5386,2328.5656,2320.1322,2320.1322,2600.0
2021-03-08 10:50:00,2351.19,2352.38,2348.23,2349.14,2614.0,2321.8505,2323.0256,2318.9274,2319.8261,2614.0
2021-03-08 10:55:00,2349.13,2351.66,2342.35,2344.38,4331.0,2319.8162,2322.3146,2313.1208,2315.1255,4331.0
2021-03-08 11:00:00,2348.36,2365.84,2344.95,2361.02,7614.0,2319.0558,2336.3177,2315.6883,2331.5578,7614.0
2021-03-08 11:05:00,2357.95,2362.2,2356.0,2359.41,1500.0,2328.5261,2332.7231,2326.6004,2329.9679,1500.0
2021-03-08 11:10:00,2358.2,2363.63,2357.63,2357.64,1100.0,2328.773,2334.1352,2328.2101,2328.22,1100.0
2021-03-08 11:15:00,2354.72,2361.68,2352.6,2361.68,1130.0,2325.3364,2332.2096,2323.2429,2332.2096,1130.0
2021-03-08 11:20:00,2367.97,2372.04,2363.48,2372.03,1600.0,2338.4211,2342.4403,2333.9871,2342.4304,1600.0
2021-03-08 11:25:00,2368.04,2371.97,2367.65,2367.66,500.0,2338.4902,2342.3712,2338.1051,2338.1149,500.0
2021-03-08 11:30:00,2368.4,2368.4,2355.04,2362.38,1938.0,2338.8457,2338.8457,2325.6524,2332.9008,1938.0
2021-03-08 11:35:00,2363.88,2363.88,2359.65,2359.66,1409.0,2334.3821,2334.3821,2330.2049,2330.2148,1409.0
2021-03-08 11:40:00,2358.66,2360.56,2352.79,2355.17,2617.0,2329.2273,2331.1035,2323.4305,2325.7808,2617.0
2021-03-08 11:45:00,2358.43,2358.43,2353.36,2358.43,500.0,2329.0001,2329.0001,2323.9934,2329.0001,500.0
2021-03-08 11:50:00,2355.96,2363.8,2355.21,2363.8,2200.0,2326.5609,2334.3031,2325.8203,2334.3031,2200.0
2021-03-08 11:55:00,2364.61,2372.47,2359.95,2360.91,1200.0,2335.103,2342.8649,2330.5012,2331.4492,1200.0
2021-03-08 12:00:00,2364.85,2364.87,2360.0,2364.02,702.0,2335.34,2335.3598,2330.5505,2334.5204,702.0
2021-03-08 12:05:00,2363.72,2369.13,2363.72,2369.12,1047.0,2334.2241,2339.5666,2334.2241,2339.5567,1047.0
2021-03-08 12:10:00,2368.91,2369.38,2363.3,2365.17,1268.0,2339.3494,2339.8135,2333.8094,2335.656,1268.0
2021-03-08 12:15:00,2366.91,2372.57,2365.87,2368.98,2199.0,2337.3743,2342.9637,2336.3473,2339.4185,2199.0
2021-03-08 12:20:00,2372.0,2383.53,2372.0,2383.53,3077.0,2342.4008,2353.7869,2342.4008,2353.7869,3077.0
2021-03-08 12:25:00,2385.12,2385.13,2379.95,2379.95,1400.0,2355.3571,2355.3669,2350.2516,2350.2516,1400.0
2021-03-08 12:30:00,2382.58,2385.0,2380.56,2385.0,1808.0,2352.8488,2355.2386,2350.854,2355.2386,1808.0
2021-03-08 12:35:00,2385.93,2387.88,2383.41,2383.42,1805.0,2356.157,2358.0826,2353.6684,2353.6783,1805.0
2021-03-08 12:40:00,2388.13,2388.17,2383.4,2383.76,3000.0,2358.3295,2358.369,2353.6585,2354.014,3000.0
2021-03-08 12:45:00,2386.47,2395.0,2384.52,2395.0,2083.0,2356.6902,2365.1138,2354.7646,2365.1138,2083.0
2021-03-08 12:50:00,2393.61,2396.51,2390.0,2390.91,900.0,2363.7411,2366.6049,2360.1762,2361.0748,900.0
2021-03-08 12:55:00,2388.45,2390.22,2385.99,2387.39,1100.0,2358.6455,2360.3934,2356.2162,2357.5987,1100.0
2021-03-08 13:00:00,2389.99,2391.8,2389.63,2391.59,1549.0,2360.1663,2361.9537,2359.8108,2361.7463,1549.0
2021-03-08 13:05:00,2392.11,2403.51,2392.1,2400.0,2547.0,2362.2598,2373.5176,2362.25,2370.0514,2547.0
2021-03-08 13:10:00,2400.0,2407.45,2397.32,2404.89,2440.0,2370.0514,2377.4084,2367.4048,2374.8804,2440.0
2021-03-08 13:15:00,2403.95,2409.99,2403.85,2405.04,2500.0,2373.9521,2379.9167,2373.8533,2375.0285,2500.0
2021-03-08 13:20:00,2404.5,2408.17,2404.3,2404.34,800.0,2374.4952,2378.1194,2374.2977,2374.3372,800.0
2021-03-08 13:25:00,2404.69,2412.35,2404.36,2408.47,3225.0,2374.6829,2382.2473,2374.357,2378.4157,3225.0
2021-03-08 13:30:00,2411.42,2411.42,2404.34,2405.0,3000.0,2381.3289,2381.3289,2374.3372,2374.989,3000.0
2021-03-08 13:35:00,2405.35,2409.86,2403.4,2407.4,3556.0,2375.3346,2379.7884,2373.409,2377.3591,3556.0
2021-03-08 13:40:00,2407.53,2407.58,2397.06,2397.06,9350.0,2377.4874,2377.5368,2367.1481,2367.1481,9350.0
2021-03-08 13:45:00,2396.91,2396.95,2385.0,2385.0,2700.0,2367.0,2367.0395,2355.2386,2355.2386,2700.0
2021-03-08 13:50:00,2386.47,2386.47,2374.67,2374.68,2212.0,2356.6902,2356.6902,2345.0375,2345.0473,2212.0
2021-03-08 13:55:00,2376.9,2379.22,2372.55,2372.68,1828.0,2347.2396,2349.5307,2342.9439,2343.0723,1828.0
2021-03-08 14:00:00,2372.37,2378.41,2371.83,2374.71,3974.0,2342.7662,2348.7308,2342.2329,2345.077,3974.0
2021-03-08 14:05:00,2382.02,2385.94,2382.02,2385.68,500.0,2352.2958,2356.1668,2352.2958,2355.9101,500.0
2021-03-08 14:10:00,2378.88,2386.77,2378.71,2386.76,1100.0,2349.1949,2356.9865,2349.0271,2356.9766,1100.0
2021-03-08 14:15:00,2387.75,2390.53,2380.26,2381.53,4600.0,2357.9543,2360.6996,2350.5577,2351.8119,4600.0
2021-03-08 14:20:00,2381.68,2385.15,2379.01,2385.14,4112.0,2351.96,2355.3867,2349.3233,2355.3768,4112.0
2021-03-08 14:25:00,2385.42,2391.79,2382.57,2385.98,2100.0,2355.6533,2361.9438,2352.8389,2356.2063,2100.0
2021-03-08 14:30:00,2385.9,2388.93,2383.87,2387.83,1500.0,2356.1273,2359.1195,2354.1227,2358.0333,1500.0
2021-03-08 14:35:00,2386.22,2386.79,2378.4,2379.79,9407.0,2356.4433,2357.0062,2348.7209,2350.0936,9407.0
2021-03-08 14:40:00,2379.2,2379.2,2373.67,2373.68,1479.0,2349.5109,2349.5109,2344.05,2344.0598,1479.0
2021-03-08 14:45:00,2373.83,2375.0,2368.0,2368.0,1406.0,2344.208,2345.3634,2338.4507,2338.4507,1406.0
2021-03-08 14:50:00,2366.13,2370.24,2363.49,2367.83,2900.0,2336.604,2340.6628,2333.997,2338.2828,2900.0
2021-03-08 14:55:00,2369.37,2375.0,2369.36,2375.0,680.0,2339.8036,2345.3634,2339.7937,2345.3634,680.0
2021-03-08 15:00:00,2373.23,2373.51,2365.6,2367.44,2600.0,2343.6154,2343.8919,2336.0807,2337.8977,2600.0
2021-03-08 15:05:00,2364.85,2369.46,2364.85,2366.06,2315.0,2335.34,2339.8925,2335.34,2336.5349,2315.0
2021-03-08 15:10:00,2365.02,2371.28,2365.02,2370.0,2100.0,2335.5079,2341.6898,2335.5079,2340.4257,2100.0
2021-03-08 15:15:00,2371.01,2371.57,2365.91,2370.31,2200.0,2341.4231,2341.9762,2336.3868,2340.7319,2200.0
2021-03-08 15:20:00,2368.28,2370.83,2363.2,2368.38,2305.0,2338.7272,2341.2454,2333.7106,2338.826,2305.0
2021-03-08 15:25:00,2369.28,2376.66,2369.28,2376.66,3400.0,2339.7147,2347.0026,2339.7147,2347.0026,3400.0
2021-03-08 15:30:00,2376.42,2383.38,2375.4,2380.85,1580.0,2346.7656,2353.6388,2345.7584,2351.1404,1580.0
2021-03-08 15:35:00,2379.29,2389.21,2379.29,2388.63,4080.0,2349.5998,2359.396,2349.5998,2358.8233,4080.0
2021-03-08 15:40:00,2389.32,2390.0,2383.2,2384.34,3175.0,2359.5047,2360.1762,2353.461,2354.5868,3175.0
2021-03-08 15:45:00,2384.35,2385.6,2377.9,2378.54,5890.0,2354.5967,2355.8311,2348.2272,2348.8592,5890.0
2021-03-08 15:50:00,2381.44,2385.6,2370.62,2379.94,6226.0,2351.723,2355.8311,2341.038,2350.2417,6226.0
2021-03-08 15:55:00,2377.2,2380.47,2365.49,2369.09,15292.0,2347.5359,2350.7651,2335.972,2339.5271,15292.0
2021-03-09 09:30:00,2380.14,2389.04,2358.41,2380.48,10248.0,2350.4392,2359.2282,2328.9804,2350.775,10248.0
2021-03-09 09:35:00,2370.44,2377.67,2346.11,2357.03,4900.0,2340.8603,2348.0,2316.8339,2327.6176,4900.0
2021-03-09 09:40:00,2352.01,2360.88,2344.01,2352.7,3900.0,2322.6602,2331.4196,2314.7601,2323.3416,3900.0
2021-03-09 09:45:00,2352.2,2371.74,2350.63,2366.95,3382.0,2322.8479,2342.144,2321.2975,2337.4138,3382.0
2021-03-09 09:50:00,2380.75,2382.88,2362.57,2382.28,12007.0,2351.0416,2353.145,2333.0885,2352.5525,12007.0
2021-03-09 09:55:00,2376.87,2391.35,2371.37,2384.91,2900.0,2347.21,2361.5093,2341.7787,2355.1497,2900.0
2021-03-09 10:00:00,2397.95,2397.95,2375.49,2375.5,7934.0,2368.027,2368.027,2345.8472,2345.8571,7934.0
2021-03-09 10:05:00,2384.55,2394.25,2370.88,2381.58,4584.0,2354.7942,2364.3731,2341.2948,2351.8612,4584.0
2021-03-09 10:10:00,2382.18,2389.54,2380.45,2384.26,1800.0,2352.4538,2359.7219,2350.7453,2354.5078,1800.0
2021-03-09 10:15:00,2385.81,2386.64,2380.06,2380.5,2362.0,2356.0385,2356.8581,2350.3602,2350.7947,2362.0
2021-03-09 10:20:00,2380.0,2382.05,2372.57,2374.93,1429.0,2350.301,2352.3254,2342.9637,2345.2942,1429.0
2021-03-09 10:25:00,2378.52,2386.65,2377.4,2386.64,3259.0,2348.8394,2356.868,2347.7334,2356.8581,3259.0
2021-03-09 10:30:00,2386.95,2390.63,2381.89,2382.46,4000.0,2357.1642,2360.7983,2352.1674,2352.7303,4000.0
2021-03-09 10:35:00,2385.3,2390.38,2380.69,2389.75,3286.0,2355.5348,2360.5514,2350.9824,2359.9293,3286.0
2021-03-09 10:40:00,2392.42,2398.18,2387.24,2392.47,1500.0,2362.566,2368.2541,2357.4506,2362.6154,1500.0
2021-03-09 10:45:00,2391.12,2402.88,2391.12,2396.36,2700.0,2361.2822,2372.8955,2361.2822,2366.4568,2700.0
2021-03-09 10:50:00,2394.02,2405.38,2394.02,2405.38,1244.0,2364.146,2375.3643,2364.146,2375.3643,1244.0
2021-03-09 10:55:00,2398.41,2407.78,2398.41,2405.99,1000.0,2368.4812,2377.7343,2368.4812,2375.9666,1000.0
2021-03-09 11:00:00,2404.76,2415.0,2404.76,2411.89,3756.0,2374.752,2384.8642,2374.752,2381.793,3756.0
2021-03-09 11:05:00,2407.71,2415.0,2407.7,2409.6,910.0,2377.6652,2384.8642,2377.6553,2379.5316,910.0
2021-03-09 11:10:00,2412.39,2415.0,2403.29,2412.59,3610.0,2382.2868,2384.8642,2373.3003,2382.4843,3610.0
2021-03-09 11:15:00,2409.52,2415.0,2407.91,2413.63,3300.0,2379.4526,2384.8642,2377.8627,2383.5113,3300.0
2021-03-09 11:20:00,2411.5,2415.65,2411.49,2413.16,1900.0,2381.4079,2385.5061,2381.398,2383.0472,1900.0
2021-03-09 11:25:00,2413.47,2414.29,2406.19,2413.87,3300.0,2383.3533,2384.1631,2376.1641,2383.7483,3300.0
2021-03-09 11:30:00,2414.0,2417.0,2412.12,2416.41,5277.0,2383.8767,2386.8393,2382.0202,2386.2566,5277.0
2021-03-09 11:35:00,2412.99,2418.28,2411.37,2418.13,900.0,2382.8793,2388.1033,2381.2795,2387.9552,900.0
2021-03-09 11:40:00,2414.35,2419.98,2412.1,2418.12,1495.0,2384.2223,2389.7821,2382.0004,2387.9453,1495.0
2021-03-09 11:45:00,2416.43,2424.7,2415.87,2422.67,6050.0,2386.2764,2394.4432,2385.7234,2392.4385,6050.0
2021-03-09 11:50:00,2429.24,2431.74,2426.18,2431.74,1800.0,2398.9265,2401.3953,2395.9047,2401.3953,1800.0
2021-03-09 11:55:00,2431.99,2434.23,2424.65,2426.63,1755.0,2401.6422,2403.8543,2394.3938,2396.3491,1755.0
2021-03-09 12:00:00,2425.56,2430.14,2424.14,2430.14,1699.0,2395.2924,2399.8153,2393.8902,2399.8153,1699.0
2021-03-09 12:05:00,2430.07,2434.91,2430.07,2433.38,2300.0,2399.7462,2404.5258,2399.7462,2403.0149,2300.0
2021-03-09 12:10:00,2433.39,2441.75,2433.3,2440.58,2143.0,2403.0247,2411.2804,2402.9359,2410.125,2143.0
2021-03-09 12:15:00,2437.87,2440.0,2433.73,2433.73,3714.0,2407.4488,2409.5522,2403.3605,2403.3605,3714.0
2021-03-09 12:20:00,2431.75,2433.64,2431.75,2433.01,700.0,2401.4052,2403.2716,2401.4052,2402.6495,700.0
2021-03-09 12:25:00,2434.59,2437.14,2434.59,2437.14,500.0,2404.2098,2406.7279,2404.2098,2406.7279,500.0
2021-03-09 12:30:00,2436.71,2436.75,2427.6,2429.77,1500.0,2406.3033,2406.3428,2397.307,2399.4499,1500.0
2021-03-09 12:35:00,2427.0,2427.0,2412.2,2415.99,4522.0,2396.7145,2396.7145,2382.0992,2385.8419,4522.0
2021-03-09 12:40:00,2415.15,2415.15,2401.0,2401.0,2896.0,2385.0123,2385.0123,2371.0389,2371.0389,2896.0
2021-03-09 12:45:00,2403.03,2403.03,2393.05,2393.05,2000.0,2373.0436,2373.0436,2363.1881,2363.1881,2000.0
2021-03-09 12:50:00,2394.0,2397.18,2389.96,2389.96,1100.0,2364.1263,2367.2666,2360.1367,2360.1367,1100.0
2021-03-09 12:55:00,2395.21,2395.38,2387.59,2388.01,1700.0,2365.3212,2365.489,2357.7963,2358.211,1700.0
2021-03-09 13:00:00,2390.11,2396.53,2390.11,2394.19,1600.0,2360.2848,2366.6247,2360.2848,2364.3139,1600.0
2021-03-09 13:05:00,2392.16,2393.0,2389.11,2391.38,700.0,2362.3092,2363.1387,2359.2973,2361.539,700.0
2021-03-09 13:10:00,2392.36,2392.37,2385.97,2387.75,1600.0,2362.5067,2362.5166,2356.1965,2357.9543,1600.0
2021-03-09 13:15:00,2386.89,2387.22,2383.98,2384.44,1900.0,2357.105,2357.4309,2354.2313,2354.6856,1900.0
2021-03-09 13:20:00,2385.99,2385.99,2383.09,2383.09,500.0,2356.2162,2356.2162,2353.3524,2353.3524,500.0
2021-03-09 13:25:00,2381.28,2381.45,2374.88,2378.21,1200.0,2351.565,2351.7329,2345.2449,2348.5333,1200.0
2021-03-09 13:30:00,2379.33,2379.34,2373.42,2373.61,2155.0,2349.6393,2349.6492,2343.8031,2343.9907,2155.0
2021-03-09 13:35:00,2376.38,2376.43,2369.59,2375.0,1750.0,2346.7261,2346.7755,2340.0209,2345.3634,1750.0
2021-03-09 13:40:00,2380.1,2386.89,2380.09,2386.25,1400.0,2350.3997,2357.105,2350.3898,2356.473,1400.0
2021-03-09 13:45:00,2387.22,2387.68,2384.74,2387.68,900.0,2357.4309,2357.8851,2354.9818,2357.8851,900.0
2021-03-09 13:50:00,2387.63,2387.97,2384.31,2385.4,500.0,2357.8358,2358.1715,2354.5572,2355.6336,500.0
2021-03-09 13:55:00,2387.62,2387.82,2382.56,2382.57,2700.0,2357.8259,2358.0234,2352.829,2352.8389,2700.0
2021-03-09 14:00:00,2383.73,2395.88,2383.73,2395.0,1830.0,2353.9844,2365.9828,2353.9844,2365.1138,1830.0
2021-03-09 14:05:00,2395.12,2399.99,2392.99,2393.26,1000.0,2365.2323,2370.0415,2363.1289,2363.3955,1000.0
2021-03-09 14:10:00,2393.27,2396.54,2393.27,2396.54,520.0,2363.4054,2366.6346,2363.4054,2366.6346,520.0
2021-03-09 14:15:00,2392.53,2394.99,2386.07,2386.34,3932.0,2362.6746,2365.1039,2356.2952,2356.5618,3932.0
2021-03-09 14:20:00,2386.5,2387.31,2380.51,2380.51,1400.0,2356.7199,2357.5197,2350.8046,2350.8046,1400.0
2021-03-09 14:25:00,2377.05,2379.23,2376.81,2379.23,800.0,2347.3878,2349.5406,2347.1508,2349.5406,800.0
2021-03-09 14:30:00,2376.61,2382.65,2376.6,2382.65,1070.0,2346.9533,2352.9179,2346.9434,2352.9179,1070.0
2021-03-09 14:35:00,2384.18,2387.98,2384.17,2386.04,1036.0,2354.4288,2358.1814,2354.4189,2356.2656,1036.0
2021-03-09 14:40:00,2385.96,2389.59,2385.92,2389.58,1019.0,2356.1866,2359.7713,2356.1471,2359.7614,1019.0
2021-03-09 14:45:00,2389.0,2389.0,2384.91,2386.61,1190.0,2359.1887,2359.1887,2355.1497,2356.8285,1190.0
2021-03-09 14:50:00,2386.37,2390.6,2386.37,2389.97,1132.0,2356.5915,2360.7687,2356.5915,2360.1466,1132.0
2021-03-09 14:55:00,2387.52,2389.97,2387.2,2389.97,590.0,2357.7271,2360.1466,2357.4111,2360.1466,590.0
2021-03-09 15:00:00,2387.97,2391.35,2387.97,2391.35,300.0,2358.1715,2361.5093,2358.1715,2361.5093,300.0
2021-03-09 15:05:00,2394.66,2394.85,2394.65,2394.7,450.0,2364.778,2364.9657,2364.7682,2364.8175,450.0
2021-03-09 15:10:00,2395.43,2396.16,2394.24,2395.89,4890.0,2365.5384,2366.2593,2364.3633,2365.9927,4890.0
2021-03-09 15:15:00,2396.16,2404.55,2396.16,2400.28,2184.0,2366.2593,2374.5446,2366.2593,2370.3279,2184.0
2021-03-09 15:20:00,2400.89,2401.92,2400.85,2401.43,800.0,2370.9303,2371.9474,2370.8908,2371.4635,800.0
2021-03-09 15:25:00,2400.28,2400.78,2398.73,2398.8,1228.0,2370.3279,2370.8217,2368.7972,2368.8664,1228.0
2021-03-09 15:30:00,2397.02,2397.4,2396.25,2396.97,1200.0,2367.1086,2367.4838,2366.3482,2367.0592,1200.0
2021-03-09 15:35:00,2397.09,2397.1,2385.4,2385.41,3100.0,2367.1777,2367.1876,2355.6336,2355.6435,3100.0
2021-03-09 15:40:00,2387.02,2387.02,2380.97,2381.57,3789.0,2357.2334,2357.2334,2351.2589,2351.8514,3789.0
2021-03-09 15:45:00,2381.66,2383.98,2380.31,2382.21,2110.0,2351.9402,2354.2313,2350.6071,2352.4834,2110.0
2021-03-09 15:50:00,2380.33,2380.34,2373.85,2373.86,4472.0,2350.6268,2350.6367,2344.2277,2344.2376,4472.0
2021-03-09 15:55:00,2376.55,2377.04,2363.62,2365.69,10995.0,2346.894,2347.3779,2334.1254,2336.1695,10995.0
2021-03-10 09:30:00,2379.35,2395.02,2377.32,2393.25,13660.0,2349.6591,2365.1335,2347.6544,2363.3856,13660.0
2021-03-10 09:35:00,2396.44,2414.23,2396.43,2408.0,2613.0,2366.5358,2384.1038,2366.5259,2377.9516,2613.0
2021-03-10 09:40:00,2405.82,2412.28,2398.21,2412.28,1658.0,2375.7988,2382.1782,2368.2837,2382.1782,1658.0
2021-03-10 09:45:00,2413.31,2420.0,2410.32,2411.74,4571.0,2383.1953,2389.8018,2380.2426,2381.6449,4571.0
2021-03-10 09:50:00,2404.26,2407.27,2400.14,2405.43,1800.0,2374.2582,2377.2307,2370.1896,2375.4136,1800.0
2021-03-10 09:55:00,2400.16,2400.16,2375.79,2380.61,4350.0,2370.2094,2370.2094,2346.1435,2350.9034,4350.0
2021-03-10 10:00:00,2381.84,2388.53,2376.14,2387.62,5321.0,2352.118,2358.7245,2346.4891,2357.8259,5321.0
2021-03-10 10:05:00,2385.25,2393.14,2385.25,2388.26,4478.0,2355.4855,2363.277,2355.4855,2358.4579,4478.0
2021-03-10 10:10:00,2385.69,2387.55,2371.41,2374.52,3330.0,2355.92,2357.7568,2341.8182,2344.8893,3330.0
2021-03-10 10:15:00,2374.0,2380.5,2374.0,2376.8,1100.0,2344.3758,2350.7947,2344.3758,2347.1409,1100.0
2021-03-10 10:20:00,2376.62,2382.16,2370.59,2382.16,5800.0,2346.9631,2352.434,2341.0084,2352.434,5800.0
2021-03-10 10:25:00,2380.12,2380.13,2367.36,2367.36,2386.0,2350.4195,2350.4293,2337.8187,2337.8187,2386.0
2021-03-10 10:30:00,2367.57,2374.1,2364.76,2373.58,6824.0,2338.0261,2344.4746,2335.2511,2343.9611,6824.0
2021-03-10 10:35:00,2374.65,2382.39,2374.11,2381.79,4425.0,2345.0177,2352.6611,2344.4845,2352.0686,4425.0
2021-03-10 10:40:00,2377.2,2389.86,2377.19,2389.85,1500.0,2347.5359,2360.0379,2347.526,2360.028,1500.0
2021-03-10 10:45:00,2389.88,2406.48,2385.01,2400.21,3570.0,2360.0577,2376.4505,2355.2484,2370.2588,3570.0
2021-03-10 10:50:00,2399.78,2404.6,2395.11,2399.19,2163.0,2369.8341,2374.594,2365.2224,2369.2515,2163.0
2021-03-10 10:55:00,2397.16,2404.0,2391.31,2399.06,3200.0,2367.2468,2374.0015,2361.4698,2369.1231,3200.0
2021-03-10 11:00:00,2402.07,2407.0,2399.14,2403.71,2240.0,2372.0956,2376.964,2369.2021,2373.7151,2240.0
2021-03-10 11:05:00,2398.25,2403.62,2395.5,2397.12,2393.0,2368.3232,2373.6262,2365.6075,2367.2073,2393.0
2021-03-10 11:10:00,2399.15,2415.72,2399.14,2415.29,2000.0,2369.212,2385.5752,2369.2021,2385.1506,2000.0
2021-03-10 11:15:00,2412.98,2418.63,2412.13,2416.77,4481.0,2382.8694,2388.4489,2382.03,2386.6121,4481.0
2021-03-10 11:20:00,2415.59,2415.59,2404.27,2405.34,2027.0,2385.4469,2385.4469,2374.2681,2375.3248,2027.0
2021-03-10 11:25:00,2404.61,2410.63,2400.55,2402.12,2329.0,2374.6039,2380.5487,2370.5945,2372.1449,2329.0
2021-03-10 11:30:00,2401.96,2404.7,2398.46,2401.73,700.0,2371.9869,2374.6927,2368.5306,2371.7598,700.0
2021-03-10 11:35:00,2399.26,2404.64,2398.39,2402.3,8310.0,2369.3206,2374.6335,2368.4615,2372.3227,8310.0
2021-03-10 11:40:00,2402.52,2402.53,2384.28,2388.14,2064.0,2372.5399,2372.5498,2354.5276,2358.3394,2064.0
2021-03-10 11:45:00,2390.27,2394.09,2387.47,2393.86,5179.0,2360.4428,2364.2151,2357.6777,2363.988,5179.0
2021-03-10 11:50:00,2394.08,2398.8,2394.08,2396.57,3208.0,2364.2053,2368.8664,2364.2053,2366.6642,3208.0
2021-03-10 11:55:00,2397.85,2398.75,2391.55,2392.97,3100.0,2367.9282,2368.817,2361.7068,2363.1091,3100.0
2021-03-10 12:00:00,2391.53,2392.96,2385.59,2385.59,1330.0,2361.6871,2363.0992,2355.8212,2355.8212,1330.0
2021-03-10 12:05:00,2384.0,2386.22,2381.11,2384.99,3109.0,2354.251,2356.4433,2351.3971,2355.2287,3109.0
2021-03-10 12:10:00,2382.62,2384.49,2381.98,2381.98,1480.0,2352.8883,2354.7349,2352.2563,2352.2563,1480.0
2021-03-10 12:15:00,2382.06,2392.09,2381.79,2391.64,3858.0,2352.3353,2362.2401,2352.0686,2361.7957,3858.0
2021-03-10 12:20:00,2384.72,2385.48,2383.33,2385.48,900.0,2354.9621,2355.7126,2353.5894,2355.7126,900.0
2021-03-10 12:25:00,2383.31,2383.32,2369.59,2369.59,900.0,2353.5697,2353.5795,2340.0209,2340.0209,900.0
2021-03-10 12:30:00,2375.18,2377.54,2371.61,2374.22,1091.0,2345.5411,2347.8717,2342.0157,2344.5931,1091.0
2021-03-10 12:35:00,2372.16,2372.16,2365.64,2365.64,400.0,2342.5588,2342.5588,2336.1202,2336.1202,400.0
2021-03-10 12:40:00,2363.91,2374.16,2363.9,2374.16,1820.0,2334.4117,2344.5338,2334.4019,2344.5338,1820.0
2021-03-10 12:45:00,2378.34,2382.75,2378.34,2381.2,500.0,2348.6617,2353.0166,2348.6617,2351.486,500.0
2021-03-10 12:50:00,2380.44,2386.46,2380.43,2384.4,2610.0,2350.7355,2356.6804,2350.7256,2354.6461,2610.0
2021-03-10 12:55:00,2384.4,2392.57,2384.39,2390.55,994.0,2354.6461,2362.7141,2354.6362,2360.7193,994.0
2021-03-10 13:00:00,2397.62,2397.63,2388.26,2392.13,1400.0,2367.7011,2367.711,2358.4579,2362.2796,1400.0
2021-03-10 13:05:00,2389.38,2397.42,2389.37,2397.42,1584.0,2359.5639,2367.5036,2359.554,2367.5036,1584.0
2021-03-10 13:10:00,2395.17,2398.36,2393.78,2393.78,1112.0,2365.2817,2368.4319,2363.909,2363.909,1112.0
2021-03-10 13:15:00,2389.46,2392.67,2386.8,2389.37,1664.0,2359.6429,2362.8129,2357.0161,2359.554,1664.0
2021-03-10 13:20:00,2392.71,2392.71,2391.14,2391.15,200.0,2362.8524,2362.8524,2361.302,2361.3118,200.0
2021-03-10 13:25:00,2394.45,2394.45,2394.45,2394.45,100.0,2364.5706,2364.5706,2364.5706,2364.5706,100.0
2021-03-10 13:30:00,2389.75,2392.89,2384.9,2384.91,1052.0,2359.9293,2363.0301,2355.1398,2355.1497,1052.0
2021-03-10 13:35:00,2385.07,2390.38,2385.07,2390.37,1303.0,2355.3077,2360.5514,2355.3077,2360.5416,1303.0
2021-03-10 13:40:00,2383.49,2383.49,2383.49,2383.49,200.0,2353.7474,2353.7474,2353.7474,2353.7474,200.0
2021-03-10 13:45:00,2383.15,2389.6,2376.33,2380.45,3483.0,2353.4117,2359.7812,2346.6768,2350.7453,3483.0
2021-03-10 13:50:00,2383.6,2387.13,2382.7,2387.13,700.0,2353.856,2357.342,2352.9673,2357.342,700.0
2021-03-10 13:55:00,2388.73,2393.55,2388.53,2390.48,708.0,2358.922,2363.6819,2358.7245,2360.6502,708.0
2021-03-10 14:00:00,2387.09,2398.36,2385.83,2398.35,8177.0,2357.3025,2368.4319,2356.0582,2368.422,8177.0
2021-03-10 14:05:00,2397.77,2398.36,2393.41,2398.35,5090.0,2367.8492,2368.4319,2363.5436,2368.422,5090.0
2021-03-10 14:10:00,2398.25,2402.61,2395.55,2395.59,2152.0,2368.3232,2372.6288,2365.6569,2365.6964,2152.0
2021-03-10 14:15:00,2397.78,2397.78,2397.78,2397.78,200.0,2367.8591,2367.8591,2367.8591,2367.8591,200.0
2021-03-10 14:20:00,2396.5,2396.51,2393.1,2396.22,600.0,2366.5951,2366.6049,2363.2375,2366.3186,600.0
2021-03-10 14:25:00,2393.35,2396.43,2393.35,2394.72,1600.0,2363.4844,2366.5259,2363.4844,2364.8373,1600.0
2021-03-10 14:30:00,2394.89,2398.21,2393.66,2393.67,2497.0,2365.0052,2368.2837,2363.7905,2363.8004,2497.0
2021-03-10 14:35:00,2393.54,2393.54,2391.89,2392.98,300.0,2363.672,2363.672,2362.0426,2363.119,300.0
2021-03-10 14:40:00,2389.96,2389.96,2386.62,2388.52,9923.0,2360.1367,2360.1367,2356.8384,2358.7146,9923.0
2021-03-10 14:45:00,2390.49,2396.09,2390.49,2396.08,3165.0,2360.6601,2366.1902,2360.6601,2366.1803,3165.0
2021-03-10 14:50:00,2395.65,2400.0,2394.68,2394.69,2020.0,2365.7557,2370.0514,2364.7978,2364.8077,2020.0
2021-03-10 14:55:00,2394.64,2394.85,2391.24,2391.24,600.0,2364.7583,2364.9657,2361.4007,2361.4007,600.0
2021-03-10 15:00:00,2390.17,2390.17,2390.16,2390.17,100.0,2360.3441,2360.3441,2360.3342,2360.3441,100.0
2021-03-10 15:05:00,2389.21,2390.73,2385.39,2385.4,900.0,2359.396,2360.8971,2355.6237,2355.6336,900.0
2021-03-10 15:10:00,2382.56,2386.15,2381.12,2382.58,1400.0,2352.829,2356.3742,2351.407,2352.8488,1400.0
2021-03-10 15:15:00,2382.66,2385.71,2382.65,2383.32,1100.0,2352.9278,2355.9397,2352.9179,2353.5795,1100.0
2021-03-10 15:20:00,2384.66,2384.66,2378.12,2378.12,700.0,2354.9028,2354.9028,2348.4444,2348.4444,700.0
2021-03-10 15:25:00,2376.75,2379.11,2372.87,2379.1,1700.0,2347.0915,2349.4221,2343.2599,2349.4122,1700.0
2021-03-10 15:30:00,2377.04,2377.04,2371.64,2371.65,1500.0,2347.3779,2347.3779,2342.0453,2342.0552,1500.0
2021-03-10 15:35:00,2371.49,2378.38,2370.0,2375.86,4817.0,2341.8972,2348.7012,2340.4257,2346.2126,4817.0
2021-03-10 15:40:00,2377.95,2379.33,2376.52,2378.38,1632.0,2348.2765,2349.6393,2346.8644,2348.7012,1632.0
2021-03-10 15:45:00,2378.11,2380.69,2376.68,2379.08,3982.0,2348.4345,2350.9824,2347.0224,2349.3924,3982.0
2021-03-10 15:50:00,2380.3,2381.86,2373.37,2373.37,5917.0,2350.5972,2352.1378,2343.7537,2343.7537,5917.0
2021-03-10 15:55:00,2371.86,2375.46,2367.23,2367.23,14615.0,2342.2625,2345.8176,2337.6903,2337.6903,14615.0
2021-03-11 09:30:00,2398.28,2400.0,2385.76,2391.35,5928.0,2368.3529,2370.0514,2355.9891,2361.5093,5928.0
2021-03-11 09:35:00,2385.95,2388.89,2384.52,2385.37,1800.0,2356.1767,2359.08,2354.7646,2355.604,1800.0
2021-03-11 09:40:00,2390.0,2391.1,2383.01,2388.29,1500.0,2360.1762,2361.2625,2353.2734,2358.4875,1500.0
2021-03-11 09:45:00,2383.87,2398.38,2383.87,2395.63,2117.0,2354.1227,2368.4516,2354.1227,2365.7359,2117.0
2021-03-11 09:50:00,2395.62,2399.0,2395.47,2399.0,2204.0,2365.726,2369.0639,2365.5779,2369.0639,2204.0
2021-03-11 09:55:00,2398.9,2399.07,2393.68,2393.69,3300.0,2368.9651,2369.133,2363.8103,2363.8201,3300.0
2021-03-11 10:00:00,2396.87,2398.91,2396.86,2398.91,300.0,2366.9605,2368.975,2366.9506,2368.975,300.0
2021-03-11 10:05:00,2401.0,2401.0,2394.04,2394.87,1413.0,2371.0389,2371.0389,2364.1658,2364.9854,1413.0
2021-03-11 10:10:00,2396.38,2397.59,2394.53,2394.53,1208.0,2366.4766,2367.6715,2364.6496,2364.6496,1208.0
2021-03-11 10:15:00,2395.89,2396.14,2388.88,2388.89,400.0,2365.9927,2366.2396,2359.0702,2359.08,400.0
2021-03-11 10:20:00,2388.82,2402.29,2388.82,2397.36,2527.0,2359.0109,2372.3128,2359.0109,2367.4443,2527.0
2021-03-11 10:25:00,2398.66,2403.7,2398.65,2403.7,1607.0,2368.7281,2373.7052,2368.7182,2373.7052,1607.0
2021-03-11 10:30:00,2402.59,2410.51,2402.59,2410.51,3876.0,2372.6091,2380.4302,2372.6091,2380.4302,3876.0
2021-03-11 10:35:00,2410.51,2413.21,2405.71,2410.0,5843.0,2380.4302,2383.0965,2375.6901,2379.9266,5843.0
2021-03-11 10:40:00,2407.72,2408.37,2403.12,2405.99,4208.0,2377.6751,2378.3169,2373.1325,2375.9666,4208.0
2021-03-11 10:45:00,2406.0,2410.0,2405.21,2405.74,3505.0,2375.9765,2379.9266,2375.1964,2375.7198,3505.0
2021-03-11 10:50:00,2405.71,2406.71,2405.41,2405.7,2200.0,2375.6901,2376.6777,2375.3939,2375.6803,2200.0
2021-03-11 10:55:00,2403.25,2404.59,2402.0,2404.58,800.0,2373.2608,2374.5841,2372.0264,2374.5742,800.0
2021-03-11 11:00:00,2404.36,2406.98,2404.35,2405.0,1707.0,2374.357,2376.9443,2374.3471,2374.989,1707.0
2021-03-11 11:05:00,2406.94,2411.61,2405.04,2411.61,3845.0,2376.9048,2381.5165,2375.0285,2381.5165,3845.0
2021-03-11 11:10:00,2412.34,2417.65,2411.01,2417.65,1400.0,2382.2374,2387.4811,2380.924,2387.4811,1400.0
2021-03-11 11:15:00,2418.87,2418.88,2415.08,2416.33,2112.0,2388.6859,2388.6958,2384.9432,2386.1776,2112.0
2021-03-11 11:20:00,2416.0,2420.02,2415.99,2420.02,825.0,2385.8517,2389.8216,2385.8419,2389.8216,825.0
2021-03-11 11:25:00,2419.49,2427.3,2419.49,2427.29,643.0,2389.2982,2397.0107,2389.2982,2397.0009,643.0
2021-03-11 11:30:00,2429.86,2447.47,2429.62,2439.99,6550.0,2399.5388,2416.929,2399.3018,2409.5424,6550.0
2021-03-11 11:35:00,2439.81,2442.92,2436.91,2442.92,700.0,2409.3646,2412.4358,2406.5008,2412.4358,700.0
2021-03-11 11:40:00,2439.58,2439.59,2438.23,2438.23,800.0,2409.1375,2409.1474,2407.8043,2407.8043,800.0
2021-03-11 11:45:00,2435.35,2435.35,2418.66,2418.67,2600.0,2404.9603,2404.9603,2388.4785,2388.4884,2600.0
2021-03-11 11:50:00,2420.0,2422.47,2413.87,2413.88,5259.0,2389.8018,2392.241,2383.7483,2383.7582,5259.0
2021-03-11 11:55:00,2413.89,2413.89,2406.11,2413.02,4283.0,2383.7681,2383.7681,2376.0851,2382.9089,4283.0
2021-03-11 12:00:00,2412.43,2414.82,2398.38,2409.99,5660.0,2382.3263,2384.6865,2368.4516,2379.9167,5660.0
2021-03-11 12:05:00,2410.0,2411.61,2403.72,2409.32,3763.0,2379.9266,2381.5165,2373.725,2379.2551,3763.0
2021-03-11 12:10:00,2407.21,2409.34,2405.12,2409.27,2857.0,2377.1714,2379.2748,2375.1075,2379.2057,2857.0
2021-03-11 12:15:00,2409.12,2411.57,2407.82,2407.83,6995.0,2379.0576,2381.477,2377.7738,2377.7837,6995.0
2021-03-11 12:20:00,2407.16,2413.89,2407.15,2413.83,4641.0,2377.122,2383.7681,2377.1122,2383.7088,4641.0
2021-03-11 12:25:00,2412.4,2412.4,2407.27,2407.27,1700.0,2382.2967,2382.2967,2377.2307,2377.2307,1700.0
2021-03-11 12:30:00,2408.39,2409.88,2406.5,2409.21,3928.0,2378.3367,2379.8081,2376.4703,2379.1465,3928.0
2021-03-11 12:35:00,2408.33,2411.59,2408.32,2409.6,2987.0,2378.2774,2381.4968,2378.2676,2379.5316,2987.0
2021-03-11 12:40:00,2410.48,2412.48,2404.02,2407.22,2800.0,2380.4006,2382.3757,2374.0212,2377.1813,2800.0
2021-03-11 12:45:00,2403.98,2407.88,2403.98,2407.87,2645.0,2373.9817,2377.8331,2373.9817,2377.8232,2645.0
2021-03-11 12:50:00,2407.82,2407.83,2397.42,2397.43,1150.0,2377.7738,2377.7837,2367.5036,2367.5135,1150.0
2021-03-11 12:55:00,2402.57,2402.58,2389.05,2389.73,1373.0,2372.5893,2372.5992,2359.238,2359.9095,1373.0
2021-03-11 13:00:00,2391.0,2397.53,2391.0,2397.48,1461.0,2361.1637,2367.6122,2361.1637,2367.5628,1461.0
2021-03-11 13:05:00,2397.48,2404.51,2397.48,2399.5,1500.0,2367.5628,2374.5051,2367.5628,2369.5576,1500.0
2021-03-11 13:10:00,2398.12,2398.12,2398.11,2398.12,100.0,2368.1949,2368.1949,2368.185,2368.1949,100.0
2021-03-11 13:15:00,2398.05,2400.49,2394.62,2394.63,3374.0,2368.1257,2370.5353,2364.7385,2364.7484,3374.0
2021-03-11 13:20:00,2390.69,2390.69,2385.29,2385.29,1400.0,2360.8576,2360.8576,2355.525,2355.525,1400.0
2021-03-11 13:25:00,2385.32,2385.33,2385.32,2385.32,1000.0,2355.5546,2355.5645,2355.5546,2355.5546,1000.0
2021-03-11 13:30:00,2386.93,2389.16,2383.3,2385.04,2822.0,2357.1445,2359.3467,2353.5598,2355.2781,2822.0
2021-03-11 13:35:00,2384.43,2384.47,2382.7,2384.19,500.0,2354.6757,2354.7152,2352.9673,2354.4387,500.0
2021-03-11 13:40:00,2384.22,2384.22,2376.29,2377.72,2314.0,2354.4683,2354.4683,2346.6373,2348.0494,2314.0
2021-03-11 13:45:00,2377.13,2382.58,2377.12,2380.36,600.0,2347.4668,2352.8488,2347.4569,2350.6565,600.0
2021-03-11 13:50:00,2381.65,2381.66,2380.13,2380.45,962.0,2351.9304,2351.9402,2350.4293,2350.7453,962.0
2021-03-11 13:55:00,2380.5,2381.16,2373.97,2375.66,3412.0,2350.7947,2351.4465,2344.3462,2346.0151,3412.0
2021-03-11 14:00:00,2377.08,2385.74,2376.07,2385.74,4198.0,2347.4174,2355.9693,2346.42,2355.9693,4198.0
2021-03-11 14:05:00,2384.39,2384.4,2375.74,2377.76,3300.0,2354.6362,2354.6461,2346.0941,2348.0889,3300.0
2021-03-11 14:10:00,2378.71,2382.25,2376.23,2379.02,2500.0,2349.0271,2352.5229,2346.578,2349.3332,2500.0
2021-03-11 14:15:00,2379.13,2379.13,2377.33,2377.33,200.0,2349.4418,2349.4418,2347.6643,2347.6643,200.0
2021-03-11 14:20:00,2379.1,2381.8,2377.3,2381.8,1960.0,2349.4122,2352.0785,2347.6347,2352.0785,1960.0
2021-03-11 14:25:00,2382.75,2383.31,2382.57,2383.3,600.0,2353.0166,2353.5697,2352.8389,2353.5598,600.0
2021-03-11 14:30:00,2383.69,2383.73,2380.0,2381.1,2795.0,2353.9449,2353.9844,2350.301,2351.3872,2795.0
2021-03-11 14:35:00,2380.0,2380.0,2376.05,2376.4,900.0,2350.301,2350.301,2346.4003,2346.7459,900.0
2021-03-11 14:40:00,2379.23,2380.99,2376.97,2379.41,800.0,2349.5406,2351.2786,2347.3088,2349.7183,800.0
2021-03-11 14:45:00,2378.7,2378.7,2375.0,2375.78,3600.0,2349.0172,2349.0172,2345.3634,2346.1336,3600.0
2021-03-11 14:50:00,2375.13,2375.13,2373.68,2374.25,300.0,2345.4917,2345.4917,2344.0598,2344.6227,300.0
2021-03-11 14:55:00,2371.43,2371.43,2367.99,2368.5,1623.0,2341.8379,2341.8379,2338.4408,2338.9445,1623.0
2021-03-11 15:00:00,2365.38,2368.05,2364.09,2368.05,1487.0,2335.8634,2338.5001,2334.5895,2338.5001,1487.0
2021-03-11 15:05:00,2369.04,2369.05,2365.02,2366.34,2575.0,2339.4777,2339.4876,2335.5079,2336.8114,2575.0
2021-03-11 15:10:00,2364.36,2364.37,2359.4,2360.27,1503.0,2334.8561,2334.866,2329.958,2330.8172,1503.0
2021-03-11 15:15:00,2360.46,2361.86,2359.23,2360.63,3143.0,2331.0048,2332.3873,2329.7901,2331.1727,3143.0
2021-03-11 15:20:00,2360.61,2362.73,2360.28,2362.72,4058.0,2331.1529,2333.2465,2330.827,2333.2366,4058.0
2021-03-11 15:25:00,2362.75,2364.76,2360.64,2362.75,3968.0,2333.2662,2335.2511,2331.1825,2333.2662,3968.0
2021-03-11 15:30:00,2363.97,2363.97,2359.57,2362.76,9349.0,2334.471,2334.471,2330.1259,2333.2761,9349.0
2021-03-11 15:35:00,2361.69,2362.38,2360.28,2361.75,6400.0,2332.2194,2332.9008,2330.827,2332.2787,6400.0
2021-03-11 15:40:00,2361.9,2362.29,2359.58,2361.69,2300.0,2332.4268,2332.812,2330.1358,2332.2194,2300.0
2021-03-11 15:45:00,2361.1,2361.13,2343.78,2352.78,9819.0,2331.6368,2331.6664,2314.5329,2323.4206,9819.0
2021-03-11 15:50:00,2354.5,2358.98,2352.43,2355.77,12539.0,2325.1192,2329.5433,2323.075,2326.3733,12539.0
2021-03-11 15:55:00,2358.63,2362.13,2357.59,2362.05,15629.0,2329.1976,2332.654,2328.1706,2332.575,15629.0
2021-03-12 09:30:00,2358.99,2365.0,2350.87,2365.0,11761.0,2329.5531,2335.4881,2321.5345,2335.4881,11761.0
2021-03-12 09:35:00,2374.65,2374.65,2364.99,2370.0,2251.0,2345.0177,2345.0177,2335.4783,2340.4257,2251.0
2021-03-12 09:40:00,2378.62,2384.43,2378.61,2384.43,1866.0,2348.9382,2354.6757,2348.9283,2354.6757,1866.0
2021-03-12 09:45:00,2389.08,2390.0,2389.08,2390.0,530.0,2359.2677,2360.1762,2359.2677,2360.1762,530.0
2021-03-12 09:50:00,2388.94,2404.43,2388.1,2402.71,3500.0,2359.1294,2374.4261,2358.2999,2372.7276,3500.0
2021-03-12 09:55:00,2407.69,2410.0,2403.7,2406.34,43500.0,2377.6454,2379.9266,2373.7052,2376.3123,43500.0
2021-03-12 10:00:00,2404.57,2409.52,2400.0,2409.0,3800.0,2374.5644,2379.4526,2370.0514,2378.9391,3800.0
2021-03-12 10:05:00,2408.6,2412.84,2404.65,2411.39,3196.0,2378.5441,2382.7312,2374.6434,2381.2993,3196.0
2021-03-12 10:10:00,2408.62,2408.63,2404.6,2404.6,1400.0,2378.5638,2378.5737,2374.594,2374.594,1400.0
2021-03-12 10:15:00,2404.0,2405.57,2401.21,2405.56,1711.0,2374.0015,2375.5519,2371.2463,2375.542,1711.0
2021-03-12 10:20:00,2408.76,2409.88,2406.01,2406.01,700.0,2378.7021,2379.8081,2375.9864,2375.9864,700.0
2021-03-12 10:25:00,2405.18,2405.18,2398.58,2402.0,1300.0,2375.1668,2375.1668,2368.6491,2372.0264,1300.0
2021-03-12 10:30:00,2400.43,2402.49,2400.07,2400.34,600.0,2370.476,2372.5103,2370.1205,2370.3871,600.0
2021-03-12 10:35:00,2400.63,2400.63,2390.79,2390.79,1800.0,2370.6735,2370.6735,2360.9563,2360.9563,1800.0
2021-03-12 10:40:00,2395.83,2399.07,2391.12,2391.12,2868.0,2365.9334,2369.133,2361.2822,2361.2822,2868.0
2021-03-12 10:45:00,2388.28,2391.27,2387.23,2390.0,3018.0,2358.4776,2361.4303,2357.4407,2360.1762,3018.0
2021-03-12 10:50:00,2389.8,2389.81,2370.47,2370.47,1656.0,2359.9787,2359.9885,2340.8899,2340.8899,1656.0
2021-03-12 10:55:00,2370.03,2383.15,2370.01,2383.15,3471.0,2340.4554,2353.4117,2340.4356,2353.4117,3471.0
2021-03-12 11:00:00,2384.07,2393.29,2377.77,2383.35,2300.0,2354.3202,2363.4251,2348.0988,2353.6092,2300.0
2021-03-12 11:05:00,2388.87,2395.02,2388.87,2395.01,400.0,2359.0603,2365.1335,2359.0603,2365.1237,400.0
2021-03-12 11:10:00,2394.96,2401.1,2394.95,2401.1,900.0,2365.0743,2371.1377,2365.0644,2371.1377,900.0
2021-03-12 11:15:00,2404.1,2408.26,2399.15,2399.16,1800.0,2374.1002,2378.2083,2369.212,2369.2219,1800.0
2021-03-12 11:20:00,2400.49,2406.7,2400.48,2403.83,2400.0,2370.5353,2376.6678,2370.5254,2373.8336,2400.0
2021-03-12 11:25:00,2402.18,2402.62,2399.64,2402.61,1339.0,2372.2042,2372.6387,2369.6959,2372.6288,1339.0
2021-03-12 11:30:00,2401.27,2403.26,2399.61,2399.71,1101.0,2371.3055,2373.2707,2369.6663,2369.765,1101.0
2021-03-12 11:35:00,2395.0,2399.68,2392.83,2396.54,1796.0,2365.1138,2369.7354,2362.9709,2366.6346,1796.0
2021-03-12 11:40:00,2394.55,2400.93,2394.55,2399.78,1800.0,2364.6694,2370.9698,2364.6694,2369.8341,1800.0
2021-03-12 11:45:00,2402.15,2402.15,2398.92,2399.38,3900.0,2372.1746,2372.1746,2368.9849,2369.4391,3900.0
2021-03-12 11:50:00,2397.24,2401.6,2397.24,2400.0,700.0,2367.3258,2371.6314,2367.3258,2370.0514,700.0
2021-03-12 11:55:00,2397.36,2400.0,2397.36,2397.81,1378.0,2367.4443,2370.0514,2367.4443,2367.8887,1378.0
2021-03-12 12:00:00,2397.5,2397.5,2396.22,2396.22,300.0,2367.5826,2367.5826,2366.3186,2366.3186,300.0
2021-03-12 12:05:00,2396.22,2396.22,2396.22,2396.22,0.0,2366.3186,2366.3186,2366.3186,2366.3186,0.0
2021-03-12 12:10:00,2396.22,2396.22,2396.22,2396.22,0.0,2366.3186,2366.3186,2366.3186,2366.3186,0.0
2021-03-12 12:15:00,2400.15,2402.49,2398.2,2398.2,841.0,2370.1995,2372.5103,2368.2739,2368.2739,841.0
2021-03-12 12:20:00,2399.54,2399.54,2399.54,2399.54,100.0,2369.5971,2369.5971,2369.5971,2369.5971,100.0
2021-03-12 12:25:00,2398.97,2398.97,2396.78,2397.29,500.0,2369.0342,2369.0342,2366.8716,2367.3752,500.0
2021-03-12 12:30:00,2394.45,2394.45,2393.38,2393.39,400.0,2364.5706,2364.5706,2363.514,2363.5239,400.0
2021-03-12 12:35:00,2393.4,2393.53,2393.39,2393.53,200.0,2363.5338,2363.6621,2363.5239,2363.6621,200.0
2021-03-12 12:40:00,2391.62,2391.63,2388.04,2388.04,514.0,2361.776,2361.7858,2358.2406,2358.2406,514.0
2021-03-12 12:45:00,2388.83,2389.84,2387.79,2387.79,305.0,2359.0208,2360.0182,2357.9938,2357.9938,305.0
2021-03-12 12:50:00,2388.53,2389.63,2382.85,2382.86,1100.0,2358.7245,2359.8108,2353.1154,2353.1253,1100.0
2021-03-12 12:55:00,2383.72,2383.72,2380.88,2381.71,300.0,2353.9745,2353.9745,2351.17,2351.9896,300.0
2021-03-12 13:00:00,2379.83,2379.84,2374.28,2374.28,700.0,2350.1331,2350.143,2344.6523,2344.6523,700.0
2021-03-12 13:05:00,2378.0,2378.93,2375.14,2375.15,1662.0,2348.3259,2349.2443,2345.5016,2345.5115,1662.0
2021-03-12 13:10:00,2374.16,2380.01,2374.15,2379.22,1167.0,2344.5338,2350.3108,2344.524,2349.5307,1167.0
2021-03-12 13:15:00,2378.86,2379.51,2376.39,2376.4,600.0,2349.1752,2349.8171,2346.736,2346.7459,600.0
2021-03-12 13:20:00,2378.27,2381.73,2376.53,2381.73,1200.0,2348.5926,2352.0094,2346.8743,2352.0094,1200.0
2021-03-12 13:25:00,2381.52,2383.49,2381.52,2382.99,1236.0,2351.802,2353.7474,2351.802,2353.2537,1236.0
2021-03-12 13:30:00,2383.69,2384.13,2383.68,2384.12,275.0,2353.9449,2354.3794,2353.935,2354.3696,275.0
2021-03-12 13:35:00,2385.47,2385.47,2385.2,2385.2,388.0,2355.7027,2355.7027,2355.4361,2355.4361,388.0
2021-03-12 13:40:00,2386.6,2386.61,2381.85,2381.85,400.0,2356.8186,2356.8285,2352.1279,2352.1279,400.0
2021-03-12 13:45:00,2381.85,2381.86,2378.92,2379.68,666.0,2352.1279,2352.1378,2349.2344,2349.985,666.0
2021-03-12 13:50:00,2379.55,2380.62,2379.55,2380.61,300.0,2349.8566,2350.9132,2349.8566,2350.9034,300.0
2021-03-12 13:55:00,2380.61,2380.62,2376.19,2376.2,600.0,2350.9034,2350.9132,2346.5385,2346.5484,600.0
2021-03-12 14:00:00,2378.17,2379.17,2378.16,2378.82,700.0,2348.4938,2349.4813,2348.4839,2349.1357,700.0
2021-03-12 14:05:00,2379.54,2384.25,2378.1,2384.25,800.0,2349.8467,2354.4979,2348.4247,2354.4979,800.0
2021-03-12 14:10:00,2383.02,2384.37,2381.93,2381.94,1300.0,2353.2833,2354.6164,2352.2069,2352.2168,1300.0
2021-03-12 14:15:00,2383.96,2385.4,2383.96,2385.4,200.0,2354.2115,2355.6336,2354.2115,2355.6336,200.0
2021-03-12 14:20:00,2386.18,2386.18,2383.05,2385.78,1000.0,2356.4038,2356.4038,2353.3129,2356.0088,1000.0
2021-03-12 14:25:00,2387.36,2387.89,2386.62,2387.89,700.0,2357.5691,2358.0925,2356.8384,2358.0925,700.0
2021-03-12 14:30:00,2387.01,2388.37,2387.01,2388.01,375.0,2357.2235,2358.5665,2357.2235,2358.211,375.0
2021-03-12 14:35:00,2387.95,2388.88,2386.47,2386.47,600.0,2358.1518,2359.0702,2356.6902,2356.6902,600.0
2021-03-12 14:40:00,2391.52,2395.3,2391.52,2395.3,1594.0,2361.6772,2365.41,2361.6772,2365.41,1594.0
2021-03-12 14:45:00,2395.63,2395.63,2393.71,2393.71,200.0,2365.7359,2365.7359,2363.8399,2363.8399,200.0
2021-03-12 14:50:00,2394.64,2397.22,2394.63,2397.22,300.0,2364.7583,2367.3061,2364.7484,2367.3061,300.0
2021-03-12 14:55:00,2397.77,2398.2,2396.83,2397.05,600.0,2367.8492,2368.2739,2366.9209,2367.1382,600.0
2021-03-12 15:00:00,2396.99,2396.99,2393.13,2396.07,918.0,2367.079,2367.079,2363.2671,2366.1704,918.0
2021-03-12 15:05:00,2397.32,2398.01,2396.08,2396.08,300.0,2367.4048,2368.0862,2366.1803,2366.1803,300.0
2021-03-12 15:10:00,2392.86,2393.24,2391.28,2391.28,500.0,2363.0005,2363.3757,2361.4402,2361.4402,500.0
2021-03-12 15:15:00,2391.2,2394.44,2391.2,2394.25,600.0,2361.3612,2364.5608,2361.3612,2364.3731,600.0
2021-03-12 15:20:00,2395.71,2396.64,2395.71,2396.17,500.0,2365.8149,2366.7333,2365.8149,2366.2692,500.0
2021-03-12 15:25:00,2396.36,2397.46,2395.17,2395.64,500.0,2366.4568,2367.5431,2365.2817,2365.7458,500.0
2021-03-12 15:30:00,2395.37,2396.11,2395.37,2395.86,300.0,2365.4792,2366.2099,2365.4792,2365.9631,300.0
2021-03-12 15:35:00,2397.08,2401.0,2397.08,2400.53,1793.0,2367.1678,2371.0389,2367.1678,2370.5748,1793.0
2021-03-12 15:40:00,2401.21,2401.85,2398.99,2401.51,1400.0,2371.2463,2371.8783,2369.054,2371.5425,1400.0
2021-03-12 15:45:00,2399.81,2401.12,2399.22,2399.3,1100.0,2369.8638,2371.1574,2369.2811,2369.3601,1100.0
2021-03-12 15:50:00,2398.01,2399.4,2388.27,2391.12,13170.0,2368.0862,2369.4589,2358.4678,2361.2822,13170.0
2021-03-12 15:55:00,2397.29,2405.02,2397.29,2401.05,7932.0,2367.3752,2375.0087,2367.3752,2371.0883,7932.0
2021-03-15 09:30:00,2412.76,2417.95,2402.66,2402.66,4849.0,2382.6522,2387.7774,2372.6782,2372.6782,4849.0
2021-03-15 09:35:00,2402.35,2408.59,2401.41,2407.14,2321.0,2372.3721,2378.5342,2371.4438,2377.1023,2321.0
2021-03-15 09:40:00,2404.3,2404.31,2397.4,2402.7,1168.0,2374.2977,2374.3076,2367.4838,2372.7177,1168.0
2021-03-15 09:45:00,2403.97,2403.97,2393.0,2394.82,4500.0,2373.9719,2373.9719,2363.1387,2364.936,4500.0
2021-03-15 09:50:00,2394.48,2398.11,2389.79,2392.1,1489.0,2364.6003,2368.185,2359.9688,2362.25,1489.0
2021-03-15 09:55:00,2391.56,2391.9,2374.01,2375.84,5949.0,2361.7167,2362.0525,2344.3857,2346.1929,5949.0
2021-03-15 10:00:00,2382.91,2385.37,2381.03,2385.36,4600.0,2353.1747,2355.604,2351.3181,2355.5941,4600.0
2021-03-15 10:05:00,2382.84,2384.41,2375.93,2375.94,1700.0,2353.1055,2354.6559,2346.2818,2346.2916,1700.0
2021-03-15 10:10:00,2377.1,2392.69,2376.57,2392.69,1900.0,2347.4372,2362.8326,2346.9138,2362.8326,1900.0
2021-03-15 10:15:00,2395.56,2400.66,2394.13,2400.66,1400.0,2365.6668,2370.7032,2364.2546,2370.7032,1400.0
2021-03-15 10:20:00,2400.48,2411.2,2398.54,2407.16,10628.0,2370.5254,2381.1116,2368.6096,2377.122,10628.0
2021-03-15 10:25:00,2411.98,2419.0,2404.06,2415.08,7511.0,2381.8819,2388.8143,2374.0607,2384.9432,7511.0
2021-03-15 10:30:00,2417.57,2429.02,2417.56,2424.93,3767.0,2387.4021,2398.7093,2387.3923,2394.6703,3767.0
2021-03-15 10:35:00,2429.88,2429.88,2421.01,2421.33,1000.0,2399.5585,2399.5585,2390.7992,2391.1152,1000.0
2021-03-15 10:40:00,2413.18,2413.18,2408.98,2408.98,500.0,2383.0669,2383.0669,2378.9193,2378.9193,500.0
2021-03-15 10:45:00,2412.15,2412.15,2402.85,2405.73,1500.0,2382.0498,2382.0498,2372.8658,2375.7099,1500.0
2021-03-15 10:50:00,2406.22,2413.13,2404.87,2404.88,1166.0,2376.1938,2383.0175,2374.8606,2374.8705,1166.0
2021-03-15 10:55:00,2403.82,2406.58,2402.41,2403.62,1000.0,2373.8237,2376.5493,2372.4313,2373.6262,1000.0
2021-03-15 11:00:00,2406.87,2407.0,2401.93,2407.0,3250.0,2376.8357,2376.964,2371.9573,2376.964,3250.0
2021-03-15 11:05:00,2406.21,2408.72,2404.98,2405.03,600.0,2376.1839,2378.6626,2374.9692,2375.0186,600.0
2021-03-15 11:10:00,2406.04,2406.04,2403.8,2403.8,300.0,2376.016,2376.016,2373.804,2373.804,300.0
2021-03-15 11:15:00,2402.7,2404.41,2402.7,2404.41,1200.0,2372.7177,2374.4064,2372.7177,2374.4064,1200.0
2021-03-15 11:20:00,2402.42,2402.44,2398.05,2400.72,1800.0,2372.4412,2372.4609,2368.1257,2370.7624,1800.0
2021-03-15 11:25:00,2399.84,2401.65,2387.58,2387.58,2000.0,2369.8934,2371.6808,2357.7864,2357.7864,2000.0
2021-03-15 11:30:00,2392.04,2396.41,2388.68,2390.93,4763.0,2362.1907,2366.5062,2358.8726,2361.0946,4763.0
2021-03-15 11:35:00,2390.84,2390.85,2383.86,2385.32,3967.0,2361.0057,2361.0156,2354.1128,2355.5546,3967.0
2021-03-15 11:40:00,2384.79,2391.9,2384.7,2390.08,7598.0,2355.0312,2362.0525,2354.9423,2360.2552,7598.0
2021-03-15 11:45:00,2392.05,2395.33,2390.17,2394.56,3300.0,2362.2006,2365.4397,2360.3441,2364.6793,3300.0
2021-03-15 11:50:00,2398.75,2405.02,2398.74,2404.81,2800.0,2368.817,2375.0087,2368.8071,2374.8014,2800.0
2021-03-15 11:55:00,2401.24,2401.24,2400.0,2400.0,618.0,2371.2759,2371.2759,2370.0514,2370.0514,618.0
2021-03-15 12:00:00,2398.62,2403.19,2397.17,2401.15,1899.0,2368.6886,2373.2016,2367.2567,2371.187,1899.0
2021-03-15 12:05:00,2396.66,2399.94,2395.55,2398.08,900.0,2366.7531,2369.9921,2365.6569,2368.1554,900.0
2021-03-15 12:10:00,2400.33,2402.12,2398.64,2398.93,700.0,2370.3773,2372.1449,2368.7084,2368.9947,700.0
2021-03-15 12:15:00,2402.06,2402.5,2399.39,2400.22,500.0,2372.0857,2372.5202,2369.449,2370.2686,500.0
2021-03-15 12:20:00,2400.53,2408.01,2400.53,2408.0,1500.0,2370.5748,2377.9614,2370.5748,2377.9516,1500.0
2021-03-15 12:25:00,2409.21,2409.93,2406.3,2406.3,2621.0,2379.1465,2379.8575,2376.2728,2376.2728,2621.0
2021-03-15 12:30:00,2405.15,2412.0,2403.14,2407.51,2820.0,2375.1371,2381.9016,2373.1522,2377.4677,2820.0
2021-03-15 12:35:00,2407.38,2407.57,2406.2,2407.48,1800.0,2377.3393,2377.5269,2376.174,2377.4381,1800.0
2021-03-15 12:40:00,2409.33,2409.34,2406.51,2408.21,700.0,2379.265,2379.2748,2376.4802,2378.1589,700.0
2021-03-15 12:45:00,2407.83,2407.84,2406.89,2406.9,349.0,2377.7837,2377.7936,2376.8554,2376.8653,349.0
2021-03-15 12:50:00,2406.6,2406.61,2405.48,2405.48,200.0,2376.569,2376.5789,2375.463,2375.463,200.0
2021-03-15 12:55:00,2406.53,2406.53,2406.49,2406.49,300.0,2376.4999,2376.4999,2376.4604,2376.4604,300.0
2021-03-15 13:00:00,2406.51,2408.15,2406.0,2407.2,700.0,2376.4802,2378.0997,2375.9765,2377.1615,700.0
2021-03-15 13:05:00,2408.75,2408.75,2406.83,2407.0,500.0,2378.6922,2378.6922,2376.7962,2376.964,500.0
2021-03-15 13:10:00,2407.22,2407.22,2407.22,2407.22,100.0,2377.1813,2377.1813,2377.1813,2377.1813,100.0
2021-03-15 13:15:00,2407.2,2409.74,2404.81,2409.35,7077.0,2377.1615,2379.6699,2374.8014,2379.2847,7077.0
2021-03-15 13:20:00,2409.35,2414.5,2408.83,2414.5,1663.0,2379.2847,2384.3705,2378.7712,2384.3705,1663.0
2021-03-15 13:25:00,2414.33,2415.91,2412.55,2415.91,2364.0,2384.2026,2385.7629,2382.4448,2385.7629,2364.0
2021-03-15 13:30:00,2415.48,2415.48,2412.87,2412.88,200.0,2385.3382,2385.3382,2382.7608,2382.7707,200.0
2021-03-15 13:35:00,2412.88,2412.88,2411.86,2411.86,517.0,2382.7707,2382.7707,2381.7634,2381.7634,517.0
2021-03-15 13:40:00,2412.66,2412.83,2412.29,2412.82,300.0,2382.5534,2382.7213,2382.188,2382.7114,300.0
2021-03-15 13:45:00,2415.72,2415.72,2414.72,2414.72,272.0,2385.5752,2385.5752,2384.5877,2384.5877,272.0
2021-03-15 13:50:00,2415.0,2415.42,2409.05,2413.52,1402.0,2384.8642,2385.279,2378.9885,2383.4027,1402.0
2021-03-15 13:55:00,2412.81,2415.65,2412.81,2413.41,1400.0,2382.7015,2385.5061,2382.7015,2383.2941,1400.0
2021-03-15 14:00:00,2415.76,2422.88,2415.76,2420.71,3100.0,2385.6147,2392.6459,2385.6147,2390.503,3100.0
2021-03-15 14:05:00,2422.82,2427.46,2422.77,2427.44,2210.0,2392.5866,2397.1687,2392.5373,2397.149,2210.0
2021-03-15 14:10:00,2425.18,2428.55,2424.62,2428.36,3004.0,2394.9172,2398.2451,2394.3642,2398.0575,3004.0
2021-03-15 14:15:00,2426.83,2430.59,2426.83,2428.45,3626.0,2396.5466,2400.2597,2396.5466,2398.1464,3626.0
2021-03-15 14:20:00,2428.35,2432.32,2428.35,2429.08,700.0,2398.0476,2401.9681,2398.0476,2398.7685,700.0
2021-03-15 14:25:00,2430.0,2432.35,2427.86,2432.34,2598.0,2399.677,2401.9977,2397.5637,2401.9878,2598.0
2021-03-15 14:30:00,2432.59,2435.0,2430.32,2435.0,4313.0,2402.2347,2404.6146,2399.993,2404.6146,4313.0
2021-03-15 14:35:00,2437.43,2437.53,2435.18,2435.2,400.0,2407.0143,2407.1131,2404.7924,2404.8121,400.0
2021-03-15 14:40:00,2436.55,2436.55,2433.97,2434.03,1200.0,2406.1453,2406.1453,2403.5975,2403.6567,1200.0
2021-03-15 14:45:00,2432.11,2432.9,2423.73,2423.73,4213.0,2401.7607,2402.5408,2393.4853,2393.4853,4213.0
2021-03-15 14:50:00,2418.51,2424.19,2416.15,2424.19,2050.0,2388.3304,2393.9395,2385.9999,2393.9395,2050.0
2021-03-15 14:55:00,2428.06,2428.07,2419.96,2420.7,7609.0,2397.7612,2397.7711,2389.7623,2390.4931,7609.0
2021-03-15 15:00:00,2420.68,2422.53,2420.67,2421.56,500.0,2390.4733,2392.3002,2390.4635,2391.3424,500.0
2021-03-15 15:05:00,2422.58,2422.63,2422.58,2422.59,300.0,2392.3496,2392.399,2392.3496,2392.3595,300.0
2021-03-15 15:10:00,2422.61,2422.61,2414.57,2415.79,1700.0,2392.3793,2392.3793,2384.4396,2385.6444,1700.0
2021-03-15 15:15:00,2416.03,2419.07,2411.96,2414.04,1948.0,2385.8814,2388.8834,2381.8621,2383.9162,1948.0
2021-03-15 15:20:00,2414.26,2414.88,2412.73,2413.63,3700.0,2384.1334,2384.7457,2382.6225,2383.5113,3700.0
2021-03-15 15:25:00,2412.05,2413.4,2408.2,2411.57,2619.0,2381.951,2383.2842,2378.1491,2381.477,2619.0
2021-03-15 15:30:00,2411.86,2412.52,2409.14,2412.52,2387.0,2381.7634,2382.4152,2379.0773,2382.4152,2387.0
2021-03-15 15:35:00,2411.78,2418.49,2411.78,2415.79,3762.0,2381.6844,2388.3107,2381.6844,2385.6444,3762.0
2021-03-15 15:40:00,2415.79,2421.75,2414.93,2417.08,2700.0,2385.6444,2391.53,2384.7951,2386.9183,2700.0
2021-03-15 15:45:00,2417.13,2420.31,2416.93,2418.96,1600.0,2386.9676,2390.108,2386.7701,2388.7748,1600.0
2021-03-15 15:50:00,2419.68,2440.0,2419.23,2439.49,12938.0,2389.4858,2409.5522,2389.0414,2409.0486,12938.0
2021-03-15 15:55:00,2442.97,2443.52,2432.3,2439.49,21506.0,2412.4852,2413.0283,2401.9483,2409.0486,21506.0
2021-03-16 09:30:00,2416.35,2429.53,2400.07,2414.37,13713.0,2386.1974,2399.2129,2370.1205,2384.2421,13713.0
2021-03-16 09:35:00,2416.0,2417.02,2397.6,2397.6,4253.0,2385.8517,2386.859,2367.6813,2367.6813,4253.0
2021-03-16 09:40:00,2394.58,2401.0,2382.35,2385.76,11627.0,2364.699,2371.0389,2352.6216,2355.9891,11627.0
2021-03-16 09:45:00,2384.57,2392.08,2380.01,2390.96,6992.0,2354.8139,2362.2302,2350.3108,2361.1242,6992.0
2021-03-16 09:50:00,2394.19,2399.14,2393.46,2397.3,5582.0,2364.3139,2369.2021,2363.593,2367.3851,5582.0
2021-03-16 09:55:00,2396.86,2408.21,2396.86,2404.4,3981.0,2366.9506,2378.1589,2366.9506,2374.3965,3981.0
2021-03-16 10:00:00,2405.21,2413.02,2400.75,2404.69,5427.0,2375.1964,2382.9089,2370.792,2374.6829,5427.0
2021-03-16 10:05:00,2400.9,2404.29,2399.6,2402.42,4378.0,2370.9402,2374.2879,2369.6564,2372.4412,4378.0
2021-03-16 10:10:00,2402.43,2411.03,2401.18,2409.76,2200.0,2372.4511,2380.9438,2371.2167,2379.6896,2200.0
2021-03-16 10:15:00,2410.21,2411.62,2405.58,2407.93,3750.0,2380.134,2381.5264,2375.5618,2377.8824,3750.0
2021-03-16 10:20:00,2408.84,2409.57,2407.18,2408.14,1700.0,2378.7811,2379.502,2377.1418,2378.0898,1700.0
2021-03-16 10:25:00,2406.77,2410.0,2406.27,2410.0,1414.0,2376.7369,2379.9266,2376.2432,2379.9266,1414.0
2021-03-16 10:30:00,2408.56,2409.94,2407.54,2409.94,1000.0,2378.5046,2379.8674,2377.4973,2379.8674,1000.0
2021-03-16 10:35:00,2411.03,2417.82,2411.03,2417.32,1546.0,2380.9438,2387.649,2380.9438,2387.1553,1546.0
2021-03-16 10:40:00,2415.74,2418.48,2414.84,2414.92,2232.0,2385.595,2388.3008,2384.7062,2384.7852,2232.0
2021-03-16 10:45:00,2416.46,2417.21,2413.1,2416.73,1511.0,2386.306,2387.0466,2382.9879,2386.5726,1511.0
2021-03-16 10:50:00,2416.64,2417.16,2415.5,2416.46,900.0,2386.4837,2386.9973,2385.358,2386.306,900.0
2021-03-16 10:55:00,2418.64,2418.65,2416.59,2417.85,1300.0,2388.4588,2388.4687,2386.4344,2387.6786,1300.0
2021-03-16 11:00:00,2415.99,2416.1,2412.42,2412.43,2000.0,2385.8419,2385.9505,2382.3164,2382.3263,2000.0
2021-03-16 11:05:00,2412.78,2413.87,2410.54,2411.95,1400.0,2382.6719,2383.7483,2380.4599,2381.8523,1400.0
2021-03-16 11:10:00,2411.95,2411.95,2411.95,2411.95,0.0,2381.8523,2381.8523,2381.8523,2381.8523,0.0
2021-03-16 11:15:00,2406.92,2407.99,2404.24,2404.34,900.0,2376.885,2377.9417,2374.2385,2374.3372,900.0
2021-03-16 11:20:00,2406.36,2406.39,2404.29,2406.12,1000.0,2376.332,2376.3617,2374.2879,2376.095,1000.0
2021-03-16 11:25:00,2406.97,2407.15,2403.0,2403.39,1300.0,2376.9344,2377.1122,2373.014,2373.3991,1300.0
2021-03-16 11:30:00,2405.09,2406.9,2402.46,2403.99,1300.0,2375.0779,2376.8653,2372.4807,2373.9916,1300.0
2021-03-16 11:35:00,2407.92,2412.43,2407.91,2410.83,1400.0,2377.8726,2382.3263,2377.8627,2380.7462,1400.0
2021-03-16 11:40:00,2411.57,2411.85,2411.57,2411.84,300.0,2381.477,2381.7535,2381.477,2381.7436,300.0
2021-03-16 11:45:00,2410.39,2410.4,2406.06,2407.73,1200.0,2380.3117,2380.3216,2376.0358,2377.6849,1200.0
2021-03-16 11:50:00,2406.27,2411.24,2406.27,2410.58,2096.0,2376.2432,2381.1511,2376.2432,2380.4994,2096.0
2021-03-16 11:55:00,2414.45,2418.17,2414.45,2417.57,1100.0,2384.3211,2387.9947,2384.3211,2387.4021,1100.0
2021-03-16 12:00:00,2414.09,2426.87,2413.97,2424.07,6157.0,2383.9656,2396.5861,2383.8471,2393.821,6157.0
2021-03-16 12:05:00,2422.8,2427.42,2418.9,2422.43,1900.0,2392.5669,2397.1292,2388.7155,2392.2015,1900.0
2021-03-16 12:10:00,2417.38,2422.54,2416.54,2417.39,1500.0,2387.2145,2392.3101,2386.385,2387.2244,1500.0
2021-03-16 12:15:00,2416.06,2419.22,2409.43,2409.44,2324.0,2385.911,2389.0316,2379.3637,2379.3736,2324.0
2021-03-16 12:20:00,2412.41,2412.41,2403.74,2403.82,1800.0,2382.3065,2382.3065,2373.7447,2373.8237,1800.0
2021-03-16 12:25:00,2401.15,2402.41,2395.0,2395.44,1500.0,2371.187,2372.4313,2365.1138,2365.5483,1500.0
2021-03-16 12:30:00,2398.31,2398.32,2392.78,2394.39,1401.0,2368.3825,2368.3924,2362.9215,2364.5114,1401.0
2021-03-16 12:35:00,2397.33,2398.36,2391.51,2393.68,1195.0,2367.4147,2368.4319,2361.6673,2363.8103,1195.0
2021-03-16 12:40:00,2391.23,2396.37,2391.23,2393.02,800.0,2361.3908,2366.4667,2361.3908,2363.1585,800.0
2021-03-16 12:45:00,2395.0,2395.0,2387.68,2389.61,1000.0,2365.1138,2365.1138,2357.8851,2359.791,1000.0
2021-03-16 12:50:00,2390.04,2393.96,2390.04,2393.96,400.0,2360.2157,2364.0868,2360.2157,2364.0868,400.0
2021-03-16 12:55:00,2395.7,2396.12,2394.36,2394.36,1568.0,2365.805,2366.2198,2364.4818,2364.4818,1568.0
2021-03-16 13:00:00,2393.34,2394.18,2390.19,2393.34,1221.0,2363.4745,2364.304,2360.3638,2363.4745,1221.0
2021-03-16 13:05:00,2395.18,2399.24,2393.89,2399.24,1400.0,2365.2915,2369.3009,2364.0176,2369.3009,1400.0
2021-03-16 13:10:00,2398.55,2398.55,2396.01,2396.01,200.0,2368.6195,2368.6195,2366.1112,2366.1112,200.0
2021-03-16 13:15:00,2396.33,2396.34,2391.18,2393.24,1603.0,2366.4272,2366.4371,2361.3415,2363.3757,1603.0
2021-03-16 13:20:00,2391.81,2391.82,2388.13,2389.43,600.0,2361.9636,2361.9735,2358.3295,2359.6133,600.0
2021-03-16 13:25:00,2388.28,2391.37,2387.5,2387.55,1100.0,2358.4776,2361.5291,2357.7074,2357.7568,1100.0
2021-03-16 13:30:00,2386.22,2386.74,2385.26,2385.8,1300.0,2356.4433,2356.9569,2355.4953,2356.0286,1300.0
2021-03-16 13:35:00,2386.88,2387.29,2384.55,2387.02,800.0,2357.0951,2357.5,2354.7942,2357.2334,800.0
2021-03-16 13:40:00,2387.02,2388.34,2387.02,2388.33,200.0,2357.2334,2358.5369,2357.2334,2358.527,200.0
2021-03-16 13:45:00,2388.62,2393.3,2388.1,2390.02,1924.0,2358.8134,2363.435,2358.2999,2360.1959,1924.0
2021-03-16 13:50:00,2391.25,2393.11,2390.9,2391.41,1100.0,2361.4106,2363.2474,2361.0649,2361.5686,1100.0
2021-03-16 13:55:00,2389.71,2395.36,2388.5,2395.35,1237.0,2359.8898,2365.4693,2358.6949,2365.4594,1237.0
2021-03-16 14:00:00,2394.4,2398.93,2394.02,2396.58,900.0,2364.5213,2368.9947,2364.146,2366.6741,900.0
2021-03-16 14:05:00,2399.73,2401.93,2393.39,2396.41,1611.0,2369.7848,2371.9573,2363.5239,2366.5062,1611.0
2021-03-16 14:10:00,2394.38,2397.38,2394.37,2397.37,1000.0,2364.5015,2367.4641,2364.4916,2367.4542,1000.0
2021-03-16 14:15:00,2397.2,2397.47,2396.15,2396.16,600.0,2367.2863,2367.553,2366.2494,2366.2593,600.0
2021-03-16 14:20:00,2393.45,2395.21,2393.13,2395.21,800.0,2363.5831,2365.3212,2363.2671,2365.3212,800.0
2021-03-16 14:25:00,2392.41,2393.67,2389.0,2392.97,2500.0,2362.5561,2363.8004,2359.1887,2363.1091,2500.0
2021-03-16 14:30:00,2395.71,2395.71,2395.71,2395.71,100.0,2365.8149,2365.8149,2365.8149,2365.8149,100.0
2021-03-16 14:35:00,2393.64,2393.64,2389.61,2389.61,1400.0,2363.7708,2363.7708,2359.791,2359.791,1400.0
2021-03-16 14:40:00,2393.48,2393.48,2388.64,2392.38,1600.0,2363.6128,2363.6128,2358.8331,2362.5265,1600.0
2021-03-16 14:45:00,2389.73,2395.18,2389.73,2395.18,1148.0,2359.9095,2365.2915,2359.9095,2365.2915,1148.0
2021-03-16 14:50:00,2394.44,2397.43,2394.43,2397.12,700.0,2364.5608,2367.5135,2364.5509,2367.2073,700.0
2021-03-16 14:55:00,2398.18,2398.18,2393.25,2393.25,800.0,2368.2541,2368.2541,2363.3856,2363.3856,800.0
2021-03-16 15:00:00,2393.31,2396.11,2390.77,2396.1,1169.0,2363.4449,2366.2099,2360.9366,2366.2001,1169.0
2021-03-16 15:05:00,2394.98,2398.16,2394.34,2396.55,1500.0,2365.094,2368.2344,2364.462,2366.6444,1500.0
2021-03-16 15:10:00,2397.48,2399.7,2395.83,2397.8,1700.0,2367.5628,2369.7551,2365.9334,2367.8788,1700.0
2021-03-16 15:15:00,2399.04,2400.19,2396.81,2398.94,1100.0,2369.1034,2370.239,2366.9012,2369.0046,1100.0
2021-03-16 15:20:00,2397.26,2400.43,2397.26,2399.97,1400.0,2367.3456,2370.476,2367.3456,2370.0218,1400.0
2021-03-16 15:25:00,2399.35,2400.0,2397.76,2400.0,1000.0,2369.4095,2370.0514,2367.8393,2370.0514,1000.0
2021-03-16 15:30:00,2400.06,2400.91,2398.56,2400.46,800.0,2370.1106,2370.95,2368.6294,2370.5057,800.0
2021-03-16 15:35:00,2399.85,2400.88,2397.06,2398.81,1400.0,2369.9033,2370.9204,2367.1481,2368.8762,1400.0
2021-03-16 15:40:00,2399.53,2399.89,2391.31,2391.31,2500.0,2369.5873,2369.9428,2361.4698,2361.4698,2500.0
2021-03-16 15:45:00,2392.9,2397.13,2392.75,2395.09,3900.0,2363.04,2367.2172,2362.8919,2365.2027,3900.0
2021-03-16 15:50:00,2393.32,2398.36,2392.83,2397.17,5824.0,2363.4547,2368.4319,2362.9709,2367.2567,5824.0
2021-03-16 15:55:00,2397.16,2400.63,2393.2,2393.2,5410.0,2367.2468,2370.6735,2363.3362,2363.3362,5410.0
2021-03-17 09:30:00,2373.5,2404.0,2370.0,2401.55,8442.0,2343.8821,2374.0015,2340.4257,2371.5821,8442.0
2021-03-17 09:35:00,2400.22,2403.47,2392.21,2398.34,1400.0,2370.2686,2373.4781,2362.3586,2368.4121,1400.0
2021-03-17 09:40:00,2406.31,2416.63,2406.31,2416.62,700.0,2376.2827,2386.4739,2376.2827,2386.464,700.0
2021-03-17 09:45:00,2415.31,2415.32,2408.21,2408.21,700.0,2385.1703,2385.1802,2378.1589,2378.1589,700.0
2021-03-17 09:50:00,2405.55,2405.79,2405.55,2405.79,400.0,2375.5321,2375.7691,2375.5321,2375.7691,400.0
2021-03-17 09:55:00,2407.9,2410.57,2406.16,2406.18,900.0,2377.8528,2380.4895,2376.1345,2376.1543,900.0
2021-03-17 10:00:00,2406.82,2406.83,2396.89,2398.35,2640.0,2376.7863,2376.7962,2366.9802,2368.422,2640.0
2021-03-17 10:05:00,2397.98,2410.08,2397.43,2407.09,2700.0,2368.0566,2380.0056,2367.5135,2377.0529,2700.0
2021-03-17 10:10:00,2403.56,2403.57,2403.56,2403.56,100.0,2373.567,2373.5768,2373.567,2373.567,100.0
2021-03-17 10:15:00,2401.95,2408.78,2401.94,2408.78,600.0,2371.9771,2378.7218,2371.9672,2378.7218,600.0
2021-03-17 10:20:00,2413.34,2413.35,2409.62,2409.77,700.0,2383.2249,2383.2348,2379.5513,2379.6995,700.0
2021-03-17 10:25:00,2411.93,2412.69,2407.62,2407.62,1500.0,2381.8325,2382.583,2377.5763,2377.5763,1500.0
2021-03-17 10:30:00,2404.91,2404.91,2399.36,2403.11,1800.0,2374.9001,2374.9001,2369.4194,2373.1226,1800.0
2021-03-17 10:35:00,2405.64,2405.64,2405.04,2405.04,7700.0,2375.621,2375.621,2375.0285,2375.0285,7700.0
2021-03-17 10:40:00,2402.78,2402.79,2392.61,2395.7,3568.0,2372.7967,2372.8066,2362.7536,2365.805,3568.0
2021-03-17 10:45:00,2396.75,2396.75,2389.23,2389.44,600.0,2366.8419,2366.8419,2359.4158,2359.6232,600.0
2021-03-17 10:50:00,2389.6,2396.4,2389.56,2394.48,1322.0,2359.7812,2366.4963,2359.7417,2364.6003,1322.0
2021-03-17 10:55:00,2394.25,2396.2,2390.71,2396.2,2000.0,2364.3731,2366.2988,2360.8773,2366.2988,2000.0
2021-03-17 11:00:00,2396.2,2396.2,2392.01,2392.58,1658.0,2366.2988,2366.2988,2362.1611,2362.724,1658.0
2021-03-17 11:05:00,2393.01,2393.02,2393.01,2393.01,100.0,2363.1486,2363.1585,2363.1486,2363.1486,100.0
2021-03-17 11:10:00,2394.25,2407.72,2394.25,2407.72,1100.0,2364.3731,2377.6751,2364.3731,2377.6751,1100.0
2021-03-17 11:15:00,2401.92,2403.66,2399.81,2401.73,1800.0,2371.9474,2373.6657,2369.8638,2371.7598,1800.0
2021-03-17 11:20:00,2401.35,2402.73,2401.35,2402.21,800.0,2371.3845,2372.7473,2371.3845,2372.2338,800.0
2021-03-17 11:25:00,2402.21,2402.21,2402.21,2402.21,0.0,2372.2338,2372.2338,2372.2338,2372.2338,0.0
2021-03-17 11:30:00,2403.0,2406.2,2401.62,2403.81,2668.0,2373.014,2376.174,2371.6512,2373.8138,2668.0
2021-03-17 11:35:00,2407.61,2408.88,2406.56,2408.88,700.0,2377.5664,2378.8206,2376.5295,2378.8206,700.0
2021-03-17 11:40:00,2410.18,2414.75,2410.04,2413.7,1400.0,2380.1044,2384.6173,2379.9661,2383.5804,1400.0
2021-03-17 11:45:00,2413.86,2419.73,2413.12,2419.73,2476.0,2383.7384,2389.5352,2383.0077,2389.5352,2476.0
2021-03-17 11:50:00,2418.12,2421.27,2418.11,2420.38,2004.0,2387.9453,2391.056,2387.9354,2390.1771,2004.0
2021-03-17 11:55:00,2420.37,2420.38,2417.74,2417.74,400.0,2390.1672,2390.1771,2387.57,2387.57,400.0
2021-03-17 12:00:00,2417.75,2422.64,2417.74,2421.27,2003.0,2387.5799,2392.4089,2387.57,2391.056,2003.0
2021-03-17 12:05:00,2420.0,2422.21,2420.0,2422.21,9620.0,2389.8018,2391.9842,2389.8018,2391.9842,9620.0
2021-03-17 12:10:00,2425.93,2425.93,2425.92,2425.93,100.0,2395.6578,2395.6578,2395.6479,2395.6578,100.0
2021-03-17 12:15:00,2427.85,2437.38,2427.5,2436.0,1913.0,2397.5539,2406.9649,2397.2082,2405.6022,1913.0
2021-03-17 12:20:00,2435.77,2435.78,2429.08,2429.08,905.0,2405.375,2405.3849,2398.7685,2398.7685,905.0
2021-03-17 12:25:00,2428.49,2430.2,2428.1,2428.11,1132.0,2398.1859,2399.8745,2397.8007,2397.8106,1132.0
2021-03-17 12:30:00,2428.11,2428.2,2421.12,2421.13,700.0,2397.8106,2397.8995,2390.9078,2390.9177,700.0
2021-03-17 12:35:00,2418.41,2418.42,2418.4,2418.42,200.0,2388.2317,2388.2415,2388.2218,2388.2415,200.0
2021-03-17 12:40:00,2420.86,2425.37,2419.78,2423.39,1173.0,2390.6511,2395.1048,2389.5846,2393.1495,1173.0
2021-03-17 12:45:00,2424.57,2428.79,2424.57,2427.35,700.0,2394.3148,2398.4821,2394.3148,2397.0601,700.0
2021-03-17 12:50:00,2428.3,2430.38,2421.04,2424.64,1300.0,2397.9982,2400.0523,2390.8288,2394.3839,1300.0
2021-03-17 12:55:00,2427.47,2429.42,2424.16,2427.08,1800.0,2397.1786,2399.1043,2393.9099,2396.7935,1800.0
2021-03-17 13:00:00,2426.39,2430.43,2426.38,2430.43,410.0,2396.1121,2400.1017,2396.1022,2400.1017,410.0
2021-03-17 13:05:00,2428.96,2430.84,2427.39,2427.96,700.0,2398.65,2400.5066,2397.0996,2397.6625,700.0
2021-03-17 13:10:00,2426.56,2431.94,2426.55,2431.94,1100.0,2396.28,2401.5928,2396.2701,2401.5928,1100.0
2021-03-17 13:15:00,2427.14,2432.67,2424.57,2432.67,1500.0,2396.8527,2402.3137,2394.3148,2402.3137,1500.0
2021-03-17 13:20:00,2430.62,2430.63,2426.67,2427.94,1400.0,2400.2893,2400.2992,2396.3886,2397.6427,1400.0
2021-03-17 13:25:00,2429.29,2431.23,2429.29,2430.88,6699.0,2398.9759,2400.8917,2398.9759,2400.5461,6699.0
2021-03-17 13:30:00,2429.09,2429.1,2423.23,2423.25,1800.0,2398.7784,2398.7883,2392.9915,2393.0113,1800.0
2021-03-17 13:35:00,2422.58,2422.59,2419.54,2421.41,1385.0,2392.3496,2392.3595,2389.3476,2391.1942,1385.0
2021-03-17 13:40:00,2419.5,2421.0,2419.01,2419.01,900.0,2389.3081,2390.7893,2388.8242,2388.8242,900.0
2021-03-17 13:45:00,2419.02,2419.02,2414.94,2414.95,1700.0,2388.834,2388.834,2384.805,2384.8148,1700.0
2021-03-17 13:50:00,2413.55,2413.55,2409.56,2411.08,1900.0,2383.4323,2383.4323,2379.4921,2380.9931,1900.0
2021-03-17 13:55:00,2412.39,2413.4,2410.81,2410.95,1309.0,2382.2868,2383.2842,2380.7265,2380.8648,1309.0
2021-03-17 14:00:00,2413.23,2423.71,2412.08,2418.94,1300.0,2383.1163,2393.4655,2381.9807,2388.755,1300.0
2021-03-17 14:05:00,2422.16,2422.44,2419.46,2420.75,500.0,2391.9349,2392.2114,2389.2686,2390.5425,500.0
2021-03-17 14:10:00,2424.16,2435.35,2422.28,2435.34,3382.0,2393.9099,2404.9603,2392.0534,2404.9504,3382.0
2021-03-17 14:15:00,2435.46,2435.46,2430.57,2434.06,1714.0,2405.0689,2405.0689,2400.2399,2403.6864,1714.0
2021-03-17 14:20:00,2432.43,2435.74,2431.31,2433.34,2100.0,2402.0767,2405.3454,2400.9707,2402.9754,2100.0
2021-03-17 14:25:00,2434.77,2436.51,2428.58,2430.96,3462.0,2404.3875,2406.1058,2398.2748,2400.6251,3462.0
2021-03-17 14:30:00,2430.15,2431.97,2424.11,2428.25,1500.0,2399.8252,2401.6225,2393.8605,2397.9489,1500.0
2021-03-17 14:35:00,2426.06,2432.57,2422.27,2432.56,1800.0,2395.7862,2402.215,2392.0435,2402.2051,1800.0
2021-03-17 14:40:00,2430.66,2450.0,2430.66,2449.3,4009.0,2400.3288,2419.4275,2400.3288,2418.7362,4009.0
2021-03-17 14:45:00,2450.66,2466.95,2450.64,2466.95,4341.0,2420.0792,2436.166,2420.0595,2436.166,4341.0
2021-03-17 14:50:00,2465.97,2467.04,2459.92,2461.48,4149.0,2435.1982,2436.2548,2429.2237,2430.7642,4149.0
2021-03-17 14:55:00,2459.47,2459.78,2452.28,2456.36,2023.0,2428.7793,2429.0854,2421.679,2425.7081,2023.0
2021-03-17 15:00:00,2458.79,2467.05,2458.79,2466.2,1866.0,2428.1078,2436.2647,2428.1078,2435.4253,1866.0
2021-03-17 15:05:00,2463.77,2469.59,2461.79,2469.58,1787.0,2433.0256,2438.773,2431.0703,2438.7631,1787.0
2021-03-17 15:10:00,2464.3,2466.07,2457.07,2457.98,2748.0,2433.549,2435.2969,2426.4092,2427.3079,2748.0
2021-03-17 15:15:00,2457.98,2458.31,2454.52,2456.96,1400.0,2427.3079,2427.6338,2423.8911,2426.3006,1400.0
2021-03-17 15:20:00,2456.39,2457.35,2454.17,2454.61,1900.0,2425.7377,2426.6857,2423.5454,2423.9799,1900.0
2021-03-17 15:25:00,2455.45,2459.37,2454.29,2454.29,12042.0,2424.8095,2428.6805,2423.6639,2423.6639,12042.0
2021-03-17 15:30:00,2454.09,2460.02,2452.43,2457.45,2523.0,2423.4664,2429.3224,2421.8271,2426.7845,2523.0
2021-03-17 15:35:00,2455.85,2456.94,2452.38,2454.14,5400.0,2425.2045,2426.2809,2421.7778,2423.5158,5400.0
2021-03-17 15:40:00,2452.8,2454.95,2452.17,2452.89,1900.0,2422.1925,2424.3157,2421.5704,2422.2814,1900.0
2021-03-17 15:45:00,2451.7,2456.17,2450.2,2456.17,3500.0,2421.1062,2425.5205,2419.625,2425.5205,3500.0
2021-03-17 15:50:00,2453.5,2457.74,2443.14,2453.24,9359.0,2422.8838,2427.0709,2412.6531,2422.627,9359.0
2021-03-17 15:55:00,2454.06,2463.55,2453.53,2463.54,12344.0,2423.4368,2432.8084,2422.9134,2432.7985,12344.0
2021-03-18 09:30:00,2428.03,2447.46,2425.26,2434.42,7378.0,2397.7316,2416.9192,2394.9962,2404.0419,7378.0
2021-03-18 09:35:00,2430.68,2431.66,2420.0,2424.54,2874.0,2400.3485,2401.3163,2389.8018,2394.2852,2874.0
2021-03-18 09:40:00,2432.04,2432.04,2427.71,2427.71,200.0,2401.6916,2401.6916,2397.4156,2397.4156,200.0
2021-03-18 09:45:00,2429.01,2429.01,2415.95,2419.79,3638.0,2398.6994,2398.6994,2385.8024,2389.5944,3638.0
2021-03-18 09:50:00,2424.56,2431.83,2424.04,2431.82,2250.0,2394.3049,2401.4842,2393.7914,2401.4743,2250.0
2021-03-18 09:55:00,2430.01,2433.77,2430.01,2431.71,18369.0,2399.6869,2403.4,2399.6869,2401.3657,18369.0
2021-03-18 10:00:00,2428.7,2428.7,2415.0,2422.0,1900.0,2398.3933,2398.3933,2384.8642,2391.7769,1900.0
2021-03-18 10:05:00,2418.7,2418.7,2409.0,2413.51,1566.0,2388.518,2388.518,2378.9391,2383.3928,1566.0
2021-03-18 10:10:00,2412.76,2414.35,2410.33,2414.34,5600.0,2382.6522,2384.2223,2380.2525,2384.2124,5600.0
2021-03-18 10:15:00,2413.91,2414.72,2408.76,2413.91,1200.0,2383.7878,2384.5877,2378.7021,2383.7878,1200.0
2021-03-18 10:20:00,2409.09,2411.94,2401.31,2403.01,2935.0,2379.028,2381.8424,2371.345,2373.0238,2935.0
2021-03-18 10:25:00,2401.75,2413.63,2401.75,2413.62,1000.0,2371.7796,2383.5113,2371.7796,2383.5014,1000.0
2021-03-18 10:30:00,2415.71,2415.71,2409.03,2412.79,1100.0,2385.5654,2385.5654,2378.9687,2382.6818,1100.0
2021-03-18 10:35:00,2409.98,2420.62,2408.41,2416.0,1448.0,2379.9069,2390.4141,2378.3564,2385.8517,1448.0
2021-03-18 10:40:00,2414.69,2414.7,2408.47,2412.36,1409.0,2384.5581,2384.568,2378.4157,2382.2572,1409.0
2021-03-18 10:45:00,2414.56,2415.42,2412.16,2412.17,2700.0,2384.4297,2385.279,2382.0597,2382.0695,2700.0
2021-03-18 10:50:00,2409.77,2409.9,2406.95,2406.95,666.0,2379.6995,2379.8279,2376.9147,2376.9147,666.0
2021-03-18 10:55:00,2410.16,2410.16,2403.5,2403.78,1100.0,2380.0846,2380.0846,2373.5077,2373.7842,1100.0
2021-03-18 11:00:00,2405.75,2406.42,2401.79,2403.3,3604.0,2375.7296,2376.3913,2371.8191,2373.3102,3604.0
2021-03-18 11:05:00,2403.45,2408.53,2402.21,2408.53,1000.0,2373.4583,2378.4749,2372.2338,2378.4749,1000.0
2021-03-18 11:10:00,2409.53,2409.53,2401.92,2403.47,2840.0,2379.4625,2379.4625,2371.9474,2373.4781,2840.0
2021-03-18 11:15:00,2404.52,2409.37,2404.01,2409.36,1219.0,2374.515,2379.3045,2374.0114,2379.2946,1219.0
2021-03-18 11:20:00,2412.09,2416.75,2412.09,2415.67,2035.0,2381.9905,2386.5924,2381.9905,2385.5259,2035.0
2021-03-18 11:25:00,2413.82,2417.0,2413.82,2415.76,1645.0,2383.6989,2386.8393,2383.6989,2385.6147,1645.0
2021-03-18 11:30:00,2415.02,2416.78,2412.98,2414.34,1300.0,2384.884,2386.622,2382.8694,2384.2124,1300.0
2021-03-18 11:35:00,2412.99,2412.99,2405.33,2405.34,800.0,2382.8793,2382.8793,2375.3149,2375.3248,800.0
2021-03-18 11:40:00,2406.88,2408.93,2406.87,2407.32,1100.0,2376.8455,2378.87,2376.8357,2377.28,1100.0
2021-03-18 11:45:00,2409.78,2417.23,2406.68,2417.23,17552.0,2379.7094,2387.0664,2376.648,2387.0664,17552.0
2021-03-18 11:50:00,2414.4,2417.67,2413.92,2415.92,1437.0,2384.2717,2387.5009,2383.7977,2385.7727,1437.0
2021-03-18 11:55:00,2414.08,2416.92,2414.08,2416.66,704.0,2383.9557,2386.7603,2383.9557,2386.5035,704.0
2021-03-18 12:00:00,2417.96,2418.11,2415.95,2418.1,800.0,2387.7873,2387.9354,2385.8024,2387.9255,800.0
2021-03-18 12:05:00,2417.76,2424.32,2417.76,2424.31,4844.0,2387.5898,2394.0679,2387.5898,2394.058,4844.0
2021-03-18 12:10:00,2423.52,2423.52,2420.1,2423.52,2531.0,2393.2779,2393.2779,2389.9006,2393.2779,2531.0
2021-03-18 12:15:00,2421.25,2421.25,2418.34,2418.34,1104.0,2391.0362,2391.0362,2388.1625,2388.1625,1104.0
2021-03-18 12:20:00,2415.0,2418.02,2414.0,2416.14,2362.0,2384.8642,2387.8465,2383.8767,2385.99,2362.0
2021-03-18 12:25:00,2415.09,2417.29,2413.0,2414.36,2205.0,2384.9531,2387.1256,2382.8892,2384.2322,2205.0
2021-03-18 12:30:00,2416.18,2426.19,2416.17,2426.19,2900.0,2386.0295,2395.9146,2386.0196,2395.9146,2900.0
2021-03-18 12:35:00,2422.44,2434.0,2422.37,2430.0,2649.0,2392.2114,2403.6271,2392.1422,2399.677,2649.0
2021-03-18 12:40:00,2429.05,2431.93,2423.68,2423.69,821.0,2398.7389,2401.583,2393.4359,2393.4458,821.0
2021-03-18 12:45:00,2419.28,2419.28,2417.2,2417.2,200.0,2389.0908,2389.0908,2387.0368,2387.0368,200.0
2021-03-18 12:50:00,2415.21,2418.63,2413.22,2414.6,2925.0,2385.0716,2388.4489,2383.1064,2384.4692,2925.0
2021-03-18 12:55:00,2412.02,2413.92,2409.25,2410.66,2213.0,2381.9214,2383.7977,2379.186,2380.5784,2213.0
2021-03-18 13:00:00,2411.04,2413.12,2411.04,2413.11,300.0,2380.9536,2383.0077,2380.9536,2382.9978,300.0
2021-03-18 13:05:00,2413.39,2413.4,2413.39,2413.39,100.0,2383.2743,2383.2842,2383.2743,2383.2743,100.0
2021-03-18 13:10:00,2413.73,2413.73,2412.9,2412.91,200.0,2383.6101,2383.6101,2382.7904,2382.8003,200.0
2021-03-18 13:15:00,2414.0,2417.63,2414.0,2416.41,1322.0,2383.8767,2387.4614,2383.8767,2386.2566,1322.0
2021-03-18 13:20:00,2417.77,2420.11,2417.77,2420.07,1000.0,2387.5996,2389.9104,2387.5996,2389.8709,1000.0
2021-03-18 13:25:00,2420.26,2421.78,2418.67,2421.78,601.0,2390.0586,2391.5596,2388.4884,2391.5596,601.0
2021-03-18 13:30:00,2419.88,2419.88,2417.77,2417.77,800.0,2389.6833,2389.6833,2387.5996,2387.5996,800.0
2021-03-18 13:35:00,2421.25,2426.45,2420.63,2426.45,1700.0,2391.0362,2396.1713,2390.424,2396.1713,1700.0
2021-03-18 13:40:00,2423.02,2428.0,2423.02,2427.92,2900.0,2392.7841,2397.702,2392.7841,2397.623,2900.0
2021-03-18 13:45:00,2428.35,2428.35,2424.9,2425.34,1010.0,2398.0476,2398.0476,2394.6407,2395.0752,1010.0
2021-03-18 13:50:00,2424.48,2425.89,2424.48,2425.89,900.0,2394.2259,2395.6183,2394.2259,2395.6183,900.0
2021-03-18 13:55:00,2426.59,2430.14,2426.58,2427.43,1600.0,2396.3096,2399.8153,2396.2997,2397.1391,1600.0
2021-03-18 14:00:00,2427.44,2427.44,2416.43,2416.75,4400.0,2397.149,2397.149,2386.2764,2386.5924,4400.0
2021-03-18 14:05:00,2417.62,2417.62,2413.75,2413.75,1359.0,2387.4515,2387.4515,2383.6298,2383.6298,1359.0
2021-03-18 14:10:00,2413.75,2413.75,2410.48,2410.87,2322.0,2383.6298,2383.6298,2380.4006,2380.7857,2322.0
2021-03-18 14:15:00,2408.53,2408.53,2403.34,2403.34,1032.0,2378.4749,2378.4749,2373.3497,2373.3497,1032.0
2021-03-18 14:20:00,2403.26,2406.0,2400.0,2401.0,1877.0,2373.2707,2375.9765,2370.0514,2371.0389,1877.0
2021-03-18 14:25:00,2400.37,2402.84,2393.05,2394.58,2205.0,2370.4168,2372.856,2363.1881,2364.699,2205.0
2021-03-18 14:30:00,2393.48,2397.46,2388.68,2390.52,2850.0,2363.6128,2367.5431,2358.8726,2360.6897,2850.0
2021-03-18 14:35:00,2388.82,2391.07,2387.0,2390.32,2085.0,2359.0109,2361.2328,2357.2136,2360.4922,2085.0
2021-03-18 14:40:00,2390.64,2390.64,2385.14,2385.15,1350.0,2360.8082,2360.8082,2355.3768,2355.3867,1350.0
2021-03-18 14:45:00,2390.26,2393.55,2385.03,2393.54,1152.0,2360.4329,2363.6819,2355.2682,2363.672,1152.0
2021-03-18 14:50:00,2391.32,2392.0,2390.88,2392.0,800.0,2361.4797,2362.1512,2361.0452,2362.1512,800.0
2021-03-18 14:55:00,2393.44,2397.83,2393.43,2395.45,1100.0,2363.5733,2367.9085,2363.5634,2365.5582,1100.0
2021-03-18 15:00:00,2396.08,2397.67,2393.12,2397.67,400.0,2366.1803,2367.7505,2363.2572,2367.7505,400.0
2021-03-18 15:05:00,2393.12,2393.13,2386.38,2392.33,2183.0,2363.2572,2363.2671,2356.6014,2362.4771,2183.0
2021-03-18 15:10:00,2392.75,2392.75,2385.24,2385.25,1369.0,2362.8919,2362.8919,2355.4756,2355.4855,1369.0
2021-03-18 15:15:00,2385.34,2385.39,2377.5,2377.5,2449.0,2355.5743,2355.6237,2347.8322,2347.8322,2449.0
2021-03-18 15:20:00,2377.91,2378.91,2372.16,2372.28,2104.0,2348.237,2349.2246,2342.5588,2342.6773,2104.0
2021-03-18 15:25:00,2372.16,2372.76,2367.84,2371.51,3330.0,2342.5588,2343.1513,2338.2927,2341.9169,3330.0
2021-03-18 15:30:00,2373.39,2377.43,2370.85,2372.87,5134.0,2343.7734,2347.763,2341.2651,2343.2599,5134.0
2021-03-18 15:35:00,2369.13,2369.13,2353.98,2355.74,3439.0,2339.5666,2339.5666,2324.6057,2326.3437,3439.0
2021-03-18 15:40:00,2356.0,2358.13,2352.0,2356.4,4477.0,2326.6004,2328.7039,2322.6504,2326.9955,4477.0
2021-03-18 15:45:00,2352.98,2354.46,2348.92,2348.93,1975.0,2323.6181,2325.0797,2319.6088,2319.6187,1975.0
2021-03-18 15:50:00,2348.93,2352.84,2344.0,2345.67,6144.0,2319.6187,2323.4799,2314.7502,2316.3994,6144.0
2021-03-18 15:55:00,2345.33,2352.71,2345.06,2347.99,17198.0,2316.0636,2323.3515,2315.797,2318.6904,17198.0
2021-03-19 09:30:00,2332.82,2350.1,2327.18,2333.17,38177.0,2303.7097,2320.7741,2298.1401,2304.0553,38177.0
2021-03-19 09:35:00,2333.13,2334.76,2325.01,2325.01,1998.0,2304.0158,2305.6255,2295.9972,2295.9972,1998.0
2021-03-19 09:40:00,2324.58,2324.59,2288.45,2293.74,9296.0,2295.5725,2295.5824,2259.8934,2265.1174,9296.0
2021-03-19 09:45:00,2293.08,2310.72,2293.08,2295.31,2036.0,2264.4656,2281.8855,2264.4656,2266.6678,2036.0
2021-03-19 09:50:00,2291.18,2301.62,2285.07,2297.98,4886.0,2262.5893,2272.899,2256.5556,2269.3045,4886.0
2021-03-19 09:55:00,2299.65,2305.78,2285.14,2287.5,4499.0,2270.9536,2277.0071,2256.6247,2258.9552,4499.0
2021-03-19 10:00:00,2291.06,2295.38,2283.04,2283.04,4162.0,2262.4708,2266.7369,2254.5509,2254.5509,4162.0
2021-03-19 10:05:00,2285.52,2285.52,2270.05,2272.41,4778.0,2256.9999,2256.9999,2241.723,2244.0535,4778.0
2021-03-19 10:10:00,2273.16,2275.99,2265.81,2274.09,3826.0,2244.7942,2247.5889,2237.5359,2245.7126,3826.0
2021-03-19 10:15:00,2274.22,2290.25,2274.21,2290.0,1500.0,2245.8409,2261.6709,2245.8311,2261.424,1500.0
2021-03-19 10:20:00,2297.55,2315.62,2297.12,2310.1,8809.0,2268.8798,2286.7243,2268.4552,2281.2732,8809.0
2021-03-19 10:25:00,2306.58,2306.59,2289.64,2293.12,2224.0,2277.7971,2277.807,2261.0685,2264.5051,2224.0
2021-03-19 10:30:00,2290.06,2290.07,2272.53,2274.73,2674.0,2261.4833,2261.4932,2244.172,2246.3446,2674.0
2021-03-19 10:35:00,2271.42,2285.78,2271.4,2283.0,1860.0,2243.0759,2257.2567,2243.0561,2254.5114,1860.0
2021-03-19 10:40:00,2285.8,2288.0,2280.73,2280.73,800.0,2257.2764,2259.449,2252.2697,2252.2697,800.0
2021-03-19 10:45:00,2283.95,2284.12,2276.86,2279.46,1300.0,2255.4495,2255.6174,2248.448,2251.0156,1300.0
2021-03-19 10:50:00,2279.92,2281.66,2274.55,2277.9,2991.0,2251.4698,2253.1881,2246.1668,2249.475,2991.0
2021-03-19 10:55:00,2279.5,2281.34,2275.71,2278.23,2056.0,2251.0551,2252.8721,2247.3124,2249.8009,2056.0
2021-03-19 11:00:00,2277.85,2283.99,2275.13,2283.98,3000.0,2249.4257,2255.489,2246.7396,2255.4792,3000.0
2021-03-19 11:05:00,2289.05,2293.52,2289.05,2293.52,770.0,2260.4859,2264.9001,2260.4859,2264.9001,770.0
2021-03-19 11:10:00,2291.19,2298.78,2286.5,2292.54,3600.0,2262.5992,2270.0945,2257.9677,2263.9323,3600.0
2021-03-19 11:15:00,2292.85,2298.17,2292.84,2294.89,1400.0,2264.2385,2269.4921,2264.2286,2266.253,1400.0
2021-03-19 11:20:00,2295.24,2295.24,2295.24,2295.24,185.0,2266.5986,2266.5986,2266.5986,2266.5986,185.0
2021-03-19 11:25:00,2285.5,2287.14,2279.62,2287.13,2246.0,2256.9802,2258.5997,2251.1736,2258.5899,2246.0
2021-03-19 11:30:00,2291.5,2297.46,2291.5,2297.46,400.0,2262.9053,2268.7909,2262.9053,2268.7909,400.0
2021-03-19 11:35:00,2299.96,2301.05,2295.57,2300.98,900.0,2271.2597,2272.3361,2266.9245,2272.267,900.0
2021-03-19 11:40:00,2303.37,2303.97,2300.06,2300.06,500.0,2274.6272,2275.2197,2271.3585,2271.3585,500.0
2021-03-19 11:45:00,2304.06,2306.38,2304.06,2305.78,410.0,2275.3086,2277.5996,2275.3086,2277.0071,410.0
2021-03-19 11:50:00,2306.37,2306.38,2305.6,2305.61,300.0,2277.5898,2277.5996,2276.8294,2276.8392,300.0
2021-03-19 11:55:00,2307.42,2310.52,2304.47,2304.47,1500.0,2278.6267,2281.688,2275.7135,2275.7135,1500.0
2021-03-19 12:00:00,2302.27,2307.2,2302.27,2304.8,3137.0,2273.5409,2278.4094,2273.5409,2276.0394,3137.0
2021-03-19 12:05:00,2304.8,2304.8,2304.8,2304.8,0.0,2276.0394,2276.0394,2276.0394,2276.0394,0.0
2021-03-19 12:10:00,2306.2,2306.2,2303.49,2303.49,900.0,2277.4219,2277.4219,2274.7457,2274.7457,900.0
2021-03-19 12:15:00,2307.64,2309.88,2307.63,2308.55,900.0,2278.8439,2281.056,2278.834,2279.7426,900.0
2021-03-19 12:20:00,2305.46,2305.46,2305.46,2305.46,100.0,2276.6911,2276.6911,2276.6911,2276.6911,100.0
2021-03-19 12:25:00,2300.67,2304.87,2299.97,2299.97,1643.0,2271.9609,2276.1085,2271.2696,2271.2696,1643.0
2021-03-19 12:30:00,2304.09,2304.1,2302.05,2302.74,600.0,2275.3382,2275.3481,2273.3237,2274.0051,600.0
2021-03-19 12:35:00,2300.58,2301.61,2299.36,2299.95,1559.0,2271.872,2272.8892,2270.6672,2271.2499,1559.0
2021-03-19 12:40:00,2300.36,2305.33,2300.34,2305.01,2233.0,2271.6548,2276.5627,2271.635,2276.2467,2233.0
2021-03-19 12:45:00,2302.21,2306.28,2302.21,2306.28,400.0,2273.4817,2277.5009,2273.4817,2277.5009,400.0
2021-03-19 12:50:00,2304.16,2307.6,2302.31,2305.8,3300.0,2275.4073,2278.8044,2273.5804,2277.0269,3300.0
2021-03-19 12:55:00,2305.59,2310.73,2305.59,2310.73,1000.0,2276.8195,2281.8954,2276.8195,2281.8954,1000.0
2021-03-19 13:00:00,2310.0,2310.0,2302.26,2307.55,1700.0,2281.1745,2281.1745,2273.531,2278.755,1700.0
2021-03-19 13:05:00,2305.69,2308.51,2305.68,2308.4,604.0,2276.9182,2279.7031,2276.9084,2279.5944,604.0
2021-03-19 13:10:00,2305.91,2305.91,2305.89,2305.9,300.0,2277.1355,2277.1355,2277.1158,2277.1256,300.0
2021-03-19 13:15:00,2305.8,2305.8,2305.13,2305.14,200.0,2277.0269,2277.0269,2276.3652,2276.3751,200.0
2021-03-19 13:20:00,2302.64,2305.84,2302.63,2305.84,520.0,2273.9063,2277.0664,2273.8964,2277.0664,520.0
2021-03-19 13:25:00,2303.56,2305.27,2303.39,2304.52,600.0,2274.8148,2276.5035,2274.6469,2275.7628,600.0
2021-03-19 13:30:00,2301.67,2305.85,2301.33,2301.33,811.0,2272.9484,2277.0763,2272.6127,2272.6127,811.0
2021-03-19 13:35:00,2301.3,2302.05,2299.02,2300.0,1340.0,2272.583,2273.3237,2270.3315,2271.2993,1340.0
2021-03-19 13:40:00,2299.78,2299.78,2299.77,2299.78,121.0,2271.082,2271.082,2271.0721,2271.082,121.0
2021-03-19 13:45:00,2300.68,2301.77,2298.93,2300.0,1100.0,2271.9708,2273.0472,2270.2426,2271.2993,1100.0
2021-03-19 13:50:00,2300.43,2300.43,2298.11,2300.41,1600.0,2271.7239,2271.7239,2269.4328,2271.7041,1600.0
2021-03-19 13:55:00,2298.0,2298.01,2294.14,2294.15,700.0,2269.3242,2269.3341,2265.5124,2265.5223,700.0
2021-03-19 14:00:00,2294.48,2294.51,2292.8,2294.51,1700.0,2265.8481,2265.8778,2264.1891,2265.8778,1700.0
2021-03-19 14:05:00,2294.51,2300.85,2294.51,2299.64,1873.0,2265.8778,2272.1386,2265.8778,2270.9437,1873.0
2021-03-19 14:10:00,2301.57,2301.58,2300.23,2301.37,479.0,2272.8497,2272.8595,2271.5264,2272.6522,479.0
2021-03-19 14:15:00,2298.82,2301.43,2298.31,2299.88,1855.0,2270.134,2272.7114,2269.6303,2271.1807,1855.0
2021-03-19 14:20:00,2298.48,2300.18,2296.85,2298.21,435.0,2269.7982,2271.477,2268.1886,2269.5316,435.0
2021-03-19 14:25:00,2298.23,2300.88,2298.22,2300.88,831.0,2269.5513,2272.1683,2269.5415,2272.1683,831.0
2021-03-19 14:30:00,2302.62,2303.22,2302.01,2302.39,500.0,2273.8866,2274.4791,2273.2842,2273.6594,500.0
2021-03-19 14:35:00,2302.52,2303.97,2301.1,2303.97,1500.0,2273.7878,2275.2197,2272.3855,2275.2197,1500.0
2021-03-19 14:40:00,2301.22,2304.02,2301.22,2301.51,730.0,2272.504,2275.2691,2272.504,2272.7904,730.0
2021-03-19 14:45:00,2301.51,2303.77,2301.05,2301.05,1000.0,2272.7904,2275.0222,2272.3361,2272.3361,1000.0
2021-03-19 14:50:00,2301.37,2302.91,2299.0,2302.91,2000.0,2272.6522,2274.1729,2270.3117,2274.1729,2000.0
2021-03-19 14:55:00,2300.96,2305.0,2300.0,2303.84,1200.0,2272.2473,2276.2369,2271.2993,2275.0913,1200.0
2021-03-19 15:00:00,2308.12,2308.13,2303.81,2303.81,500.0,2279.3179,2279.3278,2275.0617,2275.0617,500.0
2021-03-19 15:05:00,2305.97,2306.03,2304.09,2304.1,500.0,2277.1948,2277.254,2275.3382,2275.3481,500.0
2021-03-19 15:10:00,2302.95,2304.21,2300.65,2300.66,1349.0,2274.2124,2275.4567,2271.9411,2271.951,1349.0
2021-03-19 15:15:00,2301.07,2303.23,2301.01,2303.23,900.0,2272.3559,2274.4889,2272.2966,2274.4889,900.0
2021-03-19 15:20:00,2301.51,2303.5,2300.12,2300.22,1360.0,2272.7904,2274.7556,2271.4178,2271.5165,1360.0
2021-03-19 15:25:00,2299.73,2302.5,2298.6,2302.23,2074.0,2271.0326,2273.7681,2269.9167,2273.5014,2074.0
2021-03-19 15:30:00,2302.31,2303.95,2300.78,2303.95,1900.0,2273.5804,2275.2,2272.0695,2275.2,1900.0
2021-03-19 15:35:00,2304.79,2307.46,2304.73,2307.28,1200.0,2276.0295,2278.6662,2275.9702,2278.4884,1200.0
2021-03-19 15:40:00,2305.83,2306.41,2303.23,2304.14,2600.0,2277.0565,2277.6293,2274.4889,2275.3876,2600.0
2021-03-19 15:45:00,2303.3,2306.17,2300.9,2300.92,4200.0,2274.5581,2277.3923,2272.188,2272.2078,4200.0
2021-03-19 15:50:00,2300.0,2313.12,2288.1,2288.1,15261.0,2271.2993,2284.2555,2259.5477,2259.5477,15261.0
2021-03-19 15:55:00,2289.79,2290.55,2280.0,2285.13,13397.0,2261.2167,2261.9672,2251.5488,2256.6148,13397.0
2021-03-22 09:30:00,2340.0,2340.0,2295.61,2302.58,11584.0,2310.8001,2310.8001,2266.964,2273.8471,11584.0
2021-03-22 09:35:00,2302.46,2325.63,2295.67,2323.1,4320.0,2273.7286,2296.6094,2267.0233,2294.111,4320.0
2021-03-22 09:40:00,2320.58,2326.0,2318.07,2322.34,3399.0,2291.6224,2296.9748,2289.1438,2293.3605,3399.0
2021-03-22 09:45:00,2322.7,2328.91,2322.69,2328.91,3014.0,2293.716,2299.8485,2293.7061,2299.8485,3014.0
2021-03-22 09:50:00,2337.99,2338.0,2332.66,2336.49,2387.0,2308.8152,2308.8251,2303.5517,2307.3339,2387.0
2021-03-22 09:55:00,2333.63,2333.76,2323.72,2325.97,2853.0,2304.5096,2304.638,2294.7233,2296.9452,2853.0
2021-03-22 10:00:00,2333.06,2337.99,2325.59,2326.06,2633.0,2303.9467,2308.8152,2296.5699,2297.0341,2633.0
2021-03-22 10:05:00,2325.3,2329.01,2321.57,2324.33,3300.0,2296.2835,2299.9472,2292.6001,2295.3256,3300.0
2021-03-22 10:10:00,2322.97,2326.4,2322.74,2324.3,2750.0,2293.9826,2297.3698,2293.7555,2295.296,2750.0
2021-03-22 10:15:00,2325.09,2326.77,2321.63,2326.31,2460.0,2296.0762,2297.7352,2292.6593,2297.2809,2460.0
2021-03-22 10:20:00,2324.4,2324.4,2316.78,2317.77,1000.0,2295.3948,2295.3948,2287.8699,2288.8475,1000.0
2021-03-22 10:25:00,2317.28,2318.68,2310.0,2310.0,1500.0,2288.3636,2289.7462,2281.1745,2281.1745,1500.0
2021-03-22 10:30:00,2309.22,2312.38,2298.73,2298.73,3228.0,2280.4042,2283.5248,2270.0451,2270.0451,3228.0
2021-03-22 10:35:00,2300.02,2304.57,2297.01,2303.42,3424.0,2271.319,2275.8122,2268.3466,2274.6766,3424.0
2021-03-22 10:40:00,2302.23,2306.68,2302.23,2306.68,800.0,2273.5014,2277.8959,2273.5014,2277.8959,800.0
2021-03-22 10:45:00,2306.19,2309.3,2306.06,2306.06,1500.0,2277.412,2280.4832,2277.2836,2277.2836,1500.0
2021-03-22 10:50:00,2307.89,2309.36,2295.18,2296.02,2117.0,2279.0908,2280.5425,2266.5394,2267.3689,2117.0
2021-03-22 10:55:00,2295.77,2296.68,2290.63,2290.64,700.0,2267.122,2268.0207,2262.0462,2262.0561,700.0
2021-03-22 11:00:00,2291.78,2292.74,2271.1,2275.5,6158.0,2263.1818,2264.1298,2242.7599,2247.105,6158.0
2021-03-22 11:05:00,2279.9,2280.41,2270.33,2275.05,3037.0,2251.4501,2251.9537,2241.9995,2246.6606,3037.0
2021-03-22 11:10:00,2280.63,2281.29,2274.8,2278.97,1450.0,2252.171,2252.8227,2246.4137,2250.5317,1450.0
2021-03-22 11:15:00,2279.15,2282.75,2277.76,2282.75,2161.0,2250.7094,2254.2645,2249.3368,2254.2645,2161.0
2021-03-22 11:20:00,2285.48,2285.48,2281.22,2281.47,600.0,2256.9604,2256.9604,2252.7536,2253.0005,600.0
2021-03-22 11:25:00,2279.5,2282.09,2272.76,2274.1,1000.0,2251.0551,2253.6127,2244.3992,2245.7224,1000.0
2021-03-22 11:30:00,2276.06,2281.0,2274.39,2279.06,2320.0,2247.658,2252.5363,2246.0088,2250.6206,2320.0
2021-03-22 11:35:00,2277.58,2277.59,2273.99,2273.99,1509.0,2249.159,2249.1689,2245.6138,2245.6138,1509.0
2021-03-22 11:40:00,2276.88,2279.21,2274.54,2279.02,1800.0,2248.4678,2250.7687,2246.157,2250.5811,1800.0
2021-03-22 11:45:00,2276.22,2276.98,2274.0,2274.0,900.0,2247.816,2248.5665,2245.6237,2245.6237,900.0
2021-03-22 11:50:00,2277.14,2277.41,2273.73,2273.73,800.0,2248.7245,2248.9911,2245.3571,2245.3571,800.0
2021-03-22 11:55:00,2276.12,2279.13,2273.72,2274.95,1500.0,2247.7172,2250.6897,2245.3472,2246.5618,1500.0
2021-03-22 12:00:00,2274.87,2274.88,2263.99,2263.99,3821.0,2246.4828,2246.4927,2235.7386,2235.7386,3821.0
2021-03-22 12:05:00,2264.16,2267.32,2260.17,2262.57,1640.0,2235.9065,2239.0271,2231.9663,2234.3363,1640.0
2021-03-22 12:10:00,2260.86,2264.72,2260.12,2262.13,1500.0,2232.6477,2236.4595,2231.9169,2233.9018,1500.0
2021-03-22 12:15:00,2262.63,2263.5,2253.33,2253.33,2601.0,2234.3956,2235.2547,2225.2116,2225.2116,2601.0
2021-03-22 12:20:00,2255.1,2259.41,2254.88,2255.1,1816.0,2226.9595,2231.2158,2226.7423,2226.9595,1816.0
2021-03-22 12:25:00,2258.96,2258.96,2251.83,2251.83,1400.0,2230.7714,2230.7714,2223.7303,2223.7303,1400.0
2021-03-22 12:30:00,2250.32,2251.41,2246.37,2247.8,2973.0,2222.2392,2223.3156,2218.3385,2219.7506,2973.0
2021-03-22 12:35:00,2248.8,2249.72,2247.17,2247.44,700.0,2220.7382,2221.6467,2219.1285,2219.3951,700.0
2021-03-22 12:40:00,2248.58,2253.15,2247.83,2247.83,1889.0,2220.5209,2225.0339,2219.7803,2219.7803,1889.0
2021-03-22 12:45:00,2252.06,2259.65,2249.08,2259.64,1463.0,2223.9575,2231.4528,2221.0147,2231.4429,1463.0
2021-03-22 12:50:00,2259.0,2265.0,2258.76,2258.76,1419.0,2230.8109,2236.736,2230.5739,2230.5739,1419.0
2021-03-22 12:55:00,2261.96,2261.96,2258.95,2258.95,1400.0,2233.7339,2233.7339,2230.7615,2230.7615,1400.0
2021-03-22 13:00:00,2258.2,2259.06,2249.67,2251.14,2091.0,2230.0209,2230.8701,2221.5973,2223.049,2091.0
2021-03-22 13:05:00,2251.14,2251.14,2251.14,2251.14,0.0,2223.049,2223.049,2223.049,2223.049,0.0
2021-03-22 13:10:00,2252.03,2254.07,2250.03,2250.77,1321.0,2223.9278,2225.9424,2221.9528,2222.6836,1321.0
2021-03-22 13:15:00,2252.4,2252.49,2249.11,2249.61,1211.0,2224.2932,2224.3821,2221.0443,2221.538,1211.0
2021-03-22 13:20:00,2249.62,2255.74,2248.03,2251.75,2860.0,2221.5479,2227.5916,2219.9778,2223.6513,2860.0
2021-03-22 13:25:00,2251.31,2252.84,2242.11,2243.72,3780.0,2223.2168,2224.7277,2214.1316,2215.7215,3780.0
2021-03-22 13:30:00,2245.22,2250.0,2244.55,2250.0,1656.0,2217.2028,2221.9232,2216.5412,2221.9232,1656.0
2021-03-22 13:35:00,2245.76,2245.76,2243.33,2244.82,1180.0,2217.7361,2217.7361,2215.3364,2216.8078,1180.0
2021-03-22 13:40:00,2246.2,2246.2,2243.49,2245.8,700.0,2218.1706,2218.1706,2215.4944,2217.7756,700.0
2021-03-22 13:45:00,2244.95,2245.92,2242.77,2242.82,686.0,2216.9362,2217.8941,2214.7834,2214.8328,686.0
2021-03-22 13:50:00,2244.95,2245.21,2244.04,2244.57,831.0,2216.9362,2217.193,2216.0376,2216.5609,831.0
2021-03-22 13:55:00,2243.9,2243.9,2242.07,2242.07,300.0,2215.8993,2215.8993,2214.0921,2214.0921,300.0
2021-03-22 14:00:00,2244.09,2245.48,2243.72,2243.73,700.0,2216.0869,2217.4596,2215.7215,2215.7314,700.0
2021-03-22 14:05:00,2243.11,2243.12,2242.0,2242.0,300.0,2215.1192,2215.129,2214.023,2214.023,300.0
2021-03-22 14:10:00,2243.46,2243.46,2243.46,2243.46,200.0,2215.4648,2215.4648,2215.4648,2215.4648,200.0
2021-03-22 14:15:00,2242.67,2242.86,2241.01,2241.01,725.0,2214.6846,2214.8723,2213.0454,2213.0454,725.0
2021-03-22 14:20:00,2242.47,2245.15,2242.47,2245.15,500.0,2214.4871,2217.1337,2214.4871,2217.1337,500.0
2021-03-22 14:25:00,2245.74,2245.74,2244.85,2245.0,700.0,2217.7163,2217.7163,2216.8374,2216.9856,700.0
2021-03-22 14:30:00,2242.13,2243.78,2241.86,2243.73,1863.0,2214.1514,2215.7808,2213.8848,2215.7314,1863.0
2021-03-22 14:35:00,2240.52,2245.53,2240.52,2245.53,300.0,2212.5615,2217.509,2212.5615,2217.509,300.0
2021-03-22 14:40:00,2243.67,2245.41,2243.37,2243.63,1306.0,2215.6722,2217.3905,2215.3759,2215.6327,1306.0
2021-03-22 14:45:00,2244.0,2244.0,2241.37,2242.41,942.0,2215.9981,2215.9981,2213.4009,2214.4279,942.0
2021-03-22 14:50:00,2243.95,2243.95,2243.3,2243.3,400.0,2215.9487,2215.9487,2215.3068,2215.3068,400.0
2021-03-22 14:55:00,2243.45,2243.45,2237.63,2239.0,1900.0,2215.4549,2215.4549,2209.7075,2211.0604,1900.0
2021-03-22 15:00:00,2237.69,2238.96,2233.88,2233.89,2177.0,2209.7668,2211.0209,2206.0043,2206.0142,2177.0
2021-03-22 15:05:00,2234.58,2237.59,2234.5,2236.94,2166.0,2206.6956,2209.668,2206.6166,2209.0262,2166.0
2021-03-22 15:10:00,2236.47,2236.47,2229.53,2230.56,2000.0,2208.562,2208.562,2201.7086,2202.7258,2000.0
2021-03-22 15:15:00,2229.43,2229.43,2225.0,2225.0,2193.0,2201.6099,2201.6099,2197.2351,2197.2351,2193.0
2021-03-22 15:20:00,2226.38,2228.63,2225.27,2227.39,1513.0,2198.5979,2200.8198,2197.5018,2199.5953,1513.0
2021-03-22 15:25:00,2229.88,2234.09,2227.64,2231.95,3078.0,2202.0542,2206.2117,2199.8422,2204.0984,3078.0
2021-03-22 15:30:00,2232.12,2233.0,2228.52,2228.52,2293.0,2204.2663,2205.1353,2200.7112,2200.7112,2293.0
2021-03-22 15:35:00,2228.13,2234.99,2226.85,2233.17,2521.0,2200.3261,2207.1005,2199.0621,2205.3032,2521.0
2021-03-22 15:40:00,2232.75,2232.75,2228.96,2231.46,2800.0,2204.8884,2204.8884,2201.1457,2203.6145,2800.0
2021-03-22 15:45:00,2231.51,2233.01,2230.24,2231.85,2695.0,2203.6639,2205.1452,2202.4098,2203.9997,2695.0
2021-03-22 15:50:00,2232.93,2240.16,2230.98,2240.16,4749.0,2205.0662,2212.206,2203.1405,2212.206,4749.0
2021-03-22 15:55:00,2239.25,2239.25,2229.81,2231.75,19652.0,2211.3073,2211.3073,2201.9851,2203.9009,19652.0
2021-03-23 09:30:00,2250.62,2250.63,2215.01,2215.01,13119.0,2222.5354,2222.5453,2187.3698,2187.3698,13119.0
2021-03-23 09:35:00,2225.38,2233.23,2215.72,2230.95,7396.0,2197.6104,2205.3624,2188.0709,2203.1109,7396.0
2021-03-23 09:40:00,2232.73,2237.65,2224.7,2230.4,3300.0,2204.8687,2209.7273,2196.9389,2202.5678,3300.0
2021-03-23 09:45:00,2233.76,2233.76,2223.61,2224.35,1353.0,2205.8858,2205.8858,2195.8625,2196.5933,1353.0
2021-03-23 09:50:00,2224.14,2228.42,2211.8,2214.5,2925.0,2196.3859,2200.6125,2184.1999,2186.8662,2925.0
2021-03-23 09:55:00,2214.55,2223.71,2212.52,2223.71,2400.0,2186.9155,2195.9612,2184.9109,2195.9612,2400.0
2021-03-23 10:00:00,2228.08,2230.59,2219.87,2220.01,2190.0,2200.2767,2202.7554,2192.1692,2192.3074,2190.0
2021-03-23 10:05:00,2222.18,2223.74,2219.93,2223.74,1200.0,2194.4503,2195.9909,2192.2284,2195.9909,1200.0
2021-03-23 10:10:00,2222.24,2222.24,2218.88,2221.75,1200.0,2194.5096,2194.5096,2191.1915,2194.0257,1200.0
2021-03-23 10:15:00,2222.44,2223.46,2222.17,2223.46,700.0,2194.7071,2195.7144,2194.4405,2195.7144,700.0
2021-03-23 10:20:00,2227.79,2227.79,2222.97,2223.72,900.0,2199.9903,2199.9903,2195.2305,2195.9711,900.0
2021-03-23 10:25:00,2224.8,2224.8,2220.86,2220.87,700.0,2197.0376,2197.0376,2193.1468,2193.1567,700.0
2021-03-23 10:30:00,2208.59,2210.16,2201.53,2201.53,1100.0,2181.0299,2182.5803,2174.058,2174.058,1100.0
2021-03-23 10:35:00,2204.68,2206.98,2199.26,2201.07,2016.0,2177.1687,2179.44,2171.8163,2173.6038,2016.0
2021-03-23 10:40:00,2198.2,2202.19,2195.13,2199.14,2800.0,2170.7696,2174.7098,2167.7379,2171.6978,2800.0
2021-03-23 10:45:00,2202.05,2204.22,2200.65,2203.14,2600.0,2174.5715,2176.7144,2173.189,2175.6479,2600.0
2021-03-23 10:50:00,2203.12,2203.13,2196.29,2199.05,2323.0,2175.6282,2175.6381,2168.8834,2171.609,2323.0
2021-03-23 10:55:00,2201.43,2201.43,2197.53,2199.77,1305.0,2173.9593,2173.9593,2170.1079,2172.32,1305.0
2021-03-23 11:00:00,2199.77,2199.77,2193.57,2198.08,1068.0,2172.32,2172.32,2166.1973,2170.6511,1068.0
2021-03-23 11:05:00,2198.02,2200.94,2197.76,2198.51,1500.0,2170.5918,2173.4754,2170.3351,2171.0757,1500.0
2021-03-23 11:10:00,2197.28,2201.52,2197.12,2198.54,2700.0,2169.8611,2174.0481,2169.703,2171.1053,2700.0
2021-03-23 11:15:00,2201.34,2201.34,2198.85,2199.99,900.0,2173.8704,2173.8704,2171.4115,2172.5372,900.0
2021-03-23 11:20:00,2200.0,2203.56,2198.35,2203.56,2600.0,2172.5471,2176.0627,2170.9177,2176.0627,2600.0
2021-03-23 11:25:00,2204.87,2204.88,2198.0,2198.0,3586.0,2177.3563,2177.3662,2170.5721,2170.5721,3586.0
2021-03-23 11:30:00,2197.05,2198.45,2195.01,2196.46,3703.0,2169.6339,2171.0165,2167.6194,2169.0513,3703.0
2021-03-23 11:35:00,2194.36,2197.45,2190.87,2190.88,2200.0,2166.9775,2170.0289,2163.531,2163.5409,2200.0
2021-03-23 11:40:00,2190.62,2191.12,2189.66,2189.86,1300.0,2163.2842,2163.7779,2162.3361,2162.5336,1300.0
2021-03-23 11:45:00,2189.57,2193.97,2189.55,2191.61,1300.0,2162.2473,2166.5924,2162.2275,2164.2618,1300.0
2021-03-23 11:50:00,2193.03,2193.03,2188.79,2188.79,4200.0,2165.6641,2165.6641,2161.477,2161.477,4200.0
2021-03-23 11:55:00,2190.54,2192.13,2190.54,2191.9,1900.0,2163.2052,2164.7753,2163.2052,2164.5482,1900.0
2021-03-23 12:00:00,2191.9,2193.69,2190.43,2190.43,2226.0,2164.5482,2166.3158,2163.0965,2163.0965,2226.0
2021-03-23 12:05:00,2190.93,2190.93,2184.47,2188.11,3200.0,2163.5903,2163.5903,2157.2109,2160.8055,3200.0
2021-03-23 12:10:00,2191.11,2191.11,2185.31,2189.86,2607.0,2163.768,2163.768,2158.0404,2162.5336,2607.0
2021-03-23 12:15:00,2190.41,2192.96,2188.37,2192.96,1200.0,2163.0768,2165.595,2161.0622,2165.595,1200.0
2021-03-23 12:20:00,2193.54,2198.29,2191.59,2198.29,800.0,2166.1677,2170.8584,2164.2421,2170.8584,800.0
2021-03-23 12:25:00,2197.5,2210.5,2197.5,2204.11,1228.0,2170.0783,2182.9161,2170.0783,2176.6058,1228.0
2021-03-23 12:30:00,2203.05,2206.1,2203.05,2205.46,1000.0,2175.559,2178.571,2175.559,2177.939,1000.0
2021-03-23 12:35:00,2205.46,2207.6,2205.46,2207.6,400.0,2177.939,2180.0523,2177.939,2180.0523,400.0
2021-03-23 12:40:00,2208.86,2210.75,2206.33,2206.33,1362.0,2181.2965,2183.163,2178.7981,2178.7981,1362.0
2021-03-23 12:45:00,2208.86,2211.33,2207.51,2207.51,400.0,2181.2965,2183.7357,2179.9634,2179.9634,400.0
2021-03-23 12:50:00,2207.42,2213.17,2207.42,2213.17,1800.0,2179.8745,2185.5528,2179.8745,2185.5528,1800.0
2021-03-23 12:55:00,2208.32,2212.91,2207.75,2212.91,1500.0,2180.7633,2185.296,2180.2004,2185.296,1500.0
2021-03-23 13:00:00,2213.24,2213.24,2210.8,2210.81,600.0,2185.6219,2185.6219,2183.2123,2183.2222,600.0
2021-03-23 13:05:00,2211.76,2211.76,2209.41,2211.32,1118.0,2184.1604,2184.1604,2181.8397,2183.7259,1118.0
2021-03-23 13:10:00,2212.85,2213.49,2210.44,2213.0,900.0,2185.2368,2185.8688,2182.8568,2185.3849,900.0
2021-03-23 13:15:00,2212.0,2214.76,2212.0,2214.76,300.0,2184.3974,2187.1229,2184.3974,2187.1229,300.0
2021-03-23 13:20:00,2214.91,2214.91,2211.53,2211.92,1400.0,2187.2711,2187.2711,2183.9332,2184.3184,1400.0
2021-03-23 13:25:00,2211.57,2211.71,2209.06,2211.07,1500.0,2183.9727,2184.111,2181.4941,2183.479,1500.0
2021-03-23 13:30:00,2212.0,2215.55,2212.0,2213.9,3200.0,2184.3974,2187.9031,2184.3974,2186.2737,3200.0
2021-03-23 13:35:00,2213.9,2215.67,2213.9,2214.45,1000.0,2186.2737,2188.0216,2186.2737,2186.8168,1000.0
2021-03-23 13:40:00,2214.91,2215.65,2214.05,2214.05,1800.0,2187.2711,2188.0018,2186.4218,2186.4218,1800.0
2021-03-23 13:45:00,2213.23,2217.6,2212.54,2215.21,2346.0,2185.612,2189.9275,2184.9306,2187.5673,2346.0
2021-03-23 13:50:00,2213.54,2214.56,2212.97,2214.56,400.0,2185.9181,2186.9254,2185.3553,2186.9254,400.0
2021-03-23 13:55:00,2214.4,2216.51,2213.46,2215.28,803.0,2186.7674,2188.8511,2185.8391,2187.6364,803.0
2021-03-23 14:00:00,2215.29,2215.97,2214.16,2215.97,900.0,2187.6463,2188.3178,2186.5304,2188.3178,900.0
2021-03-23 14:05:00,2215.0,2219.21,2214.88,2219.21,1459.0,2187.3599,2191.5174,2187.2414,2191.5174,1459.0
2021-03-23 14:10:00,2220.58,2220.58,2217.71,2217.91,1500.0,2192.8703,2192.8703,2190.0361,2190.2336,1500.0
2021-03-23 14:15:00,2217.86,2219.52,2217.0,2217.0,1762.0,2190.1842,2191.8235,2189.335,2189.335,1762.0
2021-03-23 14:20:00,2216.89,2216.89,2214.38,2214.39,400.0,2189.2263,2189.2263,2186.7477,2186.7575,400.0
2021-03-23 14:25:00,2214.4,2214.4,2207.98,2208.41,5271.0,2186.7674,2186.7674,2180.4275,2180.8522,5271.0
2021-03-23 14:30:00,2208.0,2210.59,2204.94,2210.59,2869.0,2180.4473,2183.005,2177.4255,2183.005,2869.0
2021-03-23 14:35:00,2210.54,2210.59,2209.92,2209.92,500.0,2182.9556,2183.005,2182.3433,2182.3433,500.0
2021-03-23 14:40:00,2207.45,2210.06,2207.45,2209.74,607.0,2179.9041,2182.4816,2179.9041,2182.1656,607.0
2021-03-23 14:45:00,2208.58,2215.76,2208.58,2215.75,1800.0,2181.02,2188.1104,2181.02,2188.1006,1800.0
2021-03-23 14:50:00,2214.61,2218.16,2213.17,2214.97,1800.0,2186.9748,2190.4805,2185.5528,2187.3303,1800.0
2021-03-23 14:55:00,2213.96,2216.03,2213.93,2213.93,1200.0,2186.3329,2188.3771,2186.3033,2186.3033,1200.0
2021-03-23 15:00:00,2214.38,2218.29,2213.66,2218.29,2566.0,2186.7477,2190.6089,2186.0367,2190.6089,2566.0
2021-03-23 15:05:00,2219.45,2228.19,2219.31,2220.61,3100.0,2191.7544,2200.3853,2191.6161,2192.8999,3100.0
2021-03-23 15:10:00,2219.25,2219.25,2216.32,2217.0,1600.0,2191.5569,2191.5569,2188.6635,2189.335,1600.0
2021-03-23 15:15:00,2216.82,2219.82,2216.41,2219.16,3235.0,2189.1572,2192.1198,2188.7523,2191.468,3235.0
2021-03-23 15:20:00,2217.82,2218.76,2212.09,2215.46,1700.0,2190.1447,2191.073,2184.4862,2187.8142,1700.0
2021-03-23 15:25:00,2212.99,2221.49,2212.98,2218.3,2100.0,2185.375,2193.7689,2185.3651,2190.6188,2100.0
2021-03-23 15:30:00,2218.42,2220.72,2216.69,2218.36,2246.0,2190.7373,2193.0086,2189.0288,2190.678,2246.0
2021-03-23 15:35:00,2216.36,2222.39,2216.36,2217.2,5456.0,2188.703,2194.6577,2188.703,2189.5325,5456.0
2021-03-23 15:40:00,2217.44,2223.13,2212.81,2213.8,3909.0,2189.7695,2195.3885,2185.1973,2186.1749,3909.0
2021-03-23 15:45:00,2214.83,2218.33,2212.81,2214.92,3600.0,2187.1921,2190.6484,2185.1973,2187.2809,3600.0
2021-03-23 15:50:00,2215.21,2215.21,2206.1,2210.1,7870.0,2187.5673,2187.5673,2178.571,2182.5211,7870.0
2021-03-23 15:55:00,2211.44,2216.74,2205.08,2215.02,22151.0,2183.8444,2189.0782,2177.5637,2187.3797,22151.0
2021-03-24 09:30:00,2231.8,2242.05,2230.49,2240.98,4005.0,2203.9503,2214.0724,2202.6566,2213.0157,4005.0
2021-03-24 09:35:00,2241.86,2261.55,2241.85,2257.72,2200.0,2213.8848,2233.3291,2213.8749,2229.5468,2200.0
2021-03-24 09:40:00,2259.78,2260.0,2250.68,2256.96,1100.0,2231.5811,2231.7984,2222.5947,2228.7963,1100.0
2021-03-24 09:45:00,2256.14,2267.86,2251.31,2251.31,4648.0,2227.9866,2239.5603,2223.2168,2223.2168,4648.0
2021-03-24 09:50:00,2254.94,2259.93,2232.81,2248.5,2300.0,2226.8015,2231.7293,2204.9477,2220.4419,2300.0
2021-03-24 09:55:00,2248.16,2248.59,2243.12,2243.25,1500.0,2220.1061,2220.5308,2215.129,2215.2574,1500.0
2021-03-24 10:00:00,2245.69,2254.28,2245.68,2249.21,1249.0,2217.667,2226.1498,2217.6571,2221.143,1249.0
2021-03-24 10:05:00,2253.73,2257.61,2253.73,2256.39,900.0,2225.6066,2229.4382,2225.6066,2228.2334,900.0
2021-03-24 10:10:00,2253.2,2258.43,2251.84,2256.64,1499.0,2225.0832,2230.248,2223.7402,2228.4803,1499.0
2021-03-24 10:15:00,2255.83,2257.46,2250.0,2250.88,1350.0,2227.6804,2229.2901,2221.9232,2222.7922,1350.0
2021-03-24 10:20:00,2252.47,2253.98,2249.88,2253.98,1400.0,2224.3624,2225.8535,2221.8047,2225.8535,1400.0
2021-03-24 10:25:00,2253.96,2253.96,2250.26,2251.18,300.0,2225.8338,2225.8338,2222.1799,2223.0885,300.0
2021-03-24 10:30:00,2252.18,2252.18,2247.31,2250.84,1200.0,2224.076,2224.076,2219.2667,2222.7527,1200.0
2021-03-24 10:35:00,2251.82,2257.32,2249.15,2254.25,1822.0,2223.7205,2229.1518,2221.0838,2226.1201,1822.0
2021-03-24 10:40:00,2257.49,2258.89,2255.34,2255.74,1705.0,2229.3197,2230.7022,2227.1965,2227.5916,1705.0
2021-03-24 10:45:00,2254.65,2267.92,2254.64,2267.41,4000.0,2226.5152,2239.6196,2226.5053,2239.1159,4000.0
2021-03-24 10:50:00,2264.03,2267.38,2262.66,2266.26,3693.0,2235.7781,2239.0863,2234.4252,2237.9803,3693.0
2021-03-24 10:55:00,2266.34,2267.47,2261.45,2261.45,1700.0,2238.0593,2239.1752,2233.2303,2233.2303,1700.0
2021-03-24 11:00:00,2263.66,2265.38,2261.15,2264.05,500.0,2235.4127,2237.1113,2232.934,2235.7979,500.0
2021-03-24 11:05:00,2265.79,2266.87,2263.95,2265.24,1700.0,2237.5161,2238.5827,2235.6991,2236.973,1700.0
2021-03-24 11:10:00,2268.49,2270.0,2265.87,2270.0,2197.0,2240.1825,2241.6736,2237.5951,2241.6736,2197.0
2021-03-24 11:15:00,2273.0,2273.0,2269.2,2271.36,2100.0,2244.6362,2244.6362,2240.8836,2243.0166,2100.0
2021-03-24 11:20:00,2270.36,2271.83,2269.36,2271.07,800.0,2242.0291,2243.4808,2241.0416,2242.7303,800.0
2021-03-24 11:25:00,2271.5,2278.0,2271.5,2277.63,4019.0,2243.1549,2249.5738,2243.1549,2249.2084,4019.0
2021-03-24 11:30:00,2277.63,2277.63,2274.32,2274.57,800.0,2249.2084,2249.2084,2245.9397,2246.1866,800.0
2021-03-24 11:35:00,2276.94,2277.72,2271.69,2272.7,4469.0,2248.527,2249.2973,2243.3425,2244.3399,4469.0
2021-03-24 11:40:00,2271.99,2271.99,2268.72,2271.02,1354.0,2243.6388,2243.6388,2240.4096,2242.6809,1354.0
2021-03-24 11:45:00,2270.86,2270.86,2267.4,2268.73,2000.0,2242.5229,2242.5229,2239.1061,2240.4195,2000.0
2021-03-24 11:50:00,2268.6,2268.61,2261.88,2261.89,1000.0,2240.2911,2240.301,2233.6549,2233.6648,1000.0
2021-03-24 11:55:00,2260.53,2262.0,2256.09,2256.1,900.0,2232.3218,2233.7734,2227.9372,2227.9471,900.0
2021-03-24 12:00:00,2256.92,2256.92,2252.84,2255.83,600.0,2228.7568,2228.7568,2224.7277,2227.6804,600.0
2021-03-24 12:05:00,2254.15,2256.73,2251.93,2256.73,500.0,2226.0214,2228.5692,2223.8291,2228.5692,500.0
2021-03-24 12:10:00,2256.76,2258.4,2254.88,2254.89,747.0,2228.5988,2230.2184,2226.7423,2226.7522,747.0
2021-03-24 12:15:00,2254.03,2267.0,2254.03,2266.2,1200.0,2225.9029,2238.711,2225.9029,2237.921,1200.0
2021-03-24 12:20:00,2263.36,2267.26,2263.36,2267.26,600.0,2235.1165,2238.9678,2235.1165,2238.9678,600.0
2021-03-24 12:25:00,2266.88,2273.18,2266.78,2273.18,1100.0,2238.5925,2244.8139,2238.4938,2244.8139,1100.0
2021-03-24 12:30:00,2276.03,2276.03,2265.01,2267.09,2200.0,2247.6284,2247.6284,2236.7459,2238.7999,2200.0
2021-03-24 12:35:00,2264.84,2264.89,2262.37,2264.13,700.0,2236.578,2236.6274,2234.1388,2235.8769,700.0
2021-03-24 12:40:00,2265.9,2267.59,2265.03,2267.58,400.0,2237.6248,2239.2937,2236.7656,2239.2838,400.0
2021-03-24 12:45:00,2265.48,2265.79,2265.48,2265.79,200.0,2237.21,2237.5161,2237.21,2237.5161,200.0
2021-03-24 12:50:00,2265.79,2265.79,2265.79,2265.79,0.0,2237.5161,2237.5161,2237.5161,2237.5161,0.0
2021-03-24 12:55:00,2266.89,2266.89,2261.98,2265.01,500.0,2238.6024,2238.6024,2233.7537,2236.7459,500.0
2021-03-24 13:00:00,2262.01,2262.01,2246.58,2247.2,1900.0,2233.7833,2233.7833,2218.5459,2219.1581,1900.0
2021-03-24 13:05:00,2250.1,2250.49,2241.33,2244.71,1297.0,2222.0219,2222.4071,2213.3614,2216.6992,1297.0
2021-03-24 13:10:00,2243.86,2245.2,2237.2,2239.82,1200.0,2215.8598,2217.1831,2209.2829,2211.8702,1200.0
2021-03-24 13:15:00,2237.2,2242.51,2236.59,2240.28,2400.0,2209.2829,2214.5266,2208.6805,2212.3245,2400.0
2021-03-24 13:20:00,2243.05,2244.23,2242.95,2242.96,700.0,2215.0599,2216.2252,2214.9612,2214.971,700.0
2021-03-24 13:25:00,2244.12,2244.13,2241.48,2241.48,1000.0,2216.1166,2216.1264,2213.5095,2213.5095,1000.0
2021-03-24 13:30:00,2242.02,2244.25,2242.02,2243.53,700.0,2214.0428,2216.2449,2214.0428,2215.5339,700.0
2021-03-24 13:35:00,2239.74,2243.22,2239.74,2241.26,1100.0,2211.7912,2215.2278,2211.7912,2213.2922,1100.0
2021-03-24 13:40:00,2244.25,2244.97,2235.63,2235.64,1000.0,2216.2449,2216.9559,2207.7325,2207.7424,1000.0
2021-03-24 13:45:00,2239.01,2245.25,2237.58,2242.95,1300.0,2211.0703,2217.2325,2209.6582,2214.9612,1300.0
2021-03-24 13:50:00,2246.14,2248.44,2246.13,2248.44,200.0,2218.1113,2220.3826,2218.1015,2220.3826,200.0
2021-03-24 13:55:00,2247.88,2247.88,2246.45,2246.45,200.0,2219.8296,2219.8296,2218.4175,2218.4175,200.0
2021-03-24 14:00:00,2245.03,2245.03,2239.1,2239.89,1035.0,2217.0152,2217.0152,2211.1592,2211.9393,1035.0
2021-03-24 14:05:00,2239.01,2240.03,2238.77,2239.13,600.0,2211.0703,2212.0776,2210.8333,2211.1888,600.0
2021-03-24 14:10:00,2237.26,2237.27,2232.62,2232.62,700.0,2209.3422,2209.352,2204.7601,2204.7601,700.0
2021-03-24 14:15:00,2232.7,2235.52,2231.36,2234.48,700.0,2204.8391,2207.6239,2203.5158,2206.5968,700.0
2021-03-24 14:20:00,2235.44,2235.58,2231.43,2232.53,700.0,2207.5449,2207.6831,2203.5849,2204.6712,700.0
2021-03-24 14:25:00,2230.9,2231.79,2230.32,2231.79,500.0,2203.0615,2203.9404,2202.4888,2203.9404,500.0
2021-03-24 14:30:00,2233.73,2233.73,2229.96,2229.96,1100.0,2205.8562,2205.8562,2202.1333,2202.1333,1100.0
2021-03-24 14:35:00,2231.61,2231.62,2218.82,2218.82,1700.0,2203.7627,2203.7725,2191.1323,2191.1323,1700.0
2021-03-24 14:40:00,2219.38,2219.38,2208.1,2210.79,3500.0,2191.6853,2191.6853,2180.546,2183.2025,3500.0
2021-03-24 14:45:00,2208.36,2217.29,2206.62,2217.29,2300.0,2180.8028,2189.6214,2179.0845,2189.6214,2300.0
2021-03-24 14:50:00,2213.65,2213.75,2210.12,2211.1,900.0,2186.0268,2186.1255,2182.5408,2183.5086,900.0
2021-03-24 14:55:00,2210.85,2218.44,2210.85,2213.73,1700.0,2183.2617,2190.757,2183.2617,2186.1058,1700.0
2021-03-24 15:00:00,2214.47,2216.8,2212.85,2215.74,700.0,2186.8365,2189.1375,2185.2368,2188.0907,700.0
2021-03-24 15:05:00,2217.56,2223.64,2217.56,2221.68,1800.0,2189.888,2195.8921,2189.888,2193.9566,1800.0
2021-03-24 15:10:00,2220.79,2222.35,2220.79,2222.33,700.0,2193.0777,2194.6182,2193.0777,2194.5985,700.0
2021-03-24 15:15:00,2222.35,2222.36,2222.35,2222.35,100.0,2194.6182,2194.6281,2194.6182,2194.6182,100.0
2021-03-24 15:20:00,2220.32,2220.87,2219.18,2219.28,1316.0,2192.6135,2193.1567,2191.4878,2191.5865,1316.0
2021-03-24 15:25:00,2220.09,2220.33,2216.66,2217.46,1000.0,2192.3864,2192.6234,2188.9992,2189.7892,1000.0
2021-03-24 15:30:00,2216.67,2216.67,2210.11,2212.77,1100.0,2189.0091,2189.0091,2182.531,2185.1578,1100.0
2021-03-24 15:35:00,2212.7,2215.82,2204.99,2204.99,2299.0,2185.0886,2188.1697,2177.4748,2177.4748,2299.0
2021-03-24 15:40:00,2207.36,2211.97,2206.47,2211.97,1500.0,2179.8153,2184.3677,2178.9364,2184.3677,1500.0
2021-03-24 15:45:00,2210.39,2214.38,2210.39,2214.14,1100.0,2182.8075,2186.7477,2182.8075,2186.5107,1100.0
2021-03-24 15:50:00,2210.0,2210.0,2199.01,2200.43,5200.0,2182.4223,2182.4223,2171.5695,2172.9717,5200.0
2021-03-24 15:55:00,2201.99,2206.16,2199.4,2200.67,13884.0,2174.5123,2178.6302,2171.9546,2173.2087,13884.0
2021-03-25 09:30:00,2186.7,2192.79,2181.38,2181.39,3905.0,2159.4131,2165.4271,2154.1595,2154.1693,3905.0
2021-03-25 09:35:00,2180.02,2188.0,2173.0,2188.0,4526.0,2152.8164,2160.6969,2145.884,2160.6969,4526.0
2021-03-25 09:40:00,2188.63,2202.55,2188.62,2202.54,1502.0,2161.319,2175.0653,2161.3091,2175.0554,1502.0
2021-03-25 09:45:00,2202.41,2212.03,2202.4,2206.97,2180.0,2174.927,2184.427,2174.9172,2179.4301,2180.0
2021-03-25 09:50:00,2205.13,2217.86,2202.75,2214.48,2940.0,2177.6131,2190.1842,2175.2628,2186.8464,2940.0
2021-03-25 09:55:00,2214.38,2233.05,2212.54,2233.05,3778.0,2186.7477,2205.1847,2184.9306,2205.1847,3778.0
2021-03-25 10:00:00,2227.02,2232.05,2220.52,2229.88,3500.0,2199.2299,2204.1972,2192.811,2202.0542,3500.0
2021-03-25 10:05:00,2233.28,2236.92,2228.0,2232.99,1778.0,2205.4118,2209.0064,2200.1977,2205.1254,1778.0
2021-03-25 10:10:00,2231.82,2232.27,2223.55,2223.55,3128.0,2203.97,2204.4144,2195.8032,2195.8032,3128.0
2021-03-25 10:15:00,2220.91,2221.15,2212.6,2220.26,1666.0,2193.1962,2193.4332,2184.9899,2192.5543,1666.0
2021-03-25 10:20:00,2226.84,2226.84,2226.83,2226.84,100.0,2199.0522,2199.0522,2199.0423,2199.0522,100.0
2021-03-25 10:25:00,2227.84,2228.88,2224.91,2224.97,700.0,2200.0397,2201.0667,2197.1463,2197.2055,700.0
2021-03-25 10:30:00,2227.31,2227.32,2227.31,2227.31,100.0,2199.5163,2199.5262,2199.5163,2199.5163,100.0
2021-03-25 10:35:00,2225.61,2225.62,2218.0,2218.0,600.0,2197.8375,2197.8474,2190.3225,2190.3225,600.0
2021-03-25 10:40:00,2221.02,2221.02,2205.84,2206.64,861.0,2193.3048,2193.3048,2178.3142,2179.1043,861.0
2021-03-25 10:45:00,2211.39,2211.39,2195.7,2195.7,1900.0,2183.795,2183.795,2168.3008,2168.3008,1900.0
2021-03-25 10:50:00,2188.51,2195.39,2186.5,2195.14,3465.0,2161.2005,2167.9946,2159.2156,2167.7478,3465.0
2021-03-25 10:55:00,2196.5,2201.2,2194.57,2201.2,600.0,2169.0908,2173.7321,2167.1849,2173.7321,600.0
2021-03-25 11:00:00,2204.21,2205.53,2199.97,2205.5,2610.0,2176.7046,2178.0081,2172.5175,2177.9785,2610.0
2021-03-25 11:05:00,2206.48,2210.0,2203.74,2205.0,2200.0,2178.9462,2182.4223,2176.2404,2177.4847,2200.0
2021-03-25 11:10:00,2205.0,2208.98,2196.15,2198.83,6173.0,2177.4847,2181.4151,2168.7452,2171.3917,6173.0
2021-03-25 11:15:00,2200.0,2201.78,2194.56,2194.56,1400.0,2172.5471,2174.3049,2167.175,2167.175,1400.0
2021-03-25 11:20:00,2190.04,2191.67,2183.45,2186.9,3533.0,2162.7114,2164.3211,2156.2036,2159.6106,3533.0
2021-03-25 11:25:00,2186.18,2186.18,2175.68,2178.96,3100.0,2158.8996,2158.8996,2148.5306,2151.7697,3100.0
2021-03-25 11:30:00,2186.14,2195.42,2185.14,2193.52,1400.0,2158.8601,2168.0243,2157.8725,2166.148,1400.0
2021-03-25 11:35:00,2199.94,2202.15,2197.8,2199.11,2242.0,2172.4879,2174.6703,2170.3746,2171.6682,2242.0
2021-03-25 11:40:00,2198.84,2204.68,2197.63,2200.72,800.0,2171.4016,2177.1687,2170.2067,2173.2581,800.0
2021-03-25 11:45:00,2199.27,2219.24,2199.27,2219.24,3800.0,2171.8262,2191.547,2171.8262,2191.547,3800.0
2021-03-25 11:50:00,2219.97,2237.98,2217.42,2237.98,8238.0,2192.2679,2210.0532,2189.7497,2210.0532,8238.0
2021-03-25 11:55:00,2235.49,2252.72,2235.48,2252.72,3290.0,2207.5942,2224.6092,2207.5844,2224.6092,3290.0
2021-03-25 12:00:00,2252.74,2260.97,2249.79,2256.0,5356.0,2224.629,2232.7563,2221.7158,2227.8483,5356.0
2021-03-25 12:05:00,2255.95,2259.77,2251.87,2259.71,2760.0,2227.7989,2231.5713,2223.7698,2231.512,2760.0
2021-03-25 12:10:00,2257.85,2262.48,2255.27,2258.3,2100.0,2229.6752,2234.2474,2227.1274,2230.1196,2100.0
2021-03-25 12:15:00,2256.21,2270.0,2255.08,2267.19,2517.0,2228.0557,2241.6736,2226.9398,2238.8987,2517.0
2021-03-25 12:20:00,2265.47,2269.66,2263.2,2266.81,870.0,2237.2001,2241.3379,2234.9585,2238.5234,870.0
2021-03-25 12:25:00,2268.09,2271.57,2268.02,2271.37,700.0,2239.7874,2243.224,2239.7183,2243.0265,700.0
2021-03-25 12:30:00,2271.38,2274.91,2269.99,2270.0,3581.0,2243.0364,2246.5223,2241.6637,2241.6736,3581.0
2021-03-25 12:35:00,2273.0,2275.35,2266.71,2270.0,1010.0,2244.6362,2246.9568,2238.4247,2241.6736,1010.0
2021-03-25 12:40:00,2270.3,2275.32,2270.3,2272.3,1024.0,2241.9699,2246.9272,2241.9699,2243.9449,1024.0
2021-03-25 12:45:00,2270.4,2278.0,2269.37,2278.0,1000.0,2242.0686,2249.5738,2241.0515,2249.5738,1000.0
2021-03-25 12:50:00,2277.75,2277.75,2269.86,2270.18,1625.0,2249.3269,2249.3269,2241.5354,2241.8514,1625.0
2021-03-25 12:55:00,2270.0,2271.16,2266.47,2269.99,1608.0,2241.6736,2242.8191,2238.1877,2241.6637,1608.0
2021-03-25 13:00:00,2267.44,2267.44,2258.82,2260.0,1480.0,2239.1456,2239.1456,2230.6331,2231.7984,1480.0
2021-03-25 13:05:00,2258.7,2260.37,2258.69,2260.36,200.0,2230.5146,2232.1638,2230.5047,2232.1539,200.0
2021-03-25 13:10:00,2259.99,2266.61,2259.99,2266.6,400.0,2231.7885,2238.3259,2231.7885,2238.316,400.0
2021-03-25 13:15:00,2269.6,2271.13,2268.2,2271.13,900.0,2241.2786,2242.7895,2239.8961,2242.7895,900.0
2021-03-25 13:20:00,2270.44,2270.96,2266.6,2268.91,900.0,2242.1081,2242.6216,2238.316,2240.5972,900.0
2021-03-25 13:25:00,2267.83,2267.84,2267.83,2267.83,100.0,2239.5307,2239.5406,2239.5307,2239.5307,100.0
2021-03-25 13:30:00,2269.46,2270.61,2265.0,2265.0,2004.0,2241.1403,2242.276,2236.736,2236.736,2004.0
2021-03-25 13:35:00,2259.77,2263.85,2259.76,2261.37,1076.0,2231.5713,2235.6004,2231.5614,2233.1513,1076.0
2021-03-25 13:40:00,2266.8,2269.59,2265.97,2266.49,2000.0,2238.5135,2241.2687,2237.6939,2238.2074,2000.0
2021-03-25 13:45:00,2265.05,2270.46,2264.61,2266.38,1300.0,2236.7854,2242.1279,2236.3509,2238.0988,1300.0
2021-03-25 13:50:00,2258.08,2258.08,2258.07,2258.08,100.0,2229.9024,2229.9024,2229.8925,2229.9024,100.0
2021-03-25 13:55:00,2261.01,2261.17,2255.12,2255.13,900.0,2232.7958,2232.9538,2226.9793,2226.9892,900.0
2021-03-25 14:00:00,2252.82,2254.78,2252.55,2253.0,1500.0,2224.708,2226.6435,2224.4414,2224.8857,1500.0
2021-03-25 14:05:00,2254.67,2256.91,2251.38,2256.89,1200.0,2226.5349,2228.747,2223.286,2228.7272,1200.0
2021-03-25 14:10:00,2259.63,2262.78,2258.92,2261.12,2070.0,2231.433,2234.5437,2230.7319,2232.9044,2070.0
2021-03-25 14:15:00,2260.74,2267.81,2260.74,2267.8,1100.0,2232.5292,2239.5109,2232.5292,2239.5011,1100.0
2021-03-25 14:20:00,2264.64,2266.88,2262.83,2266.88,1200.0,2236.3805,2238.5925,2234.5931,2238.5925,1200.0
2021-03-25 14:25:00,2266.01,2269.9,2264.73,2264.74,1400.0,2237.7334,2241.5749,2236.4694,2236.4792,1400.0
2021-03-25 14:30:00,2261.68,2261.68,2257.08,2257.08,751.0,2233.4574,2233.4574,2228.9148,2228.9148,751.0
2021-03-25 14:35:00,2267.36,2271.32,2266.32,2266.32,1040.0,2239.0666,2242.9771,2238.0395,2238.0395,1040.0
2021-03-25 14:40:00,2267.29,2270.37,2267.29,2270.36,1300.0,2238.9974,2242.039,2238.9974,2242.0291,1300.0
2021-03-25 14:45:00,2271.0,2272.26,2270.0,2272.2,1490.0,2242.6611,2243.9054,2241.6736,2243.8462,1490.0
2021-03-25 14:50:00,2271.2,2274.23,2269.41,2272.61,1900.0,2242.8586,2245.8508,2241.091,2244.251,1900.0
2021-03-25 14:55:00,2271.79,2273.09,2268.8,2273.03,1200.0,2243.4413,2244.725,2240.4886,2244.6658,1200.0
2021-03-25 15:00:00,2273.13,2273.69,2272.12,2273.69,1500.0,2244.7646,2245.3176,2243.7672,2245.3176,1500.0
2021-03-25 15:05:00,2275.58,2278.98,2258.91,2263.3,5052.0,2247.184,2250.5416,2230.722,2235.0572,5052.0
2021-03-25 15:10:00,2264.81,2271.8,2264.81,2270.75,500.0,2236.5484,2243.4511,2236.5484,2242.4142,500.0
2021-03-25 15:15:00,2268.9,2272.15,2267.6,2270.66,1907.0,2240.5873,2243.7968,2239.3036,2242.3254,1907.0
2021-03-25 15:20:00,2271.74,2274.21,2270.41,2270.42,1275.0,2243.3919,2245.8311,2242.0785,2242.0884,1275.0
2021-03-25 15:25:00,2270.34,2270.35,2267.48,2268.51,800.0,2242.0094,2242.0192,2239.1851,2240.2022,800.0
2021-03-25 15:30:00,2270.03,2275.38,2270.0,2274.39,2400.0,2241.7032,2246.9865,2241.6736,2246.0088,2400.0
2021-03-25 15:35:00,2272.22,2278.18,2272.21,2276.04,620.0,2243.8659,2249.7515,2243.856,2247.6382,620.0
2021-03-25 15:40:00,2276.06,2280.4,2275.77,2276.4,1550.0,2247.658,2251.9438,2247.3716,2247.9937,1550.0
2021-03-25 15:45:00,2277.68,2282.0,2277.67,2280.83,1699.0,2249.2578,2253.5239,2249.2479,2252.3685,1699.0
2021-03-25 15:50:00,2280.83,2282.88,2273.85,2274.05,6289.0,2252.3685,2254.3929,2245.4756,2245.6731,6289.0
2021-03-25 15:55:00,2271.5,2272.96,2268.42,2268.51,12975.0,2243.1549,2244.5967,2240.1133,2240.2022,12975.0
2021-03-26 09:30:00,2275.94,2281.72,2254.27,2254.27,7664.0,2247.5395,2253.2474,2226.1399,2226.1399,7664.0
2021-03-26 09:35:00,2256.01,2260.7,2246.63,2247.19,927.0,2227.8582,2232.4897,2218.5952,2219.1482,927.0
2021-03-26 09:40:00,2253.5,2257.82,2247.93,2257.81,800.0,2225.3795,2229.6456,2219.879,2229.6357,800.0
2021-03-26 09:45:00,2256.17,2271.67,2256.16,2269.63,1855.0,2228.0162,2243.3228,2228.0063,2241.3082,1855.0
2021-03-26 09:50:00,2271.13,2272.26,2262.65,2262.66,878.0,2242.7895,2243.9054,2234.4153,2234.4252,878.0
2021-03-26 09:55:00,2265.13,2268.94,2263.75,2268.94,500.0,2236.8644,2240.6268,2235.5016,2240.6268,500.0
2021-03-26 10:00:00,2268.95,2276.96,2268.94,2276.27,1959.0,2240.6367,2248.5468,2240.6268,2247.8654,1959.0
2021-03-26 10:05:00,2277.88,2278.83,2277.87,2278.68,300.0,2249.4553,2250.3934,2249.4454,2250.2453,300.0
2021-03-26 10:10:00,2282.68,2283.72,2279.43,2280.22,1100.0,2254.1954,2255.2224,2250.9859,2251.7661,1100.0
2021-03-26 10:15:00,2280.0,2281.73,2278.27,2281.73,821.0,2251.5488,2253.2572,2249.8404,2253.2572,821.0
2021-03-26 10:20:00,2277.48,2277.82,2275.69,2277.62,740.0,2249.0603,2249.396,2247.2926,2249.1985,740.0
2021-03-26 10:25:00,2277.13,2278.82,2276.1,2278.81,300.0,2248.7146,2250.3835,2247.6975,2250.3737,300.0
2021-03-26 10:30:00,2278.63,2281.92,2276.86,2277.81,1400.0,2250.1959,2253.4449,2248.448,2249.3862,1400.0
2021-03-26 10:35:00,2279.59,2282.09,2278.98,2282.08,1686.0,2251.1439,2253.6127,2250.5416,2253.6029,1686.0
2021-03-26 10:40:00,2282.14,2282.68,2281.51,2281.51,350.0,2253.6621,2254.1954,2253.04,2253.04,350.0
2021-03-26 10:45:00,2281.69,2281.69,2271.49,2272.35,900.0,2253.2177,2253.2177,2243.145,2243.9943,900.0
2021-03-26 10:50:00,2269.14,2271.91,2265.0,2265.2,603.0,2240.8243,2243.5598,2236.736,2236.9335,603.0
2021-03-26 10:55:00,2263.65,2263.65,2255.0,2255.5,800.0,2235.4028,2235.4028,2226.8608,2227.3545,800.0
2021-03-26 11:00:00,2256.86,2262.82,2256.86,2262.81,600.0,2228.6976,2234.5832,2228.6976,2234.5733,600.0
2021-03-26 11:05:00,2264.29,2270.47,2264.29,2270.47,1600.0,2236.0349,2242.1377,2236.0349,2242.1377,1600.0
2021-03-26 11:10:00,2264.39,2264.66,2262.53,2264.66,400.0,2236.1336,2236.4002,2234.2968,2236.4002,400.0
2021-03-26 11:15:00,2262.21,2266.38,2262.21,2266.37,600.0,2233.9808,2238.0988,2233.9808,2238.0889,600.0
2021-03-26 11:20:00,2267.84,2267.85,2264.8,2264.8,300.0,2239.5406,2239.5504,2236.5385,2236.5385,300.0
2021-03-26 11:25:00,2271.47,2271.47,2265.89,2265.9,830.0,2243.1253,2243.1253,2237.6149,2237.6248,830.0
2021-03-26 11:30:00,2267.91,2271.85,2267.3,2271.84,500.0,2239.6097,2243.5005,2239.0073,2243.4906,500.0
2021-03-26 11:35:00,2271.31,2274.97,2271.31,2274.97,1100.0,2242.9673,2246.5816,2242.9673,2246.5816,1100.0
2021-03-26 11:40:00,2273.28,2275.0,2273.28,2275.0,300.0,2244.9127,2246.6112,2244.9127,2246.6112,300.0
2021-03-26 11:45:00,2272.79,2276.92,2272.79,2275.21,1443.0,2244.4288,2248.5073,2244.4288,2246.8186,1443.0
2021-03-26 11:50:00,2272.7,2272.9,2265.74,2267.57,1750.0,2244.3399,2244.5374,2237.4668,2239.2739,1750.0
2021-03-26 11:55:00,2265.03,2266.34,2262.26,2264.57,1500.0,2236.7656,2238.0593,2234.0302,2236.3114,1500.0
2021-03-26 12:00:00,2260.83,2266.25,2260.49,2261.84,1947.0,2232.618,2237.9704,2232.2823,2233.6154,1947.0
2021-03-26 12:05:00,2262.89,2262.89,2262.88,2262.89,100.0,2234.6523,2234.6523,2234.6425,2234.6523,100.0
2021-03-26 12:10:00,2265.85,2267.87,2265.76,2267.86,1000.0,2237.5754,2239.5702,2237.4865,2239.5603,1000.0
2021-03-26 12:15:00,2270.0,2271.22,2269.02,2269.02,400.0,2241.6736,2242.8784,2240.7058,2240.7058,400.0
2021-03-26 12:20:00,2272.42,2273.15,2271.4,2271.41,510.0,2244.0634,2244.7843,2243.0561,2243.066,510.0
2021-03-26 12:25:00,2271.47,2273.29,2271.47,2271.84,468.0,2243.1253,2244.9226,2243.1253,2243.4906,468.0
2021-03-26 12:30:00,2270.39,2270.39,2267.87,2268.12,1765.0,2242.0587,2242.0587,2239.5702,2239.8171,1765.0
2021-03-26 12:35:00,2268.8,2270.52,2268.16,2269.31,1378.0,2240.4886,2242.1871,2239.8566,2240.9922,1378.0
2021-03-26 12:40:00,2269.35,2269.7,2268.15,2268.41,810.0,2241.0317,2241.3774,2239.8467,2240.1034,810.0
2021-03-26 12:45:00,2271.82,2271.83,2270.0,2270.9,1100.0,2243.4709,2243.4808,2241.6736,2242.5624,1100.0
2021-03-26 12:50:00,2269.88,2271.85,2267.04,2271.84,571.0,2241.5551,2243.5005,2238.7505,2243.4906,571.0
2021-03-26 12:55:00,2266.73,2268.48,2260.35,2260.35,1300.0,2238.4444,2240.1726,2232.144,2232.144,1300.0
2021-03-26 13:00:00,2258.42,2262.94,2257.78,2262.94,600.0,2230.2381,2234.7017,2229.6061,2234.7017,600.0
2021-03-26 13:05:00,2264.14,2266.41,2263.89,2266.41,300.0,2235.8867,2238.1284,2235.6399,2238.1284,300.0
2021-03-26 13:10:00,2260.32,2260.33,2258.02,2258.02,300.0,2232.1144,2232.1243,2229.8431,2229.8431,300.0
2021-03-26 13:15:00,2258.28,2263.95,2255.69,2261.74,1691.0,2230.0999,2235.6991,2227.5422,2233.5167,1691.0
2021-03-26 13:20:00,2263.29,2263.29,2261.37,2261.38,200.0,2235.0473,2235.0473,2233.1513,2233.1612,200.0
2021-03-26 13:25:00,2262.86,2263.19,2258.0,2262.79,1400.0,2234.6227,2234.9486,2229.8234,2234.5536,1400.0
2021-03-26 13:30:00,2263.33,2272.41,2263.32,2269.91,3576.0,2235.0868,2244.0535,2235.077,2241.5847,3576.0
2021-03-26 13:35:00,2270.79,2272.09,2269.12,2269.12,2500.0,2242.4538,2243.7375,2240.8046,2240.8046,2500.0
2021-03-26 13:40:00,2267.41,2267.59,2264.12,2266.23,1400.0,2239.1159,2239.2937,2235.867,2237.9507,1400.0
2021-03-26 13:45:00,2265.96,2267.68,2264.81,2267.21,1291.0,2237.684,2239.3826,2236.5484,2238.9184,1291.0
2021-03-26 13:50:00,2263.13,2274.58,2263.12,2272.57,1900.0,2234.8893,2246.1965,2234.8795,2244.2115,1900.0
2021-03-26 13:55:00,2274.46,2275.75,2273.59,2275.75,600.0,2246.078,2247.3519,2245.2188,2247.3519,600.0
2021-03-26 14:00:00,2273.88,2279.9,2273.87,2279.9,1955.0,2245.5052,2251.4501,2245.4953,2251.4501,1955.0
2021-03-26 14:05:00,2282.48,2282.66,2272.13,2272.14,5356.0,2253.9979,2254.1756,2243.777,2243.7869,5356.0
2021-03-26 14:10:00,2275.16,2277.02,2269.92,2269.93,1100.0,2246.7692,2248.606,2241.5946,2241.6045,1100.0
2021-03-26 14:15:00,2273.95,2273.95,2267.08,2270.8,2073.0,2245.5743,2245.5743,2238.79,2242.4636,2073.0
2021-03-26 14:20:00,2267.6,2283.32,2267.51,2283.31,1690.0,2239.3036,2254.8274,2239.2147,2254.8175,1690.0
2021-03-26 14:25:00,2280.57,2284.15,2279.49,2279.49,1233.0,2252.1117,2255.647,2251.0452,2251.0452,1233.0
2021-03-26 14:30:00,2281.16,2284.0,2279.53,2282.98,1149.0,2252.6943,2255.4989,2251.0847,2254.4916,1149.0
2021-03-26 14:35:00,2283.47,2283.47,2280.5,2281.55,1244.0,2254.9755,2254.9755,2252.0426,2253.0795,1244.0
2021-03-26 14:40:00,2280.99,2282.28,2277.66,2279.4,1400.0,2252.5265,2253.8004,2249.238,2250.9563,1400.0
2021-03-26 14:45:00,2276.0,2276.0,2273.74,2273.74,1190.0,2247.5987,2247.5987,2245.3669,2245.3669,1190.0
2021-03-26 14:50:00,2278.77,2278.78,2278.77,2278.77,300.0,2250.3342,2250.344,2250.3342,2250.3342,300.0
2021-03-26 14:55:00,2279.43,2281.75,2279.42,2281.75,300.0,2250.9859,2253.277,2250.9761,2253.277,300.0
2021-03-26 15:00:00,2284.41,2286.07,2284.41,2285.78,2699.0,2255.9038,2257.5431,2255.9038,2257.2567,2699.0
2021-03-26 15:05:00,2283.83,2286.96,2283.83,2285.1,1743.0,2255.331,2258.422,2255.331,2256.5852,1743.0
2021-03-26 15:10:00,2285.25,2285.59,2285.24,2285.49,700.0,2256.7333,2257.0691,2256.7234,2256.9703,700.0
2021-03-26 15:15:00,2285.57,2291.36,2285.57,2291.35,2141.0,2257.0493,2262.7671,2257.0493,2262.7572,2141.0
2021-03-26 15:20:00,2292.15,2298.15,2292.14,2298.14,1765.0,2263.5472,2269.4723,2263.5373,2269.4625,1765.0
2021-03-26 15:25:00,2297.98,2301.63,2296.51,2300.72,1765.0,2269.3045,2272.9089,2267.8528,2272.0103,1765.0
2021-03-26 15:30:00,2301.8,2301.8,2299.99,2300.42,794.0,2273.0768,2273.0768,2271.2894,2271.714,794.0
2021-03-26 15:35:00,2300.75,2301.59,2297.22,2297.22,4087.0,2272.0399,2272.8694,2268.5539,2268.5539,4087.0
2021-03-26 15:40:00,2298.9,2307.16,2298.89,2307.16,4007.0,2270.213,2278.3699,2270.2031,2278.3699,4007.0
2021-03-26 15:45:00,2308.14,2314.64,2306.42,2314.64,5331.0,2279.3377,2285.7566,2277.6391,2285.7566,5331.0
2021-03-26 15:50:00,2312.65,2317.19,2311.08,2316.23,5870.0,2283.7914,2288.2747,2282.241,2287.3267,5870.0
2021-03-26 15:55:00,2316.2,2329.34,2316.2,2322.4,24369.0,2287.2971,2300.2731,2287.2971,2293.4197,24369.0
2021-03-29 09:30:00,2311.0,2330.98,2307.4,2330.98,7766.0,2282.162,2301.8927,2278.6069,2301.8927,7766.0
2021-03-29 09:35:00,2329.2,2339.98,2325.05,2339.36,5100.0,2300.1349,2310.7804,2296.0367,2310.1681,5100.0
2021-03-29 09:40:00,2346.89,2364.6,2346.88,2358.46,6635.0,2317.6041,2335.0931,2317.5943,2329.0298,6635.0
2021-03-29 09:45:00,2347.1,2368.74,2347.1,2365.8,5300.0,2317.8115,2339.1815,2317.8115,2336.2782,5300.0
2021-03-29 09:50:00,2366.84,2368.43,2357.73,2360.64,3448.0,2337.3052,2338.8753,2328.3089,2331.1825,3448.0
2021-03-29 09:55:00,2358.01,2363.88,2354.51,2354.77,2400.0,2328.5854,2334.3821,2325.129,2325.3858,2400.0
2021-03-29 10:00:00,2347.4,2362.99,2347.01,2361.88,1981.0,2318.1078,2333.5032,2317.7226,2332.4071,1981.0
2021-03-29 10:05:00,2358.59,2358.6,2350.91,2350.92,2070.0,2329.1581,2329.168,2321.574,2321.5838,2070.0
2021-03-29 10:10:00,2351.19,2351.19,2343.32,2346.23,700.0,2321.8505,2321.8505,2314.0787,2316.9524,700.0
2021-03-29 10:15:00,2340.75,2351.04,2339.42,2347.18,2400.0,2311.5407,2321.7023,2310.2273,2317.8905,2400.0
2021-03-29 10:20:00,2345.94,2353.88,2341.74,2351.67,4050.0,2316.666,2324.5069,2312.5184,2322.3245,4050.0
2021-03-29 10:25:00,2349.29,2350.34,2345.48,2346.14,2600.0,2319.9742,2321.0111,2316.2117,2316.8635,2600.0
2021-03-29 10:30:00,2343.89,2351.98,2343.28,2344.44,3037.0,2314.6416,2322.6306,2314.0392,2315.1847,3037.0
2021-03-29 10:35:00,2344.08,2349.85,2344.08,2345.33,1827.0,2314.8292,2320.5272,2314.8292,2316.0636,1827.0
2021-03-29 10:40:00,2342.99,2342.99,2339.86,2339.95,1100.0,2313.7528,2313.7528,2310.6619,2310.7507,1100.0
2021-03-29 10:45:00,2339.0,2341.26,2338.56,2338.56,1100.0,2309.8126,2312.0444,2309.3781,2309.3781,1100.0
2021-03-29 10:50:00,2336.13,2336.13,2330.96,2330.96,900.0,2306.9784,2306.9784,2301.8729,2301.8729,900.0
2021-03-29 10:55:00,2330.97,2331.66,2328.63,2329.92,1433.0,2301.8828,2302.5642,2299.572,2300.8459,1433.0
2021-03-29 11:00:00,2326.67,2327.18,2321.71,2327.17,1490.0,2297.6364,2298.1401,2292.7383,2298.1302,1490.0
2021-03-29 11:05:00,2325.3,2328.78,2323.71,2325.4,1000.0,2296.2835,2299.7201,2294.7134,2296.3823,1000.0
2021-03-29 11:10:00,2330.78,2330.78,2327.82,2330.56,500.0,2301.6952,2301.6952,2298.7721,2301.4779,500.0
2021-03-29 11:15:00,2327.99,2328.7,2324.29,2326.8,1200.0,2298.94,2299.6411,2295.2861,2297.7648,1200.0
2021-03-29 11:20:00,2328.37,2328.41,2326.58,2327.44,500.0,2299.3152,2299.3547,2297.5476,2298.3968,500.0
2021-03-29 11:25:00,2327.01,2330.61,2324.34,2327.17,1100.0,2297.9722,2301.5273,2295.3355,2298.1302,1100.0
2021-03-29 11:30:00,2327.17,2327.17,2327.17,2327.17,0.0,2298.1302,2298.1302,2298.1302,2298.1302,0.0
2021-03-29 11:35:00,2328.51,2328.51,2325.51,2325.51,1000.0,2299.4535,2299.4535,2296.4909,2296.4909,1000.0
2021-03-29 11:40:00,2327.5,2327.5,2323.95,2324.71,600.0,2298.4561,2298.4561,2294.9504,2295.7009,600.0
2021-03-29 11:45:00,2326.76,2326.76,2325.97,2325.97,600.0,2297.7253,2297.7253,2296.9452,2296.9452,600.0
2021-03-29 11:50:00,2325.97,2325.97,2325.97,2325.97,0.0,2296.9452,2296.9452,2296.9452,2296.9452,0.0
2021-03-29 11:55:00,2342.61,2347.55,2342.38,2342.44,500.0,2313.3775,2318.2559,2313.1504,2313.2097,500.0
2021-03-29 12:00:00,2349.09,2349.1,2345.09,2345.09,484.0,2319.7767,2319.7866,2315.8266,2315.8266,484.0
2021-03-29 12:05:00,2344.52,2344.52,2339.77,2340.14,400.0,2315.2637,2315.2637,2310.573,2310.9384,400.0
2021-03-29 12:10:00,2337.03,2338.21,2332.03,2334.7,1300.0,2307.8672,2309.0324,2302.9296,2305.5662,1300.0
2021-03-29 12:15:00,2336.1,2336.1,2333.45,2334.0,500.0,2306.9488,2306.9488,2304.3318,2304.875,500.0
2021-03-29 12:20:00,2337.41,2337.41,2335.09,2335.09,200.0,2308.2424,2308.2424,2305.9514,2305.9514,200.0
2021-03-29 12:25:00,2337.11,2340.38,2336.7,2339.96,1100.0,2307.9462,2311.1754,2307.5413,2310.7606,1100.0
2021-03-29 12:30:00,2342.87,2342.87,2342.86,2342.87,100.0,2313.6343,2313.6343,2313.6244,2313.6343,100.0
2021-03-29 12:35:00,2345.0,2345.0,2342.96,2343.54,480.0,2315.7377,2315.7377,2313.7232,2314.2959,480.0
2021-03-29 12:40:00,2342.21,2349.68,2341.71,2347.41,2378.0,2312.9825,2320.3593,2312.4888,2318.1176,2378.0
2021-03-29 12:45:00,2349.81,2353.47,2346.75,2346.75,1218.0,2320.4877,2324.102,2317.4659,2317.4659,1218.0
2021-03-29 12:50:00,2347.26,2350.81,2347.04,2350.8,1663.0,2317.9695,2321.4752,2317.7523,2321.4653,1663.0
2021-03-29 12:55:00,2350.16,2355.73,2350.15,2355.73,1926.0,2320.8333,2326.3338,2320.8234,2326.3338,1926.0
2021-03-29 13:00:00,2357.3,2367.43,2357.3,2367.43,2433.0,2327.8842,2337.8878,2327.8842,2337.8878,2433.0
2021-03-29 13:05:00,2368.92,2373.46,2368.91,2370.54,1500.0,2339.3592,2343.8426,2339.3494,2340.959,1500.0
2021-03-29 13:10:00,2369.91,2375.0,2369.49,2373.0,3133.0,2340.3369,2345.3634,2339.9221,2343.3883,3133.0
2021-03-29 13:15:00,2371.47,2374.29,2368.03,2368.03,3000.0,2341.8774,2344.6622,2338.4803,2338.4803,3000.0
2021-03-29 13:20:00,2370.75,2372.68,2367.98,2369.67,900.0,2341.1664,2343.0723,2338.431,2340.0999,900.0
2021-03-29 13:25:00,2368.02,2368.02,2365.74,2367.75,500.0,2338.4705,2338.4705,2336.2189,2338.2038,500.0
2021-03-29 13:30:00,2366.79,2372.58,2366.79,2368.53,1800.0,2337.2558,2342.9736,2337.2558,2338.9741,1800.0
2021-03-29 13:35:00,2370.45,2370.45,2366.06,2366.06,300.0,2340.8701,2340.8701,2336.5349,2336.5349,300.0
2021-03-29 13:40:00,2362.08,2362.09,2360.85,2360.85,500.0,2332.6046,2332.6145,2331.3899,2331.3899,500.0
2021-03-29 13:45:00,2362.18,2363.52,2362.17,2363.51,600.0,2332.7033,2334.0266,2332.6935,2334.0167,600.0
2021-03-29 13:50:00,2364.97,2368.73,2363.17,2363.17,700.0,2335.4585,2339.1716,2333.681,2333.681,700.0
2021-03-29 13:55:00,2367.44,2369.2,2362.77,2366.96,2049.0,2337.8977,2339.6357,2333.286,2337.4237,2049.0
2021-03-29 14:00:00,2364.35,2364.36,2360.62,2362.83,900.0,2334.8463,2334.8561,2331.1628,2333.3452,900.0
2021-03-29 14:05:00,2365.43,2365.46,2365.42,2365.46,200.0,2335.9128,2335.9424,2335.9029,2335.9424,200.0
2021-03-29 14:10:00,2366.97,2366.97,2364.64,2365.71,1043.0,2337.4336,2337.4336,2335.1326,2336.1893,1043.0
2021-03-29 14:15:00,2365.31,2367.14,2355.7,2356.02,2152.0,2335.7943,2337.6014,2326.3042,2326.6202,2152.0
2021-03-29 14:20:00,2357.17,2357.97,2350.97,2351.39,1586.0,2327.7558,2328.5459,2321.6332,2322.048,1586.0
2021-03-29 14:25:00,2353.0,2356.27,2350.49,2351.03,1919.0,2323.6379,2326.8671,2321.1592,2321.6925,1919.0
2021-03-29 14:30:00,2350.56,2353.17,2348.34,2350.59,1023.0,2321.2283,2323.8058,2319.036,2321.258,1023.0
2021-03-29 14:35:00,2349.14,2349.38,2347.97,2348.6,400.0,2319.8261,2320.0631,2318.6707,2319.2928,400.0
2021-03-29 14:40:00,2349.22,2352.0,2349.22,2349.31,1100.0,2319.9051,2322.6504,2319.9051,2319.9939,1100.0
2021-03-29 14:45:00,2348.98,2355.26,2348.87,2351.51,1000.0,2319.668,2325.8697,2319.5594,2322.1665,1000.0
2021-03-29 14:50:00,2347.29,2350.34,2342.12,2343.66,1634.0,2317.9991,2321.0111,2312.8937,2314.4144,1634.0
2021-03-29 14:55:00,2341.24,2343.43,2338.3,2338.3,860.0,2312.0246,2314.1873,2309.1213,2309.1213,860.0
2021-03-29 15:00:00,2346.66,2359.17,2346.66,2359.16,1102.0,2317.377,2329.7309,2317.377,2329.721,1102.0
2021-03-29 15:05:00,2360.3,2360.3,2357.64,2358.64,500.0,2330.8468,2330.8468,2328.22,2329.2075,500.0
2021-03-29 15:10:00,2363.58,2363.99,2362.98,2362.98,300.0,2334.0859,2334.4907,2333.4933,2333.4933,300.0
2021-03-29 15:15:00,2367.0,2367.0,2367.0,2367.0,100.0,2337.4632,2337.4632,2337.4632,2337.4632,100.0
2021-03-29 15:20:00,2361.52,2364.51,2361.52,2363.0,1900.0,2332.0516,2335.0043,2332.0516,2333.5131,1900.0
2021-03-29 15:25:00,2365.25,2365.25,2362.67,2364.88,700.0,2335.735,2335.735,2333.1872,2335.3696,700.0
2021-03-29 15:30:00,2364.73,2365.67,2359.72,2361.14,1500.0,2335.2215,2336.1498,2330.274,2331.6763,1500.0
2021-03-29 15:35:00,2362.42,2368.96,2361.51,2368.47,1400.0,2332.9403,2339.3987,2332.0417,2338.9148,1400.0
2021-03-29 15:40:00,2366.66,2367.01,2360.03,2360.03,2858.0,2337.1274,2337.4731,2330.5802,2330.5802,2858.0
2021-03-29 15:45:00,2361.16,2363.07,2357.0,2357.0,1400.0,2331.6961,2333.5822,2327.588,2327.588,1400.0
2021-03-29 15:50:00,2354.75,2356.84,2346.98,2347.19,5655.0,2325.366,2327.43,2317.693,2317.9004,5655.0
2021-03-29 15:55:00,2348.92,2355.45,2348.06,2351.0,4386.0,2319.6088,2326.0573,2318.7595,2321.6628,4386.0
2021-03-30 09:30:00,2343.25,2343.74,2325.05,2340.0,4334.0,2314.0096,2314.4934,2296.0367,2310.8001,4334.0
2021-03-30 09:35:00,2339.05,2348.06,2337.64,2348.06,806.0,2309.862,2318.7595,2308.4696,2318.7595,806.0
2021-03-30 09:40:00,2347.61,2349.78,2335.72,2335.72,1421.0,2318.3151,2320.4581,2306.5735,2306.5735,1421.0
2021-03-30 09:45:00,2331.46,2332.13,2325.0,2328.81,1462.0,2302.3667,2303.0283,2295.9873,2299.7497,1462.0
2021-03-30 09:50:00,2325.15,2325.15,2316.79,2322.6,5751.0,2296.1354,2296.1354,2287.8797,2293.6172,5751.0
2021-03-30 09:55:00,2332.95,2340.0,2332.95,2340.0,1000.0,2303.8381,2310.8001,2303.8381,2310.8001,1000.0
2021-03-30 10:00:00,2346.98,2349.29,2345.25,2346.0,600.0,2317.693,2319.9742,2315.9846,2316.7252,600.0
2021-03-30 10:05:00,2342.33,2346.1,2340.61,2346.09,300.0,2313.101,2316.824,2311.4025,2316.8141,300.0
2021-03-30 10:10:00,2349.45,2349.45,2342.16,2342.51,600.0,2320.1322,2320.1322,2312.9332,2313.2788,600.0
2021-03-30 10:15:00,2343.05,2344.64,2339.56,2343.11,2100.0,2313.812,2315.3822,2310.3656,2313.8713,2100.0
2021-03-30 10:20:00,2343.05,2343.05,2322.52,2328.27,1600.0,2313.812,2313.812,2293.5382,2299.2165,1600.0
2021-03-30 10:25:00,2329.53,2337.94,2329.53,2334.13,1615.0,2300.4608,2308.7658,2300.4608,2305.0034,1615.0
2021-03-30 10:30:00,2341.38,2348.26,2340.25,2347.28,800.0,2312.1629,2318.957,2311.047,2317.9893,800.0
2021-03-30 10:35:00,2348.85,2356.43,2347.33,2353.46,1000.0,2319.5397,2327.0251,2318.0386,2324.0921,1000.0
2021-03-30 10:40:00,2356.58,2357.77,2355.24,2356.89,1330.0,2327.1732,2328.3484,2325.8499,2327.4793,1330.0
2021-03-30 10:45:00,2354.81,2358.9,2352.57,2356.25,2160.0,2325.4253,2329.4643,2323.2133,2326.8473,2160.0
2021-03-30 10:50:00,2361.03,2361.03,2351.5,2351.5,1860.0,2331.5677,2331.5677,2322.1566,2322.1566,1860.0
2021-03-30 10:55:00,2352.59,2352.59,2346.23,2347.09,880.0,2323.233,2323.233,2316.9524,2317.8016,880.0
2021-03-30 11:00:00,2351.54,2355.95,2351.54,2355.95,200.0,2322.1961,2326.5511,2322.1961,2326.5511,200.0
2021-03-30 11:05:00,2356.02,2361.91,2353.97,2361.91,600.0,2326.6202,2332.4367,2324.5958,2332.4367,600.0
2021-03-30 11:10:00,2363.67,2364.58,2361.29,2362.55,1000.0,2334.1747,2335.0734,2331.8244,2333.0687,1000.0
2021-03-30 11:15:00,2368.93,2368.93,2362.14,2365.51,533.0,2339.3691,2339.3691,2332.6638,2335.9918,533.0
2021-03-30 11:20:00,2362.45,2366.57,2359.98,2359.98,1300.0,2332.97,2337.0386,2330.5308,2330.5308,1300.0
2021-03-30 11:25:00,2360.35,2360.36,2360.35,2360.35,100.0,2330.8962,2330.906,2330.8962,2330.8962,100.0
2021-03-30 11:30:00,2361.76,2365.31,2361.76,2362.82,800.0,2332.2886,2335.7943,2332.2886,2333.3353,800.0
2021-03-30 11:35:00,2368.1,2370.23,2366.23,2367.44,600.0,2338.5495,2340.6529,2336.7028,2337.8977,600.0
2021-03-30 11:40:00,2365.58,2365.85,2359.25,2360.34,1300.0,2336.0609,2336.3275,2329.8099,2330.8863,1300.0
2021-03-30 11:45:00,2361.16,2361.45,2354.53,2354.53,1100.0,2331.6961,2331.9824,2325.1488,2325.1488,1100.0
2021-03-30 11:50:00,2352.4,2352.4,2348.21,2348.21,400.0,2323.0454,2323.0454,2318.9077,2318.9077,400.0
2021-03-30 11:55:00,2345.76,2345.76,2342.38,2342.85,1741.0,2316.4882,2316.4882,2313.1504,2313.6145,1741.0
2021-03-30 12:00:00,2345.96,2348.18,2344.73,2344.77,1414.0,2316.6857,2318.878,2315.4711,2315.5106,1414.0
2021-03-30 12:05:00,2348.21,2348.61,2344.14,2344.31,800.0,2318.9077,2319.3027,2314.8884,2315.0563,800.0
2021-03-30 12:10:00,2342.52,2342.52,2336.76,2341.78,3130.0,2313.2887,2313.2887,2307.6005,2312.5579,3130.0
2021-03-30 12:15:00,2340.46,2341.86,2340.05,2341.27,1555.0,2311.2544,2312.6369,2310.8495,2312.0543,1555.0
2021-03-30 12:20:00,2341.47,2341.47,2339.09,2339.09,1200.0,2312.2518,2312.2518,2309.9015,2309.9015,1200.0
2021-03-30 12:25:00,2342.1,2342.11,2342.1,2342.1,100.0,2312.8739,2312.8838,2312.8739,2312.8739,100.0
2021-03-30 12:30:00,2342.97,2348.0,2342.7,2347.68,1100.0,2313.733,2318.7003,2313.4664,2318.3843,1100.0
2021-03-30 12:35:00,2344.42,2349.21,2344.41,2345.3,1600.0,2315.165,2319.8952,2315.1551,2316.034,1600.0
2021-03-30 12:40:00,2345.48,2349.92,2344.92,2349.91,1400.0,2316.2117,2320.5963,2315.6587,2320.5864,1400.0
2021-03-30 12:45:00,2346.52,2347.36,2344.16,2345.66,600.0,2317.2387,2318.0683,2314.9082,2316.3895,600.0
2021-03-30 12:50:00,2345.85,2349.24,2343.29,2343.31,1506.0,2316.5771,2319.9248,2314.0491,2314.0688,1506.0
2021-03-30 12:55:00,2345.54,2353.93,2345.43,2353.93,1170.0,2316.271,2324.5563,2316.1623,2324.5563,1170.0
2021-03-30 13:00:00,2354.73,2354.73,2346.05,2346.05,400.0,2325.3463,2325.3463,2316.7746,2316.7746,400.0
2021-03-30 13:05:00,2349.43,2349.43,2349.42,2349.43,600.0,2320.1124,2320.1124,2320.1026,2320.1124,600.0
2021-03-30 13:10:00,2346.08,2346.41,2344.89,2346.41,500.0,2316.8042,2317.1301,2315.6291,2317.1301,500.0
2021-03-30 13:15:00,2347.75,2347.75,2347.75,2347.75,200.0,2318.4534,2318.4534,2318.4534,2318.4534,200.0
2021-03-30 13:20:00,2347.74,2347.74,2347.74,2347.74,100.0,2318.4435,2318.4435,2318.4435,2318.4435,100.0
2021-03-30 13:25:00,2348.33,2350.0,2347.29,2350.0,973.0,2319.0262,2320.6753,2317.9991,2320.6753,973.0
2021-03-30 13:30:00,2347.03,2347.04,2342.87,2343.64,800.0,2317.7424,2317.7523,2313.6343,2314.3947,800.0
2021-03-30 13:35:00,2341.51,2341.51,2339.34,2339.35,400.0,2312.2913,2312.2913,2310.1483,2310.1582,400.0
2021-03-30 13:40:00,2339.96,2340.03,2339.74,2339.74,700.0,2310.7606,2310.8297,2310.5434,2310.5434,700.0
2021-03-30 13:45:00,2339.21,2341.11,2339.21,2341.08,700.0,2310.02,2311.8963,2310.02,2311.8666,700.0
2021-03-30 13:50:00,2342.32,2347.66,2342.32,2347.66,600.0,2313.0912,2318.3645,2313.0912,2318.3645,600.0
2021-03-30 13:55:00,2346.08,2346.62,2344.49,2344.49,400.0,2316.8042,2317.3375,2315.2341,2315.2341,400.0
2021-03-30 14:00:00,2344.42,2344.42,2340.15,2341.16,600.0,2315.165,2315.165,2310.9482,2311.9456,600.0
2021-03-30 14:05:00,2342.39,2345.1,2342.22,2345.09,700.0,2313.1603,2315.8365,2312.9924,2315.8266,700.0
2021-03-30 14:10:00,2344.7,2347.68,2344.7,2347.68,889.0,2315.4415,2318.3843,2315.4415,2318.3843,889.0
2021-03-30 14:15:00,2346.0,2349.03,2346.0,2349.03,240.0,2316.7252,2319.7174,2316.7252,2319.7174,240.0
2021-03-30 14:20:00,2346.02,2346.02,2345.31,2345.31,200.0,2316.745,2316.745,2316.0438,2316.0438,200.0
2021-03-30 14:25:00,2345.84,2345.85,2344.98,2344.98,200.0,2316.5672,2316.5771,2315.718,2315.718,200.0
2021-03-30 14:30:00,2344.98,2344.98,2344.98,2344.98,0.0,2315.718,2315.718,2315.718,2315.718,0.0
2021-03-30 14:35:00,2344.75,2346.94,2343.46,2343.46,600.0,2315.4908,2317.6535,2314.2169,2314.2169,600.0
2021-03-30 14:40:00,2341.15,2345.55,2341.14,2345.51,300.0,2311.9358,2316.2809,2311.9259,2316.2414,300.0
2021-03-30 14:45:00,2345.51,2345.51,2344.11,2344.11,300.0,2316.2414,2316.2414,2314.8588,2314.8588,300.0
2021-03-30 14:50:00,2347.13,2350.93,2347.12,2350.93,600.0,2317.8411,2321.5937,2317.8313,2321.5937,600.0
2021-03-30 14:55:00,2349.76,2349.8,2349.16,2349.6,600.0,2320.4383,2320.4778,2319.8458,2320.2803,600.0
2021-03-30 15:00:00,2354.11,2361.62,2354.11,2361.61,200.0,2324.734,2332.1503,2324.734,2332.1404,200.0
2021-03-30 15:05:00,2357.42,2357.42,2357.41,2357.42,100.0,2328.0027,2328.0027,2327.9929,2328.0027,100.0
2021-03-30 15:10:00,2353.77,2353.77,2352.12,2352.12,300.0,2324.3983,2324.3983,2322.7689,2322.7689,300.0
2021-03-30 15:15:00,2351.76,2353.0,2349.01,2349.01,800.0,2322.4134,2323.6379,2319.6977,2319.6977,800.0
2021-03-30 15:20:00,2349.52,2349.53,2345.88,2346.69,500.0,2320.2013,2320.2112,2316.6067,2317.4066,500.0
2021-03-30 15:25:00,2349.96,2349.96,2346.41,2346.42,700.0,2320.6358,2320.6358,2317.1301,2317.14,700.0
2021-03-30 15:30:00,2347.62,2349.28,2346.41,2348.53,700.0,2318.325,2319.9643,2317.1301,2319.2237,700.0
2021-03-30 15:35:00,2353.18,2353.18,2345.99,2345.99,1012.0,2323.8156,2323.8156,2316.7154,2316.7154,1012.0
2021-03-30 15:40:00,2344.35,2345.54,2342.72,2342.99,1200.0,2315.0958,2316.271,2313.4862,2313.7528,1200.0
2021-03-30 15:45:00,2340.53,2343.28,2337.67,2338.2,1750.0,2311.3235,2314.0392,2308.4992,2309.0226,1750.0
2021-03-30 15:50:00,2334.48,2337.62,2324.84,2324.84,8064.0,2305.349,2308.4498,2295.8293,2295.8293,8064.0
2021-03-30 15:55:00,2329.24,2334.89,2322.61,2333.35,8243.0,2300.1744,2305.7539,2293.6271,2304.2331,8243.0
2021-03-31 09:30:00,2345.68,2355.62,2331.4,2334.31,5871.0,2316.4092,2326.2252,2302.3074,2305.1811,5871.0
2021-03-31 09:35:00,2333.14,2344.67,2333.14,2344.66,1326.0,2304.0257,2315.4118,2304.0257,2315.402,1326.0
2021-03-31 09:40:00,2343.58,2343.9,2337.83,2340.57,1000.0,2314.3354,2314.6514,2308.6572,2311.363,1000.0
2021-03-31 09:45:00,2338.28,2345.33,2338.28,2341.94,1000.0,2309.1016,2316.0636,2309.1016,2312.7159,1000.0
2021-03-31 09:50:00,2342.13,2345.29,2339.46,2341.7,2300.0,2312.9035,2316.0241,2310.2668,2312.4789,2300.0
2021-03-31 09:55:00,2344.96,2344.96,2342.86,2344.67,900.0,2315.6982,2315.6982,2313.6244,2315.4118,900.0
2021-03-31 10:00:00,2350.07,2354.68,2346.91,2354.68,1000.0,2320.7444,2325.2969,2317.6239,2325.2969,1000.0
2021-03-31 10:05:00,2352.27,2352.76,2347.81,2348.64,1700.0,2322.917,2323.4009,2318.5126,2319.3323,1700.0
2021-03-31 10:10:00,2346.75,2346.75,2340.6,2340.6,4031.0,2317.4659,2317.4659,2311.3926,2311.3926,4031.0
2021-03-31 10:15:00,2342.58,2344.07,2340.71,2341.39,5300.0,2313.3479,2314.8193,2311.5012,2312.1728,5300.0
2021-03-31 10:20:00,2339.0,2342.34,2339.0,2342.28,400.0,2309.8126,2313.1109,2309.8126,2313.0517,400.0
2021-03-31 10:25:00,2346.44,2348.02,2342.66,2343.24,800.0,2317.1597,2318.72,2313.4269,2313.9997,800.0
2021-03-31 10:30:00,2343.56,2347.59,2342.8,2346.09,1000.0,2314.3157,2318.2954,2313.5652,2316.8141,1000.0
2021-03-31 10:35:00,2344.45,2349.26,2343.42,2349.26,900.0,2315.1946,2319.9446,2314.1774,2319.9446,900.0
2021-03-31 10:40:00,2363.92,2363.93,2350.6,2355.95,1900.0,2334.4216,2334.4315,2321.2678,2326.5511,1900.0
2021-03-31 10:45:00,2350.12,2354.66,2350.12,2352.45,900.0,2320.7938,2325.2772,2320.7938,2323.0947,900.0
2021-03-31 10:50:00,2346.35,2352.94,2345.89,2351.22,1960.0,2317.0709,2323.5786,2316.6166,2321.8801,1960.0
2021-03-31 10:55:00,2355.29,2355.29,2353.72,2353.72,400.0,2325.8993,2325.8993,2324.3489,2324.3489,400.0
2021-03-31 11:00:00,2354.39,2358.29,2354.38,2354.66,1200.0,2325.0105,2328.8619,2325.0007,2325.2772,1200.0
2021-03-31 11:05:00,2360.21,2363.34,2357.97,2359.6,1703.0,2330.7579,2333.8489,2328.5459,2330.1555,1703.0
2021-03-31 11:10:00,2361.89,2363.61,2359.41,2363.61,400.0,2332.417,2334.1155,2329.9679,2334.1155,400.0
2021-03-31 11:15:00,2360.56,2360.57,2352.9,2352.9,300.0,2331.1035,2331.1134,2323.5391,2323.5391,300.0
2021-03-31 11:20:00,2356.48,2358.13,2356.41,2357.3,535.0,2327.0745,2328.7039,2327.0053,2327.8842,535.0
2021-03-31 11:25:00,2354.75,2354.75,2348.89,2351.52,800.0,2325.366,2325.366,2319.5792,2322.1764,800.0
2021-03-31 11:30:00,2353.41,2353.41,2351.83,2351.83,215.0,2324.0428,2324.0428,2322.4825,2322.4825,215.0
2021-03-31 11:35:00,2354.96,2354.96,2349.04,2349.04,700.0,2325.5734,2325.5734,2319.7273,2319.7273,700.0
2021-03-31 11:40:00,2351.2,2351.9,2351.2,2351.61,300.0,2321.8603,2322.5516,2321.8603,2322.2652,300.0
2021-03-31 11:45:00,2351.63,2358.21,2351.63,2358.2,2300.0,2322.285,2328.7829,2322.285,2328.773,2300.0
2021-03-31 11:50:00,2358.16,2358.17,2356.26,2356.6,3300.0,2328.7335,2328.7434,2326.8572,2327.193,3300.0
2021-03-31 11:55:00,2354.83,2354.83,2353.67,2353.92,400.0,2325.445,2325.445,2324.2995,2324.5464,400.0
2021-03-31 12:00:00,2352.34,2352.34,2352.06,2352.06,300.0,2322.9861,2322.9861,2322.7096,2322.7096,300.0
2021-03-31 12:05:00,2350.27,2350.27,2345.69,2345.69,600.0,2320.942,2320.942,2316.4191,2316.4191,600.0
2021-03-31 12:10:00,2342.67,2342.67,2338.46,2338.47,400.0,2313.4368,2313.4368,2309.2793,2309.2892,400.0
2021-03-31 12:15:00,2335.18,2340.09,2335.18,2340.09,200.0,2306.0403,2310.889,2306.0403,2310.889,200.0
2021-03-31 12:20:00,2340.9,2341.18,2338.39,2341.18,700.0,2311.6889,2311.9654,2309.2102,2311.9654,700.0
2021-03-31 12:25:00,2340.17,2340.17,2339.78,2339.78,200.0,2310.968,2310.968,2310.5829,2310.5829,200.0
2021-03-31 12:30:00,2340.33,2345.31,2340.2,2345.16,1400.0,2311.126,2316.0438,2310.9976,2315.8957,1400.0
2021-03-31 12:35:00,2351.22,2353.6,2351.2,2353.6,500.0,2321.8801,2324.2304,2321.8603,2324.2304,500.0
2021-03-31 12:40:00,2353.18,2353.53,2351.19,2351.19,300.0,2323.8156,2324.1613,2321.8505,2321.8505,300.0
2021-03-31 12:45:00,2351.29,2352.66,2348.87,2348.95,2400.0,2321.9492,2323.3021,2319.5594,2319.6384,2400.0
2021-03-31 12:50:00,2346.46,2346.46,2346.46,2346.46,100.0,2317.1795,2317.1795,2317.1795,2317.1795,100.0
2021-03-31 12:55:00,2345.32,2346.66,2344.66,2346.66,800.0,2316.0537,2317.377,2315.402,2317.377,800.0
2021-03-31 13:00:00,2346.66,2346.66,2346.66,2346.66,0.0,2317.377,2317.377,2317.377,2317.377,0.0
2021-03-31 13:05:00,2351.24,2353.4,2350.11,2353.39,400.0,2321.8998,2324.0329,2320.7839,2324.023,400.0
2021-03-31 13:10:00,2354.3,2354.3,2351.66,2352.2,400.0,2324.9217,2324.9217,2322.3146,2322.8479,400.0
2021-03-31 13:15:00,2352.2,2352.89,2352.2,2352.43,300.0,2322.8479,2323.5293,2322.8479,2323.075,300.0
2021-03-31 13:20:00,2351.13,2351.13,2351.0,2351.0,200.0,2321.7912,2321.7912,2321.6628,2321.6628,200.0
2021-03-31 13:25:00,2349.46,2352.17,2349.46,2350.29,1700.0,2320.1421,2322.8182,2320.1421,2320.9617,1700.0
2021-03-31 13:30:00,2351.82,2351.89,2351.32,2351.36,900.0,2322.4726,2322.5417,2321.9788,2322.0184,900.0
2021-03-31 13:35:00,2352.02,2352.02,2350.62,2350.62,400.0,2322.6701,2322.6701,2321.2876,2321.2876,400.0
2021-03-31 13:40:00,2350.64,2350.64,2349.37,2349.44,400.0,2321.3073,2321.3073,2320.0532,2320.1223,400.0
2021-03-31 13:45:00,2348.01,2348.01,2345.76,2345.83,500.0,2318.7102,2318.7102,2316.4882,2316.5574,500.0
2021-03-31 13:50:00,2345.53,2345.53,2344.7,2344.7,200.0,2316.2611,2316.2611,2315.4415,2315.4415,200.0
2021-03-31 13:55:00,2345.03,2346.17,2345.03,2345.99,300.0,2315.7673,2316.8931,2315.7673,2316.7154,300.0
2021-03-31 14:00:00,2344.82,2344.82,2344.82,2344.82,200.0,2315.56,2315.56,2315.56,2315.56,200.0
2021-03-31 14:05:00,2343.53,2343.54,2343.53,2343.54,200.0,2314.2861,2314.2959,2314.2861,2314.2959,200.0
2021-03-31 14:10:00,2340.97,2341.66,2338.86,2341.66,700.0,2311.758,2312.4394,2309.6743,2312.4394,700.0
2021-03-31 14:15:00,2338.51,2343.16,2333.33,2333.33,1600.0,2309.3287,2313.9207,2304.2133,2304.2133,1600.0
2021-03-31 14:20:00,2335.37,2336.51,2334.96,2336.51,600.0,2306.2279,2307.3537,2305.823,2307.3537,600.0
2021-03-31 14:25:00,2335.94,2336.69,2334.68,2335.56,1600.0,2306.7908,2307.5314,2305.5465,2306.4155,1600.0
2021-03-31 14:30:00,2338.6,2339.73,2337.3,2339.73,500.0,2309.4176,2310.5335,2308.1338,2310.5335,500.0
2021-03-31 14:35:00,2340.28,2340.28,2339.82,2339.82,500.0,2311.0766,2311.0766,2310.6224,2310.6224,500.0
2021-03-31 14:40:00,2338.17,2342.79,2338.17,2342.79,1000.0,2308.9929,2313.5553,2308.9929,2313.5553,1000.0
2021-03-31 14:45:00,2340.66,2340.66,2340.66,2340.66,100.0,2311.4519,2311.4519,2311.4519,2311.4519,100.0
2021-03-31 14:50:00,2341.93,2341.94,2341.93,2341.93,100.0,2312.706,2312.7159,2312.706,2312.706,100.0
2021-03-31 14:55:00,2340.4,2341.93,2340.4,2341.93,400.0,2311.1951,2312.706,2311.1951,2312.706,400.0
2021-03-31 15:00:00,2341.22,2342.47,2339.07,2339.07,1743.0,2312.0049,2313.2393,2309.8817,2309.8817,1743.0
2021-03-31 15:05:00,2338.72,2341.35,2338.65,2341.35,1122.0,2309.5361,2312.1333,2309.467,2312.1333,1122.0
2021-03-31 15:10:00,2339.33,2339.62,2337.74,2337.74,400.0,2310.1385,2310.4248,2308.5683,2308.5683,400.0
2021-03-31 15:15:00,2340.05,2340.05,2338.29,2339.97,500.0,2310.8495,2310.8495,2309.1114,2310.7705,500.0
2021-03-31 15:20:00,2339.61,2340.01,2339.6,2339.92,300.0,2310.415,2310.81,2310.4051,2310.7211,300.0
2021-03-31 15:25:00,2340.0,2348.05,2340.0,2342.89,2800.0,2310.8001,2318.7497,2310.8001,2313.654,2800.0
2021-03-31 15:30:00,2342.52,2344.12,2341.72,2341.72,900.0,2313.2887,2314.8687,2312.4986,2312.4986,900.0
2021-03-31 15:35:00,2338.44,2339.61,2334.61,2335.0,1100.0,2309.2596,2310.415,2305.4774,2305.8625,1100.0
2021-03-31 15:40:00,2332.21,2339.36,2332.21,2339.36,700.0,2303.1073,2310.1681,2303.1073,2310.1681,700.0
2021-03-31 15:45:00,2337.78,2340.13,2328.77,2328.78,5699.0,2308.6078,2310.9285,2299.7102,2299.7201,5699.0
2021-03-31 15:50:00,2332.9,2338.32,2321.88,2323.58,16078.0,2303.7887,2309.1411,2292.9062,2294.585,16078.0
2021-03-31 15:55:00,2321.09,2335.79,2319.31,2330.85,15017.0,2292.1261,2306.6426,2290.3683,2301.7643,15017.0
2021-04-01 09:30:00,2354.28,2360.39,2348.23,2356.62,7504.0,2324.9019,2330.9357,2318.9274,2327.2127,7504.0
2021-04-01 09:35:00,2357.0,2365.52,2357.0,2364.51,1500.0,2327.588,2336.0017,2327.588,2335.0043,1500.0
2021-04-01 09:40:00,2363.59,2365.85,2360.18,2365.31,1310.0,2334.0957,2336.3275,2330.7283,2335.7943,1310.0
2021-04-01 09:45:00,2368.08,2370.63,2361.52,2365.31,1900.0,2338.5297,2341.0479,2332.0516,2335.7943,1900.0
2021-04-01 09:50:00,2364.54,2372.71,2364.53,2372.7,1000.0,2335.0339,2343.1019,2335.024,2343.0921,1000.0
2021-04-01 09:55:00,2374.02,2376.7,2373.58,2373.59,800.0,2344.3956,2347.0421,2343.9611,2343.971,800.0
2021-04-01 10:00:00,2376.49,2377.26,2368.87,2372.91,900.0,2346.8348,2347.5952,2339.3099,2343.2994,900.0
2021-04-01 10:05:00,2374.92,2376.99,2372.22,2372.22,1900.0,2345.2844,2347.3285,2342.618,2342.618,1900.0
2021-04-01 10:10:00,2375.51,2376.52,2371.6,2372.64,1600.0,2345.867,2346.8644,2342.0058,2343.0328,1600.0
2021-04-01 10:15:00,2371.09,2373.08,2366.84,2367.7,2300.0,2341.5021,2343.4673,2337.3052,2338.1545,2300.0
2021-04-01 10:20:00,2372.76,2372.76,2366.58,2366.59,500.0,2343.1513,2343.1513,2337.0484,2337.0583,500.0
2021-04-01 10:25:00,2364.76,2364.76,2364.76,2364.76,200.0,2335.2511,2335.2511,2335.2511,2335.2511,200.0
2021-04-01 10:30:00,2365.39,2365.4,2362.9,2362.9,800.0,2335.8733,2335.8832,2333.4143,2333.4143,800.0
2021-04-01 10:35:00,2359.72,2359.73,2354.61,2354.61,700.0,2330.274,2330.2839,2325.2278,2325.2278,700.0
2021-04-01 10:40:00,2358.1,2360.84,2358.1,2360.84,200.0,2328.6742,2331.3801,2328.6742,2331.3801,200.0
2021-04-01 10:45:00,2360.17,2362.71,2360.17,2362.71,300.0,2330.7184,2333.2267,2330.7184,2333.2267,300.0
2021-04-01 10:50:00,2362.67,2363.95,2361.25,2361.26,300.0,2333.1872,2334.4512,2331.7849,2331.7948,300.0
2021-04-01 10:55:00,2363.0,2365.55,2363.0,2365.37,1133.0,2333.5131,2336.0313,2333.5131,2335.8535,1133.0
2021-04-01 11:00:00,2367.16,2367.25,2365.19,2366.13,600.0,2337.6212,2337.7101,2335.6758,2336.604,600.0
2021-04-01 11:05:00,2364.26,2364.26,2355.28,2358.33,600.0,2334.7574,2334.7574,2325.8894,2328.9014,600.0
2021-04-01 11:10:00,2357.81,2361.47,2357.81,2361.47,400.0,2328.3879,2332.0022,2328.3879,2332.0022,400.0
2021-04-01 11:15:00,2362.96,2362.96,2362.18,2362.18,200.0,2333.4736,2333.4736,2332.7033,2332.7033,200.0
2021-04-01 11:20:00,2365.0,2368.08,2363.0,2365.45,1410.0,2335.4881,2338.5297,2333.5131,2335.9325,1410.0
2021-04-01 11:25:00,2363.0,2365.67,2362.53,2365.66,500.0,2333.5131,2336.1498,2333.049,2336.1399,500.0
2021-04-01 11:30:00,2367.66,2378.67,2367.65,2377.4,1638.0,2338.1149,2348.9876,2338.1051,2347.7334,1638.0
2021-04-01 11:35:00,2380.62,2389.73,2380.43,2388.31,2550.0,2350.9132,2359.9095,2350.7256,2358.5073,2550.0
2021-04-01 11:40:00,2388.82,2388.83,2383.58,2383.58,1000.0,2359.0109,2359.0208,2353.8363,2353.8363,1000.0
2021-04-01 11:45:00,2383.58,2383.73,2375.13,2375.95,3487.0,2353.8363,2353.9844,2345.4917,2346.3015,3487.0
2021-04-01 11:50:00,2379.39,2382.5,2379.39,2382.5,500.0,2349.6986,2352.7698,2349.6986,2352.7698,500.0
2021-04-01 11:55:00,2381.9,2385.41,2381.9,2384.94,1634.0,2352.1773,2355.6435,2352.1773,2355.1793,1634.0
2021-04-01 12:00:00,2384.94,2384.94,2384.94,2384.94,0.0,2355.1793,2355.1793,2355.1793,2355.1793,0.0
2021-04-01 12:05:00,2382.74,2382.74,2381.38,2381.39,200.0,2353.0068,2353.0068,2351.6637,2351.6736,200.0
2021-04-01 12:10:00,2381.39,2381.39,2379.63,2379.63,400.0,2351.6736,2351.6736,2349.9356,2349.9356,400.0
2021-04-01 12:15:00,2381.15,2382.7,2381.15,2382.7,300.0,2351.4366,2352.9673,2351.4366,2352.9673,300.0
2021-04-01 12:20:00,2383.66,2384.19,2383.66,2384.19,200.0,2353.9153,2354.4387,2353.9153,2354.4387,200.0
2021-04-01 12:25:00,2382.36,2382.36,2382.36,2382.36,100.0,2352.6315,2352.6315,2352.6315,2352.6315,100.0
2021-04-01 12:30:00,2380.1,2380.1,2380.1,2380.1,100.0,2350.3997,2350.3997,2350.3997,2350.3997,100.0
2021-04-01 12:35:00,2379.9,2382.87,2379.9,2382.09,1350.0,2350.2022,2353.1352,2350.2022,2352.3649,1350.0
2021-04-01 12:40:00,2381.03,2381.03,2381.03,2381.03,100.0,2351.3181,2351.3181,2351.3181,2351.3181,100.0
2021-04-01 12:45:00,2381.6,2381.65,2376.68,2377.3,1193.0,2351.881,2351.9304,2347.0224,2347.6347,1193.0
2021-04-01 12:50:00,2375.8,2376.36,2372.1,2375.16,1802.0,2346.1534,2346.7064,2342.4995,2345.5214,1802.0
2021-04-01 12:55:00,2370.67,2370.67,2370.63,2370.63,200.0,2341.0874,2341.0874,2341.0479,2341.0479,200.0
2021-04-01 13:00:00,2374.49,2376.59,2374.48,2374.98,300.0,2344.8597,2346.9335,2344.8498,2345.3436,300.0
2021-04-01 13:05:00,2376.75,2376.75,2376.62,2376.62,200.0,2347.0915,2347.0915,2346.9631,2346.9631,200.0
2021-04-01 13:10:00,2374.16,2374.16,2369.64,2372.84,1100.0,2344.5338,2344.5338,2340.0702,2343.2303,1100.0
2021-04-01 13:15:00,2373.27,2373.27,2369.88,2373.02,500.0,2343.6549,2343.6549,2340.3072,2343.4081,500.0
2021-04-01 13:20:00,2371.89,2373.69,2371.89,2371.91,300.0,2342.2922,2344.0697,2342.2922,2342.3119,300.0
2021-04-01 13:25:00,2372.55,2372.55,2362.01,2367.83,3385.0,2342.9439,2342.9439,2332.5355,2338.2828,3385.0
2021-04-01 13:30:00,2371.82,2371.82,2367.53,2368.5,2696.0,2342.223,2342.223,2337.9866,2338.9445,2696.0
2021-04-01 13:35:00,2367.76,2370.65,2367.76,2370.64,400.0,2338.2137,2341.0676,2338.2137,2341.0578,400.0
2021-04-01 13:40:00,2373.89,2373.89,2372.32,2372.55,400.0,2344.2672,2344.2672,2342.7168,2342.9439,400.0
2021-04-01 13:45:00,2370.25,2370.25,2370.25,2370.25,100.0,2340.6726,2340.6726,2340.6726,2340.6726,100.0
2021-04-01 13:50:00,2370.95,2374.96,2370.95,2374.96,500.0,2341.3639,2345.3239,2341.3639,2345.3239,500.0
2021-04-01 13:55:00,2374.97,2374.97,2374.97,2374.97,100.0,2345.3337,2345.3337,2345.3337,2345.3337,100.0
2021-04-01 14:00:00,2375.82,2381.55,2375.82,2381.24,1493.0,2346.1731,2351.8316,2346.1731,2351.5255,1493.0
2021-04-01 14:05:00,2381.24,2381.24,2381.24,2381.24,0.0,2351.5255,2351.5255,2351.5255,2351.5255,0.0
2021-04-01 14:10:00,2381.24,2381.24,2381.24,2381.24,0.0,2351.5255,2351.5255,2351.5255,2351.5255,0.0
2021-04-01 14:15:00,2381.97,2383.17,2381.97,2383.17,400.0,2352.2464,2353.4314,2352.2464,2353.4314,400.0
2021-04-01 14:20:00,2382.43,2383.4,2382.43,2383.4,300.0,2352.7006,2353.6585,2352.7006,2353.6585,300.0
2021-04-01 14:25:00,2383.72,2383.99,2382.74,2382.74,300.0,2353.9745,2354.2412,2353.0068,2353.0068,300.0
2021-04-01 14:30:00,2380.96,2380.96,2380.96,2380.96,100.0,2351.249,2351.249,2351.249,2351.249,100.0
2021-04-01 14:35:00,2378.07,2379.42,2377.95,2379.0,828.0,2348.395,2349.7282,2348.2765,2349.3134,828.0
2021-04-01 14:40:00,2378.72,2378.72,2378.0,2378.0,200.0,2349.0369,2349.0369,2348.3259,2348.3259,200.0
2021-04-01 14:45:00,2378.15,2378.15,2378.15,2378.15,100.0,2348.474,2348.474,2348.474,2348.474,100.0
2021-04-01 14:50:00,2377.22,2378.13,2377.07,2378.13,300.0,2347.5557,2348.4543,2347.4075,2348.4543,300.0
2021-04-01 14:55:00,2377.34,2378.5,2375.86,2376.48,600.0,2347.6742,2348.8197,2346.2126,2346.8249,600.0
2021-04-01 15:00:00,2378.39,2378.42,2375.0,2375.0,700.0,2348.7111,2348.7407,2345.3634,2345.3634,700.0
2021-04-01 15:05:00,2375.01,2377.97,2375.01,2377.97,400.0,2345.3732,2348.2963,2345.3732,2348.2963,400.0
2021-04-01 15:10:00,2378.92,2380.85,2376.58,2378.49,730.0,2349.2344,2351.1404,2346.9236,2348.8098,730.0
2021-04-01 15:15:00,2378.58,2378.58,2376.96,2376.96,500.0,2348.8987,2348.8987,2347.2989,2347.2989,500.0
2021-04-01 15:20:00,2379.12,2379.12,2374.35,2374.36,600.0,2349.4319,2349.4319,2344.7215,2344.7313,600.0
2021-04-01 15:25:00,2375.46,2378.39,2372.53,2373.83,2200.0,2345.8176,2348.7111,2342.9242,2344.208,2200.0
2021-04-01 15:30:00,2373.29,2374.34,2372.77,2373.3,1400.0,2343.6747,2344.7116,2343.1612,2343.6846,1400.0
2021-04-01 15:35:00,2376.21,2380.95,2376.21,2379.63,1700.0,2346.5583,2351.2391,2346.5583,2349.9356,1700.0
2021-04-01 15:40:00,2380.51,2382.34,2378.12,2378.12,800.0,2350.8046,2352.6118,2348.4444,2348.4444,800.0
2021-04-01 15:45:00,2380.33,2384.06,2378.8,2378.8,2558.0,2350.6268,2354.3103,2349.1159,2349.1159,2558.0
2021-04-01 15:50:00,2379.94,2381.72,2375.0,2377.14,3900.0,2350.2417,2351.9995,2345.3634,2347.4767,3900.0
2021-04-01 15:55:00,2376.94,2385.95,2373.6,2385.79,5928.0,2347.2791,2356.1767,2343.9808,2356.0187,5928.0
2021-04-05 09:30:00,2410.0,2410.0,2391.01,2405.0,4514.0,2379.9266,2379.9266,2361.1736,2374.989,4514.0
2021-04-05 09:35:00,2412.15,2417.28,2407.92,2409.43,2537.0,2382.0498,2387.1158,2377.8726,2379.3637,2537.0
2021-04-05 09:40:00,2404.88,2408.92,2404.88,2406.8,825.0,2374.8705,2378.8601,2374.8705,2376.7665,825.0
2021-04-05 09:45:00,2408.46,2420.2,2408.43,2418.39,2800.0,2378.4058,2389.9993,2378.3762,2388.2119,2800.0
2021-04-05 09:50:00,2414.66,2418.16,2406.5,2406.5,4705.0,2384.5285,2387.9848,2376.4703,2376.4703,4705.0
2021-04-05 09:55:00,2406.58,2416.53,2404.0,2414.45,4500.0,2376.5493,2386.3751,2374.0015,2384.3211,4500.0
2021-04-05 10:00:00,2415.35,2415.35,2406.32,2406.32,2271.0,2385.2098,2385.2098,2376.2925,2376.2925,2271.0
2021-04-05 10:05:00,2405.62,2406.35,2396.0,2396.08,3140.0,2375.6013,2376.3222,2366.1013,2366.1803,3140.0
2021-04-05 10:10:00,2395.0,2399.08,2386.86,2396.9,3769.0,2365.1138,2369.1429,2357.0754,2366.9901,3769.0
2021-04-05 10:15:00,2395.94,2400.63,2395.48,2398.6,1798.0,2366.0421,2370.6735,2365.5878,2368.6689,1798.0
2021-04-05 10:20:00,2402.27,2403.55,2399.21,2399.21,900.0,2372.2931,2373.5571,2369.2713,2369.2713,900.0
2021-04-05 10:25:00,2402.13,2409.87,2402.13,2406.91,990.0,2372.1548,2379.7982,2372.1548,2376.8752,990.0
2021-04-05 10:30:00,2411.56,2413.9,2408.99,2409.0,1365.0,2381.4671,2383.7779,2378.9292,2378.9391,1365.0
2021-04-05 10:35:00,2411.14,2413.66,2408.23,2413.29,1908.0,2381.0524,2383.5409,2378.1787,2383.1756,1908.0
2021-04-05 10:40:00,2415.67,2415.67,2411.4,2414.77,810.0,2385.5259,2385.5259,2381.3091,2384.6371,810.0
2021-04-05 10:45:00,2413.49,2413.49,2410.02,2412.35,687.0,2383.3731,2383.3731,2379.9464,2382.2473,687.0
2021-04-05 10:50:00,2415.0,2415.0,2404.91,2405.77,1100.0,2384.8642,2384.8642,2374.9001,2375.7494,1100.0
2021-04-05 10:55:00,2410.31,2412.4,2409.1,2412.24,700.0,2380.2327,2382.2967,2379.0378,2382.1387,700.0
2021-04-05 11:00:00,2408.52,2412.43,2408.51,2412.43,400.0,2378.4651,2382.3263,2378.4552,2382.3263,400.0
2021-04-05 11:05:00,2412.48,2417.25,2411.64,2414.81,2100.0,2382.3757,2387.0861,2381.5461,2384.6766,2100.0
2021-04-05 11:10:00,2413.0,2413.58,2405.69,2405.69,800.0,2382.8892,2383.4619,2375.6704,2375.6704,800.0
2021-04-05 11:15:00,2409.45,2410.76,2405.97,2410.76,500.0,2379.3835,2380.6771,2375.9469,2380.6771,500.0
2021-04-05 11:20:00,2409.04,2415.0,2409.04,2412.45,1350.0,2378.9786,2384.8642,2378.9786,2382.346,1350.0
2021-04-05 11:25:00,2412.78,2415.0,2408.04,2415.0,800.0,2382.6719,2384.8642,2377.9911,2384.8642,800.0
2021-04-05 11:30:00,2416.74,2416.91,2411.61,2411.61,1200.0,2386.5825,2386.7504,2381.5165,2381.5165,1200.0
2021-04-05 11:35:00,2411.91,2415.83,2409.95,2409.95,1211.0,2381.8128,2385.6839,2379.8772,2379.8772,1211.0
2021-04-05 11:40:00,2410.02,2410.02,2409.85,2409.85,200.0,2379.9464,2379.9464,2379.7785,2379.7785,200.0
2021-04-05 11:45:00,2408.92,2409.0,2407.32,2408.49,600.0,2378.8601,2378.9391,2377.28,2378.4354,600.0
2021-04-05 11:50:00,2409.69,2410.07,2408.83,2409.2,900.0,2379.6205,2379.9957,2378.7712,2379.1366,900.0
2021-04-05 11:55:00,2409.68,2409.68,2402.58,2402.58,850.0,2379.6106,2379.6106,2372.5992,2372.5992,850.0
2021-04-05 12:00:00,2402.58,2402.58,2402.58,2402.58,0.0,2372.5992,2372.5992,2372.5992,2372.5992,0.0
2021-04-05 12:05:00,2404.93,2404.93,2396.7,2396.7,1746.0,2374.9199,2374.9199,2366.7926,2366.7926,1746.0
2021-04-05 12:10:00,2400.0,2406.03,2398.67,2406.03,3456.0,2370.0514,2376.0061,2368.738,2376.0061,3456.0
2021-04-05 12:15:00,2408.17,2408.17,2408.16,2408.17,2000.0,2378.1194,2378.1194,2378.1096,2378.1194,2000.0
2021-04-05 12:20:00,2407.79,2410.17,2407.79,2408.6,1400.0,2377.7442,2380.0945,2377.7442,2378.5441,1400.0
2021-04-05 12:25:00,2406.24,2410.61,2406.24,2410.06,1401.0,2376.2135,2380.529,2376.2135,2379.9859,1401.0
2021-04-05 12:30:00,2413.16,2413.25,2412.89,2413.25,1200.0,2383.0472,2383.1361,2382.7805,2383.1361,1200.0
2021-04-05 12:35:00,2413.02,2413.02,2412.67,2412.67,300.0,2382.9089,2382.9089,2382.5633,2382.5633,300.0
2021-04-05 12:40:00,2413.32,2413.32,2413.04,2413.04,985.0,2383.2052,2383.2052,2382.9287,2382.9287,985.0
2021-04-05 12:45:00,2413.97,2413.97,2411.79,2411.79,600.0,2383.8471,2383.8471,2381.6943,2381.6943,600.0
2021-04-05 12:50:00,2408.0,2409.51,2408.0,2409.51,700.0,2377.9516,2379.4427,2377.9516,2379.4427,700.0
2021-04-05 12:55:00,2408.93,2411.75,2406.84,2411.04,648.0,2378.87,2381.6548,2376.806,2380.9536,648.0
2021-04-05 13:00:00,2411.49,2414.29,2411.49,2413.44,788.0,2381.398,2384.1631,2381.398,2383.3237,788.0
2021-04-05 13:05:00,2414.05,2419.45,2414.05,2419.45,1100.0,2383.9261,2389.2587,2383.9261,2389.2587,1100.0
2021-04-05 13:10:00,2420.19,2420.53,2413.53,2416.88,1770.0,2389.9894,2390.3252,2383.4126,2386.7208,1770.0
2021-04-05 13:15:00,2416.64,2421.59,2416.64,2421.59,900.0,2386.4837,2391.372,2386.4837,2391.372,900.0
2021-04-05 13:20:00,2419.58,2421.31,2419.28,2420.72,3061.0,2389.3871,2391.0955,2389.0908,2390.5128,3061.0
2021-04-05 13:25:00,2418.0,2418.0,2416.29,2417.08,300.0,2387.8268,2387.8268,2386.1381,2386.9183,300.0
2021-04-05 13:30:00,2417.04,2421.13,2417.04,2421.13,392.0,2386.8788,2390.9177,2386.8788,2390.9177,392.0
2021-04-05 13:35:00,2422.15,2432.99,2422.13,2432.99,1900.0,2391.925,2402.6297,2391.9052,2402.6297,1900.0
2021-04-05 13:40:00,2429.55,2429.55,2429.55,2429.55,100.0,2399.2326,2399.2326,2399.2326,2399.2326,100.0
2021-04-05 13:45:00,2430.18,2436.88,2430.18,2430.92,2942.0,2399.8548,2406.4712,2399.8548,2400.5856,2942.0
2021-04-05 13:50:00,2431.7,2431.7,2428.31,2428.31,847.0,2401.3558,2401.3558,2398.0081,2398.0081,847.0
2021-04-05 13:55:00,2428.54,2429.68,2427.92,2427.92,450.0,2398.2353,2399.361,2397.623,2397.623,450.0
2021-04-05 14:00:00,2429.95,2431.14,2426.15,2426.15,1100.0,2399.6277,2400.8028,2395.8751,2395.8751,1100.0
2021-04-05 14:05:00,2425.0,2425.0,2422.26,2423.51,600.0,2394.7394,2394.7394,2392.0336,2393.268,600.0
2021-04-05 14:10:00,2423.51,2425.0,2422.26,2425.0,1200.0,2393.268,2394.7394,2392.0336,2394.7394,1200.0
2021-04-05 14:15:00,2425.0,2425.0,2424.16,2424.93,3004.0,2394.7394,2394.7394,2393.9099,2394.6703,3004.0
2021-04-05 14:20:00,2425.0,2427.64,2424.53,2426.99,1300.0,2394.7394,2397.3465,2394.2753,2396.7046,1300.0
2021-04-05 14:25:00,2429.22,2432.34,2429.22,2431.4,1012.0,2398.9068,2401.9878,2398.9068,2401.0596,1012.0
2021-04-05 14:30:00,2427.7,2427.7,2424.11,2424.11,200.0,2397.4057,2397.4057,2393.8605,2393.8605,200.0
2021-04-05 14:35:00,2425.19,2425.36,2420.98,2421.17,1400.0,2394.9271,2395.0949,2390.7696,2390.9572,1400.0
2021-04-05 14:40:00,2422.33,2427.08,2422.33,2427.0,895.0,2392.1027,2396.7935,2392.1027,2396.7145,895.0
2021-04-05 14:45:00,2427.63,2430.0,2427.63,2428.62,1703.0,2397.3366,2399.677,2397.3366,2398.3143,1703.0
2021-04-05 14:50:00,2428.7,2428.7,2425.6,2425.6,3412.0,2398.3933,2398.3933,2395.3319,2395.3319,3412.0
2021-04-05 14:55:00,2424.77,2425.0,2422.53,2423.42,1500.0,2394.5123,2394.7394,2392.3002,2393.1791,1500.0
2021-04-05 15:00:00,2423.57,2423.57,2413.49,2415.0,1900.0,2393.3273,2393.3273,2383.3731,2384.8642,1900.0
2021-04-05 15:05:00,2412.72,2417.61,2410.84,2412.4,3248.0,2382.6127,2387.4416,2380.7561,2382.2967,3248.0
2021-04-05 15:10:00,2411.97,2413.22,2406.74,2409.89,7023.0,2381.872,2383.1064,2376.7073,2379.818,7023.0
2021-04-05 15:15:00,2406.85,2409.04,2406.85,2409.04,888.0,2376.8159,2378.9786,2376.8159,2378.9786,888.0
2021-04-05 15:20:00,2407.87,2407.88,2398.93,2400.33,3842.0,2377.8232,2377.8331,2368.9947,2370.3773,3842.0
2021-04-05 15:25:00,2400.15,2400.47,2395.95,2396.0,2000.0,2370.1995,2370.5155,2366.0519,2366.1013,2000.0
2021-04-05 15:30:00,2395.94,2402.48,2395.5,2401.18,1671.0,2366.0421,2372.5004,2365.6075,2371.2167,1671.0
2021-04-05 15:35:00,2402.67,2410.75,2402.67,2405.71,2655.0,2372.6881,2380.6672,2372.6881,2375.6901,2655.0
2021-04-05 15:40:00,2403.91,2403.93,2399.46,2403.68,1400.0,2373.9126,2373.9324,2369.5181,2373.6855,1400.0
2021-04-05 15:45:00,2401.44,2407.08,2399.0,2404.8,3000.0,2371.4734,2377.043,2369.0639,2374.7915,3000.0
2021-04-05 15:50:00,2408.41,2414.27,2405.85,2409.88,7223.0,2378.3564,2384.1433,2375.8284,2379.8081,7223.0
2021-04-05 15:55:00,2410.0,2413.31,2406.41,2407.27,8041.0,2379.9266,2383.1953,2376.3814,2377.2307,8041.0
2021-04-06 09:30:00,2415.0,2420.87,2409.49,2420.11,5434.0,2384.8642,2390.661,2379.423,2389.9104,5434.0
2021-04-06 09:35:00,2414.2,2424.09,2414.2,2418.0,2927.0,2384.0742,2393.8408,2384.0742,2387.8268,2927.0
2021-04-06 09:40:00,2419.97,2421.76,2410.1,2410.1,1700.0,2389.7722,2391.5399,2380.0254,2380.0254,1700.0
2021-04-06 09:45:00,2407.67,2423.57,2407.67,2413.79,1900.0,2377.6257,2393.3273,2377.6257,2383.6693,1900.0
2021-04-06 09:50:00,2416.15,2417.55,2410.85,2417.55,2050.0,2385.9999,2387.3824,2380.766,2387.3824,2050.0
2021-04-06 09:55:00,2420.0,2426.09,2417.65,2421.14,2300.0,2389.8018,2395.8158,2387.4811,2390.9276,2300.0
2021-04-06 10:00:00,2419.45,2422.46,2418.79,2420.69,3200.0,2389.2587,2392.2311,2388.6069,2390.4832,3200.0
2021-04-06 10:05:00,2421.12,2422.58,2419.0,2421.28,3874.0,2390.9078,2392.3496,2388.8143,2391.0658,3874.0
2021-04-06 10:10:00,2418.23,2421.51,2416.22,2421.51,2328.0,2388.0539,2391.293,2386.069,2391.293,2328.0
2021-04-06 10:15:00,2422.93,2426.37,2422.54,2424.85,3979.0,2392.6953,2396.0923,2392.3101,2394.5913,3979.0
2021-04-06 10:20:00,2424.04,2426.09,2421.08,2424.49,1621.0,2393.7914,2395.8158,2390.8683,2394.2358,1621.0
2021-04-06 10:25:00,2423.1,2423.79,2418.65,2422.05,1415.0,2392.8631,2393.5445,2388.4687,2391.8262,1415.0
2021-04-06 10:30:00,2419.76,2422.23,2419.76,2420.33,1970.0,2389.5648,2392.004,2389.5648,2390.1277,1970.0
2021-04-06 10:35:00,2419.3,2420.78,2417.26,2420.46,790.0,2389.1106,2390.5721,2387.096,2390.2561,790.0
2021-04-06 10:40:00,2423.0,2423.0,2413.89,2413.89,1650.0,2392.7644,2392.7644,2383.7681,2383.7681,1650.0
2021-04-06 10:45:00,2418.38,2420.03,2410.34,2412.22,2840.0,2388.202,2389.8314,2380.2624,2382.1189,2840.0
2021-04-06 10:50:00,2411.86,2417.46,2411.85,2416.93,2326.0,2381.7634,2387.2935,2381.7535,2386.7701,2326.0
2021-04-06 10:55:00,2415.89,2419.34,2415.89,2417.97,1000.0,2385.7431,2389.1501,2385.7431,2387.7972,1000.0
2021-04-06 11:00:00,2412.5,2414.11,2407.23,2407.23,1401.0,2382.3954,2383.9853,2377.1912,2377.1912,1401.0
2021-04-06 11:05:00,2408.05,2414.28,2408.05,2412.72,2198.0,2378.0009,2384.1532,2378.0009,2382.6127,2198.0
2021-04-06 11:10:00,2411.78,2420.02,2411.78,2418.01,1475.0,2381.6844,2389.8216,2381.6844,2387.8367,1475.0
2021-04-06 11:15:00,2420.06,2420.06,2417.53,2419.84,924.0,2389.8611,2389.8611,2387.3626,2389.6438,924.0
2021-04-06 11:20:00,2425.69,2429.98,2423.76,2429.96,4100.0,2395.4208,2399.6573,2393.5149,2399.6375,4100.0
2021-04-06 11:25:00,2429.0,2432.08,2427.11,2428.69,1600.0,2398.6895,2401.7311,2396.8231,2398.3834,1600.0
2021-04-06 11:30:00,2427.64,2437.33,2427.64,2432.62,5430.0,2397.3465,2406.9156,2397.3465,2402.2643,5430.0
2021-04-06 11:35:00,2433.59,2433.59,2432.77,2432.77,200.0,2403.2222,2403.2222,2402.4125,2402.4125,200.0
2021-04-06 11:40:00,2434.41,2437.04,2434.4,2436.41,2399.0,2404.032,2406.6292,2404.0221,2406.007,2399.0
2021-04-06 11:45:00,2434.14,2437.73,2432.6,2432.6,300.0,2403.7654,2407.3106,2402.2446,2402.2446,300.0
2021-04-06 11:50:00,2437.67,2439.17,2436.6,2439.17,600.0,2407.2513,2408.7326,2406.1947,2408.7326,600.0
2021-04-06 11:55:00,2439.22,2444.7,2436.5,2443.05,2319.0,2408.782,2414.1936,2406.0959,2412.5642,2319.0
2021-04-06 12:00:00,2441.89,2443.06,2441.04,2441.04,600.0,2411.4187,2412.5741,2410.5793,2410.5793,600.0
2021-04-06 12:05:00,2439.57,2443.94,2439.57,2443.0,1100.0,2409.1276,2413.4431,2409.1276,2412.5148,1100.0
2021-04-06 12:10:00,2441.72,2443.96,2441.71,2443.96,500.0,2411.2508,2413.4628,2411.2409,2413.4628,500.0
2021-04-06 12:15:00,2443.99,2443.99,2441.73,2442.53,900.0,2413.4925,2413.4925,2411.2607,2412.0507,900.0
2021-04-06 12:20:00,2442.61,2444.11,2440.32,2442.39,1890.0,2412.1297,2413.611,2409.8683,2411.9124,1890.0
2021-04-06 12:25:00,2442.39,2444.67,2440.93,2443.03,800.0,2411.9124,2414.164,2410.4706,2412.5444,800.0
2021-04-06 12:30:00,2443.03,2447.41,2440.01,2440.01,2916.0,2412.5444,2416.8698,2409.5621,2409.5621,2916.0
2021-04-06 12:35:00,2439.31,2439.31,2435.0,2435.0,767.0,2408.8709,2408.8709,2404.6146,2404.6146,767.0
2021-04-06 12:40:00,2435.05,2435.12,2431.8,2434.78,1627.0,2404.664,2404.7331,2401.4546,2404.3974,1627.0
2021-04-06 12:45:00,2434.78,2434.78,2434.78,2434.78,0.0,2404.3974,2404.3974,2404.3974,2404.3974,0.0
2021-04-06 12:50:00,2436.49,2439.49,2436.49,2439.05,501.0,2406.086,2409.0486,2406.086,2408.6141,501.0
2021-04-06 12:55:00,2440.94,2440.94,2436.26,2436.27,800.0,2410.4805,2410.4805,2405.8589,2405.8688,800.0
2021-04-06 13:00:00,2437.45,2437.45,2432.57,2434.04,500.0,2407.0341,2407.0341,2402.215,2403.6666,500.0
2021-04-06 13:05:00,2434.3,2435.85,2434.29,2435.85,500.0,2403.9234,2405.454,2403.9135,2405.454,500.0
2021-04-06 13:10:00,2437.14,2438.87,2433.34,2438.18,500.0,2406.7279,2408.4363,2402.9754,2407.755,500.0
2021-04-06 13:15:00,2435.61,2435.61,2433.94,2433.94,300.0,2405.217,2405.217,2403.5679,2403.5679,300.0
2021-04-06 13:20:00,2436.16,2436.8,2434.78,2436.8,687.0,2405.7602,2406.3922,2404.3974,2406.3922,687.0
2021-04-06 13:25:00,2432.75,2432.75,2428.3,2428.3,1000.0,2402.3927,2402.3927,2397.9982,2397.9982,1000.0
2021-04-06 13:30:00,2428.61,2434.52,2428.61,2434.52,400.0,2398.3044,2404.1406,2398.3044,2404.1406,400.0
2021-04-06 13:35:00,2438.19,2438.19,2437.19,2437.19,200.0,2407.7648,2407.7648,2406.7773,2406.7773,200.0
2021-04-06 13:40:00,2436.4,2441.78,2436.39,2441.48,1400.0,2405.9972,2411.31,2405.9873,2411.0138,1400.0
2021-04-06 13:45:00,2439.06,2440.79,2439.06,2440.79,200.0,2408.624,2410.3324,2408.624,2410.3324,200.0
2021-04-06 13:50:00,2439.47,2439.47,2439.47,2439.47,100.0,2409.0289,2409.0289,2409.0289,2409.0289,100.0
2021-04-06 13:55:00,2439.87,2439.87,2435.87,2438.3,1243.0,2409.4239,2409.4239,2405.4738,2407.8735,1243.0
2021-04-06 14:00:00,2439.13,2442.63,2439.13,2439.6,1508.0,2408.6931,2412.1494,2408.6931,2409.1572,1508.0
2021-04-06 14:05:00,2437.44,2440.73,2437.12,2438.76,1200.0,2407.0242,2410.2731,2406.7082,2408.3277,1200.0
2021-04-06 14:10:00,2440.14,2440.14,2440.0,2440.05,400.0,2409.6905,2409.6905,2409.5522,2409.6016,400.0
2021-04-06 14:15:00,2443.82,2443.82,2439.8,2440.04,460.0,2413.3246,2413.3246,2409.3547,2409.5917,460.0
2021-04-06 14:20:00,2443.78,2444.57,2443.77,2444.26,1000.0,2413.2851,2414.0652,2413.2752,2413.7591,1000.0
2021-04-06 14:25:00,2445.0,2445.13,2438.03,2438.03,700.0,2414.4899,2414.6182,2407.6068,2407.6068,700.0
2021-04-06 14:30:00,2442.45,2442.45,2438.18,2439.2,500.0,2411.9717,2411.9717,2407.755,2408.7622,500.0
2021-04-06 14:35:00,2438.36,2438.36,2435.02,2435.97,1696.0,2407.9327,2407.9327,2404.6344,2405.5725,1696.0
2021-04-06 14:40:00,2434.33,2436.0,2434.33,2436.0,200.0,2403.953,2405.6022,2403.953,2405.6022,200.0
2021-04-06 14:45:00,2435.06,2436.18,2434.34,2434.96,961.0,2404.6739,2405.7799,2403.9629,2404.5751,961.0
2021-04-06 14:50:00,2434.96,2434.96,2433.54,2434.77,700.0,2404.5751,2404.5751,2403.1729,2404.3875,700.0
2021-04-06 14:55:00,2436.47,2437.91,2434.71,2436.84,1100.0,2406.0663,2407.4883,2404.3283,2406.4317,1100.0
2021-04-06 15:00:00,2436.89,2438.46,2430.79,2430.79,1200.0,2406.4811,2408.0315,2400.4572,2400.4572,1200.0
2021-04-06 15:05:00,2429.12,2430.21,2428.61,2428.61,700.0,2398.808,2399.8844,2398.3044,2398.3044,700.0
2021-04-06 15:10:00,2429.17,2430.34,2429.17,2430.34,200.0,2398.8574,2400.0128,2398.8574,2400.0128,200.0
2021-04-06 15:15:00,2429.32,2429.55,2427.83,2429.55,600.0,2399.0055,2399.2326,2397.5341,2399.2326,600.0
2021-04-06 15:20:00,2431.79,2431.79,2430.43,2430.43,500.0,2401.4447,2401.4447,2400.1017,2400.1017,500.0
2021-04-06 15:25:00,2432.23,2432.43,2430.16,2430.16,900.0,2401.8792,2402.0767,2399.835,2399.835,900.0
2021-04-06 15:30:00,2429.69,2433.0,2429.69,2432.45,802.0,2399.3709,2402.6396,2399.3709,2402.0965,802.0
2021-04-06 15:35:00,2431.58,2432.93,2428.63,2428.85,2400.0,2401.2373,2402.5705,2398.3241,2398.5414,2400.0
2021-04-06 15:40:00,2427.61,2429.0,2426.36,2426.36,900.0,2397.3169,2398.6895,2396.0825,2396.0825,900.0
2021-04-06 15:45:00,2426.44,2427.23,2424.51,2424.51,1000.0,2396.1615,2396.9416,2394.2555,2394.2555,1000.0
2021-04-06 15:50:00,2420.21,2422.06,2416.89,2418.57,3783.0,2390.0092,2391.8361,2386.7306,2388.3897,3783.0
2021-04-06 15:55:00,2418.58,2421.82,2415.3,2419.35,8993.0,2388.3995,2391.5991,2385.1605,2389.1599,8993.0
2021-04-07 09:30:00,2429.06,2431.0,2422.08,2431.0,6676.0,2398.7488,2400.6646,2391.8559,2400.6646,6676.0
2021-04-07 09:35:00,2430.3,2435.22,2428.32,2431.87,1401.0,2399.9733,2404.8319,2398.018,2401.5237,1401.0
2021-04-07 09:40:00,2437.55,2437.55,2431.89,2433.35,3500.0,2407.1328,2407.1328,2401.5434,2402.9852,3500.0
2021-04-07 09:45:00,2436.68,2440.21,2436.68,2440.21,200.0,2406.2737,2409.7596,2406.2737,2409.7596,200.0
2021-04-07 09:50:00,2433.5,2433.5,2433.5,2433.5,100.0,2403.1334,2403.1334,2403.1334,2403.1334,100.0
2021-04-07 09:55:00,2430.2,2438.58,2428.8,2436.2,3259.0,2399.8745,2408.15,2398.492,2405.7997,3259.0
2021-04-07 10:00:00,2434.98,2435.6,2424.01,2428.88,1440.0,2404.5949,2405.2072,2393.7618,2398.571,1440.0
2021-04-07 10:05:00,2425.89,2428.77,2424.0,2424.0,800.0,2395.6183,2398.4624,2393.7519,2393.7519,800.0
2021-04-07 10:10:00,2422.43,2422.43,2419.53,2419.53,918.0,2392.2015,2392.2015,2389.3377,2389.3377,918.0
2021-04-07 10:15:00,2417.59,2425.44,2415.93,2425.44,1262.0,2387.4219,2395.1739,2385.7826,2395.1739,1262.0
2021-04-07 10:20:00,2424.28,2425.0,2424.28,2425.0,200.0,2394.0284,2394.7394,2394.0284,2394.7394,200.0
2021-04-07 10:25:00,2426.38,2426.66,2426.38,2426.66,400.0,2396.1022,2396.3787,2396.1022,2396.3787,400.0
2021-04-07 10:30:00,2427.9,2431.07,2427.9,2431.07,600.0,2397.6032,2400.7337,2397.6032,2400.7337,600.0
2021-04-07 10:35:00,2431.0,2431.0,2429.76,2429.76,200.0,2400.6646,2400.6646,2399.44,2399.44,200.0
2021-04-07 10:40:00,2429.76,2429.76,2429.76,2429.76,0.0,2399.44,2399.44,2399.44,2399.44,0.0
2021-04-07 10:45:00,2432.14,2434.48,2431.15,2434.47,1100.0,2401.7903,2404.1011,2400.8127,2404.0913,1100.0
2021-04-07 10:50:00,2430.98,2430.98,2423.8,2423.81,500.0,2400.6448,2400.6448,2393.5544,2393.5643,500.0
2021-04-07 10:55:00,2426.1,2429.92,2425.27,2427.52,4394.0,2395.8257,2399.598,2395.0061,2397.228,4394.0
2021-04-07 11:00:00,2427.52,2427.52,2427.52,2427.52,0.0,2397.228,2397.228,2397.228,2397.228,0.0
2021-04-07 11:05:00,2424.87,2424.87,2409.82,2413.19,4472.0,2394.611,2394.611,2379.7489,2383.0768,4472.0
2021-04-07 11:10:00,2413.58,2416.08,2411.26,2415.09,1638.0,2383.4619,2385.9307,2381.1709,2384.9531,1638.0
2021-04-07 11:15:00,2415.0,2418.03,2412.09,2414.13,1300.0,2384.8642,2387.8564,2381.9905,2384.0051,1300.0
2021-04-07 11:20:00,2415.53,2415.53,2409.84,2409.84,549.0,2385.3876,2385.3876,2379.7686,2379.7686,549.0
2021-04-07 11:25:00,2408.84,2410.69,2406.22,2406.22,1500.0,2378.7811,2380.608,2376.1938,2376.1938,1500.0
2021-04-07 11:30:00,2403.39,2403.39,2399.53,2400.19,700.0,2373.3991,2373.3991,2369.5873,2370.239,700.0
2021-04-07 11:35:00,2400.66,2402.27,2398.09,2398.09,1350.0,2370.7032,2372.2931,2368.1652,2368.1652,1350.0
2021-04-07 11:40:00,2396.79,2396.79,2395.93,2396.42,1500.0,2366.8814,2366.8814,2366.0322,2366.5161,1500.0
2021-04-07 11:45:00,2396.51,2398.97,2396.12,2398.97,1659.0,2366.6049,2369.0342,2366.2198,2369.0342,1659.0
2021-04-07 11:50:00,2401.13,2401.13,2401.13,2401.13,100.0,2371.1673,2371.1673,2371.1673,2371.1673,100.0
2021-04-07 11:55:00,2401.14,2407.95,2400.7,2405.68,1951.0,2371.1772,2377.9022,2370.7427,2375.6605,1951.0
2021-04-07 12:00:00,2403.97,2406.09,2403.97,2406.09,300.0,2373.9719,2376.0654,2373.9719,2376.0654,300.0
2021-04-07 12:05:00,2408.26,2408.26,2401.04,2407.67,970.0,2378.2083,2378.2083,2371.0784,2377.6257,970.0
2021-04-07 12:10:00,2409.18,2412.99,2408.43,2412.03,1000.0,2379.1168,2382.8793,2378.3762,2381.9313,1000.0
2021-04-07 12:15:00,2409.72,2409.72,2400.73,2400.74,500.0,2379.6501,2379.6501,2370.7723,2370.7822,500.0
2021-04-07 12:20:00,2398.43,2398.43,2395.57,2397.22,400.0,2368.501,2368.501,2365.6767,2367.3061,400.0
2021-04-07 12:25:00,2396.16,2396.2,2396.16,2396.19,200.0,2366.2593,2366.2988,2366.2593,2366.2889,200.0
2021-04-07 12:30:00,2396.19,2396.19,2396.19,2396.19,0.0,2366.2889,2366.2889,2366.2889,2366.2889,0.0
2021-04-07 12:35:00,2402.24,2404.95,2402.24,2402.66,400.0,2372.2634,2374.9396,2372.2634,2372.6782,400.0
2021-04-07 12:40:00,2405.76,2406.29,2404.78,2406.29,800.0,2375.7395,2376.2629,2374.7717,2376.2629,800.0
2021-04-07 12:45:00,2406.26,2408.39,2406.26,2408.39,600.0,2376.2333,2378.3367,2376.2333,2378.3367,600.0
2021-04-07 12:50:00,2409.89,2409.93,2409.2,2409.2,400.0,2379.818,2379.8575,2379.1366,2379.1366,400.0
2021-04-07 12:55:00,2409.99,2409.99,2407.2,2407.2,300.0,2379.9167,2379.9167,2377.1615,2377.1615,300.0
2021-04-07 13:00:00,2408.0,2408.0,2404.97,2404.97,300.0,2377.9516,2377.9516,2374.9594,2374.9594,300.0
2021-04-07 13:05:00,2404.84,2406.45,2404.84,2406.45,200.0,2374.831,2376.4209,2374.831,2376.4209,200.0
2021-04-07 13:10:00,2406.32,2406.32,2406.32,2406.32,100.0,2376.2925,2376.2925,2376.2925,2376.2925,100.0
2021-04-07 13:15:00,2405.18,2407.14,2405.18,2407.14,200.0,2375.1668,2377.1023,2375.1668,2377.1023,200.0
2021-04-07 13:20:00,2404.12,2404.12,2404.01,2404.01,200.0,2374.12,2374.12,2374.0114,2374.0114,200.0
2021-04-07 13:25:00,2403.89,2403.9,2403.89,2403.89,100.0,2373.8929,2373.9027,2373.8929,2373.8929,100.0
2021-04-07 13:30:00,2403.88,2408.1,2403.73,2408.1,400.0,2373.883,2378.0503,2373.7348,2378.0503,400.0
2021-04-07 13:35:00,2408.29,2408.29,2407.0,2407.0,639.0,2378.2379,2378.2379,2376.964,2376.964,639.0
2021-04-07 13:40:00,2407.0,2407.0,2407.0,2407.0,0.0,2376.964,2376.964,2376.964,2376.964,0.0
2021-04-07 13:45:00,2408.58,2408.58,2408.57,2408.58,100.0,2378.5243,2378.5243,2378.5145,2378.5243,100.0
2021-04-07 13:50:00,2410.24,2412.57,2410.24,2411.78,600.0,2380.1636,2382.4645,2380.1636,2381.6844,600.0
2021-04-07 13:55:00,2412.72,2414.45,2412.72,2414.44,400.0,2382.6127,2384.3211,2382.6127,2384.3112,400.0
2021-04-07 14:00:00,2415.73,2422.0,2415.73,2419.93,900.0,2385.5851,2391.7769,2385.5851,2389.7327,900.0
2021-04-07 14:05:00,2419.43,2419.43,2419.43,2419.43,100.0,2389.2389,2389.2389,2389.2389,2389.2389,100.0
2021-04-07 14:10:00,2420.79,2420.79,2420.79,2420.79,100.0,2390.582,2390.582,2390.582,2390.582,100.0
2021-04-07 14:15:00,2420.79,2420.79,2420.79,2420.79,0.0,2390.582,2390.582,2390.582,2390.582,0.0
2021-04-07 14:20:00,2422.24,2422.24,2422.24,2422.24,100.0,2392.0139,2392.0139,2392.0139,2392.0139,100.0
2021-04-07 14:25:00,2422.97,2425.0,2422.97,2425.0,200.0,2392.7348,2394.7394,2392.7348,2394.7394,200.0
2021-04-07 14:30:00,2419.62,2420.47,2417.22,2418.82,500.0,2389.4266,2390.266,2387.0565,2388.6365,500.0
2021-04-07 14:35:00,2420.23,2421.34,2420.23,2421.34,300.0,2390.029,2391.1251,2390.029,2391.1251,300.0
2021-04-07 14:40:00,2418.4,2419.98,2418.4,2419.98,300.0,2388.2218,2389.7821,2388.2218,2389.7821,300.0
2021-04-07 14:45:00,2419.98,2419.98,2419.98,2419.98,0.0,2389.7821,2389.7821,2389.7821,2389.7821,0.0
2021-04-07 14:50:00,2421.21,2421.21,2421.21,2421.21,100.0,2390.9967,2390.9967,2390.9967,2390.9967,100.0
2021-04-07 14:55:00,2419.72,2420.87,2419.6,2419.6,300.0,2389.5253,2390.661,2389.4068,2389.4068,300.0
2021-04-07 15:00:00,2422.36,2423.42,2419.98,2419.98,500.0,2392.1324,2393.1791,2389.7821,2389.7821,500.0
2021-04-07 15:05:00,2421.45,2422.86,2418.98,2418.98,600.0,2391.2337,2392.6261,2388.7945,2388.7945,600.0
2021-04-07 15:10:00,2413.56,2417.36,2413.56,2417.36,600.0,2383.4422,2387.1948,2383.4422,2387.1948,600.0
2021-04-07 15:15:00,2418.41,2418.6,2414.78,2414.78,545.0,2388.2317,2388.4193,2384.647,2384.647,545.0
2021-04-07 15:20:00,2416.11,2417.37,2416.11,2417.37,400.0,2385.9604,2387.2046,2385.9604,2387.2046,400.0
2021-04-07 15:25:00,2414.28,2414.28,2407.48,2407.51,900.0,2384.1532,2384.1532,2377.4381,2377.4677,900.0
2021-04-07 15:30:00,2406.34,2408.49,2405.52,2405.53,800.0,2376.3123,2378.4354,2375.5025,2375.5124,800.0
2021-04-07 15:35:00,2407.24,2410.06,2404.48,2408.13,2100.0,2377.201,2379.9859,2374.4755,2378.0799,2100.0
2021-04-07 15:40:00,2410.59,2414.33,2410.59,2414.05,400.0,2380.5092,2384.2026,2380.5092,2383.9261,400.0
2021-04-07 15:45:00,2413.34,2415.01,2410.08,2414.43,1810.0,2383.2249,2384.8741,2380.0056,2384.3013,1810.0
2021-04-07 15:50:00,2414.58,2416.02,2405.46,2413.55,3500.0,2384.4495,2385.8715,2375.4433,2383.4323,3500.0
2021-04-07 15:55:00,2414.21,2415.07,2409.13,2413.06,3160.0,2384.0841,2384.9333,2379.0675,2382.9484,3160.0
2021-04-08 09:30:00,2392.0,2407.02,2392.0,2393.99,8581.0,2362.1512,2376.9838,2362.1512,2364.1164,8581.0
2021-04-08 09:35:00,2397.72,2402.01,2393.79,2399.21,1510.0,2367.7998,2372.0363,2363.9189,2369.2713,1510.0
2021-04-08 09:40:00,2400.55,2403.6,2398.97,2403.01,2574.0,2370.5945,2373.6065,2369.0342,2373.0238,2574.0
2021-04-08 09:45:00,2406.03,2406.38,2400.07,2400.08,1350.0,2376.0061,2376.3518,2370.1205,2370.1304,1350.0
2021-04-08 09:50:00,2401.33,2416.36,2401.33,2416.36,500.0,2371.3648,2386.2072,2371.3648,2386.2072,500.0
2021-04-08 09:55:00,2414.63,2419.92,2408.8,2408.8,1100.0,2384.4988,2389.7228,2378.7416,2378.7416,1100.0
2021-04-08 10:00:00,2404.87,2411.7,2402.94,2407.06,1000.0,2374.8606,2381.6054,2372.9547,2377.0233,1000.0
2021-04-08 10:05:00,2405.88,2406.83,2403.04,2406.25,700.0,2375.858,2376.7962,2373.0535,2376.2234,700.0
2021-04-08 10:10:00,2400.87,2401.13,2396.0,2401.02,1263.0,2370.9105,2371.1673,2366.1013,2371.0587,1263.0
2021-04-08 10:15:00,2400.0,2403.67,2396.08,2403.66,400.0,2370.0514,2373.6756,2366.1803,2373.6657,400.0
2021-04-08 10:20:00,2408.43,2414.68,2408.43,2414.68,300.0,2378.3762,2384.5482,2378.3762,2384.5482,300.0
2021-04-08 10:25:00,2410.88,2411.11,2405.85,2411.11,900.0,2380.7956,2381.0228,2375.8284,2381.0228,900.0
2021-04-08 10:30:00,2409.13,2419.7,2409.13,2418.72,2308.0,2379.0675,2389.5056,2379.0675,2388.5378,2308.0
2021-04-08 10:35:00,2426.43,2430.7,2423.53,2430.7,1400.0,2396.1516,2400.3683,2393.2878,2400.3683,1400.0
2021-04-08 10:40:00,2429.31,2435.43,2429.3,2435.2,3123.0,2398.9956,2405.0393,2398.9858,2404.8121,3123.0
2021-04-08 10:45:00,2433.86,2433.86,2423.47,2425.0,1811.0,2403.4889,2403.4889,2393.2285,2394.7394,1811.0
2021-04-08 10:50:00,2421.35,2425.0,2421.34,2421.85,1000.0,2391.135,2394.7394,2391.1251,2391.6287,1000.0
2021-04-08 10:55:00,2421.83,2421.83,2420.21,2420.22,1000.0,2391.609,2391.609,2390.0092,2390.0191,1000.0
2021-04-08 11:00:00,2420.26,2420.5,2420.2,2420.2,300.0,2390.0586,2390.2956,2389.9993,2389.9993,300.0
2021-04-08 11:05:00,2419.64,2419.64,2418.89,2418.89,200.0,2389.4463,2389.4463,2388.7057,2388.7057,200.0
2021-04-08 11:10:00,2418.04,2420.39,2418.04,2420.39,700.0,2387.8663,2390.187,2387.8663,2390.187,700.0
2021-04-08 11:15:00,2420.45,2420.45,2418.14,2418.14,300.0,2390.2462,2390.2462,2387.965,2387.965,300.0
2021-04-08 11:20:00,2418.4,2418.4,2414.0,2414.07,1400.0,2388.2218,2388.2218,2383.8767,2383.9458,1400.0
2021-04-08 11:25:00,2415.2,2417.32,2414.52,2417.18,1000.0,2385.0617,2387.1553,2384.3902,2387.017,1000.0
2021-04-08 11:30:00,2418.61,2418.61,2414.85,2414.85,933.0,2388.4292,2388.4292,2384.7161,2384.7161,933.0
2021-04-08 11:35:00,2417.16,2417.77,2414.45,2417.77,727.0,2386.9973,2387.5996,2384.3211,2387.5996,727.0
2021-04-08 11:40:00,2417.32,2417.32,2417.31,2417.32,100.0,2387.1553,2387.1553,2387.1454,2387.1553,100.0
2021-04-08 11:45:00,2418.21,2418.21,2418.21,2418.21,100.0,2388.0342,2388.0342,2388.0342,2388.0342,100.0
2021-04-08 11:50:00,2418.69,2424.53,2417.92,2423.46,1300.0,2388.5082,2394.2753,2387.7478,2393.2186,1300.0
2021-04-08 11:55:00,2425.31,2425.31,2423.46,2423.76,400.0,2395.0456,2395.0456,2393.2186,2393.5149,400.0
2021-04-08 12:00:00,2425.45,2425.45,2423.76,2423.76,400.0,2395.1838,2395.1838,2393.5149,2393.5149,400.0
2021-04-08 12:05:00,2421.5,2421.5,2421.5,2421.5,100.0,2391.2831,2391.2831,2391.2831,2391.2831,100.0
2021-04-08 12:10:00,2420.95,2423.4,2418.79,2422.37,1538.0,2390.74,2393.1594,2388.6069,2392.1422,1538.0
2021-04-08 12:15:00,2422.37,2422.37,2422.37,2422.37,0.0,2392.1422,2392.1422,2392.1422,2392.1422,0.0
2021-04-08 12:20:00,2425.05,2425.05,2425.0,2425.0,200.0,2394.7888,2394.7888,2394.7394,2394.7394,200.0
2021-04-08 12:25:00,2425.68,2425.69,2425.68,2425.68,100.0,2395.4109,2395.4208,2395.4109,2395.4109,100.0
2021-04-08 12:30:00,2427.68,2430.06,2427.68,2430.06,400.0,2397.386,2399.7363,2397.386,2399.7363,400.0
2021-04-08 12:35:00,2430.41,2432.64,2428.9,2430.62,1400.0,2400.0819,2402.2841,2398.5908,2400.2893,1400.0
2021-04-08 12:40:00,2430.84,2430.84,2427.4,2428.35,1017.0,2400.5066,2400.5066,2397.1095,2398.0476,1017.0
2021-04-08 12:45:00,2429.86,2429.87,2429.86,2429.86,109.0,2399.5388,2399.5487,2399.5388,2399.5388,109.0
2021-04-08 12:50:00,2430.9,2430.9,2430.9,2430.9,100.0,2400.5658,2400.5658,2400.5658,2400.5658,100.0
2021-04-08 12:55:00,2434.18,2434.53,2430.1,2432.24,1300.0,2403.8049,2404.1505,2399.7758,2401.8891,1300.0
2021-04-08 13:00:00,2430.5,2431.3,2427.62,2427.62,1543.0,2400.1708,2400.9608,2397.3267,2397.3267,1543.0
2021-04-08 13:05:00,2430.02,2430.02,2428.94,2428.94,200.0,2399.6968,2399.6968,2398.6303,2398.6303,200.0
2021-04-08 13:10:00,2427.64,2427.64,2427.06,2427.06,200.0,2397.3465,2397.3465,2396.7737,2396.7737,200.0
2021-04-08 13:15:00,2426.2,2426.2,2426.2,2426.2,100.0,2395.9245,2395.9245,2395.9245,2395.9245,100.0
2021-04-08 13:20:00,2426.37,2426.74,2419.2,2419.2,1456.0,2396.0923,2396.4577,2389.0118,2389.0118,1456.0
2021-04-08 13:25:00,2421.99,2423.27,2421.99,2423.27,300.0,2391.767,2393.031,2391.767,2393.031,300.0
2021-04-08 13:30:00,2426.75,2426.75,2424.79,2425.21,592.0,2396.4676,2396.4676,2394.532,2394.9468,592.0
2021-04-08 13:35:00,2426.81,2427.43,2425.56,2426.73,700.0,2396.5268,2397.1391,2395.2924,2396.4478,700.0
2021-04-08 13:40:00,2428.69,2429.51,2424.1,2429.51,1251.0,2398.3834,2399.1931,2393.8507,2399.1931,1251.0
2021-04-08 13:45:00,2432.74,2433.61,2431.6,2433.61,2200.0,2402.3828,2403.242,2401.2571,2403.242,2200.0
2021-04-08 13:50:00,2429.36,2429.36,2427.33,2427.33,400.0,2399.045,2399.045,2397.0404,2397.0404,400.0
2021-04-08 13:55:00,2429.78,2430.64,2429.78,2430.64,377.0,2399.4598,2400.309,2399.4598,2400.309,377.0
2021-04-08 14:00:00,2431.36,2432.89,2431.36,2432.89,1490.0,2401.0201,2402.531,2401.0201,2402.531,1490.0
2021-04-08 14:05:00,2431.97,2431.97,2431.31,2431.31,500.0,2401.6225,2401.6225,2400.9707,2400.9707,500.0
2021-04-08 14:10:00,2430.01,2430.58,2430.01,2430.58,300.0,2399.6869,2400.2498,2399.6869,2400.2498,300.0
2021-04-08 14:15:00,2431.11,2431.11,2431.11,2431.11,200.0,2400.7732,2400.7732,2400.7732,2400.7732,200.0
2021-04-08 14:20:00,2431.56,2431.56,2431.56,2431.56,100.0,2401.2176,2401.2176,2401.2176,2401.2176,100.0
2021-04-08 14:25:00,2431.04,2435.3,2422.37,2422.38,2400.0,2400.7041,2404.9109,2392.1422,2392.1521,2400.0
2021-04-08 14:30:00,2426.15,2426.15,2426.01,2426.02,200.0,2395.8751,2395.8751,2395.7368,2395.7467,200.0
2021-04-08 14:35:00,2425.38,2425.38,2425.38,2425.38,100.0,2395.1147,2395.1147,2395.1147,2395.1147,100.0
2021-04-08 14:40:00,2420.63,2423.56,2420.63,2423.56,500.0,2390.424,2393.3174,2390.424,2393.3174,500.0
2021-04-08 14:45:00,2423.58,2423.58,2423.33,2423.33,200.0,2393.3371,2393.3371,2393.0903,2393.0903,200.0
2021-04-08 14:50:00,2424.0,2424.0,2424.0,2424.0,100.0,2393.7519,2393.7519,2393.7519,2393.7519,100.0
2021-04-08 14:55:00,2423.4,2423.4,2414.0,2417.38,2587.0,2393.1594,2393.1594,2383.8767,2387.2145,2587.0
2021-04-08 15:00:00,2423.11,2423.11,2420.65,2420.66,300.0,2392.873,2392.873,2390.4437,2390.4536,300.0
2021-04-08 15:05:00,2423.6,2423.6,2423.6,2423.6,100.0,2393.3569,2393.3569,2393.3569,2393.3569,100.0
2021-04-08 15:10:00,2422.57,2422.57,2421.97,2421.97,200.0,2392.3398,2392.3398,2391.7472,2391.7472,200.0
2021-04-08 15:15:00,2423.28,2425.56,2422.26,2425.56,400.0,2393.0409,2395.2924,2392.0336,2395.2924,400.0
2021-04-08 15:20:00,2426.04,2426.05,2423.52,2423.52,200.0,2395.7664,2395.7763,2393.2779,2393.2779,200.0
2021-04-08 15:25:00,2424.4,2424.82,2424.4,2424.82,200.0,2394.1469,2394.5617,2394.1469,2394.5617,200.0
2021-04-08 15:30:00,2425.13,2425.4,2423.04,2423.04,1000.0,2394.8678,2395.1344,2392.8039,2392.8039,1000.0
2021-04-08 15:35:00,2422.06,2422.22,2419.86,2419.86,600.0,2391.8361,2391.9941,2389.6636,2389.6636,600.0
2021-04-08 15:40:00,2419.6,2420.13,2418.65,2418.65,300.0,2389.4068,2389.9302,2388.4687,2388.4687,300.0
2021-04-08 15:45:00,2418.87,2419.87,2417.95,2419.42,1685.0,2388.6859,2389.6734,2387.7774,2389.2291,1685.0
2021-04-08 15:50:00,2420.48,2432.8,2419.88,2426.6,2347.0,2390.2758,2402.4421,2389.6833,2396.3195,2347.0
2021-04-08 15:55:00,2428.57,2429.8,2424.33,2428.37,3385.0,2398.2649,2399.4795,2394.0778,2398.0674,3385.0
2021-04-09 09:30:00,2434.0,2437.51,2426.35,2434.04,4101.0,2403.6271,2407.0933,2396.0726,2403.6666,4101.0
2021-04-09 09:35:00,2423.84,2434.06,2418.0,2418.0,979.0,2393.5939,2403.6864,2387.8268,2387.8268,979.0
2021-04-09 09:40:00,2415.75,2420.06,2405.55,2418.24,1703.0,2385.6049,2389.8611,2375.5321,2388.0638,1703.0
2021-04-09 09:45:00,2428.34,2428.34,2413.67,2413.67,600.0,2398.0377,2398.0377,2383.5508,2383.5508,600.0
2021-04-09 09:50:00,2409.74,2414.96,2408.65,2408.65,1200.0,2379.6699,2384.8247,2378.5935,2378.5935,1200.0
2021-04-09 09:55:00,2409.66,2418.09,2409.66,2418.09,910.0,2379.5908,2387.9157,2379.5908,2387.9157,910.0
2021-04-09 10:00:00,2414.3,2414.65,2407.61,2407.61,1880.0,2384.1729,2384.5186,2377.5664,2377.5664,1880.0
2021-04-09 10:05:00,2405.61,2421.01,2405.61,2416.78,1550.0,2375.5914,2390.7992,2375.5914,2386.622,1550.0
2021-04-09 10:10:00,2418.75,2418.75,2418.75,2418.75,100.0,2388.5674,2388.5674,2388.5674,2388.5674,100.0
2021-04-09 10:15:00,2416.23,2417.18,2410.82,2411.33,400.0,2386.0789,2387.017,2380.7364,2381.24,400.0
2021-04-09 10:20:00,2409.02,2410.5,2409.02,2410.5,442.0,2378.9588,2380.4204,2378.9588,2380.4204,442.0
2021-04-09 10:25:00,2411.87,2411.87,2407.01,2409.09,699.0,2381.7733,2381.7733,2376.9739,2379.028,699.0
2021-04-09 10:30:00,2407.52,2414.58,2407.52,2413.53,700.0,2377.4776,2384.4495,2377.4776,2383.4126,700.0
2021-04-09 10:35:00,2416.59,2416.59,2416.59,2416.59,100.0,2386.4344,2386.4344,2386.4344,2386.4344,100.0
2021-04-09 10:40:00,2415.06,2415.42,2415.06,2415.42,300.0,2384.9235,2385.279,2384.9235,2385.279,300.0
2021-04-09 10:45:00,2415.15,2420.0,2415.15,2419.43,1153.0,2385.0123,2389.8018,2385.0123,2389.2389,1153.0
2021-04-09 10:50:00,2422.8,2424.89,2417.08,2417.08,1000.0,2392.5669,2394.6308,2386.9183,2386.9183,1000.0
2021-04-09 10:55:00,2420.34,2420.34,2420.34,2420.34,100.0,2390.1376,2390.1376,2390.1376,2390.1376,100.0
2021-04-09 11:00:00,2423.64,2423.64,2423.63,2423.64,100.0,2393.3964,2393.3964,2393.3865,2393.3964,100.0
2021-04-09 11:05:00,2422.63,2423.84,2421.46,2422.88,1053.0,2392.399,2393.5939,2391.2436,2392.6459,1053.0
2021-04-09 11:10:00,2420.7,2422.94,2420.7,2422.94,200.0,2390.4931,2392.7051,2390.4931,2392.7051,200.0
2021-04-09 11:15:00,2423.62,2424.43,2421.28,2421.28,701.0,2393.3766,2394.1765,2391.0658,2391.0658,701.0
2021-04-09 11:20:00,2421.46,2421.46,2420.06,2420.07,200.0,2391.2436,2391.2436,2389.8611,2389.8709,200.0
2021-04-09 11:25:00,2421.6,2422.86,2421.59,2422.86,500.0,2391.3819,2392.6261,2391.372,2392.6261,500.0
2021-04-09 11:30:00,2422.82,2428.63,2420.32,2428.31,1200.0,2392.5866,2398.3241,2390.1178,2398.0081,1200.0
2021-04-09 11:35:00,2428.31,2428.31,2428.31,2428.31,0.0,2398.0081,2398.0081,2398.0081,2398.0081,0.0
2021-04-09 11:40:00,2429.48,2429.48,2429.23,2429.23,400.0,2399.1635,2399.1635,2398.9166,2398.9166,400.0
2021-04-09 11:45:00,2429.62,2429.62,2426.29,2426.29,369.0,2399.3018,2399.3018,2396.0133,2396.0133,369.0
2021-04-09 11:50:00,2428.06,2428.06,2427.18,2427.18,424.0,2397.7612,2397.7612,2396.8922,2396.8922,424.0
2021-04-09 11:55:00,2427.79,2427.79,2427.27,2427.27,200.0,2397.4946,2397.4946,2396.9811,2396.9811,200.0
2021-04-09 12:00:00,2427.77,2429.09,2427.77,2429.09,200.0,2397.4749,2398.7784,2397.4749,2398.7784,200.0
2021-04-09 12:05:00,2427.49,2431.29,2427.49,2430.85,1230.0,2397.1984,2400.9509,2397.1984,2400.5164,1230.0
2021-04-09 12:10:00,2430.85,2430.85,2430.85,2430.85,0.0,2400.5164,2400.5164,2400.5164,2400.5164,0.0
2021-04-09 12:15:00,2430.24,2430.87,2428.58,2430.62,1000.0,2399.914,2400.5362,2398.2748,2400.2893,1000.0
2021-04-09 12:20:00,2432.0,2432.0,2432.0,2432.0,200.0,2401.6521,2401.6521,2401.6521,2401.6521,200.0
2021-04-09 12:25:00,2430.68,2430.69,2430.68,2430.68,100.0,2400.3485,2400.3584,2400.3485,2400.3485,100.0
2021-04-09 12:30:00,2432.94,2436.86,2431.02,2436.86,2348.0,2402.5803,2406.4514,2400.6843,2406.4514,2348.0
2021-04-09 12:35:00,2436.68,2440.0,2436.68,2437.21,1000.0,2406.2737,2409.5522,2406.2737,2406.7971,1000.0
2021-04-09 12:40:00,2437.8,2438.57,2436.04,2436.04,697.0,2407.3797,2408.1401,2405.6417,2405.6417,697.0
2021-04-09 12:45:00,2438.26,2439.61,2433.4,2433.4,2400.0,2407.834,2409.1671,2403.0346,2403.0346,2400.0
2021-04-09 12:50:00,2432.83,2432.83,2430.47,2432.29,805.0,2402.4717,2402.4717,2400.1412,2401.9385,805.0
2021-04-09 12:55:00,2432.6,2437.21,2430.74,2437.21,1500.0,2402.2446,2406.7971,2400.4078,2406.7971,1500.0
2021-04-09 13:00:00,2438.48,2439.16,2437.53,2437.54,500.0,2408.0512,2408.7227,2407.1131,2407.1229,500.0
2021-04-09 13:05:00,2438.76,2438.76,2438.76,2438.76,100.0,2408.3277,2408.3277,2408.3277,2408.3277,100.0
2021-04-09 13:10:00,2439.96,2440.53,2439.19,2439.19,610.0,2409.5127,2410.0756,2408.7524,2408.7524,610.0
2021-04-09 13:15:00,2435.34,2435.44,2435.34,2435.44,200.0,2404.9504,2405.0492,2404.9504,2405.0492,200.0
2021-04-09 13:20:00,2433.72,2438.16,2433.72,2437.31,726.0,2403.3506,2407.7352,2403.3506,2406.8958,726.0
2021-04-09 13:25:00,2439.64,2441.22,2439.64,2441.22,634.0,2409.1967,2410.757,2409.1967,2410.757,634.0
2021-04-09 13:30:00,2442.67,2442.67,2440.8,2440.8,300.0,2412.1889,2412.1889,2410.3423,2410.3423,300.0
2021-04-09 13:35:00,2441.35,2442.56,2438.12,2438.47,1300.0,2410.8854,2412.0803,2407.6957,2408.0413,1300.0
2021-04-09 13:40:00,2441.23,2441.23,2441.23,2441.23,100.0,2410.7669,2410.7669,2410.7669,2410.7669,100.0
2021-04-09 13:45:00,2443.09,2445.68,2443.09,2445.55,1424.0,2412.6037,2415.1614,2412.6037,2415.033,1424.0
2021-04-09 13:50:00,2445.08,2445.12,2443.0,2444.66,700.0,2414.5689,2414.6084,2412.5148,2414.1541,700.0
2021-04-09 13:55:00,2444.0,2444.0,2444.0,2444.0,100.0,2413.5023,2413.5023,2413.5023,2413.5023,100.0
2021-04-09 14:00:00,2446.42,2446.42,2446.42,2446.42,100.0,2415.8921,2415.8921,2415.8921,2415.8921,100.0
2021-04-09 14:05:00,2446.54,2446.71,2443.97,2446.71,2100.0,2416.0106,2416.1785,2413.4727,2416.1785,2100.0
2021-04-09 14:10:00,2446.19,2447.67,2445.65,2447.67,400.0,2415.665,2417.1265,2415.1317,2417.1265,400.0
2021-04-09 14:15:00,2447.79,2447.79,2447.47,2447.57,300.0,2417.245,2417.245,2416.929,2417.0278,300.0
2021-04-09 14:20:00,2447.57,2449.95,2446.71,2449.94,600.0,2417.0278,2419.3781,2416.1785,2419.3682,600.0
2021-04-09 14:25:00,2448.87,2450.0,2448.86,2449.65,700.0,2418.3116,2419.4275,2418.3017,2419.0818,700.0
2021-04-09 14:30:00,2448.54,2448.54,2443.68,2443.68,810.0,2417.9857,2417.9857,2413.1863,2413.1863,810.0
2021-04-09 14:35:00,2443.68,2443.68,2443.68,2443.68,0.0,2413.1863,2413.1863,2413.1863,2413.1863,0.0
2021-04-09 14:40:00,2443.68,2443.68,2443.68,2443.68,0.0,2413.1863,2413.1863,2413.1863,2413.1863,0.0
2021-04-09 14:45:00,2443.79,2447.17,2443.79,2447.16,500.0,2413.295,2416.6328,2413.295,2416.6229,500.0
2021-04-09 14:50:00,2444.72,2444.97,2442.85,2444.97,424.0,2414.2133,2414.4602,2412.3667,2414.4602,424.0
2021-04-09 14:55:00,2444.34,2445.56,2444.33,2445.56,200.0,2413.8381,2415.0429,2413.8282,2415.0429,200.0
2021-04-09 15:00:00,2444.52,2445.87,2439.01,2439.4,1024.0,2414.0158,2415.349,2408.5746,2408.9597,1024.0
2021-04-09 15:05:00,2438.76,2439.82,2436.18,2436.18,700.0,2408.3277,2409.3745,2405.7799,2405.7799,700.0
2021-04-09 15:10:00,2437.0,2440.14,2436.29,2436.29,325.0,2406.5897,2409.6905,2405.8885,2405.8885,325.0
2021-04-09 15:15:00,2439.68,2440.33,2439.2,2439.2,400.0,2409.2362,2409.8781,2408.7622,2408.7622,400.0
2021-04-09 15:20:00,2442.19,2442.19,2441.55,2441.74,500.0,2411.7149,2411.7149,2411.0829,2411.2705,500.0
2021-04-09 15:25:00,2444.46,2447.23,2444.21,2444.87,746.0,2413.9566,2416.692,2413.7097,2414.3615,746.0
2021-04-09 15:30:00,2446.31,2449.42,2441.56,2443.85,1100.0,2415.7835,2418.8547,2411.0928,2413.3542,1100.0
2021-04-09 15:35:00,2444.83,2447.08,2444.83,2445.39,1000.0,2414.322,2416.5439,2414.322,2414.875,1000.0
2021-04-09 15:40:00,2443.99,2446.36,2442.65,2444.49,1400.0,2413.4925,2415.8329,2412.1692,2413.9862,1400.0
2021-04-09 15:45:00,2443.74,2446.24,2442.85,2445.99,1124.0,2413.2456,2415.7144,2412.3667,2415.4675,1124.0
2021-04-09 15:50:00,2447.91,2454.16,2447.2,2452.65,4608.0,2417.3635,2423.5356,2416.6624,2422.0444,4608.0
2021-04-09 15:55:00,2453.44,2454.72,2444.45,2447.66,10128.0,2422.8245,2424.0886,2413.9467,2417.1167,10128.0
2021-04-12 09:30:00,2436.0,2450.21,2436.0,2450.2,5800.0,2405.6022,2419.6348,2405.6022,2419.625,5800.0
2021-04-12 09:35:00,2442.34,2444.87,2435.74,2439.89,2183.0,2411.863,2414.3615,2405.3454,2409.4436,2183.0
2021-04-12 09:40:00,2444.31,2444.31,2438.85,2439.49,700.0,2413.8085,2413.8085,2408.4166,2409.0486,700.0
2021-04-12 09:45:00,2436.26,2436.26,2423.1,2423.11,750.0,2405.8589,2405.8589,2392.8631,2392.873,750.0
2021-04-12 09:50:00,2425.21,2425.21,2413.64,2414.66,1892.0,2394.9468,2394.9468,2383.5212,2384.5285,1892.0
2021-04-12 09:55:00,2412.89,2416.5,2411.74,2416.5,700.0,2382.7805,2386.3455,2381.6449,2386.3455,700.0
2021-04-12 10:00:00,2421.81,2426.31,2415.81,2417.56,4800.0,2391.5892,2396.0331,2385.6641,2387.3923,4800.0
2021-04-12 10:05:00,2415.31,2425.77,2415.31,2424.81,2900.0,2385.1703,2395.4998,2385.1703,2394.5518,2900.0
2021-04-12 10:10:00,2422.06,2428.06,2420.25,2424.25,2600.0,2391.8361,2397.7612,2390.0487,2393.9988,2600.0
2021-04-12 10:15:00,2426.06,2428.67,2424.2,2424.2,1400.0,2395.7862,2398.3636,2393.9494,2393.9494,1400.0
2021-04-12 10:20:00,2425.06,2429.43,2423.56,2423.76,2000.0,2394.7987,2399.1141,2393.3174,2393.5149,2000.0
2021-04-12 10:25:00,2422.93,2422.93,2420.11,2420.11,301.0,2392.6953,2392.6953,2389.9104,2389.9104,301.0
2021-04-12 10:30:00,2420.61,2420.61,2418.22,2419.68,600.0,2390.4042,2390.4042,2388.044,2389.4858,600.0
2021-04-12 10:35:00,2420.18,2422.29,2415.92,2415.92,952.0,2389.9796,2392.0632,2385.7727,2385.7727,952.0
2021-04-12 10:40:00,2413.87,2413.87,2405.43,2409.43,1750.0,2383.7483,2383.7483,2375.4136,2379.3637,1750.0
2021-04-12 10:45:00,2408.68,2413.18,2404.71,2408.93,2570.0,2378.6231,2383.0669,2374.7026,2378.87,2570.0
2021-04-12 10:50:00,2406.62,2408.91,2403.43,2406.04,3449.0,2376.5888,2378.8502,2373.4386,2376.016,3449.0
2021-04-12 10:55:00,2404.58,2404.58,2403.43,2403.43,600.0,2374.5742,2374.5742,2373.4386,2373.4386,600.0
2021-04-12 11:00:00,2403.93,2413.43,2403.68,2406.68,3400.0,2373.9324,2383.3138,2373.6855,2376.648,3400.0
2021-04-12 11:05:00,2409.58,2409.88,2406.81,2406.81,673.0,2379.5118,2379.8081,2376.7764,2376.7764,673.0
2021-04-12 11:10:00,2407.43,2408.93,2405.68,2406.89,1930.0,2377.3887,2378.87,2375.6605,2376.8554,1930.0
2021-04-12 11:15:00,2407.16,2408.18,2405.2,2407.43,4500.0,2377.122,2378.1293,2375.1865,2377.3887,4500.0
2021-04-12 11:20:00,2408.6,2410.43,2405.43,2407.69,4700.0,2378.5441,2380.3512,2375.4136,2377.6454,4700.0
2021-04-12 11:25:00,2407.38,2410.08,2406.15,2409.73,3409.0,2377.3393,2380.0056,2376.1246,2379.66,3409.0
2021-04-12 11:30:00,2407.93,2410.48,2406.39,2406.4,4114.0,2377.8824,2380.4006,2376.3617,2376.3715,4114.0
2021-04-12 11:35:00,2407.58,2413.83,2406.29,2412.43,5500.0,2377.5368,2383.7088,2376.2629,2382.3263,5500.0
2021-04-12 11:40:00,2409.53,2416.03,2409.28,2413.97,4400.0,2379.4625,2385.8814,2379.2156,2383.8471,4400.0
2021-04-12 11:45:00,2413.86,2415.28,2410.33,2413.43,8900.0,2383.7384,2385.1407,2380.2525,2383.3138,8900.0
2021-04-12 11:50:00,2413.08,2416.18,2410.48,2414.08,6300.0,2382.9682,2386.0295,2380.4006,2383.9557,6300.0
2021-04-12 11:55:00,2414.18,2416.03,2412.63,2413.98,2200.0,2384.0544,2385.8814,2382.5238,2383.8569,2200.0
2021-04-12 12:00:00,2414.38,2416.33,2410.48,2414.48,4900.0,2384.2519,2386.1776,2380.4006,2384.3507,4900.0
2021-04-12 12:05:00,2415.88,2415.88,2410.0,2411.68,7100.0,2385.7332,2385.7332,2379.9266,2381.5856,7100.0
2021-04-12 12:10:00,2410.51,2411.48,2405.28,2408.33,4300.0,2380.4302,2381.3881,2375.2655,2378.2774,4300.0
2021-04-12 12:15:00,2407.88,2410.33,2405.18,2406.39,6500.0,2377.8331,2380.2525,2375.1668,2376.3617,6500.0
2021-04-12 12:20:00,2407.13,2408.98,2404.38,2404.38,5100.0,2377.0924,2378.9193,2374.3767,2374.3767,5100.0
2021-04-12 12:25:00,2404.73,2407.93,2401.58,2403.68,5800.0,2374.7224,2377.8824,2371.6117,2373.6855,5800.0
2021-04-12 12:30:00,2402.43,2405.23,2402.43,2404.28,5700.0,2372.4511,2375.2161,2372.4511,2374.278,5700.0
2021-04-12 12:35:00,2403.33,2404.73,2401.38,2403.48,4200.0,2373.3398,2374.7224,2371.4142,2373.488,4200.0
2021-04-12 12:40:00,2403.58,2405.28,2401.09,2403.84,2200.0,2373.5867,2375.2655,2371.1278,2373.8435,2200.0
2021-04-12 12:45:00,2401.24,2405.54,2401.24,2403.69,5800.0,2371.2759,2375.5223,2371.2759,2373.6953,5800.0
2021-04-12 12:50:00,2402.04,2404.79,2400.44,2403.29,5254.0,2372.0659,2374.7816,2370.4859,2373.3003,5254.0
2021-04-12 12:55:00,2404.44,2405.94,2402.19,2403.24,4900.0,2374.436,2375.9173,2372.2141,2373.251,4900.0
2021-04-12 13:00:00,2402.19,2405.64,2397.29,2398.99,5604.0,2372.2141,2375.621,2367.3752,2369.054,5604.0
2021-04-12 13:05:00,2399.74,2400.04,2396.49,2397.94,6726.0,2369.7946,2370.0909,2366.5852,2368.0171,6726.0
2021-04-12 13:10:00,2398.67,2402.69,2396.54,2399.34,5600.0,2368.738,2372.7078,2366.6346,2369.3996,5600.0
2021-04-12 13:15:00,2400.64,2401.59,2398.59,2399.29,3600.0,2370.6834,2371.6216,2368.659,2369.3503,3600.0
2021-04-12 13:20:00,2400.74,2403.84,2398.74,2403.59,6200.0,2370.7822,2373.8435,2368.8071,2373.5966,6200.0
2021-04-12 13:25:00,2402.99,2408.14,2402.99,2407.44,7000.0,2373.0041,2378.0898,2373.0041,2377.3986,7000.0
2021-04-12 13:30:00,2405.79,2408.19,2403.79,2404.49,4800.0,2375.7691,2378.1392,2373.7941,2374.4854,4800.0
2021-04-12 13:35:00,2401.89,2404.49,2399.99,2399.99,5601.0,2371.9178,2374.4854,2370.0415,2370.0415,5601.0
2021-04-12 13:40:00,2402.99,2403.14,2398.04,2399.0,5304.0,2373.0041,2373.1522,2368.1159,2369.0639,5304.0
2021-04-12 13:45:00,2400.54,2403.04,2398.24,2401.14,5400.0,2370.5847,2373.0535,2368.3134,2371.1772,5400.0
2021-04-12 13:50:00,2401.54,2404.94,2401.09,2404.66,4300.0,2371.5722,2374.9297,2371.1278,2374.6532,4300.0
2021-04-12 13:55:00,2404.35,2405.04,2401.24,2405.04,5800.0,2374.3471,2375.0285,2371.2759,2375.0285,5800.0
2021-04-12 14:00:00,2405.09,2409.0,2404.99,2407.39,6289.0,2375.0779,2378.9391,2374.9791,2377.3492,6289.0
2021-04-12 14:05:00,2405.69,2407.04,2399.79,2399.79,5700.0,2375.6704,2377.0035,2369.844,2369.844,5700.0
2021-04-12 14:10:00,2399.84,2403.14,2398.49,2402.14,5100.0,2369.8934,2373.1522,2368.5602,2372.1647,5100.0
2021-04-12 14:15:00,2402.09,2404.99,2401.09,2401.69,4410.0,2372.1153,2374.9791,2371.1278,2371.7203,4410.0
2021-04-12 14:20:00,2401.89,2404.79,2399.64,2400.54,6300.0,2371.9178,2374.7816,2369.6959,2370.5847,6300.0
2021-04-12 14:25:00,2404.54,2407.39,2400.54,2405.69,4300.0,2374.5347,2377.3492,2370.5847,2375.6704,4300.0
2021-04-12 14:30:00,2406.74,2408.19,2404.54,2407.74,4800.0,2376.7073,2378.1392,2374.5347,2377.6948,4800.0
2021-04-12 14:35:00,2405.89,2411.69,2405.89,2410.39,3700.0,2375.8679,2381.5955,2375.8679,2380.3117,3700.0
2021-04-12 14:40:00,2411.89,2412.94,2409.24,2409.39,5600.0,2381.793,2382.8299,2379.1761,2379.3242,5600.0
2021-04-12 14:45:00,2409.34,2411.84,2405.54,2405.59,5400.0,2379.2748,2381.7436,2375.5223,2375.5716,5400.0
2021-04-12 14:50:00,2405.34,2405.49,2400.84,2402.19,5200.0,2375.3248,2375.4729,2370.8809,2372.2141,5200.0
2021-04-12 14:55:00,2401.14,2404.74,2398.71,2399.24,5600.0,2371.1772,2374.7322,2368.7775,2369.3009,5600.0
2021-04-12 15:00:00,2399.8,2402.44,2398.14,2401.99,5100.0,2369.8539,2372.4609,2368.2146,2372.0166,5100.0
2021-04-12 15:05:00,2403.39,2405.31,2398.64,2405.31,6300.0,2373.3991,2375.2951,2368.7084,2375.2951,6300.0
2021-04-12 15:10:00,2405.84,2406.39,2399.94,2404.89,6500.0,2375.8185,2376.3617,2369.9921,2374.8804,6500.0
2021-04-12 15:15:00,2404.79,2404.79,2399.69,2404.29,5939.0,2374.7816,2374.7816,2369.7453,2374.2879,5939.0
2021-04-12 15:20:00,2401.74,2409.0,2401.74,2409.0,5100.0,2371.7697,2378.9391,2371.7697,2378.9391,5100.0
2021-04-12 15:25:00,2410.54,2410.64,2405.84,2409.44,5300.0,2380.4599,2380.5586,2375.8185,2379.3736,5300.0
2021-04-12 15:30:00,2407.29,2409.94,2403.74,2406.59,5600.0,2377.2504,2379.8674,2373.7447,2376.5592,5600.0
2021-04-12 15:35:00,2406.39,2409.29,2403.04,2407.97,5100.0,2376.3617,2379.2255,2373.0535,2377.9219,5100.0
2021-04-12 15:40:00,2406.44,2409.59,2404.49,2406.54,6700.0,2376.411,2379.5217,2374.4854,2376.5098,6700.0
2021-04-12 15:45:00,2407.19,2407.94,2404.69,2405.79,3500.0,2377.1517,2377.8923,2374.6829,2375.7691,3500.0
2021-04-12 15:50:00,2407.55,2411.9,2405.29,2410.39,8019.0,2377.5072,2381.8029,2375.2754,2380.3117,8019.0
2021-04-12 15:55:00,2410.13,2413.38,2408.41,2410.84,6742.0,2380.055,2383.2644,2378.3564,2380.7561,6742.0
2021-04-13 09:30:00,2403.92,2415.79,2396.8,2400.0,13299.0,2373.9225,2385.6444,2366.8913,2370.0514,13299.0
2021-04-13 09:35:00,2399.01,2399.55,2380.04,2398.85,8557.0,2369.0737,2369.607,2350.3405,2368.9157,8557.0
2021-04-13 09:40:00,2398.45,2398.54,2382.5,2390.06,7802.0,2368.5207,2368.6096,2352.7698,2360.2354,7802.0
2021-04-13 09:45:00,2387.05,2391.85,2375.04,2376.5,7700.0,2357.263,2362.0031,2345.4029,2346.8446,7700.0
2021-04-13 09:50:00,2379.43,2382.15,2375.1,2379.35,9742.0,2349.7381,2352.4241,2345.4621,2349.6591,9742.0
2021-04-13 09:55:00,2375.85,2380.01,2367.15,2372.51,9105.0,2346.2027,2350.3108,2337.6113,2342.9044,9105.0
2021-04-13 10:00:00,2376.47,2380.26,2372.71,2377.41,6404.0,2346.815,2350.5577,2343.1019,2347.7433,6404.0
2021-04-13 10:05:00,2381.21,2387.43,2377.36,2386.56,7200.0,2351.4959,2357.6382,2347.6939,2356.7791,7200.0
2021-04-13 10:10:00,2386.46,2387.66,2378.06,2382.66,8500.0,2356.6804,2357.8654,2348.3852,2352.9278,8500.0
2021-04-13 10:15:00,2382.71,2394.86,2382.71,2391.08,8568.0,2352.9771,2364.9755,2352.9771,2361.2427,8568.0
2021-04-13 10:20:00,2387.36,2392.31,2386.12,2386.46,8300.0,2357.5691,2362.4574,2356.3446,2356.6804,8300.0
2021-04-13 10:25:00,2385.67,2392.36,2380.81,2384.01,7900.0,2355.9002,2362.5067,2351.1009,2354.2609,7900.0
2021-04-13 10:30:00,2383.96,2394.56,2383.96,2394.56,10253.0,2354.2115,2364.6793,2354.2115,2364.6793,10253.0
2021-04-13 10:35:00,2391.26,2398.91,2391.26,2393.46,9850.0,2361.4205,2368.975,2361.4205,2363.593,9850.0
2021-04-13 10:40:00,2393.61,2399.76,2393.61,2395.21,9654.0,2363.7411,2369.8144,2363.7411,2365.3212,9654.0
2021-04-13 10:45:00,2395.26,2397.91,2391.42,2396.81,7900.0,2365.3705,2367.9875,2361.5785,2366.9012,7900.0
2021-04-13 10:50:00,2394.71,2398.31,2389.91,2398.26,8500.0,2364.8274,2368.3825,2360.0873,2368.3331,8500.0
2021-04-13 10:55:00,2397.91,2397.91,2390.07,2392.71,6000.0,2367.9875,2367.9875,2360.2453,2362.8524,6000.0
2021-04-13 11:00:00,2393.06,2398.66,2393.06,2398.66,8100.0,2363.198,2368.7281,2363.198,2368.7281,8100.0
2021-04-13 11:05:00,2398.23,2409.46,2397.71,2408.86,9110.0,2368.3035,2379.3933,2367.79,2378.8008,9110.0
2021-04-13 11:10:00,2408.86,2410.16,2404.76,2409.51,8000.0,2378.8008,2380.0846,2374.752,2379.4427,8000.0
2021-04-13 11:15:00,2407.81,2409.06,2399.51,2404.81,7752.0,2377.7639,2378.9983,2369.5675,2374.8014,7752.0
2021-04-13 11:20:00,2405.8,2410.98,2402.71,2410.98,7230.0,2375.779,2380.8944,2372.7276,2380.8944,7230.0
2021-04-13 11:25:00,2410.46,2413.91,2407.71,2407.71,4898.0,2380.3809,2383.7878,2377.6652,2377.6652,4898.0
2021-04-13 11:30:00,2407.71,2413.01,2407.71,2411.76,7200.0,2377.6652,2382.899,2377.6652,2381.6646,7200.0
2021-04-13 11:35:00,2411.66,2412.48,2405.52,2407.61,6200.0,2381.5659,2382.3757,2375.5025,2377.5664,6200.0
2021-04-13 11:40:00,2402.81,2406.56,2400.86,2402.31,6800.0,2372.8263,2376.5295,2370.9007,2372.3326,6800.0
2021-04-13 11:45:00,2399.46,2403.81,2399.31,2402.96,5400.0,2369.5181,2373.8138,2369.37,2372.9745,5400.0
2021-04-13 11:50:00,2402.91,2403.41,2395.41,2397.41,5209.0,2372.9251,2373.4188,2365.5187,2367.4937,5209.0
2021-04-13 11:55:00,2396.51,2401.51,2395.06,2397.46,6431.0,2366.6049,2371.5425,2365.173,2367.5431,6431.0
2021-04-13 12:00:00,2398.41,2405.91,2398.41,2402.26,6000.0,2368.4812,2375.8876,2368.4812,2372.2832,6000.0
2021-04-13 12:05:00,2402.61,2405.11,2398.93,2402.36,3510.0,2372.6288,2375.0976,2368.9947,2372.3819,3510.0
2021-04-13 12:10:00,2402.41,2402.41,2399.01,2399.01,4020.0,2372.4313,2372.4313,2369.0737,2369.0737,4020.0
2021-04-13 12:15:00,2401.31,2401.61,2397.66,2398.46,4502.0,2371.345,2371.6413,2367.7406,2368.5306,4502.0
2021-04-13 12:20:00,2399.61,2399.61,2396.31,2398.36,5000.0,2369.6663,2369.6663,2366.4074,2368.4319,5000.0
2021-04-13 12:25:00,2396.41,2399.51,2395.61,2395.61,6100.0,2366.5062,2369.5675,2365.7162,2365.7162,6100.0
2021-04-13 12:30:00,2395.66,2399.56,2394.77,2397.16,5000.0,2365.7655,2369.6169,2364.8867,2367.2468,5000.0
2021-04-13 12:35:00,2396.96,2397.26,2392.86,2392.86,6100.0,2367.0493,2367.3456,2363.0005,2363.0005,6100.0
2021-04-13 12:40:00,2395.36,2395.36,2390.16,2393.26,5700.0,2365.4693,2365.4693,2360.3342,2363.3955,5700.0
2021-04-13 12:45:00,2393.26,2393.81,2388.0,2389.66,5100.0,2363.3955,2363.9386,2358.2011,2359.8404,5100.0
2021-04-13 12:50:00,2389.21,2391.71,2386.56,2389.61,4690.0,2359.396,2361.8648,2356.7791,2359.791,4690.0
2021-04-13 12:55:00,2389.41,2389.91,2386.76,2388.51,5400.0,2359.5935,2360.0873,2356.9766,2358.7048,5400.0
2021-04-13 13:00:00,2386.66,2388.26,2382.66,2384.06,5825.0,2356.8779,2358.4579,2352.9278,2354.3103,5825.0
2021-04-13 13:05:00,2386.96,2389.46,2384.26,2387.6,3600.0,2357.1741,2359.6429,2354.5078,2357.8061,3600.0
2021-04-13 13:10:00,2388.46,2389.91,2387.26,2389.06,2677.0,2358.6554,2360.0873,2357.4704,2359.2479,2677.0
2021-04-13 13:15:00,2389.46,2389.46,2383.76,2384.11,5200.0,2359.6429,2359.6429,2354.014,2354.3597,5200.0
2021-04-13 13:20:00,2386.81,2387.96,2384.36,2385.56,5400.0,2357.026,2358.1616,2354.6066,2355.7916,5400.0
2021-04-13 13:25:00,2386.66,2386.71,2383.86,2384.54,5000.0,2356.8779,2356.9272,2354.1128,2354.7843,5000.0
2021-04-13 13:30:00,2384.56,2385.91,2383.19,2384.11,2700.0,2354.8041,2356.1372,2353.4512,2354.3597,2700.0
2021-04-13 13:35:00,2384.16,2390.46,2383.86,2388.21,4600.0,2354.4091,2360.6304,2354.1128,2358.4085,4600.0
2021-04-13 13:40:00,2390.41,2391.76,2385.32,2387.86,6198.0,2360.5811,2361.9142,2355.5546,2358.0629,6198.0
2021-04-13 13:45:00,2390.56,2390.56,2386.36,2388.6,6300.0,2360.7292,2360.7292,2356.5816,2358.7936,6300.0
2021-04-13 13:50:00,2388.51,2392.41,2387.76,2390.33,5300.0,2358.7048,2362.5561,2357.9641,2360.5021,5300.0
2021-04-13 13:55:00,2390.48,2391.43,2386.38,2387.13,7850.0,2360.6502,2361.5883,2356.6014,2357.342,7850.0
2021-04-13 14:00:00,2390.69,2392.93,2387.18,2390.48,5200.0,2360.8576,2363.0696,2357.3914,2360.6502,5200.0
2021-04-13 14:05:00,2392.65,2394.83,2389.68,2392.68,4200.0,2362.7931,2364.9459,2359.8602,2362.8227,4200.0
2021-04-13 14:10:00,2394.93,2397.98,2392.53,2397.93,5000.0,2365.0447,2368.0566,2362.6746,2368.0072,5000.0
2021-04-13 14:15:00,2396.03,2401.18,2396.03,2400.38,5750.0,2366.1309,2371.2167,2366.1309,2370.4267,5750.0
2021-04-13 14:20:00,2397.78,2401.63,2397.03,2400.83,6400.0,2367.8591,2371.6611,2367.1185,2370.871,6400.0
2021-04-13 14:25:00,2399.98,2402.03,2398.73,2399.13,5200.0,2370.0316,2372.0561,2368.7972,2369.1922,5200.0
2021-04-13 14:30:00,2401.83,2403.13,2399.48,2402.98,5500.0,2371.8586,2373.1423,2369.5379,2372.9942,5500.0
2021-04-13 14:35:00,2400.13,2406.68,2398.04,2403.98,7250.0,2370.1798,2376.648,2368.1159,2373.9817,7250.0
2021-04-13 14:40:00,2400.28,2403.18,2398.04,2402.33,3400.0,2370.3279,2373.1917,2368.1159,2372.3523,3400.0
2021-04-13 14:45:00,2400.28,2402.88,2397.88,2401.08,5649.0,2370.3279,2372.8955,2367.9578,2371.1179,5649.0
2021-04-13 14:50:00,2399.23,2402.73,2396.68,2397.38,6200.0,2369.291,2372.7473,2366.7728,2367.4641,6200.0
2021-04-13 14:55:00,2396.98,2400.23,2394.93,2398.78,4600.0,2367.0691,2370.2785,2365.0447,2368.8466,4600.0
2021-04-13 15:00:00,2398.48,2404.33,2396.63,2404.33,5910.0,2368.5504,2374.3274,2366.7234,2374.3274,5910.0
2021-04-13 15:05:00,2402.38,2407.88,2401.83,2407.88,4700.0,2372.4017,2377.8331,2371.8586,2377.8331,4700.0
2021-04-13 15:10:00,2407.68,2410.78,2405.08,2408.73,6486.0,2377.6356,2380.6969,2375.068,2378.6725,6486.0
2021-04-13 15:15:00,2408.81,2414.08,2405.63,2410.53,6100.0,2378.7515,2383.9557,2375.6111,2380.45,6100.0
2021-04-13 15:20:00,2412.48,2413.13,2407.13,2408.63,5200.0,2382.3757,2383.0175,2377.0924,2378.5737,5200.0
2021-04-13 15:25:00,2407.28,2409.78,2406.09,2408.28,5200.0,2377.2405,2379.7094,2376.0654,2378.2281,5200.0
2021-04-13 15:30:00,2409.73,2411.98,2408.18,2411.98,5100.0,2379.66,2381.8819,2378.1293,2381.8819,5100.0
2021-04-13 15:35:00,2408.68,2411.78,2407.93,2409.33,4100.0,2378.6231,2381.6844,2377.8824,2379.265,4100.0
2021-04-13 15:40:00,2409.43,2411.78,2407.08,2409.28,5400.0,2379.3637,2381.6844,2377.043,2379.2156,5400.0
2021-04-13 15:45:00,2409.06,2410.13,2407.08,2409.73,5100.0,2378.9983,2380.055,2377.043,2379.66,5100.0
2021-04-13 15:50:00,2409.73,2410.58,2405.08,2407.61,5598.0,2379.66,2380.4994,2375.068,2377.5664,5598.0
2021-04-13 15:55:00,2406.38,2406.48,2400.37,2403.01,5507.0,2376.3518,2376.4505,2370.4168,2373.0238,5507.0
2021-04-14 09:30:00,2413.1,2442.25,2407.48,2435.43,19165.0,2382.9879,2411.7742,2377.4381,2405.0393,19165.0
2021-04-14 09:35:00,2427.5,2442.53,2420.98,2430.0,9803.0,2397.2082,2412.0507,2390.7696,2399.677,9803.0
2021-04-14 09:40:00,2430.0,2441.75,2417.5,2430.0,10330.0,2399.677,2411.2804,2387.333,2399.677,10330.0
2021-04-14 09:45:00,2430.25,2443.35,2430.25,2436.75,6422.0,2399.9239,2412.8604,2399.9239,2406.3428,6422.0
2021-04-14 09:50:00,2438.57,2444.75,2429.36,2431.56,10800.0,2408.1401,2414.243,2399.045,2401.2176,10800.0
2021-04-14 09:55:00,2431.36,2439.86,2430.06,2435.1,11317.0,2401.0201,2409.414,2399.7363,2404.7134,11317.0
2021-04-14 10:00:00,2433.41,2448.47,2430.61,2446.96,9615.0,2403.0445,2417.9166,2400.2794,2416.4254,9615.0
2021-04-14 10:05:00,2445.61,2456.56,2443.86,2456.51,11306.0,2415.0922,2425.9056,2413.3641,2425.8562,11306.0
2021-04-14 10:10:00,2456.26,2460.56,2452.06,2454.01,8871.0,2425.6093,2429.8557,2421.4618,2423.3874,8871.0
2021-04-14 10:15:00,2457.01,2458.71,2450.61,2456.11,12200.0,2426.35,2428.0288,2420.0299,2425.4612,12200.0
2021-04-14 10:20:00,2456.11,2456.26,2447.16,2449.81,8100.0,2425.4612,2425.6093,2416.6229,2419.2398,8100.0
2021-04-14 10:25:00,2448.01,2451.71,2442.0,2447.66,10650.0,2417.4623,2421.1161,2411.5273,2417.1167,10650.0
2021-04-14 10:30:00,2447.46,2457.86,2442.8,2457.86,9304.0,2416.9192,2427.1894,2412.3173,2427.1894,9304.0
2021-04-14 10:35:00,2457.71,2464.72,2455.61,2462.11,9063.0,2427.0413,2433.9638,2424.9675,2431.3863,9063.0
2021-04-14 10:40:00,2463.31,2468.31,2460.21,2462.52,9702.0,2432.5714,2437.509,2429.5101,2431.7912,9702.0
2021-04-14 10:45:00,2462.57,2466.1,2461.07,2463.52,8936.0,2431.8406,2435.3266,2430.3593,2432.7788,8936.0
2021-04-14 10:50:00,2463.77,2464.29,2455.37,2457.63,10018.0,2433.0256,2433.5391,2424.7305,2426.9623,10018.0
2021-04-14 10:55:00,2459.39,2462.92,2454.53,2457.49,10100.0,2428.7003,2432.1862,2423.9009,2426.824,10100.0
2021-04-14 11:00:00,2455.87,2463.47,2454.7,2458.81,9328.0,2425.2242,2432.7294,2424.0688,2428.1275,9328.0
2021-04-14 11:05:00,2458.81,2461.06,2454.71,2454.71,8700.0,2428.1275,2430.3494,2424.0787,2424.0787,8700.0
2021-04-14 11:10:00,2455.63,2458.56,2452.51,2456.61,10700.0,2424.9872,2427.8806,2421.9061,2425.955,10700.0
2021-04-14 11:15:00,2454.36,2457.76,2451.71,2455.56,9500.0,2423.7331,2427.0906,2421.1161,2424.9181,9500.0
2021-04-14 11:20:00,2455.46,2455.46,2449.66,2451.91,7929.0,2424.8193,2424.8193,2419.0917,2421.3136,7929.0
2021-04-14 11:25:00,2453.26,2453.34,2449.51,2452.54,7800.0,2422.6468,2422.7258,2418.9436,2421.9358,7800.0
2021-04-14 11:30:00,2452.61,2458.0,2450.51,2457.41,8007.0,2422.0049,2427.3276,2419.9311,2426.745,8007.0
2021-04-14 11:35:00,2457.41,2458.56,2452.66,2454.91,8269.0,2426.745,2427.8806,2422.0543,2424.2762,8269.0
2021-04-14 11:40:00,2456.91,2460.47,2452.81,2455.17,7400.0,2426.2512,2429.7668,2422.2024,2424.5329,7400.0
2021-04-14 11:45:00,2458.87,2459.32,2454.32,2457.06,5400.0,2428.1868,2428.6312,2423.6936,2426.3994,5400.0
2021-04-14 11:50:00,2457.02,2461.52,2454.84,2456.12,8368.0,2426.3599,2430.8037,2424.2071,2425.4711,8368.0
2021-04-14 11:55:00,2460.16,2465.32,2457.37,2462.62,6970.0,2429.4607,2434.5563,2426.7055,2431.89,6970.0
2021-04-14 12:00:00,2463.27,2465.22,2461.12,2462.5,5960.0,2432.5319,2434.4575,2430.4087,2431.7715,5960.0
2021-04-14 12:05:00,2461.01,2469.07,2458.27,2466.42,4777.0,2430.3001,2438.2595,2427.5943,2435.6426,4777.0
2021-04-14 12:10:00,2467.82,2472.32,2465.72,2467.72,8149.0,2437.0251,2441.4689,2434.9513,2436.9263,8149.0
2021-04-14 12:15:00,2466.02,2470.32,2465.51,2467.57,7300.0,2435.2476,2439.4939,2434.7439,2436.7782,7300.0
2021-04-14 12:20:00,2467.57,2469.77,2464.92,2467.72,6100.0,2436.7782,2438.9508,2434.1613,2436.9263,6100.0
2021-04-14 12:25:00,2469.87,2471.3,2466.52,2469.92,5900.0,2439.0495,2440.4617,2435.7413,2439.0989,5900.0
2021-04-14 12:30:00,2469.87,2472.52,2468.82,2469.77,7623.0,2439.0495,2441.6664,2438.0126,2438.9508,7623.0
2021-04-14 12:35:00,2471.07,2472.17,2468.57,2472.07,5700.0,2440.2345,2441.3208,2437.7657,2441.2221,5700.0
2021-04-14 12:40:00,2470.72,2475.0,2470.72,2473.67,8634.0,2439.8889,2444.1155,2439.8889,2442.8021,8634.0
2021-04-14 12:45:00,2474.77,2474.92,2471.12,2473.32,3770.0,2443.8884,2444.0365,2440.2839,2442.4565,3770.0
2021-04-14 12:50:00,2473.17,2473.17,2469.37,2471.64,2800.0,2442.3083,2442.3083,2438.5558,2440.7974,2800.0
2021-04-14 12:55:00,2471.26,2473.32,2469.32,2470.12,3200.0,2440.4222,2442.4565,2438.5064,2439.2964,3200.0
2021-04-14 13:00:00,2472.77,2473.67,2467.97,2470.27,5700.0,2441.9133,2442.8021,2437.1732,2439.4445,5700.0
2021-04-14 13:05:00,2470.12,2471.97,2468.07,2469.92,7401.0,2439.2964,2441.1233,2437.272,2439.0989,7401.0
2021-04-14 13:10:00,2468.57,2469.67,2467.07,2467.77,3900.0,2437.7657,2438.852,2436.2845,2436.9757,3900.0
2021-04-14 13:15:00,2467.49,2472.72,2465.77,2470.82,5600.0,2436.6992,2441.8639,2435.0007,2439.9877,5600.0
2021-04-14 13:20:00,2471.32,2474.92,2469.77,2472.52,5082.0,2440.4814,2444.0365,2438.9508,2441.6664,5082.0
2021-04-14 13:25:00,2472.52,2474.92,2471.36,2474.37,7001.0,2441.6664,2444.0365,2440.5209,2443.4934,7001.0
2021-04-14 13:30:00,2473.27,2475.0,2470.77,2472.97,6400.0,2442.4071,2444.1155,2439.9383,2442.1108,6400.0
2021-04-14 13:35:00,2474.58,2480.0,2473.37,2478.52,9198.0,2443.7007,2449.0531,2442.5058,2447.5916,9198.0
2021-04-14 13:40:00,2481.37,2481.37,2475.17,2478.12,7150.0,2450.406,2450.406,2444.2834,2447.1966,7150.0
2021-04-14 13:45:00,2478.02,2482.82,2475.62,2476.47,6199.0,2447.0978,2451.8379,2444.7278,2445.5672,6199.0
2021-04-14 13:50:00,2482.27,2482.27,2475.17,2477.77,4903.0,2451.2948,2451.2948,2444.2834,2446.8509,4903.0
2021-04-14 13:55:00,2481.82,2481.82,2468.32,2471.68,8168.0,2450.8504,2450.8504,2437.5189,2440.8369,8168.0
2021-04-14 14:00:00,2470.72,2474.27,2461.67,2466.93,6337.0,2439.8889,2443.3946,2430.9518,2436.1462,6337.0
2021-04-14 14:05:00,2471.97,2471.97,2458.17,2463.07,7000.0,2441.1233,2441.1233,2427.4955,2432.3344,7000.0
2021-04-14 14:10:00,2463.07,2465.92,2458.56,2462.33,7200.0,2432.3344,2435.1488,2427.8806,2431.6036,7200.0
2021-04-14 14:15:00,2461.93,2465.88,2457.83,2460.83,8360.0,2431.2086,2435.1093,2427.1598,2430.1223,8360.0
2021-04-14 14:20:00,2461.33,2468.33,2460.23,2468.33,6592.0,2430.6161,2437.5287,2429.5298,2437.5287,6592.0
2021-04-14 14:25:00,2467.63,2470.18,2461.24,2462.71,7340.0,2436.8375,2439.3556,2430.5272,2431.9789,7340.0
2021-04-14 14:30:00,2462.18,2467.74,2457.38,2458.03,6500.0,2431.4555,2436.9461,2426.7154,2427.3573,6500.0
2021-04-14 14:35:00,2461.23,2463.53,2454.17,2459.09,6900.0,2430.5173,2432.7886,2423.5454,2428.404,6900.0
2021-04-14 14:40:00,2454.83,2463.58,2454.83,2463.13,5800.0,2424.1972,2432.838,2424.1972,2432.3936,5800.0
2021-04-14 14:45:00,2462.08,2462.78,2457.18,2461.78,5900.0,2431.3567,2432.048,2426.5179,2431.0605,5900.0
2021-04-14 14:50:00,2459.23,2459.23,2452.98,2454.48,3302.0,2428.5423,2428.5423,2422.3703,2423.8516,3302.0
2021-04-14 14:55:00,2453.15,2456.88,2450.33,2455.43,5200.0,2422.5382,2426.2216,2419.7533,2424.7897,5200.0
2021-04-14 15:00:00,2455.18,2455.18,2445.33,2449.28,5600.0,2424.5428,2424.5428,2414.8157,2418.7164,5600.0
2021-04-14 15:05:00,2452.86,2452.86,2442.68,2443.08,5000.0,2422.2518,2422.2518,2412.1988,2412.5938,5000.0
2021-04-14 15:10:00,2447.57,2449.63,2443.25,2449.63,6771.0,2417.0278,2419.0621,2412.7617,2419.0621,6771.0
2021-04-14 15:15:00,2446.48,2457.38,2446.48,2454.63,5300.0,2415.9514,2426.7154,2415.9514,2423.9997,5300.0
2021-04-14 15:20:00,2453.43,2462.13,2451.13,2462.13,4300.0,2422.8147,2431.4061,2420.5434,2431.4061,4300.0
2021-04-14 15:25:00,2460.95,2463.08,2458.46,2462.83,5300.0,2430.2408,2432.3442,2427.7819,2432.0974,5300.0
2021-04-14 15:30:00,2462.78,2464.48,2458.53,2458.93,4200.0,2432.048,2433.7268,2427.851,2428.246,4200.0
2021-04-14 15:35:00,2458.53,2460.78,2453.39,2459.13,6260.0,2427.851,2430.0729,2422.7752,2428.4435,6260.0
2021-04-14 15:40:00,2459.13,2459.83,2454.76,2458.08,5700.0,2428.4435,2429.1348,2424.1281,2427.4066,5700.0
2021-04-14 15:45:00,2457.23,2463.55,2454.98,2460.38,7300.0,2426.5672,2432.8084,2424.3453,2429.6779,7300.0
2021-04-14 15:50:00,2457.74,2464.73,2457.74,2459.36,6466.0,2427.0709,2433.9737,2427.0709,2428.6707,6466.0
2021-04-14 15:55:00,2456.99,2458.84,2450.25,2457.0,8413.0,2426.3302,2428.1572,2419.6743,2426.3401,8413.0
2021-04-15 09:30:00,2467.54,2468.93,2434.73,2434.73,7528.0,2436.7486,2438.1212,2404.348,2404.348,7528.0
2021-04-15 09:35:00,2452.9,2452.9,2434.73,2437.0,2100.0,2422.2913,2422.2913,2404.348,2406.5897,2100.0
2021-04-15 09:40:00,2437.48,2449.23,2437.3,2437.93,1735.0,2407.0637,2418.6671,2406.8859,2407.5081,1735.0
2021-04-15 09:45:00,2437.0,2440.55,2430.33,2434.55,6489.0,2406.5897,2410.0954,2400.0029,2404.1703,6489.0
2021-04-15 09:50:00,2434.1,2437.85,2426.95,2432.6,11800.0,2403.7259,2407.4291,2396.6651,2402.2446,11800.0
2021-04-15 09:55:00,2434.85,2438.65,2428.48,2435.8,14805.0,2404.4665,2408.2191,2398.176,2405.4047,14805.0
2021-04-15 10:00:00,2435.24,2442.54,2433.9,2438.93,15350.0,2404.8516,2412.0606,2403.5284,2408.4956,15350.0
2021-04-15 10:05:00,2439.64,2443.9,2435.9,2436.0,8503.0,2409.1967,2413.4036,2405.5034,2405.6022,8503.0
2021-04-15 10:10:00,2436.05,2442.16,2433.25,2437.24,9613.0,2405.6515,2411.6853,2402.8865,2406.8267,9613.0
2021-04-15 10:15:00,2434.75,2436.65,2429.05,2434.65,13088.0,2404.3678,2406.2441,2398.7389,2404.269,13088.0
2021-04-15 10:20:00,2434.6,2439.9,2432.4,2436.9,10400.0,2404.2196,2409.4535,2402.0471,2406.4909,10400.0
2021-04-15 10:25:00,2436.8,2440.8,2433.49,2436.05,13368.0,2406.3922,2410.3423,2403.1235,2405.6515,13368.0
2021-04-15 10:30:00,2437.1,2448.4,2437.1,2441.8,10277.0,2406.6884,2417.8474,2406.6884,2411.3298,10277.0
2021-04-15 10:35:00,2442.1,2448.8,2440.12,2446.95,11159.0,2411.626,2418.2424,2409.6708,2416.4155,11159.0
2021-04-15 10:40:00,2446.9,2452.95,2440.3,2448.82,10412.0,2416.3661,2422.3407,2409.8485,2418.2622,10412.0
2021-04-15 10:45:00,2446.1,2462.76,2446.1,2453.1,10685.0,2415.5761,2432.0282,2415.5761,2422.4888,10685.0
2021-04-15 10:50:00,2458.85,2458.85,2445.1,2449.8,9795.0,2428.167,2428.167,2414.5886,2419.23,9795.0
2021-04-15 10:55:00,2449.7,2454.6,2445.85,2449.25,9363.0,2419.1312,2423.9701,2415.3292,2418.6868,9363.0
2021-04-15 11:00:00,2449.71,2451.15,2445.2,2445.4,8100.0,2419.1411,2420.5631,2414.6874,2414.8849,8100.0
2021-04-15 11:05:00,2445.5,2453.9,2445.5,2448.75,7000.0,2414.9836,2423.2788,2414.9836,2418.1931,7000.0
2021-04-15 11:10:00,2451.15,2455.0,2446.2,2454.2,7350.0,2420.5631,2424.3651,2415.6749,2423.5751,7350.0
2021-04-15 11:15:00,2447.75,2456.85,2447.75,2451.5,7500.0,2417.2055,2426.192,2417.2055,2420.9087,7500.0
2021-04-15 11:20:00,2454.95,2457.4,2449.3,2456.95,5700.0,2424.3157,2426.7351,2418.7362,2426.2907,5700.0
2021-04-15 11:25:00,2452.6,2457.55,2448.1,2449.3,5300.0,2421.995,2426.8832,2417.5512,2418.7362,5300.0
2021-04-15 11:30:00,2450.95,2453.85,2447.6,2451.1,5500.0,2420.3656,2423.2294,2417.0574,2420.5137,5500.0
2021-04-15 11:35:00,2450.8,2452.85,2447.65,2450.4,3000.0,2420.2175,2422.2419,2417.1068,2419.8225,3000.0
2021-04-15 11:40:00,2449.9,2450.77,2444.45,2449.2,3400.0,2419.3287,2420.1879,2413.9467,2418.6374,3400.0
2021-04-15 11:45:00,2449.0,2451.05,2446.4,2450.15,4967.0,2418.4399,2420.4644,2415.8724,2419.5756,4967.0
2021-04-15 11:50:00,2447.45,2452.05,2446.82,2450.45,7200.0,2416.9093,2421.4519,2416.2871,2419.8718,7200.0
2021-04-15 11:55:00,2448.26,2454.0,2448.1,2453.7,5300.0,2417.7092,2423.3775,2417.5512,2423.0813,5300.0
2021-04-15 12:00:00,2453.7,2454.15,2449.25,2449.45,6114.0,2423.0813,2423.5257,2418.6868,2418.8843,6114.0
2021-04-15 12:05:00,2449.65,2454.65,2447.5,2453.65,6524.0,2419.0818,2424.0194,2416.9587,2423.0319,6524.0
2021-04-15 12:10:00,2451.05,2456.0,2449.4,2451.85,8881.0,2420.4644,2425.3526,2418.8349,2421.2544,8881.0
2021-04-15 12:15:00,2451.95,2456.05,2450.2,2456.05,5286.0,2421.3531,2425.402,2419.625,2425.402,5286.0
2021-04-15 12:20:00,2452.55,2454.5,2448.49,2449.95,7265.0,2421.9456,2423.8713,2417.9363,2419.3781,7265.0
2021-04-15 12:25:00,2449.75,2452.35,2444.05,2444.15,5504.0,2419.1806,2421.7481,2413.5517,2413.6505,5504.0
2021-04-15 12:30:00,2449.3,2451.9,2445.1,2450.65,4558.0,2418.7362,2421.3038,2414.5886,2420.0694,4558.0
2021-04-15 12:35:00,2446.7,2451.2,2445.75,2448.35,4300.0,2416.1686,2420.6125,2415.2305,2417.7981,4300.0
2021-04-15 12:40:00,2448.0,2449.6,2443.1,2443.3,5107.0,2417.4524,2419.0325,2412.6136,2412.8111,5107.0
2021-04-15 12:45:00,2443.4,2447.85,2440.8,2440.8,4800.0,2412.9098,2417.3043,2410.3423,2410.3423,4800.0
2021-04-15 12:50:00,2445.7,2449.6,2438.9,2449.15,4002.0,2415.1811,2419.0325,2408.466,2418.5881,4002.0
2021-04-15 12:55:00,2449.1,2449.1,2440.05,2442.05,4603.0,2418.5387,2418.5387,2409.6016,2411.5767,4603.0
2021-04-15 13:00:00,2440.26,2440.26,2440.26,2440.26,100.0,2409.809,2409.809,2409.809,2409.809,100.0
2021-04-15 13:05:00,2443.36,2445.99,2438.02,2438.07,1600.0,2412.8703,2415.4675,2407.597,2407.6463,1600.0
2021-04-15 13:10:00,2438.12,2446.87,2437.42,2440.12,3500.0,2407.6957,2416.3365,2407.0044,2409.6708,3500.0
2021-04-15 13:15:00,2439.77,2441.2,2435.22,2435.27,5416.0,2409.3251,2410.7373,2404.8319,2404.8813,5416.0
2021-04-15 13:20:00,2435.08,2439.0,2433.51,2435.37,3200.0,2404.6936,2408.5647,2403.1432,2404.98,3200.0
2021-04-15 13:25:00,2435.92,2436.92,2433.19,2436.45,1800.0,2405.5232,2406.5107,2402.8272,2406.0465,1800.0
2021-04-15 13:30:00,2434.6,2434.6,2434.6,2434.6,114.0,2404.2196,2404.2196,2404.2196,2404.2196,114.0
2021-04-15 13:35:00,2432.51,2440.41,2432.51,2440.41,700.0,2402.1557,2409.9571,2402.1557,2409.9571,700.0
2021-04-15 13:40:00,2437.14,2438.81,2437.14,2438.04,700.0,2406.7279,2408.3771,2406.7279,2407.6167,700.0
2021-04-15 13:45:00,2434.79,2435.87,2434.79,2435.87,200.0,2404.4073,2405.4738,2404.4073,2405.4738,200.0
2021-04-15 13:50:00,2435.02,2435.37,2434.68,2434.68,600.0,2404.6344,2404.98,2404.2986,2404.2986,600.0
2021-04-15 13:55:00,2435.75,2435.75,2435.75,2435.75,100.0,2405.3553,2405.3553,2405.3553,2405.3553,100.0
2021-04-15 14:00:00,2439.1,2439.97,2439.1,2439.97,200.0,2408.6635,2409.5226,2408.6635,2409.5226,200.0
2021-04-15 14:05:00,2441.17,2441.17,2437.18,2438.18,900.0,2410.7076,2410.7076,2406.7674,2407.755,900.0
2021-04-15 14:10:00,2440.02,2440.04,2439.32,2440.04,300.0,2409.572,2409.5917,2408.8807,2409.5917,300.0
2021-04-15 14:15:00,2438.11,2440.77,2437.19,2437.19,1305.0,2407.6858,2410.3126,2406.7773,2406.7773,1305.0
2021-04-15 14:20:00,2437.43,2438.29,2437.11,2438.29,500.0,2407.0143,2407.8636,2406.6983,2407.8636,500.0
2021-04-15 14:25:00,2437.93,2440.63,2436.93,2436.93,700.0,2407.5081,2410.1744,2406.5206,2406.5206,700.0
2021-04-15 14:30:00,2437.95,2437.95,2433.65,2433.65,713.0,2407.5278,2407.5278,2403.2815,2403.2815,713.0
2021-04-15 14:35:00,2432.0,2435.14,2432.0,2434.5,625.0,2401.6521,2404.7529,2401.6521,2404.1209,625.0
2021-04-15 14:40:00,2435.54,2437.28,2434.76,2437.28,2335.0,2405.1479,2406.8662,2404.3776,2406.8662,2335.0
2021-04-15 14:45:00,2436.97,2436.97,2436.97,2436.97,100.0,2406.5601,2406.5601,2406.5601,2406.5601,100.0
2021-04-15 14:50:00,2435.06,2435.06,2434.2,2434.2,598.0,2404.6739,2404.6739,2403.8246,2403.8246,598.0
2021-04-15 14:55:00,2434.07,2434.07,2433.37,2433.37,600.0,2403.6962,2403.6962,2403.005,2403.005,600.0
2021-04-15 15:00:00,2434.66,2434.66,2432.26,2432.26,500.0,2404.2789,2404.2789,2401.9088,2401.9088,500.0
2021-04-15 15:05:00,2432.72,2432.72,2432.72,2432.72,129.0,2402.3631,2402.3631,2402.3631,2402.3631,129.0
2021-04-15 15:10:00,2428.27,2430.25,2428.0,2430.25,1000.0,2397.9686,2399.9239,2397.702,2399.9239,1000.0
2021-04-15 15:15:00,2429.13,2431.16,2429.13,2431.16,1000.0,2398.8179,2400.8226,2398.8179,2400.8226,1000.0
2021-04-15 15:20:00,2431.49,2432.14,2430.73,2431.45,600.0,2401.1484,2401.7903,2400.3979,2401.1089,600.0
2021-04-15 15:25:00,2430.16,2430.43,2428.22,2430.43,800.0,2399.835,2400.1017,2397.9192,2400.1017,800.0
2021-04-15 15:30:00,2430.18,2430.18,2426.18,2426.18,1200.0,2399.8548,2399.8548,2395.9047,2395.9047,1200.0
2021-04-15 15:35:00,2431.18,2432.04,2430.91,2431.78,615.0,2400.8423,2401.6916,2400.5757,2401.4348,615.0
2021-04-15 15:40:00,2435.48,2437.01,2431.82,2432.86,705.0,2405.0887,2406.5996,2401.4743,2402.5013,705.0
2021-04-15 15:45:00,2432.87,2440.91,2432.83,2440.34,800.0,2402.5112,2410.4509,2402.4717,2409.888,800.0
2021-04-15 15:50:00,2435.12,2437.58,2433.02,2433.58,3585.0,2404.7331,2407.1624,2402.6593,2403.2124,3585.0
2021-04-15 15:55:00,2433.61,2437.33,2429.5,2435.66,4828.0,2403.242,2406.9156,2399.1833,2405.2664,4828.0
2021-04-16 09:30:00,2443.72,2458.3,2435.83,2451.59,14068.0,2413.2258,2427.6239,2405.4343,2420.9976,14068.0
2021-04-16 09:35:00,2446.61,2465.34,2446.61,2458.41,8115.0,2416.0798,2434.576,2416.0798,2427.7325,8115.0
2021-04-16 09:40:00,2458.61,2485.0,2458.61,2483.01,14882.0,2427.93,2453.9907,2427.93,2452.0255,14882.0
2021-04-16 09:45:00,2482.9,2489.0,2473.84,2479.56,19302.0,2451.9169,2457.9408,2442.97,2448.6186,19302.0
2021-04-16 09:50:00,2483.0,2485.86,2479.16,2479.18,19808.0,2452.0157,2454.84,2448.2236,2448.2433,19808.0
2021-04-16 09:55:00,2483.66,2489.41,2478.51,2486.51,16714.0,2452.6674,2458.3457,2447.5817,2455.4819,16714.0
2021-04-16 10:00:00,2486.41,2486.41,2474.6,2476.51,9883.0,2455.3831,2455.3831,2443.7205,2445.6067,9883.0
2021-04-16 10:05:00,2476.81,2484.36,2475.31,2481.14,14700.0,2445.9029,2453.3587,2444.4216,2450.1789,14700.0
2021-04-16 10:10:00,2478.26,2481.16,2470.51,2472.71,12000.0,2447.3348,2450.1986,2439.6815,2441.8541,12000.0
2021-04-16 10:15:00,2472.71,2479.76,2470.85,2473.11,7235.0,2441.8541,2448.8161,2440.0173,2442.2491,7235.0
2021-04-16 10:20:00,2473.81,2475.21,2468.76,2468.76,8694.0,2442.9403,2444.3229,2437.9534,2437.9534,8694.0
2021-04-16 10:25:00,2468.76,2474.65,2466.33,2474.65,10500.0,2437.9534,2443.7699,2435.5537,2443.7699,10500.0
2021-04-16 10:30:00,2469.16,2474.81,2468.16,2470.51,8100.0,2438.3484,2443.9279,2437.3609,2439.6815,8100.0
2021-04-16 10:35:00,2470.66,2475.0,2468.61,2475.0,8678.0,2439.8297,2444.1155,2437.8052,2444.1155,8678.0
2021-04-16 10:40:00,2478.36,2479.26,2470.71,2477.71,7000.0,2447.4336,2448.3223,2439.879,2446.7917,7000.0
2021-04-16 10:45:00,2477.26,2479.99,2472.51,2478.05,5300.0,2446.3473,2449.0432,2441.6566,2447.1274,5300.0
2021-04-16 10:50:00,2476.56,2479.81,2474.16,2475.46,11700.0,2445.656,2448.8655,2443.286,2444.5698,11700.0
2021-04-16 10:55:00,2475.71,2479.51,2471.46,2474.71,9800.0,2444.8166,2448.5692,2440.6197,2443.8291,9800.0
2021-04-16 11:00:00,2474.56,2476.86,2471.31,2473.86,10205.0,2443.681,2445.9523,2440.4715,2442.9897,10205.0
2021-04-16 11:05:00,2475.36,2480.0,2472.41,2474.26,10747.0,2444.471,2449.0531,2441.5578,2443.3847,10747.0
2021-04-16 11:10:00,2477.16,2479.56,2473.06,2473.51,10900.0,2446.2485,2448.6186,2442.1997,2442.6441,10900.0
2021-04-16 11:15:00,2474.38,2479.91,2472.31,2479.06,8700.0,2443.5032,2448.9642,2441.4591,2448.1248,8700.0
2021-04-16 11:20:00,2478.81,2481.86,2474.16,2481.56,8100.0,2447.878,2450.8899,2443.286,2450.5936,8100.0
2021-04-16 11:25:00,2479.16,2484.41,2479.16,2481.01,7200.0,2448.2236,2453.4081,2448.2236,2450.0505,7200.0
2021-04-16 11:30:00,2481.11,2484.91,2479.51,2480.96,11244.0,2450.1493,2453.9018,2448.5692,2450.0011,11244.0
2021-04-16 11:35:00,2476.35,2481.26,2476.17,2480.91,9300.0,2445.4487,2450.2974,2445.2709,2449.9517,9300.0
2021-04-16 11:40:00,2480.71,2480.71,2476.11,2478.29,3612.0,2449.7542,2449.7542,2445.2116,2447.3644,3612.0
2021-04-16 11:45:00,2475.97,2477.51,2472.07,2473.76,2900.0,2445.0734,2446.5942,2441.2221,2442.891,2900.0
2021-04-16 11:50:00,2473.81,2478.21,2472.03,2477.61,7400.0,2442.9403,2447.2854,2441.1826,2446.6929,7400.0
2021-04-16 11:55:00,2475.06,2477.6,2474.21,2477.26,4400.0,2444.1747,2446.6831,2443.3354,2446.3473,4400.0
2021-04-16 12:00:00,2479.0,2483.11,2475.96,2475.96,5800.0,2448.0656,2452.1243,2445.0635,2445.0635,5800.0
2021-04-16 12:05:00,2474.76,2477.41,2469.36,2470.71,7020.0,2443.8785,2446.4954,2438.5459,2439.879,7020.0
2021-04-16 12:10:00,2474.81,2474.81,2468.11,2474.76,4600.0,2443.9279,2443.9279,2437.3115,2443.8785,4600.0
2021-04-16 12:15:00,2474.71,2476.81,2471.41,2474.31,7100.0,2443.8291,2445.9029,2440.5703,2443.4341,7100.0
2021-04-16 12:20:00,2472.41,2476.91,2471.41,2472.26,6900.0,2441.5578,2446.0017,2440.5703,2441.4097,6900.0
2021-04-16 12:25:00,2472.31,2476.71,2472.31,2474.06,8026.0,2441.4591,2445.8042,2441.4591,2443.1872,8026.0
2021-04-16 12:30:00,2472.46,2473.86,2469.26,2472.86,6300.0,2441.6072,2442.9897,2438.4471,2442.0022,6300.0
2021-04-16 12:35:00,2472.01,2474.41,2467.21,2471.86,6100.0,2441.1628,2443.5329,2436.4227,2441.0147,6100.0
2021-04-16 12:40:00,2471.76,2473.81,2468.61,2473.81,2500.0,2440.9159,2442.9403,2437.8052,2442.9403,2500.0
2021-04-16 12:45:00,2476.06,2476.06,2474.31,2474.31,500.0,2445.1623,2445.1623,2443.4341,2443.4341,500.0
2021-04-16 12:50:00,2476.03,2476.24,2476.03,2476.22,500.0,2445.1326,2445.34,2445.1326,2445.3203,500.0
2021-04-16 12:55:00,2480.19,2480.19,2479.49,2479.5,202.0,2449.2407,2449.2407,2448.5495,2448.5593,202.0
2021-04-16 13:00:00,2478.38,2478.38,2475.52,2475.52,300.0,2447.4533,2447.4533,2444.629,2444.629,300.0
2021-04-16 13:05:00,2476.82,2479.77,2476.82,2479.77,400.0,2445.9128,2448.826,2445.9128,2448.826,400.0
2021-04-16 13:10:00,2481.2,2482.08,2481.2,2482.08,300.0,2450.2381,2451.1071,2450.2381,2451.1071,300.0
2021-04-16 13:15:00,2474.63,2478.66,2474.63,2475.51,600.0,2443.7501,2447.7298,2443.7501,2444.6191,600.0
2021-04-16 13:20:00,2475.01,2478.61,2474.76,2476.86,4800.0,2444.1254,2447.6805,2443.8785,2445.9523,4800.0
2021-04-16 13:25:00,2474.86,2479.86,2474.86,2476.36,6000.0,2443.9772,2448.9149,2443.9772,2445.4585,6000.0
2021-04-16 13:30:00,2478.36,2480.81,2474.0,2479.46,5800.0,2447.4336,2449.853,2443.128,2448.5198,5800.0
2021-04-16 13:35:00,2477.31,2480.36,2476.71,2478.76,3200.0,2446.3967,2449.4086,2445.8042,2447.8286,3200.0
2021-04-16 13:40:00,2478.76,2478.76,2478.76,2478.76,0.0,2447.8286,2447.8286,2447.8286,2447.8286,0.0
2021-04-16 13:45:00,2480.86,2480.86,2478.66,2478.91,1200.0,2449.9024,2449.9024,2447.7298,2447.9767,1200.0
2021-04-16 13:50:00,2479.61,2480.36,2479.61,2480.36,410.0,2448.668,2449.4086,2448.668,2449.4086,410.0
2021-04-16 13:55:00,2479.16,2480.37,2479.15,2480.37,1190.0,2448.2236,2449.4185,2448.2137,2449.4185,1190.0
2021-04-16 14:00:00,2478.79,2482.79,2478.79,2482.79,1100.0,2447.8582,2451.8083,2447.8582,2451.8083,1100.0
2021-04-16 14:05:00,2481.94,2484.89,2481.29,2484.69,4600.0,2450.9689,2453.8821,2450.327,2453.6846,4600.0
2021-04-16 14:10:00,2484.54,2484.54,2478.44,2478.64,3600.0,2453.5365,2453.5365,2447.5126,2447.7101,3600.0
2021-04-16 14:15:00,2480.64,2480.99,2477.24,2479.69,4602.0,2449.6851,2450.0308,2446.3275,2448.747,4602.0
2021-04-16 14:20:00,2478.22,2479.54,2474.51,2475.32,7774.0,2447.2953,2448.5988,2443.6316,2444.4315,7774.0
2021-04-16 14:25:00,2478.51,2481.79,2476.39,2477.24,5100.0,2447.5817,2450.8208,2445.4882,2446.3275,5100.0
2021-04-16 14:30:00,2477.34,2481.54,2477.34,2477.59,5300.0,2446.4263,2450.5739,2446.4263,2446.6732,5300.0
2021-04-16 14:35:00,2480.84,2480.89,2477.14,2478.09,4400.0,2449.8826,2449.932,2446.2288,2447.1669,4400.0
2021-04-16 14:40:00,2479.79,2482.13,2476.92,2477.34,4800.0,2448.8457,2451.1565,2446.0115,2446.4263,4800.0
2021-04-16 14:45:00,2477.36,2482.09,2477.31,2478.15,3650.0,2446.446,2451.117,2446.3967,2447.2262,3650.0
2021-04-16 14:50:00,2481.96,2481.96,2476.83,2477.2,5200.0,2450.9886,2450.9886,2445.9227,2446.288,5200.0
2021-04-16 14:55:00,2477.38,2480.53,2477.0,2480.49,3780.0,2446.4658,2449.5765,2446.0905,2449.537,3780.0
2021-04-16 15:00:00,2476.78,2480.97,2476.78,2480.01,4600.0,2445.8733,2450.011,2445.8733,2449.063,4600.0
2021-04-16 15:05:00,2479.98,2480.84,2477.57,2479.47,3300.0,2449.0334,2449.8826,2446.6534,2448.5297,3300.0
2021-04-16 15:10:00,2477.53,2481.01,2477.53,2478.96,4800.0,2446.6139,2450.0505,2446.6139,2448.0261,4800.0
2021-04-16 15:15:00,2479.04,2481.41,2472.28,2474.63,5000.0,2448.1051,2450.4455,2441.4294,2443.7501,5000.0
2021-04-16 15:20:00,2473.48,2475.23,2466.01,2469.47,6000.0,2442.6145,2444.3426,2435.2377,2438.6545,6000.0
2021-04-16 15:25:00,2469.56,2475.1,2469.56,2474.18,4403.0,2438.7434,2444.2143,2438.7434,2443.3057,4403.0
2021-04-16 15:30:00,2472.81,2476.16,2472.09,2473.39,5200.0,2441.9528,2445.261,2441.2418,2442.5256,5200.0
2021-04-16 15:35:00,2473.47,2476.18,2472.42,2475.25,5089.0,2442.6046,2445.2808,2441.5677,2444.3624,5089.0
2021-04-16 15:40:00,2475.03,2479.84,2474.4,2476.45,5200.0,2444.1451,2448.8951,2443.523,2445.5474,5200.0
2021-04-16 15:45:00,2476.48,2478.72,2474.42,2478.61,4500.0,2445.577,2447.7891,2443.5427,2447.6805,4500.0
2021-04-16 15:50:00,2476.9,2480.91,2475.17,2480.72,5793.0,2445.9918,2449.9517,2444.2834,2449.7641,5793.0
2021-04-16 15:55:00,2480.87,2480.88,2474.72,2475.72,4013.0,2449.9122,2449.9221,2443.839,2444.8265,4013.0
2021-04-19 09:30:00,2480.43,2487.81,2466.01,2476.0,14138.0,2449.4777,2456.7656,2435.2377,2445.103,14138.0
2021-04-19 09:35:00,2473.74,2486.45,2473.74,2484.16,2026.0,2442.8712,2455.4226,2442.8712,2453.1612,2026.0
2021-04-19 09:40:00,2485.05,2486.23,2482.43,2484.86,4165.0,2454.0401,2455.2054,2451.4528,2453.8525,4165.0
2021-04-19 09:45:00,2483.05,2486.0,2473.5,2482.28,5618.0,2452.065,2454.9782,2442.6342,2451.3047,5618.0
2021-04-19 09:50:00,2482.42,2488.32,2475.99,2480.52,12031.0,2451.4429,2457.2693,2445.0931,2449.5666,12031.0
2021-04-19 09:55:00,2480.07,2484.36,2475.29,2483.38,11842.0,2449.1222,2453.3587,2444.4019,2452.3909,11842.0
2021-04-19 10:00:00,2479.54,2482.46,2473.4,2473.66,14200.0,2448.5988,2451.4824,2442.5355,2442.7922,14200.0
2021-04-19 10:05:00,2477.34,2477.38,2464.32,2467.2,15104.0,2446.4263,2446.4658,2433.5688,2436.4128,15104.0
2021-04-19 10:10:00,2467.38,2471.82,2461.46,2465.49,11900.0,2436.5906,2440.9752,2430.7445,2434.7242,11900.0
2021-04-19 10:15:00,2464.94,2471.04,2464.94,2468.34,14000.0,2434.181,2440.2049,2434.181,2437.5386,14000.0
2021-04-19 10:20:00,2468.4,2471.84,2466.24,2466.24,7254.0,2437.5979,2440.9949,2435.4648,2435.4648,7254.0
2021-04-19 10:25:00,2466.09,2468.46,2466.08,2467.78,600.0,2435.3167,2437.6571,2435.3068,2436.9856,600.0
2021-04-19 10:30:00,2465.87,2470.2,2465.87,2470.13,600.0,2435.0994,2439.3754,2435.0994,2439.3063,600.0
2021-04-19 10:35:00,2468.88,2471.63,2461.86,2461.87,1700.0,2438.0719,2440.7876,2431.1395,2431.1493,1700.0
2021-04-19 10:40:00,2455.0,2455.0,2452.59,2453.0,850.0,2424.3651,2424.3651,2421.9851,2422.39,850.0
2021-04-19 10:45:00,2449.42,2450.77,2443.11,2443.36,1325.0,2418.8547,2420.1879,2412.6234,2412.8703,1325.0
2021-04-19 10:50:00,2445.06,2453.82,2445.0,2453.82,800.0,2414.5491,2423.1998,2414.4899,2423.1998,800.0
2021-04-19 10:55:00,2460.28,2460.28,2460.28,2460.28,100.0,2429.5792,2429.5792,2429.5792,2429.5792,100.0
2021-04-19 11:00:00,2458.63,2458.63,2458.63,2458.63,140.0,2427.9498,2427.9498,2427.9498,2427.9498,140.0
2021-04-19 11:05:00,2458.63,2458.63,2458.63,2458.63,0.0,2427.9498,2427.9498,2427.9498,2427.9498,0.0
2021-04-19 11:10:00,2457.45,2458.05,2457.45,2458.05,600.0,2426.7845,2427.377,2426.7845,2427.377,600.0
2021-04-19 11:15:00,2455.52,2460.95,2455.52,2455.65,300.0,2424.8786,2430.2408,2424.8786,2425.007,300.0
2021-04-19 11:20:00,2455.6,2455.6,2455.59,2455.6,100.0,2424.9576,2424.9576,2424.9477,2424.9576,100.0
2021-04-19 11:25:00,2455.45,2458.27,2455.24,2456.31,1100.0,2424.8095,2427.5943,2424.6021,2425.6587,1100.0
2021-04-19 11:30:00,2456.1,2456.1,2455.67,2455.67,300.0,2425.4513,2425.4513,2425.0267,2425.0267,300.0
2021-04-19 11:35:00,2455.68,2456.81,2455.67,2456.81,200.0,2425.0366,2426.1525,2425.0267,2426.1525,200.0
2021-04-19 11:40:00,2456.53,2459.01,2456.53,2459.01,200.0,2425.876,2428.325,2425.876,2428.325,200.0
2021-04-19 11:45:00,2452.29,2455.69,2452.26,2454.04,1000.0,2421.6889,2425.0465,2421.6593,2423.417,1000.0
2021-04-19 11:50:00,2459.74,2463.78,2456.67,2463.78,900.0,2429.0459,2433.0355,2426.0142,2433.0355,900.0
2021-04-19 11:55:00,2463.78,2463.78,2463.78,2463.78,0.0,2433.0355,2433.0355,2433.0355,2433.0355,0.0
2021-04-19 12:00:00,2461.29,2465.0,2460.06,2460.06,1020.0,2430.5766,2434.2403,2429.3619,2429.3619,1020.0
2021-04-19 12:05:00,2455.52,2459.32,2455.51,2456.59,600.0,2424.8786,2428.6312,2424.8687,2425.9352,600.0
2021-04-19 12:10:00,2466.47,2466.47,2463.64,2464.65,300.0,2435.6919,2435.6919,2432.8973,2433.8947,300.0
2021-04-19 12:15:00,2461.95,2467.05,2461.95,2467.05,804.0,2431.2283,2436.2647,2431.2283,2436.2647,804.0
2021-04-19 12:20:00,2464.24,2466.31,2464.23,2464.8,1000.0,2433.4898,2435.5339,2433.4799,2434.0428,1000.0
2021-04-19 12:25:00,2462.77,2462.77,2462.77,2462.77,100.0,2432.0381,2432.0381,2432.0381,2432.0381,100.0
2021-04-19 12:30:00,2458.45,2458.45,2457.29,2457.29,368.0,2427.772,2427.772,2426.6265,2426.6265,368.0
2021-04-19 12:35:00,2457.29,2457.29,2457.29,2457.29,0.0,2426.6265,2426.6265,2426.6265,2426.6265,0.0
2021-04-19 12:40:00,2450.05,2451.5,2448.06,2448.06,600.0,2419.4768,2420.9087,2417.5117,2417.5117,600.0
2021-04-19 12:45:00,2446.43,2446.43,2446.0,2446.0,221.0,2415.902,2415.902,2415.4774,2415.4774,221.0
2021-04-19 12:50:00,2450.89,2450.89,2450.89,2450.89,100.0,2420.3064,2420.3064,2420.3064,2420.3064,100.0
2021-04-19 12:55:00,2447.77,2447.77,2447.76,2447.77,100.0,2417.2253,2417.2253,2417.2154,2417.2253,100.0
2021-04-19 13:00:00,2449.63,2450.79,2449.24,2449.29,500.0,2419.0621,2420.2076,2418.6769,2418.7263,500.0
2021-04-19 13:05:00,2453.17,2453.17,2451.2,2451.47,1194.0,2422.5579,2422.5579,2420.6125,2420.8791,1194.0
2021-04-19 13:10:00,2451.9,2457.59,2451.9,2456.47,2745.0,2421.3038,2426.9228,2421.3038,2425.8167,2745.0
2021-04-19 13:15:00,2456.7,2458.19,2456.7,2457.81,794.0,2426.0439,2427.5153,2426.0439,2427.14,794.0
2021-04-19 13:20:00,2457.81,2459.05,2457.81,2459.05,453.0,2427.14,2428.3645,2427.14,2428.3645,453.0
2021-04-19 13:25:00,2458.23,2460.87,2458.23,2460.87,600.0,2427.5548,2430.1618,2427.5548,2430.1618,600.0
2021-04-19 13:30:00,2460.26,2460.26,2459.49,2459.49,300.0,2429.5594,2429.5594,2428.799,2428.799,300.0
2021-04-19 13:35:00,2459.49,2459.49,2459.49,2459.49,0.0,2428.799,2428.799,2428.799,2428.799,0.0
2021-04-19 13:40:00,2466.45,2467.34,2466.45,2467.34,200.0,2435.6722,2436.5511,2435.6722,2436.5511,200.0
2021-04-19 13:45:00,2469.22,2469.22,2469.22,2469.22,100.0,2438.4076,2438.4076,2438.4076,2438.4076,100.0
2021-04-19 13:50:00,2470.0,2470.0,2468.92,2468.92,200.0,2439.1779,2439.1779,2438.1114,2438.1114,200.0
2021-04-19 13:55:00,2470.29,2470.29,2465.99,2465.99,200.0,2439.4643,2439.4643,2435.2179,2435.2179,200.0
2021-04-19 14:00:00,2465.99,2465.99,2465.99,2465.99,0.0,2435.2179,2435.2179,2435.2179,2435.2179,0.0
2021-04-19 14:05:00,2464.12,2464.12,2464.12,2464.12,100.0,2433.3713,2433.3713,2433.3713,2433.3713,100.0
2021-04-19 14:10:00,2464.63,2464.63,2463.05,2463.05,200.0,2433.8749,2433.8749,2432.3146,2432.3146,200.0
2021-04-19 14:15:00,2466.16,2466.16,2466.16,2466.16,118.0,2435.3858,2435.3858,2435.3858,2435.3858,118.0
2021-04-19 14:20:00,2466.27,2466.27,2466.27,2466.27,100.0,2435.4944,2435.4944,2435.4944,2435.4944,100.0
2021-04-19 14:25:00,2464.66,2464.66,2464.66,2464.66,100.0,2433.9045,2433.9045,2433.9045,2433.9045,100.0
2021-04-19 14:30:00,2465.0,2465.5,2465.0,2465.5,200.0,2434.2403,2434.734,2434.2403,2434.734,200.0
2021-04-19 14:35:00,2461.39,2462.84,2461.18,2461.18,300.0,2430.6753,2432.1072,2430.468,2430.468,300.0
2021-04-19 14:40:00,2462.73,2464.73,2462.45,2463.43,600.0,2431.9986,2433.9737,2431.7221,2432.6899,600.0
2021-04-19 14:45:00,2463.43,2463.43,2463.43,2463.43,0.0,2432.6899,2432.6899,2432.6899,2432.6899,0.0
2021-04-19 14:50:00,2460.01,2460.01,2460.01,2460.01,200.0,2429.3126,2429.3126,2429.3126,2429.3126,200.0
2021-04-19 14:55:00,2458.91,2458.91,2456.24,2456.24,1339.0,2428.2263,2428.2263,2425.5896,2425.5896,1339.0
2021-04-19 15:00:00,2455.11,2455.82,2454.19,2454.19,525.0,2424.4737,2425.1748,2423.5652,2423.5652,525.0
2021-04-19 15:05:00,2454.82,2456.37,2453.0,2453.0,2418.0,2424.1873,2425.718,2422.39,2422.39,2418.0
2021-04-19 15:10:00,2454.59,2454.59,2452.72,2452.72,700.0,2423.9602,2423.9602,2422.1135,2422.1135,700.0
2021-04-19 15:15:00,2452.5,2456.06,2452.5,2454.95,600.0,2421.8963,2425.4118,2421.8963,2424.3157,600.0
2021-04-19 15:20:00,2455.93,2456.2,2455.79,2456.2,400.0,2425.2835,2425.5501,2425.1452,2425.5501,400.0
2021-04-19 15:25:00,2456.19,2456.19,2455.27,2455.27,211.0,2425.5402,2425.5402,2424.6317,2424.6317,211.0
2021-04-19 15:30:00,2452.0,2454.15,2452.0,2454.15,1000.0,2421.4025,2423.5257,2421.4025,2423.5257,1000.0
2021-04-19 15:35:00,2453.11,2453.33,2453.11,2453.33,204.0,2422.4987,2422.7159,2422.4987,2422.7159,204.0
2021-04-19 15:40:00,2453.89,2456.72,2453.89,2456.72,400.0,2423.2689,2426.0636,2423.2689,2426.0636,400.0
2021-04-19 15:45:00,2456.97,2459.52,2453.84,2453.85,1800.0,2426.3105,2428.8287,2423.2195,2423.2294,1800.0
2021-04-19 15:50:00,2453.66,2453.82,2445.51,2449.99,4092.0,2423.0418,2423.1998,2414.9935,2419.4176,4092.0
2021-04-19 15:55:00,2449.71,2460.98,2449.71,2456.46,5114.0,2419.1411,2430.2704,2419.1411,2425.8069,5114.0
2021-04-20 09:30:00,2430.02,2436.49,2408.54,2414.48,7513.0,2399.6968,2406.086,2378.4848,2384.3507,7513.0
2021-04-20 09:35:00,2413.98,2413.98,2401.83,2401.84,2109.0,2383.8569,2383.8569,2371.8586,2371.8684,2109.0
2021-04-20 09:40:00,2401.55,2401.66,2387.87,2387.87,5485.0,2371.5821,2371.6907,2358.0728,2358.0728,5485.0
2021-04-20 09:45:00,2388.12,2391.22,2385.57,2387.78,2303.0,2358.3196,2361.381,2355.8015,2357.9839,2303.0
2021-04-20 09:50:00,2385.51,2387.03,2376.71,2376.71,5012.0,2355.7422,2357.2432,2347.052,2347.052,5012.0
2021-04-20 09:55:00,2377.01,2379.87,2371.1,2377.94,4324.0,2347.3483,2350.1726,2341.512,2348.2667,4324.0
2021-04-20 10:00:00,2378.83,2381.69,2377.05,2378.64,2155.0,2349.1456,2351.9699,2347.3878,2348.9579,2155.0
2021-04-20 10:05:00,2377.91,2378.87,2373.7,2376.87,1400.0,2348.237,2349.1851,2344.0796,2347.21,1400.0
2021-04-20 10:10:00,2382.4,2382.4,2377.02,2377.02,2960.0,2352.671,2352.671,2347.3581,2347.3581,2960.0
2021-04-20 10:15:00,2376.95,2376.95,2366.95,2372.69,3154.0,2347.289,2347.289,2337.4138,2343.0822,3154.0
2021-04-20 10:20:00,2373.41,2373.41,2359.05,2359.91,1957.0,2343.7932,2343.7932,2329.6124,2330.4617,1957.0
2021-04-20 10:25:00,2363.0,2365.24,2361.87,2362.26,2585.0,2333.5131,2335.7251,2332.3972,2332.7823,2585.0
2021-04-20 10:30:00,2360.86,2360.86,2354.13,2357.03,3698.0,2331.3998,2331.3998,2324.7538,2327.6176,3698.0
2021-04-20 10:35:00,2358.02,2358.02,2352.46,2352.91,5670.0,2328.5952,2328.5952,2323.1046,2323.549,5670.0
2021-04-20 10:40:00,2353.5,2354.27,2338.09,2342.47,5341.0,2324.1316,2324.892,2308.9139,2313.2393,5341.0
2021-04-20 10:45:00,2342.02,2342.02,2338.07,2338.57,1308.0,2312.7949,2312.7949,2308.8942,2309.388,1308.0
2021-04-20 10:50:00,2338.52,2340.83,2336.17,2338.75,2271.0,2309.3386,2311.6198,2307.0179,2309.5657,2271.0
2021-04-20 10:55:00,2337.0,2348.44,2337.0,2345.7,2803.0,2307.8375,2319.1348,2307.8375,2316.429,2803.0
2021-04-20 11:00:00,2347.21,2358.89,2347.21,2358.89,5681.0,2317.9201,2329.4544,2317.9201,2329.4544,5681.0
2021-04-20 11:05:00,2358.46,2358.46,2352.73,2352.74,1001.0,2329.0298,2329.0298,2323.3713,2323.3811,1001.0
2021-04-20 11:10:00,2351.95,2351.95,2347.02,2347.02,800.0,2322.601,2322.601,2317.7325,2317.7325,800.0
2021-04-20 11:15:00,2345.1,2345.1,2336.0,2339.21,660.0,2315.8365,2315.8365,2306.85,2310.02,660.0
2021-04-20 11:20:00,2338.33,2338.33,2332.64,2332.64,2135.0,2309.1509,2309.1509,2303.5319,2303.5319,2135.0
2021-04-20 11:25:00,2334.26,2335.74,2327.04,2327.04,1478.0,2305.1317,2306.5933,2298.0018,2298.0018,1478.0
2021-04-20 11:30:00,2325.32,2328.01,2324.52,2325.91,4512.0,2296.3033,2298.9597,2295.5133,2296.8859,4512.0
2021-04-20 11:35:00,2322.98,2324.73,2317.35,2320.56,2333.0,2293.9925,2295.7207,2288.4327,2291.6027,2333.0
2021-04-20 11:40:00,2317.29,2319.84,2317.29,2319.03,800.0,2288.3735,2290.8917,2288.3735,2290.0918,800.0
2021-04-20 11:45:00,2321.44,2325.08,2321.44,2325.08,746.0,2292.4717,2296.0663,2292.4717,2296.0663,746.0
2021-04-20 11:50:00,2321.76,2330.7,2321.0,2330.7,2329.0,2292.7877,2301.6162,2292.0372,2301.6162,2329.0
2021-04-20 11:55:00,2329.48,2343.56,2329.48,2340.93,4761.0,2300.4114,2314.3157,2300.4114,2311.7185,4761.0
2021-04-20 12:00:00,2342.88,2342.88,2334.6,2337.35,1600.0,2313.6442,2313.6442,2305.4675,2308.1832,1600.0
2021-04-20 12:05:00,2335.35,2336.86,2331.47,2331.55,2700.0,2306.2081,2307.6993,2302.3765,2302.4556,2700.0
2021-04-20 12:10:00,2331.47,2333.84,2323.78,2329.39,3447.0,2302.3765,2304.717,2294.7825,2300.3225,3447.0
2021-04-20 12:15:00,2326.88,2327.89,2325.0,2327.89,1700.0,2297.8438,2298.8412,2295.9873,2298.8412,1700.0
2021-04-20 12:20:00,2323.09,2331.84,2323.09,2329.85,1272.0,2294.1011,2302.7419,2294.1011,2300.7768,1272.0
2021-04-20 12:25:00,2329.58,2342.24,2329.57,2338.9,3947.0,2300.5101,2313.0122,2300.5003,2309.7138,3947.0
2021-04-20 12:30:00,2336.65,2336.65,2332.19,2334.37,1300.0,2307.4919,2307.4919,2303.0876,2305.2404,1300.0
2021-04-20 12:35:00,2335.0,2335.0,2330.7,2332.64,1100.0,2305.8625,2305.8625,2301.6162,2303.5319,1100.0
2021-04-20 12:40:00,2333.05,2333.22,2332.8,2333.16,904.0,2303.9368,2304.1047,2303.69,2304.0455,904.0
2021-04-20 12:45:00,2332.15,2334.03,2332.0,2333.3,600.0,2303.0481,2304.9046,2302.8999,2304.1837,600.0
2021-04-20 12:50:00,2332.21,2333.2,2328.52,2329.48,1080.0,2303.1073,2304.085,2299.4634,2300.4114,1080.0
2021-04-20 12:55:00,2327.66,2327.89,2324.59,2327.89,2520.0,2298.6141,2298.8412,2295.5824,2298.8412,2520.0
2021-04-20 13:00:00,2328.12,2328.64,2324.47,2328.54,1142.0,2299.0684,2299.5819,2295.4639,2299.4831,1142.0
2021-04-20 13:05:00,2328.58,2331.7,2326.98,2330.38,1226.0,2299.5226,2302.6037,2297.9426,2301.3002,1226.0
2021-04-20 13:10:00,2329.54,2330.21,2326.6,2328.95,800.0,2300.4706,2301.1323,2297.5673,2299.888,800.0
2021-04-20 13:15:00,2328.14,2329.73,2327.6,2328.02,900.0,2299.0881,2300.6583,2298.5548,2298.9696,900.0
2021-04-20 13:20:00,2329.99,2330.76,2328.0,2328.42,810.0,2300.915,2301.6754,2298.9499,2299.3646,810.0
2021-04-20 13:25:00,2327.44,2329.39,2325.1,2328.89,1761.0,2298.3968,2300.3225,2296.086,2299.8287,1761.0
2021-04-20 13:30:00,2327.69,2330.14,2327.06,2330.14,2133.0,2298.6437,2301.0631,2298.0216,2301.0631,2133.0
2021-04-20 13:35:00,2330.97,2330.97,2327.5,2327.5,300.0,2301.8828,2301.8828,2298.4561,2298.4561,300.0
2021-04-20 13:40:00,2327.32,2329.79,2327.32,2329.79,500.0,2298.2783,2300.7175,2298.2783,2300.7175,500.0
2021-04-20 13:45:00,2328.22,2330.47,2328.22,2330.47,600.0,2299.1671,2301.389,2299.1671,2301.389,600.0
2021-04-20 13:50:00,2330.87,2333.97,2329.55,2332.64,4129.0,2301.784,2304.8454,2300.4805,2303.5319,4129.0
2021-04-20 13:55:00,2332.88,2344.87,2332.88,2342.28,3000.0,2303.769,2315.6093,2303.769,2313.0517,3000.0
2021-04-20 14:00:00,2341.95,2341.95,2335.06,2337.61,1600.0,2312.7258,2312.7258,2305.9218,2308.4399,1600.0
2021-04-20 14:05:00,2338.96,2343.62,2337.07,2343.5,5090.0,2309.7731,2314.3749,2307.9067,2314.2564,5090.0
2021-04-20 14:10:00,2344.61,2346.26,2342.22,2346.26,1100.0,2315.3526,2316.982,2312.9924,2316.982,1100.0
2021-04-20 14:15:00,2343.88,2344.65,2339.98,2340.26,1400.0,2314.6317,2315.3921,2310.7804,2311.0569,1400.0
2021-04-20 14:20:00,2341.26,2342.12,2341.25,2341.25,300.0,2312.0444,2312.8937,2312.0345,2312.0345,300.0
2021-04-20 14:25:00,2342.6,2342.6,2338.82,2340.0,2100.0,2313.3677,2313.3677,2309.6348,2310.8001,2100.0
2021-04-20 14:30:00,2335.3,2337.8,2332.95,2337.39,1000.0,2306.1588,2308.6276,2303.8381,2308.2227,1000.0
2021-04-20 14:35:00,2340.15,2340.99,2340.0,2340.72,500.0,2310.9482,2311.7778,2310.8001,2311.5111,500.0
2021-04-20 14:40:00,2340.84,2343.73,2338.79,2338.79,2638.0,2311.6296,2314.4836,2309.6052,2309.6052,2638.0
2021-04-20 14:45:00,2339.52,2339.71,2337.78,2339.29,2000.0,2310.3261,2310.5137,2308.6078,2310.099,2000.0
2021-04-20 14:50:00,2339.76,2342.3,2337.99,2337.99,2400.0,2310.5631,2313.0714,2308.8152,2308.8152,2400.0
2021-04-20 14:55:00,2339.6,2339.61,2334.35,2335.5,3300.0,2310.4051,2310.415,2305.2206,2306.3563,3300.0
2021-04-20 15:00:00,2333.52,2343.0,2332.5,2341.78,2377.0,2304.401,2313.7627,2303.3937,2312.5579,2377.0
2021-04-20 15:05:00,2341.14,2341.8,2337.94,2341.79,6999.0,2311.9259,2312.5776,2308.7658,2312.5678,6999.0
2021-04-20 15:10:00,2341.15,2344.7,2339.65,2344.7,3443.0,2311.9358,2315.4415,2310.4545,2315.4415,3443.0
2021-04-20 15:15:00,2344.49,2344.49,2341.6,2342.61,2749.0,2315.2341,2315.2341,2312.3801,2313.3775,2749.0
2021-04-20 15:20:00,2343.96,2344.0,2342.26,2342.26,3210.0,2314.7107,2314.7502,2313.0319,2313.0319,3210.0
2021-04-20 15:25:00,2342.26,2343.99,2341.78,2343.99,3156.0,2313.0319,2314.7403,2312.5579,2314.7403,3156.0
2021-04-20 15:30:00,2342.86,2344.0,2340.99,2340.99,2000.0,2313.6244,2314.7502,2311.7778,2311.7778,2000.0
2021-04-20 15:35:00,2341.11,2341.11,2336.0,2337.16,2938.0,2311.8963,2311.8963,2306.85,2307.9955,2938.0
2021-04-20 15:40:00,2337.61,2344.39,2337.61,2344.39,11583.0,2308.4399,2315.1353,2308.4399,2315.1353,11583.0
2021-04-20 15:45:00,2343.1,2343.8,2341.49,2342.37,2050.0,2313.8614,2314.5527,2312.2715,2313.1405,2050.0
2021-04-20 15:50:00,2344.0,2357.12,2343.79,2348.6,12751.0,2314.7502,2327.7065,2314.5428,2319.2928,12751.0
2021-04-20 15:55:00,2348.41,2349.61,2342.0,2345.03,12114.0,2319.1052,2320.2902,2312.7752,2315.7673,12114.0
2021-04-21 09:30:00,2359.92,2363.49,2343.06,2360.0,11992.0,2330.4715,2333.997,2313.8219,2330.5505,11992.0
2021-04-21 09:35:00,2360.01,2360.01,2350.58,2350.58,2900.0,2330.5604,2330.5604,2321.2481,2321.2481,2900.0
2021-04-21 09:40:00,2344.02,2349.33,2344.0,2349.33,800.0,2314.7699,2320.0137,2314.7502,2320.0137,800.0
2021-04-21 09:45:00,2349.39,2358.48,2349.39,2358.47,800.0,2320.0729,2329.0495,2320.0729,2329.0396,800.0
2021-04-21 09:50:00,2357.3,2361.24,2354.6,2354.6,2868.0,2327.8842,2331.7751,2325.2179,2325.2179,2868.0
2021-04-21 09:55:00,2359.45,2363.09,2356.8,2358.37,2300.0,2330.0074,2333.602,2327.3905,2328.9409,2300.0
2021-04-21 10:00:00,2360.43,2360.43,2356.78,2356.78,2700.0,2330.9752,2330.9752,2327.3707,2327.3707,2700.0
2021-04-21 10:05:00,2355.85,2360.0,2355.85,2360.0,1100.0,2326.4523,2330.5505,2326.4523,2330.5505,1100.0
2021-04-21 10:10:00,2362.8,2363.92,2355.86,2355.86,4400.0,2333.3156,2334.4216,2326.4622,2326.4622,4400.0
2021-04-21 10:15:00,2350.89,2356.59,2346.78,2354.49,1469.0,2321.5542,2327.1831,2317.4955,2325.1093,1469.0
2021-04-21 10:20:00,2359.58,2359.58,2353.97,2353.97,2056.0,2330.1358,2330.1358,2324.5958,2324.5958,2056.0
2021-04-21 10:25:00,2352.85,2352.85,2350.01,2350.01,500.0,2323.4898,2323.4898,2320.6852,2320.6852,500.0
2021-04-21 10:30:00,2347.56,2352.93,2346.91,2352.93,1837.0,2318.2658,2323.5688,2317.6239,2323.5688,1837.0
2021-04-21 10:35:00,2350.2,2351.8,2349.91,2350.57,610.0,2320.8728,2322.4529,2320.5864,2321.2382,610.0
2021-04-21 10:40:00,2351.2,2353.21,2350.01,2353.21,600.0,2321.8603,2323.8453,2320.6852,2323.8453,600.0
2021-04-21 10:45:00,2355.43,2356.02,2352.63,2354.45,1536.0,2326.0376,2326.6202,2323.2725,2325.0698,1536.0
2021-04-21 10:50:00,2354.45,2354.58,2349.24,2352.23,2582.0,2325.0698,2325.1982,2319.9248,2322.8775,2582.0
2021-04-21 10:55:00,2352.01,2352.01,2348.63,2348.63,1578.0,2322.6602,2322.6602,2319.3224,2319.3224,1578.0
2021-04-21 11:00:00,2350.3,2353.47,2348.76,2353.47,966.0,2320.9716,2324.102,2319.4508,2324.102,966.0
2021-04-21 11:05:00,2354.33,2354.34,2348.0,2349.37,1787.0,2324.9513,2324.9612,2318.7003,2320.0532,1787.0
2021-04-21 11:10:00,2350.74,2354.47,2350.74,2351.45,2020.0,2321.4061,2325.0895,2321.4061,2322.1072,2020.0
2021-04-21 11:15:00,2353.37,2353.37,2352.29,2352.97,700.0,2324.0033,2324.0033,2322.9367,2323.6083,700.0
2021-04-21 11:20:00,2353.51,2353.68,2353.51,2353.68,700.0,2324.1415,2324.3094,2324.1415,2324.3094,700.0
2021-04-21 11:25:00,2354.3,2354.48,2352.61,2353.85,700.0,2324.9217,2325.0994,2323.2528,2324.4773,700.0
2021-04-21 11:30:00,2354.32,2359.47,2354.32,2356.98,2230.0,2324.9414,2330.0271,2324.9414,2327.5682,2230.0
2021-04-21 11:35:00,2355.41,2355.41,2354.54,2354.54,300.0,2326.0178,2326.0178,2325.1587,2325.1587,300.0
2021-04-21 11:40:00,2355.24,2355.38,2352.02,2353.91,2569.0,2325.8499,2325.9882,2322.6701,2324.5365,2569.0
2021-04-21 11:45:00,2355.37,2355.37,2353.49,2353.49,435.0,2325.9783,2325.9783,2324.1218,2324.1218,435.0
2021-04-21 11:50:00,2353.49,2353.49,2353.49,2353.49,0.0,2324.1218,2324.1218,2324.1218,2324.1218,0.0
2021-04-21 11:55:00,2358.6,2361.59,2358.45,2361.59,1100.0,2329.168,2332.1207,2329.0199,2332.1207,1100.0
2021-04-21 12:00:00,2361.62,2362.19,2359.81,2360.36,910.0,2332.1503,2332.7132,2330.3629,2330.906,910.0
2021-04-21 12:05:00,2359.8,2359.8,2359.33,2359.53,900.0,2330.353,2330.353,2329.8889,2330.0864,900.0
2021-04-21 12:10:00,2357.81,2362.11,2357.81,2362.11,798.0,2328.3879,2332.6342,2328.3879,2332.6342,798.0
2021-04-21 12:15:00,2362.14,2362.78,2361.98,2362.78,700.0,2332.6638,2333.2958,2332.5058,2333.2958,700.0
2021-04-21 12:20:00,2361.89,2363.17,2360.67,2362.79,2600.0,2332.417,2333.681,2331.2122,2333.3057,2600.0
2021-04-21 12:25:00,2362.03,2362.03,2359.24,2359.24,800.0,2332.5552,2332.5552,2329.8,2329.8,800.0
2021-04-21 12:30:00,2359.08,2359.08,2358.25,2358.25,600.0,2329.642,2329.642,2328.8224,2328.8224,600.0
2021-04-21 12:35:00,2361.9,2361.9,2361.9,2361.9,100.0,2332.4268,2332.4268,2332.4268,2332.4268,100.0
2021-04-21 12:40:00,2359.56,2361.71,2359.56,2361.71,500.0,2330.116,2332.2392,2330.116,2332.2392,500.0
2021-04-21 12:45:00,2359.97,2361.6,2357.73,2357.73,2600.0,2330.5209,2332.1306,2328.3089,2328.3089,2600.0
2021-04-21 12:50:00,2359.02,2360.62,2358.63,2360.62,1400.0,2329.5828,2331.1628,2329.1976,2331.1628,1400.0
2021-04-21 12:55:00,2361.7,2361.95,2360.73,2361.95,500.0,2332.2293,2332.4762,2331.2714,2332.4762,500.0
2021-04-21 13:00:00,2361.12,2361.23,2359.69,2359.69,500.0,2331.6566,2331.7652,2330.2444,2330.2444,500.0
2021-04-21 13:05:00,2360.18,2360.55,2358.73,2359.2,1100.0,2330.7283,2331.0937,2329.2964,2329.7605,1100.0
2021-04-21 13:10:00,2360.68,2360.68,2357.01,2357.01,500.0,2331.2221,2331.2221,2327.5978,2327.5978,500.0
2021-04-21 13:15:00,2357.63,2360.57,2357.62,2360.57,1100.0,2328.2101,2331.1134,2328.2002,2331.1134,1100.0
2021-04-21 13:20:00,2357.85,2360.54,2357.84,2358.56,315.0,2328.4274,2331.0838,2328.4175,2329.1285,315.0
2021-04-21 13:25:00,2357.45,2357.45,2353.53,2354.08,847.0,2328.0324,2328.0324,2324.1613,2324.7044,847.0
2021-04-21 13:30:00,2356.04,2356.35,2355.16,2356.14,614.0,2326.64,2326.9461,2325.7709,2326.7387,614.0
2021-04-21 13:35:00,2354.78,2355.03,2351.44,2354.54,1471.0,2325.3957,2325.6426,2322.0974,2325.1587,1471.0
2021-04-21 13:40:00,2354.54,2354.54,2354.54,2354.54,0.0,2325.1587,2325.1587,2325.1587,2325.1587,0.0
2021-04-21 13:45:00,2359.06,2359.06,2353.39,2353.39,600.0,2329.6223,2329.6223,2324.023,2324.023,600.0
2021-04-21 13:50:00,2359.03,2360.99,2359.03,2360.99,300.0,2329.5926,2331.5282,2329.5926,2331.5282,300.0
2021-04-21 13:55:00,2361.6,2364.29,2361.6,2362.96,800.0,2332.1306,2334.787,2332.1306,2333.4736,800.0
2021-04-21 14:00:00,2363.93,2364.44,2360.8,2360.8,565.0,2334.4315,2334.9351,2331.3406,2331.3406,565.0
2021-04-21 14:05:00,2361.29,2365.99,2361.29,2363.13,1310.0,2331.8244,2336.4658,2331.8244,2333.6415,1310.0
2021-04-21 14:10:00,2363.0,2363.22,2361.09,2361.09,333.0,2333.5131,2333.7304,2331.6269,2331.6269,333.0
2021-04-21 14:15:00,2362.27,2363.1,2361.43,2361.84,1050.0,2332.7922,2333.6119,2331.9627,2332.3676,1050.0
2021-04-21 14:20:00,2361.74,2361.75,2361.74,2361.75,300.0,2332.2688,2332.2787,2332.2688,2332.2787,300.0
2021-04-21 14:25:00,2361.75,2361.75,2361.75,2361.75,0.0,2332.2787,2332.2787,2332.2787,2332.2787,0.0
2021-04-21 14:30:00,2357.79,2357.79,2357.79,2357.79,100.0,2328.3681,2328.3681,2328.3681,2328.3681,100.0
2021-04-21 14:35:00,2354.65,2357.0,2354.47,2357.0,700.0,2325.2673,2327.588,2325.0895,2327.588,700.0
2021-04-21 14:40:00,2358.57,2358.57,2358.57,2358.57,100.0,2329.1384,2329.1384,2329.1384,2329.1384,100.0
2021-04-21 14:45:00,2354.14,2354.14,2353.19,2353.19,310.0,2324.7637,2324.7637,2323.8255,2323.8255,310.0
2021-04-21 14:50:00,2353.44,2353.44,2353.44,2353.44,200.0,2324.0724,2324.0724,2324.0724,2324.0724,200.0
2021-04-21 14:55:00,2355.55,2355.55,2353.19,2354.37,700.0,2326.1561,2326.1561,2323.8255,2324.9908,700.0
2021-04-21 15:00:00,2355.85,2355.9,2355.55,2355.8,400.0,2326.4523,2326.5017,2326.1561,2326.4029,400.0
2021-04-21 15:05:00,2355.43,2357.52,2355.43,2356.55,600.0,2326.0376,2328.1015,2326.0376,2327.1436,600.0
2021-04-21 15:10:00,2357.73,2358.84,2357.13,2357.78,900.0,2328.3089,2329.405,2327.7163,2328.3582,900.0
2021-04-21 15:15:00,2356.61,2356.66,2356.61,2356.66,200.0,2327.2028,2327.2522,2327.2028,2327.2522,200.0
2021-04-21 15:20:00,2356.12,2356.12,2355.06,2355.06,230.0,2326.719,2326.719,2325.6722,2325.6722,230.0
2021-04-21 15:25:00,2357.52,2357.52,2353.39,2353.39,1792.0,2328.1015,2328.1015,2324.023,2324.023,1792.0
2021-04-21 15:30:00,2356.31,2358.29,2355.55,2355.55,1200.0,2326.9066,2328.8619,2326.1561,2326.1561,1200.0
2021-04-21 15:35:00,2355.52,2356.82,2355.52,2356.36,1100.0,2326.1264,2327.4102,2326.1264,2326.956,1100.0
2021-04-21 15:40:00,2355.71,2355.71,2354.26,2355.44,600.0,2326.3141,2326.3141,2324.8822,2326.0474,600.0
2021-04-21 15:45:00,2359.01,2362.0,2358.68,2359.45,1957.0,2329.5729,2332.5256,2329.247,2330.0074,1957.0
2021-04-21 15:50:00,2358.98,2361.37,2356.97,2359.7,6879.0,2329.5433,2331.9034,2327.5583,2330.2543,6879.0
2021-04-21 15:55:00,2359.4,2359.4,2354.61,2355.15,6410.0,2329.958,2329.958,2325.2278,2325.7611,6410.0
2021-04-22 09:30:00,2353.72,2376.52,2353.54,2366.77,6036.0,2324.3489,2346.8644,2324.1711,2337.2361,6036.0
2021-04-22 09:35:00,2362.4,2375.01,2359.16,2362.22,2630.0,2332.9206,2345.3732,2329.721,2332.7428,2630.0
2021-04-22 09:40:00,2362.32,2373.49,2362.32,2371.42,4230.0,2332.8416,2343.8722,2332.8416,2341.828,4230.0
2021-04-22 09:45:00,2370.74,2370.74,2367.46,2367.47,1150.0,2341.1565,2341.1565,2337.9174,2337.9273,1150.0
2021-04-22 09:50:00,2371.29,2372.83,2366.79,2371.26,2853.0,2341.6997,2343.2204,2337.2558,2341.67,2853.0
2021-04-22 09:55:00,2372.56,2377.45,2372.55,2376.0,1700.0,2342.9538,2347.7828,2342.9439,2346.3509,1700.0
2021-04-22 10:00:00,2374.51,2375.01,2372.72,2375.01,1300.0,2344.8795,2345.3732,2343.1118,2345.3732,1300.0
2021-04-22 10:05:00,2375.01,2376.01,2375.01,2376.01,400.0,2345.3732,2346.3608,2345.3732,2346.3608,400.0
2021-04-22 10:10:00,2376.89,2388.0,2376.51,2386.33,1700.0,2347.2298,2358.2011,2346.8545,2356.552,1700.0
2021-04-22 10:15:00,2386.68,2386.69,2385.33,2385.33,694.0,2356.8976,2356.9075,2355.5645,2355.5645,694.0
2021-04-22 10:20:00,2385.0,2385.0,2380.18,2382.01,1225.0,2355.2386,2355.2386,2350.4787,2352.2859,1225.0
2021-04-22 10:25:00,2386.02,2386.02,2381.3,2381.31,300.0,2356.2458,2356.2458,2351.5847,2351.5946,300.0
2021-04-22 10:30:00,2385.91,2385.91,2385.91,2385.91,200.0,2356.1372,2356.1372,2356.1372,2356.1372,200.0
2021-04-22 10:35:00,2390.0,2390.0,2384.43,2386.63,1200.0,2360.1762,2360.1762,2354.6757,2356.8482,1200.0
2021-04-22 10:40:00,2384.16,2387.98,2384.16,2387.98,500.0,2354.4091,2358.1814,2354.4091,2358.1814,500.0
2021-04-22 10:45:00,2387.98,2387.98,2387.98,2387.98,0.0,2358.1814,2358.1814,2358.1814,2358.1814,0.0
2021-04-22 10:50:00,2384.21,2385.65,2383.93,2385.65,500.0,2354.4584,2355.8805,2354.1819,2355.8805,500.0
2021-04-22 10:55:00,2384.35,2386.65,2384.35,2386.65,200.0,2354.5967,2356.868,2354.5967,2356.868,200.0
2021-04-22 11:00:00,2385.68,2385.97,2385.68,2385.97,200.0,2355.9101,2356.1965,2355.9101,2356.1965,200.0
2021-04-22 11:05:00,2386.45,2390.0,2386.44,2389.99,500.0,2356.6705,2360.1762,2356.6606,2360.1663,500.0
2021-04-22 11:10:00,2389.4,2390.28,2389.4,2390.28,300.0,2359.5837,2360.4527,2359.5837,2360.4527,300.0
2021-04-22 11:15:00,2388.03,2388.53,2387.13,2388.0,661.0,2358.2308,2358.7245,2357.342,2358.2011,661.0
2021-04-22 11:20:00,2394.06,2394.06,2392.72,2392.72,400.0,2364.1855,2364.1855,2362.8622,2362.8622,400.0
2021-04-22 11:25:00,2392.39,2394.4,2390.47,2391.61,900.0,2362.5364,2364.5213,2360.6403,2361.7661,900.0
2021-04-22 11:30:00,2391.9,2392.16,2388.86,2389.48,1500.0,2362.0525,2362.3092,2359.0504,2359.6627,1500.0
2021-04-22 11:35:00,2393.99,2393.99,2391.14,2391.14,200.0,2364.1164,2364.1164,2361.302,2361.302,200.0
2021-04-22 11:40:00,2391.64,2391.64,2391.64,2391.64,100.0,2361.7957,2361.7957,2361.7957,2361.7957,100.0
2021-04-22 11:45:00,2390.87,2391.43,2389.48,2391.43,1700.0,2361.0353,2361.5883,2359.6627,2361.5883,1700.0
2021-04-22 11:50:00,2390.64,2390.64,2390.63,2390.64,100.0,2360.8082,2360.8082,2360.7983,2360.8082,100.0
2021-04-22 11:55:00,2391.78,2393.61,2391.77,2393.45,300.0,2361.934,2363.7411,2361.9241,2363.5831,300.0
2021-04-22 12:00:00,2393.19,2395.0,2390.14,2390.14,900.0,2363.3264,2365.1138,2360.3144,2360.3144,900.0
2021-04-22 12:05:00,2389.08,2389.08,2389.08,2389.08,100.0,2359.2677,2359.2677,2359.2677,2359.2677,100.0
2021-04-22 12:10:00,2389.08,2389.08,2389.08,2389.08,0.0,2359.2677,2359.2677,2359.2677,2359.2677,0.0
2021-04-22 12:15:00,2389.08,2389.08,2389.08,2389.08,0.0,2359.2677,2359.2677,2359.2677,2359.2677,0.0
2021-04-22 12:20:00,2389.09,2391.99,2388.01,2390.49,1022.0,2359.2775,2362.1413,2358.211,2360.6601,1022.0
2021-04-22 12:25:00,2390.73,2390.73,2390.73,2390.73,150.0,2360.8971,2360.8971,2360.8971,2360.8971,150.0
2021-04-22 12:30:00,2390.73,2390.73,2390.73,2390.73,0.0,2360.8971,2360.8971,2360.8971,2360.8971,0.0
2021-04-22 12:35:00,2390.67,2390.67,2390.54,2390.54,200.0,2360.8378,2360.8378,2360.7094,2360.7094,200.0
2021-04-22 12:40:00,2390.99,2391.39,2390.99,2391.39,200.0,2361.1538,2361.5488,2361.1538,2361.5488,200.0
2021-04-22 12:45:00,2391.39,2391.39,2391.39,2391.39,0.0,2361.5488,2361.5488,2361.5488,2361.5488,0.0
2021-04-22 12:50:00,2391.39,2391.39,2391.39,2391.39,0.0,2361.5488,2361.5488,2361.5488,2361.5488,0.0
2021-04-22 12:55:00,2391.16,2393.64,2391.16,2393.55,700.0,2361.3217,2363.7708,2361.3217,2363.6819,700.0
2021-04-22 13:00:00,2393.08,2393.08,2392.0,2392.0,600.0,2363.2177,2363.2177,2362.1512,2362.1512,600.0
2021-04-22 13:05:00,2392.12,2392.12,2380.29,2383.68,1100.0,2362.2697,2362.2697,2350.5873,2353.935,1100.0
2021-04-22 13:10:00,2386.1,2386.1,2375.05,2378.3,400.0,2356.3248,2356.3248,2345.4127,2348.6222,400.0
2021-04-22 13:15:00,2372.55,2372.55,2370.06,2370.07,300.0,2342.9439,2342.9439,2340.485,2340.4949,300.0
2021-04-22 13:20:00,2371.65,2381.06,2371.65,2379.85,1100.0,2342.0552,2351.3477,2342.0552,2350.1528,1100.0
2021-04-22 13:25:00,2381.19,2383.42,2376.21,2383.0,600.0,2351.4761,2353.6783,2346.5583,2353.2635,600.0
2021-04-22 13:30:00,2380.31,2388.12,2379.88,2383.51,800.0,2350.6071,2358.3196,2350.1825,2353.7672,800.0
2021-04-22 13:35:00,2384.43,2384.43,2378.16,2380.57,700.0,2354.6757,2354.6757,2348.4839,2350.8639,700.0
2021-04-22 13:40:00,2378.0,2378.0,2373.0,2374.86,500.0,2348.3259,2348.3259,2343.3883,2345.2251,500.0
2021-04-22 13:45:00,2369.52,2370.03,2365.6,2365.6,1300.0,2339.9517,2340.4554,2336.0807,2336.0807,1300.0
2021-04-22 13:50:00,2365.35,2370.69,2365.35,2370.69,200.0,2335.8338,2341.1071,2335.8338,2341.1071,200.0
2021-04-22 13:55:00,2363.98,2363.98,2361.77,2361.77,240.0,2334.4809,2334.4809,2332.2984,2332.2984,240.0
2021-04-22 14:00:00,2361.77,2361.77,2361.77,2361.77,0.0,2332.2984,2332.2984,2332.2984,2332.2984,0.0
2021-04-22 14:05:00,2362.54,2373.31,2362.54,2373.31,2790.0,2333.0588,2343.6944,2333.0588,2343.6944,2790.0
2021-04-22 14:10:00,2372.49,2372.49,2372.49,2372.49,100.0,2342.8847,2342.8847,2342.8847,2342.8847,100.0
2021-04-22 14:15:00,2371.77,2371.77,2371.77,2371.77,100.0,2342.1737,2342.1737,2342.1737,2342.1737,100.0
2021-04-22 14:20:00,2368.39,2369.57,2367.5,2367.5,500.0,2338.8358,2340.0011,2337.9569,2337.9569,500.0
2021-04-22 14:25:00,2370.32,2374.96,2370.32,2374.96,300.0,2340.7418,2345.3239,2340.7418,2345.3239,300.0
2021-04-22 14:30:00,2376.33,2377.51,2374.69,2376.45,600.0,2346.6768,2347.842,2345.0572,2346.7953,600.0
2021-04-22 14:35:00,2374.91,2377.97,2374.9,2377.97,500.0,2345.2745,2348.2963,2345.2646,2348.2963,500.0
2021-04-22 14:40:00,2376.29,2377.51,2376.11,2376.13,800.0,2346.6373,2347.842,2346.4595,2346.4793,800.0
2021-04-22 14:45:00,2377.95,2378.8,2370.97,2370.97,900.0,2348.2765,2349.1159,2341.3836,2341.3836,900.0
2021-04-22 14:50:00,2368.31,2368.31,2368.3,2368.31,200.0,2338.7568,2338.7568,2338.747,2338.7568,200.0
2021-04-22 14:55:00,2371.2,2371.2,2371.2,2371.2,100.0,2341.6108,2341.6108,2341.6108,2341.6108,100.0
2021-04-22 15:00:00,2371.49,2371.5,2371.0,2371.0,200.0,2341.8972,2341.907,2341.4133,2341.4133,200.0
2021-04-22 15:05:00,2367.89,2368.59,2363.16,2363.16,3300.0,2338.3421,2339.0333,2333.6711,2333.6711,3300.0
2021-04-22 15:10:00,2361.48,2361.48,2358.46,2358.81,400.0,2332.0121,2332.0121,2329.0298,2329.3754,400.0
2021-04-22 15:15:00,2356.01,2356.16,2353.95,2353.95,300.0,2326.6103,2326.7585,2324.576,2324.576,300.0
2021-04-22 15:20:00,2355.44,2355.44,2352.19,2352.19,5051.0,2326.0474,2326.0474,2322.838,2322.838,5051.0
2021-04-22 15:25:00,2351.11,2353.04,2351.11,2353.0,1002.0,2321.7715,2323.6774,2321.7715,2323.6379,1002.0
2021-04-22 15:30:00,2353.0,2354.45,2350.0,2350.0,10179.0,2323.6379,2325.0698,2320.6753,2320.6753,10179.0
2021-04-22 15:35:00,2349.78,2351.1,2349.77,2350.14,4750.0,2320.4581,2321.7616,2320.4482,2320.8136,4750.0
2021-04-22 15:40:00,2350.0,2350.46,2348.79,2350.02,2670.0,2320.6753,2321.1296,2319.4804,2320.6951,2670.0
2021-04-22 15:45:00,2350.0,2350.85,2344.24,2345.04,4550.0,2320.6753,2321.5147,2314.9872,2315.7772,4550.0
2021-04-22 15:50:00,2345.51,2346.87,2343.38,2346.1,7674.0,2316.2414,2317.5844,2314.1379,2316.824,7674.0
2021-04-22 15:55:00,2349.25,2350.87,2343.0,2344.91,23753.0,2319.9347,2321.5345,2313.7627,2315.6488,23753.0
2021-04-23 09:30:00,2367.19,2367.19,2350.79,2365.31,4663.0,2337.6508,2337.6508,2321.4555,2335.7943,4663.0
2021-04-23 09:35:00,2358.44,2373.41,2350.46,2373.41,1100.0,2329.01,2343.7932,2321.1296,2343.7932,1100.0
2021-04-23 09:40:00,2373.26,2379.67,2372.26,2374.68,2941.0,2343.6451,2349.9751,2342.6575,2345.0473,2941.0
2021-04-23 09:45:00,2374.63,2382.0,2365.93,2382.0,1100.0,2344.998,2352.276,2336.4065,2352.276,1100.0
2021-04-23 09:50:00,2373.11,2374.03,2373.11,2374.03,200.0,2343.4969,2344.4055,2343.4969,2344.4055,200.0
2021-04-23 09:55:00,2371.71,2375.63,2371.71,2374.41,700.0,2342.1144,2345.9855,2342.1144,2344.7807,700.0
2021-04-23 10:00:00,2374.38,2379.37,2371.84,2376.89,1780.0,2344.7511,2349.6788,2342.2428,2347.2298,1780.0
2021-04-23 10:05:00,2379.6,2380.0,2379.11,2379.11,430.0,2349.906,2350.301,2349.4221,2349.4221,430.0
2021-04-23 10:10:00,2378.03,2378.56,2373.53,2374.54,2002.0,2348.3555,2348.8789,2343.9117,2344.9091,2002.0
2021-04-23 10:15:00,2376.12,2379.54,2373.57,2377.37,3558.0,2346.4694,2349.8467,2343.9512,2347.7038,3558.0
2021-04-23 10:20:00,2376.11,2376.57,2373.38,2373.51,1000.0,2346.4595,2346.9138,2343.7636,2343.8919,1000.0
2021-04-23 10:25:00,2372.01,2375.78,2370.86,2375.78,2085.0,2342.4107,2346.1336,2341.275,2346.1336,2085.0
2021-04-23 10:30:00,2375.05,2378.76,2373.63,2375.75,2100.0,2345.4127,2349.0764,2344.0105,2346.104,2100.0
2021-04-23 10:35:00,2378.78,2378.78,2378.07,2378.28,300.0,2349.0962,2349.0962,2348.395,2348.6024,300.0
2021-04-23 10:40:00,2378.43,2381.03,2377.82,2379.73,1712.0,2348.7506,2351.3181,2348.1482,2350.0343,1712.0
2021-04-23 10:45:00,2382.0,2388.85,2382.0,2388.4,2469.0,2352.276,2359.0405,2352.276,2358.5961,2469.0
2021-04-23 10:50:00,2389.22,2389.41,2386.47,2386.47,1326.0,2359.4059,2359.5935,2356.6902,2356.6902,1326.0
2021-04-23 10:55:00,2389.41,2390.36,2385.56,2387.82,800.0,2359.5935,2360.5317,2355.7916,2358.0234,800.0
2021-04-23 11:00:00,2387.35,2389.92,2387.35,2389.92,1286.0,2357.5592,2360.0972,2357.5592,2360.0972,1286.0
2021-04-23 11:05:00,2392.04,2393.94,2391.54,2393.94,600.0,2362.1907,2364.067,2361.697,2364.067,600.0
2021-04-23 11:10:00,2391.75,2391.96,2391.75,2391.96,200.0,2361.9043,2362.1117,2361.9043,2362.1117,200.0
2021-04-23 11:15:00,2393.0,2393.49,2392.35,2392.4,700.0,2363.1387,2363.6226,2362.4969,2362.5462,700.0
2021-04-23 11:20:00,2392.75,2392.75,2386.86,2386.86,1100.0,2362.8919,2362.8919,2357.0754,2357.0754,1100.0
2021-04-23 11:25:00,2389.4,2389.67,2389.4,2389.59,500.0,2359.5837,2359.8503,2359.5837,2359.7713,500.0
2021-04-23 11:30:00,2388.7,2390.0,2388.69,2390.0,200.0,2358.8924,2360.1762,2358.8825,2360.1762,200.0
2021-04-23 11:35:00,2390.0,2390.0,2382.82,2382.82,1800.0,2360.1762,2360.1762,2353.0858,2353.0858,1800.0
2021-04-23 11:40:00,2385.03,2388.86,2383.08,2385.03,1700.0,2355.2682,2359.0504,2353.3425,2355.2682,1700.0
2021-04-23 11:45:00,2381.7,2388.83,2381.4,2387.52,700.0,2351.9798,2359.0208,2351.6835,2357.7271,700.0
2021-04-23 11:50:00,2387.03,2390.56,2386.0,2389.48,2180.0,2357.2432,2360.7292,2356.2261,2359.6627,2180.0
2021-04-23 11:55:00,2386.3,2388.7,2386.3,2388.7,500.0,2356.5223,2358.8924,2356.5223,2358.8924,500.0
2021-04-23 12:00:00,2387.34,2389.52,2387.13,2388.2,1100.0,2357.5494,2359.7022,2357.342,2358.3986,1100.0
2021-04-23 12:05:00,2393.82,2395.25,2391.13,2393.06,1000.0,2363.9485,2365.3607,2361.2921,2363.198,1000.0
2021-04-23 12:10:00,2391.13,2391.44,2390.63,2390.63,300.0,2361.2921,2361.5982,2360.7983,2360.7983,300.0
2021-04-23 12:15:00,2389.55,2391.68,2388.65,2390.0,1400.0,2359.7318,2361.8352,2358.843,2360.1762,1400.0
2021-04-23 12:20:00,2392.6,2392.6,2392.6,2392.6,100.0,2362.7437,2362.7437,2362.7437,2362.7437,100.0
2021-04-23 12:25:00,2390.23,2391.45,2390.2,2390.2,400.0,2360.4033,2361.6081,2360.3737,2360.3737,400.0
2021-04-23 12:30:00,2389.25,2391.24,2389.25,2391.24,400.0,2359.4355,2361.4007,2359.4355,2361.4007,400.0
2021-04-23 12:35:00,2391.0,2391.0,2391.0,2391.0,100.0,2361.1637,2361.1637,2361.1637,2361.1637,100.0
2021-04-23 12:40:00,2390.95,2390.95,2387.5,2390.15,1800.0,2361.1143,2361.1143,2357.7074,2360.3243,1800.0
2021-04-23 12:45:00,2390.01,2390.2,2390.0,2390.0,300.0,2360.1861,2360.3737,2360.1762,2360.1762,300.0
2021-04-23 12:50:00,2390.0,2390.0,2388.42,2388.42,500.0,2360.1762,2360.1762,2358.6159,2358.6159,500.0
2021-04-23 12:55:00,2388.42,2388.42,2388.42,2388.42,0.0,2358.6159,2358.6159,2358.6159,2358.6159,0.0
2021-04-23 13:00:00,2388.42,2388.42,2388.42,2388.42,0.0,2358.6159,2358.6159,2358.6159,2358.6159,0.0
2021-04-23 13:05:00,2389.53,2389.53,2386.47,2386.47,500.0,2359.712,2359.712,2356.6902,2356.6902,500.0
2021-04-23 13:10:00,2385.88,2386.74,2385.0,2386.31,800.0,2356.1076,2356.9569,2355.2386,2356.5322,800.0
2021-04-23 13:15:00,2384.0,2384.34,2381.59,2382.13,1512.0,2354.251,2354.5868,2351.8711,2352.4044,1512.0
2021-04-23 13:20:00,2379.95,2384.03,2379.95,2384.03,200.0,2350.2516,2354.2807,2350.2516,2354.2807,200.0
2021-04-23 13:25:00,2385.46,2388.55,2385.46,2386.78,1000.0,2355.6928,2358.7443,2355.6928,2356.9964,1000.0
2021-04-23 13:30:00,2386.58,2386.58,2385.78,2385.78,400.0,2356.7989,2356.7989,2356.0088,2356.0088,400.0
2021-04-23 13:35:00,2388.57,2389.94,2386.51,2386.51,1000.0,2358.764,2360.1169,2356.7297,2356.7297,1000.0
2021-04-23 13:40:00,2387.54,2388.74,2387.49,2387.49,300.0,2357.7469,2358.9319,2357.6975,2357.6975,300.0
2021-04-23 13:45:00,2389.49,2389.49,2386.79,2387.95,900.0,2359.6725,2359.6725,2357.0062,2358.1518,900.0
2021-04-23 13:50:00,2385.55,2385.55,2385.53,2385.53,200.0,2355.7817,2355.7817,2355.762,2355.762,200.0
2021-04-23 13:55:00,2385.93,2385.96,2385.93,2385.96,200.0,2356.157,2356.1866,2356.157,2356.1866,200.0
2021-04-23 14:00:00,2388.8,2389.81,2388.75,2389.81,500.0,2358.9912,2359.9885,2358.9418,2359.9885,500.0
2021-04-23 14:05:00,2387.45,2387.87,2387.29,2387.29,300.0,2357.658,2358.0728,2357.5,2357.5,300.0
2021-04-23 14:10:00,2388.31,2389.98,2388.27,2388.95,800.0,2358.5073,2360.1564,2358.4678,2359.1393,800.0
2021-04-23 14:15:00,2388.48,2389.99,2387.02,2389.99,596.0,2358.6751,2360.1663,2357.2334,2360.1663,596.0
2021-04-23 14:20:00,2391.29,2393.72,2390.66,2393.72,500.0,2361.4501,2363.8498,2360.8279,2363.8498,500.0
2021-04-23 14:25:00,2392.45,2392.45,2390.45,2390.45,600.0,2362.5956,2362.5956,2360.6206,2360.6206,600.0
2021-04-23 14:30:00,2393.77,2393.77,2393.77,2393.77,100.0,2363.8991,2363.8991,2363.8991,2363.8991,100.0
2021-04-23 14:35:00,2391.93,2392.44,2390.22,2392.44,1288.0,2362.0821,2362.5857,2360.3934,2362.5857,1288.0
2021-04-23 14:40:00,2392.44,2392.44,2392.44,2392.44,0.0,2362.5857,2362.5857,2362.5857,2362.5857,0.0
2021-04-23 14:45:00,2393.73,2397.33,2393.64,2396.11,1842.0,2363.8596,2367.4147,2363.7708,2366.2099,1842.0
2021-04-23 14:50:00,2397.26,2402.83,2396.1,2402.83,2422.0,2367.3456,2372.8461,2366.2001,2372.8461,2422.0
2021-04-23 14:55:00,2403.08,2404.33,2400.99,2401.61,2654.0,2373.093,2374.3274,2371.029,2371.6413,2654.0
2021-04-23 15:00:00,2400.0,2403.83,2400.0,2400.0,616.0,2370.0514,2373.8336,2370.0514,2370.0514,616.0
2021-04-23 15:05:00,2397.45,2398.58,2397.44,2398.48,700.0,2367.5332,2368.6491,2367.5233,2368.5504,700.0
2021-04-23 15:10:00,2397.37,2398.8,2397.0,2398.8,500.0,2367.4542,2368.8664,2367.0888,2368.8664,500.0
2021-04-23 15:15:00,2397.93,2397.93,2395.25,2395.25,912.0,2368.0072,2368.0072,2365.3607,2365.3607,912.0
2021-04-23 15:20:00,2394.69,2394.69,2394.68,2394.69,100.0,2364.8077,2364.8077,2364.7978,2364.8077,100.0
2021-04-23 15:25:00,2395.0,2397.22,2395.0,2395.29,1100.0,2365.1138,2367.3061,2365.1138,2365.4002,1100.0
2021-04-23 15:30:00,2396.37,2396.5,2395.01,2396.5,1000.0,2366.4667,2366.5951,2365.1237,2366.5951,1000.0
2021-04-23 15:35:00,2398.57,2398.57,2395.03,2395.03,800.0,2368.6392,2368.6392,2365.1434,2365.1434,800.0
2021-04-23 15:40:00,2395.78,2395.78,2392.57,2392.57,300.0,2365.8841,2365.8841,2362.7141,2362.7141,300.0
2021-04-23 15:45:00,2393.39,2393.4,2391.75,2393.02,700.0,2363.5239,2363.5338,2361.9043,2363.1585,700.0
2021-04-23 15:50:00,2393.67,2399.72,2393.02,2398.17,3200.0,2363.8004,2369.7749,2363.1585,2368.2442,3200.0
2021-04-23 15:55:00,2397.33,2399.06,2392.82,2392.84,4670.0,2367.4147,2369.1231,2362.961,2362.9807,4670.0
2021-04-26 09:30:00,2430.87,2456.26,2407.0,2444.76,12338.0,2400.5362,2425.6093,2376.964,2414.2529,12338.0
2021-04-26 09:35:00,2442.18,2446.79,2430.04,2436.98,1966.0,2411.705,2416.2575,2399.7165,2406.5699,1966.0
2021-04-26 09:40:00,2436.48,2436.48,2418.75,2429.85,2200.0,2406.0762,2406.0762,2388.5674,2399.5289,2200.0
2021-04-26 09:45:00,2437.0,2437.0,2437.0,2437.0,100.0,2406.5897,2406.5897,2406.5897,2406.5897,100.0
2021-04-26 09:50:00,2442.16,2442.43,2423.0,2428.45,3691.0,2411.6853,2411.9519,2392.7644,2398.1464,3691.0
2021-04-26 09:55:00,2435.39,2436.98,2434.37,2436.98,1100.0,2404.9998,2406.5699,2403.9925,2406.5699,1100.0
2021-04-26 10:00:00,2435.85,2439.09,2425.76,2425.76,1729.0,2405.454,2408.6536,2395.4899,2395.4899,1729.0
2021-04-26 10:05:00,2428.54,2434.93,2428.43,2431.71,2429.0,2398.2353,2404.5455,2398.1266,2401.3657,2429.0
2021-04-26 10:10:00,2427.92,2427.92,2427.92,2427.92,100.0,2397.623,2397.623,2397.623,2397.623,100.0
2021-04-26 10:15:00,2427.77,2427.77,2422.88,2422.88,522.0,2397.4749,2397.4749,2392.6459,2392.6459,522.0
2021-04-26 10:20:00,2422.29,2423.46,2422.28,2423.46,383.0,2392.0632,2393.2186,2392.0534,2393.2186,383.0
2021-04-26 10:25:00,2422.12,2426.58,2422.12,2425.53,400.0,2391.8954,2396.2997,2391.8954,2395.2628,400.0
2021-04-26 10:30:00,2426.45,2427.05,2425.01,2425.01,400.0,2396.1713,2396.7638,2394.7493,2394.7493,400.0
2021-04-26 10:35:00,2428.23,2428.23,2425.88,2425.88,382.0,2397.9291,2397.9291,2395.6084,2395.6084,382.0
2021-04-26 10:40:00,2427.14,2427.15,2425.05,2425.78,900.0,2396.8527,2396.8626,2394.7888,2395.5097,900.0
2021-04-26 10:45:00,2429.04,2429.04,2424.26,2426.49,448.0,2398.729,2398.729,2394.0087,2396.2108,448.0
2021-04-26 10:50:00,2428.55,2429.1,2428.55,2429.1,200.0,2398.2451,2398.7883,2398.2451,2398.7883,200.0
2021-04-26 10:55:00,2427.45,2429.94,2427.45,2429.34,500.0,2397.1589,2399.6178,2397.1589,2399.0253,500.0
2021-04-26 11:00:00,2431.56,2437.94,2431.56,2437.94,1899.0,2401.2176,2407.518,2401.2176,2407.518,1899.0
2021-04-26 11:05:00,2437.42,2438.19,2437.42,2438.19,200.0,2407.0044,2407.7648,2407.0044,2407.7648,200.0
2021-04-26 11:10:00,2439.26,2439.26,2437.09,2438.54,1100.0,2408.8215,2408.8215,2406.6786,2408.1105,1100.0
2021-04-26 11:15:00,2438.54,2440.52,2437.09,2440.52,1895.0,2408.1105,2410.0658,2406.6786,2410.0658,1895.0
2021-04-26 11:20:00,2441.85,2447.87,2441.2,2447.85,2097.0,2411.3792,2417.324,2410.7373,2417.3043,2097.0
2021-04-26 11:25:00,2447.14,2453.79,2447.14,2448.39,2790.0,2416.6032,2423.1702,2416.6032,2417.8376,2790.0
2021-04-26 11:30:00,2448.0,2448.67,2444.48,2444.48,1350.0,2417.4524,2418.1141,2413.9763,2413.9763,1350.0
2021-04-26 11:35:00,2444.6,2446.7,2444.06,2446.7,400.0,2414.0948,2416.1686,2413.5616,2416.1686,400.0
2021-04-26 11:40:00,2446.7,2446.7,2446.7,2446.7,0.0,2416.1686,2416.1686,2416.1686,2416.1686,0.0
2021-04-26 11:45:00,2446.74,2450.47,2446.14,2446.18,2450.0,2416.2081,2419.8916,2415.6156,2415.6551,2450.0
2021-04-26 11:50:00,2447.0,2449.0,2447.0,2448.13,1953.0,2416.4649,2418.4399,2416.4649,2417.5808,1953.0
2021-04-26 11:55:00,2449.24,2451.95,2449.24,2450.42,900.0,2418.6769,2421.3531,2418.6769,2419.8422,900.0
2021-04-26 12:00:00,2448.9,2452.0,2448.9,2451.22,400.0,2418.3412,2421.4025,2418.3412,2420.6322,400.0
2021-04-26 12:05:00,2452.44,2452.44,2449.76,2451.06,600.0,2421.837,2421.837,2419.1905,2420.4742,600.0
2021-04-26 12:10:00,2454.05,2454.46,2450.76,2450.76,1900.0,2423.4269,2423.8318,2420.178,2420.178,1900.0
2021-04-26 12:15:00,2453.2,2454.31,2451.59,2454.31,1200.0,2422.5875,2423.6837,2420.9976,2423.6837,1200.0
2021-04-26 12:20:00,2453.66,2456.01,2453.36,2453.97,800.0,2423.0418,2425.3625,2422.7455,2423.3479,800.0
2021-04-26 12:25:00,2453.41,2454.12,2453.41,2454.12,200.0,2422.7949,2423.4961,2422.7949,2423.4961,200.0
2021-04-26 12:30:00,2456.14,2457.5,2450.11,2450.11,1227.0,2425.4908,2426.8339,2419.5361,2419.5361,1227.0
2021-04-26 12:35:00,2453.57,2454.93,2453.57,2454.93,300.0,2422.9529,2424.2959,2422.9529,2424.2959,300.0
2021-04-26 12:40:00,2455.56,2457.63,2455.17,2455.88,1899.0,2424.9181,2426.9623,2424.5329,2425.2341,1899.0
2021-04-26 12:45:00,2457.32,2457.98,2455.17,2455.27,700.0,2426.6561,2427.3079,2424.5329,2424.6317,700.0
2021-04-26 12:50:00,2454.95,2456.3,2453.89,2454.54,800.0,2424.3157,2425.6488,2423.2689,2423.9108,800.0
2021-04-26 12:55:00,2453.83,2454.56,2451.42,2452.48,810.0,2423.2097,2423.9306,2420.8297,2421.8765,810.0
2021-04-26 13:00:00,2452.53,2452.53,2450.86,2450.87,700.0,2421.9259,2421.9259,2420.2767,2420.2866,700.0
2021-04-26 13:05:00,2451.45,2457.78,2451.22,2455.66,1049.0,2420.8594,2427.1104,2420.6322,2425.0168,1049.0
2021-04-26 13:10:00,2455.66,2455.66,2454.63,2454.63,525.0,2425.0168,2425.0168,2423.9997,2423.9997,525.0
2021-04-26 13:15:00,2452.94,2454.6,2452.94,2454.6,200.0,2422.3308,2423.9701,2422.3308,2423.9701,200.0
2021-04-26 13:20:00,2455.68,2455.69,2451.88,2452.47,700.0,2425.0366,2425.0465,2421.284,2421.8666,700.0
2021-04-26 13:25:00,2454.09,2454.09,2452.22,2452.22,200.0,2423.4664,2423.4664,2421.6198,2421.6198,200.0
2021-04-26 13:30:00,2450.46,2452.28,2449.95,2451.13,407.0,2419.8817,2421.679,2419.3781,2420.5434,407.0
2021-04-26 13:35:00,2452.46,2452.46,2451.26,2451.26,200.0,2421.8568,2421.8568,2420.6717,2420.6717,200.0
2021-04-26 13:40:00,2451.17,2453.99,2450.25,2453.57,1400.0,2420.5829,2423.3677,2419.6743,2422.9529,1400.0
2021-04-26 13:45:00,2454.0,2458.0,2454.0,2457.98,1659.0,2423.3775,2427.3276,2423.3775,2427.3079,1659.0
2021-04-26 13:50:00,2456.28,2456.61,2455.83,2456.61,900.0,2425.6291,2425.955,2425.1847,2425.955,900.0
2021-04-26 13:55:00,2455.21,2458.61,2455.21,2456.95,687.0,2424.5724,2427.93,2424.5724,2426.2907,687.0
2021-04-26 14:00:00,2456.95,2456.95,2456.95,2456.95,0.0,2426.2907,2426.2907,2426.2907,2426.2907,0.0
2021-04-26 14:05:00,2457.0,2457.01,2455.06,2457.0,400.0,2426.3401,2426.35,2424.4243,2426.3401,400.0
2021-04-26 14:10:00,2455.78,2457.82,2455.77,2457.82,1200.0,2425.1353,2427.1499,2425.1255,2427.1499,1200.0
2021-04-26 14:15:00,2457.66,2457.66,2456.52,2456.52,400.0,2426.9919,2426.9919,2425.8661,2425.8661,400.0
2021-04-26 14:20:00,2455.65,2457.84,2455.65,2455.94,1182.0,2425.007,2427.1696,2425.007,2425.2933,1182.0
2021-04-26 14:25:00,2457.44,2457.92,2456.24,2457.84,810.0,2426.7746,2427.2486,2425.5896,2427.1696,810.0
2021-04-26 14:30:00,2457.99,2457.99,2456.16,2456.16,500.0,2427.3178,2427.3178,2425.5106,2425.5106,500.0
2021-04-26 14:35:00,2454.5,2454.91,2447.37,2447.37,1382.0,2423.8713,2424.2762,2416.8303,2416.8303,1382.0
2021-04-26 14:40:00,2447.54,2447.77,2446.62,2446.93,800.0,2416.9982,2417.2253,2416.0896,2416.3958,800.0
2021-04-26 14:45:00,2448.13,2449.44,2448.13,2448.79,300.0,2417.5808,2418.8745,2417.5808,2418.2326,300.0
2021-04-26 14:50:00,2448.79,2448.79,2448.79,2448.79,0.0,2418.2326,2418.2326,2418.2326,2418.2326,0.0
2021-04-26 14:55:00,2445.55,2450.72,2445.55,2450.1,300.0,2415.033,2420.1385,2415.033,2419.5262,300.0
2021-04-26 15:00:00,2449.14,2450.24,2448.75,2450.24,300.0,2418.5782,2419.6645,2418.1931,2419.6645,300.0
2021-04-26 15:05:00,2450.28,2451.99,2449.62,2451.95,600.0,2419.704,2421.3926,2419.0522,2421.3531,600.0
2021-04-26 15:10:00,2452.0,2453.8,2452.0,2453.8,300.0,2421.4025,2423.18,2421.4025,2423.18,300.0
2021-04-26 15:15:00,2454.96,2458.73,2454.96,2458.16,1761.0,2424.3256,2428.0485,2424.3256,2427.4856,1761.0
2021-04-26 15:20:00,2456.64,2456.64,2452.66,2454.0,1400.0,2425.9846,2425.9846,2422.0543,2423.3775,1400.0
2021-04-26 15:25:00,2454.65,2456.52,2450.24,2450.24,850.0,2424.0194,2425.8661,2419.6645,2419.6645,850.0
2021-04-26 15:30:00,2448.57,2451.78,2447.62,2451.78,750.0,2418.0153,2421.1853,2417.0772,2421.1853,750.0
2021-04-26 15:35:00,2453.68,2457.33,2452.53,2452.53,900.0,2423.0615,2426.666,2421.9259,2421.9259,900.0
2021-04-26 15:40:00,2451.33,2455.68,2451.16,2455.68,1300.0,2420.7409,2425.0366,2420.573,2425.0366,1300.0
2021-04-26 15:45:00,2453.07,2456.46,2452.02,2452.02,1300.0,2422.4592,2425.8069,2421.4223,2421.4223,1300.0
2021-04-26 15:50:00,2453.61,2458.58,2452.94,2456.22,5080.0,2422.9924,2427.9004,2422.3308,2425.5698,5080.0
2021-04-26 15:55:00,2456.03,2460.93,2455.23,2458.25,10266.0,2425.3822,2430.2211,2424.5922,2427.5745,10266.0
2021-04-27 09:30:00,2458.0,2463.77,2458.0,2460.13,4554.0,2427.3276,2433.0256,2427.3276,2429.4311,4554.0
2021-04-27 09:35:00,2459.55,2459.56,2442.0,2446.78,2780.0,2428.8583,2428.8682,2411.5273,2416.2476,2780.0
2021-04-27 09:40:00,2450.0,2453.69,2449.23,2451.54,700.0,2419.4275,2423.0714,2418.6671,2420.9482,700.0
2021-04-27 09:45:00,2455.87,2459.19,2453.29,2453.29,3268.0,2425.2242,2428.5028,2422.6764,2422.6764,3268.0
2021-04-27 09:50:00,2457.31,2457.37,2452.19,2453.48,2635.0,2426.6462,2426.7055,2421.5901,2422.864,2635.0
2021-04-27 09:55:00,2457.23,2459.83,2453.26,2453.26,1500.0,2426.5672,2429.1348,2422.6468,2422.6468,1500.0
2021-04-27 10:00:00,2451.85,2451.85,2444.46,2446.12,1500.0,2421.2544,2421.2544,2413.9566,2415.5959,1500.0
2021-04-27 10:05:00,2450.0,2450.44,2447.47,2449.97,1030.0,2419.4275,2419.862,2416.929,2419.3978,1030.0
2021-04-27 10:10:00,2449.99,2450.0,2444.01,2446.92,1150.0,2419.4176,2419.4275,2413.5122,2416.3859,1150.0
2021-04-27 10:15:00,2448.35,2448.72,2441.67,2445.96,1400.0,2417.7981,2418.1634,2411.2014,2415.4379,1400.0
2021-04-27 10:20:00,2446.49,2452.43,2446.49,2452.43,300.0,2415.9613,2421.8271,2415.9613,2421.8271,300.0
2021-04-27 10:25:00,2448.47,2449.65,2447.96,2449.29,1800.0,2417.9166,2419.0818,2417.4129,2418.7263,1800.0
2021-04-27 10:30:00,2453.74,2453.74,2448.43,2448.43,200.0,2423.1208,2423.1208,2417.8771,2417.8771,200.0
2021-04-27 10:35:00,2451.21,2451.21,2445.0,2449.74,1000.0,2420.6224,2420.6224,2414.4899,2419.1707,1000.0
2021-04-27 10:40:00,2444.76,2451.42,2444.76,2451.42,300.0,2414.2529,2420.8297,2414.2529,2420.8297,300.0
2021-04-27 10:45:00,2454.29,2454.29,2451.06,2451.07,255.0,2423.6639,2423.6639,2420.4742,2420.4841,255.0
2021-04-27 10:50:00,2450.44,2451.69,2447.6,2451.68,654.0,2419.862,2421.0964,2417.0574,2421.0865,654.0
2021-04-27 10:55:00,2451.68,2456.92,2449.34,2456.91,651.0,2421.0865,2426.2611,2418.7757,2426.2512,651.0
2021-04-27 11:00:00,2461.57,2461.57,2455.1,2455.1,200.0,2430.8531,2430.8531,2424.4638,2424.4638,200.0
2021-04-27 11:05:00,2455.1,2455.1,2455.1,2455.1,0.0,2424.4638,2424.4638,2424.4638,2424.4638,0.0
2021-04-27 11:10:00,2455.0,2459.16,2454.2,2456.42,1500.0,2424.3651,2428.4732,2423.5751,2425.7674,1500.0
2021-04-27 11:15:00,2456.43,2462.81,2456.42,2462.81,300.0,2425.7772,2432.0776,2425.7674,2432.0776,300.0
2021-04-27 11:20:00,2461.83,2462.76,2458.81,2459.99,1400.0,2431.1098,2432.0282,2428.1275,2429.2928,1400.0
2021-04-27 11:25:00,2456.49,2458.74,2456.34,2458.36,509.0,2425.8365,2428.0584,2425.6883,2427.6831,509.0
2021-04-27 11:30:00,2454.61,2454.61,2454.6,2454.61,100.0,2423.9799,2423.9799,2423.9701,2423.9799,100.0
2021-04-27 11:35:00,2456.8,2458.35,2456.56,2458.3,902.0,2426.1426,2427.6733,2425.9056,2427.6239,902.0
2021-04-27 11:40:00,2458.44,2458.44,2458.44,2458.44,100.0,2427.7621,2427.7621,2427.7621,2427.7621,100.0
2021-04-27 11:45:00,2460.79,2460.79,2460.79,2460.79,100.0,2430.0828,2430.0828,2430.0828,2430.0828,100.0
2021-04-27 11:50:00,2462.9,2463.78,2462.9,2463.78,200.0,2432.1665,2433.0355,2432.1665,2433.0355,200.0
2021-04-27 11:55:00,2464.87,2467.03,2461.94,2462.39,7403.0,2434.1119,2436.245,2431.2185,2431.6629,7403.0
2021-04-27 12:00:00,2469.1,2469.12,2465.2,2465.2,900.0,2438.2891,2438.3089,2434.4378,2434.4378,900.0
2021-04-27 12:05:00,2465.2,2465.2,2465.2,2465.2,0.0,2434.4378,2434.4378,2434.4378,2434.4378,0.0
2021-04-27 12:10:00,2462.95,2463.02,2462.0,2462.0,400.0,2432.2159,2432.285,2431.2777,2431.2777,400.0
2021-04-27 12:15:00,2459.77,2460.98,2458.08,2458.08,729.0,2429.0755,2430.2704,2427.4066,2427.4066,729.0
2021-04-27 12:20:00,2456.83,2457.71,2456.83,2457.71,200.0,2426.1722,2427.0413,2426.1722,2427.0413,200.0
2021-04-27 12:25:00,2457.97,2457.98,2457.97,2457.98,200.0,2427.298,2427.3079,2427.298,2427.3079,200.0
2021-04-27 12:30:00,2457.09,2457.09,2457.08,2457.09,200.0,2426.429,2426.429,2426.4191,2426.429,200.0
2021-04-27 12:35:00,2457.09,2457.09,2457.09,2457.09,0.0,2426.429,2426.429,2426.429,2426.429,0.0
2021-04-27 12:40:00,2456.98,2456.98,2454.01,2454.01,500.0,2426.3204,2426.3204,2423.3874,2423.3874,500.0
2021-04-27 12:45:00,2453.71,2453.71,2453.71,2453.71,100.0,2423.0912,2423.0912,2423.0912,2423.0912,100.0
2021-04-27 12:50:00,2452.66,2452.66,2452.51,2452.51,200.0,2422.0543,2422.0543,2421.9061,2421.9061,200.0
2021-04-27 12:55:00,2452.51,2452.51,2452.51,2452.51,0.0,2421.9061,2421.9061,2421.9061,2421.9061,0.0
2021-04-27 13:00:00,2452.81,2453.23,2452.81,2453.23,200.0,2422.2024,2422.6172,2422.2024,2422.6172,200.0
2021-04-27 13:05:00,2458.25,2458.25,2456.92,2456.92,600.0,2427.5745,2427.5745,2426.2611,2426.2611,600.0
2021-04-27 13:10:00,2458.82,2458.82,2458.45,2458.45,943.0,2428.1374,2428.1374,2427.772,2427.772,943.0
2021-04-27 13:15:00,2458.45,2458.45,2458.45,2458.45,0.0,2427.772,2427.772,2427.772,2427.772,0.0
2021-04-27 13:20:00,2459.44,2459.44,2459.44,2459.44,100.0,2428.7497,2428.7497,2428.7497,2428.7497,100.0
2021-04-27 13:25:00,2461.79,2461.79,2459.0,2459.0,499.0,2431.0703,2431.0703,2428.3152,2428.3152,499.0
2021-04-27 13:30:00,2458.76,2458.76,2452.88,2452.88,1417.0,2428.0782,2428.0782,2422.2715,2422.2715,1417.0
2021-04-27 13:35:00,2452.49,2452.49,2452.49,2452.49,100.0,2421.8864,2421.8864,2421.8864,2421.8864,100.0
2021-04-27 13:40:00,2452.49,2452.49,2452.49,2452.49,0.0,2421.8864,2421.8864,2421.8864,2421.8864,0.0
2021-04-27 13:45:00,2452.79,2453.25,2452.51,2453.25,800.0,2422.1826,2422.6369,2421.9061,2422.6369,800.0
2021-04-27 13:50:00,2455.85,2456.9,2455.84,2456.68,400.0,2425.2045,2426.2414,2425.1946,2426.0241,400.0
2021-04-27 13:55:00,2457.52,2457.52,2457.14,2457.14,200.0,2426.8536,2426.8536,2426.4784,2426.4784,200.0
2021-04-27 14:00:00,2456.48,2456.66,2455.62,2455.62,400.0,2425.8266,2426.0044,2424.9773,2424.9773,400.0
2021-04-27 14:05:00,2455.62,2455.62,2455.62,2455.62,0.0,2424.9773,2424.9773,2424.9773,2424.9773,0.0
2021-04-27 14:10:00,2456.17,2457.67,2456.02,2457.67,400.0,2425.5205,2427.0018,2425.3723,2427.0018,400.0
2021-04-27 14:15:00,2456.3,2456.3,2453.86,2453.86,568.0,2425.6488,2425.6488,2423.2393,2423.2393,568.0
2021-04-27 14:20:00,2453.72,2455.62,2453.12,2455.62,400.0,2423.101,2424.9773,2422.5085,2424.9773,400.0
2021-04-27 14:25:00,2457.52,2458.15,2457.52,2458.14,300.0,2426.8536,2427.4758,2426.8536,2427.4659,300.0
2021-04-27 14:30:00,2459.07,2460.57,2459.07,2460.57,200.0,2428.3843,2429.8656,2428.3843,2429.8656,200.0
2021-04-27 14:35:00,2460.74,2463.85,2460.74,2462.18,1363.0,2430.0334,2433.1046,2430.0334,2431.4555,1363.0
2021-04-27 14:40:00,2461.63,2461.63,2461.16,2461.16,200.0,2430.9123,2430.9123,2430.4482,2430.4482,200.0
2021-04-27 14:45:00,2461.18,2461.18,2461.18,2461.18,100.0,2430.468,2430.468,2430.468,2430.468,100.0
2021-04-27 14:50:00,2459.09,2460.55,2452.99,2454.19,1100.0,2428.404,2429.8458,2422.3802,2423.5652,1100.0
2021-04-27 14:55:00,2454.5,2454.5,2454.5,2454.5,100.0,2423.8713,2423.8713,2423.8713,2423.8713,100.0
2021-04-27 15:00:00,2453.43,2456.49,2452.0,2452.0,3388.0,2422.8147,2425.8365,2421.4025,2421.4025,3388.0
2021-04-27 15:05:00,2452.41,2452.42,2452.41,2452.41,100.0,2421.8074,2421.8173,2421.8074,2421.8074,100.0
2021-04-27 15:10:00,2449.76,2453.16,2449.76,2453.16,300.0,2419.1905,2422.548,2419.1905,2422.548,300.0
2021-04-27 15:15:00,2452.61,2456.57,2452.6,2455.19,3476.0,2422.0049,2425.9155,2421.995,2424.5527,3476.0
2021-04-27 15:20:00,2452.89,2453.91,2451.22,2451.22,400.0,2422.2814,2423.2887,2420.6322,2420.6322,400.0
2021-04-27 15:25:00,2450.17,2450.17,2448.38,2448.62,970.0,2419.5953,2419.5953,2417.8277,2418.0647,970.0
2021-04-27 15:30:00,2449.2,2452.23,2449.2,2452.07,500.0,2418.6374,2421.6296,2418.6374,2421.4716,500.0
2021-04-27 15:35:00,2453.42,2455.24,2453.01,2454.8,2106.0,2422.8048,2424.6021,2422.3999,2424.1676,2106.0
2021-04-27 15:40:00,2455.44,2456.19,2450.94,2452.79,2760.0,2424.7996,2425.5402,2420.3557,2422.1826,2760.0
2021-04-27 15:45:00,2453.93,2455.56,2453.93,2455.55,2128.0,2423.3084,2424.9181,2423.3084,2424.9082,2128.0
2021-04-27 15:50:00,2455.56,2464.4,2454.85,2462.0,11927.0,2424.9181,2433.6478,2424.2169,2431.2777,11927.0
2021-04-27 15:55:00,2462.97,2466.73,2461.72,2461.72,4110.0,2432.2356,2435.9487,2431.0012,2431.0012,4110.0
2021-04-28 09:30:00,2475.0,2475.0,2461.0,2469.26,4757.0,2444.1155,2444.1155,2430.2902,2438.4471,4757.0
2021-04-28 09:35:00,2465.55,2466.98,2464.68,2466.98,1200.0,2434.7834,2436.1956,2433.9243,2436.1956,1200.0
2021-04-28 09:40:00,2469.85,2472.31,2467.42,2469.0,1763.0,2439.0298,2441.4591,2436.6301,2438.1904,1763.0
2021-04-28 09:45:00,2470.22,2476.61,2470.22,2473.2,4430.0,2439.3951,2445.7054,2439.3951,2442.338,4430.0
2021-04-28 09:50:00,2470.88,2470.88,2464.4,2466.27,2200.0,2440.0469,2440.0469,2433.6478,2435.4944,2200.0
2021-04-28 09:55:00,2467.62,2467.62,2462.65,2462.65,1537.0,2436.8276,2436.8276,2431.9196,2431.9196,1537.0
2021-04-28 10:00:00,2462.88,2466.73,2462.14,2465.07,2023.0,2432.1467,2435.9487,2431.416,2434.3094,2023.0
2021-04-28 10:05:00,2470.0,2470.58,2469.91,2470.58,700.0,2439.1779,2439.7507,2439.089,2439.7507,700.0
2021-04-28 10:10:00,2469.25,2470.89,2467.85,2468.69,2000.0,2438.4372,2440.0568,2437.0547,2437.8842,2000.0
2021-04-28 10:15:00,2469.0,2469.0,2467.52,2468.35,300.0,2438.1904,2438.1904,2436.7288,2437.5485,300.0
2021-04-28 10:20:00,2468.29,2469.67,2468.17,2468.18,1500.0,2437.4892,2438.852,2437.3707,2437.3806,1500.0
2021-04-28 10:25:00,2467.13,2467.64,2466.42,2467.64,700.0,2436.3437,2436.8473,2435.6426,2436.8473,700.0
2021-04-28 10:30:00,2469.19,2469.19,2465.0,2465.0,2139.0,2438.378,2438.378,2434.2403,2434.2403,2139.0
2021-04-28 10:35:00,2465.0,2465.0,2465.0,2465.0,0.0,2434.2403,2434.2403,2434.2403,2434.2403,0.0
2021-04-28 10:40:00,2464.79,2469.45,2463.84,2469.45,9400.0,2434.0329,2438.6348,2433.0948,2438.6348,9400.0
2021-04-28 10:45:00,2476.93,2484.71,2476.93,2484.71,700.0,2446.0214,2453.7043,2446.0214,2453.7043,700.0
2021-04-28 10:50:00,2485.0,2490.0,2485.0,2489.76,1920.0,2453.9907,2458.9283,2453.9907,2458.6913,1920.0
2021-04-28 10:55:00,2486.59,2487.76,2483.71,2483.71,1915.0,2455.5609,2456.7163,2452.7168,2452.7168,1915.0
2021-04-28 11:00:00,2483.4,2484.32,2481.79,2483.25,900.0,2452.4107,2453.3192,2450.8208,2452.2625,900.0
2021-04-28 11:05:00,2484.0,2484.0,2481.06,2481.06,583.0,2453.0032,2453.0032,2450.0999,2450.0999,583.0
2021-04-28 11:10:00,2479.96,2480.5,2476.32,2476.32,700.0,2449.0136,2449.5469,2445.419,2445.419,700.0
2021-04-28 11:15:00,2476.06,2476.99,2475.17,2476.98,658.0,2445.1623,2446.0807,2444.2834,2446.0708,658.0
2021-04-28 11:20:00,2479.09,2479.76,2479.06,2479.06,524.0,2448.1545,2448.8161,2448.1248,2448.1248,524.0
2021-04-28 11:25:00,2482.57,2488.28,2482.12,2486.5,1000.0,2451.591,2457.2298,2451.1467,2455.472,1000.0
2021-04-28 11:30:00,2482.36,2488.21,2482.35,2484.98,400.0,2451.3837,2457.1607,2451.3738,2453.971,400.0
2021-04-28 11:35:00,2487.96,2487.96,2487.96,2487.96,100.0,2456.9138,2456.9138,2456.9138,2456.9138,100.0
2021-04-28 11:40:00,2486.74,2488.2,2486.73,2488.0,992.0,2455.709,2457.1508,2455.6991,2456.9533,992.0
2021-04-28 11:45:00,2485.9,2485.97,2483.12,2483.12,400.0,2454.8795,2454.9486,2452.1342,2452.1342,400.0
2021-04-28 11:50:00,2483.78,2485.67,2483.78,2484.55,900.0,2452.7859,2454.6524,2452.7859,2453.5463,900.0
2021-04-28 11:55:00,2484.55,2484.55,2484.55,2484.55,0.0,2453.5463,2453.5463,2453.5463,2453.5463,0.0
2021-04-28 12:00:00,2487.57,2487.96,2484.61,2485.19,1699.0,2456.5286,2456.9138,2453.6056,2454.1783,1699.0
2021-04-28 12:05:00,2485.79,2485.79,2483.95,2483.95,400.0,2454.7709,2454.7709,2452.9538,2452.9538,400.0
2021-04-28 12:10:00,2483.83,2483.83,2483.83,2483.83,106.0,2452.8353,2452.8353,2452.8353,2452.8353,106.0
2021-04-28 12:15:00,2481.37,2482.58,2477.44,2478.74,2452.0,2450.406,2451.6009,2446.5251,2447.8088,2452.0
2021-04-28 12:20:00,2479.78,2479.78,2479.69,2479.7,550.0,2448.8359,2448.8359,2448.747,2448.7568,550.0
2021-04-28 12:25:00,2482.17,2482.17,2480.27,2480.27,200.0,2451.196,2451.196,2449.3197,2449.3197,200.0
2021-04-28 12:30:00,2478.73,2480.0,2478.73,2479.93,300.0,2447.799,2449.0531,2447.799,2448.984,300.0
2021-04-28 12:35:00,2481.2,2484.62,2480.59,2481.84,906.0,2450.2381,2453.6155,2449.6357,2450.8701,906.0
2021-04-28 12:40:00,2480.94,2480.94,2480.94,2480.94,100.0,2449.9814,2449.9814,2449.9814,2449.9814,100.0
2021-04-28 12:45:00,2482.95,2482.95,2480.91,2482.62,1000.0,2451.9663,2451.9663,2449.9517,2451.6404,1000.0
2021-04-28 12:50:00,2482.76,2483.68,2482.76,2483.68,200.0,2451.7787,2452.6872,2451.7787,2452.6872,200.0
2021-04-28 12:55:00,2482.91,2486.35,2482.91,2486.35,1150.0,2451.9268,2455.3239,2451.9268,2455.3239,1150.0
2021-04-28 13:00:00,2486.91,2490.68,2486.3,2490.0,1499.0,2455.8769,2459.5998,2455.2745,2458.9283,1499.0
2021-04-28 13:05:00,2490.7,2490.71,2489.42,2490.04,714.0,2459.6196,2459.6295,2458.3556,2458.9678,714.0
2021-04-28 13:10:00,2489.61,2490.0,2489.61,2490.0,300.0,2458.5432,2458.9283,2458.5432,2458.9283,300.0
2021-04-28 13:15:00,2492.58,2492.58,2491.89,2491.89,1400.0,2461.4761,2461.4761,2460.7947,2460.7947,1400.0
2021-04-28 13:20:00,2492.39,2492.41,2492.39,2492.41,2130.0,2461.2885,2461.3082,2461.2885,2461.3082,2130.0
2021-04-28 13:25:00,2493.99,2497.83,2493.99,2497.83,1270.0,2462.8685,2466.6606,2462.8685,2466.6606,1270.0
2021-04-28 13:30:00,2495.25,2496.97,2495.21,2496.05,2692.0,2464.1128,2465.8113,2464.0733,2464.9028,2692.0
2021-04-28 13:35:00,2495.64,2496.49,2495.2,2495.48,1920.0,2464.4979,2465.3373,2464.0634,2464.3399,1920.0
2021-04-28 13:40:00,2495.95,2496.0,2493.35,2493.37,1782.0,2464.8041,2464.8534,2462.2365,2462.2563,1782.0
2021-04-28 13:45:00,2492.32,2492.78,2492.32,2492.78,450.0,2461.2194,2461.6736,2461.2194,2461.6736,450.0
2021-04-28 13:50:00,2493.81,2495.79,2491.79,2493.24,600.0,2462.6908,2464.6461,2460.696,2462.1279,600.0
2021-04-28 13:55:00,2494.74,2494.85,2493.03,2493.75,994.0,2463.6092,2463.7178,2461.9205,2462.6315,994.0
2021-04-28 14:00:00,2493.75,2500.0,2491.17,2498.23,6579.0,2462.6315,2468.8035,2460.0837,2467.0556,6579.0
2021-04-28 14:05:00,2497.95,2502.17,2496.03,2500.0,5554.0,2466.7791,2470.9465,2464.8831,2468.8035,5554.0
2021-04-28 14:10:00,2500.19,2501.95,2498.78,2500.0,1984.0,2468.9912,2470.7292,2467.5988,2468.8035,1984.0
2021-04-28 14:15:00,2501.72,2502.75,2500.0,2500.0,617.0,2470.5021,2471.5192,2468.8035,2468.8035,617.0
2021-04-28 14:20:00,2500.32,2504.7,2500.32,2504.7,1733.0,2469.1195,2473.4449,2469.1195,2473.4449,1733.0
2021-04-28 14:25:00,2505.73,2505.73,2500.02,2500.02,1020.0,2474.462,2474.462,2468.8233,2468.8233,1020.0
2021-04-28 14:30:00,2500.03,2500.03,2498.77,2499.63,2370.0,2468.8332,2468.8332,2467.5889,2468.4382,2370.0
2021-04-28 14:35:00,2501.25,2509.97,2501.25,2509.94,4523.0,2470.0379,2478.6491,2470.0379,2478.6195,4523.0
2021-04-28 14:40:00,2510.0,2512.09,2508.49,2511.99,3911.0,2478.6787,2480.7427,2477.1876,2480.6439,3911.0
2021-04-28 14:45:00,2512.74,2512.74,2510.28,2511.41,888.0,2481.3846,2481.3846,2478.9553,2480.0712,888.0
2021-04-28 14:50:00,2512.71,2514.99,2512.64,2514.99,400.0,2481.3549,2483.6065,2481.2858,2483.6065,400.0
2021-04-28 14:55:00,2513.26,2513.26,2511.51,2512.45,900.0,2481.8981,2481.8981,2480.1699,2481.0982,900.0
2021-04-28 15:00:00,2512.86,2512.87,2510.29,2510.93,1600.0,2481.5031,2481.5129,2478.9651,2479.5971,1600.0
2021-04-28 15:05:00,2510.0,2512.35,2509.0,2511.49,919.0,2478.6787,2480.9994,2477.6912,2480.1502,919.0
2021-04-28 15:10:00,2512.38,2512.38,2506.83,2510.9,6832.0,2481.029,2481.029,2475.5483,2479.5675,6832.0
2021-04-28 15:15:00,2510.03,2513.53,2508.85,2513.53,2422.0,2478.7084,2482.1647,2477.5431,2482.1647,2422.0
2021-04-28 15:20:00,2510.0,2512.68,2509.99,2512.45,1145.0,2478.6787,2481.3253,2478.6689,2481.0982,1145.0
2021-04-28 15:25:00,2510.0,2510.0,2509.81,2509.81,683.0,2478.6787,2478.6787,2478.4911,2478.4911,683.0
2021-04-28 15:30:00,2510.25,2511.38,2509.57,2510.0,4297.0,2478.9256,2480.0415,2478.2541,2478.6787,4297.0
2021-04-28 15:35:00,2510.49,2513.83,2509.99,2511.06,1800.0,2479.1626,2482.461,2478.6689,2479.7255,1800.0
2021-04-28 15:40:00,2511.04,2512.63,2510.69,2512.63,1200.0,2479.7058,2481.2759,2479.3601,2481.2759,1200.0
2021-04-28 15:45:00,2512.64,2512.72,2510.65,2510.65,1651.0,2481.2858,2481.3648,2479.3206,2479.3206,1651.0
2021-04-28 15:50:00,2510.65,2512.23,2499.17,2500.4,8319.0,2479.3206,2480.8809,2467.9839,2469.1985,8319.0
2021-04-28 15:55:00,2499.42,2510.82,2498.52,2507.88,8419.0,2468.2308,2479.4885,2467.342,2476.5852,8419.0
2021-04-29 09:30:00,2507.47,2516.0,2506.71,2510.34,4972.0,2476.1803,2484.6039,2475.4298,2479.0145,4972.0
2021-04-29 09:35:00,2506.6,2507.01,2498.17,2503.5,2400.0,2475.3212,2475.7261,2466.9964,2472.2599,2400.0
2021-04-29 09:40:00,2506.96,2509.16,2503.54,2503.54,3000.0,2475.6767,2477.8492,2472.2994,2472.2994,3000.0
2021-04-29 09:45:00,2499.39,2510.5,2499.15,2506.83,5371.0,2468.2011,2479.1725,2467.9641,2475.5483,5371.0
2021-04-29 09:50:00,2506.62,2506.62,2500.33,2500.34,2319.0,2475.3409,2475.3409,2469.1294,2469.1393,2319.0
2021-04-29 09:55:00,2497.68,2502.77,2489.11,2502.65,2600.0,2466.5125,2471.539,2458.0494,2471.4205,2600.0
2021-04-29 10:00:00,2500.27,2501.79,2495.65,2500.54,2251.0,2469.0702,2470.5712,2464.5078,2469.3368,2251.0
2021-04-29 10:05:00,2502.92,2506.75,2502.92,2506.75,500.0,2471.6871,2475.4693,2471.6871,2475.4693,500.0
2021-04-29 10:10:00,2505.32,2505.32,2500.39,2504.77,1200.0,2474.0571,2474.0571,2469.1887,2473.514,1200.0
2021-04-29 10:15:00,2500.84,2504.92,2500.84,2503.73,800.0,2469.6331,2473.6621,2469.6331,2472.487,800.0
2021-04-29 10:20:00,2503.18,2503.73,2500.94,2500.94,900.0,2471.9439,2472.487,2469.7318,2469.7318,900.0
2021-04-29 10:25:00,2496.73,2500.47,2496.29,2496.71,1200.0,2465.5743,2469.2677,2465.1398,2465.5546,1200.0
2021-04-29 10:30:00,2494.39,2498.01,2494.34,2498.01,1500.0,2463.2635,2466.8384,2463.2142,2466.8384,1500.0
2021-04-29 10:35:00,2496.08,2496.84,2491.95,2495.81,2650.0,2464.9324,2465.683,2460.854,2464.6658,2650.0
2021-04-29 10:40:00,2494.68,2498.5,2494.68,2498.36,900.0,2463.5499,2467.3223,2463.5499,2467.184,900.0
2021-04-29 10:45:00,2498.0,2498.65,2495.1,2495.11,600.0,2466.8285,2467.4704,2463.9647,2463.9746,600.0
2021-04-29 10:50:00,2496.73,2500.31,2496.73,2500.31,433.0,2465.5743,2469.1097,2465.5743,2469.1097,433.0
2021-04-29 10:55:00,2499.85,2505.05,2499.84,2504.0,446.0,2468.6554,2473.7905,2468.6455,2472.7536,446.0
2021-04-29 11:00:00,2504.63,2504.63,2504.63,2504.63,302.0,2473.3758,2473.3758,2473.3758,2473.3758,302.0
2021-04-29 11:05:00,2503.89,2507.05,2503.89,2506.62,600.0,2472.645,2475.7656,2472.645,2475.3409,600.0
2021-04-29 11:10:00,2510.68,2510.68,2508.08,2508.08,700.0,2479.3503,2479.3503,2476.7827,2476.7827,700.0
2021-04-29 11:15:00,2508.67,2508.67,2505.88,2505.88,500.0,2477.3653,2477.3653,2474.6102,2474.6102,500.0
2021-04-29 11:20:00,2506.13,2507.67,2506.13,2507.67,300.0,2474.857,2476.3778,2474.857,2476.3778,300.0
2021-04-29 11:25:00,2505.31,2507.34,2505.31,2507.34,301.0,2474.0473,2476.0519,2474.0473,2476.0519,301.0
2021-04-29 11:30:00,2502.58,2502.58,2502.58,2502.58,100.0,2471.3513,2471.3513,2471.3513,2471.3513,100.0
2021-04-29 11:35:00,2504.03,2504.03,2504.03,2504.03,100.0,2472.7832,2472.7832,2472.7832,2472.7832,100.0
2021-04-29 11:40:00,2505.01,2506.31,2504.35,2506.31,400.0,2473.751,2475.0348,2473.0993,2475.0348,400.0
2021-04-29 11:45:00,2503.02,2503.02,2497.33,2499.16,1100.0,2471.7858,2471.7858,2466.1669,2467.974,1100.0
2021-04-29 11:50:00,2497.53,2499.71,2495.96,2497.24,1345.0,2466.3644,2468.5172,2464.8139,2466.078,1345.0
2021-04-29 11:55:00,2494.59,2494.59,2488.77,2488.78,500.0,2463.461,2463.461,2457.7137,2457.7235,500.0
2021-04-29 12:00:00,2488.25,2488.25,2485.28,2485.33,600.0,2457.2002,2457.2002,2454.2672,2454.3166,600.0
2021-04-29 12:05:00,2482.92,2484.78,2482.38,2482.39,900.0,2451.9367,2453.7735,2451.4034,2451.4133,900.0
2021-04-29 12:10:00,2483.27,2484.51,2483.27,2483.47,400.0,2452.2823,2453.5068,2452.2823,2452.4798,400.0
2021-04-29 12:15:00,2480.84,2483.84,2480.84,2480.95,400.0,2449.8826,2452.8452,2449.8826,2449.9913,400.0
2021-04-29 12:20:00,2483.57,2484.73,2483.57,2484.73,300.0,2452.5786,2453.7241,2452.5786,2453.7241,300.0
2021-04-29 12:25:00,2484.82,2484.82,2476.01,2480.9,1500.0,2453.813,2453.813,2445.1129,2449.9419,1500.0
2021-04-29 12:30:00,2480.55,2485.05,2480.55,2485.05,500.0,2449.5962,2454.0401,2449.5962,2454.0401,500.0
2021-04-29 12:35:00,2486.76,2486.88,2486.76,2486.88,200.0,2455.7287,2455.8473,2455.7287,2455.8473,200.0
2021-04-29 12:40:00,2488.81,2490.0,2486.36,2490.0,800.0,2457.7532,2458.9283,2455.3337,2458.9283,800.0
2021-04-29 12:45:00,2488.13,2492.45,2488.13,2492.45,800.0,2457.0817,2461.3477,2457.0817,2461.3477,800.0
2021-04-29 12:50:00,2491.51,2491.51,2491.5,2491.51,100.0,2460.4195,2460.4195,2460.4096,2460.4195,100.0
2021-04-29 12:55:00,2488.87,2493.9,2488.87,2493.9,200.0,2457.8124,2462.7797,2457.8124,2462.7797,200.0
2021-04-29 13:00:00,2491.85,2494.85,2491.43,2494.39,1544.0,2460.7552,2463.7178,2460.3405,2463.2635,1544.0
2021-04-29 13:05:00,2492.49,2495.1,2490.37,2495.1,4765.0,2461.3872,2463.9647,2459.2937,2463.9647,4765.0
2021-04-29 13:10:00,2494.98,2494.98,2492.28,2492.28,500.0,2463.8462,2463.8462,2461.1799,2461.1799,500.0
2021-04-29 13:15:00,2492.83,2492.83,2490.86,2490.87,400.0,2461.723,2461.723,2459.7776,2459.7875,400.0
2021-04-29 13:20:00,2491.94,2491.94,2490.47,2490.47,200.0,2460.8441,2460.8441,2459.3925,2459.3925,200.0
2021-04-29 13:25:00,2490.81,2493.81,2490.81,2493.76,700.0,2459.7282,2462.6908,2459.7282,2462.6414,700.0
2021-04-29 13:30:00,2493.76,2493.82,2493.76,2493.81,249.0,2462.6414,2462.7007,2462.6414,2462.6908,249.0
2021-04-29 13:35:00,2493.9,2494.93,2493.77,2493.81,900.0,2462.7797,2463.7968,2462.6513,2462.6908,900.0
2021-04-29 13:40:00,2495.43,2501.73,2495.43,2501.73,400.0,2464.2906,2470.5119,2464.2906,2470.5119,400.0
2021-04-29 13:45:00,2502.43,2502.44,2502.43,2502.43,100.0,2471.2032,2471.2131,2471.2032,2471.2032,100.0
2021-04-29 13:50:00,2502.0,2502.0,2500.35,2500.35,300.0,2470.7786,2470.7786,2469.1492,2469.1492,300.0
2021-04-29 13:55:00,2498.69,2499.59,2498.69,2499.05,300.0,2467.5099,2468.3986,2467.5099,2467.8654,300.0
2021-04-29 14:00:00,2499.06,2499.06,2498.13,2498.67,500.0,2467.8753,2467.8753,2466.9569,2467.4901,500.0
2021-04-29 14:05:00,2497.49,2498.42,2497.17,2497.17,1383.0,2466.3249,2467.2432,2466.0088,2466.0088,1383.0
2021-04-29 14:10:00,2493.59,2498.47,2493.59,2498.47,1026.0,2462.4735,2467.2926,2462.4735,2467.2926,1026.0
2021-04-29 14:15:00,2500.47,2500.48,2500.47,2500.48,200.0,2469.2677,2469.2775,2469.2677,2469.2775,200.0
2021-04-29 14:20:00,2505.34,2505.34,2505.34,2505.34,199.0,2474.0769,2474.0769,2474.0769,2474.0769,199.0
2021-04-29 14:25:00,2506.41,2506.41,2502.4,2505.54,500.0,2475.1335,2475.1335,2471.1736,2474.2744,500.0
2021-04-29 14:30:00,2505.8,2507.86,2505.8,2507.86,300.0,2474.5312,2476.5655,2474.5312,2476.5655,300.0
2021-04-29 14:35:00,2508.03,2509.31,2505.68,2506.85,550.0,2476.7333,2477.9974,2474.4127,2475.5681,550.0
2021-04-29 14:40:00,2506.68,2507.09,2505.44,2507.09,1050.0,2475.4002,2475.8051,2474.1756,2475.8051,1050.0
2021-04-29 14:45:00,2507.58,2508.09,2506.4,2506.68,1000.0,2476.2889,2476.7926,2475.1237,2475.4002,1000.0
2021-04-29 14:50:00,2507.32,2509.13,2506.06,2509.13,500.0,2476.0322,2477.8196,2474.7879,2477.8196,500.0
2021-04-29 14:55:00,2507.9,2510.0,2507.7,2510.0,600.0,2476.605,2478.6787,2476.4074,2478.6787,600.0
2021-04-29 15:00:00,2512.08,2512.08,2510.17,2510.17,300.0,2480.7328,2480.7328,2478.8466,2478.8466,300.0
2021-04-29 15:05:00,2510.76,2510.76,2508.41,2508.41,200.0,2479.4293,2479.4293,2477.1086,2477.1086,200.0
2021-04-29 15:10:00,2507.77,2513.26,2506.42,2512.1,3800.0,2476.4766,2481.8981,2475.1434,2480.7525,3800.0
2021-04-29 15:15:00,2511.95,2513.18,2509.31,2509.31,1400.0,2480.6044,2481.8191,2477.9974,2477.9974,1400.0
2021-04-29 15:20:00,2509.97,2512.21,2506.59,2506.74,2500.0,2478.6491,2480.8612,2475.3113,2475.4594,2500.0
2021-04-29 15:25:00,2502.93,2502.94,2502.93,2502.94,200.0,2471.697,2471.7068,2471.697,2471.7068,200.0
2021-04-29 15:30:00,2503.21,2503.22,2495.05,2499.46,4670.0,2471.9735,2471.9834,2463.9153,2468.2703,4670.0
2021-04-29 15:35:00,2498.49,2499.73,2494.9,2499.3,1000.0,2467.3124,2468.5369,2463.7672,2468.1123,1000.0
2021-04-29 15:40:00,2497.77,2499.7,2496.45,2498.14,1884.0,2466.6014,2468.5073,2465.2978,2466.9667,1884.0
2021-04-29 15:45:00,2498.43,2501.89,2497.96,2500.36,2492.0,2467.2531,2470.6699,2466.789,2469.159,2492.0
2021-04-29 15:50:00,2498.0,2502.45,2497.48,2501.46,1600.0,2466.8285,2471.223,2466.315,2470.2453,1600.0
2021-04-29 15:55:00,2502.96,2503.8,2501.08,2501.45,3700.0,2471.7266,2472.5561,2469.8701,2470.2354,3700.0
2021-04-30 09:30:00,2497.7,2497.7,2472.5,2476.29,7114.0,2466.5322,2466.5322,2441.6467,2445.3894,7114.0
2021-04-30 09:35:00,2472.58,2483.47,2461.38,2464.86,3000.0,2441.7257,2452.4798,2430.6655,2434.102,3000.0
2021-04-30 09:40:00,2464.46,2469.3,2460.03,2469.29,2350.0,2433.707,2438.4866,2429.3323,2438.4768,2350.0
2021-04-30 09:45:00,2462.25,2465.66,2460.99,2464.18,3327.0,2431.5246,2434.892,2430.2803,2433.4305,3327.0
2021-04-30 09:50:00,2461.36,2468.28,2460.3,2467.02,2900.0,2430.6457,2437.4794,2429.5989,2436.2351,2900.0
2021-04-30 09:55:00,2466.2,2485.0,2464.89,2480.25,1643.0,2435.4253,2453.9907,2434.1317,2449.3,1643.0
2021-04-30 10:00:00,2481.13,2482.0,2477.68,2480.46,1200.0,2450.169,2451.0281,2446.7621,2449.5074,1200.0
2021-04-30 10:05:00,2480.83,2480.83,2468.21,2468.21,1309.0,2449.8727,2449.8727,2437.4102,2437.4102,1309.0
2021-04-30 10:10:00,2471.77,2472.03,2466.01,2466.01,900.0,2440.9258,2441.1826,2435.2377,2435.2377,900.0
2021-04-30 10:15:00,2464.33,2464.33,2456.26,2458.54,1800.0,2433.5786,2433.5786,2425.6093,2427.8609,1800.0
2021-04-30 10:20:00,2458.49,2459.31,2450.27,2453.78,3207.0,2427.8115,2428.6213,2419.6941,2423.1603,3207.0
2021-04-30 10:25:00,2453.51,2459.69,2450.06,2459.69,1200.0,2422.8937,2428.9965,2419.4867,2428.9965,1200.0
2021-04-30 10:30:00,2459.15,2460.71,2455.62,2458.31,2069.0,2428.4633,2430.0038,2424.9773,2427.6338,2069.0
2021-04-30 10:35:00,2459.83,2460.51,2452.18,2452.61,1600.0,2429.1348,2429.8063,2421.5803,2422.0049,1600.0
2021-04-30 10:40:00,2452.78,2461.48,2452.78,2456.89,1666.0,2422.1728,2430.7642,2422.1728,2426.2315,1666.0
2021-04-30 10:45:00,2456.48,2457.6,2456.48,2457.6,200.0,2425.8266,2426.9326,2425.8266,2426.9326,200.0
2021-04-30 10:50:00,2458.55,2458.55,2458.55,2458.55,100.0,2427.8708,2427.8708,2427.8708,2427.8708,100.0
2021-04-30 10:55:00,2458.55,2458.55,2458.55,2458.55,0.0,2427.8708,2427.8708,2427.8708,2427.8708,0.0
2021-04-30 11:00:00,2455.52,2455.52,2445.85,2445.85,2177.0,2424.8786,2424.8786,2415.3292,2415.3292,2177.0
2021-04-30 11:05:00,2446.13,2447.66,2442.59,2443.88,2450.0,2415.6058,2417.1167,2412.1099,2413.3838,2450.0
2021-04-30 11:10:00,2445.54,2445.54,2445.54,2445.54,100.0,2415.0231,2415.0231,2415.0231,2415.0231,100.0
2021-04-30 11:15:00,2445.02,2446.5,2441.08,2444.89,1400.0,2414.5096,2415.9711,2410.6188,2414.3812,1400.0
2021-04-30 11:20:00,2444.95,2448.97,2443.74,2445.0,1350.0,2414.4405,2418.4103,2413.2456,2414.4899,1350.0
2021-04-30 11:25:00,2442.55,2443.8,2436.14,2443.01,3475.0,2412.0704,2413.3048,2405.7404,2412.5247,3475.0
2021-04-30 11:30:00,2446.48,2447.4,2446.48,2447.4,300.0,2415.9514,2416.8599,2415.9514,2416.8599,300.0
2021-04-30 11:35:00,2449.97,2449.97,2449.97,2449.97,100.0,2419.3978,2419.3978,2419.3978,2419.3978,100.0
2021-04-30 11:40:00,2443.62,2446.0,2443.62,2445.87,1753.0,2413.1271,2415.4774,2413.1271,2415.349,1753.0
2021-04-30 11:45:00,2446.97,2456.29,2446.97,2455.58,1200.0,2416.4353,2425.639,2416.4353,2424.9378,1200.0
2021-04-30 11:50:00,2454.84,2456.91,2451.36,2456.91,513.0,2424.2071,2426.2512,2420.7705,2426.2512,513.0
2021-04-30 11:55:00,2457.84,2458.92,2457.84,2458.92,700.0,2427.1696,2428.2362,2427.1696,2428.2362,700.0
2021-04-30 12:00:00,2457.1,2457.71,2457.1,2457.7,227.0,2426.4389,2427.0413,2426.4389,2427.0314,227.0
2021-04-30 12:05:00,2461.5,2465.0,2460.68,2465.0,500.0,2430.784,2434.2403,2429.9742,2434.2403,500.0
2021-04-30 12:10:00,2460.97,2460.97,2460.97,2460.97,100.0,2430.2606,2430.2606,2430.2606,2430.2606,100.0
2021-04-30 12:15:00,2461.36,2461.36,2458.29,2458.29,200.0,2430.6457,2430.6457,2427.614,2427.614,200.0
2021-04-30 12:20:00,2457.78,2457.78,2457.46,2457.78,629.0,2427.1104,2427.1104,2426.7944,2427.1104,629.0
2021-04-30 12:25:00,2455.43,2457.22,2454.32,2457.19,700.0,2424.7897,2426.5574,2423.6936,2426.5277,700.0
2021-04-30 12:30:00,2454.17,2454.17,2449.18,2449.18,1700.0,2423.5454,2423.5454,2418.6177,2418.6177,1700.0
2021-04-30 12:35:00,2449.32,2449.32,2443.07,2443.58,2000.0,2418.7559,2418.7559,2412.5839,2413.0876,2000.0
2021-04-30 12:40:00,2443.08,2443.4,2440.42,2440.42,1232.0,2412.5938,2412.9098,2409.967,2409.967,1232.0
2021-04-30 12:45:00,2441.01,2443.81,2441.01,2443.77,1200.0,2410.5496,2413.3147,2410.5496,2413.2752,1200.0
2021-04-30 12:50:00,2440.85,2444.57,2439.0,2439.0,1950.0,2410.3916,2414.0652,2408.5647,2408.5647,1950.0
2021-04-30 12:55:00,2439.05,2446.67,2439.05,2446.67,500.0,2408.6141,2416.139,2408.6141,2416.139,500.0
2021-04-30 13:00:00,2443.18,2443.18,2442.93,2442.93,204.0,2412.6926,2412.6926,2412.4457,2412.4457,204.0
2021-04-30 13:05:00,2442.17,2444.21,2442.17,2442.54,600.0,2411.6952,2413.7097,2411.6952,2412.0606,600.0
2021-04-30 13:10:00,2442.54,2442.54,2442.54,2442.54,0.0,2412.0606,2412.0606,2412.0606,2412.0606,0.0
2021-04-30 13:15:00,2441.86,2443.76,2439.24,2442.54,1000.0,2411.389,2413.2653,2408.8017,2412.0606,1000.0
2021-04-30 13:20:00,2445.81,2450.01,2445.81,2450.01,1250.0,2415.2897,2419.4373,2415.2897,2419.4373,1250.0
2021-04-30 13:25:00,2449.46,2449.88,2448.5,2449.88,400.0,2418.8942,2419.309,2417.9462,2419.309,400.0
2021-04-30 13:30:00,2449.83,2449.83,2449.5,2449.57,300.0,2419.2596,2419.2596,2418.9337,2419.0028,300.0
2021-04-30 13:35:00,2451.39,2451.4,2451.06,2451.25,600.0,2420.8001,2420.81,2420.4742,2420.6619,600.0
2021-04-30 13:40:00,2448.86,2448.86,2447.6,2447.6,386.0,2418.3017,2418.3017,2417.0574,2417.0574,386.0
2021-04-30 13:45:00,2446.7,2447.99,2443.5,2443.51,500.0,2416.1686,2417.4425,2413.0086,2413.0184,500.0
2021-04-30 13:50:00,2450.2,2450.52,2447.01,2447.01,500.0,2419.625,2419.941,2416.4748,2416.4748,500.0
2021-04-30 13:55:00,2447.64,2448.1,2447.64,2448.1,200.0,2417.0969,2417.5512,2417.0969,2417.5512,200.0
2021-04-30 14:00:00,2448.26,2448.26,2442.62,2442.62,200.0,2417.7092,2417.7092,2412.1396,2412.1396,200.0
2021-04-30 14:05:00,2443.25,2444.29,2442.6,2442.62,600.0,2412.7617,2413.7887,2412.1198,2412.1396,600.0
2021-04-30 14:10:00,2444.19,2444.19,2444.19,2444.19,103.0,2413.69,2413.69,2413.69,2413.69,103.0
2021-04-30 14:15:00,2445.09,2447.95,2445.07,2447.67,800.0,2414.5787,2417.403,2414.559,2417.1265,800.0
2021-04-30 14:20:00,2446.99,2446.99,2445.0,2445.0,552.0,2416.455,2416.455,2414.4899,2414.4899,552.0
2021-04-30 14:25:00,2445.45,2450.0,2445.45,2450.0,1300.0,2414.9342,2419.4275,2414.9342,2419.4275,1300.0
2021-04-30 14:30:00,2447.61,2447.61,2447.61,2447.61,100.0,2417.0673,2417.0673,2417.0673,2417.0673,100.0
2021-04-30 14:35:00,2448.6,2455.5,2448.6,2455.5,1770.0,2418.0449,2424.8588,2418.0449,2424.8588,1770.0
2021-04-30 14:40:00,2454.01,2454.01,2454.01,2454.01,100.0,2423.3874,2423.3874,2423.3874,2423.3874,100.0
2021-04-30 14:45:00,2455.95,2455.95,2452.24,2452.83,1239.0,2425.3032,2425.3032,2421.6395,2422.2221,1239.0
2021-04-30 14:50:00,2450.52,2450.52,2448.7,2449.69,900.0,2419.941,2419.941,2418.1437,2419.1213,900.0
2021-04-30 14:55:00,2450.13,2450.13,2450.13,2450.13,100.0,2419.5558,2419.5558,2419.5558,2419.5558,100.0
2021-04-30 15:00:00,2455.73,2455.73,2452.62,2453.86,500.0,2425.086,2425.086,2422.0148,2423.2393,500.0
2021-04-30 15:05:00,2453.86,2453.86,2453.86,2453.86,0.0,2423.2393,2423.2393,2423.2393,2423.2393,0.0
2021-04-30 15:10:00,2451.78,2452.13,2451.0,2452.13,2200.0,2421.1853,2421.5309,2420.415,2421.5309,2200.0
2021-04-30 15:15:00,2452.09,2452.09,2448.92,2451.87,1503.0,2421.4914,2421.4914,2418.3609,2421.2741,1503.0
2021-04-30 15:20:00,2450.89,2454.4,2450.89,2454.4,500.0,2420.3064,2423.7726,2420.3064,2423.7726,500.0
2021-04-30 15:25:00,2456.85,2459.6,2456.65,2459.6,600.0,2426.192,2428.9077,2425.9945,2428.9077,600.0
2021-04-30 15:30:00,2456.13,2456.99,2454.27,2456.99,500.0,2425.481,2426.3302,2423.6442,2426.3302,500.0
2021-04-30 15:35:00,2455.47,2458.46,2453.06,2454.57,1039.0,2424.8292,2427.7819,2422.4493,2423.9404,1039.0
2021-04-30 15:40:00,2452.94,2455.52,2452.91,2453.25,800.0,2422.3308,2424.8786,2422.3012,2422.6369,800.0
2021-04-30 15:45:00,2451.01,2455.38,2451.0,2454.83,1900.0,2420.4249,2424.7403,2420.415,2424.1972,1900.0
2021-04-30 15:50:00,2461.32,2465.34,2455.22,2465.34,5675.0,2430.6062,2434.576,2424.5823,2434.576,5675.0
2021-04-30 15:55:00,2466.0,2469.23,2465.33,2466.69,11948.0,2435.2278,2438.4175,2434.5662,2435.9092,11948.0
2021-05-03 09:30:00,2484.07,2484.07,2463.38,2469.86,4953.0,2453.0723,2453.0723,2432.6405,2439.0396,4953.0
2021-05-03 09:35:00,2467.0,2467.0,2460.39,2460.39,2028.0,2436.2153,2436.2153,2429.6878,2429.6878,2028.0
2021-05-03 09:40:00,2464.0,2472.61,2461.65,2472.61,2101.0,2433.2528,2441.7553,2430.9321,2441.7553,2101.0
2021-05-03 09:45:00,2479.97,2482.66,2473.56,2482.66,400.0,2449.0235,2451.6799,2442.6935,2451.6799,400.0
2021-05-03 09:50:00,2481.68,2486.99,2475.72,2479.3,1080.0,2450.7121,2455.9559,2444.8265,2448.3618,1080.0
2021-05-03 09:55:00,2478.12,2479.19,2476.62,2479.19,300.0,2447.1966,2448.2532,2445.7153,2448.2532,300.0
2021-05-03 10:00:00,2476.2,2476.2,2468.67,2468.67,600.0,2445.3005,2445.3005,2437.8645,2437.8645,600.0
2021-05-03 10:05:00,2472.5,2472.5,2471.52,2471.52,685.0,2441.6467,2441.6467,2440.6789,2440.6789,685.0
2021-05-03 10:10:00,2467.39,2467.39,2457.7,2459.88,815.0,2436.6005,2436.6005,2427.0314,2429.1842,815.0
2021-05-03 10:15:00,2461.41,2463.77,2457.34,2462.52,1000.0,2430.6951,2433.0256,2426.6759,2431.7912,1000.0
2021-05-03 10:20:00,2462.53,2467.91,2461.81,2463.0,2228.0,2431.8011,2437.114,2431.0901,2432.2652,2228.0
2021-05-03 10:25:00,2461.85,2464.82,2461.85,2464.82,200.0,2431.1296,2434.0625,2431.1296,2434.0625,200.0
2021-05-03 10:30:00,2462.84,2472.26,2462.84,2472.26,900.0,2432.1072,2441.4097,2432.1072,2441.4097,900.0
2021-05-03 10:35:00,2470.31,2471.12,2467.78,2468.64,600.0,2439.484,2440.2839,2436.9856,2437.8349,600.0
2021-05-03 10:40:00,2468.9,2469.1,2464.38,2464.38,600.0,2438.0916,2438.2891,2433.628,2433.628,600.0
2021-05-03 10:45:00,2465.16,2466.59,2461.63,2461.63,1300.0,2434.3983,2435.8104,2430.9123,2430.9123,1300.0
2021-05-03 10:50:00,2462.06,2465.85,2462.06,2465.83,1525.0,2431.337,2435.0797,2431.337,2435.0599,1525.0
2021-05-03 10:55:00,2466.31,2466.31,2466.31,2466.31,100.0,2435.5339,2435.5339,2435.5339,2435.5339,100.0
2021-05-03 11:00:00,2460.62,2461.47,2458.98,2460.09,1105.0,2429.9149,2430.7543,2428.2954,2429.3916,1105.0
2021-05-03 11:05:00,2460.09,2460.09,2460.09,2460.09,0.0,2429.3916,2429.3916,2429.3916,2429.3916,0.0
2021-05-03 11:10:00,2457.55,2457.55,2449.94,2452.06,600.0,2426.8832,2426.8832,2419.3682,2421.4618,600.0
2021-05-03 11:15:00,2454.95,2454.95,2454.58,2454.58,200.0,2424.3157,2424.3157,2423.9503,2423.9503,200.0
2021-05-03 11:20:00,2453.51,2453.51,2450.0,2450.48,700.0,2422.8937,2422.8937,2419.4275,2419.9015,700.0
2021-05-03 11:25:00,2450.38,2450.38,2445.54,2446.19,514.0,2419.8027,2419.8027,2415.0231,2415.665,514.0
2021-05-03 11:30:00,2450.89,2453.58,2450.89,2453.58,500.0,2420.3064,2422.9628,2420.3064,2422.9628,500.0
2021-05-03 11:35:00,2452.69,2452.69,2444.65,2444.66,450.0,2422.0839,2422.0839,2414.1442,2414.1541,450.0
2021-05-03 11:40:00,2449.01,2458.03,2449.0,2455.57,728.0,2418.4498,2427.3573,2418.4399,2424.928,728.0
2021-05-03 11:45:00,2454.94,2455.35,2453.59,2453.59,400.0,2424.3058,2424.7107,2422.9727,2422.9727,400.0
2021-05-03 11:50:00,2453.18,2457.13,2448.18,2448.18,700.0,2422.5678,2426.4685,2417.6302,2417.6302,700.0
2021-05-03 11:55:00,2452.2,2452.2,2452.19,2452.19,200.0,2421.6,2421.6,2421.5901,2421.5901,200.0
2021-05-03 12:00:00,2452.16,2452.16,2452.16,2452.16,100.0,2421.5605,2421.5605,2421.5605,2421.5605,100.0
2021-05-03 12:05:00,2450.56,2450.56,2450.55,2450.56,100.0,2419.9805,2419.9805,2419.9706,2419.9805,100.0
2021-05-03 12:10:00,2451.27,2451.4,2451.26,2451.4,200.0,2420.6816,2420.81,2420.6717,2420.81,200.0
2021-05-03 12:15:00,2450.2,2450.2,2448.0,2450.17,800.0,2419.625,2419.625,2417.4524,2419.5953,800.0
2021-05-03 12:20:00,2447.99,2449.19,2444.89,2449.19,400.0,2417.4425,2418.6276,2414.3812,2418.6276,400.0
2021-05-03 12:25:00,2450.86,2451.84,2450.46,2451.12,600.0,2420.2767,2421.2445,2419.8817,2420.5335,600.0
2021-05-03 12:30:00,2449.55,2450.68,2449.37,2450.68,500.0,2418.9831,2420.099,2418.8053,2420.099,500.0
2021-05-03 12:35:00,2449.86,2452.04,2449.85,2452.04,200.0,2419.2892,2421.442,2419.2793,2421.442,200.0
2021-05-03 12:40:00,2452.81,2454.42,2452.43,2452.43,800.0,2422.2024,2423.7923,2421.8271,2421.8271,800.0
2021-05-03 12:45:00,2453.15,2453.15,2453.15,2453.15,100.0,2422.5382,2422.5382,2422.5382,2422.5382,100.0
2021-05-03 12:50:00,2455.86,2455.87,2455.86,2455.86,239.0,2425.2143,2425.2242,2425.2143,2425.2143,239.0
2021-05-03 12:55:00,2453.82,2455.22,2453.82,2455.22,200.0,2423.1998,2424.5823,2423.1998,2424.5823,200.0
2021-05-03 13:00:00,2455.22,2455.22,2455.22,2455.22,0.0,2424.5823,2424.5823,2424.5823,2424.5823,0.0
2021-05-03 13:05:00,2454.6,2459.75,2454.6,2455.22,550.0,2423.9701,2429.0558,2423.9701,2424.5823,550.0
2021-05-03 13:10:00,2455.22,2455.22,2455.22,2455.22,0.0,2424.5823,2424.5823,2424.5823,2424.5823,0.0
2021-05-03 13:15:00,2459.26,2459.26,2459.26,2459.26,200.0,2428.5719,2428.5719,2428.5719,2428.5719,200.0
2021-05-03 13:20:00,2462.1,2462.1,2460.45,2460.45,300.0,2431.3765,2431.3765,2429.7471,2429.7471,300.0
2021-05-03 13:25:00,2460.2,2460.2,2456.62,2458.1,500.0,2429.5002,2429.5002,2425.9649,2427.4264,500.0
2021-05-03 13:30:00,2457.61,2457.61,2457.61,2457.61,100.0,2426.9425,2426.9425,2426.9425,2426.9425,100.0
2021-05-03 13:35:00,2457.6,2457.6,2455.01,2456.18,900.0,2426.9326,2426.9326,2424.3749,2425.5303,900.0
2021-05-03 13:40:00,2455.28,2455.28,2452.57,2452.57,1180.0,2424.6416,2424.6416,2421.9654,2421.9654,1180.0
2021-05-03 13:45:00,2453.06,2454.04,2451.95,2452.85,900.0,2422.4493,2423.417,2421.3531,2422.2419,900.0
2021-05-03 13:50:00,2450.0,2451.93,2450.0,2451.93,300.0,2419.4275,2421.3334,2419.4275,2421.3334,300.0
2021-05-03 13:55:00,2451.93,2452.22,2451.93,2452.22,200.0,2421.3334,2421.6198,2421.3334,2421.6198,200.0
2021-05-03 14:00:00,2453.77,2454.88,2452.37,2452.59,1400.0,2423.1504,2424.2466,2421.7679,2421.9851,1400.0
2021-05-03 14:05:00,2454.13,2454.13,2452.24,2453.32,400.0,2423.5059,2423.5059,2421.6395,2422.706,400.0
2021-05-03 14:10:00,2454.22,2454.69,2453.44,2454.68,300.0,2423.5948,2424.0589,2422.8245,2424.0491,300.0
2021-05-03 14:15:00,2454.68,2454.68,2454.68,2454.68,0.0,2424.0491,2424.0491,2424.0491,2424.0491,0.0
2021-05-03 14:20:00,2455.8,2456.22,2455.76,2456.22,300.0,2425.1551,2425.5698,2425.1156,2425.5698,300.0
2021-05-03 14:25:00,2456.37,2457.49,2456.37,2457.49,300.0,2425.718,2426.824,2425.718,2426.824,300.0
2021-05-03 14:30:00,2460.26,2460.54,2460.26,2460.54,200.0,2429.5594,2429.8359,2429.5594,2429.8359,200.0
2021-05-03 14:35:00,2460.47,2460.48,2456.88,2456.89,800.0,2429.7668,2429.7767,2426.2216,2426.2315,800.0
2021-05-03 14:40:00,2457.73,2457.75,2456.38,2456.38,600.0,2427.061,2427.0808,2425.7278,2425.7278,600.0
2021-05-03 14:45:00,2455.13,2455.13,2455.13,2455.13,100.0,2424.4934,2424.4934,2424.4934,2424.4934,100.0
2021-05-03 14:50:00,2454.9,2454.9,2453.63,2453.64,400.0,2424.2663,2424.2663,2423.0122,2423.022,400.0
2021-05-03 14:55:00,2455.48,2455.48,2455.3,2455.3,500.0,2424.8391,2424.8391,2424.6613,2424.6613,500.0
2021-05-03 15:00:00,2457.04,2458.07,2456.72,2456.72,400.0,2426.3796,2427.3968,2426.0636,2426.0636,400.0
2021-05-03 15:05:00,2454.99,2455.29,2454.99,2455.29,400.0,2424.3552,2424.6515,2424.3552,2424.6515,400.0
2021-05-03 15:10:00,2454.98,2454.98,2451.15,2452.24,1597.0,2424.3453,2424.3453,2420.5631,2421.6395,1597.0
2021-05-03 15:15:00,2451.55,2451.55,2448.0,2449.89,800.0,2420.9581,2420.9581,2417.4524,2419.3188,800.0
2021-05-03 15:20:00,2447.84,2449.85,2447.84,2449.78,577.0,2417.2944,2419.2793,2417.2944,2419.2102,577.0
2021-05-03 15:25:00,2447.47,2447.47,2446.07,2446.07,332.0,2416.929,2416.929,2415.5465,2415.5465,332.0
2021-05-03 15:30:00,2445.0,2446.16,2443.6,2446.16,500.0,2414.4899,2415.6354,2413.1073,2415.6354,500.0
2021-05-03 15:35:00,2446.63,2446.63,2436.54,2437.02,1647.0,2416.0995,2416.0995,2406.1354,2406.6094,1647.0
2021-05-03 15:40:00,2437.14,2442.15,2435.31,2440.62,2202.0,2406.7279,2411.6754,2404.9208,2410.1645,2202.0
2021-05-03 15:45:00,2439.87,2443.27,2439.86,2441.93,700.0,2409.4239,2412.7814,2409.414,2411.4582,700.0
2021-05-03 15:50:00,2441.14,2441.33,2438.49,2439.75,1600.0,2410.678,2410.8657,2408.0611,2409.3054,1600.0
2021-05-03 15:55:00,2440.7,2440.94,2436.65,2439.08,2911.0,2410.2435,2410.4805,2406.2441,2408.6437,2911.0
2021-05-04 09:30:00,2409.79,2427.82,2400.74,2407.9,9428.0,2379.7192,2397.5242,2370.7822,2377.8528,9428.0
2021-05-04 09:35:00,2411.11,2411.11,2385.78,2398.61,3760.0,2381.0228,2381.0228,2356.0088,2368.6787,3760.0
2021-05-04 09:40:00,2390.0,2397.58,2386.0,2393.8,2903.0,2360.1762,2367.6616,2356.2261,2363.9288,2903.0
2021-05-04 09:45:00,2391.2,2394.25,2381.6,2387.31,1400.0,2361.3612,2364.3731,2351.881,2357.5197,1400.0
2021-05-04 09:50:00,2387.11,2391.45,2386.66,2391.36,1500.0,2357.3222,2361.6081,2356.8779,2361.5192,1500.0
2021-05-04 09:55:00,2389.95,2390.0,2379.64,2379.64,2500.0,2360.1268,2360.1762,2349.9455,2349.9455,2500.0
2021-05-04 10:00:00,2379.39,2379.39,2370.67,2370.68,600.0,2349.6986,2349.6986,2341.0874,2341.0973,600.0
2021-05-04 10:05:00,2369.89,2376.57,2369.89,2375.09,1535.0,2340.3171,2346.9138,2340.3171,2345.4522,1535.0
2021-05-04 10:10:00,2376.73,2380.39,2372.2,2380.36,1152.0,2347.0718,2350.6861,2342.5983,2350.6565,1152.0
2021-05-04 10:15:00,2375.77,2384.24,2372.09,2384.24,1699.0,2346.1237,2354.4881,2342.4897,2354.4881,1699.0
2021-05-04 10:20:00,2379.95,2390.93,2379.95,2390.92,2336.0,2350.2516,2361.0946,2350.2516,2361.0847,2336.0
2021-05-04 10:25:00,2394.15,2395.14,2390.19,2393.27,2820.0,2364.2744,2365.252,2360.3638,2363.4054,2820.0
2021-05-04 10:30:00,2393.8,2393.8,2390.6,2392.39,600.0,2363.9288,2363.9288,2360.7687,2362.5364,600.0
2021-05-04 10:35:00,2387.08,2397.43,2387.08,2396.23,1500.0,2357.2926,2367.5135,2357.2926,2366.3284,1500.0
2021-05-04 10:40:00,2399.34,2404.06,2398.27,2404.06,1200.0,2369.3996,2374.0607,2368.343,2374.0607,1200.0
2021-05-04 10:45:00,2400.0,2400.0,2393.87,2393.87,500.0,2370.0514,2370.0514,2363.9979,2363.9979,500.0
2021-05-04 10:50:00,2393.83,2393.83,2385.71,2385.71,500.0,2363.9584,2363.9584,2355.9397,2355.9397,500.0
2021-05-04 10:55:00,2386.11,2386.11,2377.75,2380.02,1700.0,2356.3347,2356.3347,2348.079,2350.3207,1700.0
2021-05-04 11:00:00,2382.22,2388.96,2380.0,2387.73,1934.0,2352.4933,2359.1492,2350.301,2357.9345,1934.0
2021-05-04 11:05:00,2385.66,2385.66,2381.13,2384.89,600.0,2355.8903,2355.8903,2351.4169,2355.1299,600.0
2021-05-04 11:10:00,2385.0,2385.0,2378.34,2378.74,900.0,2355.2386,2355.2386,2348.6617,2349.0567,900.0
2021-05-04 11:15:00,2378.98,2378.98,2376.98,2377.16,988.0,2349.2937,2349.2937,2347.3186,2347.4964,988.0
2021-05-04 11:20:00,2376.21,2382.74,2376.16,2382.74,1331.0,2346.5583,2353.0068,2346.5089,2353.0068,1331.0
2021-05-04 11:25:00,2380.82,2385.99,2380.81,2385.99,900.0,2351.1107,2356.2162,2351.1009,2356.2162,900.0
2021-05-04 11:30:00,2391.95,2392.74,2391.35,2391.35,600.0,2362.1018,2362.882,2361.5093,2361.5093,600.0
2021-05-04 11:35:00,2390.34,2390.34,2386.36,2388.22,600.0,2360.5119,2360.5119,2356.5816,2358.4184,600.0
2021-05-04 11:40:00,2387.11,2387.11,2387.0,2387.0,200.0,2357.3222,2357.3222,2357.2136,2357.2136,200.0
2021-05-04 11:45:00,2380.41,2382.36,2380.41,2381.41,300.0,2350.7058,2352.6315,2350.7058,2351.6934,300.0
2021-05-04 11:50:00,2378.83,2379.88,2376.17,2376.23,1000.0,2349.1456,2350.1825,2346.5188,2346.578,1000.0
2021-05-04 11:55:00,2374.3,2374.3,2373.48,2373.48,200.0,2344.6721,2344.6721,2343.8623,2343.8623,200.0
2021-05-04 12:00:00,2373.31,2373.74,2373.31,2373.74,400.0,2343.6944,2344.1191,2343.6944,2344.1191,400.0
2021-05-04 12:05:00,2372.89,2375.64,2372.12,2375.64,400.0,2343.2797,2345.9954,2342.5193,2345.9954,400.0
2021-05-04 12:10:00,2375.64,2375.64,2375.64,2375.64,0.0,2345.9954,2345.9954,2345.9954,2345.9954,0.0
2021-05-04 12:15:00,2379.27,2382.36,2379.27,2382.36,900.0,2349.5801,2352.6315,2349.5801,2352.6315,900.0
2021-05-04 12:20:00,2384.69,2389.11,2382.67,2383.76,1348.0,2354.9324,2359.2973,2352.9376,2354.014,1348.0
2021-05-04 12:25:00,2382.62,2384.33,2382.01,2384.32,700.0,2352.8883,2354.5769,2352.2859,2354.5671,700.0
2021-05-04 12:30:00,2383.45,2383.45,2382.25,2382.26,200.0,2353.7079,2353.7079,2352.5229,2352.5328,200.0
2021-05-04 12:35:00,2382.99,2384.34,2382.1,2384.34,514.0,2353.2537,2354.5868,2352.3748,2354.5868,514.0
2021-05-04 12:40:00,2383.4,2385.0,2383.4,2383.7,750.0,2353.6585,2355.2386,2353.6585,2353.9548,750.0
2021-05-04 12:45:00,2383.52,2384.57,2382.25,2384.57,400.0,2353.777,2354.8139,2352.5229,2354.8139,400.0
2021-05-04 12:50:00,2384.11,2384.11,2383.82,2383.82,200.0,2354.3597,2354.3597,2354.0733,2354.0733,200.0
2021-05-04 12:55:00,2379.33,2380.91,2379.32,2380.91,500.0,2349.6393,2351.1996,2349.6294,2351.1996,500.0
2021-05-04 13:00:00,2380.45,2382.33,2378.98,2382.33,400.0,2350.7453,2352.6019,2349.2937,2352.6019,400.0
2021-05-04 13:05:00,2382.61,2384.33,2382.61,2384.33,200.0,2352.8784,2354.5769,2352.8784,2354.5769,200.0
2021-05-04 13:10:00,2383.49,2384.19,2380.63,2381.64,1300.0,2353.7474,2354.4387,2350.9231,2351.9205,1300.0
2021-05-04 13:15:00,2381.64,2381.64,2381.64,2381.64,0.0,2351.9205,2351.9205,2351.9205,2351.9205,0.0
2021-05-04 13:20:00,2384.4,2385.23,2383.71,2383.71,900.0,2354.6461,2355.4657,2353.9647,2353.9647,900.0
2021-05-04 13:25:00,2381.95,2386.33,2381.95,2383.95,900.0,2352.2266,2356.552,2352.2266,2354.2017,900.0
2021-05-04 13:30:00,2380.8,2380.8,2380.64,2380.64,200.0,2351.091,2351.091,2350.933,2350.933,200.0
2021-05-04 13:35:00,2386.49,2386.49,2383.67,2383.67,200.0,2356.71,2356.71,2353.9252,2353.9252,200.0
2021-05-04 13:40:00,2381.21,2382.57,2381.21,2381.38,400.0,2351.4959,2352.8389,2351.4959,2351.6637,400.0
2021-05-04 13:45:00,2380.91,2381.73,2373.16,2374.77,2300.0,2351.1996,2352.0094,2343.5463,2345.1362,2300.0
2021-05-04 13:50:00,2374.95,2374.95,2374.36,2374.37,200.0,2345.314,2345.314,2344.7313,2344.7412,200.0
2021-05-04 13:55:00,2374.07,2377.77,2374.07,2376.01,1000.0,2344.445,2348.0988,2344.445,2346.3608,1000.0
2021-05-04 14:00:00,2374.51,2374.51,2369.04,2369.05,3000.0,2344.8795,2344.8795,2339.4777,2339.4876,3000.0
2021-05-04 14:05:00,2369.06,2375.65,2368.83,2375.65,1438.0,2339.4975,2346.0052,2339.2703,2346.0052,1438.0
2021-05-04 14:10:00,2375.38,2379.62,2375.11,2379.62,1100.0,2345.7386,2349.9257,2345.472,2349.9257,1100.0
2021-05-04 14:15:00,2381.23,2383.6,2378.77,2383.59,1200.0,2351.5156,2353.856,2349.0863,2353.8462,1200.0
2021-05-04 14:20:00,2381.91,2384.53,2381.87,2384.53,700.0,2352.1871,2354.7744,2352.1476,2354.7744,700.0
2021-05-04 14:25:00,2383.56,2383.56,2378.91,2379.22,700.0,2353.8165,2353.8165,2349.2246,2349.5307,700.0
2021-05-04 14:30:00,2381.38,2382.42,2381.38,2382.42,200.0,2351.6637,2352.6908,2351.6637,2352.6908,200.0
2021-05-04 14:35:00,2382.55,2389.35,2382.55,2389.35,603.0,2352.8191,2359.5343,2352.8191,2359.5343,603.0
2021-05-04 14:40:00,2387.06,2390.7,2385.34,2388.14,1339.0,2357.2729,2360.8674,2355.5743,2358.3394,1339.0
2021-05-04 14:45:00,2390.44,2391.6,2390.11,2390.11,1080.0,2360.6107,2361.7562,2360.2848,2360.2848,1080.0
2021-05-04 14:50:00,2389.47,2391.35,2388.62,2389.77,1286.0,2359.6528,2361.5093,2358.8134,2359.949,1286.0
2021-05-04 14:55:00,2389.78,2393.98,2387.92,2387.92,867.0,2359.9589,2364.1065,2358.1221,2358.1221,867.0
2021-05-04 15:00:00,2384.87,2390.92,2384.59,2390.92,945.0,2355.1102,2361.0847,2354.8337,2361.0847,945.0
2021-05-04 15:05:00,2387.41,2387.41,2384.52,2384.52,834.0,2357.6185,2357.6185,2354.7646,2354.7646,834.0
2021-05-04 15:10:00,2386.86,2388.8,2386.41,2386.94,600.0,2357.0754,2358.9912,2356.631,2357.1544,600.0
2021-05-04 15:15:00,2386.43,2386.43,2384.73,2385.34,600.0,2356.6507,2356.6507,2354.9719,2355.5743,600.0
2021-05-04 15:20:00,2383.63,2383.69,2382.83,2383.5,600.0,2353.8857,2353.9449,2353.0956,2353.7573,600.0
2021-05-04 15:25:00,2385.29,2387.53,2385.29,2387.53,800.0,2355.525,2357.737,2355.525,2357.737,800.0
2021-05-04 15:30:00,2385.43,2389.27,2385.42,2389.27,900.0,2355.6632,2359.4553,2355.6533,2359.4553,900.0
2021-05-04 15:35:00,2389.76,2391.25,2387.02,2388.08,1600.0,2359.9392,2361.4106,2357.2334,2358.2801,1600.0
2021-05-04 15:40:00,2385.2,2385.76,2379.96,2385.76,2064.0,2355.4361,2355.9891,2350.2615,2355.9891,2064.0
2021-05-04 15:45:00,2381.63,2383.6,2381.05,2382.22,1922.0,2351.9106,2353.856,2351.3379,2352.4933,1922.0
2021-05-04 15:50:00,2384.13,2387.79,2377.08,2378.74,6890.0,2354.3794,2357.9938,2347.4174,2349.0567,6890.0
2021-05-04 15:55:00,2379.83,2386.5,2377.68,2382.94,8285.0,2350.1331,2356.7199,2348.0099,2353.2043,8285.0
2021-05-05 09:30:00,2402.05,2403.5,2393.0,2395.73,5234.0,2372.0758,2373.5077,2363.1387,2365.8347,5234.0
2021-05-05 09:35:00,2396.01,2396.01,2392.01,2392.01,300.0,2366.1112,2366.1112,2362.1611,2362.1611,300.0
2021-05-05 09:40:00,2391.96,2403.75,2391.96,2394.1,5569.0,2362.1117,2373.7546,2362.1117,2364.225,5569.0
2021-05-05 09:45:00,2396.95,2396.95,2385.0,2388.14,3098.0,2367.0395,2367.0395,2355.2386,2358.3394,3098.0
2021-05-05 09:50:00,2390.84,2397.96,2390.83,2393.49,3373.0,2361.0057,2368.0368,2360.9958,2363.6226,3373.0
2021-05-05 09:55:00,2392.23,2392.23,2386.55,2389.25,1309.0,2362.3784,2362.3784,2356.7692,2359.4355,1309.0
2021-05-05 10:00:00,2384.06,2384.06,2381.28,2381.29,200.0,2354.3103,2354.3103,2351.565,2351.5749,200.0
2021-05-05 10:05:00,2374.2,2374.82,2370.9,2370.91,1042.0,2344.5733,2345.1856,2341.3145,2341.3244,1042.0
2021-05-05 10:10:00,2370.62,2373.2,2370.62,2373.2,300.0,2341.038,2343.5858,2341.038,2343.5858,300.0
2021-05-05 10:15:00,2369.59,2374.68,2369.59,2371.6,1308.0,2340.0209,2345.0473,2340.0209,2342.0058,1308.0
2021-05-05 10:20:00,2372.12,2372.12,2360.04,2363.74,1800.0,2342.5193,2342.5193,2330.59,2334.2439,1800.0
2021-05-05 10:25:00,2364.92,2368.22,2361.56,2361.56,500.0,2335.4091,2338.668,2332.0911,2332.0911,500.0
2021-05-05 10:30:00,2366.81,2366.81,2366.66,2366.66,200.0,2337.2756,2337.2756,2337.1274,2337.1274,200.0
2021-05-05 10:35:00,2370.85,2371.27,2362.6,2364.8,2624.0,2341.2651,2341.6799,2333.1181,2335.2906,2624.0
2021-05-05 10:40:00,2364.76,2374.51,2364.76,2370.23,1447.0,2335.2511,2344.8795,2335.2511,2340.6529,1447.0
2021-05-05 10:45:00,2371.14,2372.36,2361.45,2362.01,2800.0,2341.5515,2342.7563,2331.9824,2332.5355,2800.0
2021-05-05 10:50:00,2361.25,2361.77,2356.3,2357.01,1000.0,2331.7849,2332.2984,2326.8967,2327.5978,1000.0
2021-05-05 10:55:00,2357.01,2357.01,2357.01,2357.01,0.0,2327.5978,2327.5978,2327.5978,2327.5978,0.0
2021-05-05 11:00:00,2364.2,2364.2,2357.02,2360.89,1000.0,2334.6981,2334.6981,2327.6077,2331.4294,1000.0
2021-05-05 11:05:00,2363.14,2366.2,2363.14,2366.05,700.0,2333.6514,2336.6732,2333.6514,2336.525,700.0
2021-05-05 11:10:00,2364.93,2367.71,2361.71,2362.86,2323.0,2335.419,2338.1643,2332.2392,2333.3748,2323.0
2021-05-05 11:15:00,2362.86,2362.86,2362.86,2362.86,0.0,2333.3748,2333.3748,2333.3748,2333.3748,0.0
2021-05-05 11:20:00,2363.68,2368.69,2360.37,2360.37,2739.0,2334.1846,2339.1321,2330.9159,2330.9159,2739.0
2021-05-05 11:25:00,2360.06,2365.97,2360.06,2365.96,1017.0,2330.6098,2336.446,2330.6098,2336.4362,1017.0
2021-05-05 11:30:00,2363.11,2363.11,2363.11,2363.11,100.0,2333.6217,2333.6217,2333.6217,2333.6217,100.0
2021-05-05 11:35:00,2362.78,2365.3,2362.77,2363.23,734.0,2333.2958,2335.7844,2333.286,2333.7402,734.0
2021-05-05 11:40:00,2359.43,2362.07,2358.35,2358.35,1913.0,2329.9876,2332.5947,2328.9211,2328.9211,1913.0
2021-05-05 11:45:00,2359.46,2359.46,2354.63,2357.16,1300.0,2330.0173,2330.0173,2325.2475,2327.746,1300.0
2021-05-05 11:50:00,2358.46,2365.29,2358.46,2363.66,1500.0,2329.0298,2335.7745,2329.0298,2334.1649,1500.0
2021-05-05 11:55:00,2362.69,2364.84,2362.01,2362.01,1300.0,2333.207,2335.3301,2332.5355,2332.5355,1300.0
2021-05-05 12:00:00,2365.33,2369.11,2363.87,2369.11,1000.0,2335.814,2339.5469,2334.3722,2339.5469,1000.0
2021-05-05 12:05:00,2369.15,2369.15,2367.64,2367.64,200.0,2339.5864,2339.5864,2338.0952,2338.0952,200.0
2021-05-05 12:10:00,2370.29,2370.29,2365.37,2365.87,800.0,2340.7121,2340.7121,2335.8535,2336.3473,800.0
2021-05-05 12:15:00,2365.87,2365.87,2365.87,2365.87,0.0,2336.3473,2336.3473,2336.3473,2336.3473,0.0
2021-05-05 12:20:00,2364.58,2367.72,2362.71,2362.71,500.0,2335.0734,2338.1742,2333.2267,2333.2267,500.0
2021-05-05 12:25:00,2362.0,2362.0,2360.03,2360.03,700.0,2332.5256,2332.5256,2330.5802,2330.5802,700.0
2021-05-05 12:30:00,2361.18,2362.68,2357.84,2359.06,1800.0,2331.7158,2333.1971,2328.4175,2329.6223,1800.0
2021-05-05 12:35:00,2355.1,2360.86,2355.1,2360.86,800.0,2325.7117,2331.3998,2325.7117,2331.3998,800.0
2021-05-05 12:40:00,2357.5,2360.27,2357.5,2358.52,600.0,2328.0817,2330.8172,2328.0817,2329.089,600.0
2021-05-05 12:45:00,2355.87,2356.7,2355.27,2356.7,800.0,2326.4721,2327.2917,2325.8796,2327.2917,800.0
2021-05-05 12:50:00,2357.38,2359.96,2357.38,2357.85,690.0,2327.9632,2330.511,2327.9632,2328.4274,690.0
2021-05-05 12:55:00,2356.98,2357.25,2355.11,2355.97,900.0,2327.5682,2327.8349,2325.7216,2326.5708,900.0
2021-05-05 13:00:00,2354.06,2354.06,2349.55,2351.6,700.0,2324.6847,2324.6847,2320.2309,2322.2554,700.0
2021-05-05 13:05:00,2351.08,2356.95,2351.08,2356.42,500.0,2321.7418,2327.5386,2321.7418,2327.0152,500.0
2021-05-05 13:10:00,2353.02,2355.64,2353.02,2355.64,383.0,2323.6576,2326.2449,2323.6576,2326.2449,383.0
2021-05-05 13:15:00,2354.11,2356.54,2354.11,2356.54,600.0,2324.734,2327.1337,2324.734,2327.1337,600.0
2021-05-05 13:20:00,2352.01,2360.0,2352.01,2357.26,1411.0,2322.6602,2330.5505,2322.6602,2327.8447,1411.0
2021-05-05 13:25:00,2355.39,2356.23,2353.53,2356.22,1187.0,2325.9981,2326.8276,2324.1613,2326.8177,1187.0
2021-05-05 13:30:00,2356.22,2356.22,2356.22,2356.22,0.0,2326.8177,2326.8177,2326.8177,2326.8177,0.0
2021-05-05 13:35:00,2355.25,2358.35,2354.8,2358.35,900.0,2325.8598,2328.9211,2325.4154,2328.9211,900.0
2021-05-05 13:40:00,2356.15,2356.75,2355.38,2355.38,800.0,2326.7486,2327.3411,2325.9882,2325.9882,800.0
2021-05-05 13:45:00,2358.33,2358.33,2355.48,2358.1,703.0,2328.9014,2328.9014,2326.0869,2328.6742,703.0
2021-05-05 13:50:00,2356.65,2356.88,2355.39,2356.88,400.0,2327.2423,2327.4695,2325.9981,2327.4695,400.0
2021-05-05 13:55:00,2355.41,2355.41,2348.13,2349.01,3129.0,2326.0178,2326.0178,2318.8287,2319.6977,3129.0
2021-05-05 14:00:00,2350.6,2350.6,2347.0,2347.0,900.0,2321.2678,2321.2678,2317.7128,2317.7128,900.0
2021-05-05 14:05:00,2345.68,2347.46,2345.68,2347.45,884.0,2316.4092,2318.167,2316.4092,2318.1571,884.0
2021-05-05 14:10:00,2347.4,2350.36,2343.82,2350.36,1663.0,2318.1078,2321.0308,2314.5724,2321.0308,1663.0
2021-05-05 14:15:00,2350.51,2353.31,2349.45,2351.11,1873.0,2321.179,2323.944,2320.1322,2321.7715,1873.0
2021-05-05 14:20:00,2350.54,2351.07,2350.33,2350.33,600.0,2321.2086,2321.732,2321.0012,2321.0012,600.0
2021-05-05 14:25:00,2352.77,2354.19,2352.77,2354.19,400.0,2323.4108,2324.813,2323.4108,2324.813,400.0
2021-05-05 14:30:00,2353.44,2355.35,2351.46,2353.2,800.0,2324.0724,2325.9586,2322.1171,2323.8354,800.0
2021-05-05 14:35:00,2351.24,2351.88,2347.35,2351.88,1800.0,2321.8998,2322.5319,2318.0584,2322.5319,1800.0
2021-05-05 14:40:00,2350.61,2352.17,2350.61,2350.94,500.0,2321.2777,2322.8182,2321.2777,2321.6036,500.0
2021-05-05 14:45:00,2348.38,2349.66,2347.55,2349.66,500.0,2319.0755,2320.3396,2318.2559,2320.3396,500.0
2021-05-05 14:50:00,2350.17,2351.45,2347.02,2351.45,1200.0,2320.8432,2322.1072,2317.7325,2322.1072,1200.0
2021-05-05 14:55:00,2354.97,2354.97,2349.15,2349.15,3050.0,2325.5833,2325.5833,2319.8359,2319.8359,3050.0
2021-05-05 15:00:00,2349.15,2349.15,2343.68,2347.5,2200.0,2319.8359,2319.8359,2314.4342,2318.2065,2200.0
2021-05-05 15:05:00,2347.5,2348.33,2339.35,2339.36,1634.0,2318.2065,2319.0262,2310.1582,2310.1681,1634.0
2021-05-05 15:10:00,2341.48,2342.24,2339.63,2339.67,1400.0,2312.2616,2313.0122,2310.4347,2310.4742,1400.0
2021-05-05 15:15:00,2339.36,2339.36,2334.51,2335.72,2776.0,2310.1681,2310.1681,2305.3786,2306.5735,2776.0
2021-05-05 15:20:00,2335.61,2335.8,2332.01,2332.02,1170.0,2306.4649,2306.6525,2302.9098,2302.9197,1170.0
2021-05-05 15:25:00,2330.82,2330.82,2327.5,2329.29,5145.0,2301.7347,2301.7347,2298.4561,2300.2238,5145.0
2021-05-05 15:30:00,2330.24,2335.93,2327.19,2335.82,3389.0,2301.1619,2306.7809,2298.15,2306.6723,3389.0
2021-05-05 15:35:00,2340.55,2345.98,2339.66,2345.98,1571.0,2311.3432,2316.7055,2310.4643,2316.7055,1571.0
2021-05-05 15:40:00,2344.81,2347.41,2344.81,2345.44,1202.0,2315.5501,2318.1176,2315.5501,2316.1722,1202.0
2021-05-05 15:45:00,2347.17,2348.67,2344.06,2344.06,2322.0,2317.8806,2319.3619,2314.8094,2314.8094,2322.0
2021-05-05 15:50:00,2341.22,2341.22,2333.23,2335.1,8671.0,2312.0049,2312.0049,2304.1146,2305.9613,8671.0
2021-05-05 15:55:00,2334.16,2339.74,2333.57,2336.62,8105.0,2305.033,2310.5434,2304.4503,2307.4623,8105.0
2021-05-06 09:30:00,2297.71,2324.0,2284.32,2285.41,12285.0,2269.0378,2294.9998,2255.8149,2256.8913,12285.0
2021-05-06 09:35:00,2282.39,2292.85,2280.0,2282.72,5367.0,2253.909,2264.2385,2251.5488,2254.2349,5367.0
2021-05-06 09:40:00,2286.51,2301.02,2277.2,2297.08,5617.0,2257.9776,2272.3065,2248.7838,2268.4157,5617.0
2021-05-06 09:45:00,2295.18,2300.4,2280.0,2280.0,1100.0,2266.5394,2271.6943,2251.5488,2251.5488,1100.0
2021-05-06 09:50:00,2278.19,2292.28,2278.19,2286.2,2010.0,2249.7614,2263.6756,2249.7614,2257.6715,2010.0
2021-05-06 09:55:00,2286.0,2287.23,2277.91,2281.76,3010.0,2257.474,2258.6886,2249.4849,2253.2869,3010.0
2021-05-06 10:00:00,2277.0,2280.25,2271.87,2273.2,1800.0,2248.5863,2251.7957,2243.5203,2244.8337,1800.0
2021-05-06 10:05:00,2270.99,2272.02,2265.31,2266.99,6901.0,2242.6513,2243.6684,2237.0421,2238.7012,6901.0
2021-05-06 10:10:00,2268.22,2274.36,2268.21,2270.54,3700.0,2239.9158,2245.9792,2239.9059,2242.2069,3700.0
2021-05-06 10:15:00,2272.44,2276.14,2262.98,2274.59,3906.0,2244.0832,2247.737,2234.7412,2246.2063,3906.0
2021-05-06 10:20:00,2273.67,2273.67,2263.57,2268.54,2846.0,2245.2978,2245.2978,2235.3238,2240.2318,2846.0
2021-05-06 10:25:00,2263.01,2263.01,2256.1,2260.0,3128.0,2234.7708,2234.7708,2227.9471,2231.7984,3128.0
2021-05-06 10:30:00,2259.0,2262.6,2255.15,2262.6,1785.0,2230.8109,2234.3659,2227.0089,2234.3659,1785.0
2021-05-06 10:35:00,2261.1,2275.21,2261.1,2274.56,1001.0,2232.8847,2246.8186,2232.8847,2246.1767,1001.0
2021-05-06 10:40:00,2276.34,2281.96,2276.09,2281.96,4458.0,2247.9345,2253.4844,2247.6876,2253.4844,4458.0
2021-05-06 10:45:00,2281.99,2286.08,2280.83,2284.38,2375.0,2253.514,2257.553,2252.3685,2255.8742,2375.0
2021-05-06 10:50:00,2283.44,2285.65,2277.83,2279.87,4176.0,2254.9459,2257.1283,2249.4059,2251.4204,4176.0
2021-05-06 10:55:00,2276.93,2279.45,2271.27,2273.5,2200.0,2248.5171,2251.0057,2242.9278,2245.1299,2200.0
2021-05-06 11:00:00,2274.96,2280.94,2274.96,2275.65,300.0,2246.5717,2252.4771,2246.5717,2247.2531,300.0
2021-05-06 11:05:00,2276.6,2277.3,2272.0,2272.0,1990.0,2248.1912,2248.8825,2243.6487,2243.6487,1990.0
2021-05-06 11:10:00,2266.34,2269.54,2266.34,2269.54,300.0,2238.0593,2241.2193,2238.0593,2241.2193,300.0
2021-05-06 11:15:00,2269.42,2275.42,2269.42,2271.02,3000.0,2241.1008,2247.026,2241.1008,2242.6809,3000.0
2021-05-06 11:20:00,2272.86,2272.86,2268.5,2270.99,1800.0,2244.4979,2244.4979,2240.1923,2242.6513,1800.0
2021-05-06 11:25:00,2268.5,2270.06,2264.13,2264.13,862.0,2240.1923,2241.7329,2235.8769,2235.8769,862.0
2021-05-06 11:30:00,2269.42,2278.05,2269.42,2278.05,800.0,2241.1008,2249.6232,2241.1008,2249.6232,800.0
2021-05-06 11:35:00,2278.64,2279.0,2276.1,2279.0,700.0,2250.2058,2250.5613,2247.6975,2250.5613,700.0
2021-05-06 11:40:00,2280.85,2284.42,2280.85,2284.0,800.0,2252.3882,2255.9137,2252.3882,2255.4989,800.0
2021-05-06 11:45:00,2283.52,2283.57,2282.32,2282.32,300.0,2255.0249,2255.0743,2253.8399,2253.8399,300.0
2021-05-06 11:50:00,2281.95,2286.46,2281.95,2286.46,500.0,2253.4745,2257.9282,2253.4745,2257.9282,500.0
2021-05-06 11:55:00,2284.06,2289.89,2284.06,2289.89,1400.0,2255.5582,2261.3154,2255.5582,2261.3154,1400.0
2021-05-06 12:00:00,2287.16,2287.7,2286.97,2286.97,300.0,2258.6195,2259.1527,2258.4318,2258.4318,300.0
2021-05-06 12:05:00,2284.84,2286.91,2282.31,2282.31,700.0,2256.3284,2258.3726,2253.83,2253.83,700.0
2021-05-06 12:10:00,2284.68,2284.82,2283.78,2284.16,407.0,2256.1704,2256.3087,2255.2817,2255.6569,407.0
2021-05-06 12:15:00,2282.2,2285.75,2282.16,2283.0,1300.0,2253.7214,2257.2271,2253.6819,2254.5114,1300.0
2021-05-06 12:20:00,2285.94,2286.62,2285.23,2286.62,1100.0,2257.4147,2258.0862,2256.7136,2258.0862,1100.0
2021-05-06 12:25:00,2287.64,2295.5,2285.0,2295.49,2900.0,2259.0935,2266.8554,2256.4864,2266.8455,2900.0
2021-05-06 12:30:00,2291.99,2294.99,2291.89,2291.89,700.0,2263.3892,2266.3518,2263.2905,2263.2905,700.0
2021-05-06 12:35:00,2293.64,2296.01,2293.61,2296.01,827.0,2265.0186,2267.359,2264.989,2267.359,827.0
2021-05-06 12:40:00,2295.26,2304.05,2295.26,2304.05,1400.0,2266.6184,2275.2987,2266.6184,2275.2987,1400.0
2021-05-06 12:45:00,2299.7,2306.03,2299.0,2301.25,1134.0,2271.003,2277.254,2270.3117,2272.5337,1134.0
2021-05-06 12:50:00,2302.41,2304.87,2300.26,2301.55,2875.0,2273.6792,2276.1085,2271.556,2272.8299,2875.0
2021-05-06 12:55:00,2301.55,2301.63,2298.18,2300.38,2103.0,2272.8299,2272.9089,2269.502,2271.6745,2103.0
2021-05-06 13:00:00,2300.84,2304.2,2299.41,2299.7,2700.0,2272.1288,2275.4468,2270.7166,2271.003,2700.0
2021-05-06 13:05:00,2299.92,2299.92,2291.96,2293.15,500.0,2271.2202,2271.2202,2263.3596,2264.5347,500.0
2021-05-06 13:10:00,2293.71,2297.44,2287.13,2291.17,1300.0,2265.0877,2268.7712,2258.5899,2262.5794,1300.0
2021-05-06 13:15:00,2286.62,2286.62,2280.42,2286.59,500.0,2258.0862,2258.0862,2251.9636,2258.0566,500.0
2021-05-06 13:20:00,2287.13,2287.13,2285.49,2285.49,1100.0,2258.5899,2258.5899,2256.9703,2256.9703,1100.0
2021-05-06 13:25:00,2285.47,2287.29,2282.2,2286.12,700.0,2256.9506,2258.7479,2253.7214,2257.5925,700.0
2021-05-06 13:30:00,2286.0,2286.21,2285.49,2286.13,710.0,2257.474,2257.6813,2256.9703,2257.6023,710.0
2021-05-06 13:35:00,2281.96,2288.79,2281.96,2288.79,1328.0,2253.4844,2260.2291,2253.4844,2260.2291,1328.0
2021-05-06 13:40:00,2284.1,2284.1,2280.8,2280.85,900.0,2255.5977,2255.5977,2252.3388,2252.3882,900.0
2021-05-06 13:45:00,2279.81,2279.81,2277.94,2277.94,300.0,2251.3612,2251.3612,2249.5145,2249.5145,300.0
2021-05-06 13:50:00,2278.73,2280.01,2276.93,2277.77,621.0,2250.2947,2251.5587,2248.5171,2249.3466,621.0
2021-05-06 13:55:00,2278.74,2279.13,2273.22,2273.22,1286.0,2250.3045,2250.6897,2244.8534,2244.8534,1286.0
2021-05-06 14:00:00,2274.36,2276.47,2274.35,2276.47,900.0,2245.9792,2248.0629,2245.9693,2248.0629,900.0
2021-05-06 14:05:00,2274.91,2277.09,2273.59,2274.75,2139.0,2246.5223,2248.6751,2245.2188,2246.3643,2139.0
2021-05-06 14:10:00,2270.98,2276.43,2267.82,2272.78,2346.0,2242.6414,2248.0234,2239.5208,2244.4189,2346.0
2021-05-06 14:15:00,2274.63,2277.92,2274.63,2275.95,1133.0,2246.2458,2249.4948,2246.2458,2247.5494,1133.0
2021-05-06 14:20:00,2274.7,2274.7,2274.64,2274.64,200.0,2246.315,2246.315,2246.2557,2246.2557,200.0
2021-05-06 14:25:00,2278.19,2278.19,2273.71,2274.89,800.0,2249.7614,2249.7614,2245.3373,2246.5026,800.0
2021-05-06 14:30:00,2273.42,2276.27,2273.42,2276.27,600.0,2245.0509,2247.8654,2245.0509,2247.8654,600.0
2021-05-06 14:35:00,2275.58,2275.6,2274.85,2274.85,700.0,2247.184,2247.2037,2246.4631,2246.4631,700.0
2021-05-06 14:40:00,2276.88,2276.88,2274.94,2274.94,200.0,2248.4678,2248.4678,2246.552,2246.552,200.0
2021-05-06 14:45:00,2279.26,2279.26,2276.29,2277.88,300.0,2250.8181,2250.8181,2247.8851,2249.4553,300.0
2021-05-06 14:50:00,2279.34,2280.58,2278.96,2279.6,400.0,2250.8971,2252.1216,2250.5218,2251.1538,400.0
2021-05-06 14:55:00,2280.0,2285.65,2280.0,2285.65,891.0,2251.5488,2257.1283,2251.5488,2257.1283,891.0
2021-05-06 15:00:00,2282.79,2284.65,2282.78,2283.31,500.0,2254.304,2256.1408,2254.2941,2254.8175,500.0
2021-05-06 15:05:00,2283.29,2284.82,2282.52,2283.23,2268.0,2254.7978,2256.3087,2254.0374,2254.7385,2268.0
2021-05-06 15:10:00,2283.41,2285.51,2283.41,2284.47,915.0,2254.9163,2256.9901,2254.9163,2255.963,915.0
2021-05-06 15:15:00,2283.0,2283.29,2281.29,2281.89,1234.0,2254.5114,2254.7978,2252.8227,2253.4152,1234.0
2021-05-06 15:20:00,2281.89,2283.54,2281.89,2283.49,700.0,2253.4152,2255.0446,2253.4152,2254.9953,700.0
2021-05-06 15:25:00,2283.39,2291.97,2283.39,2291.97,1031.0,2254.8965,2263.3695,2254.8965,2263.3695,1031.0
2021-05-06 15:30:00,2290.19,2290.19,2280.23,2280.23,4137.0,2261.6117,2261.6117,2251.776,2251.776,4137.0
2021-05-06 15:35:00,2279.19,2281.85,2277.59,2279.41,4400.0,2250.7489,2253.3757,2249.1689,2250.9662,4400.0
2021-05-06 15:40:00,2280.53,2281.04,2276.96,2277.07,5128.0,2252.0722,2252.5758,2248.5468,2248.6554,5128.0
2021-05-06 15:45:00,2275.95,2282.67,2275.95,2277.2,5474.0,2247.5494,2254.1855,2247.5494,2248.7838,5474.0
2021-05-06 15:50:00,2275.64,2281.49,2274.86,2280.64,8999.0,2247.2432,2253.0202,2246.473,2252.1808,8999.0
2021-05-06 15:55:00,2282.89,2282.89,2268.79,2278.91,17882.0,2254.4028,2254.4028,2240.4787,2250.4724,17882.0
2021-05-07 09:30:00,2312.24,2328.05,2290.74,2317.64,20262.0,2283.3865,2298.9992,2262.1548,2288.7191,20262.0
2021-05-07 09:35:00,2320.35,2340.98,2320.35,2340.98,3102.0,2291.3953,2311.7679,2291.3953,2311.7679,3102.0
2021-05-07 09:40:00,2327.84,2342.46,2327.84,2333.99,5693.0,2298.7918,2313.2294,2298.7918,2304.8651,5693.0
2021-05-07 09:45:00,2335.86,2344.11,2334.44,2339.11,2033.0,2306.7118,2314.8588,2305.3095,2309.9212,2033.0
2021-05-07 09:50:00,2343.75,2352.09,2343.75,2345.76,2300.0,2314.5033,2322.7392,2314.5033,2316.4882,2300.0
2021-05-07 09:55:00,2343.91,2345.0,2340.95,2340.95,1709.0,2314.6613,2315.7377,2311.7383,2311.7383,1709.0
2021-05-07 10:00:00,2342.3,2342.85,2336.39,2341.26,3050.0,2313.0714,2313.6145,2307.2352,2312.0444,3050.0
2021-05-07 10:05:00,2339.1,2340.67,2336.47,2337.72,2800.0,2309.9113,2311.4617,2307.3142,2308.5486,2800.0
2021-05-07 10:10:00,2336.36,2343.2,2335.28,2338.64,2830.0,2307.2055,2313.9602,2306.139,2309.4571,2830.0
2021-05-07 10:15:00,2341.06,2342.82,2339.66,2340.55,3062.0,2311.8469,2313.5849,2310.4643,2311.3432,3062.0
2021-05-07 10:20:00,2342.35,2349.0,2340.91,2340.91,5436.0,2313.1208,2319.6878,2311.6988,2311.6988,5436.0
2021-05-07 10:25:00,2341.0,2343.78,2340.06,2342.98,3760.0,2311.7876,2314.5329,2310.8594,2313.7429,3760.0
2021-05-07 10:30:00,2342.03,2343.3,2341.6,2341.62,4300.0,2312.8048,2314.0589,2312.3801,2312.3999,4300.0
2021-05-07 10:35:00,2343.13,2352.25,2341.39,2352.25,5240.0,2313.891,2322.8972,2312.1728,2322.8972,5240.0
2021-05-07 10:40:00,2352.35,2352.43,2346.16,2349.84,3000.0,2322.996,2323.075,2316.8832,2320.5173,3000.0
2021-05-07 10:45:00,2347.1,2349.77,2345.31,2345.31,1800.0,2317.8115,2320.4482,2316.0438,2316.0438,1800.0
2021-05-07 10:50:00,2345.04,2345.04,2340.49,2342.04,1700.0,2315.7772,2315.7772,2311.284,2312.8147,1700.0
2021-05-07 10:55:00,2342.34,2351.25,2342.34,2351.25,1000.0,2313.1109,2321.9097,2313.1109,2321.9097,1000.0
2021-05-07 11:00:00,2351.27,2354.85,2350.13,2350.48,5365.0,2321.9295,2325.4648,2320.8037,2321.1493,5365.0
2021-05-07 11:05:00,2351.24,2353.09,2348.19,2348.19,900.0,2321.8998,2323.7268,2318.8879,2318.8879,900.0
2021-05-07 11:10:00,2349.21,2349.21,2347.47,2348.81,700.0,2319.8952,2319.8952,2318.1769,2319.5002,700.0
2021-05-07 11:15:00,2348.83,2354.75,2348.83,2354.75,1139.0,2319.5199,2325.366,2319.5199,2325.366,1139.0
2021-05-07 11:20:00,2353.3,2359.74,2353.3,2357.74,2524.0,2323.9341,2330.2938,2323.9341,2328.3187,2524.0
2021-05-07 11:25:00,2357.45,2357.83,2357.14,2357.83,400.0,2328.0324,2328.4076,2327.7262,2328.4076,400.0
2021-05-07 11:30:00,2359.87,2359.87,2358.35,2359.24,900.0,2330.4222,2330.4222,2328.9211,2329.8,900.0
2021-05-07 11:35:00,2358.71,2360.87,2355.04,2356.16,1600.0,2329.2766,2331.4097,2325.6524,2326.7585,1600.0
2021-05-07 11:40:00,2356.64,2359.6,2356.64,2359.6,800.0,2327.2325,2330.1555,2327.2325,2330.1555,800.0
2021-05-07 11:45:00,2359.56,2361.42,2357.15,2357.54,1426.0,2330.116,2331.9528,2327.7361,2328.1212,1426.0
2021-05-07 11:50:00,2355.85,2355.85,2350.01,2350.01,1000.0,2326.4523,2326.4523,2320.6852,2320.6852,1000.0
2021-05-07 11:55:00,2348.77,2349.2,2348.45,2348.45,500.0,2319.4607,2319.8853,2319.1447,2319.1447,500.0
2021-05-07 12:00:00,2349.29,2349.29,2349.28,2349.29,300.0,2319.9742,2319.9742,2319.9643,2319.9742,300.0
2021-05-07 12:05:00,2351.79,2351.79,2348.3,2350.31,800.0,2322.443,2322.443,2318.9965,2320.9815,800.0
2021-05-07 12:10:00,2347.48,2347.48,2343.69,2343.69,1200.0,2318.1868,2318.1868,2314.4441,2314.4441,1200.0
2021-05-07 12:15:00,2344.64,2344.64,2343.29,2344.0,300.0,2315.3822,2315.3822,2314.0491,2314.7502,300.0
2021-05-07 12:20:00,2343.97,2347.16,2343.94,2347.16,900.0,2314.7206,2317.8708,2314.6909,2317.8708,900.0
2021-05-07 12:25:00,2346.9,2346.9,2346.9,2346.9,100.0,2317.614,2317.614,2317.614,2317.614,100.0
2021-05-07 12:30:00,2346.58,2346.58,2346.23,2346.23,220.0,2317.298,2317.298,2316.9524,2316.9524,220.0
2021-05-07 12:35:00,2344.47,2344.47,2337.24,2337.24,1400.0,2315.2143,2315.2143,2308.0745,2308.0745,1400.0
2021-05-07 12:40:00,2336.18,2336.21,2331.43,2332.01,1900.0,2307.0278,2307.0574,2302.337,2302.9098,1900.0
2021-05-07 12:45:00,2334.3,2334.3,2333.24,2334.3,600.0,2305.1712,2305.1712,2304.1245,2305.1712,600.0
2021-05-07 12:50:00,2335.92,2335.92,2334.42,2334.42,300.0,2306.771,2306.771,2305.2897,2305.2897,300.0
2021-05-07 12:55:00,2333.08,2334.1,2332.34,2333.27,500.0,2303.9665,2304.9737,2303.2357,2304.1541,500.0
2021-05-07 13:00:00,2333.0,2333.0,2326.67,2327.68,1400.0,2303.8875,2303.8875,2297.6364,2298.6338,1400.0
2021-05-07 13:05:00,2327.2,2327.68,2321.56,2325.0,3022.0,2298.1598,2298.6338,2292.5902,2295.9873,3022.0
2021-05-07 13:10:00,2326.06,2326.06,2318.05,2319.67,1400.0,2297.0341,2297.0341,2289.124,2290.7238,1400.0
2021-05-07 13:15:00,2316.77,2316.77,2310.49,2316.77,859.0,2287.86,2287.86,2281.6584,2287.86,859.0
2021-05-07 13:20:00,2316.81,2318.96,2316.8,2318.95,691.0,2287.8995,2290.0227,2287.8896,2290.0128,691.0
2021-05-07 13:25:00,2317.76,2318.03,2316.08,2316.56,1200.0,2288.8376,2289.1043,2287.1786,2287.6526,1200.0
2021-05-07 13:30:00,2316.18,2321.37,2316.18,2321.37,600.0,2287.2773,2292.4026,2287.2773,2292.4026,600.0
2021-05-07 13:35:00,2320.61,2321.13,2316.32,2316.32,600.0,2291.6521,2292.1656,2287.4156,2287.4156,600.0
2021-05-07 13:40:00,2319.45,2319.45,2319.44,2319.45,100.0,2290.5065,2290.5065,2290.4967,2290.5065,100.0
2021-05-07 13:45:00,2320.93,2322.33,2320.93,2320.99,500.0,2291.9681,2293.3506,2291.9681,2292.0273,500.0
2021-05-07 13:50:00,2321.89,2325.48,2320.55,2320.55,1000.0,2292.9161,2296.4613,2291.5928,2291.5928,1000.0
2021-05-07 13:55:00,2318.29,2319.47,2316.56,2316.57,1300.0,2289.361,2290.5263,2287.6526,2287.6625,1300.0
2021-05-07 14:00:00,2316.49,2320.6,2313.43,2320.6,1209.0,2287.5835,2291.6422,2284.5617,2291.6422,1209.0
2021-05-07 14:05:00,2321.26,2322.15,2319.84,2322.15,800.0,2292.294,2293.1729,2290.8917,2293.1729,800.0
2021-05-07 14:10:00,2321.52,2322.66,2318.77,2318.77,1223.0,2292.5507,2293.6765,2289.835,2289.835,1223.0
2021-05-07 14:15:00,2321.82,2324.46,2321.81,2324.45,500.0,2292.847,2295.454,2292.8371,2295.4441,500.0
2021-05-07 14:20:00,2322.91,2323.52,2321.76,2323.52,400.0,2293.9234,2294.5258,2292.7877,2294.5258,400.0
2021-05-07 14:25:00,2321.47,2323.57,2321.33,2323.07,1000.0,2292.5013,2294.5751,2292.3631,2294.0814,1000.0
2021-05-07 14:30:00,2324.29,2325.93,2324.06,2324.17,900.0,2295.2861,2296.9057,2295.059,2295.1676,900.0
2021-05-07 14:35:00,2322.99,2323.07,2320.5,2320.69,1000.0,2294.0024,2294.0814,2291.5434,2291.7311,1000.0
2021-05-07 14:40:00,2320.43,2320.43,2316.67,2316.74,600.0,2291.4743,2291.4743,2287.7612,2287.8304,600.0
2021-05-07 14:45:00,2316.55,2317.32,2315.01,2315.99,1872.0,2287.6427,2288.4031,2286.1219,2287.0897,1872.0
2021-05-07 14:50:00,2316.7,2318.4,2316.7,2318.4,300.0,2287.7909,2289.4696,2287.7909,2289.4696,300.0
2021-05-07 14:55:00,2319.97,2320.13,2318.11,2320.13,800.0,2291.0201,2291.1781,2289.1833,2291.1781,800.0
2021-05-07 15:00:00,2323.06,2324.47,2321.54,2324.47,1042.0,2294.0715,2295.4639,2292.5705,2295.4639,1042.0
2021-05-07 15:05:00,2325.25,2326.73,2324.47,2326.52,900.0,2296.2342,2297.6957,2295.4639,2297.4883,900.0
2021-05-07 15:10:00,2327.81,2329.22,2327.08,2329.21,400.0,2298.7622,2300.1546,2298.0413,2300.1448,400.0
2021-05-07 15:15:00,2329.96,2329.96,2328.46,2328.82,700.0,2300.8854,2300.8854,2299.4041,2299.7596,700.0
2021-05-07 15:20:00,2329.87,2329.87,2326.06,2326.06,1000.0,2300.7965,2300.7965,2297.0341,2297.0341,1000.0
2021-05-07 15:25:00,2326.41,2326.42,2323.58,2325.45,852.0,2297.3797,2297.3896,2294.585,2296.4317,852.0
2021-05-07 15:30:00,2324.39,2325.3,2322.13,2323.02,1100.0,2295.3849,2296.2835,2293.1531,2294.032,1100.0
2021-05-07 15:35:00,2323.72,2323.72,2318.06,2319.53,3531.0,2294.7233,2294.7233,2289.1339,2290.5855,3531.0
2021-05-07 15:40:00,2320.57,2326.32,2320.56,2326.03,2200.0,2291.6126,2297.2908,2291.6027,2297.0044,2200.0
2021-05-07 15:45:00,2326.8,2328.81,2324.47,2328.81,2485.0,2297.7648,2299.7497,2295.4639,2299.7497,2485.0
2021-05-07 15:50:00,2330.23,2332.89,2327.99,2329.42,2548.0,2301.152,2303.7788,2298.94,2300.3521,2548.0
2021-05-07 15:55:00,2331.17,2332.36,2325.43,2325.55,8528.0,2302.0803,2303.2554,2296.4119,2296.5304,8528.0
2021-05-10 09:30:00,2331.64,2333.0,2319.99,2324.7,5585.0,2302.5444,2303.8875,2291.0398,2295.691,5585.0
2021-05-10 09:35:00,2321.01,2324.33,2318.34,2321.0,400.0,2292.0471,2295.3256,2289.4104,2292.0372,400.0
2021-05-10 09:40:00,2322.0,2322.0,2315.39,2315.39,200.0,2293.0247,2293.0247,2286.4972,2286.4972,200.0
2021-05-10 09:45:00,2315.73,2315.73,2311.33,2315.07,4530.0,2286.833,2286.833,2282.4879,2286.1812,4530.0
2021-05-10 09:50:00,2315.11,2317.0,2309.52,2309.52,1994.0,2286.2207,2288.0871,2280.7005,2280.7005,1994.0
2021-05-10 09:55:00,2310.28,2310.28,2304.91,2304.91,700.0,2281.451,2281.451,2276.148,2276.148,700.0
2021-05-10 10:00:00,2309.07,2309.78,2304.14,2307.45,900.0,2280.2561,2280.9572,2275.3876,2278.6563,900.0
2021-05-10 10:05:00,2304.02,2307.82,2303.0,2304.5,1100.0,2275.2691,2279.0217,2274.2618,2275.7431,1100.0
2021-05-10 10:10:00,2306.14,2309.11,2301.58,2308.21,1500.0,2277.3626,2280.2956,2272.8595,2279.4068,1500.0
2021-05-10 10:15:00,2308.14,2308.15,2301.92,2301.93,1459.0,2279.3377,2279.3476,2273.1953,2273.2052,1459.0
2021-05-10 10:20:00,2304.88,2306.61,2301.26,2306.61,1107.0,2276.1184,2277.8268,2272.5435,2277.8268,1107.0
2021-05-10 10:25:00,2305.56,2305.56,2303.84,2304.77,500.0,2276.7899,2276.7899,2275.0913,2276.0097,500.0
2021-05-10 10:30:00,2302.32,2303.64,2300.0,2300.0,1986.0,2273.5903,2274.8938,2271.2993,2271.2993,1986.0
2021-05-10 10:35:00,2295.13,2300.42,2295.11,2297.28,1700.0,2266.49,2271.714,2266.4703,2268.6132,1700.0
2021-05-10 10:40:00,2297.72,2297.72,2292.12,2292.65,800.0,2269.0477,2269.0477,2263.5176,2264.041,800.0
2021-05-10 10:45:00,2292.74,2292.74,2289.57,2290.08,800.0,2264.1298,2264.1298,2260.9994,2261.503,800.0
2021-05-10 10:50:00,2288.49,2291.37,2279.89,2285.76,1500.0,2259.9329,2262.7769,2251.4402,2257.2369,1500.0
2021-05-10 10:55:00,2286.9,2293.53,2283.91,2292.85,600.0,2258.3627,2264.91,2255.41,2264.2385,600.0
2021-05-10 11:00:00,2291.55,2291.55,2290.04,2290.16,900.0,2262.9547,2262.9547,2261.4635,2261.582,900.0
2021-05-10 11:05:00,2292.18,2292.95,2288.75,2288.92,1703.0,2263.5768,2264.3372,2260.1896,2260.3575,1703.0
2021-05-10 11:10:00,2288.73,2288.73,2280.39,2286.23,1044.0,2260.1699,2260.1699,2251.934,2257.7011,1044.0
2021-05-10 11:15:00,2286.6,2286.7,2278.8,2280.62,2582.0,2258.0665,2258.1652,2250.3638,2252.1611,2582.0
2021-05-10 11:20:00,2280.62,2285.81,2278.05,2279.99,6231.0,2252.1611,2257.2863,2249.6232,2251.5389,6231.0
2021-05-10 11:25:00,2279.58,2283.55,2275.87,2279.45,4613.0,2251.1341,2255.0545,2247.4704,2251.0057,4613.0
2021-05-10 11:30:00,2280.0,2283.02,2277.0,2282.87,5514.0,2251.5488,2254.5311,2248.5863,2254.383,5514.0
2021-05-10 11:35:00,2284.31,2286.54,2280.63,2285.28,6186.0,2255.805,2258.0072,2252.171,2256.7629,6186.0
2021-05-10 11:40:00,2285.34,2289.99,2285.34,2289.83,800.0,2256.8222,2261.4142,2256.8222,2261.2562,800.0
2021-05-10 11:45:00,2290.0,2292.83,2290.0,2291.67,1400.0,2261.424,2264.2187,2261.424,2263.0732,1400.0
2021-05-10 11:50:00,2290.0,2290.0,2279.86,2287.53,1701.0,2261.424,2261.424,2251.4106,2258.9849,1701.0
2021-05-10 11:55:00,2290.0,2292.4,2289.64,2290.62,1200.0,2261.424,2263.7941,2261.0685,2262.0363,1200.0
2021-05-10 12:00:00,2289.56,2295.24,2289.56,2295.24,600.0,2260.9895,2266.5986,2260.9895,2266.5986,600.0
2021-05-10 12:05:00,2293.45,2293.61,2291.87,2292.3,500.0,2264.831,2264.989,2263.2707,2263.6953,500.0
2021-05-10 12:10:00,2293.97,2293.97,2293.79,2293.79,200.0,2265.3445,2265.3445,2265.1667,2265.1667,200.0
2021-05-10 12:15:00,2293.49,2294.07,2291.38,2291.38,1002.0,2264.8705,2265.4432,2262.7868,2262.7868,1002.0
2021-05-10 12:20:00,2290.24,2292.23,2290.24,2290.69,600.0,2261.661,2263.6262,2261.661,2262.1054,600.0
2021-05-10 12:25:00,2291.0,2293.24,2290.1,2291.77,2800.0,2262.4116,2264.6236,2261.5228,2263.1719,2800.0
2021-05-10 12:30:00,2289.84,2289.86,2282.83,2285.01,1400.0,2261.266,2261.2858,2254.3435,2256.4963,1400.0
2021-05-10 12:35:00,2284.93,2284.93,2284.87,2284.87,200.0,2256.4173,2256.4173,2256.3581,2256.3581,200.0
2021-05-10 12:40:00,2286.1,2286.1,2281.0,2284.55,607.0,2257.5727,2257.5727,2252.5363,2256.042,607.0
2021-05-10 12:45:00,2285.54,2285.59,2279.46,2279.46,500.0,2257.0197,2257.0691,2251.0156,2251.0156,500.0
2021-05-10 12:50:00,2284.82,2287.15,2284.59,2287.15,629.0,2256.3087,2258.6096,2256.0815,2258.6096,629.0
2021-05-10 12:55:00,2287.0,2287.0,2284.33,2284.33,200.0,2258.4615,2258.4615,2255.8248,2255.8248,200.0
2021-05-10 13:00:00,2281.79,2285.94,2281.42,2285.94,966.0,2253.3165,2257.4147,2252.9511,2257.4147,966.0
2021-05-10 13:05:00,2285.94,2285.94,2281.28,2282.87,600.0,2257.4147,2257.4147,2252.8128,2254.383,600.0
2021-05-10 13:10:00,2284.0,2286.15,2284.0,2286.14,300.0,2255.4989,2257.6221,2255.4989,2257.6122,300.0
2021-05-10 13:15:00,2286.48,2287.0,2283.74,2283.74,523.0,2257.948,2258.4615,2255.2422,2255.2422,523.0
2021-05-10 13:20:00,2286.4,2288.06,2280.09,2286.72,9775.0,2257.869,2259.5082,2251.6377,2258.185,9775.0
2021-05-10 13:25:00,2287.54,2287.54,2283.81,2287.35,900.0,2258.9947,2258.9947,2255.3113,2258.8071,900.0
2021-05-10 13:30:00,2287.45,2287.6,2286.03,2286.1,1200.0,2258.9059,2259.054,2257.5036,2257.5727,1200.0
2021-05-10 13:35:00,2288.61,2288.61,2287.0,2287.0,200.0,2260.0514,2260.0514,2258.4615,2258.4615,200.0
2021-05-10 13:40:00,2286.1,2286.1,2284.93,2285.17,300.0,2257.5727,2257.5727,2256.4173,2256.6543,300.0
2021-05-10 13:45:00,2287.06,2287.06,2287.05,2287.06,100.0,2258.5207,2258.5207,2258.5108,2258.5207,100.0
2021-05-10 13:50:00,2287.0,2287.0,2286.34,2286.34,300.0,2258.4615,2258.4615,2257.8097,2257.8097,300.0
2021-05-10 13:55:00,2286.36,2287.0,2283.08,2283.08,900.0,2257.8295,2258.4615,2254.5904,2254.5904,900.0
2021-05-10 14:00:00,2284.09,2284.44,2281.29,2281.3,700.0,2255.5878,2255.9334,2252.8227,2252.8326,700.0
2021-05-10 14:05:00,2282.79,2285.45,2282.33,2283.93,1637.0,2254.304,2256.9308,2253.8497,2255.4298,1637.0
2021-05-10 14:10:00,2284.13,2287.83,2282.87,2284.66,4348.0,2255.6273,2259.2811,2254.383,2256.1507,4348.0
2021-05-10 14:15:00,2283.2,2288.04,2279.83,2288.04,4300.0,2254.7089,2259.4885,2251.3809,2259.4885,4300.0
2021-05-10 14:20:00,2288.74,2288.75,2281.79,2285.16,1000.0,2260.1798,2260.1896,2253.3165,2256.6444,1000.0
2021-05-10 14:25:00,2286.56,2287.03,2283.1,2283.1,1300.0,2258.027,2258.4911,2254.6101,2254.6101,1300.0
2021-05-10 14:30:00,2280.38,2284.27,2279.5,2284.27,3051.0,2251.9241,2255.7655,2251.0551,2255.7655,3051.0
2021-05-10 14:35:00,2284.75,2287.24,2284.25,2286.6,1765.0,2256.2395,2258.6985,2255.7458,2258.0665,1765.0
2021-05-10 14:40:00,2284.17,2285.18,2272.45,2272.45,4805.0,2255.6668,2256.6642,2244.093,2244.093,4805.0
2021-05-10 14:45:00,2276.47,2278.46,2273.68,2276.23,2090.0,2248.0629,2250.028,2245.3077,2247.8259,2090.0
2021-05-10 14:50:00,2276.23,2276.3,2273.42,2274.6,2100.0,2247.8259,2247.895,2245.0509,2246.2162,2100.0
2021-05-10 14:55:00,2273.38,2273.38,2271.95,2271.95,300.0,2245.0114,2245.0114,2243.5993,2243.5993,300.0
2021-05-10 15:00:00,2271.49,2277.14,2271.49,2276.48,1000.0,2243.145,2248.7245,2243.145,2248.0727,1000.0
2021-05-10 15:05:00,2275.72,2276.32,2273.72,2276.0,700.0,2247.3222,2247.9147,2245.3472,2247.5987,700.0
2021-05-10 15:10:00,2277.38,2277.45,2271.9,2271.9,2965.0,2248.9615,2249.0306,2243.5499,2243.5499,2965.0
2021-05-10 15:15:00,2269.75,2278.46,2269.75,2274.64,3700.0,2241.4267,2250.028,2241.4267,2246.2557,3700.0
2021-05-10 15:20:00,2273.27,2274.75,2272.87,2274.7,2400.0,2244.9028,2246.3643,2244.5078,2246.315,2400.0
2021-05-10 15:25:00,2274.04,2274.59,2272.26,2274.53,1300.0,2245.6632,2246.2063,2243.9054,2246.1471,1300.0
2021-05-10 15:30:00,2274.64,2275.66,2273.1,2273.98,1500.0,2246.2557,2247.263,2244.7349,2245.6039,1500.0
2021-05-10 15:35:00,2274.06,2275.24,2271.87,2272.67,3508.0,2245.6829,2246.8482,2243.5203,2244.3103,3508.0
2021-05-10 15:40:00,2273.99,2276.56,2273.99,2274.77,2009.0,2245.6138,2248.1517,2245.6138,2246.3841,2009.0
2021-05-10 15:45:00,2275.27,2275.27,2266.13,2267.0,4916.0,2246.8778,2246.8778,2237.8519,2238.711,4916.0
2021-05-10 15:50:00,2266.16,2269.53,2264.22,2265.05,5125.0,2237.8815,2241.2095,2235.9657,2236.7854,5125.0
2021-05-10 15:55:00,2264.8,2272.4,2261.69,2261.7,15758.0,2236.5385,2244.0437,2233.4673,2233.4772,15758.0
2021-05-11 09:30:00,2230.0,2236.36,2222.26,2236.36,7999.0,2202.1728,2208.4534,2194.5293,2208.4534,7999.0
2021-05-11 09:35:00,2233.08,2236.0,2220.8,2221.11,3282.0,2205.2143,2208.0979,2193.0876,2193.3937,3282.0
2021-05-11 09:40:00,2225.21,2226.05,2221.58,2222.0,1100.0,2197.4425,2198.272,2193.8578,2194.2726,1100.0
2021-05-11 09:45:00,2225.38,2227.38,2219.37,2222.95,2392.0,2197.6104,2199.5854,2191.6754,2195.2107,2392.0
2021-05-11 09:50:00,2225.87,2226.06,2220.26,2221.93,15645.0,2198.0943,2198.2819,2192.5543,2194.2035,15645.0
2021-05-11 09:55:00,2222.86,2236.92,2220.64,2234.87,5000.0,2195.1218,2209.0064,2192.9296,2206.982,5000.0
2021-05-11 10:00:00,2238.32,2242.52,2233.42,2237.59,8686.0,2210.3889,2214.5365,2205.5501,2209.668,8686.0
2021-05-11 10:05:00,2235.12,2236.63,2227.76,2227.76,700.0,2207.2289,2208.72,2199.9607,2199.9607,700.0
2021-05-11 10:10:00,2226.9,2230.02,2220.41,2226.15,1039.0,2199.1114,2202.1925,2192.7024,2198.3708,1039.0
2021-05-11 10:15:00,2226.57,2227.69,2222.15,2225.4,3600.0,2198.7856,2199.8916,2194.4207,2197.6302,3600.0
2021-05-11 10:20:00,2225.41,2226.85,2225.41,2225.94,850.0,2197.64,2199.0621,2197.64,2198.1634,850.0
2021-05-11 10:25:00,2223.04,2223.04,2215.0,2219.59,3207.0,2195.2996,2195.2996,2187.3599,2191.8927,3207.0
2021-05-11 10:30:00,2219.59,2219.59,2215.82,2218.91,1685.0,2191.8927,2191.8927,2188.1697,2191.2211,1685.0
2021-05-11 10:35:00,2218.2,2218.2,2208.31,2208.31,1900.0,2190.52,2190.52,2180.7534,2180.7534,1900.0
2021-05-11 10:40:00,2211.38,2215.4,2211.38,2215.35,1300.0,2183.7851,2187.7549,2183.7851,2187.7056,1300.0
2021-05-11 10:45:00,2212.89,2215.07,2205.08,2213.21,2791.0,2185.2763,2187.4291,2177.5637,2185.5923,2791.0
2021-05-11 10:50:00,2218.11,2220.17,2218.11,2219.88,700.0,2190.4311,2192.4654,2190.4311,2192.179,700.0
2021-05-11 10:55:00,2220.64,2229.4,2219.6,2219.76,3019.0,2192.9296,2201.5802,2191.9025,2192.0605,3019.0
2021-05-11 11:00:00,2221.94,2223.6,2218.9,2221.9,1700.0,2194.2133,2195.8526,2191.2113,2194.1738,1700.0
2021-05-11 11:05:00,2219.16,2222.48,2218.12,2221.59,1200.0,2191.468,2194.7466,2190.441,2193.8677,1200.0
2021-05-11 11:10:00,2221.28,2225.81,2219.22,2223.03,3100.0,2193.5616,2198.035,2191.5273,2195.2897,3100.0
2021-05-11 11:15:00,2223.09,2233.26,2220.58,2231.43,6429.0,2195.349,2205.3921,2192.8703,2203.5849,6429.0
2021-05-11 11:20:00,2231.47,2236.55,2230.07,2231.29,5980.0,2203.6244,2208.641,2202.2419,2203.4467,5980.0
2021-05-11 11:25:00,2231.94,2232.73,2226.67,2231.99,5505.0,2204.0885,2204.8687,2198.8843,2204.1379,5505.0
2021-05-11 11:30:00,2232.02,2232.18,2229.68,2231.16,3640.0,2204.1675,2204.3255,2201.8567,2203.3183,3640.0
2021-05-11 11:35:00,2230.31,2232.18,2229.77,2230.26,2742.0,2202.4789,2204.3255,2201.9456,2202.4295,2742.0
2021-05-11 11:40:00,2230.0,2230.0,2222.53,2222.54,1169.0,2202.1728,2202.1728,2194.796,2194.8058,1169.0
2021-05-11 11:45:00,2225.39,2231.49,2225.39,2231.49,2400.0,2197.6203,2203.6442,2197.6203,2203.6442,2400.0
2021-05-11 11:50:00,2232.77,2233.85,2231.0,2233.85,1122.0,2204.9082,2205.9747,2203.1603,2205.9747,1122.0
2021-05-11 11:55:00,2234.21,2234.21,2231.01,2231.01,929.0,2206.3302,2206.3302,2203.1701,2203.1701,929.0
2021-05-11 12:00:00,2232.84,2237.62,2232.21,2237.62,800.0,2204.9773,2209.6977,2204.3552,2209.6977,800.0
2021-05-11 12:05:00,2236.84,2238.6,2236.06,2238.6,500.0,2208.9274,2210.6654,2208.1571,2210.6654,500.0
2021-05-11 12:10:00,2236.93,2239.86,2236.92,2239.86,600.0,2209.0163,2211.9097,2209.0064,2211.9097,600.0
2021-05-11 12:15:00,2239.67,2239.67,2235.58,2238.02,800.0,2211.7221,2211.7221,2207.6831,2210.0927,800.0
2021-05-11 12:20:00,2239.25,2239.25,2237.0,2237.07,500.0,2211.3073,2211.3073,2209.0854,2209.1545,500.0
2021-05-11 12:25:00,2236.47,2237.57,2235.43,2235.99,1100.0,2208.562,2209.6483,2207.535,2208.088,1100.0
2021-05-11 12:30:00,2234.96,2234.96,2232.3,2232.93,800.0,2207.0709,2207.0709,2204.4441,2205.0662,800.0
2021-05-11 12:35:00,2236.01,2240.52,2236.01,2240.4,500.0,2208.1078,2212.5615,2208.1078,2212.443,500.0
2021-05-11 12:40:00,2240.37,2240.75,2238.88,2240.75,700.0,2212.4133,2212.7886,2210.9419,2212.7886,700.0
2021-05-11 12:45:00,2238.1,2239.0,2236.45,2238.89,400.0,2210.1717,2211.0604,2208.5423,2210.9518,400.0
2021-05-11 12:50:00,2236.47,2237.0,2235.47,2236.12,700.0,2208.562,2209.0854,2207.5745,2208.2164,700.0
2021-05-11 12:55:00,2235.06,2235.06,2232.23,2234.19,800.0,2207.1696,2207.1696,2204.3749,2206.3105,800.0
2021-05-11 13:00:00,2235.57,2237.87,2235.57,2237.87,200.0,2207.6732,2209.9445,2207.6732,2209.9445,200.0
2021-05-11 13:05:00,2243.93,2243.96,2241.28,2243.77,1000.0,2215.9289,2215.9586,2213.312,2215.7709,1000.0
2021-05-11 13:10:00,2248.89,2248.89,2243.56,2243.56,471.0,2220.827,2220.827,2215.5635,2215.5635,471.0
2021-05-11 13:15:00,2242.16,2249.82,2242.16,2248.64,800.0,2214.181,2221.7454,2214.181,2220.5802,800.0
2021-05-11 13:20:00,2252.99,2252.99,2250.17,2251.01,550.0,2224.8759,2224.8759,2222.0911,2222.9206,550.0
2021-05-11 13:25:00,2255.35,2257.02,2255.35,2256.9,400.0,2227.2064,2228.8556,2227.2064,2228.7371,400.0
2021-05-11 13:30:00,2252.16,2254.53,2252.16,2254.07,313.0,2224.0562,2226.3967,2224.0562,2225.9424,313.0
2021-05-11 13:35:00,2255.35,2257.11,2254.58,2255.64,1000.0,2227.2064,2228.9445,2226.446,2227.4928,1000.0
2021-05-11 13:40:00,2257.01,2260.08,2255.13,2260.08,1100.0,2228.8457,2231.8774,2226.9892,2231.8774,1100.0
2021-05-11 13:45:00,2258.95,2259.39,2256.97,2257.02,800.0,2230.7615,2231.196,2228.8062,2228.8556,800.0
2021-05-11 13:50:00,2258.56,2258.57,2254.22,2254.22,1607.0,2230.3764,2230.3862,2226.0905,2226.0905,1607.0
2021-05-11 13:55:00,2252.75,2255.46,2252.75,2255.45,400.0,2224.6389,2227.315,2224.6389,2227.3052,400.0
2021-05-11 14:00:00,2256.01,2259.65,2256.01,2259.65,700.0,2227.8582,2231.4528,2227.8582,2231.4528,700.0
2021-05-11 14:05:00,2255.49,2255.49,2254.12,2254.78,438.0,2227.3447,2227.3447,2225.9918,2226.6435,438.0
2021-05-11 14:10:00,2250.27,2250.27,2246.52,2249.35,900.0,2222.1898,2222.1898,2218.4866,2221.2813,900.0
2021-05-11 14:15:00,2248.77,2248.77,2247.28,2247.28,200.0,2220.7085,2220.7085,2219.2371,2219.2371,200.0
2021-05-11 14:20:00,2250.51,2250.51,2250.51,2250.51,100.0,2222.4268,2222.4268,2222.4268,2222.4268,100.0
2021-05-11 14:25:00,2252.57,2262.6,2251.28,2262.28,1700.0,2224.4611,2234.3659,2223.1872,2234.0499,1700.0
2021-05-11 14:30:00,2262.77,2262.77,2257.81,2260.05,1100.0,2234.5338,2234.5338,2229.6357,2231.8478,1100.0
2021-05-11 14:35:00,2258.22,2258.53,2252.51,2255.22,1400.0,2230.0406,2230.3467,2224.4019,2227.078,1400.0
2021-05-11 14:40:00,2253.67,2255.12,2250.21,2255.12,827.0,2225.5474,2226.9793,2222.1306,2226.9793,827.0
2021-05-11 14:45:00,2253.14,2259.73,2253.14,2257.23,700.0,2225.024,2231.5318,2225.024,2229.063,700.0
2021-05-11 14:50:00,2254.57,2257.64,2254.57,2257.64,800.0,2226.4362,2229.4678,2226.4362,2229.4678,800.0
2021-05-11 14:55:00,2258.0,2258.6,2255.74,2255.74,1466.0,2229.8234,2230.4159,2227.5916,2227.5916,1466.0
2021-05-11 15:00:00,2255.71,2257.47,2253.8,2253.8,1000.0,2227.5619,2229.3,2225.6758,2225.6758,1000.0
2021-05-11 15:05:00,2254.26,2255.01,2253.83,2253.83,700.0,2226.13,2226.8707,2225.7054,2225.7054,700.0
2021-05-11 15:10:00,2252.64,2252.64,2248.6,2248.61,1325.0,2224.5302,2224.5302,2220.5407,2220.5505,1325.0
2021-05-11 15:15:00,2247.57,2249.36,2246.17,2249.36,604.0,2219.5235,2221.2912,2218.141,2221.2912,604.0
2021-05-11 15:20:00,2255.12,2256.71,2252.8,2254.45,1300.0,2226.9793,2228.5494,2224.6882,2226.3177,1300.0
2021-05-11 15:25:00,2259.0,2259.0,2252.71,2252.71,710.0,2230.8109,2230.8109,2224.5994,2224.5994,710.0
2021-05-11 15:30:00,2253.45,2255.94,2250.52,2252.33,1200.0,2225.3301,2227.7891,2222.4367,2224.2241,1200.0
2021-05-11 15:35:00,2250.86,2252.76,2247.0,2250.82,1700.0,2222.7724,2224.6487,2218.9606,2222.7329,1700.0
2021-05-11 15:40:00,2249.95,2252.22,2247.8,2247.89,2400.0,2221.8738,2224.1155,2219.7506,2219.8395,2400.0
2021-05-11 15:45:00,2247.53,2250.26,2244.62,2245.52,6204.0,2219.484,2222.1799,2216.6103,2217.4991,6204.0
2021-05-11 15:50:00,2246.53,2249.92,2243.25,2248.85,6276.0,2218.4965,2221.8442,2215.2574,2220.7875,6276.0
2021-05-11 15:55:00,2247.63,2250.72,2245.36,2248.76,12034.0,2219.5828,2222.6342,2217.3411,2220.6987,12034.0
2021-05-12 09:30:00,2231.31,2235.47,2231.31,2234.18,3865.0,2203.4664,2207.5745,2203.4664,2206.3006,3865.0
2021-05-12 09:35:00,2236.07,2236.55,2230.4,2232.61,2356.0,2208.167,2208.641,2202.5678,2204.7502,2356.0
2021-05-12 09:40:00,2232.36,2232.37,2209.01,2210.0,10180.0,2204.5033,2204.5132,2181.4447,2182.4223,10180.0
2021-05-12 09:45:00,2220.58,2224.07,2215.76,2219.29,1197.0,2192.8703,2196.3167,2188.1104,2191.5964,1197.0
2021-05-12 09:50:00,2212.66,2224.61,2212.66,2219.86,2220.0,2185.0491,2196.85,2185.0491,2192.1593,2220.0
2021-05-12 09:55:00,2219.08,2219.08,2215.53,2215.93,411.0,2191.389,2191.389,2187.8833,2188.2783,411.0
2021-05-12 10:00:00,2213.66,2217.89,2208.18,2217.89,1679.0,2186.0367,2190.2139,2180.625,2190.2139,1679.0
2021-05-12 10:05:00,2218.86,2220.42,2210.31,2214.58,4221.0,2191.1718,2192.7123,2182.7285,2186.9452,4221.0
2021-05-12 10:10:00,2216.95,2218.88,2212.46,2212.46,805.0,2189.2856,2191.1915,2184.8516,2184.8516,805.0
2021-05-12 10:15:00,2212.04,2212.08,2208.85,2212.04,900.0,2184.4369,2184.4764,2181.2867,2184.4369,900.0
2021-05-12 10:20:00,2210.04,2218.19,2210.04,2216.72,1318.0,2182.4618,2190.5101,2182.4618,2189.0585,1318.0
2021-05-12 10:25:00,2216.03,2216.03,2214.86,2215.8,600.0,2188.3771,2188.3771,2187.2217,2188.1499,600.0
2021-05-12 10:30:00,2213.34,2215.08,2204.18,2204.19,808.0,2185.7206,2187.4389,2176.6749,2176.6848,808.0
2021-05-12 10:35:00,2205.06,2206.41,2201.9,2201.9,700.0,2177.544,2178.8771,2174.4234,2174.4234,700.0
2021-05-12 10:40:00,2200.2,2202.47,2198.32,2200.74,1934.0,2172.7446,2174.9863,2170.8881,2173.2779,1934.0
2021-05-12 10:45:00,2198.03,2200.99,2191.31,2194.66,1100.0,2170.6017,2173.5248,2163.9655,2167.2737,1100.0
2021-05-12 10:50:00,2191.35,2196.23,2191.35,2193.32,1204.0,2164.005,2168.8242,2164.005,2165.9505,1204.0
2021-05-12 10:55:00,2191.61,2196.13,2187.15,2195.72,1015.0,2164.2618,2168.7254,2159.8575,2168.3205,1015.0
2021-05-12 11:00:00,2195.31,2197.89,2191.71,2197.89,1223.0,2167.9156,2170.4634,2164.3606,2170.4634,1223.0
2021-05-12 11:05:00,2195.79,2197.52,2195.79,2197.52,300.0,2168.3896,2170.0981,2168.3896,2170.0981,300.0
2021-05-12 11:10:00,2198.0,2209.95,2197.46,2206.61,2700.0,2170.5721,2182.3729,2170.0388,2179.0746,2700.0
2021-05-12 11:15:00,2203.68,2203.68,2201.53,2203.61,800.0,2176.1812,2176.1812,2174.058,2176.1121,800.0
2021-05-12 11:20:00,2200.46,2200.46,2195.65,2198.51,400.0,2173.0014,2173.0014,2168.2514,2171.0757,400.0
2021-05-12 11:25:00,2198.35,2198.35,2192.02,2192.03,1147.0,2170.9177,2170.9177,2164.6667,2164.6766,1147.0
2021-05-12 11:30:00,2193.51,2193.51,2185.18,2185.18,1300.0,2166.1381,2166.1381,2157.912,2157.912,1300.0
2021-05-12 11:35:00,2186.12,2187.07,2184.07,2187.07,1500.0,2158.8403,2159.7785,2156.8159,2159.7785,1500.0
2021-05-12 11:40:00,2184.3,2187.94,2184.3,2187.94,757.0,2157.043,2160.6376,2157.043,2160.6376,757.0
2021-05-12 11:45:00,2185.72,2185.96,2180.39,2182.5,2020.0,2158.4453,2158.6823,2153.1818,2155.2655,2020.0
2021-05-12 11:50:00,2181.0,2182.86,2179.03,2182.4,1900.0,2153.7842,2155.621,2151.8388,2155.1667,1900.0
2021-05-12 11:55:00,2181.17,2184.28,2178.78,2184.28,1780.0,2153.9521,2157.0233,2151.5919,2157.0233,1780.0
2021-05-12 12:00:00,2184.01,2185.21,2180.0,2180.0,4114.0,2156.7566,2157.9417,2152.7967,2152.7967,4114.0
2021-05-12 12:05:00,2180.0,2182.09,2179.52,2182.09,2899.0,2152.7967,2154.8606,2152.3227,2154.8606,2899.0
2021-05-12 12:10:00,2181.99,2184.17,2180.88,2181.82,1100.0,2154.7618,2156.9146,2153.6657,2154.594,1100.0
2021-05-12 12:15:00,2180.01,2181.52,2177.87,2181.52,820.0,2152.8066,2154.2977,2150.6933,2154.2977,820.0
2021-05-12 12:20:00,2181.85,2184.62,2180.6,2184.46,1200.0,2154.6236,2157.359,2153.3892,2157.201,1200.0
2021-05-12 12:25:00,2187.66,2187.66,2187.66,2187.66,100.0,2160.3611,2160.3611,2160.3611,2160.3611,100.0
2021-05-12 12:30:00,2184.79,2189.68,2180.79,2189.68,1300.0,2157.5269,2162.3559,2153.5768,2162.3559,1300.0
2021-05-12 12:35:00,2187.84,2188.15,2187.84,2188.15,300.0,2160.5388,2160.845,2160.5388,2160.845,300.0
2021-05-12 12:40:00,2186.62,2189.44,2184.48,2187.6,1100.0,2159.3341,2162.1189,2157.2208,2160.3018,1100.0
2021-05-12 12:45:00,2187.58,2189.02,2184.88,2189.02,900.0,2160.2821,2161.7041,2157.6158,2161.7041,900.0
2021-05-12 12:50:00,2190.9,2191.72,2190.9,2191.72,350.0,2163.5607,2164.3704,2163.5607,2164.3704,350.0
2021-05-12 12:55:00,2192.63,2193.57,2191.47,2191.92,1000.0,2165.2691,2166.1973,2164.1236,2164.5679,1000.0
2021-05-12 13:00:00,2191.85,2199.1,2191.85,2199.1,1400.0,2164.4988,2171.6583,2164.4988,2171.6583,1400.0
2021-05-12 13:05:00,2197.97,2197.97,2197.97,2197.97,100.0,2170.5424,2170.5424,2170.5424,2170.5424,100.0
2021-05-12 13:10:00,2197.75,2202.35,2197.75,2198.33,1200.0,2170.3252,2174.8678,2170.3252,2170.8979,1200.0
2021-05-12 13:15:00,2191.95,2194.22,2187.14,2187.14,400.0,2164.5976,2166.8392,2159.8476,2159.8476,400.0
2021-05-12 13:20:00,2187.76,2190.83,2187.22,2188.19,3011.0,2160.4598,2163.4915,2159.9266,2160.8845,3011.0
2021-05-12 13:25:00,2188.48,2188.62,2188.48,2188.62,400.0,2161.1709,2161.3091,2161.1709,2161.3091,400.0
2021-05-12 13:30:00,2186.46,2187.83,2182.9,2183.27,2643.0,2159.1761,2160.529,2155.6605,2156.0259,2643.0
2021-05-12 13:35:00,2185.38,2191.74,2185.38,2191.74,600.0,2158.1095,2164.3902,2158.1095,2164.3902,600.0
2021-05-12 13:40:00,2192.95,2192.95,2192.95,2192.95,100.0,2165.5851,2165.5851,2165.5851,2165.5851,100.0
2021-05-12 13:45:00,2192.19,2192.21,2187.01,2187.01,700.0,2164.8346,2164.8543,2159.7192,2159.7192,700.0
2021-05-12 13:50:00,2188.87,2193.79,2188.87,2193.79,1171.0,2161.556,2166.4146,2161.556,2166.4146,1171.0
2021-05-12 13:55:00,2193.95,2193.95,2187.82,2187.82,600.0,2166.5726,2166.5726,2160.5191,2160.5191,600.0
2021-05-12 14:00:00,2187.61,2191.03,2187.21,2191.03,993.0,2160.3117,2163.689,2159.9167,2163.689,993.0
2021-05-12 14:05:00,2190.53,2190.53,2190.53,2190.53,100.0,2163.1953,2163.1953,2163.1953,2163.1953,100.0
2021-05-12 14:10:00,2186.2,2187.34,2184.31,2184.31,2329.0,2158.9193,2160.0451,2157.0529,2157.0529,2329.0
2021-05-12 14:15:00,2184.42,2184.42,2181.23,2182.55,1703.0,2157.1615,2157.1615,2154.0113,2155.3149,1703.0
2021-05-12 14:20:00,2185.66,2185.66,2180.22,2180.23,1100.0,2158.3861,2158.3861,2153.0139,2153.0238,1100.0
2021-05-12 14:25:00,2182.95,2184.18,2181.74,2181.74,400.0,2155.7099,2156.9245,2154.515,2154.515,400.0
2021-05-12 14:30:00,2180.59,2181.88,2178.87,2181.0,1500.0,2153.3793,2154.6532,2151.6808,2153.7842,1500.0
2021-05-12 14:35:00,2181.62,2185.84,2180.0,2185.84,1207.0,2154.3965,2158.5638,2152.7967,2158.5638,1207.0
2021-05-12 14:40:00,2185.61,2186.43,2185.61,2186.43,200.0,2158.3367,2159.1464,2158.3367,2159.1464,200.0
2021-05-12 14:45:00,2183.34,2188.84,2179.89,2188.84,1400.0,2156.095,2161.5264,2152.6881,2161.5264,1400.0
2021-05-12 14:50:00,2190.44,2192.32,2190.28,2190.28,800.0,2163.1064,2164.9629,2162.9484,2162.9484,800.0
2021-05-12 14:55:00,2189.09,2189.97,2189.09,2189.76,1200.0,2161.7733,2162.6423,2161.7733,2162.4349,1200.0
2021-05-12 15:00:00,2188.64,2189.07,2185.9,2187.53,962.0,2161.3289,2161.7535,2158.6231,2160.2327,962.0
2021-05-12 15:05:00,2185.04,2185.37,2183.1,2183.1,800.0,2157.7738,2158.0997,2155.858,2155.858,800.0
2021-05-12 15:10:00,2182.91,2182.91,2179.67,2182.22,1785.0,2155.6704,2155.6704,2152.4708,2154.989,1785.0
2021-05-12 15:15:00,2180.74,2183.26,2179.36,2179.36,7887.0,2153.5274,2156.016,2152.1647,2152.1647,7887.0
2021-05-12 15:20:00,2179.91,2179.91,2174.35,2176.03,958.0,2152.7078,2152.7078,2147.2172,2148.8762,958.0
2021-05-12 15:25:00,2176.25,2178.51,2175.14,2177.64,2750.0,2149.0935,2151.3253,2147.9973,2150.4661,2750.0
2021-05-12 15:30:00,2177.09,2177.09,2171.74,2175.97,4011.0,2149.923,2149.923,2144.6398,2148.817,4011.0
2021-05-12 15:35:00,2174.48,2178.03,2172.57,2178.03,4975.0,2147.3456,2150.8513,2145.4594,2150.8513,4975.0
2021-05-12 15:40:00,2180.17,2180.17,2170.95,2173.18,4760.0,2152.9646,2152.9646,2143.8596,2146.0618,4760.0
2021-05-12 15:45:00,2172.47,2177.5,2171.16,2172.15,5198.0,2145.3606,2150.3279,2144.067,2145.0446,5198.0
2021-05-12 15:50:00,2173.28,2173.28,2165.15,2165.15,9415.0,2146.1605,2146.1605,2138.132,2138.132,9415.0
2021-05-12 15:55:00,2165.0,2175.07,2163.47,2171.88,20240.0,2137.9839,2147.9282,2136.473,2144.778,20240.0
2021-05-13 09:30:00,2193.95,2222.39,2191.08,2216.66,7160.0,2166.5726,2194.6577,2163.7384,2188.9992,7160.0
2021-05-13 09:35:00,2219.95,2234.54,2219.95,2230.99,6100.0,2192.2482,2206.6561,2192.2482,2203.1504,6100.0
2021-05-13 09:40:00,2228.5,2230.71,2217.68,2217.68,1702.0,2200.6915,2202.8739,2190.0065,2190.0065,1702.0
2021-05-13 09:45:00,2214.78,2219.07,2210.03,2215.0,1510.0,2187.1427,2191.3791,2182.4519,2187.3599,1510.0
2021-05-13 09:50:00,2221.43,2227.44,2221.43,2227.44,600.0,2193.7097,2199.6447,2193.7097,2199.6447,600.0
2021-05-13 09:55:00,2228.91,2235.67,2226.97,2226.97,1608.0,2201.0964,2207.772,2199.1806,2199.1806,1608.0
2021-05-13 10:00:00,2229.2,2232.07,2225.9,2227.08,1508.0,2201.3827,2204.2169,2198.1239,2199.2892,1508.0
2021-05-13 10:05:00,2227.63,2231.2,2227.01,2230.0,2225.0,2199.8323,2203.3578,2199.2201,2202.1728,2225.0
2021-05-13 10:10:00,2231.43,2235.04,2228.01,2228.01,1200.0,2203.5849,2207.1499,2200.2076,2200.2076,1200.0
2021-05-13 10:15:00,2228.01,2228.01,2228.01,2228.01,0.0,2200.2076,2200.2076,2200.2076,2200.2076,0.0
2021-05-13 10:20:00,2218.55,2219.44,2213.67,2219.44,1767.0,2190.8656,2191.7445,2186.0465,2191.7445,1767.0
2021-05-13 10:25:00,2216.61,2216.61,2212.42,2216.31,600.0,2188.9498,2188.9498,2184.8121,2188.6536,600.0
2021-05-13 10:30:00,2215.32,2217.43,2214.34,2217.43,1400.0,2187.6759,2189.7596,2186.7082,2189.7596,1400.0
2021-05-13 10:35:00,2215.24,2215.24,2215.24,2215.24,100.0,2187.5969,2187.5969,2187.5969,2187.5969,100.0
2021-05-13 10:40:00,2213.86,2213.86,2210.3,2210.3,2300.0,2186.2342,2186.2342,2182.7186,2182.7186,2300.0
2021-05-13 10:45:00,2211.74,2211.75,2205.51,2208.67,2030.0,2184.1406,2184.1505,2177.9884,2181.1089,2030.0
2021-05-13 10:50:00,2206.96,2210.37,2206.96,2210.37,1600.0,2179.4203,2182.7877,2179.4203,2182.7877,1600.0
2021-05-13 10:55:00,2213.25,2217.42,2212.8,2216.12,1566.0,2185.6318,2189.7497,2185.1874,2188.466,1566.0
2021-05-13 11:00:00,2216.02,2216.02,2208.37,2208.37,800.0,2188.3672,2188.3672,2180.8127,2180.8127,800.0
2021-05-13 11:05:00,2207.75,2207.8,2196.27,2196.28,2698.0,2180.2004,2180.2498,2168.8637,2168.8735,2698.0
2021-05-13 11:10:00,2199.96,2200.08,2192.33,2192.33,600.0,2172.5076,2172.6261,2164.9728,2164.9728,600.0
2021-05-13 11:15:00,2193.13,2199.51,2193.13,2199.51,1100.0,2165.7628,2172.0632,2165.7628,2172.0632,1100.0
2021-05-13 11:20:00,2199.51,2199.51,2199.51,2199.51,0.0,2172.0632,2172.0632,2172.0632,2172.0632,0.0
2021-05-13 11:25:00,2196.7,2196.7,2191.64,2191.64,500.0,2169.2883,2169.2883,2164.2914,2164.2914,500.0
2021-05-13 11:30:00,2189.87,2194.28,2189.87,2193.1,700.0,2162.5435,2166.8985,2162.5435,2165.7332,700.0
2021-05-13 11:35:00,2199.46,2199.46,2199.46,2199.46,100.0,2172.0138,2172.0138,2172.0138,2172.0138,100.0
2021-05-13 11:40:00,2193.88,2193.88,2188.69,2188.69,600.0,2166.5035,2166.5035,2161.3782,2161.3782,600.0
2021-05-13 11:45:00,2188.07,2189.33,2186.26,2189.33,1200.0,2160.766,2162.0103,2158.9786,2162.0103,1200.0
2021-05-13 11:50:00,2189.56,2190.19,2183.22,2183.22,1500.0,2162.2374,2162.8595,2155.9765,2155.9765,1500.0
2021-05-13 11:55:00,2183.05,2183.92,2177.53,2179.06,3671.0,2155.8086,2156.6678,2150.3575,2151.8684,3671.0
2021-05-13 12:00:00,2177.09,2177.09,2177.09,2177.09,100.0,2149.923,2149.923,2149.923,2149.923,100.0
2021-05-13 12:05:00,2178.61,2181.84,2178.6,2181.84,300.0,2151.424,2154.6137,2151.4142,2154.6137,300.0
2021-05-13 12:10:00,2181.4,2186.21,2181.4,2183.59,3081.0,2154.1792,2158.9292,2154.1792,2156.3419,3081.0
2021-05-13 12:15:00,2183.58,2187.18,2183.57,2185.47,500.0,2156.332,2159.8871,2156.3221,2158.1984,500.0
2021-05-13 12:20:00,2184.22,2184.65,2181.26,2181.26,900.0,2156.964,2157.3887,2154.041,2154.041,900.0
2021-05-13 12:25:00,2185.21,2185.21,2184.43,2185.02,641.0,2157.9417,2157.9417,2157.1714,2157.754,641.0
2021-05-13 12:30:00,2188.0,2188.0,2187.8,2188.0,600.0,2160.6969,2160.6969,2160.4993,2160.6969,600.0
2021-05-13 12:35:00,2185.61,2185.61,2181.22,2181.22,600.0,2158.3367,2158.3367,2154.0015,2154.0015,600.0
2021-05-13 12:40:00,2179.6,2179.6,2179.6,2179.6,100.0,2152.4017,2152.4017,2152.4017,2152.4017,100.0
2021-05-13 12:45:00,2179.83,2179.84,2179.83,2179.83,100.0,2152.6288,2152.6387,2152.6288,2152.6288,100.0
2021-05-13 12:50:00,2177.61,2179.54,2176.79,2178.15,400.0,2150.4365,2152.3424,2149.6267,2150.9698,400.0
2021-05-13 12:55:00,2178.28,2178.28,2169.05,2169.05,500.0,2151.0981,2151.0981,2141.9833,2141.9833,500.0
2021-05-13 13:00:00,2169.0,2172.0,2167.42,2172.0,400.0,2141.9339,2144.8965,2140.3737,2144.8965,400.0
2021-05-13 13:05:00,2175.1,2175.1,2172.51,2172.52,710.0,2147.9578,2147.9578,2145.4001,2145.41,710.0
2021-05-13 13:10:00,2173.75,2174.0,2173.75,2174.0,200.0,2146.6247,2146.8716,2146.6247,2146.8716,200.0
2021-05-13 13:15:00,2178.39,2178.39,2173.73,2173.73,1000.0,2151.2068,2151.2068,2146.6049,2146.6049,1000.0
2021-05-13 13:20:00,2172.99,2172.99,2167.9,2167.9,200.0,2145.8742,2145.8742,2140.8477,2140.8477,200.0
2021-05-13 13:25:00,2168.16,2174.56,2168.16,2174.56,400.0,2141.1044,2147.4246,2141.1044,2147.4246,400.0
2021-05-13 13:30:00,2172.93,2172.93,2163.8,2163.8,1300.0,2145.8149,2145.8149,2136.7988,2136.7988,1300.0
2021-05-13 13:35:00,2162.14,2167.21,2162.14,2166.17,600.0,2135.1595,2140.1663,2135.1595,2139.1393,600.0
2021-05-13 13:40:00,2168.4,2173.06,2167.08,2171.7,1520.0,2141.3414,2145.9433,2140.0379,2144.6003,1520.0
2021-05-13 13:45:00,2172.33,2175.17,2164.59,2164.59,3007.0,2145.2224,2148.027,2137.579,2137.579,3007.0
2021-05-13 13:50:00,2162.8,2169.02,2162.8,2168.7,3798.0,2135.8113,2141.9537,2135.8113,2141.6377,3798.0
2021-05-13 13:55:00,2171.02,2179.56,2171.02,2177.32,1567.0,2143.9287,2152.3622,2143.9287,2150.1501,1567.0
2021-05-13 14:00:00,2178.22,2185.89,2178.22,2185.89,300.0,2151.0389,2158.6132,2151.0389,2158.6132,300.0
2021-05-13 14:05:00,2180.25,2197.7,2180.25,2197.7,600.0,2153.0436,2170.2758,2153.0436,2170.2758,600.0
2021-05-13 14:10:00,2194.19,2202.01,2194.19,2199.68,1255.0,2166.8096,2174.532,2166.8096,2172.2311,1255.0
2021-05-13 14:15:00,2198.3,2199.7,2196.48,2196.48,500.0,2170.8683,2172.2509,2169.071,2169.071,500.0
2021-05-13 14:20:00,2198.38,2198.38,2194.4,2194.4,500.0,2170.9473,2170.9473,2167.017,2167.017,500.0
2021-05-13 14:25:00,2200.19,2206.74,2200.19,2202.59,600.0,2172.7347,2179.203,2172.7347,2175.1048,600.0
2021-05-13 14:30:00,2206.4,2209.97,2205.73,2205.73,600.0,2178.8672,2182.3927,2178.2056,2178.2056,600.0
2021-05-13 14:35:00,2208.79,2214.08,2206.57,2212.68,2167.0,2181.2274,2186.4514,2179.0351,2185.0689,2167.0
2021-05-13 14:40:00,2209.26,2215.0,2209.26,2211.94,1200.0,2181.6916,2187.3599,2181.6916,2184.3381,1200.0
2021-05-13 14:45:00,2210.76,2213.99,2210.42,2211.27,1000.0,2183.1728,2186.3625,2182.8371,2183.6765,1000.0
2021-05-13 14:50:00,2209.48,2213.45,2207.57,2212.19,1800.0,2181.9088,2185.8293,2180.0226,2184.585,1800.0
2021-05-13 14:55:00,2212.31,2212.31,2209.08,2209.08,400.0,2184.7035,2184.7035,2181.5138,2181.5138,400.0
2021-05-13 15:00:00,2211.45,2216.25,2209.88,2216.14,1500.0,2183.8542,2188.5943,2182.3038,2188.4857,1500.0
2021-05-13 15:05:00,2216.98,2220.14,2215.68,2218.03,1830.0,2189.3152,2192.4358,2188.0314,2190.3521,1830.0
2021-05-13 15:10:00,2218.03,2219.63,2210.72,2210.72,1055.0,2190.3521,2191.9322,2183.1333,2183.1333,1055.0
2021-05-13 15:15:00,2213.48,2214.24,2210.71,2211.34,900.0,2185.8589,2186.6094,2183.1235,2183.7456,900.0
2021-05-13 15:20:00,2210.66,2210.66,2204.04,2208.14,555.0,2183.0741,2183.0741,2176.5367,2180.5855,555.0
2021-05-13 15:25:00,2209.79,2212.0,2209.79,2212.0,900.0,2182.2149,2184.3974,2182.2149,2184.3974,900.0
2021-05-13 15:30:00,2213.22,2215.64,2213.22,2215.25,300.0,2185.6021,2187.9919,2185.6021,2187.6068,300.0
2021-05-13 15:35:00,2217.1,2219.4,2215.35,2219.4,1700.0,2189.4337,2191.705,2187.7056,2191.705,1700.0
2021-05-13 15:40:00,2218.9,2221.75,2218.9,2221.27,2973.0,2191.2113,2194.0257,2191.2113,2193.5517,2973.0
2021-05-13 15:45:00,2220.0,2220.0,2217.05,2217.05,2100.0,2192.2975,2192.2975,2189.3843,2189.3843,2100.0
2021-05-13 15:50:00,2213.95,2215.4,2209.86,2211.59,4122.0,2186.323,2187.7549,2182.2841,2183.9925,4122.0
2021-05-13 15:55:00,2212.44,2213.85,2207.16,2207.16,8568.0,2184.8319,2186.2243,2179.6178,2179.6178,8568.0
2021-05-14 09:30:00,2251.12,2251.12,2227.41,2238.68,8718.0,2223.0292,2223.0292,2199.6151,2210.7444,8718.0
2021-05-14 09:35:00,2236.66,2236.67,2229.25,2229.25,2300.0,2208.7496,2208.7595,2201.4321,2201.4321,2300.0
2021-05-14 09:40:00,2231.13,2241.69,2231.12,2241.68,1100.0,2203.2887,2213.7169,2203.2788,2213.707,1100.0
2021-05-14 09:45:00,2243.53,2259.68,2241.9,2259.22,3898.0,2215.5339,2231.4824,2213.9243,2231.0281,3898.0
2021-05-14 09:50:00,2259.32,2271.88,2256.0,2263.0,11100.0,2231.1269,2243.5301,2227.8483,2234.761,11100.0
2021-05-14 09:55:00,2263.87,2267.11,2258.97,2264.02,3700.0,2235.6201,2238.8197,2230.7812,2235.7682,3700.0
2021-05-14 10:00:00,2264.31,2273.0,2261.53,2268.89,3600.0,2236.0546,2244.6362,2233.3093,2240.5775,3600.0
2021-05-14 10:05:00,2269.99,2272.83,2267.44,2269.33,1500.0,2241.6637,2244.4683,2239.1456,2241.012,1500.0
2021-05-14 10:10:00,2270.76,2277.06,2270.38,2277.06,1700.0,2242.4241,2248.6455,2242.0489,2248.6455,1700.0
2021-05-14 10:15:00,2274.64,2274.64,2268.22,2270.89,3000.0,2246.2557,2246.2557,2239.9158,2242.5525,3000.0
2021-05-14 10:20:00,2271.66,2277.0,2271.65,2277.0,2707.0,2243.3129,2248.5863,2243.303,2248.5863,2707.0
2021-05-14 10:25:00,2277.78,2288.46,2277.77,2284.8,3542.0,2249.3565,2259.9033,2249.3466,2256.2889,3542.0
2021-05-14 10:30:00,2279.57,2281.03,2276.65,2276.65,2064.0,2251.1242,2252.566,2248.2406,2248.2406,2064.0
2021-05-14 10:35:00,2274.39,2274.39,2270.07,2270.07,800.0,2246.0088,2246.0088,2241.7427,2241.7427,800.0
2021-05-14 10:40:00,2270.42,2271.51,2267.39,2269.99,1000.0,2242.0884,2243.1648,2239.0962,2241.6637,1000.0
2021-05-14 10:45:00,2270.0,2273.87,2264.11,2268.69,1707.0,2241.6736,2245.4953,2235.8571,2240.38,1707.0
2021-05-14 10:50:00,2268.5,2271.81,2268.5,2271.81,400.0,2240.1923,2243.461,2240.1923,2243.461,400.0
2021-05-14 10:55:00,2273.53,2273.62,2270.0,2272.26,4054.0,2245.1596,2245.2484,2241.6736,2243.9054,4054.0
2021-05-14 11:00:00,2271.89,2271.89,2266.08,2266.08,800.0,2243.54,2243.54,2237.8025,2237.8025,800.0
2021-05-14 11:05:00,2264.95,2268.49,2264.95,2265.46,1027.0,2236.6866,2240.1825,2236.6866,2237.1903,1027.0
2021-05-14 11:10:00,2264.76,2272.24,2264.76,2272.24,1000.0,2236.499,2243.8857,2236.499,2243.8857,1000.0
2021-05-14 11:15:00,2272.23,2275.98,2272.06,2272.06,1600.0,2243.8758,2247.579,2243.7079,2243.7079,1600.0
2021-05-14 11:20:00,2274.38,2278.97,2274.38,2276.7,1700.0,2245.999,2250.5317,2245.999,2248.29,1700.0
2021-05-14 11:25:00,2277.41,2279.29,2275.78,2275.87,1402.0,2248.9911,2250.8477,2247.3815,2247.4704,1402.0
2021-05-14 11:30:00,2277.41,2277.89,2275.41,2276.46,3005.0,2248.9911,2249.4652,2247.0161,2248.053,3005.0
2021-05-14 11:35:00,2276.04,2277.07,2276.04,2277.07,300.0,2247.6382,2248.6554,2247.6382,2248.6554,300.0
2021-05-14 11:40:00,2276.96,2279.31,2276.95,2279.31,1600.0,2248.5468,2250.8674,2248.5369,2250.8674,1600.0
2021-05-14 11:45:00,2279.95,2283.19,2279.49,2279.49,2197.0,2251.4994,2254.699,2251.0452,2251.0452,2197.0
2021-05-14 11:50:00,2279.77,2279.77,2277.84,2277.84,200.0,2251.3217,2251.3217,2249.4158,2249.4158,200.0
2021-05-14 11:55:00,2279.01,2281.01,2278.41,2280.97,1300.0,2250.5712,2252.5462,2249.9787,2252.5067,1300.0
2021-05-14 12:00:00,2279.39,2283.13,2279.39,2281.38,2504.0,2250.9464,2254.6398,2250.9464,2252.9116,2504.0
2021-05-14 12:05:00,2281.77,2282.63,2280.81,2280.81,400.0,2253.2967,2254.146,2252.3487,2252.3487,400.0
2021-05-14 12:10:00,2281.54,2285.21,2281.04,2285.0,7018.0,2253.0696,2256.6938,2252.5758,2256.4864,7018.0
2021-05-14 12:15:00,2284.57,2284.57,2282.1,2283.18,598.0,2256.0618,2256.0618,2253.6226,2254.6891,598.0
2021-05-14 12:20:00,2277.67,2279.18,2277.67,2278.24,1100.0,2249.2479,2250.7391,2249.2479,2249.8108,1100.0
2021-05-14 12:25:00,2276.73,2280.0,2276.73,2280.0,1700.0,2248.3196,2251.5488,2248.3196,2251.5488,1700.0
2021-05-14 12:30:00,2281.77,2282.13,2281.77,2282.13,400.0,2253.2967,2253.6522,2253.2967,2253.6522,400.0
2021-05-14 12:35:00,2283.16,2283.54,2283.16,2283.54,300.0,2254.6694,2255.0446,2254.6694,2255.0446,300.0
2021-05-14 12:40:00,2285.01,2285.01,2285.01,2285.01,100.0,2256.4963,2256.4963,2256.4963,2256.4963,100.0
2021-05-14 12:45:00,2284.77,2286.52,2283.0,2286.52,2700.0,2256.2593,2257.9875,2254.5114,2257.9875,2700.0
2021-05-14 12:50:00,2286.38,2288.19,2286.26,2288.19,1031.0,2257.8492,2259.6366,2257.7307,2259.6366,1031.0
2021-05-14 12:55:00,2288.96,2289.21,2287.71,2288.34,1200.0,2260.397,2260.6439,2259.1626,2259.7848,1200.0
2021-05-14 13:00:00,2289.34,2291.85,2288.49,2291.27,833.0,2260.7723,2263.251,2259.9329,2262.6782,833.0
2021-05-14 13:05:00,2289.0,2289.87,2288.0,2289.87,500.0,2260.4365,2261.2957,2259.449,2261.2957,500.0
2021-05-14 13:10:00,2289.26,2290.8,2289.26,2290.8,300.0,2260.6933,2262.2141,2260.6933,2262.2141,300.0
2021-05-14 13:15:00,2288.84,2288.84,2283.0,2283.0,1100.0,2260.2785,2260.2785,2254.5114,2254.5114,1100.0
2021-05-14 13:20:00,2281.72,2284.09,2281.72,2284.09,600.0,2253.2474,2255.5878,2253.2474,2255.5878,600.0
2021-05-14 13:25:00,2284.09,2285.27,2283.66,2285.27,500.0,2255.5878,2256.7531,2255.1632,2256.7531,500.0
2021-05-14 13:30:00,2286.04,2286.05,2284.12,2285.9,1200.0,2257.5135,2257.5233,2255.6174,2257.3752,1200.0
2021-05-14 13:35:00,2285.97,2285.97,2284.64,2284.94,400.0,2257.4443,2257.4443,2256.1309,2256.4272,400.0
2021-05-14 13:40:00,2285.9,2285.9,2284.12,2284.12,500.0,2257.3752,2257.3752,2255.6174,2255.6174,500.0
2021-05-14 13:45:00,2284.93,2285.6,2284.93,2285.6,500.0,2256.4173,2257.0789,2256.4173,2257.0789,500.0
2021-05-14 13:50:00,2285.78,2286.34,2282.94,2282.94,1200.0,2257.2567,2257.8097,2254.4521,2254.4521,1200.0
2021-05-14 13:55:00,2285.28,2287.11,2285.12,2286.42,600.0,2256.7629,2258.5701,2256.6049,2257.8887,600.0
2021-05-14 14:00:00,2285.38,2285.98,2284.57,2285.0,500.0,2256.8617,2257.4542,2256.0618,2256.4864,500.0
2021-05-14 14:05:00,2287.22,2287.56,2286.12,2286.12,1000.0,2258.6787,2259.0145,2257.5925,2257.5925,1000.0
2021-05-14 14:10:00,2286.12,2287.23,2282.66,2282.97,2600.0,2257.5925,2258.6886,2254.1756,2254.4818,2600.0
2021-05-14 14:15:00,2282.03,2284.11,2281.59,2282.16,788.0,2253.5535,2255.6075,2253.119,2253.6819,788.0
2021-05-14 14:20:00,2282.14,2282.14,2279.44,2280.16,700.0,2253.6621,2253.6621,2250.9958,2251.7068,700.0
2021-05-14 14:25:00,2279.85,2279.85,2278.0,2278.37,700.0,2251.4007,2251.4007,2249.5738,2249.9392,700.0
2021-05-14 14:30:00,2277.98,2279.4,2277.52,2278.88,1113.0,2249.554,2250.9563,2249.0998,2250.4428,1113.0
2021-05-14 14:35:00,2279.33,2279.33,2278.41,2278.82,700.0,2250.8872,2250.8872,2249.9787,2250.3835,700.0
2021-05-14 14:40:00,2279.46,2279.46,2277.05,2279.3,1300.0,2251.0156,2251.0156,2248.6356,2250.8576,1300.0
2021-05-14 14:45:00,2280.23,2281.81,2279.27,2281.81,400.0,2251.776,2253.3362,2250.8279,2253.3362,400.0
2021-05-14 14:50:00,2284.0,2285.21,2282.63,2282.63,587.0,2255.4989,2256.6938,2254.146,2254.146,587.0
2021-05-14 14:55:00,2288.73,2288.73,2283.06,2283.06,400.0,2260.1699,2260.1699,2254.5706,2254.5706,400.0
2021-05-14 15:00:00,2285.5,2285.5,2279.79,2279.79,300.0,2256.9802,2256.9802,2251.3414,2251.3414,300.0
2021-05-14 15:05:00,2279.86,2282.0,2278.82,2280.51,900.0,2251.4106,2253.5239,2250.3835,2252.0525,900.0
2021-05-14 15:10:00,2281.06,2281.07,2278.93,2281.07,700.0,2252.5956,2252.6055,2250.4922,2252.6055,700.0
2021-05-14 15:15:00,2283.2,2288.0,2282.6,2285.64,600.0,2254.7089,2259.449,2254.1164,2257.1184,600.0
2021-05-14 15:20:00,2285.49,2286.45,2282.49,2283.24,1800.0,2256.9703,2257.9183,2254.0078,2254.7484,1800.0
2021-05-14 15:25:00,2282.05,2282.05,2279.19,2281.75,1900.0,2253.5732,2253.5732,2250.7489,2253.277,1900.0
2021-05-14 15:30:00,2283.54,2283.54,2281.09,2281.95,500.0,2255.0446,2255.0446,2252.6252,2253.4745,500.0
2021-05-14 15:35:00,2282.01,2286.55,2282.01,2286.55,800.0,2253.5337,2258.0171,2253.5337,2258.0171,800.0
2021-05-14 15:40:00,2286.24,2286.4,2284.46,2285.74,600.0,2257.711,2257.869,2255.9532,2257.2172,600.0
2021-05-14 15:45:00,2285.13,2288.29,2283.19,2288.29,1800.0,2256.6148,2259.7354,2254.699,2259.7354,1800.0
2021-05-14 15:50:00,2285.96,2291.62,2285.96,2288.57,3200.0,2257.4345,2263.0238,2257.4345,2260.0119,3200.0
2021-05-14 15:55:00,2289.53,2289.53,2281.96,2282.18,7692.0,2260.9599,2260.9599,2253.4844,2253.7016,7692.0
2021-05-17 09:30:00,2262.64,2275.5,2246.59,2248.0,7259.0,2234.4055,2247.105,2218.5557,2219.9481,7259.0
2021-05-17 09:35:00,2247.69,2255.0,2247.69,2255.0,1349.0,2219.642,2226.8608,2219.642,2226.8608,1349.0
2021-05-17 09:40:00,2259.41,2259.41,2242.0,2245.99,6119.0,2231.2158,2231.2158,2214.023,2217.9632,6119.0
2021-05-17 09:45:00,2242.55,2242.55,2230.1,2230.1,1000.0,2214.5661,2214.5661,2202.2715,2202.2715,1000.0
2021-05-17 09:50:00,2229.22,2229.22,2214.0,2220.57,4500.0,2201.4025,2201.4025,2186.3724,2192.8604,4500.0
2021-05-17 09:55:00,2221.68,2224.84,2219.33,2221.81,3280.0,2193.9566,2197.0771,2191.6359,2194.085,3280.0
2021-05-17 10:00:00,2221.76,2225.04,2216.02,2224.41,1500.0,2194.0356,2197.2746,2188.3672,2196.6525,1500.0
2021-05-17 10:05:00,2229.83,2231.66,2224.35,2225.05,1900.0,2202.0049,2203.812,2196.5933,2197.2845,1900.0
2021-05-17 10:10:00,2221.91,2228.48,2216.61,2225.89,1300.0,2194.1837,2200.6717,2188.9498,2198.114,1300.0
2021-05-17 10:15:00,2226.7,2230.51,2223.66,2230.24,2700.0,2198.9139,2202.6764,2195.9119,2202.4098,2700.0
2021-05-17 10:20:00,2233.05,2233.77,2230.0,2230.0,501.0,2205.1847,2205.8957,2202.1728,2202.1728,501.0
2021-05-17 10:25:00,2231.94,2231.94,2227.54,2227.54,621.0,2204.0885,2204.0885,2199.7434,2199.7434,621.0
2021-05-17 10:30:00,2213.57,2220.03,2213.56,2220.03,1066.0,2185.9478,2192.3272,2185.9379,2192.3272,1066.0
2021-05-17 10:35:00,2218.0,2230.29,2218.0,2228.89,1500.0,2190.3225,2202.4591,2190.3225,2201.0766,1500.0
2021-05-17 10:40:00,2229.26,2235.18,2229.26,2233.03,700.0,2201.442,2207.2881,2201.442,2205.1649,700.0
2021-05-17 10:45:00,2233.04,2233.89,2229.29,2231.91,1409.0,2205.1748,2206.0142,2201.4716,2204.0589,1409.0
2021-05-17 10:50:00,2231.72,2239.6,2229.89,2233.87,700.0,2203.8713,2211.653,2202.0641,2205.9945,700.0
2021-05-17 10:55:00,2232.58,2235.62,2231.46,2231.46,600.0,2204.7206,2207.7226,2203.6145,2203.6145,600.0
2021-05-17 11:00:00,2233.45,2233.45,2222.31,2222.71,400.0,2205.5797,2205.5797,2194.5787,2194.9737,400.0
2021-05-17 11:05:00,2222.93,2224.23,2218.0,2218.0,1246.0,2195.191,2196.4748,2190.3225,2190.3225,1246.0
2021-05-17 11:10:00,2217.51,2220.0,2211.59,2220.0,1277.0,2189.8386,2192.2975,2183.9925,2192.2975,1277.0
2021-05-17 11:15:00,2217.57,2223.78,2216.0,2216.54,1100.0,2189.8979,2196.0304,2188.3475,2188.8807,1100.0
2021-05-17 11:20:00,2218.0,2220.48,2218.0,2220.42,300.0,2190.3225,2192.7715,2190.3225,2192.7123,300.0
2021-05-17 11:25:00,2222.62,2222.81,2216.65,2216.65,1200.0,2194.8848,2195.0725,2188.9893,2188.9893,1200.0
2021-05-17 11:30:00,2216.65,2216.65,2216.65,2216.65,0.0,2188.9893,2188.9893,2188.9893,2188.9893,0.0
2021-05-17 11:35:00,2215.23,2215.66,2215.23,2215.66,200.0,2187.5871,2188.0117,2187.5871,2188.0117,200.0
2021-05-17 11:40:00,2213.37,2221.43,2212.63,2220.5,1700.0,2185.7503,2193.7097,2185.0195,2192.7913,1700.0
2021-05-17 11:45:00,2221.7,2221.7,2218.89,2218.89,800.0,2193.9763,2193.9763,2191.2014,2191.2014,800.0
2021-05-17 11:50:00,2220.22,2220.22,2218.56,2218.56,400.0,2192.5148,2192.5148,2190.8755,2190.8755,400.0
2021-05-17 11:55:00,2215.46,2217.44,2215.04,2217.43,800.0,2187.8142,2189.7695,2187.3994,2189.7596,800.0
2021-05-17 12:00:00,2215.91,2217.53,2212.79,2217.24,1313.0,2188.2586,2189.8584,2185.1775,2189.572,1313.0
2021-05-17 12:05:00,2219.78,2219.78,2216.68,2216.76,629.0,2192.0803,2192.0803,2189.019,2189.098,629.0
2021-05-17 12:10:00,2216.7,2217.52,2214.49,2217.52,900.0,2189.0387,2189.8485,2186.8563,2189.8485,900.0
2021-05-17 12:15:00,2218.79,2218.79,2218.79,2218.79,100.0,2191.1026,2191.1026,2191.1026,2191.1026,100.0
2021-05-17 12:20:00,2218.57,2218.59,2216.95,2218.59,800.0,2190.8854,2190.9051,2189.2856,2190.9051,800.0
2021-05-17 12:25:00,2219.81,2221.82,2219.81,2221.82,200.0,2192.1099,2194.0948,2192.1099,2194.0948,200.0
2021-05-17 12:30:00,2218.22,2218.22,2218.22,2218.22,155.0,2190.5397,2190.5397,2190.5397,2190.5397,155.0
2021-05-17 12:35:00,2220.8,2222.12,2220.8,2221.34,400.0,2193.0876,2194.3911,2193.0876,2193.6208,400.0
2021-05-17 12:40:00,2223.1,2223.1,2223.09,2223.1,100.0,2195.3589,2195.3589,2195.349,2195.3589,100.0
2021-05-17 12:45:00,2223.41,2223.41,2220.31,2223.09,1800.0,2195.665,2195.665,2192.6037,2195.349,1800.0
2021-05-17 12:50:00,2224.92,2231.93,2222.95,2229.02,2700.0,2197.1561,2204.0787,2195.2107,2201.205,2700.0
2021-05-17 12:55:00,2230.05,2230.05,2225.89,2228.52,530.0,2202.2221,2202.2221,2198.114,2200.7112,530.0
2021-05-17 13:00:00,2226.32,2230.14,2225.37,2226.07,1305.0,2198.5387,2202.311,2197.6005,2198.2918,1305.0
2021-05-17 13:05:00,2225.0,2225.0,2223.84,2224.81,415.0,2197.2351,2197.2351,2196.0896,2197.0475,415.0
2021-05-17 13:10:00,2225.23,2227.34,2224.39,2225.89,1640.0,2197.4623,2199.5459,2196.6328,2198.114,1640.0
2021-05-17 13:15:00,2225.89,2225.89,2218.81,2221.67,655.0,2198.114,2198.114,2191.1224,2193.9467,655.0
2021-05-17 13:20:00,2222.88,2225.0,2221.45,2223.99,1000.0,2195.1416,2197.2351,2193.7294,2196.2377,1000.0
2021-05-17 13:25:00,2221.33,2225.19,2221.33,2222.12,900.0,2193.6109,2197.4228,2193.6109,2194.3911,900.0
2021-05-17 13:30:00,2219.99,2219.99,2216.59,2218.64,921.0,2192.2877,2192.2877,2188.9301,2190.9545,921.0
2021-05-17 13:35:00,2218.5,2220.24,2218.5,2219.76,300.0,2190.8163,2192.5345,2190.8163,2192.0605,300.0
2021-05-17 13:40:00,2217.55,2217.55,2213.64,2215.97,1420.0,2189.8781,2189.8781,2186.0169,2188.3178,1420.0
2021-05-17 13:45:00,2219.62,2222.98,2219.61,2222.98,1700.0,2191.9223,2195.2404,2191.9124,2195.2404,1700.0
2021-05-17 13:50:00,2222.29,2222.29,2217.85,2217.97,1300.0,2194.559,2194.559,2190.1744,2190.2929,1300.0
2021-05-17 13:55:00,2216.09,2216.09,2211.95,2215.51,400.0,2188.4363,2188.4363,2184.348,2187.8636,400.0
2021-05-17 14:00:00,2215.25,2217.15,2215.25,2217.15,500.0,2187.6068,2189.4831,2187.6068,2189.4831,500.0
2021-05-17 14:05:00,2219.13,2219.13,2219.06,2219.07,200.0,2191.4384,2191.4384,2191.3693,2191.3791,200.0
2021-05-17 14:10:00,2219.98,2220.17,2217.7,2217.8,927.0,2192.2778,2192.4654,2190.0262,2190.125,927.0
2021-05-17 14:15:00,2219.11,2222.92,2219.11,2222.92,600.0,2191.4186,2195.1811,2191.4186,2195.1811,600.0
2021-05-17 14:20:00,2222.24,2224.71,2219.67,2219.68,1300.0,2194.5096,2196.9488,2191.9717,2191.9815,1300.0
2021-05-17 14:25:00,2221.82,2222.16,2218.94,2218.94,500.0,2194.0948,2194.4306,2191.2508,2191.2508,500.0
2021-05-17 14:30:00,2219.43,2224.03,2218.13,2224.03,800.0,2191.7347,2196.2772,2190.4509,2196.2772,800.0
2021-05-17 14:35:00,2222.32,2223.2,2221.27,2223.2,1600.0,2194.5886,2195.4576,2193.5517,2195.4576,1600.0
2021-05-17 14:40:00,2223.64,2223.64,2223.64,2223.64,100.0,2195.8921,2195.8921,2195.8921,2195.8921,100.0
2021-05-17 14:45:00,2224.03,2224.55,2221.85,2221.85,400.0,2196.2772,2196.7908,2194.1245,2194.1245,400.0
2021-05-17 14:50:00,2221.95,2224.33,2221.1,2224.12,2300.0,2194.2232,2196.5735,2193.3838,2196.3661,2300.0
2021-05-17 14:55:00,2223.64,2223.91,2223.64,2223.64,300.0,2195.8921,2196.1587,2195.8921,2195.8921,300.0
2021-05-17 15:00:00,2224.12,2224.32,2220.27,2220.28,3450.0,2196.3661,2196.5636,2192.5642,2192.574,3450.0
2021-05-17 15:05:00,2220.28,2221.58,2218.12,2218.97,4951.0,2192.574,2193.8578,2190.441,2191.2804,4951.0
2021-05-17 15:10:00,2219.45,2220.11,2219.14,2219.23,1400.0,2191.7544,2192.4062,2191.4483,2191.5371,1400.0
2021-05-17 15:15:00,2219.28,2220.79,2217.96,2219.18,2632.0,2191.5865,2193.0777,2190.283,2191.4878,2632.0
2021-05-17 15:20:00,2218.78,2221.97,2217.16,2221.97,1000.0,2191.0928,2194.243,2189.493,2194.243,1000.0
2021-05-17 15:25:00,2221.07,2221.07,2221.03,2221.03,200.0,2193.3542,2193.3542,2193.3147,2193.3147,200.0
2021-05-17 15:30:00,2220.32,2223.99,2216.8,2223.99,1300.0,2192.6135,2196.2377,2189.1375,2196.2377,1300.0
2021-05-17 15:35:00,2223.75,2223.75,2218.7,2220.33,2400.0,2196.0007,2196.0007,2191.0138,2192.6234,2400.0
2021-05-17 15:40:00,2220.43,2223.37,2218.68,2223.0,4000.0,2192.7222,2195.6255,2190.994,2195.2601,4000.0
2021-05-17 15:45:00,2222.46,2226.46,2222.18,2224.79,2688.0,2194.7268,2198.6769,2194.4503,2197.0278,2688.0
2021-05-17 15:50:00,2225.7,2226.55,2220.67,2224.06,2500.0,2197.9264,2198.7658,2192.9592,2196.3069,2500.0
2021-05-17 15:55:00,2224.81,2228.28,2220.43,2220.72,10724.0,2197.0475,2200.4742,2192.7222,2193.0086,10724.0
2021-05-18 09:30:00,2231.55,2241.25,2229.05,2234.47,4293.0,2203.7034,2213.2824,2201.2346,2206.587,4293.0
2021-05-18 09:35:00,2228.3,2232.11,2220.74,2232.11,2809.0,2200.494,2204.2564,2193.0283,2204.2564,2809.0
2021-05-18 09:40:00,2233.65,2234.5,2230.1,2231.99,1400.0,2205.7772,2206.6166,2202.2715,2204.1379,1400.0
2021-05-18 09:45:00,2231.86,2238.57,2230.79,2236.36,1700.0,2204.0095,2210.6358,2202.9529,2208.4534,1700.0
2021-05-18 09:50:00,2235.37,2242.45,2235.37,2241.36,2550.0,2207.4757,2214.4674,2207.4757,2213.391,2550.0
2021-05-18 09:55:00,2239.93,2249.98,2239.93,2249.98,1900.0,2211.9788,2221.9034,2211.9788,2221.9034,1900.0
2021-05-18 10:00:00,2245.98,2247.72,2241.41,2241.41,1590.0,2217.9533,2219.6716,2213.4404,2213.4404,1590.0
2021-05-18 10:05:00,2244.44,2245.88,2242.65,2245.88,800.0,2216.4326,2217.8546,2214.6649,2217.8546,800.0
2021-05-18 10:10:00,2247.9,2250.67,2247.9,2250.66,559.0,2219.8494,2222.5848,2219.8494,2222.5749,559.0
2021-05-18 10:15:00,2252.6,2252.6,2245.66,2245.66,1000.0,2224.4907,2224.4907,2217.6373,2217.6373,1000.0
2021-05-18 10:20:00,2244.18,2245.67,2242.71,2245.13,600.0,2216.1758,2217.6472,2214.7241,2217.114,600.0
2021-05-18 10:25:00,2246.26,2246.97,2244.21,2246.97,900.0,2218.2298,2218.931,2216.2054,2218.931,900.0
2021-05-18 10:30:00,2247.88,2247.88,2244.4,2244.66,2600.0,2219.8296,2219.8296,2216.3931,2216.6498,2600.0
2021-05-18 10:35:00,2243.84,2246.02,2243.15,2245.09,1300.0,2215.84,2217.9928,2215.1587,2217.0744,1300.0
2021-05-18 10:40:00,2241.32,2242.8,2235.95,2235.95,3350.0,2213.3515,2214.813,2208.0485,2208.0485,3350.0
2021-05-18 10:45:00,2235.73,2239.55,2235.73,2238.77,2146.0,2207.8312,2211.6036,2207.8312,2210.8333,2146.0
2021-05-18 10:50:00,2241.51,2241.51,2241.32,2241.32,200.0,2213.5391,2213.5391,2213.3515,2213.3515,200.0
2021-05-18 10:55:00,2242.64,2242.71,2241.09,2241.84,1600.0,2214.655,2214.7241,2213.1244,2213.865,1600.0
2021-05-18 11:00:00,2240.23,2242.53,2240.23,2241.8,1400.0,2212.2751,2214.5464,2212.2751,2213.8255,1400.0
2021-05-18 11:05:00,2242.38,2242.38,2240.0,2240.01,1700.0,2214.3983,2214.3983,2212.048,2212.0578,1700.0
2021-05-18 11:10:00,2240.07,2240.08,2235.23,2235.32,1900.0,2212.1171,2212.127,2207.3375,2207.4264,1900.0
2021-05-18 11:15:00,2236.46,2243.75,2235.46,2243.6,2904.0,2208.5521,2215.7512,2207.5646,2215.603,2904.0
2021-05-18 11:20:00,2243.12,2243.12,2242.08,2242.17,1400.0,2215.129,2215.129,2214.102,2214.1909,1400.0
2021-05-18 11:25:00,2243.02,2243.02,2239.02,2239.72,1900.0,2215.0303,2215.0303,2211.0802,2211.7715,1900.0
2021-05-18 11:30:00,2241.83,2241.83,2233.74,2233.74,800.0,2213.8551,2213.8551,2205.8661,2205.8661,800.0
2021-05-18 11:35:00,2233.72,2234.36,2232.11,2234.36,500.0,2205.8463,2206.4783,2204.2564,2206.4783,500.0
2021-05-18 11:40:00,2232.6,2232.6,2232.5,2232.5,200.0,2204.7403,2204.7403,2204.6416,2204.6416,200.0
2021-05-18 11:45:00,2234.42,2240.69,2234.42,2238.59,1200.0,2206.5376,2212.7294,2206.5376,2210.6556,1200.0
2021-05-18 11:50:00,2237.03,2237.27,2236.83,2236.83,400.0,2209.115,2209.352,2208.9175,2208.9175,400.0
2021-05-18 11:55:00,2236.49,2236.49,2235.22,2235.22,300.0,2208.5818,2208.5818,2207.3276,2207.3276,300.0
2021-05-18 12:00:00,2235.72,2237.32,2230.86,2230.87,2200.0,2207.8214,2209.4014,2203.022,2203.0319,2200.0
2021-05-18 12:05:00,2229.61,2229.61,2225.62,2225.83,500.0,2201.7876,2201.7876,2197.8474,2198.0548,500.0
2021-05-18 12:10:00,2227.75,2227.75,2225.33,2225.33,200.0,2199.9508,2199.9508,2197.561,2197.561,200.0
2021-05-18 12:15:00,2226.16,2226.27,2224.12,2226.22,2300.0,2198.3807,2198.4893,2196.3661,2198.4399,2300.0
2021-05-18 12:20:00,2224.5,2225.26,2223.73,2225.26,700.0,2196.7414,2197.4919,2195.981,2197.4919,700.0
2021-05-18 12:25:00,2228.55,2228.6,2227.85,2227.85,781.0,2200.7408,2200.7902,2200.0496,2200.0496,781.0
2021-05-18 12:30:00,2228.34,2229.85,2225.54,2227.16,1876.0,2200.5335,2202.0246,2197.7684,2199.3682,1876.0
2021-05-18 12:35:00,2227.41,2229.02,2225.4,2229.02,1585.0,2199.6151,2201.205,2197.6302,2201.205,1585.0
2021-05-18 12:40:00,2229.43,2230.48,2228.1,2228.31,1821.0,2201.6099,2202.6468,2200.2965,2200.5038,1821.0
2021-05-18 12:45:00,2227.72,2227.72,2224.6,2225.11,3300.0,2199.9212,2199.9212,2196.8401,2197.3438,3300.0
2021-05-18 12:50:00,2224.68,2227.91,2224.67,2225.47,2900.0,2196.9191,2200.1088,2196.9093,2197.6993,2900.0
2021-05-18 12:55:00,2224.44,2226.46,2224.44,2224.7,900.0,2196.6821,2198.6769,2196.6821,2196.9389,900.0
2021-05-18 13:00:00,2225.53,2227.23,2225.53,2225.56,600.0,2197.7585,2199.4373,2197.7585,2197.7882,600.0
2021-05-18 13:05:00,2226.75,2226.75,2223.74,2223.74,400.0,2198.9633,2198.9633,2195.9909,2195.9909,400.0
2021-05-18 13:10:00,2223.1,2225.27,2223.1,2223.86,1900.0,2195.3589,2197.5018,2195.3589,2196.1094,1900.0
2021-05-18 13:15:00,2222.4,2226.4,2222.39,2226.4,1212.0,2194.6676,2198.6177,2194.6577,2198.6177,1212.0
2021-05-18 13:20:00,2223.96,2232.0,2223.94,2229.01,2300.0,2196.2081,2204.1478,2196.1884,2201.1951,2300.0
2021-05-18 13:25:00,2229.34,2229.34,2228.22,2228.23,300.0,2201.521,2201.521,2200.415,2200.4248,300.0
2021-05-18 13:30:00,2227.82,2227.82,2227.0,2227.0,600.0,2200.02,2200.02,2199.2102,2199.2102,600.0
2021-05-18 13:35:00,2227.98,2228.94,2227.98,2228.94,300.0,2200.178,2201.126,2200.178,2201.126,300.0
2021-05-18 13:40:00,2229.82,2229.82,2227.33,2228.41,600.0,2201.995,2201.995,2199.5361,2200.6026,600.0
2021-05-18 13:45:00,2227.69,2227.69,2227.69,2227.69,100.0,2199.8916,2199.8916,2199.8916,2199.8916,100.0
2021-05-18 13:50:00,2226.65,2226.94,2225.16,2225.44,1223.0,2198.8646,2199.1509,2197.3931,2197.6697,1223.0
2021-05-18 13:55:00,2221.52,2222.79,2220.18,2220.53,2968.0,2193.7986,2195.0527,2192.4753,2192.8209,2968.0
2021-05-18 14:00:00,2222.75,2230.0,2222.73,2230.0,2965.0,2195.0132,2202.1728,2194.9935,2202.1728,2965.0
2021-05-18 14:05:00,2229.96,2233.9,2227.69,2229.68,1020.0,2202.1333,2206.0241,2199.8916,2201.8567,1020.0
2021-05-18 14:10:00,2229.0,2229.0,2227.51,2228.66,1033.0,2201.1852,2201.1852,2199.7138,2200.8495,1033.0
2021-05-18 14:15:00,2228.22,2229.54,2226.72,2229.54,1340.0,2200.415,2201.7185,2198.9337,2201.7185,1340.0
2021-05-18 14:20:00,2228.95,2230.92,2228.44,2229.0,700.0,2201.1359,2203.0813,2200.6322,2201.1852,700.0
2021-05-18 14:25:00,2228.04,2228.04,2226.28,2227.74,1200.0,2200.2372,2200.2372,2198.4992,2199.941,1200.0
2021-05-18 14:30:00,2229.0,2229.0,2225.55,2225.55,800.0,2201.1852,2201.1852,2197.7783,2197.7783,800.0
2021-05-18 14:35:00,2221.7,2221.7,2220.31,2220.31,300.0,2193.9763,2193.9763,2192.6037,2192.6037,300.0
2021-05-18 14:40:00,2219.63,2221.6,2219.63,2221.6,386.0,2191.9322,2193.8776,2191.9322,2193.8776,386.0
2021-05-18 14:45:00,2218.3,2218.3,2214.94,2218.09,400.0,2190.6188,2190.6188,2187.3007,2190.4114,400.0
2021-05-18 14:50:00,2220.74,2220.74,2219.04,2219.04,200.0,2193.0283,2193.0283,2191.3495,2191.3495,200.0
2021-05-18 14:55:00,2219.95,2221.35,2219.68,2219.68,300.0,2192.2482,2193.6307,2191.9815,2191.9815,300.0
2021-05-18 15:00:00,2223.63,2224.42,2223.63,2224.42,800.0,2195.8822,2196.6624,2195.8822,2196.6624,800.0
2021-05-18 15:05:00,2220.15,2228.12,2220.15,2228.12,1299.0,2192.4457,2200.3162,2192.4457,2200.3162,1299.0
2021-05-18 15:10:00,2228.28,2232.26,2227.13,2228.1,1500.0,2200.4742,2204.4046,2199.3386,2200.2965,1500.0
2021-05-18 15:15:00,2228.47,2229.96,2225.78,2229.31,1000.0,2200.6618,2202.1333,2198.0054,2201.4914,1000.0
2021-05-18 15:20:00,2227.7,2229.21,2226.94,2229.21,800.0,2199.9015,2201.3926,2199.1509,2201.3926,800.0
2021-05-18 15:25:00,2230.12,2230.92,2229.22,2230.07,900.0,2202.2913,2203.0813,2201.4025,2202.2419,900.0
2021-05-18 15:30:00,2229.38,2231.84,2228.87,2230.45,2800.0,2201.5605,2203.9898,2201.0569,2202.6171,2800.0
2021-05-18 15:35:00,2231.21,2231.88,2229.42,2231.79,1500.0,2203.3677,2204.0293,2201.6,2203.9404,1500.0
2021-05-18 15:40:00,2231.48,2234.75,2231.48,2233.36,1500.0,2203.6343,2206.8635,2203.6343,2205.4908,1500.0
2021-05-18 15:45:00,2232.07,2232.07,2228.55,2228.55,700.0,2204.2169,2204.2169,2200.7408,2200.7408,700.0
2021-05-18 15:50:00,2225.88,2228.27,2213.89,2214.11,6300.0,2198.1042,2200.4643,2186.2638,2186.481,6300.0
2021-05-18 15:55:00,2213.77,2216.57,2210.6,2210.6,7107.0,2186.1453,2188.9103,2183.0148,2183.0148,7107.0
2021-05-19 09:30:00,2167.29,2183.48,2161.77,2183.48,9295.0,2140.2453,2156.2333,2134.7942,2156.2333,9295.0
2021-05-19 09:35:00,2179.31,2181.7,2173.45,2176.93,3746.0,2152.1153,2154.4755,2146.3284,2149.765,3746.0
2021-05-19 09:40:00,2175.36,2191.36,2169.63,2191.36,7824.0,2148.2146,2164.0149,2142.5561,2164.0149,7824.0
2021-05-19 09:45:00,2193.33,2198.0,2190.14,2195.04,3600.0,2165.9603,2170.5721,2162.8101,2167.649,3600.0
2021-05-19 09:50:00,2190.67,2207.3,2190.67,2204.03,6631.0,2163.3335,2179.756,2163.3335,2176.5268,6631.0
2021-05-19 09:55:00,2206.0,2215.43,2206.0,2206.53,2900.0,2178.4722,2187.7846,2178.4722,2178.9956,2900.0
2021-05-19 10:00:00,2209.91,2216.24,2198.33,2199.33,1910.0,2182.3334,2188.5845,2170.8979,2171.8855,1910.0
2021-05-19 10:05:00,2197.78,2211.98,2197.78,2210.71,2200.0,2170.3548,2184.3776,2170.3548,2183.1235,2200.0
2021-05-19 10:10:00,2209.06,2212.2,2202.01,2210.0,2924.0,2181.4941,2184.5949,2174.532,2182.4223,2924.0
2021-05-19 10:15:00,2215.34,2219.82,2211.27,2219.82,2300.0,2187.6957,2192.1198,2183.6765,2192.1198,2300.0
2021-05-19 10:20:00,2218.78,2219.16,2212.69,2215.74,4785.0,2191.0928,2191.468,2185.0788,2188.0907,4785.0
2021-05-19 10:25:00,2214.86,2217.72,2214.85,2215.05,3000.0,2187.2217,2190.046,2187.2118,2187.4093,3000.0
2021-05-19 10:30:00,2216.7,2221.15,2204.67,2204.67,1230.0,2189.0387,2193.4332,2177.1588,2177.1588,1230.0
2021-05-19 10:35:00,2206.35,2206.35,2202.93,2202.93,700.0,2178.8179,2178.8179,2175.4405,2175.4405,700.0
2021-05-19 10:40:00,2206.45,2211.87,2202.77,2208.82,800.0,2178.9166,2184.269,2175.2825,2181.257,800.0
2021-05-19 10:45:00,2211.31,2211.31,2208.01,2208.01,400.0,2183.716,2183.716,2180.4572,2180.4572,400.0
2021-05-19 10:50:00,2205.95,2217.18,2205.95,2217.18,700.0,2178.4229,2189.5127,2178.4229,2189.5127,700.0
2021-05-19 10:55:00,2217.44,2217.44,2210.37,2210.38,1065.0,2189.7695,2189.7695,2182.7877,2182.7976,1065.0
2021-05-19 11:00:00,2209.48,2215.41,2202.97,2202.97,1300.0,2181.9088,2187.7648,2175.48,2175.48,1300.0
2021-05-19 11:05:00,2205.8,2218.07,2203.91,2213.76,800.0,2178.2747,2190.3916,2176.4083,2186.1354,800.0
2021-05-19 11:10:00,2213.68,2222.94,2213.67,2221.0,1600.0,2186.0564,2195.2009,2186.0465,2193.2851,1600.0
2021-05-19 11:15:00,2220.51,2220.78,2214.84,2217.12,1355.0,2192.8012,2193.0678,2187.2019,2189.4535,1355.0
2021-05-19 11:20:00,2218.86,2224.98,2216.7,2224.97,600.0,2191.1718,2197.2154,2189.0387,2197.2055,600.0
2021-05-19 11:25:00,2224.67,2225.74,2219.87,2224.37,2366.0,2196.9093,2197.9659,2192.1692,2196.613,2366.0
2021-05-19 11:30:00,2223.01,2223.53,2220.02,2221.52,1300.0,2195.27,2195.7835,2192.3173,2193.7986,1300.0
2021-05-19 11:35:00,2221.81,2229.79,2219.81,2229.79,750.0,2194.085,2201.9654,2192.1099,2201.9654,750.0
2021-05-19 11:40:00,2230.86,2231.29,2229.0,2230.07,1400.0,2203.022,2203.4467,2201.1852,2202.2419,1400.0
2021-05-19 11:45:00,2228.5,2228.5,2225.24,2227.02,700.0,2200.6915,2200.6915,2197.4721,2199.2299,700.0
2021-05-19 11:50:00,2226.52,2226.52,2224.41,2224.76,400.0,2198.7362,2198.7362,2196.6525,2196.9981,400.0
2021-05-19 11:55:00,2224.37,2235.68,2224.36,2231.24,1573.0,2196.613,2207.7819,2196.6031,2203.3973,1573.0
2021-05-19 12:00:00,2230.84,2238.92,2227.62,2234.4,1974.0,2203.0023,2210.9814,2199.8225,2206.5178,1974.0
2021-05-19 12:05:00,2235.32,2235.73,2235.28,2235.29,700.0,2207.4264,2207.8312,2207.3869,2207.3967,700.0
2021-05-19 12:10:00,2235.29,2236.59,2235.05,2236.15,700.0,2207.3967,2208.6805,2207.1597,2208.246,700.0
2021-05-19 12:15:00,2236.39,2240.73,2235.64,2240.72,738.0,2208.483,2212.7689,2207.7424,2212.759,738.0
2021-05-19 12:20:00,2237.66,2238.43,2235.36,2237.0,746.0,2209.7372,2210.4976,2207.4659,2209.0854,746.0
2021-05-19 12:25:00,2233.2,2233.2,2227.67,2227.67,904.0,2205.3328,2205.3328,2199.8718,2199.8718,904.0
2021-05-19 12:30:00,2231.0,2232.82,2231.0,2232.82,300.0,2203.1603,2204.9576,2203.1603,2204.9576,300.0
2021-05-19 12:35:00,2233.09,2233.09,2228.83,2229.4,2141.0,2205.2242,2205.2242,2201.0174,2201.5802,2141.0
2021-05-19 12:40:00,2231.4,2231.4,2231.4,2231.4,100.0,2203.5553,2203.5553,2203.5553,2203.5553,100.0
2021-05-19 12:45:00,2227.76,2237.38,2227.1,2237.37,1394.0,2199.9607,2209.4607,2199.3089,2209.4508,1394.0
2021-05-19 12:50:00,2233.71,2234.62,2232.64,2233.39,600.0,2205.8365,2206.7351,2204.7798,2205.5204,600.0
2021-05-19 12:55:00,2233.35,2236.6,2233.35,2236.55,914.0,2205.4809,2208.6904,2205.4809,2208.641,914.0
2021-05-19 13:00:00,2239.28,2239.28,2237.8,2238.66,500.0,2211.337,2211.337,2209.8754,2210.7247,500.0
2021-05-19 13:05:00,2238.78,2240.0,2238.49,2240.0,300.0,2210.8432,2212.048,2210.5568,2212.048,300.0
2021-05-19 13:10:00,2242.3,2243.0,2240.03,2243.0,404.0,2214.3193,2215.0105,2212.0776,2215.0105,404.0
2021-05-19 13:15:00,2242.43,2242.43,2235.98,2238.13,800.0,2214.4476,2214.4476,2208.0781,2210.2013,800.0
2021-05-19 13:20:00,2234.04,2234.04,2233.2,2233.2,200.0,2206.1623,2206.1623,2205.3328,2205.3328,200.0
2021-05-19 13:25:00,2234.67,2236.8,2232.53,2232.88,914.0,2206.7845,2208.8879,2204.6712,2205.0168,914.0
2021-05-19 13:30:00,2232.95,2232.95,2232.94,2232.95,100.0,2205.0859,2205.0859,2205.0761,2205.0859,100.0
2021-05-19 13:35:00,2232.69,2232.9,2230.71,2232.86,1000.0,2204.8292,2205.0366,2202.8739,2204.9971,1000.0
2021-05-19 13:40:00,2233.89,2233.89,2233.69,2233.69,200.0,2206.0142,2206.0142,2205.8167,2205.8167,200.0
2021-05-19 13:45:00,2235.0,2240.35,2235.0,2240.03,1650.0,2207.1104,2212.3936,2207.1104,2212.0776,1650.0
2021-05-19 13:50:00,2243.0,2243.89,2243.0,2243.5,600.0,2215.0105,2215.8894,2215.0105,2215.5043,600.0
2021-05-19 13:55:00,2244.12,2244.12,2242.56,2244.03,710.0,2216.1166,2216.1166,2214.576,2216.0277,710.0
2021-05-19 14:00:00,2244.38,2248.04,2234.78,2234.79,2453.0,2216.3733,2219.9876,2206.8931,2206.903,2453.0
2021-05-19 14:05:00,2234.73,2234.73,2230.95,2232.2,500.0,2206.8437,2206.8437,2203.1109,2204.3453,500.0
2021-05-19 14:10:00,2233.25,2234.37,2230.73,2231.32,700.0,2205.3822,2206.4882,2202.8936,2203.4763,700.0
2021-05-19 14:15:00,2225.0,2228.47,2225.0,2228.47,500.0,2197.2351,2200.6618,2197.2351,2200.6618,500.0
2021-05-19 14:20:00,2242.56,2250.0,2237.21,2248.58,1622.0,2214.576,2221.9232,2209.2928,2220.5209,1622.0
2021-05-19 14:25:00,2247.06,2247.06,2247.06,2247.06,100.0,2219.0199,2219.0199,2219.0199,2219.0199,100.0
2021-05-19 14:30:00,2248.85,2257.32,2247.03,2247.39,1300.0,2220.7875,2229.1518,2218.9902,2219.3457,1300.0
2021-05-19 14:35:00,2245.06,2248.55,2238.39,2238.39,1100.0,2217.0448,2220.4913,2210.4581,2210.4581,1100.0
2021-05-19 14:40:00,2237.2,2239.25,2234.0,2235.27,1165.0,2209.2829,2211.3073,2206.1228,2207.377,1165.0
2021-05-19 14:45:00,2236.9,2239.25,2235.84,2237.59,800.0,2208.9866,2211.3073,2207.9399,2209.668,800.0
2021-05-19 14:50:00,2234.43,2236.31,2234.43,2235.72,300.0,2206.5475,2208.404,2206.5475,2207.8214,300.0
2021-05-19 14:55:00,2232.72,2241.46,2232.71,2238.87,800.0,2204.8588,2213.4897,2204.8489,2210.9321,800.0
2021-05-19 15:00:00,2234.58,2234.58,2228.0,2233.09,1382.0,2206.6956,2206.6956,2200.1977,2205.2242,1382.0
2021-05-19 15:05:00,2235.7,2240.88,2235.7,2240.32,500.0,2207.8016,2212.917,2207.8016,2212.364,500.0
2021-05-19 15:10:00,2242.54,2249.16,2242.54,2249.16,810.0,2214.5563,2221.0937,2214.5563,2221.0937,810.0
2021-05-19 15:15:00,2249.72,2253.04,2249.71,2253.04,1748.0,2221.6467,2224.9252,2221.6368,2224.9252,1748.0
2021-05-19 15:20:00,2254.01,2257.47,2249.93,2255.8,2264.0,2225.8831,2229.3,2221.8541,2227.6508,2264.0
2021-05-19 15:25:00,2255.8,2257.0,2254.4,2257.0,724.0,2227.6508,2228.8358,2226.2683,2228.8358,724.0
2021-05-19 15:30:00,2257.81,2259.72,2255.91,2258.0,2125.0,2229.6357,2231.5219,2227.7594,2229.8234,2125.0
2021-05-19 15:35:00,2259.9,2261.16,2257.92,2261.08,2394.0,2231.6996,2232.9439,2229.7443,2232.8649,2394.0
2021-05-19 15:40:00,2260.43,2263.26,2259.58,2261.38,3423.0,2232.223,2235.0177,2231.3836,2233.1612,3423.0
2021-05-19 15:45:00,2262.93,2262.93,2259.92,2261.0,6647.0,2234.6918,2234.6918,2231.7194,2232.7859,6647.0
2021-05-19 15:50:00,2262.12,2269.8,2261.58,2269.8,6574.0,2233.8919,2241.4761,2233.3587,2241.4761,6574.0
2021-05-19 15:55:00,2268.2,2272.71,2265.53,2271.0,14369.0,2239.8961,2244.3498,2237.2594,2242.6611,14369.0
2021-05-20 09:30:00,2279.84,2284.9,2273.95,2281.0,5755.0,2251.3908,2256.3877,2245.5743,2252.5363,5755.0
2021-05-20 09:35:00,2277.49,2279.92,2260.91,2260.91,2203.0,2249.0701,2251.4698,2232.697,2232.697,2203.0
2021-05-20 09:40:00,2263.89,2273.06,2263.89,2267.0,1680.0,2235.6399,2244.6954,2235.6399,2238.711,1680.0
2021-05-20 09:45:00,2267.88,2270.82,2265.63,2267.67,2100.0,2239.5801,2242.4834,2237.3581,2239.3727,2100.0
2021-05-20 09:50:00,2269.85,2278.96,2269.85,2278.96,3058.0,2241.5255,2250.5218,2241.5255,2250.5218,3058.0
2021-05-20 09:55:00,2279.08,2284.83,2279.08,2282.0,1712.0,2250.6403,2256.3186,2250.6403,2253.5239,1712.0
2021-05-20 10:00:00,2281.96,2291.84,2281.96,2289.66,1174.0,2253.4844,2263.2411,2253.4844,2261.0883,1174.0
2021-05-20 10:05:00,2288.48,2288.55,2283.54,2283.71,1330.0,2259.923,2259.9921,2255.0446,2255.2125,1330.0
2021-05-20 10:10:00,2283.72,2283.72,2283.43,2283.44,400.0,2255.2224,2255.2224,2254.936,2254.9459,400.0
2021-05-20 10:15:00,2281.16,2281.56,2278.13,2281.5,700.0,2252.6943,2253.0894,2249.7022,2253.0301,700.0
2021-05-20 10:20:00,2279.8,2279.8,2272.65,2275.26,1200.0,2251.3513,2251.3513,2244.2905,2246.868,1200.0
2021-05-20 10:25:00,2277.04,2278.56,2273.69,2275.4,600.0,2248.6258,2250.1268,2245.3176,2247.0062,600.0
2021-05-20 10:30:00,2273.1,2274.4,2271.47,2272.93,1908.0,2244.7349,2246.0187,2243.1253,2244.567,1908.0
2021-05-20 10:35:00,2271.34,2273.48,2270.13,2273.48,613.0,2242.9969,2245.1102,2241.802,2245.1102,613.0
2021-05-20 10:40:00,2272.68,2275.89,2272.68,2275.89,400.0,2244.3202,2247.4901,2244.3202,2247.4901,400.0
2021-05-20 10:45:00,2280.0,2281.73,2279.93,2280.86,1180.0,2251.5488,2253.2572,2251.4797,2252.3981,1180.0
2021-05-20 10:50:00,2280.5,2285.14,2280.5,2285.14,800.0,2252.0426,2256.6247,2252.0426,2256.6247,800.0
2021-05-20 10:55:00,2282.25,2284.17,2282.25,2284.17,400.0,2253.7707,2255.6668,2253.7707,2255.6668,400.0
2021-05-20 11:00:00,2281.85,2284.64,2281.85,2284.64,800.0,2253.3757,2256.1309,2253.3757,2256.1309,800.0
2021-05-20 11:05:00,2283.49,2286.14,2280.45,2286.14,2300.0,2254.9953,2257.6122,2251.9932,2257.6122,2300.0
2021-05-20 11:10:00,2287.8,2291.82,2287.8,2291.8,900.0,2259.2515,2263.2213,2259.2515,2263.2016,900.0
2021-05-20 11:15:00,2293.17,2295.99,2292.29,2295.14,2100.0,2264.5545,2267.3393,2263.6855,2266.4999,2100.0
2021-05-20 11:20:00,2295.21,2295.95,2292.9,2292.9,1010.0,2266.569,2267.2998,2264.2878,2264.2878,1010.0
2021-05-20 11:25:00,2295.0,2295.0,2291.01,2294.49,1200.0,2266.3616,2266.3616,2262.4214,2265.858,1200.0
2021-05-20 11:30:00,2295.2,2300.0,2295.04,2299.86,2550.0,2266.5591,2271.2993,2266.4011,2271.161,2550.0
2021-05-20 11:35:00,2301.43,2303.32,2300.93,2302.06,1010.0,2272.7114,2274.5778,2272.2176,2273.3335,1010.0
2021-05-20 11:40:00,2300.27,2302.0,2299.05,2301.23,2600.0,2271.5659,2273.2743,2270.3611,2272.5139,2600.0
2021-05-20 11:45:00,2302.81,2306.5,2302.81,2302.9,1900.0,2274.0742,2277.7181,2274.0742,2274.1631,1900.0
2021-05-20 11:50:00,2306.71,2308.73,2306.71,2307.71,800.0,2277.9255,2279.9203,2277.9255,2278.913,800.0
2021-05-20 11:55:00,2307.35,2308.7,2304.36,2304.37,734.0,2278.5575,2279.8907,2275.6048,2275.6147,734.0
2021-05-20 12:00:00,2303.67,2305.45,2303.0,2303.0,779.0,2274.9235,2276.6812,2274.2618,2274.2618,779.0
2021-05-20 12:05:00,2304.92,2304.92,2302.07,2302.07,300.0,2276.1579,2276.1579,2273.3434,2273.3434,300.0
2021-05-20 12:10:00,2303.56,2307.03,2303.56,2307.03,200.0,2274.8148,2278.2415,2274.8148,2278.2415,200.0
2021-05-20 12:15:00,2305.4,2306.07,2305.04,2305.04,600.0,2276.6319,2277.2935,2276.2764,2276.2764,600.0
2021-05-20 12:20:00,2303.55,2304.2,2302.5,2302.5,400.0,2274.805,2275.4468,2273.7681,2273.7681,400.0
2021-05-20 12:25:00,2302.18,2302.18,2293.88,2293.88,1144.0,2273.452,2273.452,2265.2556,2265.2556,1144.0
2021-05-20 12:30:00,2297.27,2300.63,2297.05,2300.63,600.0,2268.6033,2271.9214,2268.3861,2271.9214,600.0
2021-05-20 12:35:00,2300.9,2300.9,2291.71,2294.17,1510.0,2272.188,2272.188,2263.1127,2265.542,1510.0
2021-05-20 12:40:00,2295.04,2299.68,2295.04,2296.78,300.0,2266.4011,2270.9832,2266.4011,2268.1194,300.0
2021-05-20 12:45:00,2297.52,2297.78,2289.01,2289.01,2702.0,2268.8502,2269.107,2260.4464,2260.4464,2702.0
2021-05-20 12:50:00,2289.04,2295.14,2289.04,2294.24,700.0,2260.476,2266.4999,2260.476,2265.6111,700.0
2021-05-20 12:55:00,2296.54,2299.21,2296.54,2299.21,700.0,2267.8824,2270.5191,2267.8824,2270.5191,700.0
2021-05-20 13:00:00,2299.21,2299.21,2299.21,2299.21,0.0,2270.5191,2270.5191,2270.5191,2270.5191,0.0
2021-05-20 13:05:00,2299.3,2302.26,2299.02,2299.95,700.0,2270.608,2273.531,2270.3315,2271.2499,700.0
2021-05-20 13:10:00,2299.67,2300.17,2299.67,2300.17,200.0,2270.9734,2271.4671,2270.9734,2271.4671,200.0
2021-05-20 13:15:00,2301.15,2305.0,2301.15,2303.9,2521.0,2272.4349,2276.2369,2272.4349,2275.1506,2521.0
2021-05-20 13:20:00,2303.5,2304.42,2303.5,2304.42,300.0,2274.7556,2275.6641,2274.7556,2275.6641,300.0
2021-05-20 13:25:00,2303.18,2306.86,2298.51,2298.51,5376.0,2274.4396,2278.0736,2269.8278,2269.8278,5376.0
2021-05-20 13:30:00,2296.2,2300.26,2296.2,2299.04,800.0,2267.5467,2271.556,2267.5467,2270.3512,800.0
2021-05-20 13:35:00,2300.5,2300.77,2300.25,2300.61,400.0,2271.793,2272.0596,2271.5461,2271.9016,400.0
2021-05-20 13:40:00,2300.87,2300.87,2298.89,2298.89,506.0,2272.1584,2272.1584,2270.2031,2270.2031,506.0
2021-05-20 13:45:00,2296.92,2297.56,2295.73,2297.56,700.0,2268.2577,2268.8897,2267.0825,2268.8897,700.0
2021-05-20 13:50:00,2295.38,2297.57,2290.66,2293.4,1000.0,2266.7369,2268.8996,2262.0758,2264.7816,1000.0
2021-05-20 13:55:00,2295.05,2296.15,2295.05,2296.15,338.0,2266.411,2267.4973,2266.411,2267.4973,338.0
2021-05-20 14:00:00,2297.1,2297.24,2296.47,2296.47,400.0,2268.4354,2268.5737,2267.8133,2267.8133,400.0
2021-05-20 14:05:00,2290.99,2296.21,2290.99,2296.02,600.0,2262.4017,2267.5565,2262.4017,2267.3689,600.0
2021-05-20 14:10:00,2296.05,2296.05,2294.59,2294.92,300.0,2267.3985,2267.3985,2265.9568,2266.2826,300.0
2021-05-20 14:15:00,2296.01,2296.91,2295.45,2296.91,500.0,2267.359,2268.2478,2266.806,2268.2478,500.0
2021-05-20 14:20:00,2297.27,2300.13,2297.26,2299.83,572.0,2268.6033,2271.4276,2268.5934,2271.1314,572.0
2021-05-20 14:25:00,2299.8,2301.2,2299.8,2301.2,200.0,2271.1017,2272.4843,2271.1017,2272.4843,200.0
2021-05-20 14:30:00,2303.92,2303.92,2303.92,2303.92,300.0,2275.1703,2275.1703,2275.1703,2275.1703,300.0
2021-05-20 14:35:00,2305.36,2308.47,2305.35,2307.86,662.0,2276.5924,2279.6636,2276.5825,2279.0612,662.0
2021-05-20 14:40:00,2308.57,2308.57,2308.57,2308.57,100.0,2279.7623,2279.7623,2279.7623,2279.7623,100.0
2021-05-20 14:45:00,2306.86,2307.13,2305.6,2305.6,500.0,2278.0736,2278.3403,2276.8294,2276.8294,500.0
2021-05-20 14:50:00,2305.84,2305.84,2305.84,2305.84,100.0,2277.0664,2277.0664,2277.0664,2277.0664,100.0
2021-05-20 14:55:00,2306.41,2306.57,2305.0,2306.31,600.0,2277.6293,2277.7873,2276.2369,2277.5305,600.0
2021-05-20 15:00:00,2306.08,2306.08,2306.08,2306.08,100.0,2277.3034,2277.3034,2277.3034,2277.3034,100.0
2021-05-20 15:05:00,2303.39,2304.63,2302.82,2302.98,900.0,2274.6469,2275.8715,2274.0841,2274.2421,900.0
2021-05-20 15:10:00,2302.8,2307.2,2302.75,2307.2,400.0,2274.0643,2278.4094,2274.0149,2278.4094,400.0
2021-05-20 15:15:00,2306.69,2308.86,2305.73,2308.86,1970.0,2277.9058,2280.0487,2276.9577,2280.0487,1970.0
2021-05-20 15:20:00,2307.73,2309.65,2307.73,2308.91,800.0,2278.9328,2280.8288,2278.9328,2280.0981,800.0
2021-05-20 15:25:00,2307.83,2309.25,2307.83,2309.15,642.0,2279.0315,2280.4338,2279.0315,2280.3351,642.0
2021-05-20 15:30:00,2309.17,2309.31,2305.85,2306.77,900.0,2280.3548,2280.4931,2277.0763,2277.9848,900.0
2021-05-20 15:35:00,2301.25,2303.08,2300.22,2300.22,651.0,2272.5337,2274.3408,2271.5165,2271.5165,651.0
2021-05-20 15:40:00,2300.21,2301.7,2298.92,2301.0,1400.0,2271.5066,2272.978,2270.2327,2272.2868,1400.0
2021-05-20 15:45:00,2301.0,2303.07,2299.75,2301.04,2400.0,2272.2868,2274.3309,2271.0524,2272.3263,2400.0
2021-05-20 15:50:00,2299.82,2307.87,2299.12,2306.14,6756.0,2271.1215,2279.071,2270.4302,2277.3626,6756.0
2021-05-20 15:55:00,2308.85,2309.76,2304.23,2306.84,9227.0,2280.0388,2280.9375,2275.4765,2278.0539,9227.0
2021-05-21 09:30:00,2324.57,2335.25,2321.17,2326.86,12184.0,2295.5627,2306.1094,2292.2051,2297.8241,12184.0
2021-05-21 09:35:00,2328.81,2330.69,2327.74,2330.68,1878.0,2299.7497,2301.6063,2298.6931,2301.5964,1878.0
2021-05-21 09:40:00,2331.88,2336.3,2330.03,2331.74,1817.0,2302.7814,2307.1463,2300.9545,2302.6432,1817.0
2021-05-21 09:45:00,2330.89,2332.31,2326.55,2331.19,1100.0,2301.8038,2303.2061,2297.5179,2302.1,1100.0
2021-05-21 09:50:00,2327.2,2330.68,2324.14,2327.03,2200.0,2298.1598,2301.5964,2295.138,2297.992,2200.0
2021-05-21 09:55:00,2329.45,2330.86,2323.51,2324.0,1681.0,2300.3818,2301.7742,2294.5159,2294.9998,1681.0
2021-05-21 10:00:00,2325.45,2325.45,2310.67,2312.03,965.0,2296.4317,2296.4317,2281.8361,2283.1791,965.0
2021-05-21 10:05:00,2312.49,2314.37,2304.64,2304.64,600.0,2283.6334,2285.4899,2275.8814,2275.8814,600.0
2021-05-21 10:10:00,2304.47,2305.47,2294.84,2295.37,1600.0,2275.7135,2276.701,2266.2036,2266.727,1600.0
2021-05-21 10:15:00,2289.8,2292.55,2284.55,2288.67,1400.0,2261.2265,2263.9422,2256.042,2260.1106,1400.0
2021-05-21 10:20:00,2283.45,2285.59,2279.8,2284.09,1569.0,2254.9558,2257.0691,2251.3513,2255.5878,1569.0
2021-05-21 10:25:00,2284.9,2291.24,2284.9,2288.4,1300.0,2256.3877,2262.6486,2256.3877,2259.844,1300.0
2021-05-21 10:30:00,2289.44,2289.44,2289.44,2289.44,200.0,2260.871,2260.871,2260.871,2260.871,200.0
2021-05-21 10:35:00,2293.47,2297.04,2292.62,2292.62,1300.0,2264.8507,2268.3762,2264.0113,2264.0113,1300.0
2021-05-21 10:40:00,2291.8,2291.8,2289.05,2289.05,300.0,2263.2016,2263.2016,2260.4859,2260.4859,300.0
2021-05-21 10:45:00,2287.16,2287.16,2286.8,2286.8,200.0,2258.6195,2258.6195,2258.264,2258.264,200.0
2021-05-21 10:50:00,2287.35,2290.57,2280.29,2280.6,1490.0,2258.8071,2261.9869,2251.8352,2252.1413,1490.0
2021-05-21 10:55:00,2279.12,2290.98,2279.12,2289.31,2600.0,2250.6798,2262.3918,2250.6798,2260.7426,2600.0
2021-05-21 11:00:00,2291.07,2292.84,2291.0,2291.0,420.0,2262.4807,2264.2286,2262.4116,2262.4116,420.0
2021-05-21 11:05:00,2292.28,2296.95,2291.45,2293.52,1666.0,2263.6756,2268.2873,2262.8559,2264.9001,1666.0
2021-05-21 11:10:00,2294.33,2294.33,2292.21,2293.87,510.0,2265.7,2265.7,2263.6065,2265.2457,510.0
2021-05-21 11:15:00,2291.06,2291.11,2290.71,2291.11,300.0,2262.4708,2262.5202,2262.1252,2262.5202,300.0
2021-05-21 11:20:00,2284.26,2286.88,2284.26,2286.88,200.0,2255.7557,2258.343,2255.7557,2258.343,200.0
2021-05-21 11:25:00,2282.49,2282.49,2274.61,2274.61,711.0,2254.0078,2254.0078,2246.2261,2246.2261,711.0
2021-05-21 11:30:00,2281.26,2281.27,2281.26,2281.26,400.0,2252.7931,2252.803,2252.7931,2252.7931,400.0
2021-05-21 11:35:00,2283.44,2284.7,2283.44,2284.07,500.0,2254.9459,2256.1902,2254.9459,2255.568,500.0
2021-05-21 11:40:00,2282.26,2282.26,2280.86,2280.86,200.0,2253.7806,2253.7806,2252.3981,2252.3981,200.0
2021-05-21 11:45:00,2281.94,2282.88,2280.75,2281.78,700.0,2253.4646,2254.3929,2252.2895,2253.3066,700.0
2021-05-21 11:50:00,2280.01,2283.37,2280.01,2281.59,803.0,2251.5587,2254.8768,2251.5587,2253.119,803.0
2021-05-21 11:55:00,2279.17,2279.17,2279.17,2279.17,100.0,2250.7292,2250.7292,2250.7292,2250.7292,100.0
2021-05-21 12:00:00,2279.03,2281.04,2276.73,2279.86,600.0,2250.5909,2252.5758,2248.3196,2251.4106,600.0
2021-05-21 12:05:00,2276.82,2276.82,2268.34,2268.34,300.0,2248.4085,2248.4085,2240.0343,2240.0343,300.0
2021-05-21 12:10:00,2272.65,2275.45,2270.0,2275.17,700.0,2244.2905,2247.0556,2241.6736,2246.7791,700.0
2021-05-21 12:15:00,2277.19,2277.19,2277.19,2277.19,200.0,2248.7739,2248.7739,2248.7739,2248.7739,200.0
2021-05-21 12:20:00,2276.54,2280.18,2276.53,2279.8,938.0,2248.132,2251.7266,2248.1221,2251.3513,938.0
2021-05-21 12:25:00,2280.22,2281.92,2279.32,2281.92,700.0,2251.7661,2253.4449,2250.8773,2253.4449,700.0
2021-05-21 12:30:00,2284.53,2287.4,2284.53,2287.4,911.0,2256.0223,2258.8565,2256.0223,2258.8565,911.0
2021-05-21 12:35:00,2287.54,2289.51,2287.39,2289.4,600.0,2258.9947,2260.9402,2258.8466,2260.8315,600.0
2021-05-21 12:40:00,2290.39,2290.87,2290.26,2290.87,800.0,2261.8092,2262.2832,2261.6808,2262.2832,800.0
2021-05-21 12:45:00,2290.21,2290.21,2288.38,2288.39,200.0,2261.6314,2261.6314,2259.8243,2259.8341,200.0
2021-05-21 12:50:00,2287.6,2287.6,2287.6,2287.6,100.0,2259.054,2259.054,2259.054,2259.054,100.0
2021-05-21 12:55:00,2287.08,2293.59,2286.02,2290.61,1000.0,2258.5405,2264.9692,2257.4937,2262.0264,1000.0
2021-05-21 13:00:00,2291.18,2291.49,2291.18,2291.49,400.0,2262.5893,2262.8954,2262.5893,2262.8954,400.0
2021-05-21 13:05:00,2290.36,2290.36,2290.36,2290.36,100.0,2261.7795,2261.7795,2261.7795,2261.7795,100.0
2021-05-21 13:10:00,2289.89,2289.89,2289.89,2289.89,100.0,2261.3154,2261.3154,2261.3154,2261.3154,100.0
2021-05-21 13:15:00,2288.04,2288.04,2285.7,2286.62,500.0,2259.4885,2259.4885,2257.1777,2258.0862,500.0
2021-05-21 13:20:00,2286.99,2290.02,2286.99,2290.02,700.0,2258.4516,2261.4438,2258.4516,2261.4438,700.0
2021-05-21 13:25:00,2290.02,2290.02,2290.02,2290.02,0.0,2261.4438,2261.4438,2261.4438,2261.4438,0.0
2021-05-21 13:30:00,2291.75,2294.01,2291.75,2292.99,600.0,2263.1522,2265.384,2263.1522,2264.3767,600.0
2021-05-21 13:35:00,2292.97,2292.97,2292.27,2292.27,200.0,2264.357,2264.357,2263.6657,2263.6657,200.0
2021-05-21 13:40:00,2289.66,2289.66,2289.66,2289.66,100.0,2261.0883,2261.0883,2261.0883,2261.0883,100.0
2021-05-21 13:45:00,2290.32,2290.32,2287.42,2287.42,1300.0,2261.74,2261.74,2258.8762,2258.8762,1300.0
2021-05-21 13:50:00,2288.75,2289.4,2288.75,2289.25,400.0,2260.1896,2260.8315,2260.1896,2260.6834,400.0
2021-05-21 13:55:00,2288.4,2289.38,2283.12,2283.12,1300.0,2259.844,2260.8118,2254.6299,2254.6299,1300.0
2021-05-21 14:00:00,2284.18,2288.8,2283.89,2288.26,1452.0,2255.6767,2260.239,2255.3903,2259.7057,1452.0
2021-05-21 14:05:00,2289.43,2289.43,2289.24,2289.24,400.0,2260.8611,2260.8611,2260.6735,2260.6735,400.0
2021-05-21 14:10:00,2288.85,2288.85,2287.4,2287.4,933.0,2260.2884,2260.2884,2258.8565,2258.8565,933.0
2021-05-21 14:15:00,2287.37,2289.43,2287.37,2289.43,400.0,2258.8269,2260.8611,2258.8269,2260.8611,400.0
2021-05-21 14:20:00,2289.79,2289.91,2289.47,2289.47,1400.0,2261.2167,2261.3352,2260.9007,2260.9007,1400.0
2021-05-21 14:25:00,2290.56,2290.62,2288.79,2288.79,300.0,2261.977,2262.0363,2260.2291,2260.2291,300.0
2021-05-21 14:30:00,2287.85,2289.38,2287.65,2287.81,700.0,2259.3009,2260.8118,2259.1034,2259.2614,700.0
2021-05-21 14:35:00,2287.75,2287.75,2283.42,2283.9,700.0,2259.2021,2259.2021,2254.9261,2255.4002,700.0
2021-05-21 14:40:00,2283.9,2283.9,2283.9,2283.9,0.0,2255.4002,2255.4002,2255.4002,2255.4002,0.0
2021-05-21 14:45:00,2284.92,2285.98,2284.92,2285.97,300.0,2256.4074,2257.4542,2256.4074,2257.4443,300.0
2021-05-21 14:50:00,2286.74,2289.83,2286.6,2289.83,1312.0,2258.2047,2261.2562,2258.0665,2261.2562,1312.0
2021-05-21 14:55:00,2288.63,2290.28,2288.63,2290.28,900.0,2260.0711,2261.7005,2260.0711,2261.7005,900.0
2021-05-21 15:00:00,2289.3,2290.62,2289.27,2290.62,900.0,2260.7328,2262.0363,2260.7031,2262.0363,900.0
2021-05-21 15:05:00,2290.62,2290.62,2290.62,2290.62,0.0,2262.0363,2262.0363,2262.0363,2262.0363,0.0
2021-05-21 15:10:00,2290.93,2291.69,2290.16,2290.3,600.0,2262.3424,2263.0929,2261.582,2261.7203,600.0
2021-05-21 15:15:00,2291.08,2296.52,2290.98,2296.52,1200.0,2262.4906,2267.8627,2262.3918,2267.8627,1200.0
2021-05-21 15:20:00,2297.58,2298.78,2296.16,2297.42,1000.0,2268.9094,2270.0945,2267.5072,2268.7514,1000.0
2021-05-21 15:25:00,2296.98,2297.64,2296.98,2297.64,200.0,2268.3169,2268.9687,2268.3169,2268.9687,200.0
2021-05-21 15:30:00,2292.53,2293.84,2291.99,2291.99,700.0,2263.9225,2265.2161,2263.3892,2263.3892,700.0
2021-05-21 15:35:00,2294.43,2295.04,2292.09,2293.89,1501.0,2265.7988,2266.4011,2263.488,2265.2655,1501.0
2021-05-21 15:40:00,2294.12,2296.87,2294.12,2294.53,1600.0,2265.4926,2268.2083,2265.4926,2265.8975,1600.0
2021-05-21 15:45:00,2293.68,2293.68,2291.85,2292.03,1500.0,2265.0581,2265.0581,2263.251,2263.4287,1500.0
2021-05-21 15:50:00,2294.53,2297.96,2294.53,2296.89,3400.0,2265.8975,2269.2847,2265.8975,2268.2281,3400.0
2021-05-21 15:55:00,2295.34,2295.71,2292.69,2295.42,7034.0,2266.6974,2267.0628,2264.0805,2266.7764,7034.0
2021-05-24 09:30:00,2301.72,2315.61,2301.72,2307.49,3271.0,2272.9978,2286.7145,2272.9978,2278.6958,3271.0
2021-05-24 09:35:00,2305.36,2313.43,2300.2,2313.43,3890.0,2276.5924,2284.5617,2271.4968,2284.5617,3890.0
2021-05-24 09:40:00,2316.95,2333.74,2316.95,2330.0,6665.0,2288.0377,2304.6182,2288.0377,2300.9249,6665.0
2021-05-24 09:45:00,2332.67,2340.0,2332.66,2335.7,4378.0,2303.5616,2310.8001,2303.5517,2306.5538,4378.0
2021-05-24 09:50:00,2337.68,2339.67,2336.31,2337.83,1188.0,2308.5091,2310.4742,2307.1562,2308.6572,1188.0
2021-05-24 09:55:00,2337.96,2338.02,2333.87,2338.02,846.0,2308.7856,2308.8448,2304.7466,2308.8448,846.0
2021-05-24 10:00:00,2340.46,2340.46,2339.97,2340.16,400.0,2311.2544,2311.2544,2310.7705,2310.9581,400.0
2021-05-24 10:05:00,2337.1,2341.49,2337.1,2339.8,1249.0,2307.9363,2312.2715,2307.9363,2310.6026,1249.0
2021-05-24 10:10:00,2343.12,2347.7,2341.69,2347.7,2459.0,2313.8812,2318.404,2312.469,2318.404,2459.0
2021-05-24 10:15:00,2347.44,2350.72,2346.91,2346.91,1300.0,2318.1473,2321.3863,2317.6239,2317.6239,1300.0
2021-05-24 10:20:00,2347.0,2355.0,2346.02,2353.5,4511.0,2317.7128,2325.6129,2316.745,2324.1316,4511.0
2021-05-24 10:25:00,2352.5,2354.86,2350.6,2353.29,3109.0,2323.1441,2325.4747,2321.2678,2323.9243,3109.0
2021-05-24 10:30:00,2351.97,2356.05,2351.97,2354.81,1300.0,2322.6207,2326.6498,2322.6207,2325.4253,1300.0
2021-05-24 10:35:00,2352.6,2354.85,2352.6,2354.85,600.0,2323.2429,2325.4648,2323.2429,2325.4648,600.0
2021-05-24 10:40:00,2355.99,2356.15,2353.56,2353.56,1200.0,2326.5906,2326.7486,2324.1909,2324.1909,1200.0
2021-05-24 10:45:00,2354.81,2354.84,2345.54,2345.54,1000.0,2325.4253,2325.4549,2316.271,2316.271,1000.0
2021-05-24 10:50:00,2348.13,2349.06,2348.13,2349.06,400.0,2318.8287,2319.7471,2318.8287,2319.7471,400.0
2021-05-24 10:55:00,2348.0,2349.46,2340.69,2341.64,899.0,2318.7003,2320.1421,2311.4815,2312.4196,899.0
2021-05-24 11:00:00,2340.75,2341.87,2339.26,2341.4,1504.0,2311.5407,2312.6468,2310.0693,2312.1826,1504.0
2021-05-24 11:05:00,2340.77,2343.13,2340.76,2340.76,950.0,2311.5605,2313.891,2311.5506,2311.5506,950.0
2021-05-24 11:10:00,2341.55,2341.55,2340.72,2340.77,2392.0,2312.3308,2312.3308,2311.5111,2311.5605,2392.0
2021-05-24 11:15:00,2341.94,2344.48,2340.22,2344.47,1000.0,2312.7159,2315.2242,2311.0174,2315.2143,1000.0
2021-05-24 11:20:00,2344.02,2347.47,2343.43,2344.15,1000.0,2314.7699,2318.1769,2314.1873,2314.8983,1000.0
2021-05-24 11:25:00,2346.85,2349.14,2346.54,2348.9,1300.0,2317.5646,2319.8261,2317.2585,2319.589,1300.0
2021-05-24 11:30:00,2349.17,2349.58,2349.17,2349.58,320.0,2319.8557,2320.2606,2319.8557,2320.2606,320.0
2021-05-24 11:35:00,2349.58,2349.85,2349.55,2349.55,300.0,2320.2606,2320.5272,2320.2309,2320.2309,300.0
2021-05-24 11:40:00,2348.59,2350.77,2348.58,2350.77,677.0,2319.2829,2321.4357,2319.273,2321.4357,677.0
2021-05-24 11:45:00,2352.31,2353.43,2350.89,2350.89,363.0,2322.9565,2324.0625,2321.5542,2321.5542,363.0
2021-05-24 11:50:00,2349.23,2349.87,2344.09,2344.09,1300.0,2319.9149,2320.5469,2314.8391,2314.8391,1300.0
2021-05-24 11:55:00,2340.76,2342.63,2340.51,2342.63,600.0,2311.5506,2313.3973,2311.3037,2313.3973,600.0
2021-05-24 12:00:00,2341.19,2344.08,2337.98,2337.98,1001.0,2311.9753,2314.8292,2308.8053,2308.8053,1001.0
2021-05-24 12:05:00,2340.43,2342.16,2340.43,2341.07,1673.0,2311.2247,2312.9332,2311.2247,2311.8568,1673.0
2021-05-24 12:10:00,2342.51,2342.87,2338.32,2338.81,1900.0,2313.2788,2313.6343,2309.1411,2309.625,1900.0
2021-05-24 12:15:00,2337.74,2338.24,2332.32,2332.32,2069.0,2308.5683,2309.0621,2303.2159,2303.2159,2069.0
2021-05-24 12:20:00,2330.47,2338.82,2330.26,2337.08,1300.0,2301.389,2309.6348,2301.1816,2307.9165,1300.0
2021-05-24 12:25:00,2336.95,2337.0,2334.56,2337.0,700.0,2307.7882,2307.8375,2305.428,2307.8375,700.0
2021-05-24 12:30:00,2338.18,2341.49,2337.1,2337.82,946.0,2309.0028,2312.2715,2307.9363,2308.6473,946.0
2021-05-24 12:35:00,2337.82,2337.82,2337.82,2337.82,0.0,2308.6473,2308.6473,2308.6473,2308.6473,0.0
2021-05-24 12:40:00,2336.63,2337.83,2336.63,2337.83,500.0,2307.4722,2308.6572,2307.4722,2308.6572,500.0
2021-05-24 12:45:00,2337.64,2337.64,2337.63,2337.63,200.0,2308.4696,2308.4696,2308.4597,2308.4597,200.0
2021-05-24 12:50:00,2337.71,2337.71,2336.71,2337.06,659.0,2308.5387,2308.5387,2307.5512,2307.8968,659.0
2021-05-24 12:55:00,2337.03,2338.36,2337.02,2338.36,200.0,2307.8672,2309.1806,2307.8573,2309.1806,200.0
2021-05-24 13:00:00,2338.1,2338.15,2335.34,2335.34,400.0,2308.9238,2308.9732,2306.1983,2306.1983,400.0
2021-05-24 13:05:00,2335.34,2335.34,2335.34,2335.34,0.0,2306.1983,2306.1983,2306.1983,2306.1983,0.0
2021-05-24 13:10:00,2337.74,2337.74,2337.74,2337.74,100.0,2308.5683,2308.5683,2308.5683,2308.5683,100.0
2021-05-24 13:15:00,2337.68,2337.97,2336.04,2337.97,800.0,2308.5091,2308.7954,2306.8895,2308.7954,800.0
2021-05-24 13:20:00,2337.2,2346.74,2337.2,2340.87,1900.0,2308.035,2317.456,2308.035,2311.6593,1900.0
2021-05-24 13:25:00,2342.33,2347.44,2342.33,2347.44,900.0,2313.101,2318.1473,2313.101,2318.1473,900.0
2021-05-24 13:30:00,2347.43,2352.32,2347.09,2352.32,870.0,2318.1374,2322.9664,2317.8016,2322.9664,870.0
2021-05-24 13:35:00,2347.37,2348.33,2345.68,2346.11,900.0,2318.0781,2319.0262,2316.4092,2316.8339,900.0
2021-05-24 13:40:00,2345.57,2345.57,2344.13,2344.14,400.0,2316.3006,2316.3006,2314.8786,2314.8884,400.0
2021-05-24 13:45:00,2342.52,2344.14,2336.5,2338.95,1200.0,2313.2887,2314.8884,2307.3438,2309.7632,1200.0
2021-05-24 13:50:00,2339.68,2339.68,2331.41,2331.41,2000.0,2310.4841,2310.4841,2302.3173,2302.3173,2000.0
2021-05-24 13:55:00,2331.71,2331.71,2328.95,2330.43,800.0,2302.6136,2302.6136,2299.888,2301.3495,800.0
2021-05-24 14:00:00,2331.22,2331.23,2330.42,2330.42,414.0,2302.1297,2302.1395,2301.3397,2301.3397,414.0
2021-05-24 14:05:00,2333.98,2336.65,2333.98,2335.7,600.0,2304.8552,2307.4919,2304.8552,2306.5538,600.0
2021-05-24 14:10:00,2329.56,2337.36,2329.55,2330.49,500.0,2300.4904,2308.1931,2300.4805,2301.4088,500.0
2021-05-24 14:15:00,2338.07,2339.26,2338.07,2339.26,600.0,2308.8942,2310.0693,2308.8942,2310.0693,600.0
2021-05-24 14:20:00,2339.26,2339.26,2339.26,2339.26,0.0,2310.0693,2310.0693,2310.0693,2310.0693,0.0
2021-05-24 14:25:00,2340.0,2340.82,2338.47,2338.47,541.0,2310.8001,2311.6099,2309.2892,2309.2892,541.0
2021-05-24 14:30:00,2337.14,2339.8,2334.15,2339.8,700.0,2307.9758,2310.6026,2305.0231,2310.6026,700.0
2021-05-24 14:35:00,2342.33,2342.33,2342.33,2342.33,100.0,2313.101,2313.101,2313.101,2313.101,100.0
2021-05-24 14:40:00,2342.33,2342.33,2342.33,2342.33,0.0,2313.101,2313.101,2313.101,2313.101,0.0
2021-05-24 14:45:00,2343.24,2344.58,2342.19,2342.19,500.0,2313.9997,2315.323,2312.9628,2312.9628,500.0
2021-05-24 14:50:00,2344.81,2345.54,2344.57,2344.87,1456.0,2315.5501,2316.271,2315.3131,2315.6093,1456.0
2021-05-24 14:55:00,2344.92,2348.43,2344.92,2345.8,1056.0,2315.6587,2319.1249,2315.6587,2316.5277,1056.0
2021-05-24 15:00:00,2345.14,2348.38,2345.14,2346.72,400.0,2315.876,2319.0755,2315.876,2317.4363,400.0
2021-05-24 15:05:00,2348.17,2348.17,2345.43,2345.43,300.0,2318.8682,2318.8682,2316.1623,2316.1623,300.0
2021-05-24 15:10:00,2346.84,2348.23,2346.84,2347.41,800.0,2317.5548,2318.9274,2317.5548,2318.1176,800.0
2021-05-24 15:15:00,2346.99,2349.33,2345.93,2349.04,600.0,2317.7029,2320.0137,2316.6561,2319.7273,600.0
2021-05-24 15:20:00,2349.54,2349.54,2347.1,2349.46,2300.0,2320.2211,2320.2211,2317.8115,2320.1421,2300.0
2021-05-24 15:25:00,2351.6,2351.6,2348.58,2350.25,700.0,2322.2554,2322.2554,2319.273,2320.9222,700.0
2021-05-24 15:30:00,2349.89,2350.9,2346.39,2346.39,1600.0,2320.5667,2321.5641,2317.1104,2317.1104,1600.0
2021-05-24 15:35:00,2346.12,2347.75,2342.24,2344.57,1300.0,2316.8437,2318.4534,2313.0122,2315.3131,1300.0
2021-05-24 15:40:00,2346.43,2348.41,2346.26,2346.26,600.0,2317.1499,2319.1052,2316.982,2316.982,600.0
2021-05-24 15:45:00,2346.59,2347.6,2345.3,2345.9,1751.0,2317.3079,2318.3053,2316.034,2316.6265,1751.0
2021-05-24 15:50:00,2347.31,2356.05,2346.94,2355.63,6714.0,2318.0189,2326.6498,2317.6535,2326.2351,6714.0
2021-05-24 15:55:00,2351.93,2352.68,2347.36,2349.31,12364.0,2322.5812,2323.3219,2318.0683,2319.9939,12364.0
2021-05-25 09:30:00,2363.39,2373.88,2351.0,2369.07,5575.0,2333.8982,2344.2573,2321.6628,2339.5074,5575.0
2021-05-25 09:35:00,2371.11,2371.11,2357.69,2360.33,1800.0,2341.5219,2341.5219,2328.2694,2330.8764,1800.0
2021-05-25 09:40:00,2362.22,2365.69,2358.31,2360.2,1498.0,2332.7428,2336.1695,2328.8816,2330.748,1498.0
2021-05-25 09:45:00,2357.31,2360.44,2350.05,2360.44,2097.0,2327.8941,2330.985,2320.7247,2330.985,2097.0
2021-05-25 09:50:00,2357.79,2357.79,2342.68,2344.71,1799.0,2328.3681,2328.3681,2313.4467,2315.4513,1799.0
2021-05-25 09:55:00,2341.66,2347.5,2339.39,2339.39,1700.0,2312.4394,2318.2065,2310.1977,2310.1977,1700.0
2021-05-25 10:00:00,2338.82,2340.01,2335.72,2338.53,1410.0,2309.6348,2310.81,2306.5735,2309.3485,1410.0
2021-05-25 10:05:00,2336.57,2344.07,2332.74,2343.86,1200.0,2307.4129,2314.8193,2303.6307,2314.6119,1200.0
2021-05-25 10:10:00,2344.57,2348.04,2344.57,2346.24,800.0,2315.3131,2318.7398,2315.3131,2316.9622,800.0
2021-05-25 10:15:00,2346.57,2347.53,2346.08,2346.75,1400.0,2317.2881,2318.2361,2316.8042,2317.4659,1400.0
2021-05-25 10:20:00,2345.93,2345.93,2335.0,2337.69,1516.0,2316.6561,2316.6561,2305.8625,2308.5189,1516.0
2021-05-25 10:25:00,2336.95,2338.9,2336.94,2338.9,200.0,2307.7882,2309.7138,2307.7783,2309.7138,200.0
2021-05-25 10:30:00,2336.93,2338.34,2330.0,2332.51,1714.0,2307.7684,2309.1608,2300.9249,2303.4036,1714.0
2021-05-25 10:35:00,2329.35,2339.38,2329.35,2339.1,813.0,2300.283,2310.1878,2300.283,2309.9113,813.0
2021-05-25 10:40:00,2343.22,2345.63,2341.46,2344.42,1100.0,2313.9799,2316.3599,2312.2419,2315.165,1100.0
2021-05-25 10:45:00,2343.46,2347.33,2342.69,2347.33,900.0,2314.2169,2318.0386,2313.4565,2318.0386,900.0
2021-05-25 10:50:00,2347.51,2347.51,2345.09,2345.85,500.0,2318.2164,2318.2164,2315.8266,2316.5771,500.0
2021-05-25 10:55:00,2347.4,2349.94,2347.4,2348.31,1900.0,2318.1078,2320.6161,2318.1078,2319.0064,1900.0
2021-05-25 11:00:00,2347.86,2347.86,2338.5,2338.5,600.0,2318.562,2318.562,2309.3188,2309.3188,600.0
2021-05-25 11:05:00,2335.98,2339.01,2335.78,2339.01,600.0,2306.8303,2309.8225,2306.6328,2309.8225,600.0
2021-05-25 11:10:00,2342.12,2342.12,2342.12,2342.12,225.0,2312.8937,2312.8937,2312.8937,2312.8937,225.0
2021-05-25 11:15:00,2344.58,2344.58,2336.51,2336.51,1105.0,2315.323,2315.323,2307.3537,2307.3537,1105.0
2021-05-25 11:20:00,2338.07,2340.52,2338.07,2340.52,501.0,2308.8942,2311.3136,2308.8942,2311.3136,501.0
2021-05-25 11:25:00,2339.74,2339.74,2335.85,2335.85,701.0,2310.5434,2310.5434,2306.7019,2306.7019,701.0
2021-05-25 11:30:00,2337.39,2337.4,2329.29,2329.62,800.0,2308.2227,2308.2326,2300.2238,2300.5496,800.0
2021-05-25 11:35:00,2329.62,2329.62,2329.62,2329.62,0.0,2300.5496,2300.5496,2300.5496,2300.5496,0.0
2021-05-25 11:40:00,2333.89,2336.08,2329.58,2336.08,900.0,2304.7664,2306.929,2300.5101,2306.929,900.0
2021-05-25 11:45:00,2335.12,2335.12,2333.91,2334.81,400.0,2305.981,2305.981,2304.7861,2305.6749,400.0
2021-05-25 11:50:00,2334.81,2334.81,2334.81,2334.81,0.0,2305.6749,2305.6749,2305.6749,2305.6749,0.0
2021-05-25 11:55:00,2333.97,2334.44,2333.64,2334.44,400.0,2304.8454,2305.3095,2304.5195,2305.3095,400.0
2021-05-25 12:00:00,2337.68,2337.68,2337.06,2337.57,575.0,2308.5091,2308.5091,2307.8968,2308.4004,575.0
2021-05-25 12:05:00,2339.53,2339.53,2339.53,2339.53,100.0,2310.336,2310.336,2310.336,2310.336,100.0
2021-05-25 12:10:00,2341.16,2341.16,2339.82,2340.5,400.0,2311.9456,2311.9456,2310.6224,2311.2939,400.0
2021-05-25 12:15:00,2340.5,2340.5,2340.5,2340.5,0.0,2311.2939,2311.2939,2311.2939,2311.2939,0.0
2021-05-25 12:20:00,2339.75,2341.08,2338.87,2338.87,400.0,2310.5532,2311.8666,2309.6842,2309.6842,400.0
2021-05-25 12:25:00,2340.0,2342.25,2340.0,2342.25,300.0,2310.8001,2313.022,2310.8001,2313.022,300.0
2021-05-25 12:30:00,2346.01,2346.25,2345.12,2346.25,600.0,2316.7351,2316.9721,2315.8562,2316.9721,600.0
2021-05-25 12:35:00,2345.84,2345.84,2344.82,2345.78,814.0,2316.5672,2316.5672,2315.56,2316.508,814.0
2021-05-25 12:40:00,2345.15,2346.66,2344.96,2346.66,401.0,2315.8858,2317.377,2315.6982,2317.377,401.0
2021-05-25 12:45:00,2346.2,2347.89,2345.76,2345.76,500.0,2316.9227,2318.5917,2316.4882,2316.4882,500.0
2021-05-25 12:50:00,2344.9,2345.74,2344.9,2345.74,400.0,2315.639,2316.4685,2315.639,2316.4685,400.0
2021-05-25 12:55:00,2344.0,2344.0,2342.27,2342.27,400.0,2314.7502,2314.7502,2313.0418,2313.0418,400.0
2021-05-25 13:00:00,2342.87,2342.87,2338.04,2338.21,500.0,2313.6343,2313.6343,2308.8646,2309.0324,500.0
2021-05-25 13:05:00,2339.08,2343.12,2338.78,2340.39,2100.0,2309.8916,2313.8812,2309.5953,2311.1852,2100.0
2021-05-25 13:10:00,2341.3,2341.3,2341.3,2341.3,100.0,2312.0839,2312.0839,2312.0839,2312.0839,100.0
2021-05-25 13:15:00,2342.48,2347.74,2342.48,2346.57,800.0,2313.2492,2318.4435,2313.2492,2317.2881,800.0
2021-05-25 13:20:00,2348.26,2349.33,2348.04,2348.85,500.0,2318.957,2320.0137,2318.7398,2319.5397,500.0
2021-05-25 13:25:00,2349.36,2349.36,2349.36,2349.36,100.0,2320.0433,2320.0433,2320.0433,2320.0433,100.0
2021-05-25 13:30:00,2349.69,2350.61,2349.12,2349.97,500.0,2320.3692,2321.2777,2319.8063,2320.6457,500.0
2021-05-25 13:35:00,2349.81,2350.07,2347.35,2348.94,700.0,2320.4877,2320.7444,2318.0584,2319.6285,700.0
2021-05-25 13:40:00,2348.94,2348.94,2348.94,2348.94,0.0,2319.6285,2319.6285,2319.6285,2319.6285,0.0
2021-05-25 13:45:00,2348.94,2348.94,2348.94,2348.94,0.0,2319.6285,2319.6285,2319.6285,2319.6285,0.0
2021-05-25 13:50:00,2346.34,2346.34,2346.34,2346.34,100.0,2317.061,2317.061,2317.061,2317.061,100.0
2021-05-25 13:55:00,2346.28,2346.28,2342.54,2342.79,529.0,2317.0017,2317.0017,2313.3084,2313.5553,529.0
2021-05-25 14:00:00,2338.21,2338.21,2338.21,2338.21,100.0,2309.0324,2309.0324,2309.0324,2309.0324,100.0
2021-05-25 14:05:00,2339.72,2340.23,2337.77,2337.77,700.0,2310.5236,2311.0272,2308.5979,2308.5979,700.0
2021-05-25 14:10:00,2340.64,2340.77,2340.57,2340.57,300.0,2311.4321,2311.5605,2311.363,2311.363,300.0
2021-05-25 14:15:00,2338.98,2341.24,2337.46,2337.46,900.0,2309.7928,2312.0246,2308.2918,2308.2918,900.0
2021-05-25 14:20:00,2336.59,2337.62,2336.59,2337.62,200.0,2307.4327,2308.4498,2307.4327,2308.4498,200.0
2021-05-25 14:25:00,2337.71,2338.5,2337.71,2338.5,400.0,2308.5387,2309.3188,2308.5387,2309.3188,400.0
2021-05-25 14:30:00,2339.41,2339.41,2337.44,2337.44,400.0,2310.2175,2310.2175,2308.2721,2308.2721,400.0
2021-05-25 14:35:00,2337.44,2337.44,2337.44,2337.44,0.0,2308.2721,2308.2721,2308.2721,2308.2721,0.0
2021-05-25 14:40:00,2341.29,2341.29,2338.29,2340.07,1485.0,2312.074,2312.074,2309.1114,2310.8692,1485.0
2021-05-25 14:45:00,2338.61,2338.68,2335.58,2335.58,526.0,2309.4275,2309.4966,2306.4353,2306.4353,526.0
2021-05-25 14:50:00,2335.31,2335.34,2330.22,2330.37,1600.0,2306.1686,2306.1983,2301.1421,2301.2903,1600.0
2021-05-25 14:55:00,2330.04,2330.67,2330.01,2330.67,300.0,2300.9644,2301.5865,2300.9348,2301.5865,300.0
2021-05-25 15:00:00,2330.49,2332.59,2330.49,2332.59,700.0,2301.4088,2303.4826,2301.4088,2303.4826,700.0
2021-05-25 15:05:00,2330.57,2331.18,2330.57,2331.15,3000.0,2301.4878,2302.0902,2301.4878,2302.0605,3000.0
2021-05-25 15:10:00,2331.18,2334.23,2331.18,2334.23,1150.0,2302.0902,2305.1021,2302.0902,2305.1021,1150.0
2021-05-25 15:15:00,2332.79,2338.83,2332.78,2338.83,1529.0,2303.6801,2309.6447,2303.6702,2309.6447,1529.0
2021-05-25 15:20:00,2340.0,2340.0,2336.6,2339.46,650.0,2310.8001,2310.8001,2307.4425,2310.2668,650.0
2021-05-25 15:25:00,2339.28,2339.83,2339.28,2339.83,300.0,2310.0891,2310.6322,2310.0891,2310.6322,300.0
2021-05-25 15:30:00,2340.56,2340.56,2338.33,2339.05,702.0,2311.3531,2311.3531,2309.1509,2309.862,702.0
2021-05-25 15:35:00,2338.28,2339.05,2336.69,2338.06,1806.0,2309.1016,2309.862,2307.5314,2308.8843,1806.0
2021-05-25 15:40:00,2338.42,2339.02,2335.84,2335.84,700.0,2309.2398,2309.8323,2306.692,2306.692,700.0
2021-05-25 15:45:00,2336.31,2338.24,2334.69,2335.94,1000.0,2307.1562,2309.0621,2305.5564,2306.7908,1000.0
2021-05-25 15:50:00,2336.94,2336.94,2330.92,2336.06,3631.0,2307.7783,2307.7783,2301.8334,2306.9093,3631.0
2021-05-25 15:55:00,2336.26,2340.49,2336.26,2339.01,6554.0,2307.1068,2311.284,2307.1068,2309.8225,6554.0
2021-05-26 09:30:00,2366.49,2372.7,2344.0,2347.82,7335.0,2336.9595,2343.0921,2314.7502,2318.5225,7335.0
2021-05-26 09:35:00,2359.95,2363.27,2355.02,2361.35,900.0,2330.5012,2333.7797,2325.6327,2331.8837,900.0
2021-05-26 09:40:00,2359.59,2359.59,2350.0,2356.5,1300.0,2330.1457,2330.1457,2320.6753,2327.0942,1300.0
2021-05-26 09:45:00,2356.62,2356.62,2350.1,2350.1,800.0,2327.2127,2327.2127,2320.7741,2320.7741,800.0
2021-05-26 09:50:00,2354.21,2358.55,2354.21,2358.55,400.0,2324.8328,2329.1186,2324.8328,2329.1186,400.0
2021-05-26 09:55:00,2353.63,2361.15,2353.62,2355.78,1200.0,2324.26,2331.6862,2324.2501,2326.3832,1200.0
2021-05-26 10:00:00,2352.74,2352.74,2348.49,2348.49,700.0,2323.3811,2323.3811,2319.1842,2319.1842,700.0
2021-05-26 10:05:00,2351.99,2353.22,2350.0,2351.85,1200.0,2322.6405,2323.8551,2320.6753,2322.5022,1200.0
2021-05-26 10:10:00,2352.15,2354.3,2350.0,2352.63,1224.0,2322.7985,2324.9217,2320.6753,2323.2725,1224.0
2021-05-26 10:15:00,2355.07,2363.5,2354.09,2357.92,3354.0,2325.6821,2334.0069,2324.7143,2328.4965,3354.0
2021-05-26 10:20:00,2361.43,2364.94,2361.17,2364.94,733.0,2331.9627,2335.4289,2331.7059,2335.4289,733.0
2021-05-26 10:25:00,2363.04,2366.13,2360.53,2365.49,1200.0,2333.5526,2336.604,2331.0739,2335.972,1200.0
2021-05-26 10:30:00,2363.02,2363.02,2361.19,2362.55,500.0,2333.5329,2333.5329,2331.7257,2333.0687,500.0
2021-05-26 10:35:00,2362.12,2362.55,2360.37,2362.18,1534.0,2332.6441,2333.0687,2330.9159,2332.7033,1534.0
2021-05-26 10:40:00,2363.6,2366.95,2363.32,2363.32,1500.0,2334.1056,2337.4138,2333.8291,2333.8291,1500.0
2021-05-26 10:45:00,2363.97,2363.97,2363.97,2363.97,100.0,2334.471,2334.471,2334.471,2334.471,100.0
2021-05-26 10:50:00,2363.85,2365.0,2362.09,2365.0,2105.0,2334.3525,2335.4881,2332.6145,2335.4881,2105.0
2021-05-26 10:55:00,2363.04,2367.91,2362.85,2367.44,2148.0,2333.5526,2338.3618,2333.365,2337.8977,2148.0
2021-05-26 11:00:00,2367.0,2367.0,2361.08,2361.08,500.0,2337.4632,2337.4632,2331.6171,2331.6171,500.0
2021-05-26 11:05:00,2361.96,2365.05,2361.67,2362.2,900.0,2332.4861,2335.5375,2332.1997,2332.7231,900.0
2021-05-26 11:10:00,2361.06,2361.53,2360.86,2361.53,300.0,2331.5973,2332.0614,2331.3998,2332.0614,300.0
2021-05-26 11:15:00,2360.15,2366.02,2360.15,2363.9,1230.0,2330.6987,2336.4954,2330.6987,2334.4019,1230.0
2021-05-26 11:20:00,2362.5,2363.76,2361.74,2361.83,800.0,2333.0193,2334.2636,2332.2688,2332.3577,800.0
2021-05-26 11:25:00,2360.22,2364.99,2360.22,2363.88,1500.0,2330.7678,2335.4783,2330.7678,2334.3821,1500.0
2021-05-26 11:30:00,2363.88,2363.88,2362.92,2363.52,600.0,2334.3821,2334.3821,2333.4341,2334.0266,600.0
2021-05-26 11:35:00,2364.02,2364.88,2362.14,2364.74,800.0,2334.5204,2335.3696,2332.6638,2335.2314,800.0
2021-05-26 11:40:00,2364.68,2368.2,2364.67,2366.6,1609.0,2335.1721,2338.6482,2335.1623,2337.0682,1609.0
2021-05-26 11:45:00,2365.49,2369.52,2365.49,2368.35,2269.0,2335.972,2339.9517,2335.972,2338.7963,2269.0
2021-05-26 11:50:00,2368.32,2368.32,2366.58,2366.59,400.0,2338.7667,2338.7667,2337.0484,2337.0583,400.0
2021-05-26 11:55:00,2366.67,2366.67,2365.24,2365.92,600.0,2337.1373,2337.1373,2335.7251,2336.3967,600.0
2021-05-26 12:00:00,2365.68,2366.69,2364.69,2366.68,600.0,2336.1597,2337.1571,2335.182,2337.1472,600.0
2021-05-26 12:05:00,2364.27,2365.77,2363.0,2363.01,800.0,2334.7673,2336.2485,2333.5131,2333.523,800.0
2021-05-26 12:10:00,2363.39,2363.89,2362.18,2362.18,541.0,2333.8982,2334.392,2332.7033,2332.7033,541.0
2021-05-26 12:15:00,2363.07,2363.21,2361.56,2363.0,1200.0,2333.5822,2333.7205,2332.0911,2333.5131,1200.0
2021-05-26 12:20:00,2362.62,2362.62,2360.0,2360.0,1000.0,2333.1378,2333.1378,2330.5505,2330.5505,1000.0
2021-05-26 12:25:00,2361.13,2361.13,2361.12,2361.13,200.0,2331.6664,2331.6664,2331.6566,2331.6664,200.0
2021-05-26 12:30:00,2361.16,2362.72,2361.09,2362.63,1900.0,2331.6961,2333.2366,2331.6269,2333.1477,1900.0
2021-05-26 12:35:00,2362.1,2364.04,2361.33,2364.04,853.0,2332.6243,2334.5401,2331.8639,2334.5401,853.0
2021-05-26 12:40:00,2363.51,2363.51,2360.88,2361.78,300.0,2334.0167,2334.0167,2331.4196,2332.3083,300.0
2021-05-26 12:45:00,2361.01,2362.69,2361.01,2362.68,400.0,2331.5479,2333.207,2331.5479,2333.1971,400.0
2021-05-26 12:50:00,2362.11,2363.02,2362.11,2362.81,400.0,2332.6342,2333.5329,2332.6342,2333.3255,400.0
2021-05-26 12:55:00,2362.82,2363.62,2362.67,2362.68,500.0,2333.3353,2334.1254,2333.1872,2333.1971,500.0
2021-05-26 13:00:00,2363.44,2364.21,2362.85,2362.98,1401.0,2333.9476,2334.708,2333.365,2333.4933,1401.0
2021-05-26 13:05:00,2364.31,2364.31,2359.58,2361.68,4122.0,2334.8068,2334.8068,2330.1358,2332.2096,4122.0
2021-05-26 13:10:00,2361.68,2361.68,2361.68,2361.68,0.0,2332.2096,2332.2096,2332.2096,2332.2096,0.0
2021-05-26 13:15:00,2361.84,2362.19,2356.19,2358.68,1900.0,2332.3676,2332.7132,2326.7881,2329.247,1900.0
2021-05-26 13:20:00,2362.26,2362.26,2360.24,2361.67,400.0,2332.7823,2332.7823,2330.7875,2332.1997,400.0
2021-05-26 13:25:00,2360.07,2360.07,2359.87,2359.87,200.0,2330.6197,2330.6197,2330.4222,2330.4222,200.0
2021-05-26 13:30:00,2359.83,2360.92,2358.67,2358.67,576.0,2330.3827,2331.4591,2329.2371,2329.2371,576.0
2021-05-26 13:35:00,2355.18,2355.18,2353.37,2354.86,400.0,2325.7907,2325.7907,2324.0033,2325.4747,400.0
2021-05-26 13:40:00,2352.48,2353.67,2351.03,2351.03,532.0,2323.1244,2324.2995,2321.6925,2321.6925,532.0
2021-05-26 13:45:00,2348.7,2348.79,2348.19,2348.19,500.0,2319.3915,2319.4804,2318.8879,2318.8879,500.0
2021-05-26 13:50:00,2349.77,2350.53,2349.34,2350.24,841.0,2320.4482,2321.1987,2320.0236,2320.9123,841.0
2021-05-26 13:55:00,2351.21,2352.76,2348.52,2348.65,1803.0,2321.8702,2323.4009,2319.2138,2319.3422,1803.0
2021-05-26 14:00:00,2350.1,2351.16,2349.9,2351.16,362.0,2320.7741,2321.8208,2320.5766,2321.8208,362.0
2021-05-26 14:05:00,2351.14,2351.14,2348.33,2348.34,300.0,2321.8011,2321.8011,2319.0262,2319.036,300.0
2021-05-26 14:10:00,2349.41,2349.75,2347.51,2349.75,905.0,2320.0927,2320.4284,2318.2164,2320.4284,905.0
2021-05-26 14:15:00,2347.8,2347.8,2346.9,2346.9,600.0,2318.5028,2318.5028,2317.614,2317.614,600.0
2021-05-26 14:20:00,2348.54,2352.25,2347.4,2349.7,1038.0,2319.2335,2322.8972,2318.1078,2320.3791,1038.0
2021-05-26 14:25:00,2347.78,2347.78,2344.82,2345.34,1251.0,2318.483,2318.483,2315.56,2316.0735,1251.0
2021-05-26 14:30:00,2344.0,2346.2,2342.9,2342.9,609.0,2314.7502,2316.9227,2313.6639,2313.6639,609.0
2021-05-26 14:35:00,2343.96,2345.81,2343.96,2345.65,700.0,2314.7107,2316.5376,2314.7107,2316.3796,700.0
2021-05-26 14:40:00,2346.91,2355.67,2346.91,2353.68,900.0,2317.6239,2326.2746,2317.6239,2324.3094,900.0
2021-05-26 14:45:00,2357.14,2360.65,2357.13,2360.04,800.0,2327.7262,2331.1924,2327.7163,2330.59,800.0
2021-05-26 14:50:00,2358.79,2362.36,2358.77,2358.77,1000.0,2329.3556,2332.8811,2329.3359,2329.3359,1000.0
2021-05-26 14:55:00,2359.29,2359.29,2359.28,2359.29,124.0,2329.8494,2329.8494,2329.8395,2329.8494,124.0
2021-05-26 15:00:00,2359.05,2359.49,2359.05,2359.49,200.0,2329.6124,2330.0469,2329.6124,2330.0469,200.0
2021-05-26 15:05:00,2359.39,2359.39,2353.16,2353.16,1800.0,2329.9481,2329.9481,2323.7959,2323.7959,1800.0
2021-05-26 15:10:00,2354.38,2355.13,2354.38,2355.13,400.0,2325.0007,2325.7413,2325.0007,2325.7413,400.0
2021-05-26 15:15:00,2354.26,2354.72,2352.3,2352.6,2875.0,2324.8822,2325.3364,2322.9466,2323.2429,2875.0
2021-05-26 15:20:00,2352.18,2355.45,2351.68,2353.0,1320.0,2322.8281,2326.0573,2322.3344,2323.6379,1320.0
2021-05-26 15:25:00,2352.0,2352.83,2350.76,2352.83,1300.0,2322.6504,2323.47,2321.4258,2323.47,1300.0
2021-05-26 15:30:00,2353.52,2353.52,2350.69,2351.59,1700.0,2324.1514,2324.1514,2321.3567,2322.2455,1700.0
2021-05-26 15:35:00,2350.92,2351.6,2349.99,2349.99,1633.0,2321.5838,2322.2554,2320.6654,2320.6654,1633.0
2021-05-26 15:40:00,2348.53,2348.53,2341.61,2341.61,1800.0,2319.2237,2319.2237,2312.39,2312.39,1800.0
2021-05-26 15:45:00,2342.47,2346.39,2342.47,2346.39,700.0,2313.2393,2317.1104,2313.2393,2317.1104,700.0
2021-05-26 15:50:00,2345.45,2352.58,2343.94,2352.0,3800.0,2316.1821,2323.2231,2314.6909,2322.6504,3800.0
2021-05-26 15:55:00,2351.05,2358.95,2345.32,2347.0,15421.0,2321.7122,2329.5136,2316.0537,2317.7128,15421.0
2021-05-27 09:30:00,2360.77,2360.77,2347.25,2347.25,3075.0,2331.3109,2331.3109,2317.9596,2317.9596,3075.0
2021-05-27 09:35:00,2336.32,2338.34,2330.73,2338.34,1399.0,2307.166,2309.1608,2301.6458,2309.1608,1399.0
2021-05-27 09:40:00,2344.87,2344.87,2334.1,2337.31,1004.0,2315.6093,2315.6093,2304.9737,2308.1437,1004.0
2021-05-27 09:45:00,2335.66,2344.92,2335.66,2344.92,600.0,2306.5143,2315.6587,2306.5143,2315.6587,600.0
2021-05-27 09:50:00,2344.77,2346.54,2342.73,2342.73,1000.0,2315.5106,2317.2585,2313.496,2313.496,1000.0
2021-05-27 09:55:00,2342.61,2342.79,2338.32,2342.79,700.0,2313.3775,2313.5553,2309.1411,2313.5553,700.0
2021-05-27 10:00:00,2340.99,2341.0,2335.79,2337.72,1600.0,2311.7778,2311.7876,2306.6426,2308.5486,1600.0
2021-05-27 10:05:00,2338.1,2338.1,2336.83,2336.84,800.0,2308.9238,2308.9238,2307.6697,2307.6795,800.0
2021-05-27 10:10:00,2335.38,2336.64,2334.53,2334.74,1204.0,2306.2378,2307.482,2305.3984,2305.6057,1204.0
2021-05-27 10:15:00,2334.28,2334.28,2331.23,2332.87,400.0,2305.1515,2305.1515,2302.1395,2303.7591,400.0
2021-05-27 10:20:00,2332.68,2338.17,2331.17,2336.41,2262.0,2303.5715,2308.9929,2302.0803,2307.2549,2262.0
2021-05-27 10:25:00,2337.6,2339.1,2337.01,2338.4,1200.0,2308.4301,2309.9113,2307.8474,2309.2201,1200.0
2021-05-27 10:30:00,2345.1,2345.1,2340.76,2340.76,765.0,2315.8365,2315.8365,2311.5506,2311.5506,765.0
2021-05-27 10:35:00,2342.7,2344.9,2342.13,2343.69,1663.0,2313.4664,2315.639,2312.9035,2314.4441,1663.0
2021-05-27 10:40:00,2341.99,2345.88,2341.96,2342.31,500.0,2312.7653,2316.6067,2312.7356,2313.0813,500.0
2021-05-27 10:45:00,2342.54,2343.65,2342.53,2342.85,500.0,2313.3084,2314.4046,2313.2985,2313.6145,500.0
2021-05-27 10:50:00,2341.85,2341.85,2326.7,2332.16,1419.0,2312.627,2312.627,2297.6661,2303.0579,1419.0
2021-05-27 10:55:00,2333.26,2335.06,2333.25,2335.06,500.0,2304.1442,2305.9218,2304.1343,2305.9218,500.0
2021-05-27 11:00:00,2332.57,2333.55,2331.93,2331.93,500.0,2303.4628,2304.4306,2302.8308,2302.8308,500.0
2021-05-27 11:05:00,2331.93,2337.35,2331.93,2337.35,1100.0,2302.8308,2308.1832,2302.8308,2308.1832,1100.0
2021-05-27 11:10:00,2338.85,2340.29,2338.27,2338.27,300.0,2309.6645,2311.0865,2309.0917,2309.0917,300.0
2021-05-27 11:15:00,2338.56,2340.51,2338.56,2340.05,500.0,2309.3781,2311.3037,2309.3781,2310.8495,500.0
2021-05-27 11:20:00,2341.14,2342.82,2341.14,2342.82,200.0,2311.9259,2313.5849,2311.9259,2313.5849,200.0
2021-05-27 11:25:00,2343.63,2343.64,2338.59,2338.59,800.0,2314.3848,2314.3947,2309.4077,2309.4077,800.0
2021-05-27 11:30:00,2337.87,2337.87,2334.53,2334.54,900.0,2308.6967,2308.6967,2305.3984,2305.4082,900.0
2021-05-27 11:35:00,2337.0,2337.0,2333.91,2334.61,1400.0,2307.8375,2307.8375,2304.7861,2305.4774,1400.0
2021-05-27 11:40:00,2335.95,2335.95,2334.84,2334.84,500.0,2306.8006,2306.8006,2305.7045,2305.7045,500.0
2021-05-27 11:45:00,2335.93,2337.8,2335.09,2337.8,1900.0,2306.7809,2308.6276,2305.9514,2308.6276,1900.0
2021-05-27 11:50:00,2340.29,2340.82,2338.2,2338.2,1215.0,2311.0865,2311.6099,2309.0226,2309.0226,1215.0
2021-05-27 11:55:00,2338.17,2340.51,2337.25,2340.51,1068.0,2308.9929,2311.3037,2308.0844,2311.3037,1068.0
2021-05-27 12:00:00,2340.63,2342.91,2340.63,2342.91,300.0,2311.4222,2313.6738,2311.4222,2313.6738,300.0
2021-05-27 12:05:00,2343.35,2343.35,2339.46,2340.91,800.0,2314.1083,2314.1083,2310.2668,2311.6988,800.0
2021-05-27 12:10:00,2339.76,2339.76,2337.06,2337.06,613.0,2310.5631,2310.5631,2307.8968,2307.8968,613.0
2021-05-27 12:15:00,2338.14,2338.15,2335.28,2335.65,900.0,2308.9633,2308.9732,2306.139,2306.5044,900.0
2021-05-27 12:20:00,2335.82,2336.32,2335.82,2335.99,800.0,2306.6723,2307.166,2306.6723,2306.8401,800.0
2021-05-27 12:25:00,2336.74,2336.74,2334.42,2335.07,754.0,2307.5808,2307.5808,2305.2897,2305.9316,754.0
2021-05-27 12:30:00,2336.16,2337.47,2334.56,2336.43,1320.0,2307.008,2308.3017,2305.428,2307.2747,1320.0
2021-05-27 12:35:00,2336.46,2337.32,2335.27,2336.84,1741.0,2307.3043,2308.1535,2306.1291,2307.6795,1741.0
2021-05-27 12:40:00,2336.84,2336.84,2336.67,2336.67,200.0,2307.6795,2307.6795,2307.5117,2307.5117,200.0
2021-05-27 12:45:00,2336.68,2337.09,2331.43,2331.43,2048.0,2307.5215,2307.9264,2302.337,2302.337,2048.0
2021-05-27 12:50:00,2332.73,2333.89,2331.53,2333.89,700.0,2303.6208,2304.7664,2302.4358,2304.7664,700.0
2021-05-27 12:55:00,2335.09,2337.2,2335.09,2337.2,700.0,2305.9514,2308.035,2305.9514,2308.035,700.0
2021-05-27 13:00:00,2337.17,2337.17,2334.14,2334.14,700.0,2308.0054,2308.0054,2305.0132,2305.0132,700.0
2021-05-27 13:05:00,2333.23,2333.23,2331.59,2333.01,400.0,2304.1146,2304.1146,2302.4951,2303.8973,400.0
2021-05-27 13:10:00,2331.41,2331.56,2330.19,2331.56,600.0,2302.3173,2302.4654,2301.1125,2302.4654,600.0
2021-05-27 13:15:00,2330.81,2330.81,2329.26,2329.68,300.0,2301.7248,2301.7248,2300.1941,2300.6089,300.0
2021-05-27 13:20:00,2331.13,2331.25,2330.52,2330.52,300.0,2302.0408,2302.1593,2301.4384,2301.4384,300.0
2021-05-27 13:25:00,2333.43,2334.48,2333.42,2334.48,500.0,2304.3121,2305.349,2304.3022,2305.349,500.0
2021-05-27 13:30:00,2334.96,2336.74,2334.96,2336.58,300.0,2305.823,2307.5808,2305.823,2307.4228,300.0
2021-05-27 13:35:00,2335.09,2335.09,2330.26,2334.32,1400.0,2305.9514,2305.9514,2301.1816,2305.191,1400.0
2021-05-27 13:40:00,2334.33,2334.84,2332.58,2334.34,511.0,2305.2009,2305.7045,2303.4727,2305.2107,511.0
2021-05-27 13:45:00,2334.4,2341.33,2334.4,2341.32,700.0,2305.27,2312.1135,2305.27,2312.1036,700.0
2021-05-27 13:50:00,2340.63,2340.63,2339.85,2340.61,700.0,2311.4222,2311.4222,2310.652,2311.4025,700.0
2021-05-27 13:55:00,2340.41,2340.41,2338.64,2340.39,700.0,2311.205,2311.205,2309.4571,2311.1852,700.0
2021-05-27 14:00:00,2339.49,2339.52,2331.91,2332.62,1300.0,2310.2965,2310.3261,2302.8111,2303.5122,1300.0
2021-05-27 14:05:00,2331.18,2331.86,2330.65,2330.65,400.0,2302.0902,2302.7617,2301.5668,2301.5668,400.0
2021-05-27 14:10:00,2328.35,2328.72,2326.69,2327.47,700.0,2299.2955,2299.6609,2297.6562,2298.4265,700.0
2021-05-27 14:15:00,2328.98,2330.0,2328.87,2330.0,500.0,2299.9176,2300.9249,2299.809,2300.9249,500.0
2021-05-27 14:20:00,2330.75,2330.75,2330.23,2330.23,200.0,2301.6655,2301.6655,2301.152,2301.152,200.0
2021-05-27 14:25:00,2329.69,2332.1,2329.42,2332.1,926.0,2300.6188,2302.9987,2300.3521,2302.9987,926.0
2021-05-27 14:30:00,2332.2,2332.2,2331.16,2331.16,300.0,2303.0974,2303.0974,2302.0704,2302.0704,300.0
2021-05-27 14:35:00,2330.28,2330.62,2329.67,2329.67,800.0,2301.2014,2301.5372,2300.599,2300.599,800.0
2021-05-27 14:40:00,2328.61,2328.67,2328.61,2328.67,200.0,2299.5522,2299.6115,2299.5522,2299.6115,200.0
2021-05-27 14:45:00,2327.21,2330.9,2327.21,2330.9,1000.0,2298.1697,2301.8137,2298.1697,2301.8137,1000.0
2021-05-27 14:50:00,2331.0,2331.3,2330.53,2330.84,812.0,2301.9124,2302.2087,2301.4483,2301.7544,812.0
2021-05-27 14:55:00,2332.13,2334.43,2332.13,2334.43,500.0,2303.0283,2305.2996,2303.0283,2305.2996,500.0
2021-05-27 15:00:00,2339.02,2341.13,2338.12,2341.13,1300.0,2309.8323,2311.916,2308.9436,2311.916,1300.0
2021-05-27 15:05:00,2340.66,2340.68,2339.53,2340.68,1277.0,2311.4519,2311.4716,2310.336,2311.4716,1277.0
2021-05-27 15:10:00,2339.7,2340.38,2336.5,2338.97,910.0,2310.5039,2311.1754,2307.3438,2309.783,910.0
2021-05-27 15:15:00,2339.87,2339.87,2336.84,2337.43,800.0,2310.6717,2310.6717,2307.6795,2308.2622,800.0
2021-05-27 15:20:00,2335.16,2335.16,2333.36,2334.41,300.0,2306.0205,2306.0205,2304.243,2305.2799,300.0
2021-05-27 15:25:00,2335.84,2338.47,2335.84,2338.47,1000.0,2306.692,2309.2892,2306.692,2309.2892,1000.0
2021-05-27 15:30:00,2338.62,2338.62,2335.95,2335.95,4900.0,2309.4373,2309.4373,2306.8006,2306.8006,4900.0
2021-05-27 15:35:00,2336.17,2336.36,2334.32,2336.15,2087.0,2307.0179,2307.2055,2305.191,2306.9981,2087.0
2021-05-27 15:40:00,2337.07,2339.08,2335.33,2335.33,3978.0,2307.9067,2309.8916,2306.1884,2306.1884,3978.0
2021-05-27 15:45:00,2334.91,2336.58,2334.91,2335.25,3067.0,2305.7736,2307.4228,2305.7736,2306.1094,3067.0
2021-05-27 15:50:00,2336.4,2341.91,2327.33,2334.83,17060.0,2307.245,2312.6863,2298.2882,2305.6946,17060.0
2021-05-27 15:55:00,2333.57,2340.31,2331.9,2334.17,18334.0,2304.4503,2311.1062,2302.8012,2305.0429,18334.0
2021-05-28 09:30:00,2327.13,2339.84,2327.13,2331.21,3378.0,2298.0907,2310.6421,2298.0907,2302.1198,3378.0
2021-05-28 09:35:00,2338.08,2338.08,2327.54,2329.5,1264.0,2308.9041,2308.9041,2298.4956,2300.4311,1264.0
2021-05-28 09:40:00,2329.5,2329.5,2329.5,2329.5,0.0,2300.4311,2300.4311,2300.4311,2300.4311,0.0
2021-05-28 09:45:00,2322.68,2322.68,2319.21,2319.21,300.0,2293.6962,2293.6962,2290.2695,2290.2695,300.0
2021-05-28 09:50:00,2319.22,2325.82,2319.22,2325.82,400.0,2290.2794,2296.7971,2290.2794,2296.7971,400.0
2021-05-28 09:55:00,2326.35,2326.35,2323.04,2326.35,500.0,2297.3204,2297.3204,2294.0517,2297.3204,500.0
2021-05-28 10:00:00,2323.05,2324.36,2315.48,2319.0,4579.0,2294.0616,2295.3553,2286.5861,2290.0622,4579.0
2021-05-28 10:05:00,2319.88,2323.04,2317.46,2321.14,600.0,2290.9312,2294.0517,2288.5414,2292.1755,600.0
2021-05-28 10:10:00,2322.07,2324.6,2322.07,2324.6,1000.0,2293.0938,2295.5923,2293.0938,2295.5923,1000.0
2021-05-28 10:15:00,2324.5,2324.5,2320.01,2320.01,800.0,2295.4935,2295.4935,2291.0596,2291.0596,800.0
2021-05-28 10:20:00,2318.2,2325.14,2318.2,2324.16,700.0,2289.2721,2296.1255,2289.2721,2295.1578,700.0
2021-05-28 10:25:00,2321.99,2323.99,2321.99,2323.87,400.0,2293.0148,2294.9899,2293.0148,2294.8714,400.0
2021-05-28 10:30:00,2322.16,2326.94,2322.16,2326.94,1100.0,2293.1827,2297.9031,2293.1827,2297.9031,1100.0
2021-05-28 10:35:00,2328.56,2329.79,2326.64,2328.15,700.0,2299.5029,2300.7175,2297.6068,2299.098,700.0
2021-05-28 10:40:00,2328.97,2332.37,2328.97,2332.37,800.0,2299.9077,2303.2653,2299.9077,2303.2653,800.0
2021-05-28 10:45:00,2331.82,2331.82,2323.66,2323.66,700.0,2302.7222,2302.7222,2294.664,2294.664,700.0
2021-05-28 10:50:00,2326.98,2330.73,2325.63,2330.18,700.0,2297.9426,2301.6458,2296.6094,2301.1026,700.0
2021-05-28 10:55:00,2328.91,2332.91,2328.9,2332.91,600.0,2299.8485,2303.7986,2299.8386,2303.7986,600.0
2021-05-28 11:00:00,2331.93,2333.1,2331.92,2331.98,300.0,2302.8308,2303.9862,2302.8209,2302.8802,300.0
2021-05-28 11:05:00,2333.72,2333.72,2331.34,2331.34,200.0,2304.5985,2304.5985,2302.2482,2302.2482,200.0
2021-05-28 11:10:00,2332.04,2332.04,2329.21,2330.63,700.0,2302.9394,2302.9394,2300.1448,2301.547,700.0
2021-05-28 11:15:00,2333.8,2333.8,2331.99,2332.89,300.0,2304.6775,2304.6775,2302.8901,2303.7788,300.0
2021-05-28 11:20:00,2332.7,2332.71,2332.7,2332.7,100.0,2303.5912,2303.6011,2303.5912,2303.5912,100.0
2021-05-28 11:25:00,2329.84,2332.37,2329.83,2332.37,400.0,2300.7669,2303.2653,2300.757,2303.2653,400.0
2021-05-28 11:30:00,2330.86,2334.31,2330.86,2334.04,700.0,2301.7742,2305.1811,2301.7742,2304.9145,700.0
2021-05-28 11:35:00,2336.22,2341.6,2336.22,2340.5,900.0,2307.0673,2312.3801,2307.0673,2311.2939,900.0
2021-05-28 11:40:00,2340.04,2344.8,2340.04,2344.51,600.0,2310.8396,2315.5402,2310.8396,2315.2538,600.0
2021-05-28 11:45:00,2343.96,2344.84,2341.82,2344.84,700.0,2314.7107,2315.5797,2312.5974,2315.5797,700.0
2021-05-28 11:50:00,2346.21,2346.22,2345.14,2345.14,400.0,2316.9326,2316.9425,2315.876,2315.876,400.0
2021-05-28 11:55:00,2343.58,2348.38,2341.65,2341.65,900.0,2314.3354,2319.0755,2312.4295,2312.4295,900.0
2021-05-28 12:00:00,2344.25,2346.75,2344.25,2346.75,200.0,2314.9971,2317.4659,2314.9971,2317.4659,200.0
2021-05-28 12:05:00,2345.08,2350.66,2345.08,2350.57,800.0,2315.8167,2321.3271,2315.8167,2321.2382,800.0
2021-05-28 12:10:00,2350.73,2357.1,2350.6,2357.1,2033.0,2321.3962,2327.6867,2321.2678,2327.6867,2033.0
2021-05-28 12:15:00,2355.68,2358.59,2355.68,2358.57,700.0,2326.2844,2329.1581,2326.2844,2329.1384,700.0
2021-05-28 12:20:00,2358.73,2358.73,2355.69,2356.28,1100.0,2329.2964,2329.2964,2326.2943,2326.877,1100.0
2021-05-28 12:25:00,2357.57,2358.0,2355.04,2357.55,2000.0,2328.1509,2328.5755,2325.6524,2328.1311,2000.0
2021-05-28 12:30:00,2357.55,2360.0,2357.2,2359.98,1022.0,2328.1311,2330.5505,2327.7855,2330.5308,1022.0
2021-05-28 12:35:00,2359.68,2359.68,2358.32,2358.32,1100.0,2330.2345,2330.2345,2328.8915,2328.8915,1100.0
2021-05-28 12:40:00,2359.87,2364.89,2359.87,2363.65,1000.0,2330.4222,2335.3795,2330.4222,2334.155,1000.0
2021-05-28 12:45:00,2362.57,2365.32,2359.68,2359.93,1000.0,2333.0885,2335.8041,2330.2345,2330.4814,1000.0
2021-05-28 12:50:00,2360.0,2362.68,2356.01,2362.68,6559.0,2330.5505,2333.1971,2326.6103,2333.1971,6559.0
2021-05-28 12:55:00,2361.92,2365.03,2361.42,2361.49,2060.0,2332.4466,2335.5178,2331.9528,2332.0219,2060.0
2021-05-28 13:00:00,2363.64,2363.64,2363.34,2363.34,200.0,2334.1451,2334.1451,2333.8489,2333.8489,200.0
2021-05-28 13:05:00,2360.22,2362.37,2360.22,2360.8,700.0,2330.7678,2332.891,2330.7678,2331.3406,700.0
2021-05-28 13:10:00,2360.36,2360.84,2360.36,2360.84,200.0,2330.906,2331.3801,2330.906,2331.3801,200.0
2021-05-28 13:15:00,2361.98,2361.98,2360.51,2360.51,204.0,2332.5058,2332.5058,2331.0542,2331.0542,204.0
2021-05-28 13:20:00,2357.44,2357.44,2355.09,2355.09,300.0,2328.0225,2328.0225,2325.7018,2325.7018,300.0
2021-05-28 13:25:00,2355.0,2355.0,2355.0,2355.0,100.0,2325.6129,2325.6129,2325.6129,2325.6129,100.0
2021-05-28 13:30:00,2354.5,2355.92,2354.21,2354.21,532.0,2325.1192,2326.5214,2324.8328,2324.8328,532.0
2021-05-28 13:35:00,2353.19,2353.19,2353.07,2353.07,200.0,2323.8255,2323.8255,2323.707,2323.707,200.0
2021-05-28 13:40:00,2349.67,2349.67,2349.67,2349.67,100.0,2320.3494,2320.3494,2320.3494,2320.3494,100.0
2021-05-28 13:45:00,2349.67,2351.49,2346.31,2347.83,1000.0,2320.3494,2322.1467,2317.0314,2318.5324,1000.0
2021-05-28 13:50:00,2345.87,2349.48,2345.87,2349.48,559.0,2316.5969,2320.1618,2316.5969,2320.1618,559.0
2021-05-28 13:55:00,2351.1,2351.1,2351.09,2351.1,100.0,2321.7616,2321.7616,2321.7517,2321.7616,100.0
2021-05-28 14:00:00,2352.77,2352.81,2350.89,2350.89,709.0,2323.4108,2323.4503,2321.5542,2321.5542,709.0
2021-05-28 14:05:00,2349.38,2350.84,2348.66,2350.84,800.0,2320.0631,2321.5048,2319.352,2321.5048,800.0
2021-05-28 14:10:00,2351.52,2352.25,2350.39,2351.86,600.0,2322.1764,2322.8972,2321.0605,2322.5121,600.0
2021-05-28 14:15:00,2351.86,2351.86,2350.37,2351.45,600.0,2322.5121,2322.5121,2321.0407,2322.1072,600.0
2021-05-28 14:20:00,2349.99,2352.57,2349.99,2352.57,400.0,2320.6654,2323.2133,2320.6654,2323.2133,400.0
2021-05-28 14:25:00,2353.59,2355.4,2353.59,2355.39,1193.0,2324.2205,2326.0079,2324.2205,2325.9981,1193.0
2021-05-28 14:30:00,2358.92,2365.79,2358.92,2360.22,3529.0,2329.484,2336.2683,2329.484,2330.7678,3529.0
2021-05-28 14:35:00,2362.78,2364.51,2362.72,2362.99,700.0,2333.2958,2335.0043,2333.2366,2333.5032,700.0
2021-05-28 14:40:00,2364.95,2365.35,2362.95,2362.95,700.0,2335.4388,2335.8338,2333.4637,2333.4637,700.0
2021-05-28 14:45:00,2359.74,2359.74,2359.74,2359.74,100.0,2330.2938,2330.2938,2330.2938,2330.2938,100.0
2021-05-28 14:50:00,2359.89,2362.33,2359.89,2361.65,451.0,2330.4419,2332.8515,2330.4419,2332.1799,451.0
2021-05-28 14:55:00,2361.65,2361.65,2361.65,2361.65,0.0,2332.1799,2332.1799,2332.1799,2332.1799,0.0
2021-05-28 15:00:00,2359.74,2360.59,2359.18,2359.18,1170.0,2330.2938,2331.1332,2329.7408,2329.7408,1170.0
2021-05-28 15:05:00,2359.75,2361.19,2357.22,2361.19,1052.0,2330.3037,2331.7257,2327.8052,2331.7257,1052.0
2021-05-28 15:10:00,2359.31,2359.31,2354.42,2357.2,800.0,2329.8691,2329.8691,2325.0402,2327.7855,800.0
2021-05-28 15:15:00,2356.7,2356.99,2356.7,2356.99,292.0,2327.2917,2327.5781,2327.2917,2327.5781,292.0
2021-05-28 15:20:00,2359.3,2361.25,2359.3,2360.11,400.0,2329.8593,2331.7849,2329.8593,2330.6592,400.0
2021-05-28 15:25:00,2360.11,2360.11,2360.11,2360.11,0.0,2330.6592,2330.6592,2330.6592,2330.6592,0.0
2021-05-28 15:30:00,2360.63,2362.0,2359.36,2360.53,1200.0,2331.1727,2332.5256,2329.9185,2331.0739,1200.0
2021-05-28 15:35:00,2359.66,2361.2,2358.11,2361.2,500.0,2330.2148,2331.7356,2328.6841,2331.7356,500.0
2021-05-28 15:40:00,2357.02,2359.4,2354.58,2358.81,900.0,2327.6077,2329.958,2325.1982,2329.3754,900.0
2021-05-28 15:45:00,2359.92,2362.0,2359.2,2361.7,1020.0,2330.4715,2332.5256,2329.7605,2332.2293,1020.0
2021-05-28 15:50:00,2361.42,2367.81,2359.87,2361.79,3150.0,2331.9528,2338.2631,2330.4222,2332.3182,3150.0
2021-05-28 15:55:00,2363.11,2366.17,2361.62,2364.0,6574.0,2333.6217,2336.6435,2332.1503,2334.5006,6574.0
2021-06-01 09:30:00,2380.0,2380.0,2365.71,2366.88,10444.0,2350.301,2350.301,2336.1893,2337.3447,10444.0
2021-06-01 09:35:00,2380.29,2380.29,2362.36,2370.73,6990.0,2350.5873,2350.5873,2332.8811,2341.1466,6990.0
2021-06-01 09:40:00,2372.1,2372.1,2365.75,2369.19,1300.0,2342.4995,2342.4995,2336.2288,2339.6259,1300.0
2021-06-01 09:45:00,2369.19,2369.57,2364.27,2364.27,616.0,2339.6259,2340.0011,2334.7673,2334.7673,616.0
2021-06-01 09:50:00,2366.59,2366.91,2359.6,2359.6,800.0,2337.0583,2337.3743,2330.1555,2330.1555,800.0
2021-06-01 09:55:00,2361.2,2361.35,2353.77,2358.09,5474.0,2331.7356,2331.8837,2324.3983,2328.6644,5474.0
2021-06-01 10:00:00,2359.22,2365.75,2359.22,2364.74,1900.0,2329.7803,2336.2288,2329.7803,2335.2314,1900.0
2021-06-01 10:05:00,2364.74,2364.74,2364.74,2364.74,0.0,2335.2314,2335.2314,2335.2314,2335.2314,0.0
2021-06-01 10:10:00,2359.02,2359.02,2344.45,2344.45,1210.0,2329.5828,2329.5828,2315.1946,2315.1946,1210.0
2021-06-01 10:15:00,2344.45,2344.71,2338.82,2342.34,773.0,2315.1946,2315.4513,2309.6348,2313.1109,773.0
2021-06-01 10:20:00,2345.67,2345.85,2340.03,2345.06,1358.0,2316.3994,2316.5771,2310.8297,2315.797,1358.0
2021-06-01 10:25:00,2343.62,2344.6,2341.82,2344.6,500.0,2314.3749,2315.3427,2312.5974,2315.3427,500.0
2021-06-01 10:30:00,2345.43,2350.03,2343.31,2347.12,1200.0,2316.1623,2320.7049,2314.0688,2317.8313,1200.0
2021-06-01 10:35:00,2343.61,2343.66,2341.4,2341.72,900.0,2314.3651,2314.4144,2312.1826,2312.4986,900.0
2021-06-01 10:40:00,2340.25,2340.25,2336.15,2336.15,1100.0,2311.047,2311.047,2306.9981,2306.9981,1100.0
2021-06-01 10:45:00,2337.17,2337.17,2332.84,2335.69,800.0,2308.0054,2308.0054,2303.7295,2306.5439,800.0
2021-06-01 10:50:00,2331.99,2332.76,2316.05,2321.74,3000.0,2302.8901,2303.6505,2287.149,2292.768,3000.0
2021-06-01 10:55:00,2325.83,2332.03,2325.68,2332.03,1150.0,2296.8069,2302.9296,2296.6588,2302.9296,1150.0
2021-06-01 11:00:00,2329.03,2329.73,2329.03,2329.73,300.0,2299.967,2300.6583,2299.967,2300.6583,300.0
2021-06-01 11:05:00,2328.42,2328.42,2325.47,2325.57,900.0,2299.3646,2299.3646,2296.4514,2296.5502,900.0
2021-06-01 11:10:00,2324.57,2326.45,2324.57,2325.84,1293.0,2295.5627,2297.4192,2295.5627,2296.8168,1293.0
2021-06-01 11:15:00,2329.73,2330.5,2329.73,2330.5,300.0,2300.6583,2301.4187,2300.6583,2301.4187,300.0
2021-06-01 11:20:00,2332.18,2334.0,2332.18,2334.0,300.0,2303.0777,2304.875,2303.0777,2304.875,300.0
2021-06-01 11:25:00,2336.78,2336.84,2333.42,2333.8,844.0,2307.6203,2307.6795,2304.3022,2304.6775,844.0
2021-06-01 11:30:00,2331.89,2332.64,2327.85,2327.86,1900.0,2302.7913,2303.5319,2298.8017,2298.8116,1900.0
2021-06-01 11:35:00,2328.34,2328.54,2328.34,2328.54,200.0,2299.2856,2299.4831,2299.2856,2299.4831,200.0
2021-06-01 11:40:00,2330.76,2330.76,2329.44,2329.44,400.0,2301.6754,2301.6754,2300.3719,2300.3719,400.0
2021-06-01 11:45:00,2330.96,2330.96,2329.21,2329.21,300.0,2301.8729,2301.8729,2300.1448,2300.1448,300.0
2021-06-01 11:50:00,2327.54,2330.9,2326.68,2330.89,900.0,2298.4956,2301.8137,2297.6463,2301.8038,900.0
2021-06-01 11:55:00,2330.0,2330.32,2328.24,2330.0,900.0,2300.9249,2301.2409,2299.1869,2300.9249,900.0
2021-06-01 12:00:00,2328.77,2329.0,2328.76,2329.0,400.0,2299.7102,2299.9374,2299.7004,2299.9374,400.0
2021-06-01 12:05:00,2329.17,2331.03,2327.3,2327.3,700.0,2300.1053,2301.942,2298.2586,2298.2586,700.0
2021-06-01 12:10:00,2326.95,2327.76,2326.95,2327.76,200.0,2297.913,2298.7128,2297.913,2298.7128,200.0
2021-06-01 12:15:00,2328.55,2330.0,2328.55,2330.0,872.0,2299.493,2300.9249,2299.493,2300.9249,872.0
2021-06-01 12:20:00,2330.62,2331.84,2330.61,2331.84,300.0,2301.5372,2302.7419,2301.5273,2302.7419,300.0
2021-06-01 12:25:00,2335.1,2335.1,2331.78,2333.8,900.0,2305.9613,2305.9613,2302.6827,2304.6775,900.0
2021-06-01 12:30:00,2331.9,2334.18,2331.5,2334.18,810.0,2302.8012,2305.0527,2302.4062,2305.0527,810.0
2021-06-01 12:35:00,2335.38,2339.56,2335.38,2339.56,600.0,2306.2378,2310.3656,2306.2378,2310.3656,600.0
2021-06-01 12:40:00,2340.56,2341.0,2340.19,2340.19,300.0,2311.3531,2311.7876,2310.9877,2310.9877,300.0
2021-06-01 12:45:00,2340.06,2341.52,2340.06,2341.52,424.0,2310.8594,2312.3011,2310.8594,2312.3011,424.0
2021-06-01 12:50:00,2340.07,2340.2,2338.61,2339.15,1777.0,2310.8692,2310.9976,2309.4275,2309.9607,1777.0
2021-06-01 12:55:00,2338.96,2338.96,2337.53,2337.53,200.0,2309.7731,2309.7731,2308.3609,2308.3609,200.0
2021-06-01 13:00:00,2337.01,2337.01,2335.1,2335.36,1000.0,2307.8474,2307.8474,2305.9613,2306.218,1000.0
2021-06-01 13:05:00,2333.98,2333.98,2330.05,2330.96,908.0,2304.8552,2304.8552,2300.9743,2301.8729,908.0
2021-06-01 13:10:00,2330.64,2330.64,2326.74,2327.05,1401.0,2301.5569,2301.5569,2297.7056,2298.0117,1401.0
2021-06-01 13:15:00,2326.87,2328.1,2326.03,2326.03,1200.0,2297.834,2299.0486,2297.0044,2297.0044,1200.0
2021-06-01 13:20:00,2324.81,2327.24,2324.81,2326.66,744.0,2295.7997,2298.1993,2295.7997,2297.6266,744.0
2021-06-01 13:25:00,2327.58,2328.27,2327.08,2328.27,745.0,2298.5351,2299.2165,2298.0413,2299.2165,745.0
2021-06-01 13:30:00,2328.22,2329.18,2328.22,2328.76,858.0,2299.1671,2300.1151,2299.1671,2299.7004,858.0
2021-06-01 13:35:00,2328.23,2328.23,2326.84,2326.84,500.0,2299.177,2299.177,2297.8043,2297.8043,500.0
2021-06-01 13:40:00,2326.97,2327.63,2326.33,2326.34,300.0,2297.9327,2298.5845,2297.3007,2297.3106,300.0
2021-06-01 13:45:00,2326.69,2326.69,2326.08,2326.68,378.0,2297.6562,2297.6562,2297.0538,2297.6463,378.0
2021-06-01 13:50:00,2326.75,2331.21,2326.75,2330.87,1023.0,2297.7154,2302.1198,2297.7154,2301.784,1023.0
2021-06-01 13:55:00,2330.87,2330.87,2330.87,2330.87,0.0,2301.784,2301.784,2301.784,2301.784,0.0
2021-06-01 14:00:00,2331.68,2336.75,2330.53,2334.44,1054.0,2302.5839,2307.5907,2301.4483,2305.3095,1054.0
2021-06-01 14:05:00,2334.02,2334.02,2332.78,2332.78,500.0,2304.8947,2304.8947,2303.6702,2303.6702,500.0
2021-06-01 14:10:00,2332.78,2332.78,2332.78,2332.78,0.0,2303.6702,2303.6702,2303.6702,2303.6702,0.0
2021-06-01 14:15:00,2334.05,2334.93,2333.86,2334.51,1000.0,2304.9244,2305.7934,2304.7367,2305.3786,1000.0
2021-06-01 14:20:00,2335.75,2335.75,2335.75,2335.75,100.0,2306.6031,2306.6031,2306.6031,2306.6031,100.0
2021-06-01 14:25:00,2337.87,2338.56,2334.8,2334.82,800.0,2308.6967,2309.3781,2305.665,2305.6847,800.0
2021-06-01 14:30:00,2335.22,2335.22,2333.86,2334.38,500.0,2306.0798,2306.0798,2304.7367,2305.2502,500.0
2021-06-01 14:35:00,2335.51,2335.51,2334.35,2334.41,300.0,2306.3661,2306.3661,2305.2206,2305.2799,300.0
2021-06-01 14:40:00,2334.19,2335.39,2334.19,2335.39,400.0,2305.0626,2306.2476,2305.0626,2306.2476,400.0
2021-06-01 14:45:00,2334.24,2334.24,2332.13,2332.65,1200.0,2305.112,2305.112,2303.0283,2303.5418,1200.0
2021-06-01 14:50:00,2333.52,2333.52,2332.06,2332.57,500.0,2304.401,2304.401,2302.9592,2303.4628,500.0
2021-06-01 14:55:00,2331.42,2331.42,2329.27,2329.27,600.0,2302.3272,2302.3272,2300.204,2300.204,600.0
2021-06-01 15:00:00,2329.7,2331.47,2329.7,2331.47,200.0,2300.6286,2302.3765,2300.6286,2302.3765,200.0
2021-06-01 15:05:00,2330.5,2330.5,2326.45,2326.45,1400.0,2301.4187,2301.4187,2297.4192,2297.4192,1400.0
2021-06-01 15:10:00,2328.12,2328.12,2326.77,2326.92,1195.0,2299.0684,2299.0684,2297.7352,2297.8833,1195.0
2021-06-01 15:15:00,2327.12,2329.09,2327.12,2329.09,300.0,2298.0808,2300.0262,2298.0808,2300.0262,300.0
2021-06-01 15:20:00,2330.91,2331.56,2330.91,2331.56,600.0,2301.8235,2302.4654,2301.8235,2302.4654,600.0
2021-06-01 15:25:00,2329.0,2330.56,2327.78,2327.79,1220.0,2299.9374,2301.4779,2298.7326,2298.7425,1220.0
2021-06-01 15:30:00,2328.85,2328.85,2326.2,2326.41,501.0,2299.7892,2299.7892,2297.1723,2297.3797,501.0
2021-06-01 15:35:00,2326.79,2328.92,2326.27,2326.44,2185.0,2297.7549,2299.8584,2297.2414,2297.4093,2185.0
2021-06-01 15:40:00,2326.93,2327.7,2324.92,2326.49,800.0,2297.8932,2298.6536,2295.9083,2297.4587,800.0
2021-06-01 15:45:00,2326.8,2328.47,2326.23,2328.09,1929.0,2297.7648,2299.414,2297.2019,2299.0387,1929.0
2021-06-01 15:50:00,2325.08,2328.86,2323.12,2328.76,3213.0,2296.0663,2299.7991,2294.1307,2299.7004,3213.0
2021-06-01 15:55:00,2328.06,2329.59,2327.03,2329.02,4013.0,2299.0091,2300.52,2297.992,2299.9571,4013.0
2021-06-02 09:30:00,2339.7,2356.5,2335.96,2335.96,2659.0,2310.5039,2327.0942,2306.8105,2306.8105,2659.0
2021-06-02 09:35:00,2322.27,2327.98,2322.27,2322.62,1100.0,2293.2914,2298.9301,2293.2914,2293.637,1100.0
2021-06-02 09:40:00,2325.44,2334.84,2325.44,2329.56,1600.0,2296.4218,2305.7045,2296.4218,2300.4904,1600.0
2021-06-02 09:45:00,2329.17,2335.34,2329.17,2332.57,1698.0,2300.1053,2306.1983,2300.1053,2303.4628,1698.0
2021-06-02 09:50:00,2331.11,2331.11,2319.95,2320.03,1375.0,2302.021,2302.021,2291.0003,2291.0793,1375.0
2021-06-02 09:55:00,2323.05,2323.05,2316.8,2317.26,1936.0,2294.0616,2294.0616,2287.8896,2288.3439,1936.0
2021-06-02 10:00:00,2316.0,2317.62,2314.01,2317.06,2100.0,2287.0996,2288.6994,2285.1344,2288.1464,2100.0
2021-06-02 10:05:00,2318.63,2318.63,2317.42,2318.61,1100.0,2289.6968,2289.6968,2288.5019,2289.677,1100.0
2021-06-02 10:10:00,2318.14,2329.73,2318.14,2329.73,2287.0,2289.2129,2300.6583,2289.2129,2300.6583,2287.0
2021-06-02 10:15:00,2330.4,2333.76,2327.85,2333.76,1950.0,2301.3199,2304.638,2298.8017,2304.638,1950.0
2021-06-02 10:20:00,2333.79,2344.13,2331.91,2339.26,3486.0,2304.6676,2314.8786,2302.8111,2310.0693,3486.0
2021-06-02 10:25:00,2338.89,2350.26,2338.16,2349.99,2388.0,2309.704,2320.9321,2308.9831,2320.6654,2388.0
2021-06-02 10:30:00,2351.15,2351.15,2347.93,2347.93,1700.0,2321.811,2321.811,2318.6312,2318.6312,1700.0
2021-06-02 10:35:00,2341.46,2341.46,2336.03,2336.82,2017.0,2312.2419,2312.2419,2306.8796,2307.6598,2017.0
2021-06-02 10:40:00,2336.87,2339.49,2336.86,2339.49,500.0,2307.7092,2310.2965,2307.6993,2310.2965,500.0
2021-06-02 10:45:00,2338.78,2339.92,2337.63,2338.4,1000.0,2309.5953,2310.7211,2308.4597,2309.2201,1000.0
2021-06-02 10:50:00,2337.48,2341.17,2337.48,2339.61,1031.0,2308.3116,2311.9555,2308.3116,2310.415,1031.0
2021-06-02 10:55:00,2340.65,2340.65,2336.1,2337.86,1503.0,2311.442,2311.442,2306.9488,2308.6868,1503.0
2021-06-02 11:00:00,2339.92,2340.82,2339.92,2340.69,600.0,2310.7211,2311.6099,2310.7211,2311.4815,600.0
2021-06-02 11:05:00,2340.74,2350.02,2340.73,2347.27,533.0,2311.5309,2320.6951,2311.521,2317.9794,533.0
2021-06-02 11:10:00,2345.58,2347.67,2343.69,2345.47,1000.0,2316.3105,2318.3744,2314.4441,2316.2018,1000.0
2021-06-02 11:15:00,2345.77,2346.72,2345.76,2345.76,600.0,2316.4981,2317.4363,2316.4882,2316.4882,600.0
2021-06-02 11:20:00,2346.77,2347.25,2344.8,2345.3,1400.0,2317.4856,2317.9596,2315.5402,2316.034,1400.0
2021-06-02 11:25:00,2345.64,2345.84,2344.31,2345.84,900.0,2316.3697,2316.5672,2315.0563,2316.5672,900.0
2021-06-02 11:30:00,2346.02,2346.03,2345.26,2345.51,600.0,2316.745,2316.7549,2315.9945,2316.2414,600.0
2021-06-02 11:35:00,2344.07,2344.11,2343.7,2343.85,500.0,2314.8193,2314.8588,2314.4539,2314.6021,500.0
2021-06-02 11:40:00,2345.04,2345.04,2340.42,2341.19,2060.0,2315.7772,2315.7772,2311.2149,2311.9753,2060.0
2021-06-02 11:45:00,2341.85,2343.65,2340.57,2343.65,300.0,2312.627,2314.4046,2311.363,2314.4046,300.0
2021-06-02 11:50:00,2342.88,2346.19,2342.88,2344.18,400.0,2313.6442,2316.9129,2313.6442,2314.9279,400.0
2021-06-02 11:55:00,2344.12,2345.66,2342.46,2342.47,2075.0,2314.8687,2316.3895,2313.2294,2313.2393,2075.0
2021-06-02 12:00:00,2344.23,2344.23,2344.06,2344.06,200.0,2314.9773,2314.9773,2314.8094,2314.8094,200.0
2021-06-02 12:05:00,2342.69,2342.7,2336.46,2336.46,511.0,2313.4565,2313.4664,2307.3043,2307.3043,511.0
2021-06-02 12:10:00,2337.98,2337.98,2335.3,2336.68,414.0,2308.8053,2308.8053,2306.1588,2307.5215,414.0
2021-06-02 12:15:00,2336.83,2338.75,2336.82,2338.75,1249.0,2307.6697,2309.5657,2307.6598,2309.5657,1249.0
2021-06-02 12:20:00,2337.38,2337.38,2337.38,2337.38,100.0,2308.2128,2308.2128,2308.2128,2308.2128,100.0
2021-06-02 12:25:00,2336.02,2336.04,2331.04,2332.21,1101.0,2306.8698,2306.8895,2301.9519,2303.1073,1101.0
2021-06-02 12:30:00,2331.47,2331.47,2327.83,2327.83,700.0,2302.3765,2302.3765,2298.782,2298.782,700.0
2021-06-02 12:35:00,2327.84,2327.84,2326.03,2326.03,880.0,2298.7918,2298.7918,2297.0044,2297.0044,880.0
2021-06-02 12:40:00,2326.03,2326.03,2326.03,2326.03,0.0,2297.0044,2297.0044,2297.0044,2297.0044,0.0
2021-06-02 12:45:00,2324.3,2331.82,2324.29,2331.82,1710.0,2295.296,2302.7222,2295.2861,2302.7222,1710.0
2021-06-02 12:50:00,2331.61,2331.7,2331.61,2331.7,300.0,2302.5148,2302.6037,2302.5148,2302.6037,300.0
2021-06-02 12:55:00,2331.7,2331.7,2331.7,2331.7,0.0,2302.6037,2302.6037,2302.6037,2302.6037,0.0
2021-06-02 13:00:00,2335.23,2335.23,2334.61,2334.61,500.0,2306.0896,2306.0896,2305.4774,2305.4774,500.0
2021-06-02 13:05:00,2335.28,2335.49,2335.28,2335.49,200.0,2306.139,2306.3464,2306.139,2306.3464,200.0
2021-06-02 13:10:00,2335.13,2335.13,2327.44,2327.45,825.0,2305.9909,2305.9909,2298.3968,2298.4067,825.0
2021-06-02 13:15:00,2327.0,2328.37,2327.0,2328.37,300.0,2297.9623,2299.3152,2297.9623,2299.3152,300.0
2021-06-02 13:20:00,2328.54,2328.54,2322.21,2323.92,500.0,2299.4831,2299.4831,2293.2321,2294.9208,500.0
2021-06-02 13:25:00,2320.01,2320.05,2316.04,2316.49,1390.0,2291.0596,2291.0991,2287.1391,2287.5835,1390.0
2021-06-02 13:30:00,2314.37,2320.2,2313.01,2317.81,1623.0,2285.4899,2291.2472,2284.1469,2288.887,1623.0
2021-06-02 13:35:00,2324.7,2324.7,2324.7,2324.7,100.0,2295.691,2295.691,2295.691,2295.691,100.0
2021-06-02 13:40:00,2322.49,2322.5,2321.31,2321.31,200.0,2293.5086,2293.5185,2292.3433,2292.3433,200.0
2021-06-02 13:45:00,2320.82,2322.67,2317.15,2317.15,500.0,2291.8594,2293.6864,2288.2352,2288.2352,500.0
2021-06-02 13:50:00,2315.39,2317.04,2314.2,2317.04,800.0,2286.4972,2288.1266,2285.3221,2288.1266,800.0
2021-06-02 13:55:00,2318.25,2318.25,2316.95,2316.95,200.0,2289.3215,2289.3215,2288.0377,2288.0377,200.0
2021-06-02 14:00:00,2324.62,2324.62,2319.19,2319.19,300.0,2295.612,2295.612,2290.2498,2290.2498,300.0
2021-06-02 14:05:00,2321.63,2322.07,2320.63,2320.69,800.0,2292.6593,2293.0938,2291.6718,2291.7311,800.0
2021-06-02 14:10:00,2319.63,2319.63,2315.65,2315.65,536.0,2290.6843,2290.6843,2286.754,2286.754,536.0
2021-06-02 14:15:00,2312.39,2314.85,2312.38,2314.85,500.0,2283.5346,2285.9639,2283.5248,2285.9639,500.0
2021-06-02 14:20:00,2313.67,2315.23,2313.67,2315.23,500.0,2284.7987,2286.3392,2284.7987,2286.3392,500.0
2021-06-02 14:25:00,2316.92,2317.26,2316.38,2316.38,300.0,2288.0081,2288.3439,2287.4749,2287.4749,300.0
2021-06-02 14:30:00,2314.4,2314.4,2311.6,2312.96,1625.0,2285.5196,2285.5196,2282.7545,2284.0975,1625.0
2021-06-02 14:35:00,2312.35,2312.35,2310.71,2311.62,1500.0,2283.4951,2283.4951,2281.8756,2282.7742,1500.0
2021-06-02 14:40:00,2311.27,2314.22,2311.26,2312.44,1900.0,2282.4286,2285.3418,2282.4187,2283.584,1900.0
2021-06-02 14:45:00,2311.36,2313.24,2311.32,2313.24,400.0,2282.5175,2284.374,2282.478,2284.374,400.0
2021-06-02 14:50:00,2314.18,2314.18,2312.43,2312.43,300.0,2285.3023,2285.3023,2283.5741,2283.5741,300.0
2021-06-02 14:55:00,2312.97,2316.0,2312.97,2314.98,800.0,2284.1074,2287.0996,2284.1074,2286.0923,800.0
2021-06-02 15:00:00,2315.68,2315.68,2315.01,2315.01,400.0,2286.7836,2286.7836,2286.1219,2286.1219,400.0
2021-06-02 15:05:00,2315.01,2315.24,2314.36,2315.24,700.0,2286.1219,2286.3491,2285.4801,2286.3491,700.0
2021-06-02 15:10:00,2316.35,2317.79,2316.22,2316.57,723.0,2287.4452,2288.8673,2287.3168,2287.6625,723.0
2021-06-02 15:15:00,2315.29,2315.66,2315.29,2315.66,200.0,2286.3985,2286.7638,2286.3985,2286.7638,200.0
2021-06-02 15:20:00,2316.39,2317.16,2315.81,2316.71,900.0,2287.4847,2288.2451,2286.912,2287.8007,900.0
2021-06-02 15:25:00,2315.45,2315.45,2315.44,2315.45,100.0,2286.5565,2286.5565,2286.5466,2286.5565,100.0
2021-06-02 15:30:00,2314.32,2316.29,2313.75,2316.29,1200.0,2285.4406,2287.386,2284.8777,2287.386,1200.0
2021-06-02 15:35:00,2315.14,2316.92,2314.14,2314.48,1122.0,2286.2503,2288.0081,2285.2628,2285.5986,1122.0
2021-06-02 15:40:00,2314.28,2315.9,2314.28,2315.9,1232.0,2285.4011,2287.0008,2285.4011,2287.0008,1232.0
2021-06-02 15:45:00,2316.73,2317.01,2312.84,2312.96,1900.0,2287.8205,2288.097,2283.979,2284.0975,1900.0
2021-06-02 15:50:00,2312.42,2312.58,2311.01,2311.25,2300.0,2283.5643,2283.7223,2282.1719,2282.4089,2300.0
2021-06-02 15:55:00,2312.07,2319.95,2312.07,2319.07,10086.0,2283.2186,2291.0003,2283.2186,2290.1313,10086.0
2021-06-03 09:30:00,2293.42,2300.22,2288.46,2288.49,4056.0,2264.8014,2271.5165,2259.9033,2259.9329,4056.0
2021-06-03 09:35:00,2291.0,2291.0,2285.92,2287.62,1954.0,2262.4116,2262.4116,2257.3949,2259.0737,1954.0
2021-06-03 09:40:00,2285.27,2286.65,2276.38,2276.38,1000.0,2256.7531,2258.1158,2247.974,2247.974,1000.0
2021-06-03 09:45:00,2276.15,2280.05,2274.37,2280.05,2039.0,2247.7469,2251.5982,2245.9891,2251.5982,2039.0
2021-06-03 09:50:00,2274.97,2275.0,2268.3,2271.26,1715.0,2246.5816,2246.6112,2239.9948,2242.9179,1715.0
2021-06-03 09:55:00,2270.93,2271.97,2266.43,2269.52,2769.0,2242.592,2243.619,2238.1482,2241.1996,2769.0
2021-06-03 10:00:00,2269.52,2270.22,2262.0,2269.97,4898.0,2241.1996,2241.8909,2233.7734,2241.644,4898.0
2021-06-03 10:05:00,2271.0,2281.82,2271.0,2281.82,3240.0,2242.6611,2253.3461,2242.6611,2253.3461,3240.0
2021-06-03 10:10:00,2280.56,2283.24,2279.89,2279.89,400.0,2252.1018,2254.7484,2251.4402,2251.4402,400.0
2021-06-03 10:15:00,2279.58,2279.58,2276.86,2276.87,600.0,2251.1341,2251.1341,2248.448,2248.4579,600.0
2021-06-03 10:20:00,2276.87,2276.87,2276.87,2276.87,0.0,2248.4579,2248.4579,2248.4579,2248.4579,0.0
2021-06-03 10:25:00,2278.3,2279.35,2275.0,2275.0,680.0,2249.87,2250.9069,2246.6112,2246.6112,680.0
2021-06-03 10:30:00,2275.01,2280.25,2275.01,2278.81,900.0,2246.6211,2251.7957,2246.6211,2250.3737,900.0
2021-06-03 10:35:00,2278.86,2278.86,2278.86,2278.86,100.0,2250.423,2250.423,2250.423,2250.423,100.0
2021-06-03 10:40:00,2275.1,2276.61,2275.1,2276.61,300.0,2246.71,2248.2011,2246.71,2248.2011,300.0
2021-06-03 10:45:00,2275.0,2281.49,2275.0,2281.49,1165.0,2246.6112,2253.0202,2246.6112,2253.0202,1165.0
2021-06-03 10:50:00,2291.42,2291.42,2291.42,2291.42,100.0,2262.8263,2262.8263,2262.8263,2262.8263,100.0
2021-06-03 10:55:00,2285.33,2288.43,2284.18,2288.43,500.0,2256.8123,2259.8736,2255.6767,2259.8736,500.0
2021-06-03 11:00:00,2289.8,2293.3,2287.64,2287.64,750.0,2261.2265,2264.6829,2259.0935,2259.0935,750.0
2021-06-03 11:05:00,2290.44,2292.05,2287.13,2287.13,867.0,2261.8585,2263.4485,2258.5899,2258.5899,867.0
2021-06-03 11:10:00,2287.16,2287.16,2280.8,2280.8,400.0,2258.6195,2258.6195,2252.3388,2252.3388,400.0
2021-06-03 11:15:00,2283.33,2283.49,2278.62,2278.62,400.0,2254.8373,2254.9953,2250.186,2250.186,400.0
2021-06-03 11:20:00,2280.22,2280.22,2280.22,2280.22,400.0,2251.7661,2251.7661,2251.7661,2251.7661,400.0
2021-06-03 11:25:00,2282.17,2282.17,2282.06,2282.06,200.0,2253.6917,2253.6917,2253.5831,2253.5831,200.0
2021-06-03 11:30:00,2287.07,2288.94,2283.09,2283.37,500.0,2258.5306,2260.3773,2254.6003,2254.8768,500.0
2021-06-03 11:35:00,2284.4,2287.29,2284.4,2287.29,200.0,2255.8939,2258.7479,2255.8939,2258.7479,200.0
2021-06-03 11:40:00,2285.15,2285.15,2285.15,2285.15,200.0,2256.6346,2256.6346,2256.6346,2256.6346,200.0
2021-06-03 11:45:00,2284.98,2286.45,2284.79,2286.45,500.0,2256.4667,2257.9183,2256.2791,2257.9183,500.0
2021-06-03 11:50:00,2287.85,2287.85,2287.37,2287.45,600.0,2259.3009,2259.3009,2258.8269,2258.9059,600.0
2021-06-03 11:55:00,2285.92,2285.92,2282.87,2284.53,696.0,2257.3949,2257.3949,2254.383,2256.0223,696.0
2021-06-03 12:00:00,2292.08,2292.08,2292.08,2292.08,100.0,2263.4781,2263.4781,2263.4781,2263.4781,100.0
2021-06-03 12:05:00,2287.12,2287.12,2287.12,2287.12,100.0,2258.58,2258.58,2258.58,2258.58,100.0
2021-06-03 12:10:00,2287.12,2287.12,2287.12,2287.12,0.0,2258.58,2258.58,2258.58,2258.58,0.0
2021-06-03 12:15:00,2286.92,2286.92,2281.39,2284.42,700.0,2258.3825,2258.3825,2252.9215,2255.9137,700.0
2021-06-03 12:20:00,2284.63,2285.0,2284.19,2284.19,1100.0,2256.121,2256.4864,2255.6865,2255.6865,1100.0
2021-06-03 12:25:00,2282.35,2283.95,2282.35,2283.95,200.0,2253.8695,2255.4495,2253.8695,2255.4495,200.0
2021-06-03 12:30:00,2287.55,2287.55,2282.44,2282.44,2182.0,2259.0046,2259.0046,2253.9584,2253.9584,2182.0
2021-06-03 12:35:00,2285.98,2285.98,2284.56,2284.57,300.0,2257.4542,2257.4542,2256.0519,2256.0618,300.0
2021-06-03 12:40:00,2285.18,2286.14,2285.18,2285.2,836.0,2256.6642,2257.6122,2256.6642,2256.6839,836.0
2021-06-03 12:45:00,2285.25,2287.6,2285.25,2287.6,1100.0,2256.7333,2259.054,2256.7333,2259.054,1100.0
2021-06-03 12:50:00,2285.97,2286.62,2282.2,2282.2,1477.0,2257.4443,2258.0862,2253.7214,2253.7214,1477.0
2021-06-03 12:55:00,2283.0,2285.44,2283.0,2285.44,500.0,2254.5114,2256.9209,2254.5114,2256.9209,500.0
2021-06-03 13:00:00,2285.44,2285.44,2285.44,2285.44,0.0,2256.9209,2256.9209,2256.9209,2256.9209,0.0
2021-06-03 13:05:00,2286.98,2290.05,2285.46,2288.93,3755.0,2258.4417,2261.4734,2256.9407,2260.3674,3755.0
2021-06-03 13:10:00,2290.11,2291.92,2289.27,2291.92,1300.0,2261.5327,2263.3201,2260.7031,2263.3201,1300.0
2021-06-03 13:15:00,2291.91,2296.38,2291.91,2295.52,2205.0,2263.3102,2267.7244,2263.3102,2266.8752,2205.0
2021-06-03 13:20:00,2294.54,2294.58,2294.0,2294.58,700.0,2265.9074,2265.9469,2265.3741,2265.9469,700.0
2021-06-03 13:25:00,2294.79,2296.5,2294.58,2296.5,782.0,2266.1543,2267.8429,2265.9469,2267.8429,782.0
2021-06-03 13:30:00,2300.0,2300.0,2297.6,2299.43,600.0,2271.2993,2271.2993,2268.9292,2270.7364,600.0
2021-06-03 13:35:00,2299.43,2299.43,2299.43,2299.43,0.0,2270.7364,2270.7364,2270.7364,2270.7364,0.0
2021-06-03 13:40:00,2298.76,2299.14,2298.11,2298.42,555.0,2270.0747,2270.45,2269.4328,2269.739,555.0
2021-06-03 13:45:00,2302.42,2322.53,2302.42,2317.01,6410.0,2273.6891,2293.5481,2273.6891,2288.097,6410.0
2021-06-03 13:50:00,2316.12,2320.44,2316.0,2317.44,1400.0,2287.2181,2291.4842,2287.0996,2288.5216,1400.0
2021-06-03 13:55:00,2319.83,2327.05,2318.59,2325.0,2200.0,2290.8818,2298.0117,2289.6573,2295.9873,2200.0
2021-06-03 14:00:00,2325.0,2325.0,2322.34,2322.34,727.0,2295.9873,2295.9873,2293.3605,2293.3605,727.0
2021-06-03 14:05:00,2325.0,2325.0,2320.77,2320.77,1610.0,2295.9873,2295.9873,2291.8101,2291.8101,1610.0
2021-06-03 14:10:00,2319.57,2320.95,2316.35,2316.35,1766.0,2290.625,2291.9878,2287.4452,2287.4452,1766.0
2021-06-03 14:15:00,2316.19,2316.75,2313.83,2316.75,1500.0,2287.2872,2287.8402,2284.9567,2287.8402,1500.0
2021-06-03 14:20:00,2319.42,2319.42,2317.13,2317.4,500.0,2290.4769,2290.4769,2288.2155,2288.4821,500.0
2021-06-03 14:25:00,2317.67,2317.67,2317.23,2317.23,300.0,2288.7488,2288.7488,2288.3142,2288.3142,300.0
2021-06-03 14:30:00,2315.8,2315.8,2315.8,2315.8,100.0,2286.9021,2286.9021,2286.9021,2286.9021,100.0
2021-06-03 14:35:00,2314.49,2314.49,2312.8,2313.75,540.0,2285.6084,2285.6084,2283.9395,2284.8777,540.0
2021-06-03 14:40:00,2311.48,2311.49,2310.97,2310.97,300.0,2282.636,2282.6459,2282.1324,2282.1324,300.0
2021-06-03 14:45:00,2310.09,2311.21,2310.09,2310.6,400.0,2281.2633,2282.3694,2281.2633,2281.767,400.0
2021-06-03 14:50:00,2310.13,2311.03,2310.13,2311.03,200.0,2281.3028,2282.1916,2281.3028,2282.1916,200.0
2021-06-03 14:55:00,2309.1,2309.1,2305.6,2305.6,837.0,2280.2857,2280.2857,2276.8294,2276.8294,837.0
2021-06-03 15:00:00,2306.86,2308.14,2306.86,2307.66,491.0,2278.0736,2279.3377,2278.0736,2278.8637,491.0
2021-06-03 15:05:00,2305.0,2316.33,2305.0,2314.68,7476.0,2276.2369,2287.4255,2276.2369,2285.7961,7476.0
2021-06-03 15:10:00,2315.8,2315.8,2308.63,2308.63,300.0,2286.9021,2286.9021,2279.8216,2279.8216,300.0
2021-06-03 15:15:00,2309.75,2309.75,2302.84,2302.84,1071.0,2280.9276,2280.9276,2274.1038,2274.1038,1071.0
2021-06-03 15:20:00,2302.37,2305.5,2302.37,2305.5,1432.0,2273.6397,2276.7306,2273.6397,2276.7306,1432.0
2021-06-03 15:25:00,2306.22,2306.22,2299.8,2301.78,700.0,2277.4416,2277.4416,2271.1017,2273.057,700.0
2021-06-03 15:30:00,2300.18,2302.38,2300.17,2302.38,600.0,2271.477,2273.6496,2271.4671,2273.6496,600.0
2021-06-03 15:35:00,2302.62,2302.66,2297.75,2297.75,1946.0,2273.8866,2273.9261,2269.0773,2269.0773,1946.0
2021-06-03 15:40:00,2296.87,2297.71,2296.31,2296.43,800.0,2268.2083,2269.0378,2267.6553,2267.7738,800.0
2021-06-03 15:45:00,2294.72,2295.65,2293.93,2295.5,1005.0,2266.0851,2267.0035,2265.305,2266.8554,1005.0
2021-06-03 15:50:00,2296.02,2297.59,2293.24,2293.24,1963.0,2267.3689,2268.9193,2264.6236,2264.6236,1963.0
2021-06-03 15:55:00,2294.72,2297.95,2292.21,2296.77,2806.0,2266.0851,2269.2748,2263.6065,2268.1096,2806.0
2021-06-04 09:30:00,2304.78,2320.83,2304.24,2318.31,3101.0,2276.0196,2291.8693,2275.4863,2289.3808,3101.0
2021-06-04 09:35:00,2314.9,2325.08,2314.9,2325.08,814.0,2286.0133,2296.0663,2286.0133,2296.0663,814.0
2021-06-04 09:40:00,2324.81,2326.34,2323.24,2324.99,500.0,2295.7997,2297.3106,2294.2492,2295.9774,500.0
2021-06-04 09:45:00,2326.26,2326.26,2322.75,2322.75,998.0,2297.2316,2297.2316,2293.7654,2293.7654,998.0
2021-06-04 09:50:00,2320.36,2322.31,2318.02,2321.0,1400.0,2291.4052,2293.3309,2289.0944,2292.0372,1400.0
2021-06-04 09:55:00,2321.97,2322.5,2321.97,2322.5,300.0,2292.9951,2293.5185,2292.9951,2293.5185,300.0
2021-06-04 10:00:00,2322.79,2323.29,2321.92,2321.92,300.0,2293.8049,2294.2986,2292.9457,2292.9457,300.0
2021-06-04 10:05:00,2322.06,2322.06,2321.24,2321.24,1100.0,2293.084,2293.084,2292.2742,2292.2742,1100.0
2021-06-04 10:10:00,2319.46,2319.46,2319.22,2319.22,373.0,2290.5164,2290.5164,2290.2794,2290.2794,373.0
2021-06-04 10:15:00,2319.22,2319.22,2319.22,2319.22,0.0,2290.2794,2290.2794,2290.2794,2290.2794,0.0
2021-06-04 10:20:00,2315.54,2315.54,2310.0,2311.03,800.0,2286.6453,2286.6453,2281.1745,2282.1916,800.0
2021-06-04 10:25:00,2306.52,2306.52,2306.52,2306.52,200.0,2277.7379,2277.7379,2277.7379,2277.7379,200.0
2021-06-04 10:30:00,2307.41,2315.72,2307.41,2315.03,3429.0,2278.6168,2286.8231,2278.6168,2286.1417,3429.0
2021-06-04 10:35:00,2314.15,2318.86,2314.15,2316.0,1068.0,2285.2727,2289.9239,2285.2727,2287.0996,1068.0
2021-06-04 10:40:00,2316.59,2317.57,2313.74,2313.74,1510.0,2287.6822,2288.65,2284.8678,2284.8678,1510.0
2021-06-04 10:45:00,2311.69,2319.99,2307.49,2319.99,1741.0,2282.8434,2291.0398,2278.6958,2291.0398,1741.0
2021-06-04 10:50:00,2319.67,2322.72,2319.67,2319.98,1400.0,2290.7238,2293.7357,2290.7238,2291.0299,1400.0
2021-06-04 10:55:00,2318.08,2319.15,2318.08,2319.15,200.0,2289.1536,2290.2103,2289.1536,2290.2103,200.0
2021-06-04 11:00:00,2319.22,2323.0,2316.71,2323.0,1467.0,2290.2794,2294.0122,2287.8007,2294.0122,1467.0
2021-06-04 11:05:00,2323.59,2324.63,2323.12,2323.98,600.0,2294.5949,2295.6219,2294.1307,2294.98,600.0
2021-06-04 11:10:00,2325.77,2325.77,2325.54,2325.54,200.0,2296.7477,2296.7477,2296.5205,2296.5205,200.0
2021-06-04 11:15:00,2323.6,2323.6,2323.0,2323.0,200.0,2294.6048,2294.6048,2294.0122,2294.0122,200.0
2021-06-04 11:20:00,2320.51,2320.51,2318.61,2318.76,500.0,2291.5533,2291.5533,2289.677,2289.8252,500.0
2021-06-04 11:25:00,2319.01,2319.04,2318.61,2318.61,500.0,2290.072,2290.1017,2289.677,2289.677,500.0
2021-06-04 11:30:00,2318.06,2320.24,2318.06,2319.26,700.0,2289.1339,2291.2867,2289.1339,2290.3189,700.0
2021-06-04 11:35:00,2317.08,2318.53,2313.83,2315.03,1934.0,2288.1661,2289.598,2284.9567,2286.1417,1934.0
2021-06-04 11:40:00,2314.12,2314.41,2313.79,2314.26,691.0,2285.2431,2285.5294,2284.9172,2285.3813,691.0
2021-06-04 11:45:00,2314.24,2314.32,2313.79,2314.32,400.0,2285.3616,2285.4406,2284.9172,2285.4406,400.0
2021-06-04 11:50:00,2314.24,2314.31,2313.41,2313.41,705.0,2285.3616,2285.4307,2284.5419,2284.5419,705.0
2021-06-04 11:55:00,2310.39,2310.39,2308.17,2308.17,422.0,2281.5596,2281.5596,2279.3673,2279.3673,422.0
2021-06-04 12:00:00,2309.6,2311.03,2308.18,2308.18,860.0,2280.7795,2282.1916,2279.3772,2279.3772,860.0
2021-06-04 12:05:00,2309.91,2314.02,2309.91,2314.02,941.0,2281.0856,2285.1443,2281.0856,2285.1443,941.0
2021-06-04 12:10:00,2316.6,2316.61,2316.6,2316.6,154.0,2287.6921,2287.702,2287.6921,2287.6921,154.0
2021-06-04 12:15:00,2317.24,2318.01,2317.24,2318.01,400.0,2288.3241,2289.0845,2288.3241,2289.0845,400.0
2021-06-04 12:20:00,2318.45,2318.84,2316.74,2316.74,500.0,2289.519,2289.9042,2287.8304,2287.8304,500.0
2021-06-04 12:25:00,2316.56,2316.72,2315.54,2316.09,500.0,2287.6526,2287.8106,2286.6453,2287.1885,500.0
2021-06-04 12:30:00,2317.16,2317.17,2315.15,2315.16,200.0,2288.2451,2288.255,2286.2602,2286.2701,200.0
2021-06-04 12:35:00,2315.75,2315.75,2315.75,2315.75,100.0,2286.8527,2286.8527,2286.8527,2286.8527,100.0
2021-06-04 12:40:00,2316.57,2316.57,2315.39,2315.39,200.0,2287.6625,2287.6625,2286.4972,2286.4972,200.0
2021-06-04 12:45:00,2316.09,2316.09,2314.36,2315.33,625.0,2287.1885,2287.1885,2285.4801,2286.438,625.0
2021-06-04 12:50:00,2313.11,2313.11,2313.11,2313.11,164.0,2284.2457,2284.2457,2284.2457,2284.2457,164.0
2021-06-04 12:55:00,2310.77,2312.09,2310.76,2312.09,200.0,2281.9349,2283.2384,2281.925,2283.2384,200.0
2021-06-04 13:00:00,2312.06,2312.06,2312.06,2312.06,100.0,2283.2088,2283.2088,2283.2088,2283.2088,100.0
2021-06-04 13:05:00,2312.06,2312.06,2312.06,2312.06,0.0,2283.2088,2283.2088,2283.2088,2283.2088,0.0
2021-06-04 13:10:00,2313.52,2314.22,2313.52,2314.22,409.0,2284.6505,2285.3418,2284.6505,2285.3418,409.0
2021-06-04 13:15:00,2315.62,2315.62,2315.62,2315.62,100.0,2286.7243,2286.7243,2286.7243,2286.7243,100.0
2021-06-04 13:20:00,2315.11,2315.11,2314.71,2314.71,500.0,2286.2207,2286.2207,2285.8257,2285.8257,500.0
2021-06-04 13:25:00,2314.71,2314.71,2314.71,2314.71,0.0,2285.8257,2285.8257,2285.8257,2285.8257,0.0
2021-06-04 13:30:00,2314.71,2314.71,2314.71,2314.71,0.0,2285.8257,2285.8257,2285.8257,2285.8257,0.0
2021-06-04 13:35:00,2314.71,2314.71,2314.71,2314.71,0.0,2285.8257,2285.8257,2285.8257,2285.8257,0.0
2021-06-04 13:40:00,2315.18,2315.33,2314.83,2314.83,400.0,2286.2898,2286.438,2285.9442,2285.9442,400.0
2021-06-04 13:45:00,2314.83,2314.83,2314.83,2314.83,0.0,2285.9442,2285.9442,2285.9442,2285.9442,0.0
2021-06-04 13:50:00,2313.19,2313.19,2313.19,2313.19,100.0,2284.3247,2284.3247,2284.3247,2284.3247,100.0
2021-06-04 13:55:00,2313.52,2315.79,2313.09,2315.76,1200.0,2284.6505,2286.8922,2284.2259,2286.8626,1200.0
2021-06-04 14:00:00,2315.35,2316.36,2314.56,2316.36,700.0,2286.4577,2287.4551,2285.6776,2287.4551,700.0
2021-06-04 14:05:00,2317.99,2317.99,2315.34,2315.34,700.0,2289.0648,2289.0648,2286.4478,2286.4478,700.0
2021-06-04 14:10:00,2315.81,2316.42,2314.88,2314.88,400.0,2286.912,2287.5144,2285.9936,2285.9936,400.0
2021-06-04 14:15:00,2314.57,2314.57,2314.41,2314.43,300.0,2285.6874,2285.6874,2285.5294,2285.5492,300.0
2021-06-04 14:20:00,2314.14,2314.14,2314.14,2314.14,100.0,2285.2628,2285.2628,2285.2628,2285.2628,100.0
2021-06-04 14:25:00,2315.66,2316.05,2315.65,2316.05,200.0,2286.7638,2287.149,2286.754,2287.149,200.0
2021-06-04 14:30:00,2318.21,2319.09,2318.21,2319.09,200.0,2289.282,2290.151,2289.282,2290.151,200.0
2021-06-04 14:35:00,2319.09,2319.09,2319.09,2319.09,0.0,2290.151,2290.151,2290.151,2290.151,0.0
2021-06-04 14:40:00,2321.98,2323.55,2321.98,2323.47,500.0,2293.005,2294.5554,2293.005,2294.4764,500.0
2021-06-04 14:45:00,2323.84,2323.84,2323.84,2323.84,100.0,2294.8418,2294.8418,2294.8418,2294.8418,100.0
2021-06-04 14:50:00,2325.16,2328.46,2324.79,2327.45,923.0,2296.1453,2299.4041,2295.7799,2298.4067,923.0
2021-06-04 14:55:00,2327.8,2328.34,2326.75,2326.79,1619.0,2298.7523,2299.2856,2297.7154,2297.7549,1619.0
2021-06-04 15:00:00,2325.98,2325.98,2324.42,2324.43,500.0,2296.9551,2296.9551,2295.4145,2295.4244,500.0
2021-06-04 15:05:00,2322.71,2323.82,2322.71,2323.4,800.0,2293.7259,2294.822,2293.7259,2294.4073,800.0
2021-06-04 15:10:00,2320.89,2320.89,2320.89,2320.89,100.0,2291.9286,2291.9286,2291.9286,2291.9286,100.0
2021-06-04 15:15:00,2320.89,2320.89,2320.89,2320.89,0.0,2291.9286,2291.9286,2291.9286,2291.9286,0.0
2021-06-04 15:20:00,2319.47,2319.48,2317.97,2319.0,1023.0,2290.5263,2290.5362,2289.045,2290.0622,1023.0
2021-06-04 15:25:00,2317.95,2319.02,2317.95,2319.02,300.0,2289.0253,2290.0819,2289.0253,2290.0819,300.0
2021-06-04 15:30:00,2319.02,2319.02,2319.02,2319.02,0.0,2290.0819,2290.0819,2290.0819,2290.0819,0.0
2021-06-04 15:35:00,2319.02,2319.02,2319.02,2319.02,0.0,2290.0819,2290.0819,2290.0819,2290.0819,0.0
2021-06-04 15:40:00,2318.24,2318.24,2315.61,2316.65,877.0,2289.3116,2289.3116,2286.7145,2287.7415,877.0
2021-06-04 15:45:00,2316.23,2316.23,2315.23,2315.65,700.0,2287.3267,2287.3267,2286.3392,2286.754,700.0
2021-06-04 15:50:00,2317.15,2317.45,2314.89,2315.12,1700.0,2288.2352,2288.5315,2286.0034,2286.2306,1700.0
2021-06-04 15:55:00,2313.47,2315.6,2309.66,2315.45,1801.0,2284.6012,2286.7046,2280.8387,2286.5565,1801.0
2021-06-07 09:30:00,2319.83,2325.73,2310.56,2321.75,4573.0,2290.8818,2296.7082,2281.7275,2292.7778,4573.0
2021-06-07 09:35:00,2311.19,2321.5,2310.56,2316.07,1700.0,2282.3496,2292.531,2281.7275,2287.1687,1700.0
2021-06-07 09:40:00,2321.26,2325.35,2318.17,2318.17,700.0,2292.294,2296.3329,2289.2425,2289.2425,700.0
2021-06-07 09:45:00,2316.99,2326.14,2316.99,2326.14,1226.0,2288.0772,2297.1131,2288.0772,2297.1131,1226.0
2021-06-07 09:50:00,2332.97,2334.63,2327.41,2327.72,2356.0,2303.8578,2305.4971,2298.3672,2298.6733,2356.0
2021-06-07 09:55:00,2332.37,2341.12,2332.05,2336.79,4333.0,2303.2653,2311.9061,2302.9493,2307.6302,4333.0
2021-06-07 10:00:00,2334.94,2334.94,2329.48,2329.48,1600.0,2305.8032,2305.8032,2300.4114,2300.4114,1600.0
2021-06-07 10:05:00,2329.02,2332.11,2328.67,2330.65,1038.0,2299.9571,2303.0086,2299.6115,2301.5668,1038.0
2021-06-07 10:10:00,2330.42,2332.16,2328.7,2328.7,900.0,2301.3397,2303.0579,2299.6411,2299.6411,900.0
2021-06-07 10:15:00,2331.09,2332.05,2328.3,2332.05,800.0,2302.0013,2302.9493,2299.2461,2302.9493,800.0
2021-06-07 10:20:00,2331.61,2331.61,2331.13,2331.13,200.0,2302.5148,2302.5148,2302.0408,2302.0408,200.0
2021-06-07 10:25:00,2328.68,2329.46,2328.01,2328.09,400.0,2299.6214,2300.3916,2298.9597,2299.0387,400.0
2021-06-07 10:30:00,2328.96,2330.63,2328.96,2330.63,600.0,2299.8979,2301.547,2299.8979,2301.547,600.0
2021-06-07 10:35:00,2331.92,2332.04,2329.2,2329.2,300.0,2302.8209,2302.9394,2300.1349,2300.1349,300.0
2021-06-07 10:40:00,2329.61,2330.79,2329.61,2330.79,562.0,2300.5398,2301.705,2300.5398,2301.705,562.0
2021-06-07 10:45:00,2330.74,2332.11,2329.69,2330.5,1000.0,2301.6557,2303.0086,2300.6188,2301.4187,1000.0
2021-06-07 10:50:00,2330.09,2331.11,2329.74,2330.83,1500.0,2301.0138,2302.021,2300.6681,2301.7445,1500.0
2021-06-07 10:55:00,2330.0,2333.75,2330.0,2332.97,1977.0,2300.9249,2304.6281,2300.9249,2303.8578,1977.0
2021-06-07 11:00:00,2331.08,2334.82,2329.94,2332.88,3101.0,2301.9914,2305.6847,2300.8656,2303.769,3101.0
2021-06-07 11:05:00,2329.94,2331.6,2328.0,2331.55,3100.0,2300.8656,2302.5049,2298.9499,2302.4556,3100.0
2021-06-07 11:10:00,2334.39,2334.44,2332.58,2332.58,917.0,2305.2601,2305.3095,2303.4727,2303.4727,917.0
2021-06-07 11:15:00,2332.64,2337.15,2328.63,2329.52,3197.0,2303.5319,2307.9857,2299.572,2300.4509,3197.0
2021-06-07 11:20:00,2327.81,2329.91,2326.52,2326.52,1028.0,2298.7622,2300.836,2297.4883,2297.4883,1028.0
2021-06-07 11:25:00,2328.0,2328.0,2326.0,2326.0,317.0,2298.9499,2298.9499,2296.9748,2296.9748,317.0
2021-06-07 11:30:00,2325.3,2325.3,2323.1,2324.04,485.0,2296.2835,2296.2835,2294.111,2295.0393,485.0
2021-06-07 11:35:00,2326.62,2326.62,2322.57,2322.57,200.0,2297.5871,2297.5871,2293.5876,2293.5876,200.0
2021-06-07 11:40:00,2323.22,2325.21,2318.66,2318.66,900.0,2294.2295,2296.1947,2289.7264,2289.7264,900.0
2021-06-07 11:45:00,2320.03,2320.03,2313.98,2313.98,1000.0,2291.0793,2291.0793,2285.1048,2285.1048,1000.0
2021-06-07 11:50:00,2315.99,2316.83,2312.28,2312.28,725.0,2287.0897,2287.9192,2283.426,2283.426,725.0
2021-06-07 11:55:00,2309.23,2313.63,2309.23,2311.43,900.0,2280.4141,2284.7592,2280.4141,2282.5866,900.0
2021-06-07 12:00:00,2313.4,2313.83,2311.71,2311.71,600.0,2284.532,2284.9567,2282.8631,2282.8631,600.0
2021-06-07 12:05:00,2311.06,2311.06,2311.0,2311.0,650.0,2282.2212,2282.2212,2282.162,2282.162,650.0
2021-06-07 12:10:00,2309.24,2309.24,2309.22,2309.22,200.0,2280.4239,2280.4239,2280.4042,2280.4042,200.0
2021-06-07 12:15:00,2307.88,2307.88,2303.85,2303.86,800.0,2279.0809,2279.0809,2275.1012,2275.1111,800.0
2021-06-07 12:20:00,2306.84,2306.84,2305.58,2305.58,500.0,2278.0539,2278.0539,2276.8096,2276.8096,500.0
2021-06-07 12:25:00,2306.56,2306.56,2304.85,2305.74,563.0,2277.7774,2277.7774,2276.0887,2276.9676,563.0
2021-06-07 12:30:00,2304.63,2304.63,2303.5,2303.51,200.0,2275.8715,2275.8715,2274.7556,2274.7655,200.0
2021-06-07 12:35:00,2301.02,2301.58,2301.02,2301.58,200.0,2272.3065,2272.8595,2272.3065,2272.8595,200.0
2021-06-07 12:40:00,2302.49,2303.15,2301.02,2303.15,500.0,2273.7582,2274.4099,2272.3065,2274.4099,500.0
2021-06-07 12:45:00,2302.67,2302.67,2300.99,2301.63,700.0,2273.9359,2273.9359,2272.2769,2272.9089,700.0
2021-06-07 12:50:00,2303.26,2305.89,2302.29,2303.89,6340.0,2274.5186,2277.1158,2273.5607,2275.1407,6340.0
2021-06-07 12:55:00,2305.58,2305.58,2303.14,2303.75,1800.0,2276.8096,2276.8096,2274.4001,2275.0025,1800.0
2021-06-07 13:00:00,2304.65,2304.65,2304.65,2304.65,100.0,2275.8912,2275.8912,2275.8912,2275.8912,100.0
2021-06-07 13:05:00,2304.64,2305.32,2304.64,2305.32,200.0,2275.8814,2276.5529,2275.8814,2276.5529,200.0
2021-06-07 13:10:00,2306.52,2309.8,2306.52,2308.21,1800.0,2277.7379,2280.977,2277.7379,2279.4068,1800.0
2021-06-07 13:15:00,2307.2,2307.2,2307.2,2307.2,100.0,2278.4094,2278.4094,2278.4094,2278.4094,100.0
2021-06-07 13:20:00,2304.69,2306.76,2304.68,2305.57,400.0,2275.9307,2277.9749,2275.9209,2276.7997,400.0
2021-06-07 13:25:00,2305.47,2305.47,2302.91,2302.91,200.0,2276.701,2276.701,2274.1729,2274.1729,200.0
2021-06-07 13:30:00,2302.91,2302.91,2302.91,2302.91,0.0,2274.1729,2274.1729,2274.1729,2274.1729,0.0
2021-06-07 13:35:00,2302.04,2302.04,2301.85,2301.85,582.0,2273.3138,2273.3138,2273.1262,2273.1262,582.0
2021-06-07 13:40:00,2301.73,2301.73,2299.58,2299.58,561.0,2273.0077,2273.0077,2270.8845,2270.8845,561.0
2021-06-07 13:45:00,2299.97,2299.97,2297.97,2297.97,500.0,2271.2696,2271.2696,2269.2946,2269.2946,500.0
2021-06-07 13:50:00,2297.95,2298.2,2296.84,2296.85,400.0,2269.2748,2269.5217,2268.1787,2268.1886,400.0
2021-06-07 13:55:00,2296.5,2296.5,2295.0,2295.0,300.0,2267.8429,2267.8429,2266.3616,2266.3616,300.0
2021-06-07 14:00:00,2295.32,2298.91,2295.32,2298.91,660.0,2266.6777,2270.2229,2266.6777,2270.2229,660.0
2021-06-07 14:05:00,2298.33,2298.8,2298.33,2298.8,200.0,2269.6501,2270.1142,2269.6501,2270.1142,200.0
2021-06-07 14:10:00,2300.36,2300.56,2300.35,2300.56,210.0,2271.6548,2271.8523,2271.6449,2271.8523,210.0
2021-06-07 14:15:00,2299.98,2301.22,2299.98,2301.22,300.0,2271.2795,2272.504,2271.2795,2272.504,300.0
2021-06-07 14:20:00,2301.86,2301.86,2300.75,2300.75,300.0,2273.136,2273.136,2272.0399,2272.0399,300.0
2021-06-07 14:25:00,2300.75,2300.75,2300.75,2300.75,0.0,2272.0399,2272.0399,2272.0399,2272.0399,0.0
2021-06-07 14:30:00,2301.02,2301.42,2301.02,2301.42,200.0,2272.3065,2272.7015,2272.3065,2272.7015,200.0
2021-06-07 14:35:00,2301.42,2301.42,2301.42,2301.42,0.0,2272.7015,2272.7015,2272.7015,2272.7015,0.0
2021-06-07 14:40:00,2301.23,2301.39,2300.86,2301.39,500.0,2272.5139,2272.6719,2272.1485,2272.6719,500.0
2021-06-07 14:45:00,2301.07,2301.47,2300.09,2300.09,2255.0,2272.3559,2272.7509,2271.3881,2271.3881,2255.0
2021-06-07 14:50:00,2300.09,2300.09,2300.09,2300.09,0.0,2271.3881,2271.3881,2271.3881,2271.3881,0.0
2021-06-07 14:55:00,2298.54,2301.68,2298.54,2300.56,400.0,2269.8575,2272.9583,2269.8575,2271.8523,400.0
2021-06-07 15:00:00,2300.56,2300.56,2300.56,2300.56,0.0,2271.8523,2271.8523,2271.8523,2271.8523,0.0
2021-06-07 15:05:00,2300.0,2300.89,2298.39,2300.36,1000.0,2271.2993,2272.1781,2269.7093,2271.6548,1000.0
2021-06-07 15:10:00,2298.6,2298.6,2296.73,2296.73,202.0,2269.9167,2269.9167,2268.0701,2268.0701,202.0
2021-06-07 15:15:00,2296.95,2296.95,2296.95,2296.95,100.0,2268.2873,2268.2873,2268.2873,2268.2873,100.0
2021-06-07 15:20:00,2298.57,2300.81,2298.56,2300.81,800.0,2269.8871,2272.0991,2269.8772,2272.0991,800.0
2021-06-07 15:25:00,2301.2,2301.2,2301.2,2301.2,300.0,2272.4843,2272.4843,2272.4843,2272.4843,300.0
2021-06-07 15:30:00,2300.06,2300.62,2299.73,2299.73,600.0,2271.3585,2271.9115,2271.0326,2271.0326,600.0
2021-06-07 15:35:00,2299.8,2299.98,2295.06,2295.12,1000.0,2271.1017,2271.2795,2266.4209,2266.4801,1000.0
2021-06-07 15:40:00,2294.7,2294.71,2292.33,2292.62,2024.0,2266.0654,2266.0753,2263.725,2264.0113,2024.0
2021-06-07 15:45:00,2293.46,2293.46,2291.56,2293.25,510.0,2264.8409,2264.8409,2262.9646,2264.6335,510.0
2021-06-07 15:50:00,2295.47,2301.51,2295.47,2296.17,2474.0,2266.8258,2272.7904,2266.8258,2267.517,2474.0
2021-06-07 15:55:00,2296.12,2298.59,2295.9,2298.3,5399.0,2267.4677,2269.9068,2267.2504,2269.6205,5399.0
2021-06-08 09:30:00,2300.42,2304.4,2290.56,2296.26,6694.0,2271.714,2275.6443,2261.977,2267.6059,6694.0
2021-06-08 09:35:00,2297.63,2304.5,2293.06,2304.5,5750.0,2268.9588,2275.7431,2264.4459,2275.7431,5750.0
2021-06-08 09:40:00,2309.37,2314.81,2309.37,2314.8,300.0,2280.5523,2285.9244,2280.5523,2285.9146,300.0
2021-06-08 09:45:00,2310.1,2319.52,2307.33,2319.52,1100.0,2281.2732,2290.5757,2278.5378,2290.5757,1100.0
2021-06-08 09:50:00,2311.74,2311.74,2303.89,2307.92,2160.0,2282.8928,2282.8928,2275.1407,2279.1204,2160.0
2021-06-08 09:55:00,2307.92,2307.92,2307.92,2307.92,0.0,2279.1204,2279.1204,2279.1204,2279.1204,0.0
2021-06-08 10:00:00,2307.92,2307.92,2307.92,2307.92,0.0,2279.1204,2279.1204,2279.1204,2279.1204,0.0
2021-06-08 10:05:00,2310.18,2310.51,2307.0,2307.0,400.0,2281.3522,2281.6781,2278.2119,2278.2119,400.0
2021-06-08 10:10:00,2308.0,2312.02,2308.0,2312.02,1200.0,2279.1994,2283.1693,2279.1994,2283.1693,1200.0
2021-06-08 10:15:00,2312.28,2315.6,2311.06,2315.6,600.0,2283.426,2286.7046,2282.2212,2286.7046,600.0
2021-06-08 10:20:00,2313.35,2313.35,2302.83,2302.84,3180.0,2284.4827,2284.4827,2274.0939,2274.1038,3180.0
2021-06-08 10:25:00,2300.0,2302.89,2300.0,2300.71,1200.0,2271.2993,2274.1532,2271.2993,2272.0004,1200.0
2021-06-08 10:30:00,2298.0,2298.8,2296.9,2298.8,700.0,2269.3242,2270.1142,2268.2379,2270.1142,700.0
2021-06-08 10:35:00,2298.15,2299.31,2293.99,2299.31,500.0,2269.4723,2270.6179,2265.3642,2270.6179,500.0
2021-06-08 10:40:00,2294.14,2301.63,2294.14,2298.82,1300.0,2265.5124,2272.9089,2265.5124,2270.134,1300.0
2021-06-08 10:45:00,2302.1,2302.11,2302.1,2302.1,138.0,2273.373,2273.3829,2273.373,2273.373,138.0
2021-06-08 10:50:00,2296.44,2299.15,2295.19,2295.19,400.0,2267.7837,2270.4599,2266.5493,2266.5493,400.0
2021-06-08 10:55:00,2290.18,2293.04,2290.18,2293.04,400.0,2261.6018,2264.4261,2261.6018,2264.4261,400.0
2021-06-08 11:00:00,2294.1,2300.35,2292.13,2299.23,3802.0,2265.4729,2271.6449,2263.5275,2270.5389,3802.0
2021-06-08 11:05:00,2300.15,2304.2,2299.34,2304.2,1300.0,2271.4474,2275.4468,2270.6475,2275.4468,1300.0
2021-06-08 11:10:00,2300.71,2300.71,2297.83,2299.62,2337.0,2272.0004,2272.0004,2269.1563,2270.924,2337.0
2021-06-08 11:15:00,2298.78,2299.71,2296.23,2298.86,1900.0,2270.0945,2271.0129,2267.5763,2270.1735,1900.0
2021-06-08 11:20:00,2298.2,2300.64,2295.74,2296.51,7811.0,2269.5217,2271.9313,2267.0924,2267.8528,7811.0
2021-06-08 11:25:00,2297.98,2299.51,2296.47,2296.74,1765.0,2269.3045,2270.8154,2267.8133,2268.0799,1765.0
2021-06-08 11:30:00,2296.74,2296.74,2296.74,2296.74,0.0,2268.0799,2268.0799,2268.0799,2268.0799,0.0
2021-06-08 11:35:00,2297.36,2298.2,2297.36,2297.89,1700.0,2268.6922,2269.5217,2268.6922,2269.2156,1700.0
2021-06-08 11:40:00,2297.4,2303.01,2297.29,2303.01,900.0,2268.7317,2274.2717,2268.6231,2274.2717,900.0
2021-06-08 11:45:00,2303.6,2304.79,2302.64,2302.64,1000.0,2274.8543,2276.0295,2273.9063,2273.9063,1000.0
2021-06-08 11:50:00,2300.95,2302.33,2300.13,2301.42,500.0,2272.2374,2273.6002,2271.4276,2272.7015,500.0
2021-06-08 11:55:00,2305.14,2308.01,2305.04,2308.01,600.0,2276.3751,2279.2093,2276.2764,2279.2093,600.0
2021-06-08 12:00:00,2305.55,2306.0,2302.1,2306.0,600.0,2276.78,2277.2244,2273.373,2277.2244,600.0
2021-06-08 12:05:00,2307.65,2307.65,2307.65,2307.65,204.0,2278.8538,2278.8538,2278.8538,2278.8538,204.0
2021-06-08 12:10:00,2304.16,2305.81,2303.69,2304.35,700.0,2275.4073,2277.0368,2274.9432,2275.595,700.0
2021-06-08 12:15:00,2306.25,2307.4,2304.64,2306.07,1100.0,2277.4713,2278.6069,2275.8814,2277.2935,1100.0
2021-06-08 12:20:00,2305.91,2305.91,2305.58,2305.62,300.0,2277.1355,2277.1355,2276.8096,2276.8491,300.0
2021-06-08 12:25:00,2305.52,2306.54,2305.52,2306.4,400.0,2276.7504,2277.7576,2276.7504,2277.6194,400.0
2021-06-08 12:30:00,2307.2,2307.2,2305.71,2306.36,341.0,2278.4094,2278.4094,2276.938,2277.5799,341.0
2021-06-08 12:35:00,2306.41,2309.97,2306.41,2309.64,500.0,2277.6293,2281.1448,2277.6293,2280.819,500.0
2021-06-08 12:40:00,2309.06,2313.73,2309.06,2313.73,800.0,2280.2462,2284.8579,2280.2462,2284.8579,800.0
2021-06-08 12:45:00,2313.28,2313.6,2312.8,2312.8,400.0,2284.4135,2284.7295,2283.9395,2283.9395,400.0
2021-06-08 12:50:00,2314.0,2314.0,2311.78,2313.43,1148.0,2285.1246,2285.1246,2282.9323,2284.5617,1148.0
2021-06-08 12:55:00,2312.29,2313.65,2311.04,2311.7,1130.0,2283.4359,2284.7789,2282.2015,2282.8533,1130.0
2021-06-08 13:00:00,2310.49,2310.49,2310.48,2310.49,100.0,2281.6584,2281.6584,2281.6485,2281.6584,100.0
2021-06-08 13:05:00,2311.65,2312.61,2311.65,2312.6,1121.0,2282.8039,2283.7519,2282.8039,2283.742,1121.0
2021-06-08 13:10:00,2313.47,2313.48,2312.13,2312.13,1100.0,2284.6012,2284.611,2283.2779,2283.2779,1100.0
2021-06-08 13:15:00,2312.88,2313.2,2312.18,2312.18,300.0,2284.0185,2284.3345,2283.3273,2283.3273,300.0
2021-06-08 13:20:00,2310.0,2311.11,2309.63,2311.11,810.0,2281.1745,2282.2706,2280.8091,2282.2706,810.0
2021-06-08 13:25:00,2311.29,2311.29,2311.29,2311.29,100.0,2282.4484,2282.4484,2282.4484,2282.4484,100.0
2021-06-08 13:30:00,2311.29,2311.29,2311.29,2311.29,0.0,2282.4484,2282.4484,2282.4484,2282.4484,0.0
2021-06-08 13:35:00,2309.28,2309.48,2309.28,2309.48,500.0,2280.4634,2280.661,2280.4634,2280.661,500.0
2021-06-08 13:40:00,2309.26,2312.03,2309.26,2310.52,500.0,2280.4437,2283.1791,2280.4437,2281.688,500.0
2021-06-08 13:45:00,2312.04,2312.15,2311.24,2311.55,500.0,2283.189,2283.2976,2282.399,2282.7051,500.0
2021-06-08 13:50:00,2309.89,2309.89,2309.89,2309.89,100.0,2281.0658,2281.0658,2281.0658,2281.0658,100.0
2021-06-08 13:55:00,2309.84,2309.84,2306.4,2306.95,1011.0,2281.0165,2281.0165,2277.6194,2278.1625,1011.0
2021-06-08 14:00:00,2306.0,2306.91,2306.0,2306.8,1028.0,2277.2244,2278.123,2277.2244,2278.0144,1028.0
2021-06-08 14:05:00,2307.44,2309.45,2307.44,2309.45,1100.0,2278.6464,2280.6313,2278.6464,2280.6313,1100.0
2021-06-08 14:10:00,2309.6,2311.53,2309.57,2310.31,1100.0,2280.7795,2282.6854,2280.7498,2281.4806,1100.0
2021-06-08 14:15:00,2311.89,2311.89,2311.89,2311.89,100.0,2283.0409,2283.0409,2283.0409,2283.0409,100.0
2021-06-08 14:20:00,2310.86,2310.86,2310.53,2310.53,200.0,2282.0237,2282.0237,2281.6979,2281.6979,200.0
2021-06-08 14:25:00,2310.54,2310.84,2310.54,2310.82,400.0,2281.7077,2282.004,2281.7077,2281.9842,400.0
2021-06-08 14:30:00,2309.61,2310.75,2309.61,2310.75,200.0,2280.7893,2281.9151,2280.7893,2281.9151,200.0
2021-06-08 14:35:00,2310.75,2310.75,2310.75,2310.75,0.0,2281.9151,2281.9151,2281.9151,2281.9151,0.0
2021-06-08 14:40:00,2310.0,2310.0,2308.2,2309.52,600.0,2281.1745,2281.1745,2279.3969,2280.7005,600.0
2021-06-08 14:45:00,2309.52,2309.52,2309.52,2309.52,0.0,2280.7005,2280.7005,2280.7005,2280.7005,0.0
2021-06-08 14:50:00,2309.52,2309.52,2309.52,2309.52,0.0,2280.7005,2280.7005,2280.7005,2280.7005,0.0
2021-06-08 14:55:00,2310.1,2310.1,2310.09,2310.1,100.0,2281.2732,2281.2732,2281.2633,2281.2732,100.0
2021-06-08 15:00:00,2310.77,2310.77,2310.14,2310.15,200.0,2281.9349,2281.9349,2281.3127,2281.3226,200.0
2021-06-08 15:05:00,2310.6,2310.6,2310.6,2310.6,100.0,2281.767,2281.767,2281.767,2281.767,100.0
2021-06-08 15:10:00,2311.0,2311.64,2308.83,2308.88,1700.0,2282.162,2282.794,2280.0191,2280.0684,1700.0
2021-06-08 15:15:00,2310.11,2310.11,2310.11,2310.11,100.0,2281.2831,2281.2831,2281.2831,2281.2831,100.0
2021-06-08 15:20:00,2308.17,2310.2,2308.17,2309.7,1400.0,2279.3673,2281.372,2279.3673,2280.8782,1400.0
2021-06-08 15:25:00,2309.95,2309.95,2309.94,2309.95,100.0,2281.1251,2281.1251,2281.1152,2281.1251,100.0
2021-06-08 15:30:00,2309.21,2309.96,2309.18,2309.96,400.0,2280.3943,2281.135,2280.3647,2281.135,400.0
2021-06-08 15:35:00,2310.33,2310.33,2305.71,2305.75,2277.0,2281.5003,2281.5003,2276.938,2276.9775,2277.0
2021-06-08 15:40:00,2303.97,2305.26,2302.02,2302.5,800.0,2275.2197,2276.4936,2273.294,2273.7681,800.0
2021-06-08 15:45:00,2302.95,2304.06,2300.31,2300.31,1500.0,2274.2124,2275.3086,2271.6054,2271.6054,1500.0
2021-06-08 15:50:00,2301.83,2307.01,2299.52,2304.64,4173.0,2273.1064,2278.2218,2270.8252,2275.8814,4173.0
2021-06-08 15:55:00,2303.2,2307.03,2302.3,2304.89,3681.0,2274.4593,2278.2415,2273.5705,2276.1282,3681.0
2021-06-09 09:30:00,2305.75,2305.76,2294.76,2301.0,16413.0,2276.9775,2276.9874,2266.1246,2272.2868,16413.0
2021-06-09 09:35:00,2300.0,2304.23,2300.0,2303.99,700.0,2271.2993,2275.4765,2271.2993,2275.2395,700.0
2021-06-09 09:40:00,2303.26,2307.3,2298.4,2304.61,2526.0,2274.5186,2278.5082,2269.7192,2275.8517,2526.0
2021-06-09 09:45:00,2309.33,2312.15,2304.39,2306.83,1300.0,2280.5128,2283.2976,2275.6345,2278.044,1300.0
2021-06-09 09:50:00,2302.6,2309.02,2302.6,2307.9,2561.0,2273.8668,2280.2067,2273.8668,2279.1007,2561.0
2021-06-09 09:55:00,2307.17,2309.85,2307.17,2307.97,400.0,2278.3798,2281.0263,2278.3798,2279.1698,400.0
2021-06-09 10:00:00,2311.17,2312.59,2309.14,2311.15,774.0,2282.3299,2283.7321,2280.3252,2282.3101,774.0
2021-06-09 10:05:00,2308.22,2309.04,2306.46,2308.54,996.0,2279.4167,2280.2264,2277.6786,2279.7327,996.0
2021-06-09 10:10:00,2307.43,2307.43,2305.0,2305.85,615.0,2278.6365,2278.6365,2276.2369,2277.0763,615.0
2021-06-09 10:15:00,2304.31,2304.55,2304.31,2304.55,300.0,2275.5555,2275.7925,2275.5555,2275.7925,300.0
2021-06-09 10:20:00,2304.7,2305.25,2304.7,2305.25,322.0,2275.9406,2276.4837,2275.9406,2276.4837,322.0
2021-06-09 10:25:00,2307.82,2307.82,2304.32,2304.32,200.0,2279.0217,2279.0217,2275.5653,2275.5653,200.0
2021-06-09 10:30:00,2305.03,2305.23,2303.59,2303.82,900.0,2276.2665,2276.464,2274.8445,2275.0716,900.0
2021-06-09 10:35:00,2303.72,2310.5,2303.72,2310.01,1128.0,2274.9728,2281.6682,2274.9728,2281.1843,1128.0
2021-06-09 10:40:00,2309.86,2310.58,2308.87,2310.58,1200.0,2281.0362,2281.7472,2280.0586,2281.7472,1200.0
2021-06-09 10:45:00,2309.69,2309.71,2305.83,2307.39,1502.0,2280.8683,2280.8881,2277.0565,2278.597,1502.0
2021-06-09 10:50:00,2303.6,2303.6,2303.6,2303.6,100.0,2274.8543,2274.8543,2274.8543,2274.8543,100.0
2021-06-09 10:55:00,2303.36,2304.13,2298.0,2298.0,1563.0,2274.6173,2275.3777,2269.3242,2269.3242,1563.0
2021-06-09 11:00:00,2298.55,2299.0,2298.48,2299.0,700.0,2269.8673,2270.3117,2269.7982,2270.3117,700.0
2021-06-09 11:05:00,2298.02,2298.07,2298.02,2298.07,200.0,2269.344,2269.3933,2269.344,2269.3933,200.0
2021-06-09 11:10:00,2299.05,2304.09,2298.52,2304.09,1300.0,2270.3611,2275.3382,2269.8377,2275.3382,1300.0
2021-06-09 11:15:00,2303.06,2303.4,2301.53,2303.4,866.0,2274.3211,2274.6568,2272.8102,2274.6568,866.0
2021-06-09 11:20:00,2304.34,2304.34,2302.76,2302.77,200.0,2275.5851,2275.5851,2274.0248,2274.0347,200.0
2021-06-09 11:25:00,2304.27,2304.27,2304.27,2304.27,100.0,2275.516,2275.516,2275.516,2275.516,100.0
2021-06-09 11:30:00,2305.76,2307.9,2305.76,2307.9,600.0,2276.9874,2279.1007,2276.9874,2279.1007,600.0
2021-06-09 11:35:00,2307.35,2310.45,2307.32,2309.25,2416.0,2278.5575,2281.6188,2278.5279,2280.4338,2416.0
2021-06-09 11:40:00,2310.76,2315.58,2310.76,2315.58,1400.0,2281.925,2286.6848,2281.925,2286.6848,1400.0
2021-06-09 11:45:00,2315.37,2315.37,2310.51,2310.51,916.0,2286.4775,2286.4775,2281.6781,2281.6781,916.0
2021-06-09 11:50:00,2311.53,2311.53,2306.36,2309.29,2100.0,2282.6854,2282.6854,2277.5799,2280.4733,2100.0
2021-06-09 11:55:00,2309.1,2309.29,2308.17,2309.29,2300.0,2280.2857,2280.4733,2279.3673,2280.4733,2300.0
2021-06-09 12:00:00,2309.29,2309.29,2309.29,2309.29,500.0,2280.4733,2280.4733,2280.4733,2280.4733,500.0
2021-06-09 12:05:00,2309.29,2309.29,2309.29,2309.29,0.0,2280.4733,2280.4733,2280.4733,2280.4733,0.0
2021-06-09 12:10:00,2311.7,2311.7,2310.71,2310.71,200.0,2282.8533,2282.8533,2281.8756,2281.8756,200.0
2021-06-09 12:15:00,2311.74,2314.58,2311.54,2313.09,2061.0,2282.8928,2285.6973,2282.6952,2284.2259,2061.0
2021-06-09 12:20:00,2313.09,2313.09,2313.09,2313.09,133.0,2284.2259,2284.2259,2284.2259,2284.2259,133.0
2021-06-09 12:25:00,2312.49,2315.19,2312.48,2314.95,900.0,2283.6334,2286.2997,2283.6235,2286.0627,900.0
2021-06-09 12:30:00,2314.47,2317.44,2314.47,2317.44,400.0,2285.5887,2288.5216,2285.5887,2288.5216,400.0
2021-06-09 12:35:00,2317.63,2320.0,2317.63,2320.0,901.0,2288.7093,2291.0497,2288.7093,2291.0497,901.0
2021-06-09 12:40:00,2320.0,2320.0,2318.69,2319.15,400.0,2291.0497,2291.0497,2289.756,2290.2103,400.0
2021-06-09 12:45:00,2318.36,2318.36,2315.94,2315.94,1312.0,2289.4301,2289.4301,2287.0403,2287.0403,1312.0
2021-06-09 12:50:00,2316.54,2321.3,2316.54,2321.3,1707.0,2287.6329,2292.3335,2287.6329,2292.3335,1707.0
2021-06-09 12:55:00,2321.97,2325.26,2321.97,2325.26,700.0,2292.9951,2296.244,2292.9951,2296.244,700.0
2021-06-09 13:00:00,2323.81,2323.81,2321.27,2321.28,600.0,2294.8121,2294.8121,2292.3038,2292.3137,600.0
2021-06-09 13:05:00,2321.89,2323.92,2321.89,2322.8,600.0,2292.9161,2294.9208,2292.9161,2293.8147,600.0
2021-06-09 13:10:00,2323.45,2323.46,2320.07,2320.07,600.0,2294.4566,2294.4665,2291.1188,2291.1188,600.0
2021-06-09 13:15:00,2320.0,2324.47,2318.91,2324.47,600.0,2291.0497,2295.4639,2289.9733,2295.4639,600.0
2021-06-09 13:20:00,2326.45,2327.81,2326.45,2326.8,800.0,2297.4192,2298.7622,2297.4192,2297.7648,800.0
2021-06-09 13:25:00,2326.69,2330.34,2325.51,2328.08,2191.0,2297.6562,2301.2607,2296.4909,2299.0289,2191.0
2021-06-09 13:30:00,2326.69,2327.56,2324.39,2327.55,1144.0,2297.6562,2298.5153,2295.3849,2298.5055,1144.0
2021-06-09 13:35:00,2328.67,2328.67,2326.52,2326.69,947.0,2299.6115,2299.6115,2297.4883,2297.6562,947.0
2021-06-09 13:40:00,2326.27,2329.77,2326.26,2326.26,1200.0,2297.2414,2300.6978,2297.2316,2297.2316,1200.0
2021-06-09 13:45:00,2326.36,2326.97,2326.36,2326.97,400.0,2297.3303,2297.9327,2297.3303,2297.9327,400.0
2021-06-09 13:50:00,2326.65,2326.91,2325.15,2326.91,1692.0,2297.6167,2297.8735,2296.1354,2297.8735,1692.0
2021-06-09 13:55:00,2327.15,2327.59,2325.02,2326.24,1700.0,2298.1105,2298.545,2296.007,2297.2118,1700.0
2021-06-09 14:00:00,2326.69,2328.73,2326.69,2328.73,500.0,2297.6562,2299.6707,2297.6562,2299.6707,500.0
2021-06-09 14:05:00,2327.71,2327.71,2322.0,2322.0,500.0,2298.6635,2298.6635,2293.0247,2293.0247,500.0
2021-06-09 14:10:00,2323.09,2323.09,2320.47,2320.69,600.0,2294.1011,2294.1011,2291.5138,2291.7311,600.0
2021-06-09 14:15:00,2320.43,2320.63,2320.1,2320.56,600.0,2291.4743,2291.6718,2291.1484,2291.6027,600.0
2021-06-09 14:20:00,2320.69,2321.8,2320.69,2321.34,600.0,2291.7311,2292.8272,2291.7311,2292.373,600.0
2021-06-09 14:25:00,2320.22,2320.22,2318.39,2319.93,800.0,2291.2669,2291.2669,2289.4598,2290.9806,800.0
2021-06-09 14:30:00,2318.44,2318.44,2314.22,2314.22,700.0,2289.5091,2289.5091,2285.3418,2285.3418,700.0
2021-06-09 14:35:00,2313.74,2313.74,2313.67,2313.67,300.0,2284.8678,2284.8678,2284.7987,2284.7987,300.0
2021-06-09 14:40:00,2313.42,2320.37,2313.42,2319.47,2727.0,2284.5518,2291.4151,2284.5518,2290.5263,2727.0
2021-06-09 14:45:00,2319.17,2320.32,2317.65,2319.47,1300.0,2290.23,2291.3657,2288.729,2290.5263,1300.0
2021-06-09 14:50:00,2319.82,2320.14,2319.27,2319.47,500.0,2290.8719,2291.1879,2290.3288,2290.5263,500.0
2021-06-09 14:55:00,2319.94,2319.94,2319.94,2319.94,100.0,2290.9904,2290.9904,2290.9904,2290.9904,100.0
2021-06-09 15:00:00,2319.1,2319.47,2318.22,2319.47,1300.0,2290.1609,2290.5263,2289.2919,2290.5263,1300.0
2021-06-09 15:05:00,2319.41,2321.15,2319.38,2320.19,2200.0,2290.467,2292.1853,2290.4374,2291.2373,2200.0
2021-06-09 15:10:00,2319.2,2319.2,2318.11,2318.34,700.0,2290.2597,2290.2597,2289.1833,2289.4104,700.0
2021-06-09 15:15:00,2318.34,2318.34,2318.34,2318.34,0.0,2289.4104,2289.4104,2289.4104,2289.4104,0.0
2021-06-09 15:20:00,2316.19,2316.3,2313.72,2315.46,2011.0,2287.2872,2287.3958,2284.848,2286.5663,2011.0
2021-06-09 15:25:00,2314.53,2314.54,2311.52,2311.52,540.0,2285.6479,2285.6578,2282.6755,2282.6755,540.0
2021-06-09 15:30:00,2313.05,2316.07,2312.58,2314.78,4085.0,2284.1864,2287.1687,2283.7223,2285.8948,4085.0
2021-06-09 15:35:00,2314.55,2316.04,2313.85,2314.78,1961.0,2285.6677,2287.1391,2284.9764,2285.8948,1961.0
2021-06-09 15:40:00,2314.53,2314.81,2314.32,2314.78,2107.0,2285.6479,2285.9244,2285.4406,2285.8948,2107.0
2021-06-09 15:45:00,2315.01,2315.71,2314.78,2315.37,500.0,2286.1219,2286.8132,2285.8948,2286.4775,500.0
2021-06-09 15:50:00,2314.51,2315.44,2313.87,2314.23,4532.0,2285.6282,2286.5466,2284.9962,2285.3517,4532.0
2021-06-09 15:55:00,2314.2,2315.67,2312.08,2312.08,8546.0,2285.3221,2286.7737,2283.2285,2283.2285,8546.0
2021-06-10 09:30:00,2307.44,2312.18,2300.0,2300.0,5598.0,2278.6464,2283.3273,2271.2993,2271.2993,5598.0
2021-06-10 09:35:00,2308.04,2311.96,2305.26,2308.84,3049.0,2279.2389,2283.11,2276.4936,2280.0289,3049.0
2021-06-10 09:40:00,2308.84,2308.84,2304.0,2304.0,300.0,2280.0289,2280.0289,2275.2493,2275.2493,300.0
2021-06-10 09:45:00,2303.8,2306.73,2299.51,2306.73,1730.0,2275.0518,2277.9453,2270.8154,2277.9453,1730.0
2021-06-10 09:50:00,2301.55,2309.98,2301.55,2306.22,2364.0,2272.8299,2281.1547,2272.8299,2277.4416,2364.0
2021-06-10 09:55:00,2303.55,2311.92,2303.54,2311.92,1390.0,2274.805,2283.0705,2274.7951,2283.0705,1390.0
2021-06-10 10:00:00,2309.49,2313.82,2305.68,2306.87,1500.0,2280.6708,2284.9468,2276.9084,2278.0835,1500.0
2021-06-10 10:05:00,2306.16,2307.55,2300.0,2300.0,1400.0,2277.3824,2278.755,2271.2993,2271.2993,1400.0
2021-06-10 10:10:00,2300.47,2302.08,2295.51,2295.51,4830.0,2271.7634,2273.3533,2266.8653,2266.8653,4830.0
2021-06-10 10:15:00,2300.09,2303.39,2297.56,2297.56,1049.0,2271.3881,2274.6469,2268.8897,2268.8897,1049.0
2021-06-10 10:20:00,2297.56,2297.56,2297.56,2297.56,0.0,2268.8897,2268.8897,2268.8897,2268.8897,0.0
2021-06-10 10:25:00,2300.32,2300.32,2300.32,2300.32,100.0,2271.6153,2271.6153,2271.6153,2271.6153,100.0
2021-06-10 10:30:00,2302.26,2302.26,2300.73,2300.73,500.0,2273.531,2273.531,2272.0201,2272.0201,500.0
2021-06-10 10:35:00,2300.32,2302.59,2299.86,2299.86,1722.0,2271.6153,2273.8569,2271.161,2271.161,1722.0
2021-06-10 10:40:00,2297.15,2297.15,2294.26,2294.27,805.0,2268.4848,2268.4848,2265.6309,2265.6408,805.0
2021-06-10 10:45:00,2294.56,2295.09,2289.26,2289.26,1300.0,2265.9271,2266.4505,2260.6933,2260.6933,1300.0
2021-06-10 10:50:00,2290.0,2292.3,2286.24,2286.24,500.0,2261.424,2263.6953,2257.711,2257.711,500.0
2021-06-10 10:55:00,2282.87,2290.0,2282.87,2290.0,1700.0,2254.383,2261.424,2254.383,2261.424,1700.0
2021-06-10 11:00:00,2290.22,2293.12,2289.12,2292.25,1393.0,2261.6413,2264.5051,2260.555,2263.646,1393.0
2021-06-10 11:05:00,2292.44,2301.99,2292.44,2299.55,1852.0,2263.8336,2273.2644,2263.8336,2270.8549,1852.0
2021-06-10 11:10:00,2297.54,2297.54,2294.61,2296.14,500.0,2268.8699,2268.8699,2265.9765,2267.4874,500.0
2021-06-10 11:15:00,2298.32,2299.76,2295.2,2295.2,1575.0,2269.6402,2271.0622,2266.5591,2266.5591,1575.0
2021-06-10 11:20:00,2295.2,2299.88,2295.2,2296.43,700.0,2266.5591,2271.1807,2266.5591,2267.7738,700.0
2021-06-10 11:25:00,2302.28,2302.58,2298.02,2301.25,936.0,2273.5508,2273.8471,2269.344,2272.5337,936.0
2021-06-10 11:30:00,2301.87,2302.19,2301.21,2302.19,425.0,2273.1459,2273.4619,2272.4942,2273.4619,425.0
2021-06-10 11:35:00,2301.35,2301.35,2301.35,2301.35,100.0,2272.6324,2272.6324,2272.6324,2272.6324,100.0
2021-06-10 11:40:00,2300.92,2301.68,2296.02,2296.02,1200.0,2272.2078,2272.9583,2267.3689,2267.3689,1200.0
2021-06-10 11:45:00,2298.89,2300.0,2298.55,2298.88,650.0,2270.2031,2271.2993,2269.8673,2270.1932,650.0
2021-06-10 11:50:00,2299.56,2299.56,2299.46,2299.51,400.0,2270.8647,2270.8647,2270.766,2270.8154,400.0
2021-06-10 11:55:00,2300.0,2300.0,2299.37,2299.96,632.0,2271.2993,2271.2993,2270.6771,2271.2597,632.0
2021-06-10 12:00:00,2301.05,2301.25,2300.03,2301.25,700.0,2272.3361,2272.5337,2271.3289,2272.5337,700.0
2021-06-10 12:05:00,2301.03,2302.6,2296.77,2297.27,1033.0,2272.3164,2273.8668,2268.1096,2268.6033,1033.0
2021-06-10 12:10:00,2298.92,2299.56,2298.92,2299.2,347.0,2270.2327,2270.8647,2270.2327,2270.5092,347.0
2021-06-10 12:15:00,2302.43,2304.0,2302.43,2303.89,770.0,2273.6989,2275.2493,2273.6989,2275.1407,770.0
2021-06-10 12:20:00,2303.85,2304.09,2303.39,2304.09,600.0,2275.1012,2275.3382,2274.6469,2275.3382,600.0
2021-06-10 12:25:00,2303.2,2303.2,2302.0,2303.06,600.0,2274.4593,2274.4593,2273.2743,2274.3211,600.0
2021-06-10 12:30:00,2304.28,2304.28,2304.09,2304.09,300.0,2275.5258,2275.5258,2275.3382,2275.3382,300.0
2021-06-10 12:35:00,2304.1,2305.67,2304.1,2305.67,500.0,2275.3481,2276.8985,2275.3481,2276.8985,500.0
2021-06-10 12:40:00,2303.0,2305.51,2303.0,2305.51,450.0,2274.2618,2276.7405,2274.2618,2276.7405,450.0
2021-06-10 12:45:00,2305.3,2305.63,2305.3,2305.63,290.0,2276.5331,2276.859,2276.5331,2276.859,290.0
2021-06-10 12:50:00,2307.47,2307.47,2305.88,2306.26,1173.0,2278.676,2278.676,2277.1059,2277.4811,1173.0
2021-06-10 12:55:00,2306.61,2311.46,2306.4,2311.1,1010.0,2277.8268,2282.6162,2277.6194,2282.2607,1010.0
2021-06-10 13:00:00,2311.42,2311.95,2311.24,2311.95,300.0,2282.5767,2283.1001,2282.399,2283.1001,300.0
2021-06-10 13:05:00,2313.0,2313.0,2309.93,2310.08,968.0,2284.137,2284.137,2281.1053,2281.2535,968.0
2021-06-10 13:10:00,2309.8,2313.01,2309.8,2311.18,1580.0,2280.977,2284.1469,2280.977,2282.3397,1580.0
2021-06-10 13:15:00,2310.86,2310.86,2308.35,2309.51,1450.0,2282.0237,2282.0237,2279.5451,2280.6906,1450.0
2021-06-10 13:20:00,2311.9,2315.01,2311.9,2314.92,1925.0,2283.0508,2286.1219,2283.0508,2286.0331,1925.0
2021-06-10 13:25:00,2314.95,2315.0,2312.99,2313.4,1525.0,2286.0627,2286.1121,2284.1272,2284.532,1525.0
2021-06-10 13:30:00,2313.21,2313.21,2309.25,2312.34,437.0,2284.3444,2284.3444,2280.4338,2283.4853,437.0
2021-06-10 13:35:00,2314.24,2318.03,2314.23,2317.56,1278.0,2285.3616,2289.1043,2285.3517,2288.6401,1278.0
2021-06-10 13:40:00,2316.98,2316.98,2316.56,2316.56,325.0,2288.0674,2288.0674,2287.6526,2287.6526,325.0
2021-06-10 13:45:00,2319.0,2320.25,2319.0,2320.14,1935.0,2290.0622,2291.2966,2290.0622,2291.1879,1935.0
2021-06-10 13:50:00,2322.51,2322.97,2321.2,2322.85,1301.0,2293.5284,2293.9826,2292.2347,2293.8641,1301.0
2021-06-10 13:55:00,2322.72,2323.09,2322.72,2323.08,400.0,2293.7357,2294.1011,2293.7357,2294.0912,400.0
2021-06-10 14:00:00,2322.43,2322.43,2322.08,2322.09,500.0,2293.4494,2293.4494,2293.1037,2293.1136,500.0
2021-06-10 14:05:00,2322.94,2328.75,2322.94,2324.84,3656.0,2293.953,2299.6905,2293.953,2295.8293,3656.0
2021-06-10 14:10:00,2324.32,2328.06,2322.72,2328.06,622.0,2295.3158,2299.0091,2293.7357,2299.0091,622.0
2021-06-10 14:15:00,2326.09,2326.09,2322.69,2322.69,827.0,2297.0637,2297.0637,2293.7061,2293.7061,827.0
2021-06-10 14:20:00,2322.67,2322.67,2322.67,2322.67,100.0,2293.6864,2293.6864,2293.6864,2293.6864,100.0
2021-06-10 14:25:00,2322.4,2322.63,2321.89,2322.01,888.0,2293.4197,2293.6469,2292.9161,2293.0346,888.0
2021-06-10 14:30:00,2323.48,2323.81,2323.48,2323.81,500.0,2294.4863,2294.8121,2294.4863,2294.8121,500.0
2021-06-10 14:35:00,2324.04,2324.04,2324.04,2324.04,100.0,2295.0393,2295.0393,2295.0393,2295.0393,100.0
2021-06-10 14:40:00,2324.07,2325.37,2322.83,2324.86,1000.0,2295.0689,2296.3527,2293.8444,2295.849,1000.0
2021-06-10 14:45:00,2325.23,2325.23,2323.39,2323.93,1126.0,2296.2144,2296.2144,2294.3974,2294.9306,1126.0
2021-06-10 14:50:00,2323.97,2325.0,2323.97,2324.32,400.0,2294.9701,2295.9873,2294.9701,2295.3158,400.0
2021-06-10 14:55:00,2326.05,2326.05,2323.5,2324.99,719.0,2297.0242,2297.0242,2294.506,2295.9774,719.0
2021-06-10 15:00:00,2323.34,2323.34,2320.01,2320.08,500.0,2294.348,2294.348,2291.0596,2291.1287,500.0
2021-06-10 15:05:00,2320.24,2320.24,2320.2,2320.24,700.0,2291.2867,2291.2867,2291.2472,2291.2867,700.0
2021-06-10 15:10:00,2319.47,2320.3,2319.47,2320.25,900.0,2290.5263,2291.3459,2290.5263,2291.2966,900.0
2021-06-10 15:15:00,2319.3,2320.62,2319.3,2319.81,517.0,2290.3584,2291.6619,2290.3584,2290.862,517.0
2021-06-10 15:20:00,2319.23,2319.23,2318.95,2318.95,200.0,2290.2893,2290.2893,2290.0128,2290.0128,200.0
2021-06-10 15:25:00,2318.93,2319.62,2317.17,2317.18,916.0,2289.993,2290.6744,2288.255,2288.2649,916.0
2021-06-10 15:30:00,2316.0,2316.0,2315.01,2315.85,500.0,2287.0996,2287.0996,2286.1219,2286.9515,500.0
2021-06-10 15:35:00,2315.77,2322.18,2313.68,2322.18,2983.0,2286.8725,2293.2025,2284.8085,2293.2025,2983.0
2021-06-10 15:40:00,2320.63,2320.76,2317.7,2318.3,1146.0,2291.6718,2291.8002,2288.7784,2289.3709,1146.0
2021-06-10 15:45:00,2319.3,2320.62,2318.3,2320.62,1000.0,2290.3584,2291.6619,2289.3709,2291.6619,1000.0
2021-06-10 15:50:00,2323.75,2327.69,2322.83,2326.74,3177.0,2294.7529,2298.6437,2293.8444,2297.7056,3177.0
2021-06-10 15:55:00,2325.28,2325.28,2319.65,2323.0,2809.0,2296.2638,2296.2638,2290.704,2294.0122,2809.0
2021-06-11 09:30:00,2319.68,2319.91,2313.31,2319.91,5081.0,2290.7337,2290.9608,2284.4432,2290.9608,5081.0
2021-06-11 09:35:00,2320.05,2327.93,2319.38,2319.38,1100.0,2291.0991,2298.8807,2290.4374,2290.4374,1100.0
2021-06-11 09:40:00,2323.03,2327.86,2319.4,2319.4,2731.0,2294.0419,2298.8116,2290.4572,2290.4572,2731.0
2021-06-11 09:45:00,2316.68,2316.68,2315.12,2315.24,500.0,2287.7711,2287.7711,2286.2306,2286.3491,500.0
2021-06-11 09:50:00,2315.14,2322.11,2314.74,2322.07,4490.0,2286.2503,2293.1333,2285.8553,2293.0938,4490.0
2021-06-11 09:55:00,2317.6,2317.6,2313.48,2314.06,600.0,2288.6796,2288.6796,2284.611,2285.1838,600.0
2021-06-11 10:00:00,2313.44,2315.13,2308.72,2313.99,4316.0,2284.5715,2286.2404,2279.9104,2285.1147,4316.0
2021-06-11 10:05:00,2314.34,2316.05,2313.79,2314.14,1724.0,2285.4603,2287.149,2284.9172,2285.2628,1724.0
2021-06-11 10:10:00,2314.25,2314.37,2310.42,2310.43,1500.0,2285.3714,2285.4899,2281.5892,2281.5991,1500.0
2021-06-11 10:15:00,2308.22,2309.02,2305.0,2306.8,1989.0,2279.4167,2280.2067,2276.2369,2278.0144,1989.0
2021-06-11 10:20:00,2308.31,2308.32,2304.23,2305.48,1000.0,2279.5056,2279.5154,2275.4765,2276.7109,1000.0
2021-06-11 10:25:00,2304.94,2306.11,2302.56,2302.56,1610.0,2276.1776,2277.333,2273.8273,2273.8273,1610.0
2021-06-11 10:30:00,2303.46,2310.94,2303.46,2310.94,3110.0,2274.7161,2282.1027,2274.7161,2282.1027,3110.0
2021-06-11 10:35:00,2308.68,2309.32,2306.87,2308.57,800.0,2279.8709,2280.503,2278.0835,2279.7623,800.0
2021-06-11 10:40:00,2308.6,2308.6,2303.43,2303.43,500.0,2279.7919,2279.7919,2274.6864,2274.6864,500.0
2021-06-11 10:45:00,2302.11,2303.29,2301.43,2302.18,500.0,2273.3829,2274.5482,2272.7114,2273.452,500.0
2021-06-11 10:50:00,2301.81,2304.39,2301.81,2304.35,300.0,2273.0867,2275.6345,2273.0867,2275.595,300.0
2021-06-11 10:55:00,2301.41,2301.41,2300.0,2300.0,790.0,2272.6917,2272.6917,2271.2993,2271.2993,790.0
2021-06-11 11:00:00,2300.02,2304.02,2296.85,2304.02,2904.0,2271.319,2275.2691,2268.1886,2275.2691,2904.0
2021-06-11 11:05:00,2303.76,2305.07,2303.76,2305.07,865.0,2275.0123,2276.306,2275.0123,2276.306,865.0
2021-06-11 11:10:00,2304.53,2305.0,2303.0,2303.11,1132.0,2275.7727,2276.2369,2274.2618,2274.3704,1132.0
2021-06-11 11:15:00,2305.0,2306.31,2304.3,2306.31,1241.0,2276.2369,2277.5305,2275.5456,2277.5305,1241.0
2021-06-11 11:20:00,2305.96,2307.63,2305.08,2307.63,1295.0,2277.1849,2278.834,2276.3159,2278.834,1295.0
2021-06-11 11:25:00,2307.7,2310.86,2306.43,2310.86,1211.0,2278.9032,2282.0237,2277.649,2282.0237,1211.0
2021-06-11 11:30:00,2311.44,2311.95,2311.0,2311.38,564.0,2282.5965,2283.1001,2282.162,2282.5372,564.0
2021-06-11 11:35:00,2313.78,2315.31,2313.7,2313.72,400.0,2284.9073,2286.4182,2284.8283,2284.848,400.0
2021-06-11 11:40:00,2311.49,2311.49,2308.95,2311.3,1703.0,2282.6459,2282.6459,2280.1376,2282.4582,1703.0
2021-06-11 11:45:00,2311.18,2311.28,2311.18,2311.28,200.0,2282.3397,2282.4385,2282.3397,2282.4385,200.0
2021-06-11 11:50:00,2310.34,2310.34,2308.99,2308.99,300.0,2281.5102,2281.5102,2280.1771,2280.1771,300.0
2021-06-11 11:55:00,2305.46,2308.03,2304.89,2308.03,1200.0,2276.6911,2279.229,2276.1282,2279.229,1200.0
2021-06-11 12:00:00,2306.74,2306.74,2306.74,2306.74,100.0,2277.9551,2277.9551,2277.9551,2277.9551,100.0
2021-06-11 12:05:00,2306.23,2307.02,2305.78,2306.16,700.0,2277.4515,2278.2317,2277.0071,2277.3824,700.0
2021-06-11 12:10:00,2304.59,2307.01,2304.59,2304.99,800.0,2275.832,2278.2218,2275.832,2276.227,800.0
2021-06-11 12:15:00,2305.16,2305.17,2305.16,2305.16,100.0,2276.3949,2276.4047,2276.3949,2276.3949,100.0
2021-06-11 12:20:00,2306.14,2306.15,2306.14,2306.14,100.0,2277.3626,2277.3725,2277.3626,2277.3626,100.0
2021-06-11 12:25:00,2305.59,2307.21,2305.47,2305.47,600.0,2276.8195,2278.4193,2276.701,2276.701,600.0
2021-06-11 12:30:00,2304.8,2307.36,2304.8,2306.76,1144.0,2276.0394,2278.5674,2276.0394,2277.9749,1144.0
2021-06-11 12:35:00,2306.78,2306.78,2306.22,2306.22,400.0,2277.9946,2277.9946,2277.4416,2277.4416,400.0
2021-06-11 12:40:00,2305.84,2306.08,2305.09,2306.08,679.0,2277.0664,2277.3034,2276.3257,2277.3034,679.0
2021-06-11 12:45:00,2307.7,2308.13,2305.5,2305.5,1100.0,2278.9032,2279.3278,2276.7306,2276.7306,1100.0
2021-06-11 12:50:00,2306.5,2308.09,2306.5,2308.09,200.0,2277.7181,2279.2883,2277.7181,2279.2883,200.0
2021-06-11 12:55:00,2307.17,2307.54,2306.2,2307.4,1086.0,2278.3798,2278.7452,2277.4219,2278.6069,1086.0
2021-06-11 13:00:00,2306.95,2309.88,2305.92,2305.92,300.0,2278.1625,2281.056,2277.1454,2277.1454,300.0
2021-06-11 13:05:00,2308.0,2308.91,2306.91,2308.91,1794.0,2279.1994,2280.0981,2278.123,2280.0981,1794.0
2021-06-11 13:10:00,2308.61,2308.61,2305.95,2305.95,900.0,2279.8018,2279.8018,2277.175,2277.175,900.0
2021-06-11 13:15:00,2304.77,2305.46,2304.5,2304.51,700.0,2276.0097,2276.6911,2275.7431,2275.753,700.0
2021-06-11 13:20:00,2304.14,2304.39,2302.68,2303.59,1300.0,2275.3876,2275.6345,2273.9458,2274.8445,1300.0
2021-06-11 13:25:00,2303.59,2303.59,2303.59,2303.59,0.0,2274.8445,2274.8445,2274.8445,2274.8445,0.0
2021-06-11 13:30:00,2304.75,2304.76,2297.91,2297.91,1459.0,2275.99,2275.9999,2269.2353,2269.2353,1459.0
2021-06-11 13:35:00,2297.55,2299.86,2297.55,2299.86,300.0,2268.8798,2271.161,2268.8798,2271.161,300.0
2021-06-11 13:40:00,2301.4,2303.59,2301.4,2303.59,900.0,2272.6818,2274.8445,2272.6818,2274.8445,900.0
2021-06-11 13:45:00,2304.17,2304.42,2302.29,2303.06,500.0,2275.4172,2275.6641,2273.5607,2274.3211,500.0
2021-06-11 13:50:00,2301.51,2303.28,2301.51,2302.0,1700.0,2272.7904,2274.5383,2272.7904,2273.2743,1700.0
2021-06-11 13:55:00,2301.84,2301.84,2301.83,2301.84,200.0,2273.1163,2273.1163,2273.1064,2273.1163,200.0
2021-06-11 14:00:00,2301.53,2301.53,2300.4,2300.55,500.0,2272.8102,2272.8102,2271.6943,2271.8424,500.0
2021-06-11 14:05:00,2300.22,2302.4,2300.21,2302.4,203.0,2271.5165,2273.6693,2271.5066,2273.6693,203.0
2021-06-11 14:10:00,2302.13,2302.13,2300.42,2301.92,1034.0,2273.4027,2273.4027,2271.714,2273.1953,1034.0
2021-06-11 14:15:00,2303.65,2304.47,2303.19,2303.98,800.0,2274.9037,2275.7135,2274.4494,2275.2296,800.0
2021-06-11 14:20:00,2303.98,2303.98,2303.98,2303.98,0.0,2275.2296,2275.2296,2275.2296,2275.2296,0.0
2021-06-11 14:25:00,2310.17,2310.17,2310.16,2310.17,104.0,2281.3423,2281.3423,2281.3325,2281.3423,104.0
2021-06-11 14:30:00,2307.44,2307.67,2306.76,2307.67,700.0,2278.6464,2278.8735,2277.9749,2278.8735,700.0
2021-06-11 14:35:00,2307.67,2307.67,2307.67,2307.67,0.0,2278.8735,2278.8735,2278.8735,2278.8735,0.0
2021-06-11 14:40:00,2306.47,2306.5,2306.46,2306.5,600.0,2277.6885,2277.7181,2277.6786,2277.7181,600.0
2021-06-11 14:45:00,2305.54,2305.54,2305.53,2305.53,200.0,2276.7701,2276.7701,2276.7602,2276.7602,200.0
2021-06-11 14:50:00,2305.53,2305.53,2305.53,2305.53,0.0,2276.7602,2276.7602,2276.7602,2276.7602,0.0
2021-06-11 14:55:00,2306.26,2307.66,2306.26,2306.33,700.0,2277.4811,2278.8637,2277.4811,2277.5503,700.0
2021-06-11 15:00:00,2305.57,2305.57,2301.67,2301.67,1100.0,2276.7997,2276.7997,2272.9484,2272.9484,1100.0
2021-06-11 15:05:00,2300.39,2301.35,2299.99,2300.25,1149.0,2271.6844,2272.6324,2271.2894,2271.5461,1149.0
2021-06-11 15:10:00,2301.55,2301.68,2299.6,2299.6,914.0,2272.8299,2272.9583,2270.9042,2270.9042,914.0
2021-06-11 15:15:00,2300.58,2300.87,2300.55,2300.87,400.0,2271.872,2272.1584,2271.8424,2272.1584,400.0
2021-06-11 15:20:00,2300.05,2300.87,2299.83,2300.45,706.0,2271.3486,2272.1584,2271.1314,2271.7436,706.0
2021-06-11 15:25:00,2300.53,2300.53,2299.58,2300.35,1925.0,2271.8226,2271.8226,2270.8845,2271.6449,1925.0
2021-06-11 15:30:00,2300.4,2300.41,2299.58,2299.59,1242.0,2271.6943,2271.7041,2270.8845,2270.8944,1242.0
2021-06-11 15:35:00,2299.42,2300.21,2299.23,2299.32,700.0,2270.7265,2271.5066,2270.5389,2270.6277,700.0
2021-06-11 15:40:00,2299.52,2299.52,2296.81,2296.81,1900.0,2270.8252,2270.8252,2268.1491,2268.1491,1900.0
2021-06-11 15:45:00,2297.0,2299.2,2295.69,2295.81,4479.0,2268.3367,2270.5092,2267.043,2267.1615,4479.0
2021-06-11 15:50:00,2296.38,2305.84,2293.42,2305.84,10485.0,2267.7244,2277.0664,2264.8014,2277.0664,10485.0
2021-06-11 15:55:00,2302.76,2308.75,2302.65,2305.72,12228.0,2274.0248,2279.9401,2273.9162,2276.9479,12228.0
2021-06-14 09:30:00,2311.88,2311.88,2304.37,2306.83,5657.0,2283.031,2283.031,2275.6147,2278.044,5657.0
2021-06-14 09:35:00,2307.33,2308.98,2305.54,2307.56,600.0,2278.5378,2280.1672,2276.7701,2278.7649,600.0
2021-06-14 09:40:00,2311.8,2314.34,2311.79,2314.34,200.0,2282.952,2285.4603,2282.9421,2285.4603,200.0
2021-06-14 09:45:00,2313.17,2313.38,2310.09,2311.63,1100.0,2284.3049,2284.5123,2281.2633,2282.7841,1100.0
2021-06-14 09:50:00,2308.19,2308.19,2304.37,2307.93,600.0,2279.3871,2279.3871,2275.6147,2279.1303,600.0
2021-06-14 09:55:00,2305.58,2305.58,2305.58,2305.58,200.0,2276.8096,2276.8096,2276.8096,2276.8096,200.0
2021-06-14 10:00:00,2304.82,2304.82,2302.35,2302.83,1914.0,2276.0591,2276.0591,2273.6199,2274.0939,1914.0
2021-06-14 10:05:00,2303.75,2305.57,2301.18,2305.57,1100.0,2275.0025,2276.7997,2272.4645,2276.7997,1100.0
2021-06-14 10:10:00,2308.64,2308.64,2304.37,2306.62,300.0,2279.8314,2279.8314,2275.6147,2277.8366,300.0
2021-06-14 10:15:00,2304.51,2307.76,2304.19,2304.2,1649.0,2275.753,2278.9624,2275.437,2275.4468,1649.0
2021-06-14 10:20:00,2304.1,2306.07,2303.08,2303.08,300.0,2275.3481,2277.2935,2274.3408,2274.3408,300.0
2021-06-14 10:25:00,2303.39,2305.13,2303.39,2303.55,400.0,2274.6469,2276.3652,2274.6469,2274.805,400.0
2021-06-14 10:30:00,2302.33,2303.71,2301.95,2303.71,1137.0,2273.6002,2274.963,2273.2249,2274.963,1137.0
2021-06-14 10:35:00,2304.04,2306.1,2303.99,2306.1,900.0,2275.2888,2277.3231,2275.2395,2277.3231,900.0
2021-06-14 10:40:00,2311.28,2314.74,2309.58,2313.0,1390.0,2282.4385,2285.8553,2280.7597,2284.137,1390.0
2021-06-14 10:45:00,2312.9,2312.9,2310.96,2311.75,636.0,2284.0383,2284.0383,2282.1225,2282.9026,636.0
2021-06-14 10:50:00,2315.0,2315.0,2315.0,2315.0,200.0,2286.1121,2286.1121,2286.1121,2286.1121,200.0
2021-06-14 10:55:00,2314.37,2315.67,2310.78,2313.57,1500.0,2285.4899,2286.7737,2281.9447,2284.6999,1500.0
2021-06-14 11:00:00,2312.0,2313.38,2311.71,2313.38,627.0,2283.1495,2284.5123,2282.8631,2284.5123,627.0
2021-06-14 11:05:00,2312.41,2312.42,2310.93,2311.65,1527.0,2283.5544,2283.5643,2282.0929,2282.8039,1527.0
2021-06-14 11:10:00,2312.0,2312.76,2311.41,2311.97,600.0,2283.1495,2283.9,2282.5669,2283.1199,600.0
2021-06-14 11:15:00,2312.0,2312.0,2310.97,2311.19,1774.0,2283.1495,2283.1495,2282.1324,2282.3496,1774.0
2021-06-14 11:20:00,2309.89,2311.41,2309.89,2311.2,521.0,2281.0658,2282.5669,2281.0658,2282.3595,521.0
2021-06-14 11:25:00,2311.2,2311.2,2311.07,2311.07,300.0,2282.3595,2282.3595,2282.2311,2282.2311,300.0
2021-06-14 11:30:00,2310.79,2310.79,2310.79,2310.79,100.0,2281.9546,2281.9546,2281.9546,2281.9546,100.0
2021-06-14 11:35:00,2311.2,2311.2,2310.22,2310.22,726.0,2282.3595,2282.3595,2281.3917,2281.3917,726.0
2021-06-14 11:40:00,2311.07,2311.07,2311.06,2311.07,100.0,2282.2311,2282.2311,2282.2212,2282.2311,100.0
2021-06-14 11:45:00,2312.44,2312.44,2310.63,2311.18,602.0,2283.584,2283.584,2281.7966,2282.3397,602.0
2021-06-14 11:50:00,2311.18,2311.18,2311.18,2311.18,0.0,2282.3397,2282.3397,2282.3397,2282.3397,0.0
2021-06-14 11:55:00,2313.29,2313.63,2313.29,2313.63,200.0,2284.4234,2284.7592,2284.4234,2284.7592,200.0
2021-06-14 12:00:00,2311.65,2312.5,2311.4,2311.4,600.0,2282.8039,2283.6433,2282.557,2282.557,600.0
2021-06-14 12:05:00,2312.0,2312.0,2312.0,2312.0,200.0,2283.1495,2283.1495,2283.1495,2283.1495,200.0
2021-06-14 12:10:00,2310.95,2310.95,2310.95,2310.95,100.0,2282.1126,2282.1126,2282.1126,2282.1126,100.0
2021-06-14 12:15:00,2310.95,2310.95,2310.95,2310.95,0.0,2282.1126,2282.1126,2282.1126,2282.1126,0.0
2021-06-14 12:20:00,2312.52,2312.52,2312.52,2312.52,100.0,2283.663,2283.663,2283.663,2283.663,100.0
2021-06-14 12:25:00,2310.97,2311.53,2310.91,2311.36,1322.0,2282.1324,2282.6854,2282.0731,2282.5175,1322.0
2021-06-14 12:30:00,2311.36,2311.82,2311.36,2311.82,200.0,2282.5175,2282.9718,2282.5175,2282.9718,200.0
2021-06-14 12:35:00,2309.51,2311.36,2309.51,2311.36,200.0,2280.6906,2282.5175,2280.6906,2282.5175,200.0
2021-06-14 12:40:00,2310.91,2311.36,2310.91,2311.36,200.0,2282.0731,2282.5175,2282.0731,2282.5175,200.0
2021-06-14 12:45:00,2311.36,2311.36,2311.36,2311.36,0.0,2282.5175,2282.5175,2282.5175,2282.5175,0.0
2021-06-14 12:50:00,2311.36,2311.36,2310.68,2311.36,400.0,2282.5175,2282.5175,2281.846,2282.5175,400.0
2021-06-14 12:55:00,2311.36,2311.36,2311.36,2311.36,0.0,2282.5175,2282.5175,2282.5175,2282.5175,0.0
2021-06-14 13:00:00,2311.36,2312.41,2311.36,2312.41,600.0,2282.5175,2283.5544,2282.5175,2283.5544,600.0
2021-06-14 13:05:00,2313.03,2314.93,2312.99,2314.93,500.0,2284.1667,2286.0429,2284.1272,2286.0429,500.0
2021-06-14 13:10:00,2313.6,2313.6,2313.51,2313.51,200.0,2284.7295,2284.7295,2284.6407,2284.6407,200.0
2021-06-14 13:15:00,2311.69,2311.69,2311.36,2311.36,200.0,2282.8434,2282.8434,2282.5175,2282.5175,200.0
2021-06-14 13:20:00,2311.36,2311.36,2311.36,2311.36,0.0,2282.5175,2282.5175,2282.5175,2282.5175,0.0
2021-06-14 13:25:00,2311.05,2313.18,2309.0,2313.18,1700.0,2282.2114,2284.3148,2280.1869,2284.3148,1700.0
2021-06-14 13:30:00,2313.18,2313.18,2313.18,2313.18,0.0,2284.3148,2284.3148,2284.3148,2284.3148,0.0
2021-06-14 13:35:00,2312.19,2312.19,2311.87,2311.87,300.0,2283.3371,2283.3371,2283.0211,2283.0211,300.0
2021-06-14 13:40:00,2310.35,2310.35,2307.77,2307.77,500.0,2281.5201,2281.5201,2278.9723,2278.9723,500.0
2021-06-14 13:45:00,2306.13,2307.18,2306.13,2307.18,200.0,2277.3528,2278.3897,2277.3528,2278.3897,200.0
2021-06-14 13:50:00,2307.72,2307.72,2305.22,2305.22,300.0,2278.9229,2278.9229,2276.4541,2276.4541,300.0
2021-06-14 13:55:00,2304.37,2304.39,2304.37,2304.37,700.0,2275.6147,2275.6345,2275.6147,2275.6147,700.0
2021-06-14 14:00:00,2304.37,2304.37,2304.37,2304.37,100.0,2275.6147,2275.6147,2275.6147,2275.6147,100.0
2021-06-14 14:05:00,2304.38,2304.38,2304.38,2304.38,100.0,2275.6246,2275.6246,2275.6246,2275.6246,100.0
2021-06-14 14:10:00,2305.49,2305.49,2305.49,2305.49,100.0,2276.7207,2276.7207,2276.7207,2276.7207,100.0
2021-06-14 14:15:00,2304.52,2304.52,2303.54,2303.54,400.0,2275.7628,2275.7628,2274.7951,2274.7951,400.0
2021-06-14 14:20:00,2303.44,2303.44,2303.44,2303.44,200.0,2274.6963,2274.6963,2274.6963,2274.6963,200.0
2021-06-14 14:25:00,2302.76,2302.81,2302.76,2302.81,200.0,2274.0248,2274.0742,2274.0248,2274.0742,200.0
2021-06-14 14:30:00,2303.12,2304.55,2303.11,2304.55,300.0,2274.3803,2275.7925,2274.3704,2275.7925,300.0
2021-06-14 14:35:00,2305.35,2305.35,2304.65,2304.65,200.0,2276.5825,2276.5825,2275.8912,2275.8912,200.0
2021-06-14 14:40:00,2304.65,2304.65,2304.65,2304.65,0.0,2275.8912,2275.8912,2275.8912,2275.8912,0.0
2021-06-14 14:45:00,2305.07,2306.52,2305.01,2306.05,643.0,2276.306,2277.7379,2276.2467,2277.2738,643.0
2021-06-14 14:50:00,2302.55,2302.73,2300.58,2300.58,600.0,2273.8174,2273.9952,2271.872,2271.872,600.0
2021-06-14 14:55:00,2303.78,2303.78,2300.0,2300.0,1193.0,2275.0321,2275.0321,2271.2993,2271.2993,1193.0
2021-06-14 15:00:00,2299.96,2302.52,2298.4,2299.07,700.0,2271.2597,2273.7878,2269.7192,2270.3809,700.0
2021-06-14 15:05:00,2300.41,2300.41,2298.66,2298.66,200.0,2271.7041,2271.7041,2269.976,2269.976,200.0
2021-06-14 15:10:00,2300.18,2300.18,2299.06,2299.06,300.0,2271.477,2271.477,2270.371,2270.371,300.0
2021-06-14 15:15:00,2298.81,2298.81,2293.81,2293.96,700.0,2270.1241,2270.1241,2265.1865,2265.3346,700.0
2021-06-14 15:20:00,2295.46,2295.46,2295.46,2295.46,274.0,2266.8159,2266.8159,2266.8159,2266.8159,274.0
2021-06-14 15:25:00,2293.65,2294.07,2291.33,2291.33,600.0,2265.0285,2265.4432,2262.7374,2262.7374,600.0
2021-06-14 15:30:00,2291.55,2292.6,2290.85,2290.85,1000.0,2262.9547,2263.9916,2262.2634,2262.2634,1000.0
2021-06-14 15:35:00,2292.91,2295.68,2292.11,2295.68,1406.0,2264.2977,2267.0332,2263.5077,2267.0332,1406.0
2021-06-14 15:40:00,2295.52,2298.9,2295.52,2298.02,1200.0,2266.8752,2270.213,2266.8752,2269.344,1200.0
2021-06-14 15:45:00,2298.01,2300.43,2297.57,2300.43,600.0,2269.3341,2271.7239,2268.8996,2271.7239,600.0
2021-06-14 15:50:00,2301.16,2304.24,2299.32,2301.06,3300.0,2272.4448,2275.4863,2270.6277,2272.346,3300.0
2021-06-14 15:55:00,2301.07,2304.01,2301.06,2303.58,1824.0,2272.3559,2275.2592,2272.346,2274.8346,1824.0
2021-06-15 09:30:00,2302.37,2309.24,2297.82,2309.24,4569.0,2273.6397,2280.4239,2269.1465,2280.4239,4569.0
2021-06-15 09:35:00,2309.63,2311.5,2307.97,2309.43,400.0,2280.8091,2282.6557,2279.1698,2280.6116,400.0
2021-06-15 09:40:00,2309.57,2315.63,2308.52,2315.63,1491.0,2280.7498,2286.7342,2279.7129,2286.7342,1491.0
2021-06-15 09:45:00,2313.34,2316.43,2312.81,2316.43,500.0,2284.4728,2287.5242,2283.9494,2287.5242,500.0
2021-06-15 09:50:00,2318.01,2328.34,2318.01,2328.34,1000.0,2289.0845,2299.2856,2289.0845,2299.2856,1000.0
2021-06-15 09:55:00,2325.97,2328.99,2324.16,2328.0,1600.0,2296.9452,2299.9275,2295.1578,2298.9499,1600.0
2021-06-15 10:00:00,2331.36,2333.0,2326.4,2326.96,1000.0,2302.2679,2303.8875,2297.3698,2297.9228,1000.0
2021-06-15 10:05:00,2326.88,2328.86,2323.22,2328.32,2365.0,2297.8438,2299.7991,2294.2295,2299.2659,2365.0
2021-06-15 10:10:00,2329.12,2330.81,2327.81,2330.81,900.0,2300.0559,2301.7248,2298.7622,2301.7248,900.0
2021-06-15 10:15:00,2331.0,2331.96,2330.16,2331.96,1570.0,2301.9124,2302.8604,2301.0829,2302.8604,1570.0
2021-06-15 10:20:00,2328.86,2329.11,2326.6,2326.6,1400.0,2299.7991,2300.046,2297.5673,2297.5673,1400.0
2021-06-15 10:25:00,2320.45,2320.45,2312.01,2312.01,700.0,2291.4941,2291.4941,2283.1594,2283.1594,700.0
2021-06-15 10:30:00,2313.85,2314.23,2312.09,2314.23,500.0,2284.9764,2285.3517,2283.2384,2285.3517,500.0
2021-06-15 10:35:00,2315.82,2315.82,2315.0,2315.09,504.0,2286.9218,2286.9218,2286.1121,2286.2009,504.0
2021-06-15 10:40:00,2315.39,2315.39,2310.48,2310.48,930.0,2286.4972,2286.4972,2281.6485,2281.6485,930.0
2021-06-15 10:45:00,2308.28,2310.0,2304.84,2305.22,2650.0,2279.4759,2281.1745,2276.0789,2276.4541,2650.0
2021-06-15 10:50:00,2307.78,2308.65,2307.77,2308.15,3057.0,2278.9822,2279.8413,2278.9723,2279.3476,3057.0
2021-06-15 10:55:00,2308.15,2308.15,2308.15,2308.15,0.0,2279.3476,2279.3476,2279.3476,2279.3476,0.0
2021-06-15 11:00:00,2302.59,2302.59,2302.06,2302.06,447.0,2273.8569,2273.8569,2273.3335,2273.3335,447.0
2021-06-15 11:05:00,2304.81,2305.18,2301.75,2305.18,948.0,2276.0492,2276.4146,2273.0274,2276.4146,948.0
2021-06-15 11:10:00,2305.18,2305.18,2305.18,2305.18,0.0,2276.4146,2276.4146,2276.4146,2276.4146,0.0
2021-06-15 11:15:00,2303.74,2304.87,2300.0,2304.38,1524.0,2274.9926,2276.1085,2271.2993,2275.6246,1524.0
2021-06-15 11:20:00,2307.29,2307.29,2305.57,2305.57,400.0,2278.4983,2278.4983,2276.7997,2276.7997,400.0
2021-06-15 11:25:00,2306.98,2306.98,2304.0,2304.0,200.0,2278.1922,2278.1922,2275.2493,2275.2493,200.0
2021-06-15 11:30:00,2303.95,2303.95,2299.91,2299.91,400.0,2275.2,2275.2,2271.2104,2271.2104,400.0
2021-06-15 11:35:00,2297.74,2297.74,2293.58,2293.58,400.0,2269.0675,2269.0675,2264.9594,2264.9594,400.0
2021-06-15 11:40:00,2295.56,2296.72,2295.56,2296.22,700.0,2266.9147,2268.0602,2266.9147,2267.5664,700.0
2021-06-15 11:45:00,2298.14,2298.14,2298.14,2298.14,100.0,2269.4625,2269.4625,2269.4625,2269.4625,100.0
2021-06-15 11:50:00,2298.8,2298.8,2297.27,2297.27,300.0,2270.1142,2270.1142,2268.6033,2268.6033,300.0
2021-06-15 11:55:00,2295.54,2295.54,2295.54,2295.54,100.0,2266.8949,2266.8949,2266.8949,2266.8949,100.0
2021-06-15 12:00:00,2296.7,2296.7,2295.2,2295.53,1000.0,2268.0404,2268.0404,2266.5591,2266.885,1000.0
2021-06-15 12:05:00,2296.32,2297.66,2296.31,2297.49,1023.0,2267.6652,2268.9885,2267.6553,2268.8206,1023.0
2021-06-15 12:10:00,2297.49,2297.49,2297.49,2297.49,0.0,2268.8206,2268.8206,2268.8206,2268.8206,0.0
2021-06-15 12:15:00,2294.15,2294.15,2293.2,2293.2,400.0,2265.5223,2265.5223,2264.5841,2264.5841,400.0
2021-06-15 12:20:00,2294.82,2296.66,2294.82,2296.66,600.0,2266.1839,2268.0009,2266.1839,2268.0009,600.0
2021-06-15 12:25:00,2297.74,2297.74,2296.77,2297.6,400.0,2269.0675,2269.0675,2268.1096,2268.9292,400.0
2021-06-15 12:30:00,2297.99,2299.78,2297.99,2299.78,886.0,2269.3143,2271.082,2269.3143,2271.082,886.0
2021-06-15 12:35:00,2299.78,2299.78,2299.78,2299.78,0.0,2271.082,2271.082,2271.082,2271.082,0.0
2021-06-15 12:40:00,2299.78,2299.78,2299.78,2299.78,0.0,2271.082,2271.082,2271.082,2271.082,0.0
2021-06-15 12:45:00,2294.43,2295.08,2293.83,2293.83,300.0,2265.7988,2266.4406,2265.2062,2265.2062,300.0
2021-06-15 12:50:00,2293.84,2293.84,2293.84,2293.84,100.0,2265.2161,2265.2161,2265.2161,2265.2161,100.0
2021-06-15 12:55:00,2292.56,2292.56,2292.55,2292.56,100.0,2263.9521,2263.9521,2263.9422,2263.9521,100.0
2021-06-15 13:00:00,2293.22,2293.22,2292.0,2292.14,500.0,2264.6039,2264.6039,2263.3991,2263.5373,500.0
2021-06-15 13:05:00,2295.72,2295.8,2294.14,2295.79,800.0,2267.0727,2267.1517,2265.5124,2267.1418,800.0
2021-06-15 13:10:00,2295.79,2295.79,2295.79,2295.79,0.0,2267.1418,2267.1418,2267.1418,2267.1418,0.0
2021-06-15 13:15:00,2293.29,2293.29,2292.36,2292.36,300.0,2264.673,2264.673,2263.7546,2263.7546,300.0
2021-06-15 13:20:00,2294.19,2294.23,2292.0,2292.0,1200.0,2265.5618,2265.6013,2263.3991,2263.3991,1200.0
2021-06-15 13:25:00,2292.52,2292.52,2292.52,2292.52,100.0,2263.9126,2263.9126,2263.9126,2263.9126,100.0
2021-06-15 13:30:00,2291.3,2291.3,2291.3,2291.3,100.0,2262.7078,2262.7078,2262.7078,2262.7078,100.0
2021-06-15 13:35:00,2289.59,2289.59,2289.59,2289.59,100.0,2261.0192,2261.0192,2261.0192,2261.0192,100.0
2021-06-15 13:40:00,2287.63,2288.8,2287.4,2287.4,600.0,2259.0836,2260.239,2258.8565,2258.8565,600.0
2021-06-15 13:45:00,2288.32,2290.8,2288.31,2290.8,1156.0,2259.765,2262.2141,2259.7551,2262.2141,1156.0
2021-06-15 13:50:00,2288.04,2288.04,2288.04,2288.04,100.0,2259.4885,2259.4885,2259.4885,2259.4885,100.0
2021-06-15 13:55:00,2287.68,2287.68,2287.68,2287.68,100.0,2259.133,2259.133,2259.133,2259.133,100.0
2021-06-15 14:00:00,2287.68,2287.68,2287.68,2287.68,0.0,2259.133,2259.133,2259.133,2259.133,0.0
2021-06-15 14:05:00,2289.88,2290.33,2289.26,2290.33,300.0,2261.3055,2261.7499,2260.6933,2261.7499,300.0
2021-06-15 14:10:00,2290.33,2290.33,2290.33,2290.33,0.0,2261.7499,2261.7499,2261.7499,2261.7499,0.0
2021-06-15 14:15:00,2286.38,2286.38,2283.82,2283.82,844.0,2257.8492,2257.8492,2255.3212,2255.3212,844.0
2021-06-15 14:20:00,2285.19,2288.3,2285.19,2288.3,900.0,2256.6741,2259.7453,2256.6741,2259.7453,900.0
2021-06-15 14:25:00,2286.06,2291.13,2286.06,2288.93,2400.0,2257.5332,2262.5399,2257.5332,2260.3674,2400.0
2021-06-15 14:30:00,2289.11,2291.36,2289.1,2290.39,500.0,2260.5451,2262.7671,2260.5353,2261.8092,500.0
2021-06-15 14:35:00,2289.89,2289.89,2289.89,2289.89,100.0,2261.3154,2261.3154,2261.3154,2261.3154,100.0
2021-06-15 14:40:00,2289.75,2291.83,2289.75,2291.83,1032.0,2261.1772,2263.2312,2261.1772,2263.2312,1032.0
2021-06-15 14:45:00,2289.49,2291.76,2289.48,2291.76,1200.0,2260.9204,2263.1621,2260.9105,2263.1621,1200.0
2021-06-15 14:50:00,2295.2,2295.74,2293.96,2293.96,800.0,2266.5591,2267.0924,2265.3346,2265.3346,800.0
2021-06-15 14:55:00,2297.65,2297.65,2294.09,2294.09,200.0,2268.9786,2268.9786,2265.463,2265.463,200.0
2021-06-15 15:00:00,2294.52,2294.52,2292.5,2292.5,300.0,2265.8876,2265.8876,2263.8928,2263.8928,300.0
2021-06-15 15:05:00,2294.25,2294.28,2293.68,2294.28,500.0,2265.621,2265.6506,2265.0581,2265.6506,500.0
2021-06-15 15:10:00,2294.28,2294.28,2294.28,2294.28,0.0,2265.6506,2265.6506,2265.6506,2265.6506,0.0
2021-06-15 15:15:00,2294.41,2297.22,2294.4,2295.78,1409.0,2265.779,2268.5539,2265.7691,2267.1319,1409.0
2021-06-15 15:20:00,2294.53,2295.0,2294.24,2294.87,878.0,2265.8975,2266.3616,2265.6111,2266.2333,878.0
2021-06-15 15:25:00,2295.02,2295.02,2294.85,2294.93,300.0,2266.3814,2266.3814,2266.2135,2266.2925,300.0
2021-06-15 15:30:00,2295.0,2295.82,2294.12,2294.39,1000.0,2266.3616,2267.1714,2265.4926,2265.7593,1000.0
2021-06-15 15:35:00,2293.36,2295.23,2292.65,2294.18,1800.0,2264.7421,2266.5888,2264.041,2265.5519,1800.0
2021-06-15 15:40:00,2295.28,2297.46,2295.28,2297.31,800.0,2266.6381,2268.7909,2266.6381,2268.6428,800.0
2021-06-15 15:45:00,2298.04,2299.92,2296.78,2299.65,1300.0,2269.3637,2271.2202,2268.1194,2270.9536,1300.0
2021-06-15 15:50:00,2298.97,2301.37,2298.15,2301.37,2700.0,2270.2821,2272.6522,2269.4723,2272.6522,2700.0
2021-06-15 15:55:00,2302.06,2303.74,2301.01,2303.38,5150.0,2273.3335,2274.9926,2272.2966,2274.6371,5150.0
2021-06-16 09:30:00,2312.02,2316.46,2303.95,2316.46,2822.0,2283.1693,2287.5539,2275.2,2287.5539,2822.0
2021-06-16 09:35:00,2308.4,2315.4,2308.4,2313.9,300.0,2279.5944,2286.5071,2279.5944,2285.0258,300.0
2021-06-16 09:40:00,2316.62,2317.86,2308.97,2310.26,900.0,2287.7119,2288.9364,2280.1573,2281.4312,900.0
2021-06-16 09:45:00,2308.4,2308.4,2307.48,2307.49,600.0,2279.5944,2279.5944,2278.6859,2278.6958,600.0
2021-06-16 09:50:00,2308.46,2310.22,2306.97,2306.97,1000.0,2279.6537,2281.3917,2278.1823,2278.1823,1000.0
2021-06-16 09:55:00,2310.28,2310.28,2307.92,2309.13,500.0,2281.451,2281.451,2279.1204,2280.3153,500.0
2021-06-16 10:00:00,2307.47,2307.92,2307.47,2307.92,200.0,2278.676,2279.1204,2278.676,2279.1204,200.0
2021-06-16 10:05:00,2308.91,2310.24,2308.78,2309.57,1061.0,2280.0981,2281.4115,2279.9697,2280.7498,1061.0
2021-06-16 10:10:00,2309.81,2310.74,2309.8,2310.74,419.0,2280.9868,2281.9052,2280.977,2281.9052,419.0
2021-06-16 10:15:00,2309.8,2311.02,2309.8,2309.99,1183.0,2280.977,2282.1817,2280.977,2281.1646,1183.0
2021-06-16 10:20:00,2313.85,2313.85,2312.1,2312.1,300.0,2284.9764,2284.9764,2283.2483,2283.2483,300.0
2021-06-16 10:25:00,2308.92,2311.93,2308.92,2311.93,200.0,2280.1079,2283.0804,2280.1079,2283.0804,200.0
2021-06-16 10:30:00,2313.59,2313.59,2312.76,2312.76,200.0,2284.7197,2284.7197,2283.9,2283.9,200.0
2021-06-16 10:35:00,2314.99,2316.38,2314.99,2316.38,1202.0,2286.1022,2287.4749,2286.1022,2287.4749,1202.0
2021-06-16 10:40:00,2315.93,2318.99,2315.92,2318.99,500.0,2287.0305,2290.0523,2287.0206,2290.0523,500.0
2021-06-16 10:45:00,2318.51,2319.36,2316.92,2319.35,453.0,2289.5783,2290.4177,2288.0081,2290.4078,453.0
2021-06-16 10:50:00,2314.69,2317.93,2313.86,2314.45,1302.0,2285.8059,2289.0055,2284.9863,2285.5689,1302.0
2021-06-16 10:55:00,2313.64,2313.64,2313.64,2313.64,100.0,2284.769,2284.769,2284.769,2284.769,100.0
2021-06-16 11:00:00,2312.89,2313.17,2312.89,2313.17,200.0,2284.0284,2284.3049,2284.0284,2284.3049,200.0
2021-06-16 11:05:00,2312.93,2312.93,2307.44,2308.28,800.0,2284.0679,2284.0679,2278.6464,2279.4759,800.0
2021-06-16 11:10:00,2308.87,2311.4,2307.88,2311.4,600.0,2280.0586,2282.557,2279.0809,2282.557,600.0
2021-06-16 11:15:00,2312.11,2312.11,2312.11,2312.11,100.0,2283.2581,2283.2581,2283.2581,2283.2581,100.0
2021-06-16 11:20:00,2312.36,2312.36,2312.36,2312.36,100.0,2283.505,2283.505,2283.505,2283.505,100.0
2021-06-16 11:25:00,2307.84,2307.84,2300.0,2300.0,600.0,2279.0414,2279.0414,2271.2993,2271.2993,600.0
2021-06-16 11:30:00,2300.74,2301.66,2298.56,2298.56,800.0,2272.03,2272.9385,2269.8772,2269.8772,800.0
2021-06-16 11:35:00,2298.56,2298.56,2298.56,2298.56,0.0,2269.8772,2269.8772,2269.8772,2269.8772,0.0
2021-06-16 11:40:00,2302.76,2305.58,2302.07,2302.52,850.0,2274.0248,2276.8096,2273.3434,2273.7878,850.0
2021-06-16 11:45:00,2305.44,2306.51,2305.44,2306.51,200.0,2276.6714,2277.728,2276.6714,2277.728,200.0
2021-06-16 11:50:00,2307.21,2307.21,2307.21,2307.21,100.0,2278.4193,2278.4193,2278.4193,2278.4193,100.0
2021-06-16 11:55:00,2307.21,2307.21,2307.21,2307.21,0.0,2278.4193,2278.4193,2278.4193,2278.4193,0.0
2021-06-16 12:00:00,2307.21,2307.21,2307.21,2307.21,0.0,2278.4193,2278.4193,2278.4193,2278.4193,0.0
2021-06-16 12:05:00,2304.46,2304.5,2303.49,2303.49,300.0,2275.7036,2275.7431,2274.7457,2274.7457,300.0
2021-06-16 12:10:00,2303.2,2303.2,2303.2,2303.2,200.0,2274.4593,2274.4593,2274.4593,2274.4593,200.0
2021-06-16 12:15:00,2299.02,2299.23,2299.01,2299.23,200.0,2270.3315,2270.5389,2270.3216,2270.5389,200.0
2021-06-16 12:20:00,2298.65,2298.65,2295.59,2295.59,800.0,2269.9661,2269.9661,2266.9443,2266.9443,800.0
2021-06-16 12:25:00,2294.38,2294.38,2292.95,2293.6,600.0,2265.7494,2265.7494,2264.3372,2264.9791,600.0
2021-06-16 12:30:00,2295.52,2296.35,2295.52,2296.35,200.0,2266.8752,2267.6948,2266.8752,2267.6948,200.0
2021-06-16 12:35:00,2297.09,2297.09,2297.05,2297.05,200.0,2268.4256,2268.4256,2268.3861,2268.3861,200.0
2021-06-16 12:40:00,2297.22,2297.22,2297.21,2297.22,100.0,2268.5539,2268.5539,2268.5441,2268.5539,100.0
2021-06-16 12:45:00,2297.84,2297.84,2296.36,2296.36,400.0,2269.1662,2269.1662,2267.7047,2267.7047,400.0
2021-06-16 12:50:00,2296.36,2296.36,2296.36,2296.36,0.0,2267.7047,2267.7047,2267.7047,2267.7047,0.0
2021-06-16 12:55:00,2297.8,2297.8,2297.8,2297.8,100.0,2269.1267,2269.1267,2269.1267,2269.1267,100.0
2021-06-16 13:00:00,2297.21,2299.61,2297.21,2297.81,514.0,2268.5441,2270.9141,2268.5441,2269.1366,514.0
2021-06-16 13:05:00,2302.0,2302.0,2301.99,2302.0,114.0,2273.2743,2273.2743,2273.2644,2273.2743,114.0
2021-06-16 13:10:00,2302.0,2302.0,2302.0,2302.0,0.0,2273.2743,2273.2743,2273.2743,2273.2743,0.0
2021-06-16 13:15:00,2300.04,2301.37,2299.64,2299.64,800.0,2271.3388,2272.6522,2270.9437,2270.9437,800.0
2021-06-16 13:20:00,2299.64,2299.64,2299.64,2299.64,0.0,2270.9437,2270.9437,2270.9437,2270.9437,0.0
2021-06-16 13:25:00,2297.47,2297.87,2296.01,2296.02,300.0,2268.8008,2269.1958,2267.359,2267.3689,300.0
2021-06-16 13:30:00,2302.22,2302.22,2302.22,2302.22,100.0,2273.4915,2273.4915,2273.4915,2273.4915,100.0
2021-06-16 13:35:00,2304.82,2304.82,2304.82,2304.82,100.0,2276.0591,2276.0591,2276.0591,2276.0591,100.0
2021-06-16 13:40:00,2304.06,2304.06,2304.06,2304.06,100.0,2275.3086,2275.3086,2275.3086,2275.3086,100.0
2021-06-16 13:45:00,2302.02,2302.02,2302.01,2302.02,100.0,2273.294,2273.294,2273.2842,2273.294,100.0
2021-06-16 13:50:00,2299.24,2299.24,2299.23,2299.24,100.0,2270.5487,2270.5487,2270.5389,2270.5487,100.0
2021-06-16 13:55:00,2300.87,2302.89,2300.86,2301.48,400.0,2272.1584,2274.1532,2272.1485,2272.7608,400.0
2021-06-16 14:00:00,2285.92,2300.0,2284.68,2300.0,3600.0,2257.3949,2271.2993,2256.1704,2271.2993,3600.0
2021-06-16 14:05:00,2299.97,2305.89,2299.97,2305.89,500.0,2271.2696,2277.1158,2271.2696,2277.1158,500.0
2021-06-16 14:10:00,2297.76,2300.0,2297.76,2300.0,300.0,2269.0872,2271.2993,2269.0872,2271.2993,300.0
2021-06-16 14:15:00,2300.0,2300.0,2295.49,2299.11,4600.0,2271.2993,2271.2993,2266.8455,2270.4204,4600.0
2021-06-16 14:20:00,2302.57,2302.71,2302.47,2302.71,300.0,2273.8372,2273.9754,2273.7384,2273.9754,300.0
2021-06-16 14:25:00,2303.14,2307.4,2302.95,2305.52,600.0,2274.4001,2278.6069,2274.2124,2276.7504,600.0
2021-06-16 14:30:00,2301.99,2301.99,2296.64,2299.11,1811.0,2273.2644,2273.2644,2267.9812,2270.4204,1811.0
2021-06-16 14:35:00,2298.13,2298.22,2298.13,2298.22,300.0,2269.4526,2269.5415,2269.4526,2269.5415,300.0
2021-06-16 14:40:00,2294.86,2294.86,2288.36,2288.36,400.0,2266.2234,2266.2234,2259.8045,2259.8045,400.0
2021-06-16 14:45:00,2285.93,2288.31,2285.13,2288.31,666.0,2257.4048,2259.7551,2256.6148,2259.7551,666.0
2021-06-16 14:50:00,2286.2,2286.65,2286.2,2286.64,200.0,2257.6715,2258.1158,2257.6715,2258.106,200.0
2021-06-16 14:55:00,2290.14,2291.0,2290.14,2291.0,200.0,2261.5623,2262.4116,2261.5623,2262.4116,200.0
2021-06-16 15:00:00,2294.12,2294.12,2294.12,2294.12,100.0,2265.4926,2265.4926,2265.4926,2265.4926,100.0
2021-06-16 15:05:00,2298.82,2299.18,2295.57,2299.18,700.0,2270.134,2270.4895,2266.9245,2270.4895,700.0
2021-06-16 15:10:00,2299.77,2304.25,2299.77,2304.0,300.0,2271.0721,2275.4962,2271.0721,2275.2493,300.0
2021-06-16 15:15:00,2302.46,2308.0,2302.46,2308.0,700.0,2273.7286,2279.1994,2273.7286,2279.1994,700.0
2021-06-16 15:20:00,2309.01,2315.0,2308.46,2315.0,1000.0,2280.1968,2286.1121,2279.6537,2286.1121,1000.0
2021-06-16 15:25:00,2313.02,2313.02,2308.98,2309.62,600.0,2284.1568,2284.1568,2280.1672,2280.7992,600.0
2021-06-16 15:30:00,2307.94,2309.66,2304.33,2304.33,400.0,2279.1402,2280.8387,2275.5752,2275.5752,400.0
2021-06-16 15:35:00,2302.61,2303.0,2300.64,2302.74,900.0,2273.8767,2274.2618,2271.9313,2274.0051,900.0
2021-06-16 15:40:00,2306.26,2306.26,2301.7,2303.07,900.0,2277.4811,2277.4811,2272.978,2274.3309,900.0
2021-06-16 15:45:00,2301.86,2304.15,2301.86,2304.13,1208.0,2273.136,2275.3975,2273.136,2275.3777,1208.0
2021-06-16 15:50:00,2304.09,2304.09,2299.97,2299.98,2100.0,2275.3382,2275.3382,2271.2696,2271.2795,2100.0
2021-06-16 15:55:00,2301.03,2303.98,2298.65,2298.65,2703.0,2272.3164,2275.2296,2269.9661,2269.9661,2703.0
2021-06-17 09:30:00,2296.14,2306.98,2296.14,2300.26,2770.0,2267.4874,2278.1922,2267.4874,2271.556,2770.0
2021-06-17 09:35:00,2302.32,2303.35,2302.31,2302.43,300.0,2273.5903,2274.6074,2273.5804,2273.6989,300.0
2021-06-17 09:40:00,2302.43,2307.73,2302.43,2305.23,1100.0,2273.6989,2278.9328,2273.6989,2276.464,1100.0
2021-06-17 09:45:00,2308.41,2308.5,2303.14,2303.14,1000.0,2279.6043,2279.6932,2274.4001,2274.4001,1000.0
2021-06-17 09:50:00,2306.04,2306.04,2306.03,2306.04,100.0,2277.2639,2277.2639,2277.254,2277.2639,100.0
2021-06-17 09:55:00,2309.99,2311.05,2308.51,2308.51,500.0,2281.1646,2282.2114,2279.7031,2279.7031,500.0
2021-06-17 10:00:00,2308.01,2309.06,2307.79,2308.57,1200.0,2279.2093,2280.2462,2278.992,2279.7623,1200.0
2021-06-17 10:05:00,2309.5,2309.5,2306.12,2306.12,700.0,2280.6807,2280.6807,2277.3429,2277.3429,700.0
2021-06-17 10:10:00,2305.21,2306.32,2305.21,2306.32,700.0,2276.4442,2277.5404,2276.4442,2277.5404,700.0
2021-06-17 10:15:00,2305.57,2310.91,2305.57,2310.91,1500.0,2276.7997,2282.0731,2276.7997,2282.0731,1500.0
2021-06-17 10:20:00,2311.97,2317.68,2311.72,2317.68,1000.0,2283.1199,2288.7586,2282.873,2288.7586,1000.0
2021-06-17 10:25:00,2317.97,2317.97,2315.95,2317.2,400.0,2289.045,2289.045,2287.0502,2288.2846,400.0
2021-06-17 10:30:00,2315.56,2318.12,2313.65,2318.12,1600.0,2286.6651,2289.1931,2284.7789,2289.1931,1600.0
2021-06-17 10:35:00,2318.99,2318.99,2313.67,2313.68,1175.0,2290.0523,2290.0523,2284.7987,2284.8085,1175.0
2021-06-17 10:40:00,2313.66,2315.32,2313.65,2314.48,500.0,2284.7888,2286.4281,2284.7789,2285.5986,500.0
2021-06-17 10:45:00,2312.18,2312.89,2311.5,2312.89,400.0,2283.3273,2284.0284,2282.6557,2284.0284,400.0
2021-06-17 10:50:00,2311.44,2311.44,2306.61,2306.61,300.0,2282.5965,2282.5965,2277.8268,2277.8268,300.0
2021-06-17 10:55:00,2306.93,2307.42,2302.75,2302.75,800.0,2278.1428,2278.6267,2274.0149,2274.0149,800.0
2021-06-17 11:00:00,2303.48,2303.48,2299.26,2302.47,412.0,2274.7358,2274.7358,2270.5685,2273.7384,412.0
2021-06-17 11:05:00,2299.05,2303.8,2299.05,2302.51,700.0,2270.3611,2275.0518,2270.3611,2273.7779,700.0
2021-06-17 11:10:00,2301.4,2301.4,2291.74,2296.96,700.0,2272.6818,2272.6818,2263.1423,2268.2972,700.0
2021-06-17 11:15:00,2297.36,2302.47,2297.36,2298.19,719.0,2268.6922,2273.7384,2268.6922,2269.5118,719.0
2021-06-17 11:20:00,2300.9,2300.9,2298.0,2299.85,500.0,2272.188,2272.188,2269.3242,2271.1511,500.0
2021-06-17 11:25:00,2298.31,2304.49,2298.31,2304.49,1605.0,2269.6303,2275.7332,2269.6303,2275.7332,1605.0
2021-06-17 11:30:00,2304.55,2311.13,2304.55,2309.66,1300.0,2275.7925,2282.2904,2275.7925,2280.8387,1300.0
2021-06-17 11:35:00,2308.31,2310.36,2307.89,2310.36,400.0,2279.5056,2281.53,2279.0908,2281.53,400.0
2021-06-17 11:40:00,2312.95,2312.95,2312.95,2312.95,100.0,2284.0877,2284.0877,2284.0877,2284.0877,100.0
2021-06-17 11:45:00,2311.88,2311.88,2305.74,2305.74,400.0,2283.031,2283.031,2276.9676,2276.9676,400.0
2021-06-17 11:50:00,2304.73,2304.73,2302.39,2303.2,500.0,2275.9702,2275.9702,2273.6594,2274.4593,500.0
2021-06-17 11:55:00,2301.22,2303.01,2292.34,2297.63,5428.0,2272.504,2274.2717,2263.7348,2268.9588,5428.0
2021-06-17 12:00:00,2296.57,2296.57,2294.27,2294.27,600.0,2267.9121,2267.9121,2265.6408,2265.6408,600.0
2021-06-17 12:05:00,2292.29,2292.29,2287.45,2288.95,500.0,2263.6855,2263.6855,2258.9059,2260.3871,500.0
2021-06-17 12:10:00,2289.63,2295.42,2289.62,2293.48,1163.0,2261.0587,2266.7764,2261.0488,2264.8606,1163.0
2021-06-17 12:15:00,2288.68,2289.48,2288.68,2289.48,500.0,2260.1205,2260.9105,2260.1205,2260.9105,500.0
2021-06-17 12:20:00,2289.16,2295.8,2288.56,2291.33,1806.0,2260.5945,2267.1517,2260.002,2262.7374,1806.0
2021-06-17 12:25:00,2291.35,2293.66,2290.04,2293.66,1600.0,2262.7572,2265.0384,2261.4635,2265.0384,1600.0
2021-06-17 12:30:00,2292.0,2296.71,2291.4,2295.34,3612.0,2263.3991,2268.0503,2262.8066,2266.6974,3612.0
2021-06-17 12:35:00,2294.79,2297.34,2294.79,2297.34,900.0,2266.1543,2268.6724,2266.1543,2268.6724,900.0
2021-06-17 12:40:00,2297.83,2297.83,2296.9,2296.9,1035.0,2269.1563,2269.1563,2268.2379,2268.2379,1035.0
2021-06-17 12:45:00,2296.9,2296.9,2296.9,2296.9,0.0,2268.2379,2268.2379,2268.2379,2268.2379,0.0
2021-06-17 12:50:00,2297.6,2299.22,2297.6,2299.22,200.0,2268.9292,2270.529,2268.9292,2270.529,200.0
2021-06-17 12:55:00,2298.98,2298.98,2297.74,2298.45,700.0,2270.292,2270.292,2269.0675,2269.7686,700.0
2021-06-17 13:00:00,2300.26,2302.05,2300.26,2301.2,400.0,2271.556,2273.3237,2271.556,2272.4843,400.0
2021-06-17 13:05:00,2301.6,2303.45,2301.6,2303.45,200.0,2272.8793,2274.7062,2272.8793,2274.7062,200.0
2021-06-17 13:10:00,2304.49,2304.49,2304.49,2304.49,359.0,2275.7332,2275.7332,2275.7332,2275.7332,359.0
2021-06-17 13:15:00,2305.98,2307.41,2305.98,2306.06,300.0,2277.2046,2278.6168,2277.2046,2277.2836,300.0
2021-06-17 13:20:00,2305.06,2306.32,2305.06,2305.74,1016.0,2276.2961,2277.5404,2276.2961,2276.9676,1016.0
2021-06-17 13:25:00,2304.69,2304.69,2302.91,2303.25,1100.0,2275.9307,2275.9307,2274.1729,2274.5087,1100.0
2021-06-17 13:30:00,2306.88,2307.56,2305.14,2307.56,2755.0,2278.0934,2278.7649,2276.3751,2278.7649,2755.0
2021-06-17 13:35:00,2309.08,2309.92,2307.85,2309.55,800.0,2280.2659,2281.0955,2279.0513,2280.7301,800.0
2021-06-17 13:40:00,2309.55,2309.55,2309.55,2309.55,0.0,2280.7301,2280.7301,2280.7301,2280.7301,0.0
2021-06-17 13:45:00,2314.0,2314.0,2314.0,2314.0,164.0,2285.1246,2285.1246,2285.1246,2285.1246,164.0
2021-06-17 13:50:00,2315.58,2315.78,2309.57,2309.94,1699.0,2286.6848,2286.8823,2280.7498,2281.1152,1699.0
2021-06-17 13:55:00,2309.8,2309.84,2309.58,2309.67,3088.0,2280.977,2281.0165,2280.7597,2280.8486,3088.0
2021-06-17 14:00:00,2306.76,2306.76,2306.1,2306.1,200.0,2277.9749,2277.9749,2277.3231,2277.3231,200.0
2021-06-17 14:05:00,2307.86,2307.86,2306.56,2307.16,362.0,2279.0612,2279.0612,2277.7774,2278.3699,362.0
2021-06-17 14:10:00,2305.34,2308.59,2305.34,2308.59,400.0,2276.5726,2279.7821,2276.5726,2279.7821,400.0
2021-06-17 14:15:00,2307.15,2307.15,2301.41,2302.35,600.0,2278.36,2278.36,2272.6917,2273.6199,600.0
2021-06-17 14:20:00,2301.37,2301.74,2300.0,2301.14,600.0,2272.6522,2273.0175,2271.2993,2272.425,600.0
2021-06-17 14:25:00,2301.46,2301.46,2301.11,2301.11,200.0,2272.741,2272.741,2272.3954,2272.3954,200.0
2021-06-17 14:30:00,2301.87,2302.2,2300.15,2300.56,700.0,2273.1459,2273.4718,2271.4474,2271.8523,700.0
2021-06-17 14:35:00,2300.32,2300.32,2298.89,2298.89,200.0,2271.6153,2271.6153,2270.2031,2270.2031,200.0
2021-06-17 14:40:00,2297.3,2299.81,2297.3,2299.81,400.0,2268.6329,2271.1116,2268.6329,2271.1116,400.0
2021-06-17 14:45:00,2301.08,2301.08,2299.56,2300.23,373.0,2272.3658,2272.3658,2270.8647,2271.5264,373.0
2021-06-17 14:50:00,2297.67,2297.67,2297.67,2297.67,100.0,2268.9983,2268.9983,2268.9983,2268.9983,100.0
2021-06-17 14:55:00,2300.36,2306.33,2300.21,2302.45,1042.0,2271.6548,2277.5503,2271.5066,2273.7187,1042.0
2021-06-17 15:00:00,2298.61,2299.55,2298.61,2299.55,300.0,2269.9266,2270.8549,2269.9266,2270.8549,300.0
2021-06-17 15:05:00,2301.24,2301.24,2301.23,2301.24,100.0,2272.5238,2272.5238,2272.5139,2272.5238,100.0
2021-06-17 15:10:00,2301.0,2304.54,2300.78,2304.54,1100.0,2272.2868,2275.7826,2272.0695,2275.7826,1100.0
2021-06-17 15:15:00,2302.7,2302.7,2301.95,2301.97,300.0,2273.9656,2273.9656,2273.2249,2273.2447,300.0
2021-06-17 15:20:00,2300.66,2300.66,2297.72,2300.02,400.0,2271.951,2271.951,2269.0477,2271.319,400.0
2021-06-17 15:25:00,2301.47,2302.26,2301.47,2301.55,600.0,2272.7509,2273.531,2272.7509,2272.8299,600.0
2021-06-17 15:30:00,2302.62,2302.69,2300.0,2300.0,600.0,2273.8866,2273.9557,2271.2993,2271.2993,600.0
2021-06-17 15:35:00,2300.41,2300.41,2298.61,2298.61,400.0,2271.7041,2271.7041,2269.9266,2269.9266,400.0
2021-06-17 15:40:00,2300.36,2300.6,2298.16,2298.85,500.0,2271.6548,2271.8918,2269.4822,2270.1636,500.0
2021-06-17 15:45:00,2298.14,2302.24,2298.06,2300.0,3202.0,2269.4625,2273.5113,2269.3835,2271.2993,3202.0
2021-06-17 15:50:00,2300.97,2303.88,2291.86,2292.26,6410.0,2272.2571,2275.1308,2263.2608,2263.6558,6410.0
2021-06-17 15:55:00,2292.76,2297.3,2287.59,2294.0,17584.0,2264.1496,2268.6329,2259.0441,2265.3741,17584.0
2021-06-18 09:30:00,2283.09,2299.02,2279.59,2286.0,32551.0,2254.6003,2270.3315,2251.1439,2257.474,32551.0
2021-06-18 09:35:00,2290.31,2290.31,2281.73,2283.22,2419.0,2261.7302,2261.7302,2253.2572,2254.7286,2419.0
2021-06-18 09:40:00,2281.3,2282.72,2272.42,2274.05,7699.0,2252.8326,2254.2349,2244.0634,2245.6731,7699.0
2021-06-18 09:45:00,2272.59,2272.6,2269.61,2269.61,550.0,2244.2313,2244.2412,2241.2885,2241.2885,550.0
2021-06-18 09:50:00,2266.6,2266.6,2258.05,2261.0,2782.0,2238.316,2238.316,2229.8727,2232.7859,2782.0
2021-06-18 09:55:00,2261.82,2262.02,2251.99,2253.55,4302.0,2233.5957,2233.7932,2223.8883,2225.4289,4302.0
2021-06-18 10:00:00,2253.03,2258.67,2253.03,2254.96,9571.0,2224.9154,2230.485,2224.9154,2226.8213,9571.0
2021-06-18 10:05:00,2257.1,2259.92,2254.99,2256.87,3300.0,2228.9346,2231.7194,2226.8509,2228.7075,3300.0
2021-06-18 10:10:00,2257.02,2257.02,2248.31,2248.31,4578.0,2228.8556,2228.8556,2220.2543,2220.2543,4578.0
2021-06-18 10:15:00,2247.51,2251.21,2240.0,2241.0,5246.0,2219.4643,2223.1181,2212.048,2213.0355,5246.0
2021-06-18 10:20:00,2239.67,2246.12,2236.47,2244.0,4650.0,2211.7221,2218.0916,2208.562,2215.9981,4650.0
2021-06-18 10:25:00,2247.49,2247.5,2247.49,2247.49,100.0,2219.4445,2219.4544,2219.4445,2219.4445,100.0
2021-06-18 10:30:00,2244.0,2256.5,2243.0,2254.4,4109.0,2215.9981,2228.3421,2215.0105,2226.2683,4109.0
2021-06-18 10:35:00,2261.89,2264.77,2260.18,2260.18,504.0,2233.6648,2236.5089,2231.9761,2231.9761,504.0
2021-06-18 10:40:00,2264.78,2265.1,2260.59,2262.61,1600.0,2236.5187,2236.8348,2232.381,2234.3758,1600.0
2021-06-18 10:45:00,2259.22,2259.22,2254.18,2254.18,1071.0,2231.0281,2231.0281,2226.051,2226.051,1071.0
2021-06-18 10:50:00,2253.21,2253.21,2249.04,2252.24,2500.0,2225.0931,2225.0931,2220.9752,2224.1352,2500.0
2021-06-18 10:55:00,2253.89,2258.62,2253.89,2258.62,1300.0,2225.7646,2230.4356,2225.7646,2230.4356,1300.0
2021-06-18 11:00:00,2258.02,2259.38,2250.67,2250.67,2669.0,2229.8431,2231.1861,2222.5848,2222.5848,2669.0
2021-06-18 11:05:00,2250.0,2250.0,2249.41,2249.41,200.0,2221.9232,2221.9232,2221.3405,2221.3405,200.0
2021-06-18 11:10:00,2252.99,2252.99,2248.0,2248.0,2600.0,2224.8759,2224.8759,2219.9481,2219.9481,2600.0
2021-06-18 11:15:00,2248.95,2250.15,2246.78,2248.43,1122.0,2220.8863,2222.0713,2218.7434,2220.3728,1122.0
2021-06-18 11:20:00,2250.2,2250.2,2250.2,2250.2,331.0,2222.1207,2222.1207,2222.1207,2222.1207,331.0
2021-06-18 11:25:00,2249.96,2252.6,2249.0,2251.08,1953.0,2221.8837,2224.4907,2220.9357,2222.9897,1953.0
2021-06-18 11:30:00,2250.96,2250.96,2250.96,2250.96,200.0,2222.8712,2222.8712,2222.8712,2222.8712,200.0
2021-06-18 11:35:00,2257.0,2257.52,2255.57,2256.68,850.0,2228.8358,2229.3493,2227.4237,2228.5198,850.0
2021-06-18 11:40:00,2253.7,2256.0,2253.7,2256.0,500.0,2225.577,2227.8483,2225.577,2227.8483,500.0
2021-06-18 11:45:00,2255.69,2257.69,2255.69,2256.85,446.0,2227.5422,2229.5172,2227.5422,2228.6877,446.0
2021-06-18 11:50:00,2252.95,2254.14,2252.95,2254.03,588.0,2224.8364,2226.0115,2224.8364,2225.9029,588.0
2021-06-18 11:55:00,2252.16,2259.65,2252.16,2259.18,500.0,2224.0562,2231.4528,2224.0562,2230.9886,500.0
2021-06-18 12:00:00,2257.68,2258.59,2255.6,2257.24,600.0,2229.5073,2230.406,2227.4533,2229.0728,600.0
2021-06-18 12:05:00,2258.98,2262.12,2258.98,2262.12,720.0,2230.7911,2233.8919,2230.7911,2233.8919,720.0
2021-06-18 12:10:00,2261.9,2261.9,2259.36,2259.68,400.0,2233.6747,2233.6747,2231.1664,2231.4824,400.0
2021-06-18 12:15:00,2256.91,2260.91,2255.18,2256.18,2008.0,2228.747,2232.697,2227.0385,2228.0261,2008.0
2021-06-18 12:20:00,2258.31,2259.16,2258.31,2259.16,200.0,2230.1295,2230.9689,2230.1295,2230.9689,200.0
2021-06-18 12:25:00,2259.16,2259.16,2259.16,2259.16,0.0,2230.9689,2230.9689,2230.9689,2230.9689,0.0
2021-06-18 12:30:00,2249.13,2250.96,2249.13,2250.96,200.0,2221.064,2222.8712,2221.064,2222.8712,200.0
2021-06-18 12:35:00,2247.28,2249.45,2247.28,2249.45,232.0,2219.2371,2221.38,2219.2371,2221.38,232.0
2021-06-18 12:40:00,2247.93,2247.94,2247.93,2247.93,107.0,2219.879,2219.8889,2219.879,2219.879,107.0
2021-06-18 12:45:00,2246.95,2246.95,2246.95,2246.95,100.0,2218.9112,2218.9112,2218.9112,2218.9112,100.0
2021-06-18 12:50:00,2249.71,2249.98,2249.71,2249.98,200.0,2221.6368,2221.9034,2221.6368,2221.9034,200.0
2021-06-18 12:55:00,2249.6,2249.6,2249.6,2249.6,148.0,2221.5282,2221.5282,2221.5282,2221.5282,148.0
2021-06-18 13:00:00,2249.6,2250.02,2249.6,2250.02,200.0,2221.5282,2221.9429,2221.5282,2221.9429,200.0
2021-06-18 13:05:00,2250.09,2251.16,2250.09,2251.16,500.0,2222.0121,2223.0687,2222.0121,2223.0687,500.0
2021-06-18 13:10:00,2253.0,2255.45,2253.0,2253.99,300.0,2224.8857,2227.3052,2224.8857,2225.8634,300.0
2021-06-18 13:15:00,2253.69,2253.69,2253.69,2253.69,100.0,2225.5671,2225.5671,2225.5671,2225.5671,100.0
2021-06-18 13:20:00,2250.96,2250.96,2248.74,2248.74,200.0,2222.8712,2222.8712,2220.6789,2220.6789,200.0
2021-06-18 13:25:00,2245.8,2248.49,2245.8,2248.49,300.0,2217.7756,2220.432,2217.7756,2220.432,300.0
2021-06-18 13:30:00,2248.24,2248.24,2248.24,2248.24,100.0,2220.1851,2220.1851,2220.1851,2220.1851,100.0
2021-06-18 13:35:00,2248.24,2248.24,2248.24,2248.24,0.0,2220.1851,2220.1851,2220.1851,2220.1851,0.0
2021-06-18 13:40:00,2251.47,2251.47,2251.47,2251.47,100.0,2223.3748,2223.3748,2223.3748,2223.3748,100.0
2021-06-18 13:45:00,2249.93,2250.06,2249.93,2250.06,200.0,2221.8541,2221.9824,2221.8541,2221.9824,200.0
2021-06-18 13:50:00,2248.0,2248.0,2248.0,2248.0,100.0,2219.9481,2219.9481,2219.9481,2219.9481,100.0
2021-06-18 13:55:00,2248.95,2248.95,2247.18,2247.18,200.0,2220.8863,2220.8863,2219.1384,2219.1384,200.0
2021-06-18 14:00:00,2247.31,2252.38,2247.31,2249.0,324.0,2219.2667,2224.2735,2219.2667,2220.9357,324.0
2021-06-18 14:05:00,2247.44,2247.65,2247.44,2247.56,400.0,2219.3951,2219.6025,2219.3951,2219.5136,400.0
2021-06-18 14:10:00,2246.23,2246.23,2246.23,2246.23,100.0,2218.2002,2218.2002,2218.2002,2218.2002,100.0
2021-06-18 14:15:00,2246.14,2247.49,2245.33,2245.33,300.0,2218.1113,2219.4445,2217.3115,2217.3115,300.0
2021-06-18 14:20:00,2247.39,2247.39,2243.67,2243.67,500.0,2219.3457,2219.3457,2215.6722,2215.6722,500.0
2021-06-18 14:25:00,2244.49,2244.5,2241.19,2243.08,600.0,2216.4819,2216.4918,2213.2231,2215.0895,600.0
2021-06-18 14:30:00,2245.29,2245.29,2242.36,2242.36,300.0,2217.272,2217.272,2214.3785,2214.3785,300.0
2021-06-18 14:35:00,2242.0,2242.0,2237.21,2237.21,600.0,2214.023,2214.023,2209.2928,2209.2928,600.0
2021-06-18 14:40:00,2238.55,2240.26,2238.52,2239.74,1775.0,2210.6161,2212.3047,2210.5864,2211.7912,1775.0
2021-06-18 14:45:00,2239.85,2241.46,2237.27,2237.39,1173.0,2211.8998,2213.4897,2209.352,2209.4705,1173.0
2021-06-18 14:50:00,2235.38,2235.38,2235.38,2235.38,100.0,2207.4856,2207.4856,2207.4856,2207.4856,100.0
2021-06-18 14:55:00,2235.1,2235.1,2235.1,2235.1,100.0,2207.2091,2207.2091,2207.2091,2207.2091,100.0
2021-06-18 15:00:00,2236.84,2237.58,2230.52,2232.62,1800.0,2208.9274,2209.6582,2202.6863,2204.7601,1800.0
2021-06-18 15:05:00,2233.39,2236.4,2232.74,2232.85,600.0,2205.5204,2208.4929,2204.8786,2204.9872,600.0
2021-06-18 15:10:00,2236.9,2236.9,2236.9,2236.9,100.0,2208.9866,2208.9866,2208.9866,2208.9866,100.0
2021-06-18 15:15:00,2237.21,2240.9,2237.21,2240.9,500.0,2209.2928,2212.9367,2209.2928,2212.9367,500.0
2021-06-18 15:20:00,2244.03,2244.03,2244.03,2244.03,100.0,2216.0277,2216.0277,2216.0277,2216.0277,100.0
2021-06-18 15:25:00,2242.95,2244.29,2241.53,2244.29,600.0,2214.9612,2216.2844,2213.5589,2216.2844,600.0
2021-06-18 15:30:00,2246.32,2246.32,2246.32,2246.32,100.0,2218.2891,2218.2891,2218.2891,2218.2891,100.0
2021-06-18 15:35:00,2244.29,2244.99,2241.4,2242.96,1900.0,2216.2844,2216.9757,2213.4305,2214.971,1900.0
2021-06-18 15:40:00,2240.86,2241.88,2232.0,2236.53,3848.0,2212.8972,2213.9045,2204.1478,2208.6213,3848.0
2021-06-18 15:45:00,2236.27,2236.36,2231.0,2232.1,1805.0,2208.3645,2208.4534,2203.1603,2204.2465,1805.0
2021-06-18 15:50:00,2233.41,2259.51,2231.21,2248.0,8499.0,2205.5402,2231.3145,2203.3677,2219.9481,8499.0
2021-06-18 15:55:00,2249.72,2251.64,2242.48,2242.61,19967.0,2221.6467,2223.5427,2214.497,2214.6254,19967.0
2021-06-21 09:30:00,2253.89,2253.89,2234.21,2237.34,3742.0,2225.7646,2225.7646,2206.3302,2209.4212,3742.0
2021-06-21 09:35:00,2231.23,2243.25,2231.23,2237.13,3195.0,2203.3874,2215.2574,2203.3874,2209.2138,3195.0
2021-06-21 09:40:00,2237.66,2242.88,2234.18,2242.88,700.0,2209.7372,2214.892,2206.3006,2214.892,700.0
2021-06-21 09:45:00,2241.81,2245.31,2240.71,2245.0,500.0,2213.8354,2217.2917,2212.7491,2216.9856,500.0
2021-06-21 09:50:00,2248.14,2253.66,2248.13,2252.24,1210.0,2220.0864,2225.5375,2220.0765,2224.1352,1210.0
2021-06-21 09:55:00,2254.54,2254.72,2252.1,2254.72,600.0,2226.4065,2226.5843,2223.997,2226.5843,600.0
2021-06-21 10:00:00,2251.17,2253.46,2247.62,2253.46,1477.0,2223.0786,2225.34,2219.5729,2225.34,1477.0
2021-06-21 10:05:00,2255.7,2258.37,2255.7,2258.37,600.0,2227.5521,2230.1887,2227.5521,2230.1887,600.0
2021-06-21 10:10:00,2257.94,2257.94,2253.07,2253.07,400.0,2229.7641,2229.7641,2224.9549,2224.9549,400.0
2021-06-21 10:15:00,2255.83,2258.11,2255.59,2255.59,1000.0,2227.6804,2229.932,2227.4434,2227.4434,1000.0
2021-06-21 10:20:00,2255.93,2256.07,2254.94,2256.07,400.0,2227.7792,2227.9174,2226.8015,2227.9174,400.0
2021-06-21 10:25:00,2257.49,2261.99,2256.98,2260.29,1910.0,2229.3197,2233.7636,2228.8161,2232.0848,1910.0
2021-06-21 10:30:00,2263.2,2269.86,2263.2,2269.86,700.0,2234.9585,2241.5354,2234.9585,2241.5354,700.0
2021-06-21 10:35:00,2265.93,2265.94,2265.84,2265.85,650.0,2237.6544,2237.6643,2237.5655,2237.5754,650.0
2021-06-21 10:40:00,2267.99,2268.99,2267.98,2268.99,300.0,2239.6887,2240.6762,2239.6788,2240.6762,300.0
2021-06-21 10:45:00,2270.91,2274.9,2270.91,2274.9,700.0,2242.5723,2246.5125,2242.5723,2246.5125,700.0
2021-06-21 10:50:00,2275.97,2276.71,2273.42,2273.42,2089.0,2247.5691,2248.2999,2245.0509,2245.0509,2089.0
2021-06-21 10:55:00,2270.96,2272.35,2269.53,2269.53,600.0,2242.6216,2243.9943,2241.2095,2241.2095,600.0
2021-06-21 11:00:00,2269.58,2271.17,2263.98,2263.99,708.0,2241.2588,2242.829,2235.7287,2235.7386,708.0
2021-06-21 11:05:00,2263.21,2263.21,2260.59,2263.0,5120.0,2234.9683,2234.9683,2232.381,2234.761,5120.0
2021-06-21 11:10:00,2263.38,2263.91,2261.95,2261.95,1635.0,2235.1362,2235.6596,2233.7241,2233.7241,1635.0
2021-06-21 11:15:00,2262.07,2262.15,2259.53,2260.48,1519.0,2233.8426,2233.9216,2231.3343,2232.2724,1519.0
2021-06-21 11:20:00,2260.81,2260.85,2254.95,2259.37,900.0,2232.5983,2232.6378,2226.8114,2231.1763,900.0
2021-06-21 11:25:00,2256.05,2256.05,2252.28,2254.67,1600.0,2227.8977,2227.8977,2224.1747,2226.5349,1600.0
2021-06-21 11:30:00,2253.63,2255.45,2252.44,2255.45,1066.0,2225.5079,2227.3052,2224.3327,2227.3052,1066.0
2021-06-21 11:35:00,2255.16,2257.07,2255.15,2257.07,500.0,2227.0188,2228.905,2227.0089,2228.905,500.0
2021-06-21 11:40:00,2258.52,2261.73,2258.52,2261.73,200.0,2230.3369,2233.5068,2230.3369,2233.5068,200.0
2021-06-21 11:45:00,2261.45,2261.45,2258.43,2258.43,400.0,2233.2303,2233.2303,2230.248,2230.248,400.0
2021-06-21 11:50:00,2256.77,2256.77,2253.14,2255.99,890.0,2228.6087,2228.6087,2225.024,2227.8384,890.0
2021-06-21 11:55:00,2254.73,2254.73,2253.88,2253.89,200.0,2226.5942,2226.5942,2225.7548,2225.7646,200.0
2021-06-21 12:00:00,2254.66,2254.67,2252.1,2252.11,800.0,2226.525,2226.5349,2223.997,2224.0069,800.0
2021-06-21 12:05:00,2252.14,2252.82,2252.14,2252.82,200.0,2224.0365,2224.708,2224.0365,2224.708,200.0
2021-06-21 12:10:00,2251.75,2251.75,2246.07,2246.08,1500.0,2223.6513,2223.6513,2218.0422,2218.0521,1500.0
2021-06-21 12:15:00,2247.9,2248.46,2244.11,2244.19,1701.0,2219.8494,2220.4024,2216.1067,2216.1857,1701.0
2021-06-21 12:20:00,2242.91,2245.83,2240.71,2245.83,1103.0,2214.9217,2217.8052,2212.7491,2217.8052,1103.0
2021-06-21 12:25:00,2246.0,2249.98,2245.81,2248.02,800.0,2217.9731,2221.9034,2217.7855,2219.9679,800.0
2021-06-21 12:30:00,2248.78,2249.08,2247.15,2249.08,400.0,2220.7184,2221.0147,2219.1087,2221.0147,400.0
2021-06-21 12:35:00,2248.95,2250.99,2247.14,2248.2,1613.0,2220.8863,2222.9008,2219.0989,2220.1456,1613.0
2021-06-21 12:40:00,2250.22,2250.59,2250.22,2250.59,400.0,2222.1404,2222.5058,2222.1404,2222.5058,400.0
2021-06-21 12:45:00,2250.59,2250.94,2250.58,2250.94,200.0,2222.5058,2222.8515,2222.4959,2222.8515,200.0
2021-06-21 12:50:00,2250.08,2251.16,2248.52,2251.16,800.0,2222.0022,2223.0687,2220.4616,2223.0687,800.0
2021-06-21 12:55:00,2252.04,2252.04,2252.04,2252.04,100.0,2223.9377,2223.9377,2223.9377,2223.9377,100.0
2021-06-21 13:00:00,2252.85,2252.85,2250.3,2250.3,300.0,2224.7376,2224.7376,2222.2194,2222.2194,300.0
2021-06-21 13:05:00,2250.3,2250.3,2250.3,2250.3,0.0,2222.2194,2222.2194,2222.2194,2222.2194,0.0
2021-06-21 13:10:00,2250.52,2251.56,2250.14,2250.14,695.0,2222.4367,2223.4637,2222.0614,2222.0614,695.0
2021-06-21 13:15:00,2250.89,2251.13,2250.89,2250.89,500.0,2222.8021,2223.0391,2222.8021,2222.8021,500.0
2021-06-21 13:20:00,2250.99,2251.09,2249.91,2249.91,600.0,2222.9008,2222.9996,2221.8343,2221.8343,600.0
2021-06-21 13:25:00,2249.91,2249.91,2249.91,2249.91,0.0,2221.8343,2221.8343,2221.8343,2221.8343,0.0
2021-06-21 13:30:00,2249.99,2251.55,2249.99,2251.55,400.0,2221.9133,2223.4538,2221.9133,2223.4538,400.0
2021-06-21 13:35:00,2250.89,2251.86,2250.89,2251.06,500.0,2222.8021,2223.76,2222.8021,2222.97,500.0
2021-06-21 13:40:00,2252.62,2253.89,2251.63,2253.89,622.0,2224.5105,2225.7646,2223.5328,2225.7646,622.0
2021-06-21 13:45:00,2258.51,2258.52,2258.51,2258.51,100.0,2230.327,2230.3369,2230.327,2230.327,100.0
2021-06-21 13:50:00,2258.5,2258.5,2255.48,2255.48,1024.0,2230.3171,2230.3171,2227.3348,2227.3348,1024.0
2021-06-21 13:55:00,2254.15,2255.77,2251.73,2251.73,851.0,2226.0214,2227.6212,2223.6316,2223.6316,851.0
2021-06-21 14:00:00,2255.04,2257.34,2254.82,2254.82,600.0,2226.9003,2229.1716,2226.683,2226.683,600.0
2021-06-21 14:05:00,2257.44,2257.44,2255.08,2255.08,200.0,2229.2703,2229.2703,2226.9398,2226.9398,200.0
2021-06-21 14:10:00,2255.45,2256.53,2255.45,2256.53,300.0,2227.3052,2228.3717,2227.3052,2228.3717,300.0
2021-06-21 14:15:00,2254.81,2256.54,2254.81,2255.57,400.0,2226.6732,2228.3816,2226.6732,2227.4237,400.0
2021-06-21 14:20:00,2256.22,2256.22,2256.22,2256.22,100.0,2228.0656,2228.0656,2228.0656,2228.0656,100.0
2021-06-21 14:25:00,2257.25,2258.04,2256.03,2258.04,600.0,2229.0827,2229.8629,2227.8779,2229.8629,600.0
2021-06-21 14:30:00,2258.5,2258.71,2258.35,2258.49,702.0,2230.3171,2230.5245,2230.169,2230.3072,702.0
2021-06-21 14:35:00,2256.16,2256.16,2256.16,2256.16,100.0,2228.0063,2228.0063,2228.0063,2228.0063,100.0
2021-06-21 14:40:00,2255.85,2256.73,2255.85,2256.73,300.0,2227.7002,2228.5692,2227.7002,2228.5692,300.0
2021-06-21 14:45:00,2254.84,2255.32,2254.84,2255.32,200.0,2226.7028,2227.1768,2226.7028,2227.1768,200.0
2021-06-21 14:50:00,2256.16,2257.21,2256.16,2257.21,400.0,2228.0063,2229.0432,2228.0063,2229.0432,400.0
2021-06-21 14:55:00,2256.73,2257.33,2255.71,2256.29,1000.0,2228.5692,2229.1617,2227.5619,2228.1347,1000.0
2021-06-21 15:00:00,2253.82,2257.87,2253.82,2257.37,600.0,2225.6955,2229.695,2225.6955,2229.2012,600.0
2021-06-21 15:05:00,2257.22,2258.22,2257.21,2258.0,700.0,2229.0531,2230.0406,2229.0432,2229.8234,700.0
2021-06-21 15:10:00,2257.53,2258.03,2255.79,2255.79,800.0,2229.3592,2229.853,2227.6409,2227.6409,800.0
2021-06-21 15:15:00,2254.17,2254.17,2253.34,2253.34,400.0,2226.0411,2226.0411,2225.2215,2225.2215,400.0
2021-06-21 15:20:00,2253.0,2253.54,2252.6,2252.6,700.0,2224.8857,2225.419,2224.4907,2224.4907,700.0
2021-06-21 15:25:00,2253.9,2254.92,2251.85,2254.92,600.0,2225.7745,2226.7818,2223.7501,2226.7818,600.0
2021-06-21 15:30:00,2254.56,2254.56,2254.55,2254.56,100.0,2226.4263,2226.4263,2226.4164,2226.4263,100.0
2021-06-21 15:35:00,2256.75,2258.5,2255.73,2257.98,400.0,2228.5889,2230.3171,2227.5817,2229.8036,400.0
2021-06-21 15:40:00,2257.97,2258.8,2257.97,2257.97,1200.0,2229.7937,2230.6134,2229.7937,2229.7937,1200.0
2021-06-21 15:45:00,2257.55,2258.83,2256.87,2257.74,1000.0,2229.379,2230.643,2228.7075,2229.5666,1000.0
2021-06-21 15:50:00,2257.24,2262.0,2256.92,2262.0,1505.0,2229.0728,2233.7734,2228.7568,2233.7734,1505.0
2021-06-21 15:55:00,2262.54,2267.14,2262.54,2265.68,4977.0,2234.3067,2238.8493,2234.3067,2237.4075,4977.0
2021-06-22 09:30:00,2273.55,2274.14,2267.64,2270.15,5722.0,2245.1793,2245.7619,2239.3431,2241.8217,5722.0
2021-06-22 09:35:00,2275.15,2276.65,2270.0,2272.38,1300.0,2246.7593,2248.2406,2241.6736,2244.0239,1300.0
2021-06-22 09:40:00,2270.43,2272.25,2265.34,2269.66,2450.0,2242.0982,2243.8955,2237.0718,2241.3379,2450.0
2021-06-22 09:45:00,2268.95,2270.0,2268.95,2270.0,200.0,2240.6367,2241.6736,2240.6367,2241.6736,200.0
2021-06-22 09:50:00,2268.96,2270.0,2263.89,2263.89,1103.0,2240.6466,2241.6736,2235.6399,2235.6399,1103.0
2021-06-22 09:55:00,2262.5,2264.2,2259.53,2259.54,600.0,2234.2672,2235.946,2231.3343,2231.3441,600.0
2021-06-22 10:00:00,2255.41,2256.42,2242.75,2248.2,1800.0,2227.2657,2228.2631,2214.7636,2220.1456,1800.0
2021-06-22 10:05:00,2248.94,2251.11,2245.23,2245.23,793.0,2220.8764,2223.0193,2217.2127,2217.2127,793.0
2021-06-22 10:10:00,2248.52,2248.52,2247.69,2247.69,200.0,2220.4616,2220.4616,2219.642,2219.642,200.0
2021-06-22 10:15:00,2245.48,2245.48,2245.48,2245.48,100.0,2217.4596,2217.4596,2217.4596,2217.4596,100.0
2021-06-22 10:20:00,2248.39,2248.39,2241.31,2245.15,650.0,2220.3333,2220.3333,2213.3416,2217.1337,650.0
2021-06-22 10:25:00,2245.0,2249.88,2240.0,2244.09,3209.0,2216.9856,2221.8047,2212.048,2216.0869,3209.0
2021-06-22 10:30:00,2242.88,2244.44,2241.76,2244.43,628.0,2214.892,2216.4326,2213.786,2216.4227,628.0
2021-06-22 10:35:00,2245.46,2245.46,2245.46,2245.46,100.0,2217.4398,2217.4398,2217.4398,2217.4398,100.0
2021-06-22 10:40:00,2245.43,2247.69,2245.43,2247.69,300.0,2217.4102,2219.642,2217.4102,2219.642,300.0
2021-06-22 10:45:00,2246.56,2252.33,2246.56,2252.33,500.0,2218.5261,2224.2241,2218.5261,2224.2241,500.0
2021-06-22 10:50:00,2251.08,2256.89,2251.08,2256.89,2496.0,2222.9897,2228.7272,2222.9897,2228.7272,2496.0
2021-06-22 10:55:00,2256.76,2257.68,2255.03,2256.52,695.0,2228.5988,2229.5073,2226.8904,2228.3618,695.0
2021-06-22 11:00:00,2256.52,2256.52,2256.52,2256.52,0.0,2228.3618,2228.3618,2228.3618,2228.3618,0.0
2021-06-22 11:05:00,2259.0,2260.81,2258.81,2260.81,300.0,2230.8109,2232.5983,2230.6232,2232.5983,300.0
2021-06-22 11:10:00,2263.34,2263.34,2261.6,2261.6,1200.0,2235.0967,2235.0967,2233.3784,2233.3784,1200.0
2021-06-22 11:15:00,2261.38,2261.38,2259.64,2259.64,300.0,2233.1612,2233.1612,2231.4429,2231.4429,300.0
2021-06-22 11:20:00,2257.4,2260.61,2257.4,2260.61,275.0,2229.2308,2232.4008,2229.2308,2232.4008,275.0
2021-06-22 11:25:00,2263.53,2263.53,2263.53,2263.53,100.0,2235.2843,2235.2843,2235.2843,2235.2843,100.0
2021-06-22 11:30:00,2260.76,2261.04,2256.7,2256.7,694.0,2232.5489,2232.8254,2228.5396,2228.5396,694.0
2021-06-22 11:35:00,2252.21,2254.45,2251.55,2251.77,1422.0,2224.1056,2226.3177,2223.4538,2223.6711,1422.0
2021-06-22 11:40:00,2247.39,2247.4,2244.4,2244.4,200.0,2219.3457,2219.3556,2216.3931,2216.3931,200.0
2021-06-22 11:45:00,2244.4,2244.4,2244.4,2244.4,0.0,2216.3931,2216.3931,2216.3931,2216.3931,0.0
2021-06-22 11:50:00,2247.43,2247.69,2243.35,2244.16,1242.0,2219.3853,2219.642,2215.3562,2216.1561,1242.0
2021-06-22 11:55:00,2245.31,2245.31,2239.0,2242.28,1100.0,2217.2917,2217.2917,2211.0604,2214.2995,1100.0
2021-06-22 12:00:00,2242.63,2242.63,2240.27,2242.39,600.0,2214.6451,2214.6451,2212.3146,2214.4081,600.0
2021-06-22 12:05:00,2242.95,2245.96,2241.74,2245.49,1516.0,2214.9612,2217.9336,2213.7663,2217.4695,1516.0
2021-06-22 12:10:00,2245.35,2245.35,2244.37,2244.37,500.0,2217.3312,2217.3312,2216.3634,2216.3634,500.0
2021-06-22 12:15:00,2245.23,2245.23,2245.23,2245.23,100.0,2217.2127,2217.2127,2217.2127,2217.2127,100.0
2021-06-22 12:20:00,2245.77,2249.39,2245.77,2249.39,500.0,2217.746,2221.3208,2217.746,2221.3208,500.0
2021-06-22 12:25:00,2249.0,2250.88,2249.0,2250.88,200.0,2220.9357,2222.7922,2220.9357,2222.7922,200.0
2021-06-22 12:30:00,2247.09,2248.89,2247.09,2247.15,1000.0,2219.0495,2220.827,2219.0495,2219.1087,1000.0
2021-06-22 12:35:00,2248.86,2249.61,2248.85,2249.61,200.0,2220.7974,2221.538,2220.7875,2221.538,200.0
2021-06-22 12:40:00,2248.99,2248.99,2248.99,2248.99,100.0,2220.9258,2220.9258,2220.9258,2220.9258,100.0
2021-06-22 12:45:00,2250.2,2250.4,2250.2,2250.4,200.0,2222.1207,2222.3182,2222.1207,2222.3182,200.0
2021-06-22 12:50:00,2250.58,2250.58,2250.58,2250.58,100.0,2222.4959,2222.4959,2222.4959,2222.4959,100.0
2021-06-22 12:55:00,2249.61,2249.61,2248.87,2248.87,200.0,2221.538,2221.538,2220.8073,2220.8073,200.0
2021-06-22 13:00:00,2248.84,2251.18,2248.84,2250.4,800.0,2220.7777,2223.0885,2220.7777,2222.3182,800.0
2021-06-22 13:05:00,2248.48,2248.48,2248.48,2248.48,100.0,2220.4221,2220.4221,2220.4221,2220.4221,100.0
2021-06-22 13:10:00,2249.75,2250.95,2249.75,2250.86,900.0,2221.6763,2222.8613,2221.6763,2222.7724,900.0
2021-06-22 13:15:00,2249.94,2249.94,2249.91,2249.91,200.0,2221.8639,2221.8639,2221.8343,2221.8343,200.0
2021-06-22 13:20:00,2248.43,2248.43,2245.88,2246.76,300.0,2220.3728,2220.3728,2217.8546,2218.7236,300.0
2021-06-22 13:25:00,2248.41,2249.74,2246.08,2246.08,1300.0,2220.353,2221.6664,2218.0521,2218.0521,1300.0
2021-06-22 13:30:00,2245.8,2245.8,2245.8,2245.8,100.0,2217.7756,2217.7756,2217.7756,2217.7756,100.0
2021-06-22 13:35:00,2247.0,2247.9,2247.0,2247.9,200.0,2218.9606,2219.8494,2218.9606,2219.8494,200.0
2021-06-22 13:40:00,2247.9,2247.9,2247.9,2247.9,0.0,2219.8494,2219.8494,2219.8494,2219.8494,0.0
2021-06-22 13:45:00,2247.9,2247.9,2247.9,2247.9,0.0,2219.8494,2219.8494,2219.8494,2219.8494,0.0
2021-06-22 13:50:00,2246.21,2246.21,2246.21,2246.21,100.0,2218.1805,2218.1805,2218.1805,2218.1805,100.0
2021-06-22 13:55:00,2248.07,2248.07,2246.15,2246.15,400.0,2220.0173,2220.0173,2218.1212,2218.1212,400.0
2021-06-22 14:00:00,2246.25,2246.26,2244.45,2244.45,675.0,2218.22,2218.2298,2216.4424,2216.4424,675.0
2021-06-22 14:05:00,2244.18,2244.18,2240.03,2241.57,1100.0,2216.1758,2216.1758,2212.0776,2213.5984,1100.0
2021-06-22 14:10:00,2244.91,2245.0,2241.83,2243.08,2264.0,2216.8967,2216.9856,2213.8551,2215.0895,2264.0
2021-06-22 14:15:00,2243.09,2245.1,2241.0,2243.54,1200.0,2215.0994,2217.0843,2213.0355,2215.5438,1200.0
2021-06-22 14:20:00,2243.63,2246.21,2243.5,2245.76,1057.0,2215.6327,2218.1805,2215.5043,2217.7361,1057.0
2021-06-22 14:25:00,2243.5,2246.62,2243.49,2243.56,641.0,2215.5043,2218.5854,2215.4944,2215.5635,641.0
2021-06-22 14:30:00,2243.7,2246.0,2242.83,2243.86,400.0,2215.7018,2217.9731,2214.8427,2215.8598,400.0
2021-06-22 14:35:00,2244.04,2244.26,2242.78,2242.78,300.0,2216.0376,2216.2548,2214.7933,2214.7933,300.0
2021-06-22 14:40:00,2244.12,2244.12,2244.12,2244.12,200.0,2216.1166,2216.1166,2216.1166,2216.1166,200.0
2021-06-22 14:45:00,2243.0,2244.41,2242.99,2243.99,2172.0,2215.0105,2216.4029,2215.0007,2215.9882,2172.0
2021-06-22 14:50:00,2243.07,2246.34,2242.02,2246.3,1533.0,2215.0797,2218.3089,2214.0428,2218.2694,1533.0
2021-06-22 14:55:00,2244.4,2247.0,2243.22,2243.33,1100.0,2216.3931,2218.9606,2215.2278,2215.3364,1100.0
2021-06-22 15:00:00,2245.16,2246.47,2242.44,2242.44,700.0,2217.1436,2218.4372,2214.4575,2214.4575,700.0
2021-06-22 15:05:00,2246.58,2249.67,2245.16,2249.67,1179.0,2218.5459,2221.5973,2217.1436,2221.5973,1179.0
2021-06-22 15:10:00,2249.7,2252.0,2249.7,2251.99,733.0,2221.6269,2223.8982,2221.6269,2223.8883,733.0
2021-06-22 15:15:00,2251.56,2256.4,2251.56,2255.57,500.0,2223.4637,2228.2433,2223.4637,2227.4237,500.0
2021-06-22 15:20:00,2254.77,2258.37,2254.77,2258.37,314.0,2226.6337,2230.1887,2226.6337,2230.1887,314.0
2021-06-22 15:25:00,2258.17,2258.17,2255.07,2256.23,832.0,2229.9912,2229.9912,2226.9299,2228.0754,832.0
2021-06-22 15:30:00,2256.99,2256.99,2255.71,2256.3,1100.0,2228.826,2228.826,2227.5619,2228.1446,1100.0
2021-06-22 15:35:00,2255.35,2255.35,2253.83,2253.83,1711.0,2227.2064,2227.2064,2225.7054,2225.7054,1711.0
2021-06-22 15:40:00,2252.64,2254.03,2252.26,2253.51,2100.0,2224.5302,2225.9029,2224.155,2225.3894,2100.0
2021-06-22 15:45:00,2252.52,2254.52,2252.02,2252.02,1500.0,2224.4117,2226.3868,2223.918,2223.918,1500.0
2021-06-22 15:50:00,2251.71,2252.24,2249.48,2250.09,2373.0,2223.6118,2224.1352,2221.4097,2222.0121,2373.0
2021-06-22 15:55:00,2251.95,2253.21,2250.79,2251.46,2633.0,2223.8488,2225.0931,2222.7033,2223.365,2633.0
2021-06-23 09:30:00,2251.04,2254.93,2248.58,2248.58,2211.0,2222.9502,2226.7917,2220.5209,2220.5209,2211.0
2021-06-23 09:35:00,2257.81,2257.81,2250.81,2252.76,550.0,2229.6357,2229.6357,2222.7231,2224.6487,550.0
2021-06-23 09:40:00,2252.76,2256.97,2251.14,2254.99,1731.0,2224.6487,2228.8062,2223.049,2226.8509,1731.0
2021-06-23 09:45:00,2256.91,2258.27,2251.38,2254.49,2790.0,2228.747,2230.09,2223.286,2226.3572,2790.0
2021-06-23 09:50:00,2257.32,2261.03,2254.76,2261.03,600.0,2229.1518,2232.8155,2226.6238,2232.8155,600.0
2021-06-23 09:55:00,2258.64,2260.0,2258.63,2260.0,200.0,2230.4554,2231.7984,2230.4455,2231.7984,200.0
2021-06-23 10:00:00,2259.69,2260.69,2258.71,2258.88,400.0,2231.4923,2232.4798,2230.5245,2230.6924,400.0
2021-06-23 10:05:00,2257.71,2258.15,2257.71,2257.89,300.0,2229.537,2229.9715,2229.537,2229.7147,300.0
2021-06-23 10:10:00,2258.75,2258.75,2255.47,2255.47,700.0,2230.564,2230.564,2227.3249,2227.3249,700.0
2021-06-23 10:15:00,2256.1,2258.71,2256.09,2256.29,500.0,2227.9471,2230.5245,2227.9372,2228.1347,500.0
2021-06-23 10:20:00,2255.85,2256.0,2254.85,2254.85,611.0,2227.7002,2227.8483,2226.7127,2226.7127,611.0
2021-06-23 10:25:00,2254.94,2255.59,2253.86,2254.57,608.0,2226.8015,2227.4434,2225.735,2226.4362,608.0
2021-06-23 10:30:00,2250.03,2250.04,2250.03,2250.03,100.0,2221.9528,2221.9627,2221.9528,2221.9528,100.0
2021-06-23 10:35:00,2249.63,2249.63,2242.28,2246.45,2385.0,2221.5578,2221.5578,2214.2995,2218.4175,2385.0
2021-06-23 10:40:00,2247.18,2248.14,2245.32,2246.73,2612.0,2219.1384,2220.0864,2217.3016,2218.694,2612.0
2021-06-23 10:45:00,2246.67,2246.67,2246.44,2246.5,300.0,2218.6347,2218.6347,2218.4076,2218.4669,300.0
2021-06-23 10:50:00,2243.88,2243.89,2243.88,2243.88,100.0,2215.8795,2215.8894,2215.8795,2215.8795,100.0
2021-06-23 10:55:00,2243.88,2243.88,2243.88,2243.88,0.0,2215.8795,2215.8795,2215.8795,2215.8795,0.0
2021-06-23 11:00:00,2250.0,2251.95,2249.57,2249.58,400.0,2221.9232,2223.8488,2221.4985,2221.5084,400.0
2021-06-23 11:05:00,2250.12,2250.18,2248.74,2248.74,800.0,2222.0417,2222.1009,2220.6789,2220.6789,800.0
2021-06-23 11:10:00,2248.53,2250.12,2248.53,2250.12,1200.0,2220.4715,2222.0417,2220.4715,2222.0417,1200.0
2021-06-23 11:15:00,2250.21,2250.51,2249.23,2250.51,500.0,2222.1306,2222.4268,2221.1628,2222.4268,500.0
2021-06-23 11:20:00,2249.49,2249.49,2249.46,2249.46,200.0,2221.4195,2221.4195,2221.3899,2221.3899,200.0
2021-06-23 11:25:00,2246.45,2247.03,2246.44,2247.03,300.0,2218.4175,2218.9902,2218.4076,2218.9902,300.0
2021-06-23 11:30:00,2247.13,2247.2,2245.61,2245.87,800.0,2219.089,2219.1581,2217.588,2217.8447,800.0
2021-06-23 11:35:00,2243.01,2245.29,2243.01,2244.76,700.0,2215.0204,2217.272,2215.0204,2216.7486,700.0
2021-06-23 11:40:00,2243.52,2245.24,2239.04,2239.8,1524.0,2215.524,2217.2226,2211.0999,2211.8505,1524.0
2021-06-23 11:45:00,2242.43,2242.43,2242.43,2242.43,100.0,2214.4476,2214.4476,2214.4476,2214.4476,100.0
2021-06-23 11:50:00,2243.68,2247.72,2243.35,2243.91,700.0,2215.682,2219.6716,2215.3562,2215.9092,700.0
2021-06-23 11:55:00,2243.91,2243.91,2243.91,2243.91,0.0,2215.9092,2215.9092,2215.9092,2215.9092,0.0
2021-06-23 12:00:00,2244.94,2248.73,2243.7,2248.73,400.0,2216.9263,2220.669,2215.7018,2220.669,400.0
2021-06-23 12:05:00,2245.15,2245.87,2243.57,2245.87,300.0,2217.1337,2217.8447,2215.5734,2217.8447,300.0
2021-06-23 12:10:00,2245.87,2245.87,2245.87,2245.87,0.0,2217.8447,2217.8447,2217.8447,2217.8447,0.0
2021-06-23 12:15:00,2244.81,2245.15,2244.59,2244.59,300.0,2216.7979,2217.1337,2216.5807,2216.5807,300.0
2021-06-23 12:20:00,2243.58,2244.19,2243.58,2244.19,200.0,2215.5833,2216.1857,2215.5833,2216.1857,200.0
2021-06-23 12:25:00,2241.05,2243.44,2241.05,2243.44,200.0,2213.0849,2215.445,2213.0849,2215.445,200.0
2021-06-23 12:30:00,2241.18,2241.49,2241.07,2241.49,700.0,2213.2132,2213.5194,2213.1046,2213.5194,700.0
2021-06-23 12:35:00,2241.36,2241.36,2237.57,2237.57,500.0,2213.391,2213.391,2209.6483,2209.6483,500.0
2021-06-23 12:40:00,2234.62,2236.87,2232.73,2236.87,1100.0,2206.7351,2208.957,2204.8687,2208.957,1100.0
2021-06-23 12:45:00,2236.18,2238.56,2233.5,2234.23,1000.0,2208.2756,2210.6259,2205.6291,2206.35,1000.0
2021-06-23 12:50:00,2237.07,2238.0,2236.33,2238.0,700.0,2209.1545,2210.0729,2208.4238,2210.0729,700.0
2021-06-23 12:55:00,2239.98,2241.67,2238.41,2241.67,300.0,2212.0282,2213.6971,2210.4778,2213.6971,300.0
2021-06-23 13:00:00,2239.35,2239.35,2237.82,2237.83,200.0,2211.4061,2211.4061,2209.8952,2209.905,200.0
2021-06-23 13:05:00,2240.17,2241.75,2239.32,2239.53,400.0,2212.2158,2213.7761,2211.3765,2211.5838,400.0
2021-06-23 13:10:00,2240.12,2240.12,2238.75,2240.06,600.0,2212.1665,2212.1665,2210.8136,2212.1072,600.0
2021-06-23 13:15:00,2239.84,2239.84,2238.33,2238.33,370.0,2211.89,2211.89,2210.3988,2210.3988,370.0
2021-06-23 13:20:00,2238.89,2241.81,2238.81,2241.62,800.0,2210.9518,2213.8354,2210.8728,2213.6478,800.0
2021-06-23 13:25:00,2241.84,2241.84,2241.84,2241.84,100.0,2213.865,2213.865,2213.865,2213.865,100.0
2021-06-23 13:30:00,2242.37,2242.37,2240.75,2240.75,500.0,2214.3884,2214.3884,2212.7886,2212.7886,500.0
2021-06-23 13:35:00,2241.16,2241.16,2241.01,2241.01,200.0,2213.1935,2213.1935,2213.0454,2213.0454,200.0
2021-06-23 13:40:00,2241.44,2242.43,2241.21,2242.43,400.0,2213.47,2214.4476,2213.2429,2214.4476,400.0
2021-06-23 13:45:00,2243.26,2246.21,2243.26,2244.41,633.0,2215.2673,2218.1805,2215.2673,2216.4029,633.0
2021-06-23 13:50:00,2244.41,2244.41,2244.41,2244.41,0.0,2216.4029,2216.4029,2216.4029,2216.4029,0.0
2021-06-23 13:55:00,2245.7,2245.7,2243.2,2245.63,514.0,2217.6768,2217.6768,2215.208,2217.6077,514.0
2021-06-23 14:00:00,2244.52,2245.57,2243.25,2245.57,1500.0,2216.5116,2217.5485,2215.2574,2217.5485,1500.0
2021-06-23 14:05:00,2245.61,2245.61,2245.61,2245.61,100.0,2217.588,2217.588,2217.588,2217.588,100.0
2021-06-23 14:10:00,2245.61,2245.61,2245.61,2245.61,0.0,2217.588,2217.588,2217.588,2217.588,0.0
2021-06-23 14:15:00,2245.61,2245.61,2245.61,2245.61,0.0,2217.588,2217.588,2217.588,2217.588,0.0
2021-06-23 14:20:00,2245.95,2247.03,2245.46,2245.46,400.0,2217.9237,2218.9902,2217.4398,2217.4398,400.0
2021-06-23 14:25:00,2247.03,2247.03,2246.89,2247.0,300.0,2218.9902,2218.9902,2218.852,2218.9606,300.0
2021-06-23 14:30:00,2248.84,2250.77,2248.0,2250.77,1022.0,2220.7777,2222.6836,2219.9481,2222.6836,1022.0
2021-06-23 14:35:00,2251.58,2251.58,2250.29,2250.35,400.0,2223.4835,2223.4835,2222.2096,2222.2688,400.0
2021-06-23 14:40:00,2249.41,2249.41,2249.41,2249.41,100.0,2221.3405,2221.3405,2221.3405,2221.3405,100.0
2021-06-23 14:45:00,2247.33,2249.0,2247.32,2248.99,200.0,2219.2865,2220.9357,2219.2766,2220.9258,200.0
2021-06-23 14:50:00,2248.99,2248.99,2248.99,2248.99,0.0,2220.9258,2220.9258,2220.9258,2220.9258,0.0
2021-06-23 14:55:00,2248.09,2248.09,2247.64,2247.64,300.0,2220.037,2220.037,2219.5926,2219.5926,300.0
2021-06-23 15:00:00,2248.74,2250.03,2248.71,2248.77,400.0,2220.6789,2221.9528,2220.6493,2220.7085,400.0
2021-06-23 15:05:00,2248.77,2248.77,2248.77,2248.77,0.0,2220.7085,2220.7085,2220.7085,2220.7085,0.0
2021-06-23 15:10:00,2249.56,2249.56,2249.0,2249.0,300.0,2221.4887,2221.4887,2220.9357,2220.9357,300.0
2021-06-23 15:15:00,2250.22,2250.33,2250.21,2250.33,200.0,2222.1404,2222.2491,2222.1306,2222.2491,200.0
2021-06-23 15:20:00,2250.33,2250.33,2250.33,2250.33,0.0,2222.2491,2222.2491,2222.2491,2222.2491,0.0
2021-06-23 15:25:00,2251.78,2253.85,2251.78,2253.85,200.0,2223.681,2225.7251,2223.681,2225.7251,200.0
2021-06-23 15:30:00,2253.39,2253.39,2253.39,2253.39,100.0,2225.2709,2225.2709,2225.2709,2225.2709,100.0
2021-06-23 15:35:00,2252.62,2253.2,2248.05,2248.05,1100.0,2224.5105,2225.0832,2219.9975,2219.9975,1100.0
2021-06-23 15:40:00,2249.89,2249.89,2248.81,2248.81,200.0,2221.8146,2221.8146,2220.748,2220.748,200.0
2021-06-23 15:45:00,2248.56,2249.23,2247.32,2247.32,800.0,2220.5011,2221.1628,2219.2766,2219.2766,800.0
2021-06-23 15:50:00,2247.9,2248.11,2246.44,2248.11,700.0,2219.8494,2220.0568,2218.4076,2220.0568,700.0
2021-06-23 15:55:00,2248.71,2250.92,2245.42,2246.33,5540.0,2220.6493,2222.8317,2217.4003,2218.299,5540.0
2021-06-24 09:30:00,2267.69,2267.97,2252.89,2253.05,3509.0,2239.3924,2239.6689,2224.7771,2224.9351,3509.0
2021-06-24 09:35:00,2248.4,2255.09,2245.45,2245.45,600.0,2220.3431,2226.9497,2217.43,2217.43,600.0
2021-06-24 09:40:00,2244.24,2250.58,2244.24,2249.43,800.0,2216.2351,2222.4959,2216.2351,2221.3603,800.0
2021-06-24 09:45:00,2249.23,2249.23,2249.23,2249.23,100.0,2221.1628,2221.1628,2221.1628,2221.1628,100.0
2021-06-24 09:50:00,2252.1,2255.33,2252.1,2255.33,700.0,2223.997,2227.1867,2223.997,2227.1867,700.0
2021-06-24 09:55:00,2255.86,2257.15,2252.38,2252.48,700.0,2227.7101,2228.984,2224.2735,2224.3722,700.0
2021-06-24 10:00:00,2254.61,2257.04,2254.61,2257.0,800.0,2226.4757,2228.8753,2226.4757,2228.8358,800.0
2021-06-24 10:05:00,2259.54,2259.69,2253.01,2255.0,800.0,2231.3441,2231.4923,2224.8956,2226.8608,800.0
2021-06-24 10:10:00,2255.22,2255.59,2254.18,2255.31,904.0,2227.078,2227.4434,2226.051,2227.1669,904.0
2021-06-24 10:15:00,2255.0,2256.0,2248.57,2255.0,1600.0,2226.8608,2227.8483,2220.511,2226.8608,1600.0
2021-06-24 10:20:00,2255.62,2255.62,2253.0,2254.15,941.0,2227.4731,2227.4731,2224.8857,2226.0214,941.0
2021-06-24 10:25:00,2254.77,2255.9,2254.7,2255.48,1130.0,2226.6337,2227.7496,2226.5645,2227.3348,1130.0
2021-06-24 10:30:00,2258.38,2259.35,2256.48,2258.39,1131.0,2230.1986,2231.1565,2228.3223,2230.2085,1131.0
2021-06-24 10:35:00,2258.31,2260.26,2258.31,2260.26,400.0,2230.1295,2232.0551,2230.1295,2232.0551,400.0
2021-06-24 10:40:00,2260.36,2260.36,2258.95,2258.95,300.0,2232.1539,2232.1539,2230.7615,2230.7615,300.0
2021-06-24 10:45:00,2257.99,2257.99,2257.77,2257.95,1700.0,2229.8135,2229.8135,2229.5962,2229.774,1700.0
2021-06-24 10:50:00,2257.67,2257.67,2256.49,2256.49,200.0,2229.4975,2229.4975,2228.3322,2228.3322,200.0
2021-06-24 10:55:00,2255.0,2255.35,2255.0,2255.35,200.0,2226.8608,2227.2064,2226.8608,2227.2064,200.0
2021-06-24 11:00:00,2257.77,2257.77,2254.79,2255.07,2588.0,2229.5962,2229.5962,2226.6534,2226.9299,2588.0
2021-06-24 11:05:00,2253.3,2253.3,2253.3,2253.3,100.0,2225.182,2225.182,2225.182,2225.182,100.0
2021-06-24 11:10:00,2255.52,2258.15,2255.52,2258.15,902.0,2227.3743,2229.9715,2227.3743,2229.9715,902.0
2021-06-24 11:15:00,2256.12,2257.12,2256.12,2257.12,600.0,2227.9668,2228.9543,2227.9668,2228.9543,600.0
2021-06-24 11:20:00,2257.12,2257.12,2257.12,2257.12,0.0,2228.9543,2228.9543,2228.9543,2228.9543,0.0
2021-06-24 11:25:00,2254.98,2254.98,2254.97,2254.98,1861.0,2226.841,2226.841,2226.8312,2226.841,1861.0
2021-06-24 11:30:00,2254.21,2254.21,2246.29,2246.29,800.0,2226.0806,2226.0806,2218.2595,2218.2595,800.0
2021-06-24 11:35:00,2248.44,2248.44,2244.73,2244.73,300.0,2220.3826,2220.3826,2216.7189,2216.7189,300.0
2021-06-24 11:40:00,2247.28,2249.34,2247.27,2249.34,906.0,2219.2371,2221.2714,2219.2272,2221.2714,906.0
2021-06-24 11:45:00,2250.19,2250.19,2250.19,2250.19,100.0,2222.1108,2222.1108,2222.1108,2222.1108,100.0
2021-06-24 11:50:00,2251.89,2251.89,2249.97,2250.81,800.0,2223.7896,2223.7896,2221.8936,2222.7231,800.0
2021-06-24 11:55:00,2251.63,2252.62,2251.63,2252.62,351.0,2223.5328,2224.5105,2223.5328,2224.5105,351.0
2021-06-24 12:00:00,2250.65,2250.65,2249.24,2249.24,300.0,2222.5651,2222.5651,2221.1727,2221.1727,300.0
2021-06-24 12:05:00,2249.24,2249.24,2249.24,2249.24,0.0,2221.1727,2221.1727,2221.1727,2221.1727,0.0
2021-06-24 12:10:00,2246.95,2246.95,2246.43,2246.43,200.0,2218.9112,2218.9112,2218.3977,2218.3977,200.0
2021-06-24 12:15:00,2245.41,2245.41,2243.63,2243.63,400.0,2217.3905,2217.3905,2215.6327,2215.6327,400.0
2021-06-24 12:20:00,2243.63,2243.63,2240.05,2240.39,700.0,2215.6327,2215.6327,2212.0973,2212.4331,700.0
2021-06-24 12:25:00,2243.63,2243.63,2242.83,2243.63,639.0,2215.6327,2215.6327,2214.8427,2215.6327,639.0
2021-06-24 12:30:00,2243.63,2243.63,2243.63,2243.63,0.0,2215.6327,2215.6327,2215.6327,2215.6327,0.0
2021-06-24 12:35:00,2242.58,2242.82,2241.68,2241.88,500.0,2214.5958,2214.8328,2213.707,2213.9045,500.0
2021-06-24 12:40:00,2243.39,2243.4,2243.39,2243.39,256.0,2215.3957,2215.4055,2215.3957,2215.3957,256.0
2021-06-24 12:45:00,2244.01,2245.18,2242.2,2242.52,700.0,2216.0079,2217.1633,2214.2205,2214.5365,700.0
2021-06-24 12:50:00,2242.11,2242.11,2240.49,2242.04,500.0,2214.1316,2214.1316,2212.5319,2214.0625,500.0
2021-06-24 12:55:00,2241.85,2242.39,2241.05,2242.39,900.0,2213.8749,2214.4081,2213.0849,2214.4081,900.0
2021-06-24 13:00:00,2240.81,2243.49,2240.07,2240.07,500.0,2212.8479,2215.4944,2212.1171,2212.1171,500.0
2021-06-24 13:05:00,2241.08,2241.46,2241.08,2241.46,300.0,2213.1145,2213.4897,2213.1145,2213.4897,300.0
2021-06-24 13:10:00,2241.38,2243.13,2240.08,2240.61,1600.0,2213.4107,2215.1389,2212.127,2212.6504,1600.0
2021-06-24 13:15:00,2237.73,2238.22,2237.73,2238.22,300.0,2209.8063,2210.2902,2209.8063,2210.2902,300.0
2021-06-24 13:20:00,2236.7,2237.25,2236.7,2237.25,302.0,2208.7891,2209.3323,2208.7891,2209.3323,302.0
2021-06-24 13:25:00,2235.46,2236.35,2234.91,2236.24,5200.0,2207.5646,2208.4435,2207.0215,2208.3349,5200.0
2021-06-24 13:30:00,2235.54,2237.22,2234.55,2237.11,1733.0,2207.6436,2209.3027,2206.666,2209.194,1733.0
2021-06-24 13:35:00,2236.59,2236.86,2236.59,2236.86,200.0,2208.6805,2208.9471,2208.6805,2208.9471,200.0
2021-06-24 13:40:00,2237.12,2238.4,2237.04,2238.4,400.0,2209.2039,2210.4679,2209.1249,2210.4679,400.0
2021-06-24 13:45:00,2237.38,2242.11,2237.37,2241.94,1104.0,2209.4607,2214.1316,2209.4508,2213.9638,1104.0
2021-06-24 13:50:00,2242.89,2244.82,2242.89,2244.82,200.0,2214.9019,2216.8078,2214.9019,2216.8078,200.0
2021-06-24 13:55:00,2243.47,2244.02,2243.47,2243.86,400.0,2215.4747,2216.0178,2215.4747,2215.8598,400.0
2021-06-24 14:00:00,2242.18,2245.35,2242.18,2245.35,300.0,2214.2008,2217.3312,2214.2008,2217.3312,300.0
2021-06-24 14:05:00,2245.4,2246.06,2244.64,2246.06,600.0,2217.3806,2218.0323,2216.6301,2218.0323,600.0
2021-06-24 14:10:00,2245.97,2246.83,2245.97,2246.0,831.0,2217.9435,2218.7927,2217.9435,2217.9731,831.0
2021-06-24 14:15:00,2245.81,2245.81,2245.81,2245.81,100.0,2217.7855,2217.7855,2217.7855,2217.7855,100.0
2021-06-24 14:20:00,2245.3,2247.47,2245.3,2247.46,800.0,2217.2818,2219.4248,2217.2818,2219.4149,800.0
2021-06-24 14:25:00,2246.55,2246.55,2246.55,2246.55,111.0,2218.5162,2218.5162,2218.5162,2218.5162,111.0
2021-06-24 14:30:00,2249.03,2249.6,2248.83,2249.24,500.0,2220.9653,2221.5282,2220.7678,2221.1727,500.0
2021-06-24 14:35:00,2249.24,2249.24,2249.24,2249.24,0.0,2221.1727,2221.1727,2221.1727,2221.1727,0.0
2021-06-24 14:40:00,2248.45,2248.45,2247.0,2247.0,200.0,2220.3925,2220.3925,2218.9606,2218.9606,200.0
2021-06-24 14:45:00,2247.86,2250.21,2247.14,2247.14,2807.0,2219.8099,2222.1306,2219.0989,2219.0989,2807.0
2021-06-24 14:50:00,2247.38,2248.66,2246.45,2246.45,1300.0,2219.3359,2220.5999,2218.4175,2218.4175,1300.0
2021-06-24 14:55:00,2245.8,2245.8,2239.65,2241.36,800.0,2217.7756,2217.7756,2211.7023,2213.391,800.0
2021-06-24 15:00:00,2241.53,2243.27,2239.1,2239.11,900.0,2213.5589,2215.2772,2211.1592,2211.1691,900.0
2021-06-24 15:05:00,2239.97,2243.82,2239.11,2243.82,1603.0,2212.0183,2215.8203,2211.1691,2215.8203,1603.0
2021-06-24 15:10:00,2244.8,2245.17,2244.22,2244.92,1000.0,2216.7881,2217.1535,2216.2153,2216.9066,1000.0
2021-06-24 15:15:00,2243.69,2243.69,2241.86,2242.15,700.0,2215.6919,2215.6919,2213.8848,2214.1711,700.0
2021-06-24 15:20:00,2242.71,2242.76,2241.01,2242.29,500.0,2214.7241,2214.7735,2213.0454,2214.3094,500.0
2021-06-24 15:25:00,2241.7,2242.12,2240.02,2240.23,1300.0,2213.7268,2214.1415,2212.0677,2212.2751,1300.0
2021-06-24 15:30:00,2240.17,2241.84,2240.04,2241.46,1100.0,2212.2158,2213.865,2212.0875,2213.4897,1100.0
2021-06-24 15:35:00,2239.97,2242.09,2237.0,2242.09,5100.0,2212.0183,2214.1119,2209.0854,2214.1119,5100.0
2021-06-24 15:40:00,2242.39,2242.87,2241.99,2242.87,1000.0,2214.4081,2214.8822,2214.0131,2214.8822,1000.0
2021-06-24 15:45:00,2243.44,2249.77,2242.69,2245.18,3500.0,2215.445,2221.6961,2214.7044,2217.1633,3500.0
2021-06-24 15:50:00,2243.81,2248.69,2243.81,2248.35,2097.0,2215.8104,2220.6295,2215.8104,2220.2938,2097.0
2021-06-24 15:55:00,2248.42,2249.96,2246.01,2248.38,2650.0,2220.3629,2221.8837,2217.983,2220.3234,2650.0
2021-06-25 09:30:00,2254.97,2257.9,2246.96,2246.96,3351.0,2226.8312,2229.7246,2218.9211,2218.9211,3351.0
2021-06-25 09:35:00,2246.46,2249.06,2246.46,2249.01,600.0,2218.4274,2220.9949,2218.4274,2220.9455,600.0
2021-06-25 09:40:00,2255.11,2255.11,2252.17,2252.93,500.0,2226.9694,2226.9694,2224.0661,2224.8166,500.0
2021-06-25 09:45:00,2253.06,2253.06,2253.05,2253.06,300.0,2224.945,2224.945,2224.9351,2224.945,300.0
2021-06-25 09:50:00,2254.1,2257.11,2253.58,2257.11,1196.0,2225.972,2228.9445,2225.4585,2228.9445,1196.0
2021-06-25 09:55:00,2257.73,2261.68,2256.58,2260.85,3160.0,2229.5567,2233.4574,2228.4211,2232.6378,3160.0
2021-06-25 10:00:00,2262.03,2262.03,2257.34,2260.99,1500.0,2233.8031,2233.8031,2229.1716,2232.776,1500.0
2021-06-25 10:05:00,2257.77,2269.81,2257.77,2269.81,1100.0,2229.5962,2241.486,2229.5962,2241.486,1100.0
2021-06-25 10:10:00,2269.0,2272.34,2268.66,2269.42,2200.0,2240.6861,2243.9844,2240.3503,2241.1008,2200.0
2021-06-25 10:15:00,2271.9,2277.39,2271.7,2275.76,1675.0,2243.5499,2248.9714,2243.3524,2247.3617,1675.0
2021-06-25 10:20:00,2274.68,2277.52,2274.12,2277.2,3600.0,2246.2952,2249.0998,2245.7422,2248.7838,3600.0
2021-06-25 10:25:00,2276.22,2276.25,2274.66,2274.66,1778.0,2247.816,2247.8456,2246.2755,2246.2755,1778.0
2021-06-25 10:30:00,2274.67,2274.67,2272.58,2272.58,900.0,2246.2853,2246.2853,2244.2214,2244.2214,900.0
2021-06-25 10:35:00,2272.63,2272.63,2267.09,2268.84,1782.0,2244.2708,2244.2708,2238.7999,2240.5281,1782.0
2021-06-25 10:40:00,2265.41,2267.21,2262.73,2263.6,3372.0,2237.1409,2238.9184,2234.4943,2235.3535,3372.0
2021-06-25 10:45:00,2262.26,2265.88,2262.26,2265.41,400.0,2234.0302,2237.605,2234.0302,2237.1409,400.0
2021-06-25 10:50:00,2265.24,2272.86,2265.23,2272.86,1050.0,2236.973,2244.4979,2236.9631,2244.4979,1050.0
2021-06-25 10:55:00,2269.99,2270.61,2268.74,2270.61,400.0,2241.6637,2242.276,2240.4293,2242.276,400.0
2021-06-25 11:00:00,2269.79,2270.81,2269.35,2269.35,400.0,2241.4662,2242.4735,2241.0317,2241.0317,400.0
2021-06-25 11:05:00,2269.02,2269.74,2267.78,2269.74,600.0,2240.7058,2241.4169,2239.4813,2241.4169,600.0
2021-06-25 11:10:00,2268.84,2271.19,2268.84,2271.19,1000.0,2240.5281,2242.8488,2240.5281,2242.8488,1000.0
2021-06-25 11:15:00,2272.2,2272.23,2271.46,2272.23,500.0,2243.8462,2243.8758,2243.1154,2243.8758,500.0
2021-06-25 11:20:00,2273.02,2276.38,2272.99,2276.38,900.0,2244.6559,2247.974,2244.6263,2247.974,900.0
2021-06-25 11:25:00,2274.81,2277.9,2274.8,2277.9,900.0,2246.4236,2249.475,2246.4137,2249.475,900.0
2021-06-25 11:30:00,2277.13,2277.98,2273.08,2273.08,3079.0,2248.7146,2249.554,2244.7152,2244.7152,3079.0
2021-06-25 11:35:00,2271.21,2271.26,2271.21,2271.26,200.0,2242.8685,2242.9179,2242.8685,2242.9179,200.0
2021-06-25 11:40:00,2272.42,2272.42,2272.42,2272.42,100.0,2244.0634,2244.0634,2244.0634,2244.0634,100.0
2021-06-25 11:45:00,2272.56,2274.42,2272.56,2274.42,600.0,2244.2017,2246.0385,2244.2017,2246.0385,600.0
2021-06-25 11:50:00,2273.39,2274.48,2270.28,2271.93,1000.0,2245.0213,2246.0977,2241.9501,2243.5795,1000.0
2021-06-25 11:55:00,2274.28,2274.28,2273.7,2273.9,500.0,2245.9002,2245.9002,2245.3274,2245.5249,500.0
2021-06-25 12:00:00,2274.26,2275.29,2273.14,2275.29,1439.0,2245.8804,2246.8976,2244.7744,2246.8976,1439.0
2021-06-25 12:05:00,2273.64,2276.48,2273.63,2276.48,816.0,2245.2682,2248.0727,2245.2583,2248.0727,816.0
2021-06-25 12:10:00,2275.47,2279.67,2275.46,2279.36,3368.0,2247.0754,2251.2229,2247.0655,2250.9168,3368.0
2021-06-25 12:15:00,2279.61,2280.6,2278.2,2279.09,2306.0,2251.1637,2252.1413,2249.7713,2250.6502,2306.0
2021-06-25 12:20:00,2279.04,2280.42,2277.63,2279.96,938.0,2250.6008,2251.9636,2249.2084,2251.5093,938.0
2021-06-25 12:25:00,2280.23,2280.23,2277.29,2277.3,1100.0,2251.776,2251.776,2248.8726,2248.8825,1100.0
2021-06-25 12:30:00,2276.64,2277.29,2276.64,2277.13,300.0,2248.2308,2248.8726,2248.2308,2248.7146,300.0
2021-06-25 12:35:00,2276.09,2277.78,2276.09,2277.32,600.0,2247.6876,2249.3565,2247.6876,2248.9023,600.0
2021-06-25 12:40:00,2277.32,2277.96,2276.84,2277.32,1000.0,2248.9023,2249.5343,2248.4283,2248.9023,1000.0
2021-06-25 12:45:00,2277.31,2278.18,2275.7,2275.7,1464.0,2248.8924,2249.7515,2247.3025,2247.3025,1464.0
2021-06-25 12:50:00,2274.95,2274.95,2274.74,2274.74,400.0,2246.5618,2246.5618,2246.3545,2246.3545,400.0
2021-06-25 12:55:00,2275.54,2277.25,2275.54,2276.4,795.0,2247.1445,2248.8331,2247.1445,2247.9937,795.0
2021-06-25 13:00:00,2275.85,2276.32,2275.84,2276.32,2400.0,2247.4506,2247.9147,2247.4407,2247.9147,2400.0
2021-06-25 13:05:00,2277.92,2277.92,2276.52,2276.52,200.0,2249.4948,2249.4948,2248.1122,2248.1122,200.0
2021-06-25 13:10:00,2277.53,2277.53,2277.53,2277.53,100.0,2249.1096,2249.1096,2249.1096,2249.1096,100.0
2021-06-25 13:15:00,2276.99,2277.19,2276.4,2277.09,1026.0,2248.5764,2248.7739,2247.9937,2248.6751,1026.0
2021-06-25 13:20:00,2277.28,2277.28,2277.28,2277.28,100.0,2248.8628,2248.8628,2248.8628,2248.8628,100.0
2021-06-25 13:25:00,2276.83,2277.38,2276.19,2277.35,600.0,2248.4184,2248.9615,2247.7864,2248.9319,600.0
2021-06-25 13:30:00,2276.26,2278.47,2276.26,2278.47,600.0,2247.8555,2250.0379,2247.8555,2250.0379,600.0
2021-06-25 13:35:00,2277.82,2279.53,2276.36,2279.53,1019.0,2249.396,2251.0847,2247.9542,2251.0847,1019.0
2021-06-25 13:40:00,2279.18,2279.64,2278.99,2279.64,600.0,2250.7391,2251.1933,2250.5514,2251.1933,600.0
2021-06-25 13:45:00,2280.91,2282.36,2280.91,2282.36,500.0,2252.4475,2253.8794,2252.4475,2253.8794,500.0
2021-06-25 13:50:00,2282.0,2286.35,2282.0,2285.86,2845.0,2253.5239,2257.8196,2253.5239,2257.3357,2845.0
2021-06-25 13:55:00,2287.0,2288.34,2287.0,2288.34,406.0,2258.4615,2259.7848,2258.4615,2259.7848,406.0
2021-06-25 14:00:00,2288.78,2291.01,2288.77,2291.01,1906.0,2260.2193,2262.4214,2260.2094,2262.4214,1906.0
2021-06-25 14:05:00,2291.62,2292.63,2289.86,2291.26,2011.0,2263.0238,2264.0212,2261.2858,2262.6683,2011.0
2021-06-25 14:10:00,2291.68,2293.11,2291.47,2293.11,400.0,2263.0831,2264.4952,2262.8757,2264.4952,400.0
2021-06-25 14:15:00,2291.28,2292.59,2289.81,2289.81,1200.0,2262.6881,2263.9817,2261.2364,2261.2364,1200.0
2021-06-25 14:20:00,2289.91,2290.06,2289.91,2290.06,200.0,2261.3352,2261.4833,2261.3352,2261.4833,200.0
2021-06-25 14:25:00,2290.63,2290.63,2290.63,2290.63,100.0,2262.0462,2262.0462,2262.0462,2262.0462,100.0
2021-06-25 14:30:00,2290.58,2293.9,2290.58,2292.2,500.0,2261.9968,2265.2754,2261.9968,2263.5966,500.0
2021-06-25 14:35:00,2292.89,2292.89,2292.67,2292.67,200.0,2264.278,2264.278,2264.0607,2264.0607,200.0
2021-06-25 14:40:00,2292.85,2293.43,2292.13,2293.43,500.0,2264.2385,2264.8112,2263.5275,2264.8112,500.0
2021-06-25 14:45:00,2294.18,2294.18,2290.19,2290.19,1700.0,2265.5519,2265.5519,2261.6117,2261.6117,1700.0
2021-06-25 14:50:00,2290.92,2291.86,2290.92,2291.73,634.0,2262.3326,2263.2608,2262.3326,2263.1324,634.0
2021-06-25 14:55:00,2292.96,2293.0,2292.82,2293.0,500.0,2264.3471,2264.3866,2264.2088,2264.3866,500.0
2021-06-25 15:00:00,2294.28,2299.26,2294.28,2297.71,1200.0,2265.6506,2270.5685,2265.6506,2269.0378,1200.0
2021-06-25 15:05:00,2298.82,2299.04,2296.06,2296.2,1700.0,2270.134,2270.3512,2267.4084,2267.5467,1700.0
2021-06-25 15:10:00,2296.67,2298.03,2295.87,2296.88,700.0,2268.0108,2269.3538,2267.2208,2268.2182,700.0
2021-06-25 15:15:00,2298.12,2299.38,2295.64,2295.64,1431.0,2269.4427,2270.687,2266.9937,2266.9937,1431.0
2021-06-25 15:20:00,2294.0,2295.24,2293.85,2295.24,1000.0,2265.3741,2266.5986,2265.226,2266.5986,1000.0
2021-06-25 15:25:00,2294.87,2295.12,2294.85,2295.12,500.0,2266.2333,2266.4801,2266.2135,2266.4801,500.0
2021-06-25 15:30:00,2293.85,2295.13,2291.93,2292.62,3000.0,2265.226,2266.49,2263.33,2264.0113,3000.0
2021-06-25 15:35:00,2291.84,2291.84,2290.73,2291.08,1002.0,2263.2411,2263.2411,2262.1449,2262.4906,1002.0
2021-06-25 15:40:00,2291.97,2291.97,2288.99,2290.66,1141.0,2263.3695,2263.3695,2260.4266,2262.0758,1141.0
2021-06-25 15:45:00,2288.69,2290.56,2288.69,2290.55,807.0,2260.1304,2261.977,2260.1304,2261.9672,807.0
2021-06-25 15:50:00,2288.91,2288.91,2273.91,2273.91,9471.0,2260.3476,2260.3476,2245.5348,2245.5348,9471.0
2021-06-25 15:55:00,2276.08,2284.34,2276.08,2281.66,7464.0,2247.6777,2255.8347,2247.6777,2253.1881,7464.0
2021-06-28 09:30:00,2249.75,2260.0,2238.29,2244.71,8549.0,2221.6763,2231.7984,2210.3593,2216.6992,8549.0
2021-06-28 09:35:00,2245.93,2245.93,2222.55,2226.11,2965.0,2217.904,2217.904,2194.8157,2198.3313,2965.0
2021-06-28 09:40:00,2222.6,2229.28,2221.58,2229.28,6859.0,2194.8651,2201.4617,2193.8578,2201.4617,6859.0
2021-06-28 09:45:00,2227.16,2227.16,2211.11,2211.52,4193.0,2199.3682,2199.3682,2183.5185,2183.9234,4193.0
2021-06-28 09:50:00,2212.55,2221.89,2209.0,2221.89,4065.0,2184.9405,2194.164,2181.4348,2194.164,4065.0
2021-06-28 09:55:00,2218.3,2221.96,2217.92,2220.61,2179.0,2190.6188,2194.2331,2190.2435,2192.8999,2179.0
2021-06-28 10:00:00,2221.87,2222.98,2218.32,2220.35,2697.0,2194.1442,2195.2404,2190.6385,2192.6432,2697.0
2021-06-28 10:05:00,2219.12,2219.99,2216.03,2216.41,2000.0,2191.4285,2192.2877,2188.3771,2188.7523,2000.0
2021-06-28 10:10:00,2216.59,2221.37,2216.51,2218.98,9807.0,2188.9301,2193.6504,2188.8511,2191.2903,9807.0
2021-06-28 10:15:00,2217.59,2217.59,2212.41,2214.07,2645.0,2189.9176,2189.9176,2184.8023,2186.4415,2645.0
2021-06-28 10:20:00,2214.81,2218.42,2213.89,2217.61,2800.0,2187.1723,2190.7373,2186.2638,2189.9374,2800.0
2021-06-28 10:25:00,2217.33,2218.62,2214.41,2214.57,3410.0,2189.6609,2190.9348,2186.7773,2186.9353,3410.0
2021-06-28 10:30:00,2213.56,2213.72,2204.95,2204.95,2160.0,2185.9379,2186.0959,2177.4353,2177.4353,2160.0
2021-06-28 10:35:00,2206.43,2206.43,2197.61,2197.62,5150.0,2178.8969,2178.8969,2170.1869,2170.1968,5150.0
2021-06-28 10:40:00,2195.17,2198.06,2193.07,2195.54,4764.0,2167.7774,2170.6313,2165.7036,2168.1428,4764.0
2021-06-28 10:45:00,2196.3,2198.97,2194.2,2198.33,3622.0,2168.8933,2171.53,2166.8195,2170.8979,3622.0
2021-06-28 10:50:00,2198.87,2203.73,2197.75,2197.76,2100.0,2171.4312,2176.2306,2170.3252,2170.3351,2100.0
2021-06-28 10:55:00,2198.05,2198.05,2192.77,2192.77,2227.0,2170.6214,2170.6214,2165.4073,2165.4073,2227.0
2021-06-28 11:00:00,2193.7,2193.71,2188.42,2189.44,4645.0,2166.3257,2166.3356,2161.1116,2162.1189,4645.0
2021-06-28 11:05:00,2188.38,2189.37,2185.79,2187.47,3525.0,2161.0721,2162.0498,2158.5144,2160.1735,3525.0
2021-06-28 11:10:00,2187.06,2188.14,2185.84,2188.11,2503.0,2159.7686,2160.8351,2158.5638,2160.8055,2503.0
2021-06-28 11:15:00,2188.49,2191.1,2188.11,2190.08,1600.0,2161.1807,2163.7582,2160.8055,2162.7509,1600.0
2021-06-28 11:20:00,2189.55,2197.29,2189.33,2195.81,6300.0,2162.2275,2169.8709,2162.0103,2168.4094,6300.0
2021-06-28 11:25:00,2196.97,2197.83,2194.38,2197.35,2199.0,2169.5549,2170.4042,2166.9972,2169.9302,2199.0
2021-06-28 11:30:00,2197.11,2197.11,2191.07,2192.66,4204.0,2169.6932,2169.6932,2163.7285,2165.2987,4204.0
2021-06-28 11:35:00,2190.11,2193.24,2187.0,2190.29,4190.0,2162.7805,2165.8715,2159.7093,2162.9583,4190.0
2021-06-28 11:40:00,2190.77,2191.57,2178.46,2180.38,8147.0,2163.4323,2164.2223,2151.2759,2153.1719,8147.0
2021-06-28 11:45:00,2180.84,2180.84,2176.51,2178.56,9626.0,2153.6262,2153.6262,2149.3502,2151.3747,9626.0
2021-06-28 11:50:00,2178.54,2183.08,2178.09,2183.08,5726.0,2151.3549,2155.8382,2150.9105,2155.8382,5726.0
2021-06-28 11:55:00,2183.47,2186.98,2183.14,2183.14,1557.0,2156.2234,2159.6896,2155.8975,2155.8975,1557.0
2021-06-28 12:00:00,2185.37,2185.37,2183.33,2184.0,600.0,2158.0997,2158.0997,2156.0851,2156.7468,600.0
2021-06-28 12:05:00,2183.84,2186.27,2183.43,2185.9,1900.0,2156.5888,2158.9884,2156.1839,2158.6231,1900.0
2021-06-28 12:10:00,2187.22,2187.43,2184.57,2184.58,1180.0,2159.9266,2160.134,2157.3097,2157.3195,1180.0
2021-06-28 12:15:00,2185.0,2185.13,2182.41,2182.62,1869.0,2157.7343,2157.8627,2155.1766,2155.384,1869.0
2021-06-28 12:20:00,2181.52,2183.69,2180.14,2181.78,1000.0,2154.2977,2156.4406,2152.9349,2154.5545,1000.0
2021-06-28 12:25:00,2184.43,2187.42,2183.03,2187.2,1200.0,2157.1714,2160.1241,2155.7889,2159.9068,1200.0
2021-06-28 12:30:00,2187.5,2187.69,2185.8,2187.69,1000.0,2160.2031,2160.3907,2158.5243,2160.3907,1000.0
2021-06-28 12:35:00,2185.82,2186.72,2184.68,2185.48,525.0,2158.5441,2159.4328,2157.4183,2158.2083,525.0
2021-06-28 12:40:00,2184.6,2184.74,2181.57,2182.06,2457.0,2157.3393,2157.4775,2154.3471,2154.831,2457.0
2021-06-28 12:45:00,2182.92,2182.92,2180.15,2182.22,1400.0,2155.6802,2155.6802,2152.9448,2154.989,1400.0
2021-06-28 12:50:00,2181.18,2184.0,2181.18,2184.0,1600.0,2153.962,2156.7468,2153.962,2156.7468,1600.0
2021-06-28 12:55:00,2183.18,2186.2,2181.89,2182.87,2200.0,2155.937,2158.9193,2154.6631,2155.6309,2200.0
2021-06-28 13:00:00,2182.3,2182.3,2178.17,2178.18,1337.0,2155.068,2155.068,2150.9895,2150.9994,1337.0
2021-06-28 13:05:00,2176.92,2179.25,2176.92,2177.64,1700.0,2149.7551,2152.056,2149.7551,2150.4661,1700.0
2021-06-28 13:10:00,2178.66,2180.74,2178.65,2180.34,1558.0,2151.4734,2153.5274,2151.4635,2153.1324,1558.0
2021-06-28 13:15:00,2180.36,2181.7,2179.98,2181.29,975.0,2153.1522,2154.4755,2152.7769,2154.0706,975.0
2021-06-28 13:20:00,2180.68,2181.72,2176.24,2176.24,1200.0,2153.4682,2154.4952,2149.0836,2149.0836,1200.0
2021-06-28 13:25:00,2177.51,2177.51,2176.12,2176.18,1475.0,2150.3378,2150.3378,2148.9651,2149.0243,1475.0
2021-06-28 13:30:00,2175.97,2177.5,2172.73,2177.39,1750.0,2148.817,2150.3279,2145.6174,2150.2193,1750.0
2021-06-28 13:35:00,2175.21,2175.72,2171.85,2171.85,2355.0,2148.0665,2148.5701,2144.7484,2144.7484,2355.0
2021-06-28 13:40:00,2171.61,2177.38,2171.6,2175.34,2681.0,2144.5114,2150.2094,2144.5015,2148.1948,2681.0
2021-06-28 13:45:00,2175.05,2180.26,2175.05,2180.26,3250.0,2147.9085,2153.0534,2147.9085,2153.0534,3250.0
2021-06-28 13:50:00,2179.56,2180.41,2179.03,2180.12,900.0,2152.3622,2153.2016,2151.8388,2152.9152,900.0
2021-06-28 13:55:00,2180.94,2181.04,2179.78,2181.04,1425.0,2153.725,2153.8237,2152.5794,2153.8237,1425.0
2021-06-28 14:00:00,2181.39,2186.5,2181.39,2185.71,1700.0,2154.1693,2159.2156,2154.1693,2158.4354,1700.0
2021-06-28 14:05:00,2186.16,2187.93,2186.15,2187.84,900.0,2158.8798,2160.6277,2158.8699,2160.5388,900.0
2021-06-28 14:10:00,2187.81,2187.84,2186.25,2186.25,2403.0,2160.5092,2160.5388,2158.9687,2158.9687,2403.0
2021-06-28 14:15:00,2186.51,2187.37,2186.5,2187.37,200.0,2159.2254,2160.0747,2159.2156,2160.0747,200.0
2021-06-28 14:20:00,2187.0,2187.72,2185.85,2185.85,925.0,2159.7093,2160.4203,2158.5737,2158.5737,925.0
2021-06-28 14:25:00,2185.65,2189.46,2185.65,2189.46,2159.0,2158.3762,2162.1386,2158.3762,2162.1386,2159.0
2021-06-28 14:30:00,2190.47,2191.09,2189.98,2189.98,800.0,2163.136,2163.7483,2162.6521,2162.6521,800.0
2021-06-28 14:35:00,2190.2,2191.37,2189.63,2191.37,1500.0,2162.8694,2164.0248,2162.3065,2164.0248,1500.0
2021-06-28 14:40:00,2191.5,2196.95,2191.43,2196.95,4100.0,2164.1532,2169.5352,2164.0841,2169.5352,4100.0
2021-06-28 14:45:00,2194.87,2204.69,2194.87,2204.66,4402.0,2167.4811,2177.1786,2167.4811,2177.149,4402.0
2021-06-28 14:50:00,2204.58,2206.98,2202.04,2204.41,6777.0,2177.07,2179.44,2174.5617,2176.9021,6777.0
2021-06-28 14:55:00,2204.34,2204.34,2200.02,2201.91,3900.0,2176.833,2176.833,2172.5669,2174.4333,3900.0
2021-06-28 15:00:00,2202.86,2205.83,2200.39,2205.83,1400.0,2175.3714,2178.3044,2172.9322,2178.3044,1400.0
2021-06-28 15:05:00,2203.42,2203.42,2200.92,2202.17,2200.0,2175.9244,2175.9244,2173.4556,2174.69,2200.0
2021-06-28 15:10:00,2202.18,2202.36,2199.4,2202.17,2300.0,2174.6999,2174.8777,2171.9546,2174.69,2300.0
2021-06-28 15:15:00,2201.5,2206.83,2199.98,2206.83,2987.0,2174.0284,2179.2919,2172.5274,2179.2919,2987.0
2021-06-28 15:20:00,2206.97,2211.25,2206.97,2210.8,2127.0,2179.4301,2183.6567,2179.4301,2183.2123,2127.0
2021-06-28 15:25:00,2209.05,2210.1,2207.97,2208.0,3436.0,2181.4842,2182.5211,2180.4177,2180.4473,3436.0
2021-06-28 15:30:00,2207.4,2207.4,2202.33,2202.33,1800.0,2179.8548,2179.8548,2174.848,2174.848,1800.0
2021-06-28 15:35:00,2203.13,2205.13,2202.97,2204.93,2429.0,2175.6381,2177.6131,2175.48,2177.4156,2429.0
2021-06-28 15:40:00,2205.59,2206.59,2200.0,2201.14,5972.0,2178.0674,2179.0549,2172.5471,2173.6729,5972.0
2021-06-28 15:45:00,2201.14,2202.39,2199.2,2200.62,6036.0,2173.6729,2174.9073,2171.7571,2173.1594,6036.0
2021-06-28 15:50:00,2199.07,2206.56,2198.8,2206.56,8828.0,2171.6287,2179.0252,2171.3621,2179.0252,8828.0
2021-06-28 15:55:00,2206.16,2207.83,2203.32,2206.26,12594.0,2178.6302,2180.2794,2175.8257,2178.729,12594.0
2021-06-29 09:30:00,2192.32,2196.5,2180.96,2194.64,16451.0,2164.9629,2169.0908,2153.7447,2167.254,16451.0
2021-06-29 09:35:00,2191.15,2194.79,2189.2,2193.2,1450.0,2163.8075,2167.4021,2161.8819,2165.832,1450.0
2021-06-29 09:40:00,2186.51,2187.88,2175.32,2178.0,3207.0,2159.2254,2160.5783,2148.1751,2150.8216,3207.0
2021-06-29 09:45:00,2179.68,2181.15,2177.0,2177.0,2897.0,2152.4807,2153.9323,2149.8341,2149.8341,2897.0
2021-06-29 09:50:00,2176.0,2176.61,2170.18,2170.71,3559.0,2148.8466,2149.449,2143.0992,2143.6226,3559.0
2021-06-29 09:55:00,2170.0,2175.0,2165.9,2174.13,3865.0,2142.9215,2147.8591,2138.8726,2146.9999,3865.0
2021-06-29 10:00:00,2175.03,2179.53,2172.03,2177.97,7731.0,2147.8887,2152.3325,2144.9261,2150.792,7731.0
2021-06-29 10:05:00,2177.96,2183.73,2177.92,2183.0,5108.0,2150.7821,2156.4801,2150.7426,2155.7592,5108.0
2021-06-29 10:10:00,2180.79,2188.51,2180.79,2188.51,2566.0,2153.5768,2161.2005,2153.5768,2161.2005,2566.0
2021-06-29 10:15:00,2189.56,2189.56,2182.72,2186.2,2210.0,2162.2374,2162.2374,2155.4827,2158.9193,2210.0
2021-06-29 10:20:00,2186.2,2186.21,2181.9,2181.9,2000.0,2158.9193,2158.9292,2154.673,2154.673,2000.0
2021-06-29 10:25:00,2183.73,2187.34,2183.03,2183.03,1200.0,2156.4801,2160.0451,2155.7889,2155.7889,1200.0
2021-06-29 10:30:00,2182.6,2183.48,2180.22,2181.32,1900.0,2155.3642,2156.2333,2153.0139,2154.1002,1900.0
2021-06-29 10:35:00,2180.23,2184.44,2179.13,2183.09,6683.0,2153.0238,2157.1813,2151.9375,2155.8481,6683.0
2021-06-29 10:40:00,2182.96,2183.0,2182.55,2182.55,800.0,2155.7197,2155.7592,2155.3149,2155.3149,800.0
2021-06-29 10:45:00,2182.56,2190.11,2182.35,2190.11,3071.0,2155.3247,2162.7805,2155.1174,2162.7805,3071.0
2021-06-29 10:50:00,2187.02,2188.84,2186.24,2186.24,600.0,2159.7291,2161.5264,2158.9588,2158.9588,600.0
2021-06-29 10:55:00,2184.29,2184.78,2183.01,2183.4,930.0,2157.0331,2157.517,2155.7691,2156.1543,930.0
2021-06-29 11:00:00,2182.31,2182.31,2182.17,2182.18,500.0,2155.0779,2155.0779,2154.9396,2154.9495,500.0
2021-06-29 11:05:00,2182.14,2182.15,2177.31,2177.31,3046.0,2154.91,2154.9199,2150.1402,2150.1402,3046.0
2021-06-29 11:10:00,2176.97,2176.97,2170.82,2173.4,3400.0,2149.8045,2149.8045,2143.7312,2146.279,3400.0
2021-06-29 11:15:00,2173.51,2173.53,2173.03,2173.03,307.0,2146.3877,2146.4074,2145.9137,2145.9137,307.0
2021-06-29 11:20:00,2174.29,2177.77,2170.14,2177.77,900.0,2147.1579,2150.5945,2143.0597,2150.5945,900.0
2021-06-29 11:25:00,2178.1,2190.74,2178.1,2189.64,4727.0,2150.9204,2163.4027,2150.9204,2162.3164,4727.0
2021-06-29 11:30:00,2189.82,2194.39,2188.54,2194.17,5143.0,2162.4941,2167.0071,2161.2301,2166.7899,5143.0
2021-06-29 11:35:00,2192.73,2193.24,2188.28,2188.29,1146.0,2165.3678,2165.8715,2160.9734,2160.9832,1146.0
2021-06-29 11:40:00,2186.44,2189.99,2186.44,2187.95,1700.0,2159.1563,2162.662,2159.1563,2160.6475,1700.0
2021-06-29 11:45:00,2188.61,2194.53,2188.01,2193.31,9894.0,2161.2992,2167.1454,2160.7067,2165.9406,9894.0
2021-06-29 11:50:00,2195.85,2196.87,2191.79,2191.8,1645.0,2168.4489,2169.4562,2164.4396,2164.4494,1645.0
2021-06-29 11:55:00,2191.8,2194.09,2191.8,2194.09,400.0,2164.4494,2166.7109,2164.4494,2166.7109,400.0
2021-06-29 12:00:00,2193.18,2193.76,2192.42,2193.76,2405.0,2165.8122,2166.385,2165.0617,2166.385,2405.0
2021-06-29 12:05:00,2194.65,2194.71,2193.65,2193.72,700.0,2167.2639,2167.3231,2166.2763,2166.3455,700.0
2021-06-29 12:10:00,2192.44,2193.65,2188.05,2188.06,3000.0,2165.0814,2166.2763,2160.7462,2160.7561,3000.0
2021-06-29 12:15:00,2188.81,2188.81,2186.32,2188.03,600.0,2161.4967,2161.4967,2159.0378,2160.7265,600.0
2021-06-29 12:20:00,2186.25,2187.0,2177.82,2177.83,1500.0,2158.9687,2159.7093,2150.6439,2150.6538,1500.0
2021-06-29 12:25:00,2180.18,2185.44,2176.5,2185.44,1678.0,2152.9744,2158.1688,2149.3404,2158.1688,1678.0
2021-06-29 12:30:00,2180.01,2180.01,2180.01,2180.01,142.0,2152.8066,2152.8066,2152.8066,2152.8066,142.0
2021-06-29 12:35:00,2180.39,2181.88,2179.07,2181.88,7800.0,2153.1818,2154.6532,2151.8783,2154.6532,7800.0
2021-06-29 12:40:00,2182.89,2184.33,2181.41,2181.41,1100.0,2155.6506,2157.0726,2154.1891,2154.1891,1100.0
2021-06-29 12:45:00,2182.28,2182.61,2180.9,2182.61,4000.0,2155.0482,2155.3741,2153.6855,2155.3741,4000.0
2021-06-29 12:50:00,2182.95,2187.98,2182.41,2185.44,2500.0,2155.7099,2160.6771,2155.1766,2158.1688,2500.0
2021-06-29 12:55:00,2185.99,2188.14,2185.99,2188.14,400.0,2158.7119,2160.8351,2158.7119,2160.8351,400.0
2021-06-29 13:00:00,2193.53,2193.53,2191.04,2191.51,2600.0,2166.1578,2166.1578,2163.6989,2164.1631,2600.0
2021-06-29 13:05:00,2191.18,2191.3,2188.41,2191.3,3900.0,2163.8372,2163.9557,2161.1017,2163.9557,3900.0
2021-06-29 13:10:00,2190.0,2191.8,2189.35,2191.09,400.0,2162.6719,2164.4494,2162.03,2163.7483,400.0
2021-06-29 13:15:00,2192.54,2192.54,2192.33,2192.38,400.0,2165.1802,2165.1802,2164.9728,2165.0222,400.0
2021-06-29 13:20:00,2191.52,2191.82,2190.36,2191.62,500.0,2164.1729,2164.4692,2163.0274,2164.2717,500.0
2021-06-29 13:25:00,2192.02,2192.02,2189.23,2189.24,700.0,2164.6667,2164.6667,2161.9115,2161.9214,700.0
2021-06-29 13:30:00,2189.4,2190.08,2189.12,2190.08,300.0,2162.0794,2162.7509,2161.8029,2162.7509,300.0
2021-06-29 13:35:00,2191.71,2192.23,2191.21,2191.22,500.0,2164.3606,2164.8741,2163.8668,2163.8767,500.0
2021-06-29 13:40:00,2191.22,2196.1,2191.2,2194.6,1000.0,2163.8767,2168.6958,2163.8569,2167.2145,1000.0
2021-06-29 13:45:00,2195.64,2195.64,2193.6,2193.6,851.0,2168.2415,2168.2415,2166.227,2166.227,851.0
2021-06-29 13:50:00,2193.59,2193.59,2191.45,2192.0,1100.0,2166.2171,2166.2171,2164.1038,2164.6469,1100.0
2021-06-29 13:55:00,2192.24,2192.24,2192.01,2192.01,300.0,2164.8839,2164.8839,2164.6568,2164.6568,300.0
2021-06-29 14:00:00,2192.09,2192.09,2191.27,2191.28,700.0,2164.7358,2164.7358,2163.926,2163.9359,700.0
2021-06-29 14:05:00,2191.4,2192.71,2190.17,2191.62,3557.0,2164.0544,2165.3481,2162.8398,2164.2717,3557.0
2021-06-29 14:10:00,2192.01,2193.14,2191.66,2191.77,1020.0,2164.6568,2165.7727,2164.3112,2164.4198,1020.0
2021-06-29 14:15:00,2191.77,2191.91,2190.79,2191.09,1600.0,2164.4198,2164.5581,2163.452,2163.7483,1600.0
2021-06-29 14:20:00,2191.38,2191.59,2188.11,2188.11,3400.0,2164.0347,2164.2421,2160.8055,2160.8055,3400.0
2021-06-29 14:25:00,2187.57,2187.58,2187.57,2187.58,200.0,2160.2722,2160.2821,2160.2722,2160.2821,200.0
2021-06-29 14:30:00,2190.01,2190.05,2187.38,2190.05,500.0,2162.6818,2162.7213,2160.0846,2162.7213,500.0
2021-06-29 14:35:00,2187.6,2189.51,2182.74,2182.75,1633.0,2160.3018,2162.188,2155.5025,2155.5124,1633.0
2021-06-29 14:40:00,2181.31,2184.21,2181.31,2182.77,600.0,2154.0903,2156.9541,2154.0903,2155.5321,600.0
2021-06-29 14:45:00,2181.89,2184.07,2181.22,2184.07,700.0,2154.6631,2156.8159,2154.0015,2156.8159,700.0
2021-06-29 14:50:00,2185.91,2185.91,2183.68,2183.89,3400.0,2158.6329,2158.6329,2156.4308,2156.6381,3400.0
2021-06-29 14:55:00,2185.7,2187.47,2185.7,2186.75,6500.0,2158.4256,2160.1735,2158.4256,2159.4625,6500.0
2021-06-29 15:00:00,2187.43,2187.43,2184.07,2184.07,1400.0,2160.134,2160.134,2156.8159,2156.8159,1400.0
2021-06-29 15:05:00,2185.71,2185.71,2183.35,2183.35,500.0,2158.4354,2158.4354,2156.1049,2156.1049,500.0
2021-06-29 15:10:00,2183.34,2183.48,2180.15,2180.41,1420.0,2156.095,2156.2333,2152.9448,2153.2016,1420.0
2021-06-29 15:15:00,2181.49,2184.44,2178.74,2182.72,6934.0,2154.2681,2157.1813,2151.5524,2155.4827,6934.0
2021-06-29 15:20:00,2182.85,2182.85,2178.63,2178.63,1300.0,2155.6111,2155.6111,2151.4438,2151.4438,1300.0
2021-06-29 15:25:00,2180.36,2181.87,2179.85,2180.17,3840.0,2153.1522,2154.6433,2152.6486,2152.9646,3840.0
2021-06-29 15:30:00,2178.43,2182.19,2178.43,2180.43,3000.0,2151.2463,2154.9594,2151.2463,2153.2213,3000.0
2021-06-29 15:35:00,2181.25,2182.12,2179.24,2179.31,2100.0,2154.0311,2154.8902,2152.0462,2152.1153,2100.0
2021-06-29 15:40:00,2179.75,2179.75,2177.44,2177.47,3700.0,2152.5498,2152.5498,2150.2686,2150.2983,3700.0
2021-06-29 15:45:00,2177.66,2177.66,2174.12,2175.0,6219.0,2150.4859,2150.4859,2146.9901,2147.8591,6219.0
2021-06-29 15:50:00,2175.76,2176.09,2171.68,2174.08,5390.0,2148.6096,2148.9355,2144.5805,2146.9506,5390.0
2021-06-29 15:55:00,2173.18,2175.23,2168.34,2171.0,12440.0,2146.0618,2148.0862,2141.2822,2143.909,12440.0
2021-06-30 09:30:00,2178.54,2184.45,2175.0,2184.45,6647.0,2151.3549,2157.1912,2147.8591,2157.1912,6647.0
2021-06-30 09:35:00,2179.08,2193.3,2179.07,2191.11,3309.0,2151.8882,2165.9307,2151.8783,2163.768,3309.0
2021-06-30 09:40:00,2187.6,2195.85,2187.6,2191.43,1000.0,2160.3018,2168.4489,2160.3018,2164.0841,1000.0
2021-06-30 09:45:00,2189.37,2189.37,2180.77,2180.77,1900.0,2162.0498,2162.0498,2153.5571,2153.5571,1900.0
2021-06-30 09:50:00,2189.07,2194.91,2181.22,2181.22,2500.0,2161.7535,2167.5206,2154.0015,2154.0015,2500.0
2021-06-30 09:55:00,2189.91,2191.0,2187.81,2191.0,1700.0,2162.583,2163.6594,2160.5092,2163.6594,1700.0
2021-06-30 10:00:00,2191.47,2192.88,2190.15,2190.15,2297.0,2164.1236,2165.516,2162.82,2162.82,2297.0
2021-06-30 10:05:00,2192.79,2201.66,2191.9,2200.32,2600.0,2165.4271,2174.1864,2164.5482,2172.8631,2600.0
2021-06-30 10:10:00,2199.01,2208.36,2198.03,2198.32,5725.0,2171.5695,2180.8028,2170.6017,2170.8881,5725.0
2021-06-30 10:15:00,2200.72,2210.45,2200.66,2208.39,4684.0,2173.2581,2182.8667,2173.1989,2180.8324,4684.0
2021-06-30 10:20:00,2207.24,2209.91,2206.09,2208.78,4589.0,2179.6968,2182.3334,2178.5611,2181.2175,4589.0
2021-06-30 10:25:00,2208.75,2209.9,2206.38,2208.01,6612.0,2181.1879,2182.3236,2178.8475,2180.4572,6612.0
2021-06-30 10:30:00,2210.35,2213.14,2207.27,2207.31,6950.0,2182.768,2185.5231,2179.7264,2179.7659,6950.0
2021-06-30 10:35:00,2207.85,2210.35,2207.85,2208.62,1200.0,2180.2992,2182.768,2180.2992,2181.0595,1200.0
2021-06-30 10:40:00,2207.07,2209.76,2206.35,2208.11,800.0,2179.5289,2182.1853,2178.8179,2180.5559,800.0
2021-06-30 10:45:00,2209.87,2212.43,2208.9,2210.15,1427.0,2182.2939,2184.822,2181.336,2182.5705,1427.0
2021-06-30 10:50:00,2209.11,2209.11,2199.36,2202.81,800.0,2181.5434,2181.5434,2171.9151,2175.322,800.0
2021-06-30 10:55:00,2202.72,2205.94,2197.47,2205.94,2100.0,2175.2332,2178.413,2170.0487,2178.413,2100.0
2021-06-30 11:00:00,2209.25,2209.25,2204.06,2204.06,1580.0,2181.6817,2181.6817,2176.5564,2176.5564,1580.0
2021-06-30 11:05:00,2206.63,2206.79,2203.73,2203.73,1208.0,2179.0944,2179.2524,2176.2306,2176.2306,1208.0
2021-06-30 11:10:00,2203.49,2204.01,2202.36,2203.43,1500.0,2175.9936,2176.5071,2174.8777,2175.9343,1500.0
2021-06-30 11:15:00,2202.36,2202.36,2199.6,2201.64,499.0,2174.8777,2174.8777,2172.1521,2174.1666,499.0
2021-06-30 11:20:00,2200.99,2204.15,2200.55,2204.0,2556.0,2173.5248,2176.6453,2173.0902,2176.4972,2556.0
2021-06-30 11:25:00,2205.47,2205.5,2203.58,2203.58,1000.0,2177.9489,2177.9785,2176.0824,2176.0824,1000.0
2021-06-30 11:30:00,2204.27,2204.27,2201.04,2201.04,600.0,2176.7638,2176.7638,2173.5741,2173.5741,600.0
2021-06-30 11:35:00,2204.45,2207.94,2204.45,2207.94,900.0,2176.9416,2180.388,2176.9416,2180.388,900.0
2021-06-30 11:40:00,2207.19,2208.39,2204.46,2206.8,1100.0,2179.6474,2180.8324,2176.9515,2179.2623,1100.0
2021-06-30 11:45:00,2206.0,2207.07,2204.32,2206.61,800.0,2178.4722,2179.5289,2176.8132,2179.0746,800.0
2021-06-30 11:50:00,2205.38,2210.0,2205.38,2210.0,2114.0,2177.86,2182.4223,2177.86,2182.4223,2114.0
2021-06-30 11:55:00,2209.51,2210.25,2207.92,2210.25,500.0,2181.9384,2182.6692,2180.3683,2182.6692,500.0
2021-06-30 12:00:00,2210.0,2210.76,2209.9,2210.76,400.0,2182.4223,2183.1728,2182.3236,2183.1728,400.0
2021-06-30 12:05:00,2209.49,2209.49,2207.44,2207.44,1000.0,2181.9187,2181.9187,2179.8943,2179.8943,1000.0
2021-06-30 12:10:00,2208.76,2209.75,2207.39,2209.74,300.0,2181.1978,2182.1754,2179.8449,2182.1656,300.0
2021-06-30 12:15:00,2211.92,2211.98,2209.34,2210.22,500.0,2184.3184,2184.3776,2181.7706,2182.6396,500.0
2021-06-30 12:20:00,2210.24,2210.24,2207.49,2207.49,1000.0,2182.6593,2182.6593,2179.9436,2179.9436,1000.0
2021-06-30 12:25:00,2208.18,2208.66,2206.66,2207.98,800.0,2180.625,2181.099,2179.124,2180.4275,800.0
2021-06-30 12:30:00,2210.53,2210.58,2208.14,2209.87,1300.0,2182.9457,2182.9951,2180.5855,2182.2939,1300.0
2021-06-30 12:35:00,2208.15,2210.23,2208.15,2208.17,2022.0,2180.5954,2182.6495,2180.5954,2180.6152,2022.0
2021-06-30 12:40:00,2209.43,2209.43,2209.02,2209.02,200.0,2181.8594,2181.8594,2181.4546,2181.4546,200.0
2021-06-30 12:45:00,2209.2,2209.43,2208.33,2208.33,1209.0,2181.6323,2181.8594,2180.7732,2180.7732,1209.0
2021-06-30 12:50:00,2207.46,2212.9,2207.46,2212.9,1300.0,2179.914,2185.2861,2179.914,2185.2861,1300.0
2021-06-30 12:55:00,2211.57,2211.99,2211.38,2211.99,900.0,2183.9727,2184.3875,2183.7851,2184.3875,900.0
2021-06-30 13:00:00,2212.98,2215.36,2212.98,2215.36,500.0,2185.3651,2187.7154,2185.3651,2187.7154,500.0
2021-06-30 13:05:00,2217.81,2220.0,2216.0,2216.01,1379.0,2190.1349,2192.2975,2188.3475,2188.3573,1379.0
2021-06-30 13:10:00,2217.86,2217.86,2212.84,2212.84,1200.0,2190.1842,2190.1842,2185.2269,2185.2269,1200.0
2021-06-30 13:15:00,2215.38,2215.41,2215.38,2215.41,200.0,2187.7352,2187.7648,2187.7352,2187.7648,200.0
2021-06-30 13:20:00,2212.89,2215.43,2212.89,2215.43,300.0,2185.2763,2187.7846,2185.2763,2187.7846,300.0
2021-06-30 13:25:00,2215.11,2215.46,2214.07,2215.46,600.0,2187.4686,2187.8142,2186.4415,2187.8142,600.0
2021-06-30 13:30:00,2215.58,2215.77,2214.23,2215.77,1800.0,2187.9327,2188.1203,2186.5995,2188.1203,1800.0
2021-06-30 13:35:00,2214.53,2215.57,2214.53,2215.57,200.0,2186.8958,2187.9228,2186.8958,2187.9228,200.0
2021-06-30 13:40:00,2215.78,2215.78,2205.43,2206.05,5048.0,2188.1302,2188.1302,2177.9094,2178.5216,5048.0
2021-06-30 13:45:00,2206.99,2207.96,2206.99,2207.93,900.0,2179.4499,2180.4078,2179.4499,2180.3782,900.0
2021-06-30 13:50:00,2206.39,2208.7,2206.39,2208.7,400.0,2178.8574,2181.1385,2178.8574,2181.1385,400.0
2021-06-30 13:55:00,2207.81,2208.81,2207.81,2208.15,500.0,2180.2597,2181.2472,2180.2597,2180.5954,500.0
2021-06-30 14:00:00,2209.33,2209.53,2208.81,2208.97,1007.0,2181.7607,2181.9582,2181.2472,2181.4052,1007.0
2021-06-30 14:05:00,2211.0,2211.94,2211.0,2211.6,600.0,2183.4098,2184.3381,2183.4098,2184.0024,600.0
2021-06-30 14:10:00,2209.38,2209.61,2206.55,2208.43,1277.0,2181.8101,2182.0372,2179.0154,2180.8719,1277.0
2021-06-30 14:15:00,2208.5,2209.7,2207.38,2208.78,500.0,2180.941,2182.1261,2179.835,2181.2175,500.0
2021-06-30 14:20:00,2207.48,2209.13,2201.1,2201.1,2779.0,2179.9338,2181.5632,2173.6334,2173.6334,2779.0
2021-06-30 14:25:00,2200.25,2200.25,2195.35,2195.35,1115.0,2172.794,2172.794,2167.9551,2167.9551,1115.0
2021-06-30 14:30:00,2196.65,2198.46,2193.57,2197.18,2033.0,2169.2389,2171.0263,2166.1973,2169.7623,2033.0
2021-06-30 14:35:00,2197.21,2197.47,2195.3,2196.83,1919.0,2169.7919,2170.0487,2167.9058,2169.4167,1919.0
2021-06-30 14:40:00,2197.05,2197.13,2195.5,2197.13,960.0,2169.6339,2169.7129,2168.1033,2169.7129,960.0
2021-06-30 14:45:00,2196.75,2198.15,2192.57,2192.57,2251.0,2169.3377,2170.7202,2165.2098,2165.2098,2251.0
2021-06-30 14:50:00,2193.74,2195.07,2193.7,2194.01,1500.0,2166.3652,2167.6786,2166.3257,2166.6319,1500.0
2021-06-30 14:55:00,2194.33,2198.57,2194.31,2197.89,1100.0,2166.9479,2171.135,2166.9281,2170.4634,1100.0
2021-06-30 15:00:00,2196.98,2196.98,2189.65,2191.14,3074.0,2169.5648,2169.5648,2162.3263,2163.7977,3074.0
2021-06-30 15:05:00,2191.33,2193.41,2191.23,2192.66,2105.0,2163.9853,2166.0393,2163.8865,2165.2987,2105.0
2021-06-30 15:10:00,2191.51,2191.51,2189.3,2190.13,1300.0,2164.1631,2164.1631,2161.9806,2162.8003,1300.0
2021-06-30 15:15:00,2190.26,2190.32,2188.17,2190.32,1329.0,2162.9287,2162.9879,2160.8647,2162.9879,1329.0
2021-06-30 15:20:00,2190.38,2193.83,2190.01,2193.47,2628.0,2163.0472,2166.4541,2162.6818,2166.0986,2628.0
2021-06-30 15:25:00,2193.54,2193.54,2191.13,2191.34,928.0,2166.1677,2166.1677,2163.7878,2163.9952,928.0
2021-06-30 15:30:00,2191.57,2191.57,2185.34,2186.65,2700.0,2164.2223,2164.2223,2158.07,2159.3637,2700.0
2021-06-30 15:35:00,2187.62,2188.74,2186.44,2187.46,3333.0,2160.3216,2161.4276,2159.1563,2160.1636,3333.0
2021-06-30 15:40:00,2188.47,2190.89,2188.34,2189.9,3261.0,2161.161,2163.5508,2161.0326,2162.5731,3261.0
2021-06-30 15:45:00,2188.2,2191.38,2187.54,2189.37,5900.0,2160.8944,2164.0347,2160.2426,2162.0498,5900.0
2021-06-30 15:50:00,2188.08,2189.5,2181.11,2182.22,10232.0,2160.7759,2162.1781,2153.8928,2154.989,10232.0
2021-06-30 15:55:00,2183.5,2189.81,2180.06,2188.91,13534.0,2156.253,2162.4843,2152.8559,2161.5955,13534.0
2021-07-01 09:30:00,2194.67,2207.76,2194.67,2207.76,3873.0,2167.2836,2180.2103,2167.2836,2180.2103,3873.0
2021-07-01 09:35:00,2203.18,2212.02,2202.74,2209.49,5500.0,2175.6874,2184.4171,2175.2529,2181.9187,5500.0
2021-07-01 09:40:00,2209.52,2213.7,2209.52,2213.7,2600.0,2181.9483,2186.0762,2181.9483,2186.0762,2600.0
2021-07-01 09:45:00,2219.9,2220.56,2214.0,2218.59,1200.0,2192.1988,2192.8505,2186.3724,2190.9051,1200.0
2021-07-01 09:50:00,2219.0,2224.0,2215.11,2217.0,3191.0,2191.31,2196.2476,2187.4686,2189.335,3191.0
2021-07-01 09:55:00,2217.47,2218.79,2214.94,2217.8,1100.0,2189.7991,2191.1026,2187.3007,2190.125,1100.0
2021-07-01 10:00:00,2216.75,2216.75,2210.43,2213.03,1506.0,2189.0881,2189.0881,2182.847,2185.4145,1506.0
2021-07-01 10:05:00,2213.34,2215.37,2213.34,2215.2,1350.0,2185.7206,2187.7253,2185.7206,2187.5574,1350.0
2021-07-01 10:10:00,2215.0,2216.52,2215.0,2215.71,700.0,2187.3599,2188.861,2187.3599,2188.0611,700.0
2021-07-01 10:15:00,2220.15,2220.15,2213.54,2214.0,1174.0,2192.4457,2192.4457,2185.9181,2186.3724,1174.0
2021-07-01 10:20:00,2211.09,2211.09,2206.09,2210.07,2538.0,2183.4987,2183.4987,2178.5611,2182.4915,2538.0
2021-07-01 10:25:00,2207.95,2208.11,2207.92,2207.96,500.0,2180.3979,2180.5559,2180.3683,2180.4078,500.0
2021-07-01 10:30:00,2206.12,2206.12,2201.23,2201.24,900.0,2178.5907,2178.5907,2173.7618,2173.7716,900.0
2021-07-01 10:35:00,2205.45,2205.73,2204.69,2204.7,399.0,2177.9291,2178.2056,2177.1786,2177.1885,399.0
2021-07-01 10:40:00,2207.14,2207.64,2203.87,2207.64,851.0,2179.598,2180.0918,2176.3688,2180.0918,851.0
2021-07-01 10:45:00,2209.45,2211.48,2207.86,2209.78,5819.0,2181.8792,2183.8839,2180.309,2182.2051,5819.0
2021-07-01 10:50:00,2209.12,2219.21,2208.64,2212.86,17585.0,2181.5533,2191.5174,2181.0793,2185.2466,17585.0
2021-07-01 10:55:00,2216.67,2217.13,2213.79,2213.79,3805.0,2189.0091,2189.4634,2186.165,2186.165,3805.0
2021-07-01 11:00:00,2214.42,2215.67,2209.01,2211.38,8320.0,2186.7872,2188.0216,2181.4447,2183.7851,8320.0
2021-07-01 11:05:00,2213.23,2213.68,2211.26,2212.99,2210.0,2185.612,2186.0564,2183.6666,2185.375,2210.0
2021-07-01 11:10:00,2214.35,2214.35,2207.06,2208.04,2021.0,2186.718,2186.718,2179.519,2180.4868,2021.0
2021-07-01 11:15:00,2209.82,2210.07,2208.78,2210.07,500.0,2182.2446,2182.4915,2181.2175,2182.4915,500.0
2021-07-01 11:20:00,2208.32,2210.01,2205.65,2205.65,1500.0,2180.7633,2182.4322,2178.1266,2178.1266,1500.0
2021-07-01 11:25:00,2207.97,2210.73,2204.98,2210.73,958.0,2180.4177,2183.1432,2177.465,2183.1432,958.0
2021-07-01 11:30:00,2214.4,2214.4,2209.67,2213.11,1100.0,2186.7674,2186.7674,2182.0964,2185.4935,1100.0
2021-07-01 11:35:00,2213.5,2214.51,2213.47,2213.47,2085.0,2185.8786,2186.876,2185.849,2185.849,2085.0
2021-07-01 11:40:00,2213.47,2213.47,2213.47,2213.47,0.0,2185.849,2185.849,2185.849,2185.849,0.0
2021-07-01 11:45:00,2215.72,2215.72,2210.35,2211.66,1100.0,2188.0709,2188.0709,2182.768,2184.0616,1100.0
2021-07-01 11:50:00,2209.95,2211.56,2208.46,2211.56,400.0,2182.3729,2183.9629,2180.9015,2183.9629,400.0
2021-07-01 11:55:00,2211.05,2211.05,2205.8,2207.76,850.0,2183.4592,2183.4592,2178.2747,2180.2103,850.0
2021-07-01 12:00:00,2209.05,2209.73,2208.15,2208.16,500.0,2181.4842,2182.1557,2180.5954,2180.6053,500.0
2021-07-01 12:05:00,2208.16,2208.16,2208.16,2208.16,0.0,2180.6053,2180.6053,2180.6053,2180.6053,0.0
2021-07-01 12:10:00,2207.28,2207.28,2205.0,2205.0,1220.0,2179.7363,2179.7363,2177.4847,2177.4847,1220.0
2021-07-01 12:15:00,2205.0,2205.0,2205.0,2205.0,0.0,2177.4847,2177.4847,2177.4847,2177.4847,0.0
2021-07-01 12:20:00,2203.5,2203.54,2202.92,2202.92,718.0,2176.0034,2176.0429,2175.4307,2175.4307,718.0
2021-07-01 12:25:00,2202.59,2205.0,2202.59,2204.23,500.0,2175.1048,2177.4847,2175.1048,2176.7243,500.0
2021-07-01 12:30:00,2208.36,2208.36,2208.36,2208.36,100.0,2180.8028,2180.8028,2180.8028,2180.8028,100.0
2021-07-01 12:35:00,2205.57,2205.57,2204.03,2204.03,300.0,2178.0476,2178.0476,2176.5268,2176.5268,300.0
2021-07-01 12:40:00,2204.83,2204.83,2204.83,2204.83,100.0,2177.3168,2177.3168,2177.3168,2177.3168,100.0
2021-07-01 12:45:00,2204.51,2205.02,2204.5,2204.91,900.0,2177.0008,2177.5045,2176.991,2177.3958,900.0
2021-07-01 12:50:00,2204.91,2204.91,2204.91,2204.91,0.0,2177.3958,2177.3958,2177.3958,2177.3958,0.0
2021-07-01 12:55:00,2205.3,2205.3,2204.1,2205.06,500.0,2177.781,2177.781,2176.5959,2177.544,500.0
2021-07-01 13:00:00,2204.27,2206.43,2202.65,2206.43,2000.0,2176.7638,2178.8969,2175.164,2178.8969,2000.0
2021-07-01 13:05:00,2203.59,2203.59,2203.59,2203.59,100.0,2176.0923,2176.0923,2176.0923,2176.0923,100.0
2021-07-01 13:10:00,2204.63,2204.63,2202.35,2202.35,300.0,2177.1193,2177.1193,2174.8678,2174.8678,300.0
2021-07-01 13:15:00,2201.01,2202.37,2201.0,2202.37,500.0,2173.5445,2174.8875,2173.5346,2174.8875,500.0
2021-07-01 13:20:00,2202.32,2202.32,2202.32,2202.32,100.0,2174.8382,2174.8382,2174.8382,2174.8382,100.0
2021-07-01 13:25:00,2204.85,2204.85,2200.94,2200.94,800.0,2177.3366,2177.3366,2173.4754,2173.4754,800.0
2021-07-01 13:30:00,2201.24,2202.75,2201.23,2202.73,300.0,2173.7716,2175.2628,2173.7618,2175.243,300.0
2021-07-01 13:35:00,2203.77,2204.8,2203.77,2204.8,300.0,2176.2701,2177.2872,2176.2701,2177.2872,300.0
2021-07-01 13:40:00,2204.8,2204.8,2204.8,2204.8,0.0,2177.2872,2177.2872,2177.2872,2177.2872,0.0
2021-07-01 13:45:00,2204.85,2204.85,2204.65,2204.65,400.0,2177.3366,2177.3366,2177.1391,2177.1391,400.0
2021-07-01 13:50:00,2204.85,2204.85,2203.62,2203.62,543.0,2177.3366,2177.3366,2176.1219,2176.1219,543.0
2021-07-01 13:55:00,2204.67,2204.67,2204.66,2204.66,200.0,2177.1588,2177.1588,2177.149,2177.149,200.0
2021-07-01 14:00:00,2204.62,2204.78,2203.8,2203.8,300.0,2177.1095,2177.2675,2176.2997,2176.2997,300.0
2021-07-01 14:05:00,2203.8,2203.8,2203.8,2203.8,0.0,2176.2997,2176.2997,2176.2997,2176.2997,0.0
2021-07-01 14:10:00,2207.0,2207.0,2207.0,2207.0,221.0,2179.4598,2179.4598,2179.4598,2179.4598,221.0
2021-07-01 14:15:00,2204.83,2204.83,2202.41,2204.5,500.0,2177.3168,2177.3168,2174.927,2176.991,500.0
2021-07-01 14:20:00,2204.58,2205.15,2204.58,2205.15,200.0,2177.07,2177.6328,2177.07,2177.6328,200.0
2021-07-01 14:25:00,2207.0,2209.84,2207.0,2208.41,989.0,2179.4598,2182.2643,2179.4598,2180.8522,989.0
2021-07-01 14:30:00,2209.23,2211.71,2209.23,2210.66,1550.0,2181.6619,2184.111,2181.6619,2183.0741,1550.0
2021-07-01 14:35:00,2212.54,2212.54,2210.82,2210.82,300.0,2184.9306,2184.9306,2183.2321,2183.2321,300.0
2021-07-01 14:40:00,2210.82,2212.53,2210.82,2212.53,200.0,2183.2321,2184.9208,2183.2321,2184.9208,200.0
2021-07-01 14:45:00,2210.89,2211.46,2209.05,2209.64,1500.0,2183.3012,2183.8641,2181.4842,2182.0668,1500.0
2021-07-01 14:50:00,2209.25,2210.03,2205.79,2205.79,2078.0,2181.6817,2182.4519,2178.2649,2178.2649,2078.0
2021-07-01 14:55:00,2208.04,2208.04,2206.68,2206.68,300.0,2180.4868,2180.4868,2179.1438,2179.1438,300.0
2021-07-01 15:00:00,2209.56,2209.56,2209.56,2209.56,100.0,2181.9878,2181.9878,2181.9878,2181.9878,100.0
2021-07-01 15:05:00,2209.51,2209.51,2208.28,2209.45,400.0,2181.9384,2181.9384,2180.7238,2181.8792,400.0
2021-07-01 15:10:00,2210.94,2210.94,2209.81,2209.81,300.0,2183.3506,2183.3506,2182.2347,2182.2347,300.0
2021-07-01 15:15:00,2212.0,2214.0,2212.0,2214.0,1858.0,2184.3974,2186.3724,2184.3974,2186.3724,1858.0
2021-07-01 15:20:00,2215.93,2218.11,2215.72,2218.11,1300.0,2188.2783,2190.4311,2188.0709,2190.4311,1300.0
2021-07-01 15:25:00,2218.53,2218.53,2213.97,2213.97,816.0,2190.8459,2190.8459,2186.3428,2186.3428,816.0
2021-07-01 15:30:00,2216.29,2216.29,2214.65,2214.65,476.0,2188.6338,2188.6338,2187.0143,2187.0143,476.0
2021-07-01 15:35:00,2213.88,2217.21,2213.85,2213.85,600.0,2186.2539,2189.5424,2186.2243,2186.2243,600.0
2021-07-01 15:40:00,2215.72,2215.94,2214.82,2215.3,800.0,2188.0709,2188.2882,2187.1822,2187.6562,800.0
2021-07-01 15:45:00,2216.15,2219.07,2216.15,2218.27,1833.0,2188.4956,2191.3791,2188.4956,2190.5891,1833.0
2021-07-01 15:50:00,2220.0,2220.47,2211.16,2212.45,6083.0,2192.2975,2192.7617,2183.5678,2184.8418,6083.0
2021-07-01 15:55:00,2213.31,2213.34,2209.54,2211.75,6097.0,2185.691,2185.7206,2181.9681,2184.1505,6097.0
2021-07-02 09:30:00,2220.13,2220.13,2215.55,2216.92,2897.0,2192.4259,2192.4259,2187.9031,2189.256,2897.0
2021-07-02 09:35:00,2217.32,2223.04,2215.3,2223.04,800.0,2189.651,2195.2996,2187.6562,2195.2996,800.0
2021-07-02 09:40:00,2220.33,2225.6,2220.16,2221.85,820.0,2192.6234,2197.8277,2192.4555,2194.1245,820.0
2021-07-02 09:45:00,2221.33,2224.91,2220.73,2222.24,1500.0,2193.6109,2197.1463,2193.0184,2194.5096,1500.0
2021-07-02 09:50:00,2219.01,2224.18,2219.01,2223.4,2300.0,2191.3199,2196.4254,2191.3199,2195.6551,2300.0
2021-07-02 09:55:00,2225.62,2225.64,2222.01,2222.01,600.0,2197.8474,2197.8672,2194.2825,2194.2825,600.0
2021-07-02 10:00:00,2221.86,2223.87,2221.56,2223.86,1400.0,2194.1343,2196.1192,2193.8381,2196.1094,1400.0
2021-07-02 10:05:00,2223.88,2231.87,2223.86,2231.87,2344.0,2196.1291,2204.0194,2196.1094,2204.0194,2344.0
2021-07-02 10:10:00,2225.0,2225.0,2225.0,2225.0,100.0,2197.2351,2197.2351,2197.2351,2197.2351,100.0
2021-07-02 10:15:00,2229.17,2230.79,2227.84,2230.78,1208.0,2201.3531,2202.9529,2200.0397,2202.943,1208.0
2021-07-02 10:20:00,2229.84,2232.88,2226.02,2226.02,1310.0,2202.0147,2205.0168,2198.2424,2198.2424,1310.0
2021-07-02 10:25:00,2228.52,2228.53,2226.08,2226.08,1400.0,2200.7112,2200.7211,2198.3017,2198.3017,1400.0
2021-07-02 10:30:00,2225.11,2227.05,2223.08,2227.05,1241.0,2197.3438,2199.2596,2195.3391,2199.2596,1241.0
2021-07-02 10:35:00,2225.63,2225.63,2221.32,2221.32,800.0,2197.8573,2197.8573,2193.6011,2193.6011,800.0
2021-07-02 10:40:00,2222.81,2222.81,2222.81,2222.81,100.0,2195.0725,2195.0725,2195.0725,2195.0725,100.0
2021-07-02 10:45:00,2222.22,2223.87,2222.22,2223.4,600.0,2194.4898,2196.1192,2194.4898,2195.6551,600.0
2021-07-02 10:50:00,2224.74,2226.03,2223.94,2224.95,500.0,2196.9784,2198.2523,2196.1884,2197.1858,500.0
2021-07-02 10:55:00,2225.96,2226.54,2223.96,2224.47,1005.0,2198.1832,2198.7559,2196.2081,2196.7118,1005.0
2021-07-02 11:00:00,2224.47,2224.47,2224.47,2224.47,0.0,2196.7118,2196.7118,2196.7118,2196.7118,0.0
2021-07-02 11:05:00,2223.24,2224.91,2222.69,2222.79,800.0,2195.4971,2197.1463,2194.954,2195.0527,800.0
2021-07-02 11:10:00,2225.15,2225.15,2225.15,2225.15,100.0,2197.3833,2197.3833,2197.3833,2197.3833,100.0
2021-07-02 11:15:00,2224.67,2225.08,2224.67,2225.08,200.0,2196.9093,2197.3141,2196.9093,2197.3141,200.0
2021-07-02 11:20:00,2225.67,2227.72,2225.67,2227.72,600.0,2197.8968,2199.9212,2197.8968,2199.9212,600.0
2021-07-02 11:25:00,2227.0,2227.99,2227.0,2227.34,1170.0,2199.2102,2200.1878,2199.2102,2199.5459,1170.0
2021-07-02 11:30:00,2228.81,2232.2,2228.65,2231.93,1624.0,2200.9976,2204.3453,2200.8396,2204.0787,1624.0
2021-07-02 11:35:00,2230.79,2232.0,2230.79,2231.51,500.0,2202.9529,2204.1478,2202.9529,2203.6639,500.0
2021-07-02 11:40:00,2232.47,2232.47,2232.47,2232.47,100.0,2204.6119,2204.6119,2204.6119,2204.6119,100.0
2021-07-02 11:45:00,2231.7,2232.59,2231.57,2232.04,500.0,2203.8515,2204.7304,2203.7232,2204.1873,500.0
2021-07-02 11:50:00,2232.48,2233.79,2231.2,2233.4,611.0,2204.6218,2205.9155,2203.3578,2205.5303,611.0
2021-07-02 11:55:00,2234.17,2234.17,2234.17,2234.17,100.0,2206.2907,2206.2907,2206.2907,2206.2907,100.0
2021-07-02 12:00:00,2232.54,2233.08,2231.83,2231.83,700.0,2204.6811,2205.2143,2203.9799,2203.9799,700.0
2021-07-02 12:05:00,2232.32,2232.88,2232.03,2232.32,600.0,2204.4638,2205.0168,2204.1774,2204.4638,600.0
2021-07-02 12:10:00,2233.65,2234.47,2230.35,2234.12,1777.0,2205.7772,2206.587,2202.5184,2206.2413,1777.0
2021-07-02 12:15:00,2232.48,2232.48,2231.85,2231.93,464.0,2204.6218,2204.6218,2203.9997,2204.0787,464.0
2021-07-02 12:20:00,2231.91,2232.57,2231.91,2232.57,400.0,2204.0589,2204.7107,2204.0589,2204.7107,400.0
2021-07-02 12:25:00,2232.57,2232.57,2231.37,2231.78,900.0,2204.7107,2204.7107,2203.5257,2203.9305,900.0
2021-07-02 12:30:00,2232.0,2232.36,2232.0,2232.1,900.0,2204.1478,2204.5033,2204.1478,2204.2465,900.0
2021-07-02 12:35:00,2233.14,2236.06,2233.14,2236.06,1131.0,2205.2736,2208.1571,2205.2736,2208.1571,1131.0
2021-07-02 12:40:00,2238.99,2240.54,2238.99,2240.54,300.0,2211.0506,2212.5812,2211.0506,2212.5812,300.0
2021-07-02 12:45:00,2239.97,2240.76,2239.97,2240.76,400.0,2212.0183,2212.7985,2212.0183,2212.7985,400.0
2021-07-02 12:50:00,2239.55,2239.55,2237.49,2237.49,1608.0,2211.6036,2211.6036,2209.5693,2209.5693,1608.0
2021-07-02 12:55:00,2236.66,2236.68,2236.66,2236.66,400.0,2208.7496,2208.7694,2208.7496,2208.7496,400.0
2021-07-02 13:00:00,2238.18,2238.19,2238.18,2238.18,100.0,2210.2507,2210.2606,2210.2507,2210.2507,100.0
2021-07-02 13:05:00,2237.89,2237.89,2237.89,2237.89,100.0,2209.9643,2209.9643,2209.9643,2209.9643,100.0
2021-07-02 13:10:00,2238.97,2241.05,2238.96,2240.5,1060.0,2211.0308,2213.0849,2211.0209,2212.5417,1060.0
2021-07-02 13:15:00,2242.0,2243.32,2241.85,2243.32,400.0,2214.023,2215.3265,2213.8749,2215.3265,400.0
2021-07-02 13:20:00,2240.85,2242.09,2240.84,2240.98,2305.0,2212.8874,2214.1119,2212.8775,2213.0157,2305.0
2021-07-02 13:25:00,2241.74,2242.99,2240.64,2241.82,1500.0,2213.7663,2215.0007,2212.68,2213.8453,1500.0
2021-07-02 13:30:00,2241.82,2242.42,2241.81,2242.42,200.0,2213.8453,2214.4378,2213.8354,2214.4378,200.0
2021-07-02 13:35:00,2242.39,2243.34,2242.39,2243.34,421.0,2214.4081,2215.3463,2214.4081,2215.3463,421.0
2021-07-02 13:40:00,2243.9,2245.43,2243.9,2245.43,1000.0,2215.8993,2217.4102,2215.8993,2217.4102,1000.0
2021-07-02 13:45:00,2243.14,2243.14,2237.87,2238.43,1000.0,2215.1488,2215.1488,2209.9445,2210.4976,1000.0
2021-07-02 13:50:00,2239.78,2239.78,2239.46,2239.46,400.0,2211.8307,2211.8307,2211.5147,2211.5147,400.0
2021-07-02 13:55:00,2239.93,2240.28,2239.93,2240.28,200.0,2211.9788,2212.3245,2211.9788,2212.3245,200.0
2021-07-02 14:00:00,2241.16,2242.49,2240.51,2240.51,600.0,2213.1935,2214.5069,2212.5516,2212.5516,600.0
2021-07-02 14:05:00,2240.3,2241.16,2240.3,2241.16,800.0,2212.3442,2213.1935,2212.3442,2213.1935,800.0
2021-07-02 14:10:00,2240.21,2243.1,2240.21,2241.56,1800.0,2212.2553,2215.1093,2212.2553,2213.5885,1800.0
2021-07-02 14:15:00,2241.84,2241.86,2239.7,2241.46,7501.0,2213.865,2213.8848,2211.7517,2213.4897,7501.0
2021-07-02 14:20:00,2241.38,2241.46,2240.47,2240.47,332.0,2213.4107,2213.4897,2212.5121,2212.5121,332.0
2021-07-02 14:25:00,2242.74,2243.73,2242.73,2242.82,400.0,2214.7538,2215.7314,2214.7439,2214.8328,400.0
2021-07-02 14:30:00,2241.78,2243.07,2241.48,2241.6,2155.0,2213.8058,2215.0797,2213.5095,2213.628,2155.0
2021-07-02 14:35:00,2242.65,2242.65,2242.65,2242.65,100.0,2214.6649,2214.6649,2214.6649,2214.6649,100.0
2021-07-02 14:40:00,2241.73,2243.27,2239.19,2239.19,2010.0,2213.7564,2215.2772,2211.2481,2211.2481,2010.0
2021-07-02 14:45:00,2238.83,2238.83,2235.59,2235.6,800.0,2210.8926,2210.8926,2207.693,2207.7029,800.0
2021-07-02 14:50:00,2236.86,2236.86,2234.74,2234.74,926.0,2208.9471,2208.9471,2206.8536,2206.8536,926.0
2021-07-02 14:55:00,2234.16,2234.16,2232.34,2232.34,850.0,2206.2808,2206.2808,2204.4836,2204.4836,850.0
2021-07-02 15:00:00,2231.8,2231.98,2228.38,2229.89,1533.0,2203.9503,2204.128,2200.573,2202.0641,1533.0
2021-07-02 15:05:00,2230.46,2234.32,2230.46,2234.32,1300.0,2202.627,2206.4388,2202.627,2206.4388,1300.0
2021-07-02 15:10:00,2237.25,2237.28,2237.25,2237.28,200.0,2209.3323,2209.3619,2209.3323,2209.3619,200.0
2021-07-02 15:15:00,2238.81,2238.81,2237.12,2238.05,313.0,2210.8728,2210.8728,2209.2039,2210.1223,313.0
2021-07-02 15:20:00,2236.57,2245.5,2236.57,2245.5,3027.0,2208.6608,2217.4793,2208.6608,2217.4793,3027.0
2021-07-02 15:25:00,2244.0,2246.59,2242.4,2242.96,3189.0,2215.9981,2218.5557,2214.418,2214.971,3189.0
2021-07-02 15:30:00,2241.18,2243.56,2238.92,2239.89,4872.0,2213.2132,2215.5635,2210.9814,2211.9393,4872.0
2021-07-02 15:35:00,2239.87,2241.0,2239.79,2240.75,811.0,2211.9196,2213.0355,2211.8406,2212.7886,811.0
2021-07-02 15:40:00,2239.33,2241.78,2239.32,2241.54,1140.0,2211.3863,2213.8058,2211.3765,2213.5687,1140.0
2021-07-02 15:45:00,2241.2,2241.2,2238.47,2239.24,2414.0,2213.233,2213.233,2210.5371,2211.2974,2414.0
2021-07-02 15:50:00,2238.78,2243.71,2237.93,2243.71,2200.0,2210.8432,2215.7117,2210.0038,2215.7117,2200.0
2021-07-02 15:55:00,2243.39,2243.56,2237.4,2238.24,11203.0,2215.3957,2215.5635,2209.4804,2210.3099,11203.0
2021-07-06 09:30:00,2233.76,2241.07,2233.76,2240.56,11253.0,2205.8858,2213.1046,2205.8858,2212.601,11253.0
2021-07-06 09:35:00,2239.11,2239.11,2224.41,2224.41,3100.0,2211.1691,2211.1691,2196.6525,2196.6525,3100.0
2021-07-06 09:40:00,2225.43,2236.57,2225.43,2232.82,6900.0,2197.6598,2208.6608,2197.6598,2204.9576,6900.0
2021-07-06 09:45:00,2232.91,2241.08,2231.13,2241.03,2393.0,2205.0464,2213.1145,2203.2887,2213.0651,2393.0
2021-07-06 09:50:00,2240.16,2240.16,2235.99,2236.81,600.0,2212.206,2212.206,2208.088,2208.8978,600.0
2021-07-06 09:55:00,2235.99,2235.99,2231.69,2232.53,2500.0,2208.088,2208.088,2203.8417,2204.6712,2500.0
2021-07-06 10:00:00,2233.0,2233.0,2232.62,2232.64,600.0,2205.1353,2205.1353,2204.7601,2204.7798,600.0
2021-07-06 10:05:00,2230.16,2231.8,2223.72,2230.02,2335.0,2202.3308,2203.9503,2195.9711,2202.1925,2335.0
2021-07-06 10:10:00,2229.03,2232.96,2227.89,2232.96,2212.0,2201.2149,2205.0958,2200.0891,2205.0958,2212.0
2021-07-06 10:15:00,2231.58,2238.33,2231.57,2235.28,819.0,2203.733,2210.3988,2203.7232,2207.3869,819.0
2021-07-06 10:20:00,2233.94,2239.81,2233.79,2239.81,2113.0,2206.0636,2211.8603,2205.9155,2211.8603,2113.0
2021-07-06 10:25:00,2239.78,2242.33,2239.78,2242.33,1000.0,2211.8307,2214.3489,2211.8307,2214.3489,1000.0
2021-07-06 10:30:00,2240.45,2240.46,2234.41,2235.0,1200.0,2212.4924,2212.5022,2206.5277,2207.1104,1200.0
2021-07-06 10:35:00,2235.0,2239.13,2234.86,2237.73,1100.0,2207.1104,2211.1888,2206.9721,2209.8063,1100.0
2021-07-06 10:40:00,2237.73,2243.17,2236.76,2243.17,1500.0,2209.8063,2215.1784,2208.8484,2215.1784,1500.0
2021-07-06 10:45:00,2241.33,2243.12,2240.8,2241.93,700.0,2213.3614,2215.129,2212.838,2213.9539,700.0
2021-07-06 10:50:00,2241.97,2242.24,2239.49,2239.87,1200.0,2213.9934,2214.26,2211.5443,2211.9196,1200.0
2021-07-06 10:55:00,2238.0,2238.99,2237.81,2238.63,800.0,2210.0729,2211.0506,2209.8853,2210.6951,800.0
2021-07-06 11:00:00,2237.6,2240.51,2234.41,2238.73,1132.0,2209.6779,2212.5516,2206.5277,2210.7938,1132.0
2021-07-06 11:05:00,2238.57,2242.47,2238.5,2238.5,1200.0,2210.6358,2214.4871,2210.5667,2210.5667,1200.0
2021-07-06 11:10:00,2238.29,2238.62,2235.85,2235.86,885.0,2210.3593,2210.6852,2207.9498,2207.9596,885.0
2021-07-06 11:15:00,2233.53,2235.97,2233.44,2235.28,1700.0,2205.6587,2208.0683,2205.5698,2207.3869,1700.0
2021-07-06 11:20:00,2234.8,2237.49,2234.8,2237.45,610.0,2206.9129,2209.5693,2206.9129,2209.5298,610.0
2021-07-06 11:25:00,2236.09,2236.09,2230.95,2233.04,2074.0,2208.1868,2208.1868,2203.1109,2205.1748,2074.0
2021-07-06 11:30:00,2235.89,2238.19,2235.89,2238.19,400.0,2207.9893,2210.2606,2207.9893,2210.2606,400.0
2021-07-06 11:35:00,2238.54,2238.54,2237.06,2237.99,900.0,2210.6062,2210.6062,2209.1447,2210.063,900.0
2021-07-06 11:40:00,2238.23,2239.91,2238.0,2239.0,800.0,2210.3001,2211.9591,2210.0729,2211.0604,800.0
2021-07-06 11:45:00,2236.92,2236.92,2232.33,2233.45,1900.0,2209.0064,2209.0064,2204.4737,2205.5797,1900.0
2021-07-06 11:50:00,2233.49,2234.91,2232.17,2234.64,1000.0,2205.6192,2207.0215,2204.3157,2206.7549,1000.0
2021-07-06 11:55:00,2234.5,2234.56,2228.09,2229.61,1700.0,2206.6166,2206.6758,2200.2866,2201.7876,1700.0
2021-07-06 12:00:00,2229.91,2229.92,2226.55,2228.38,1500.0,2202.0839,2202.0938,2198.7658,2200.573,1500.0
2021-07-06 12:05:00,2228.52,2229.34,2226.93,2226.93,3222.0,2200.7112,2201.521,2199.1411,2199.1411,3222.0
2021-07-06 12:10:00,2227.0,2227.0,2222.36,2222.36,1300.0,2199.2102,2199.2102,2194.6281,2194.6281,1300.0
2021-07-06 12:15:00,2224.56,2224.56,2221.39,2221.39,612.0,2196.8006,2196.8006,2193.6702,2193.6702,612.0
2021-07-06 12:20:00,2222.43,2222.44,2221.01,2222.43,880.0,2194.6972,2194.7071,2193.2949,2194.6972,880.0
2021-07-06 12:25:00,2222.23,2225.23,2221.4,2225.23,1640.0,2194.4997,2197.4623,2193.6801,2197.4623,1640.0
2021-07-06 12:30:00,2223.5,2225.34,2223.43,2225.3,1200.0,2195.7539,2197.5709,2195.6847,2197.5314,1200.0
2021-07-06 12:35:00,2224.2,2224.2,2224.2,2224.2,200.0,2196.4451,2196.4451,2196.4451,2196.4451,200.0
2021-07-06 12:40:00,2225.77,2227.98,2225.68,2226.93,1000.0,2197.9955,2200.178,2197.9067,2199.1411,1000.0
2021-07-06 12:45:00,2227.68,2229.38,2227.68,2228.76,1115.0,2199.8817,2201.5605,2199.8817,2200.9482,1115.0
2021-07-06 12:50:00,2227.36,2229.14,2227.36,2229.14,800.0,2199.5657,2201.3235,2199.5657,2201.3235,800.0
2021-07-06 12:55:00,2231.85,2231.85,2231.85,2231.85,100.0,2203.9997,2203.9997,2203.9997,2203.9997,100.0
2021-07-06 13:00:00,2231.44,2232.06,2231.25,2232.05,1300.0,2203.5948,2204.207,2203.4072,2204.1972,1300.0
2021-07-06 13:05:00,2232.0,2232.0,2232.0,2232.0,100.0,2204.1478,2204.1478,2204.1478,2204.1478,100.0
2021-07-06 13:10:00,2230.96,2234.59,2230.96,2234.59,1100.0,2203.1208,2206.7055,2203.1208,2206.7055,1100.0
2021-07-06 13:15:00,2234.59,2234.59,2232.18,2232.67,1700.0,2206.7055,2206.7055,2204.3255,2204.8094,1700.0
2021-07-06 13:20:00,2231.97,2231.97,2228.85,2230.04,900.0,2204.1182,2204.1182,2201.0371,2202.2123,900.0
2021-07-06 13:25:00,2228.79,2229.08,2227.41,2227.79,800.0,2200.9779,2201.2642,2199.6151,2199.9903,800.0
2021-07-06 13:30:00,2227.99,2227.99,2225.68,2226.46,700.0,2200.1878,2200.1878,2197.9067,2198.6769,700.0
2021-07-06 13:35:00,2224.45,2225.95,2224.45,2225.95,300.0,2196.692,2198.1733,2196.692,2198.1733,300.0
2021-07-06 13:40:00,2225.04,2229.35,2225.04,2228.95,1603.0,2197.2746,2201.5309,2197.2746,2201.1359,1603.0
2021-07-06 13:45:00,2229.03,2231.53,2229.03,2230.95,1100.0,2201.2149,2203.6837,2201.2149,2203.1109,1100.0
2021-07-06 13:50:00,2231.45,2231.45,2229.3,2230.7,1100.0,2203.6047,2203.6047,2201.4815,2202.864,1100.0
2021-07-06 13:55:00,2229.65,2236.47,2229.65,2234.72,1150.0,2201.8271,2208.562,2201.8271,2206.8339,1150.0
2021-07-06 14:00:00,2234.15,2236.35,2233.4,2233.4,1100.0,2206.271,2208.4435,2205.5303,2205.5303,1100.0
2021-07-06 14:05:00,2231.94,2232.71,2231.22,2231.22,600.0,2204.0885,2204.8489,2203.3775,2203.3775,600.0
2021-07-06 14:10:00,2231.88,2231.99,2231.37,2231.91,800.0,2204.0293,2204.1379,2203.5257,2204.0589,800.0
2021-07-06 14:15:00,2231.46,2232.03,2231.46,2232.03,600.0,2203.6145,2204.1774,2203.6145,2204.1774,600.0
2021-07-06 14:20:00,2232.03,2232.03,2229.7,2230.2,1400.0,2204.1774,2204.1774,2201.8765,2202.3703,1400.0
2021-07-06 14:25:00,2228.82,2233.52,2228.82,2232.72,1783.0,2201.0075,2205.6488,2201.0075,2204.8588,1783.0
2021-07-06 14:30:00,2231.62,2231.81,2231.03,2231.59,1000.0,2203.7725,2203.9602,2203.1899,2203.7429,1000.0
2021-07-06 14:35:00,2231.58,2234.27,2229.59,2234.27,1608.0,2203.733,2206.3895,2201.7679,2206.3895,1608.0
2021-07-06 14:40:00,2234.96,2235.23,2233.87,2235.22,800.0,2207.0709,2207.3375,2205.9945,2207.3276,800.0
2021-07-06 14:45:00,2234.0,2235.13,2232.23,2234.69,2050.0,2206.1228,2207.2387,2204.3749,2206.8042,2050.0
2021-07-06 14:50:00,2234.14,2234.21,2231.5,2231.5,1100.0,2206.2611,2206.3302,2203.654,2203.654,1100.0
2021-07-06 14:55:00,2229.24,2229.4,2227.72,2229.25,600.0,2201.4222,2201.5802,2199.9212,2201.4321,600.0
2021-07-06 15:00:00,2229.15,2230.11,2228.02,2229.24,1726.0,2201.3334,2202.2814,2200.2175,2201.4222,1726.0
2021-07-06 15:05:00,2228.53,2230.25,2228.37,2228.37,600.0,2200.7211,2202.4196,2200.5631,2200.5631,600.0
2021-07-06 15:10:00,2229.93,2232.37,2229.93,2231.47,2800.0,2202.1036,2204.5132,2202.1036,2203.6244,2800.0
2021-07-06 15:15:00,2230.96,2232.12,2230.2,2232.12,900.0,2203.1208,2204.2663,2202.3703,2204.2663,900.0
2021-07-06 15:20:00,2230.91,2231.79,2230.91,2231.52,700.0,2203.0714,2203.9404,2203.0714,2203.6738,700.0
2021-07-06 15:25:00,2231.94,2232.1,2229.92,2231.75,1100.0,2204.0885,2204.2465,2202.0938,2203.9009,1100.0
2021-07-06 15:30:00,2231.11,2231.11,2229.65,2229.83,1200.0,2203.2689,2203.2689,2201.8271,2202.0049,1200.0
2021-07-06 15:35:00,2230.09,2230.09,2228.17,2228.99,2013.0,2202.2616,2202.2616,2200.3656,2201.1754,2013.0
2021-07-06 15:40:00,2228.0,2228.21,2223.98,2224.23,1313.0,2200.1977,2200.4051,2196.2279,2196.4748,1313.0
2021-07-06 15:45:00,2224.05,2226.71,2221.3,2222.6,1400.0,2196.297,2198.9238,2193.5813,2194.8651,1400.0
2021-07-06 15:50:00,2221.0,2223.69,2217.96,2219.84,3744.0,2193.2851,2195.9415,2190.283,2192.1395,3744.0
2021-07-06 15:55:00,2220.4,2224.61,2219.66,2223.06,6629.0,2192.6925,2196.85,2191.9618,2195.3194,6629.0
2021-07-07 09:30:00,2224.92,2226.24,2220.97,2226.24,2917.0,2197.1561,2198.4597,2193.2554,2198.4597,2917.0
2021-07-07 09:35:00,2227.45,2227.45,2224.0,2224.0,600.0,2199.6546,2199.6546,2196.2476,2196.2476,600.0
2021-07-07 09:40:00,2222.5,2222.56,2217.31,2217.31,400.0,2194.7663,2194.8256,2189.6411,2189.6411,400.0
2021-07-07 09:45:00,2217.0,2217.0,2217.0,2217.0,100.0,2189.335,2189.335,2189.335,2189.335,100.0
2021-07-07 09:50:00,2210.0,2210.0,2200.15,2200.15,1413.0,2182.4223,2182.4223,2172.6952,2172.6952,1413.0
2021-07-07 09:55:00,2200.0,2202.42,2200.0,2202.42,500.0,2172.5471,2174.9369,2172.5471,2174.9369,500.0
2021-07-07 10:00:00,2201.69,2201.69,2193.46,2193.46,600.0,2174.216,2174.216,2166.0887,2166.0887,600.0
2021-07-07 10:05:00,2188.34,2195.27,2188.34,2195.27,1725.0,2161.0326,2167.8761,2161.0326,2167.8761,1725.0
2021-07-07 10:10:00,2192.01,2193.0,2186.0,2187.93,1730.0,2164.6568,2165.6345,2158.7218,2160.6277,1730.0
2021-07-07 10:15:00,2188.12,2189.72,2184.44,2184.44,600.0,2160.8154,2162.3954,2157.1813,2157.1813,600.0
2021-07-07 10:20:00,2183.37,2183.97,2182.0,2182.6,1300.0,2156.1246,2156.7171,2154.7717,2155.3642,1300.0
2021-07-07 10:25:00,2181.63,2181.63,2172.14,2172.14,2335.0,2154.4063,2154.4063,2145.0348,2145.0348,2335.0
2021-07-07 10:30:00,2170.36,2170.36,2160.2,2162.41,2475.0,2143.277,2143.277,2133.2438,2135.4262,2475.0
2021-07-07 10:35:00,2163.81,2166.46,2158.2,2158.2,2986.0,2136.8087,2139.4256,2131.2687,2131.2687,2986.0
2021-07-07 10:40:00,2156.45,2157.2,2153.03,2156.1,4309.0,2129.5406,2130.2812,2126.1632,2129.1949,4309.0
2021-07-07 10:45:00,2155.99,2163.55,2155.99,2160.9,2851.0,2129.0863,2136.552,2129.0863,2133.935,2851.0
2021-07-07 10:50:00,2163.18,2166.25,2163.18,2166.25,1908.0,2136.1866,2139.2183,2136.1866,2139.2183,1908.0
2021-07-07 10:55:00,2164.68,2170.51,2164.68,2170.51,500.0,2137.6679,2143.4251,2137.6679,2143.4251,500.0
2021-07-07 11:00:00,2168.91,2174.03,2168.91,2172.66,1700.0,2141.8451,2146.9012,2141.8451,2145.5483,1700.0
2021-07-07 11:05:00,2174.34,2178.56,2174.26,2174.92,1250.0,2147.2073,2151.3747,2147.1283,2147.7801,1250.0
2021-07-07 11:10:00,2177.98,2178.58,2176.21,2177.5,1000.0,2150.8019,2151.3944,2149.054,2150.3279,1000.0
2021-07-07 11:15:00,2178.2,2178.24,2168.03,2168.03,2600.0,2151.0191,2151.0586,2140.976,2140.976,2600.0
2021-07-07 11:20:00,2165.54,2169.91,2165.16,2169.91,500.0,2138.5171,2142.8326,2138.1419,2142.8326,500.0
2021-07-07 11:25:00,2170.1,2173.29,2167.34,2170.68,1522.0,2143.0202,2146.1704,2140.2947,2143.593,1522.0
2021-07-07 11:30:00,2172.57,2173.0,2171.03,2173.0,1700.0,2145.4594,2145.884,2143.9386,2145.884,1700.0
2021-07-07 11:35:00,2175.0,2175.0,2173.94,2173.94,400.0,2147.8591,2147.8591,2146.8123,2146.8123,400.0
2021-07-07 11:40:00,2174.93,2177.0,2174.93,2177.0,872.0,2147.7899,2149.8341,2147.7899,2149.8341,872.0
2021-07-07 11:45:00,2176.95,2177.0,2175.52,2175.53,649.0,2149.7847,2149.8341,2148.3726,2148.3825,649.0
2021-07-07 11:50:00,2176.75,2177.0,2174.23,2174.67,2055.0,2149.5872,2149.8341,2147.0987,2147.5332,2055.0
2021-07-07 11:55:00,2175.0,2176.0,2175.0,2175.82,801.0,2147.8591,2148.8466,2147.8591,2148.6688,801.0
2021-07-07 12:00:00,2177.0,2178.14,2176.92,2178.14,4200.0,2149.8341,2150.9599,2149.7551,2150.9599,4200.0
2021-07-07 12:05:00,2176.35,2177.4,2176.06,2177.4,400.0,2149.1922,2150.2291,2148.9058,2150.2291,400.0
2021-07-07 12:10:00,2173.36,2177.39,2173.35,2177.39,400.0,2146.2395,2150.2193,2146.2297,2150.2193,400.0
2021-07-07 12:15:00,2177.39,2177.52,2171.91,2172.24,1493.0,2150.2193,2150.3476,2144.8076,2145.1335,1493.0
2021-07-07 12:20:00,2171.42,2174.11,2170.99,2174.11,1000.0,2144.3237,2146.9802,2143.8991,2146.9802,1000.0
2021-07-07 12:25:00,2174.64,2174.64,2174.64,2174.64,200.0,2147.5036,2147.5036,2147.5036,2147.5036,200.0
2021-07-07 12:30:00,2173.57,2175.99,2173.57,2175.99,300.0,2146.4469,2148.8367,2146.4469,2148.8367,300.0
2021-07-07 12:35:00,2174.55,2174.55,2171.74,2172.74,1400.0,2147.4147,2147.4147,2144.6398,2145.6273,1400.0
2021-07-07 12:40:00,2175.31,2175.31,2173.18,2174.48,300.0,2148.1652,2148.1652,2146.0618,2147.3456,300.0
2021-07-07 12:45:00,2174.3,2174.44,2174.3,2174.36,300.0,2147.1678,2147.3061,2147.1678,2147.2271,300.0
2021-07-07 12:50:00,2174.03,2176.65,2174.03,2175.84,800.0,2146.9012,2149.4885,2146.9012,2148.6886,800.0
2021-07-07 12:55:00,2174.34,2174.34,2174.2,2174.2,200.0,2147.2073,2147.2073,2147.0691,2147.0691,200.0
2021-07-07 13:00:00,2174.74,2175.89,2172.56,2172.73,600.0,2147.6023,2148.738,2145.4495,2145.6174,600.0
2021-07-07 13:05:00,2173.23,2173.23,2171.41,2171.41,800.0,2146.1112,2146.1112,2144.3139,2144.3139,800.0
2021-07-07 13:10:00,2172.01,2173.6,2168.03,2169.57,1600.0,2144.9064,2146.4765,2140.976,2142.4968,1600.0
2021-07-07 13:15:00,2169.57,2169.57,2169.57,2169.57,0.0,2142.4968,2142.4968,2142.4968,2142.4968,0.0
2021-07-07 13:20:00,2167.8,2167.8,2166.93,2166.93,300.0,2140.7489,2140.7489,2139.8898,2139.8898,300.0
2021-07-07 13:25:00,2165.23,2165.23,2165.17,2165.17,200.0,2138.211,2138.211,2138.1517,2138.1517,200.0
2021-07-07 13:30:00,2165.2,2168.45,2165.2,2168.45,829.0,2138.1814,2141.3908,2138.1814,2141.3908,829.0
2021-07-07 13:35:00,2170.56,2171.41,2169.5,2171.41,500.0,2143.4745,2144.3139,2142.4277,2144.3139,500.0
2021-07-07 13:40:00,2171.4,2171.41,2169.35,2169.37,813.0,2144.304,2144.3139,2142.2796,2142.2993,813.0
2021-07-07 13:45:00,2169.35,2169.35,2168.51,2168.75,500.0,2142.2796,2142.2796,2141.4501,2141.6871,500.0
2021-07-07 13:50:00,2168.75,2168.75,2166.14,2166.14,700.0,2141.6871,2141.6871,2139.1096,2139.1096,700.0
2021-07-07 13:55:00,2165.45,2166.95,2163.76,2166.01,1409.0,2138.4282,2139.9095,2136.7593,2138.9813,1409.0
2021-07-07 14:00:00,2167.18,2171.74,2167.18,2170.78,500.0,2140.1367,2144.6398,2140.1367,2143.6917,500.0
2021-07-07 14:05:00,2172.1,2176.19,2169.74,2176.19,906.0,2144.9953,2149.0342,2142.6647,2149.0342,906.0
2021-07-07 14:10:00,2174.9,2174.9,2170.54,2172.63,842.0,2147.7603,2147.7603,2143.4547,2145.5186,842.0
2021-07-07 14:15:00,2174.01,2177.93,2174.01,2175.96,930.0,2146.8814,2150.7525,2146.8814,2148.8071,930.0
2021-07-07 14:20:00,2174.51,2175.06,2174.51,2175.06,300.0,2147.3752,2147.9183,2147.3752,2147.9183,300.0
2021-07-07 14:25:00,2177.94,2178.65,2177.94,2178.5,700.0,2150.7624,2151.4635,2150.7624,2151.3154,700.0
2021-07-07 14:30:00,2177.83,2177.83,2177.83,2177.83,100.0,2150.6538,2150.6538,2150.6538,2150.6538,100.0
2021-07-07 14:35:00,2176.59,2178.05,2171.95,2172.05,1712.0,2149.4292,2150.871,2144.8471,2144.9459,1712.0
2021-07-07 14:40:00,2172.26,2172.26,2171.97,2172.06,400.0,2145.1533,2145.1533,2144.8669,2144.9558,400.0
2021-07-07 14:45:00,2173.11,2174.84,2172.55,2174.84,2900.0,2145.9927,2147.7011,2145.4396,2147.7011,2900.0
2021-07-07 14:50:00,2177.17,2178.68,2176.17,2176.29,500.0,2150.002,2151.4932,2149.0145,2149.133,500.0
2021-07-07 14:55:00,2178.18,2178.18,2177.61,2177.61,200.0,2150.9994,2150.9994,2150.4365,2150.4365,200.0
2021-07-07 15:00:00,2176.43,2176.63,2173.92,2175.45,830.0,2149.2712,2149.4687,2146.7926,2148.3035,830.0
2021-07-07 15:05:00,2173.13,2174.12,2173.13,2173.94,500.0,2146.0124,2146.9901,2146.0124,2146.8123,500.0
2021-07-07 15:10:00,2172.0,2174.57,2172.0,2174.16,1400.0,2144.8965,2147.4344,2144.8965,2147.0296,1400.0
2021-07-07 15:15:00,2173.45,2173.45,2171.69,2172.3,1706.0,2146.3284,2146.3284,2144.5904,2145.1928,1706.0
2021-07-07 15:20:00,2171.16,2171.16,2168.44,2168.44,400.0,2144.067,2144.067,2141.3809,2141.3809,400.0
2021-07-07 15:25:00,2168.41,2171.88,2168.15,2171.88,980.0,2141.3513,2144.778,2141.0946,2144.778,980.0
2021-07-07 15:30:00,2169.1,2172.1,2169.1,2171.4,1500.0,2142.0327,2144.9953,2142.0327,2144.304,1500.0
2021-07-07 15:35:00,2171.27,2172.44,2170.08,2170.35,900.0,2144.1756,2145.331,2143.0005,2143.2671,900.0
2021-07-07 15:40:00,2168.44,2173.08,2168.44,2169.54,2236.0,2141.3809,2145.963,2141.3809,2142.4672,2236.0
2021-07-07 15:45:00,2171.17,2173.14,2170.61,2171.23,800.0,2144.0769,2146.0223,2143.5239,2144.1361,800.0
2021-07-07 15:50:00,2172.49,2173.89,2167.75,2167.75,3053.0,2145.3804,2146.7629,2140.6995,2140.6995,3053.0
2021-07-07 15:55:00,2168.39,2168.92,2165.31,2165.35,4925.0,2141.3316,2141.8549,2138.29,2138.3295,4925.0
2021-07-08 09:30:00,2150.15,2150.15,2131.12,2131.12,7941.0,2123.3192,2123.3192,2104.5266,2104.5266,7941.0
2021-07-08 09:35:00,2135.58,2136.0,2126.28,2133.04,3532.0,2108.931,2109.3457,2099.747,2106.4227,3532.0
2021-07-08 09:40:00,2134.68,2136.44,2129.47,2134.72,1936.0,2108.0422,2109.7802,2102.8972,2108.0817,1936.0
2021-07-08 09:45:00,2138.7,2141.57,2137.82,2141.3,748.0,2112.012,2114.8462,2111.143,2114.5796,748.0
2021-07-08 09:50:00,2141.56,2157.3,2141.56,2153.1,1300.0,2114.8364,2130.3799,2114.8364,2126.2324,1300.0
2021-07-08 09:55:00,2152.47,2152.47,2148.61,2148.61,600.0,2125.6102,2125.6102,2121.7984,2121.7984,600.0
2021-07-08 10:00:00,2150.32,2150.32,2140.13,2145.22,1594.0,2123.487,2123.487,2113.4242,2118.4507,1594.0
2021-07-08 10:05:00,2147.02,2147.02,2147.02,2147.02,100.0,2120.2282,2120.2282,2120.2282,2120.2282,100.0
2021-07-08 10:10:00,2147.17,2147.93,2146.12,2147.48,1210.0,2120.3764,2121.1269,2119.3395,2120.6825,1210.0
2021-07-08 10:15:00,2143.84,2143.84,2138.37,2139.2,800.0,2117.0879,2117.0879,2111.6862,2112.5058,800.0
2021-07-08 10:20:00,2140.0,2140.16,2130.16,2132.32,2210.0,2113.2958,2113.4538,2103.5786,2105.7117,2210.0
2021-07-08 10:25:00,2132.57,2139.24,2132.56,2139.24,834.0,2105.9585,2112.5453,2105.9487,2112.5453,834.0
2021-07-08 10:30:00,2138.7,2138.7,2135.1,2138.17,300.0,2112.012,2112.012,2108.457,2111.4887,300.0
2021-07-08 10:35:00,2143.01,2143.01,2137.27,2139.34,609.0,2116.2683,2116.2683,2110.5999,2112.6441,609.0
2021-07-08 10:40:00,2138.95,2141.78,2135.5,2137.01,1770.0,2112.2589,2115.0536,2108.852,2110.3431,1770.0
2021-07-08 10:45:00,2141.78,2143.34,2130.85,2130.85,1204.0,2115.0536,2116.5941,2104.26,2104.26,1204.0
2021-07-08 10:50:00,2130.64,2138.33,2127.14,2134.55,900.0,2104.0526,2111.6467,2100.5963,2107.9138,900.0
2021-07-08 10:55:00,2139.18,2139.18,2133.69,2139.14,900.0,2112.4861,2112.4861,2107.0646,2112.4466,900.0
2021-07-08 11:00:00,2139.1,2141.95,2139.03,2140.24,900.0,2112.4071,2115.2215,2112.3379,2113.5328,900.0
2021-07-08 11:05:00,2144.97,2156.84,2144.97,2155.0,554.0,2118.2038,2129.9257,2118.2038,2128.1086,554.0
2021-07-08 11:10:00,2154.99,2159.81,2152.18,2158.99,1000.0,2128.0988,2132.8586,2125.3238,2132.0489,1000.0
2021-07-08 11:15:00,2157.25,2162.83,2155.24,2162.83,600.0,2130.3306,2135.8409,2128.3457,2135.8409,600.0
2021-07-08 11:20:00,2159.78,2164.79,2159.78,2162.41,1000.0,2132.829,2137.7765,2132.829,2135.4262,1000.0
2021-07-08 11:25:00,2161.59,2166.86,2161.59,2166.86,500.0,2134.6164,2139.8206,2134.6164,2139.8206,500.0
2021-07-08 11:30:00,2164.18,2165.02,2163.17,2165.02,652.0,2137.1741,2138.0036,2136.1767,2138.0036,652.0
2021-07-08 11:35:00,2167.76,2173.26,2167.76,2173.26,200.0,2140.7094,2146.1408,2140.7094,2146.1408,200.0
2021-07-08 11:40:00,2174.0,2177.99,2173.94,2177.99,1200.0,2146.8716,2150.8118,2146.8123,2150.8118,1200.0
2021-07-08 11:45:00,2178.72,2178.72,2176.9,2178.19,763.0,2151.5327,2151.5327,2149.7354,2151.0093,763.0
2021-07-08 11:50:00,2175.08,2175.08,2173.53,2174.14,1031.0,2147.9381,2147.9381,2146.4074,2147.0098,1031.0
2021-07-08 11:55:00,2173.42,2173.42,2173.03,2173.03,600.0,2146.2988,2146.2988,2145.9137,2145.9137,600.0
2021-07-08 12:00:00,2171.52,2177.04,2171.52,2173.39,500.0,2144.4225,2149.8736,2144.4225,2146.2692,500.0
2021-07-08 12:05:00,2173.13,2174.8,2173.09,2174.8,500.0,2146.0124,2147.6616,2145.9729,2147.6616,500.0
2021-07-08 12:10:00,2174.8,2174.8,2174.8,2174.8,0.0,2147.6616,2147.6616,2147.6616,2147.6616,0.0
2021-07-08 12:15:00,2172.63,2172.79,2163.35,2163.35,1002.0,2145.5186,2145.6767,2136.3544,2136.3544,1002.0
2021-07-08 12:20:00,2164.98,2164.98,2164.16,2164.16,200.0,2137.9641,2137.9641,2137.1543,2137.1543,200.0
2021-07-08 12:25:00,2165.61,2167.76,2164.17,2167.76,300.0,2138.5862,2140.7094,2137.1642,2140.7094,300.0
2021-07-08 12:30:00,2171.0,2171.84,2169.12,2169.12,500.0,2143.909,2144.7385,2142.0524,2142.0524,500.0
2021-07-08 12:35:00,2169.12,2169.12,2169.12,2169.12,0.0,2142.0524,2142.0524,2142.0524,2142.0524,0.0
2021-07-08 12:40:00,2167.89,2169.1,2166.8,2169.1,2097.0,2140.8378,2142.0327,2139.7614,2142.0327,2097.0
2021-07-08 12:45:00,2168.87,2170.46,2168.09,2170.46,900.0,2141.8056,2143.3757,2141.0353,2143.3757,900.0
2021-07-08 12:50:00,2169.55,2172.56,2169.3,2172.56,800.0,2142.4771,2145.4495,2142.2302,2145.4495,800.0
2021-07-08 12:55:00,2170.24,2171.32,2170.0,2170.0,600.0,2143.1585,2144.225,2142.9215,2142.9215,600.0
2021-07-08 13:00:00,2170.0,2172.59,2170.0,2172.59,600.0,2142.9215,2145.4791,2142.9215,2145.4791,600.0
2021-07-08 13:05:00,2171.32,2175.15,2171.32,2172.81,600.0,2144.225,2148.0072,2144.225,2145.6964,600.0
2021-07-08 13:10:00,2174.45,2174.45,2172.82,2173.48,700.0,2147.3159,2147.3159,2145.7063,2146.358,700.0
2021-07-08 13:15:00,2176.95,2179.0,2172.33,2172.33,1300.0,2149.7847,2151.8092,2145.2224,2145.2224,1300.0
2021-07-08 13:20:00,2175.34,2175.34,2172.33,2172.79,700.0,2148.1948,2148.1948,2145.2224,2145.6767,700.0
2021-07-08 13:25:00,2173.94,2175.75,2173.93,2175.75,500.0,2146.8123,2148.5997,2146.8024,2148.5997,500.0
2021-07-08 13:30:00,2177.86,2184.59,2176.35,2176.35,1192.0,2150.6834,2157.3294,2149.1922,2149.1922,1192.0
2021-07-08 13:35:00,2179.06,2179.06,2178.02,2178.02,500.0,2151.8684,2151.8684,2150.8414,2150.8414,500.0
2021-07-08 13:40:00,2176.28,2176.28,2174.55,2174.55,400.0,2149.1231,2149.1231,2147.4147,2147.4147,400.0
2021-07-08 13:45:00,2175.84,2175.84,2172.59,2172.73,700.0,2148.6886,2148.6886,2145.4791,2145.6174,700.0
2021-07-08 13:50:00,2174.01,2174.01,2171.41,2171.41,200.0,2146.8814,2146.8814,2144.3139,2144.3139,200.0
2021-07-08 13:55:00,2169.93,2173.83,2169.92,2172.0,400.0,2142.8523,2146.7037,2142.8425,2144.8965,400.0
2021-07-08 14:00:00,2172.0,2172.0,2172.0,2172.0,0.0,2144.8965,2144.8965,2144.8965,2144.8965,0.0
2021-07-08 14:05:00,2169.81,2169.81,2164.19,2164.19,1300.0,2142.7338,2142.7338,2137.184,2137.184,1300.0
2021-07-08 14:10:00,2165.03,2172.5,2163.84,2172.5,600.0,2138.0135,2145.3903,2136.8383,2145.3903,600.0
2021-07-08 14:15:00,2170.58,2170.74,2163.12,2163.3,1300.0,2143.4942,2143.6522,2136.1273,2136.3051,1300.0
2021-07-08 14:20:00,2162.97,2164.18,2162.12,2162.3,800.0,2135.9792,2137.1741,2135.1398,2135.3176,800.0
2021-07-08 14:25:00,2161.73,2165.17,2161.73,2162.58,701.0,2134.7547,2138.1517,2134.7547,2135.5941,701.0
2021-07-08 14:30:00,2165.32,2173.9,2164.5,2173.32,2500.0,2138.2999,2146.7728,2137.4901,2146.2,2500.0
2021-07-08 14:35:00,2173.1,2175.71,2173.1,2173.4,300.0,2145.9828,2148.5602,2145.9828,2146.279,300.0
2021-07-08 14:40:00,2168.99,2170.31,2164.76,2165.62,821.0,2141.9241,2143.2276,2137.7469,2138.5961,821.0
2021-07-08 14:45:00,2164.25,2166.03,2163.77,2163.96,955.0,2137.2432,2139.001,2136.7692,2136.9568,955.0
2021-07-08 14:50:00,2164.57,2166.05,2161.89,2166.05,400.0,2137.5592,2139.0208,2134.9127,2139.0208,400.0
2021-07-08 14:55:00,2165.62,2169.5,2165.62,2169.08,1500.0,2138.5961,2142.4277,2138.5961,2142.0129,1500.0
2021-07-08 15:00:00,2170.05,2172.99,2168.53,2168.54,800.0,2142.9708,2145.8742,2141.4698,2141.4797,800.0
2021-07-08 15:05:00,2168.44,2168.87,2166.01,2168.87,600.0,2141.3809,2141.8056,2138.9813,2141.8056,600.0
2021-07-08 15:10:00,2169.69,2169.69,2168.13,2169.05,500.0,2142.6153,2142.6153,2141.0748,2141.9833,500.0
2021-07-08 15:15:00,2163.73,2165.35,2163.73,2165.35,400.0,2136.7297,2138.3295,2136.7297,2138.3295,400.0
2021-07-08 15:20:00,2164.08,2167.13,2162.67,2165.82,2000.0,2137.0753,2140.0873,2135.6829,2138.7936,2000.0
2021-07-08 15:25:00,2167.32,2170.08,2167.31,2170.08,700.0,2140.2749,2143.0005,2140.265,2143.0005,700.0
2021-07-08 15:30:00,2171.02,2171.02,2168.39,2168.95,1200.0,2143.9287,2143.9287,2141.3316,2141.8846,1200.0
2021-07-08 15:35:00,2168.92,2173.15,2166.31,2173.0,1500.0,2141.8549,2146.0322,2139.2775,2145.884,1500.0
2021-07-08 15:40:00,2165.34,2172.44,2165.34,2167.9,1300.0,2138.3196,2145.331,2138.3196,2140.8477,1300.0
2021-07-08 15:45:00,2166.92,2170.06,2165.44,2167.07,2200.0,2139.8799,2142.9807,2138.4184,2140.028,2200.0
2021-07-08 15:50:00,2160.28,2168.67,2160.28,2164.3,5920.0,2133.3228,2141.6081,2133.3228,2137.2926,5920.0
2021-07-08 15:55:00,2161.52,2166.37,2161.52,2163.92,5322.0,2134.5473,2139.3368,2134.5473,2136.9173,5322.0
2021-07-09 09:30:00,2182.08,2182.08,2163.79,2175.71,4953.0,2154.8507,2154.8507,2136.789,2148.5602,4953.0
2021-07-09 09:35:00,2170.76,2176.25,2170.25,2176.25,1600.0,2143.672,2149.0935,2143.1683,2149.0935,1600.0
2021-07-09 09:40:00,2174.21,2183.0,2174.0,2182.99,4280.0,2147.0789,2155.7592,2146.8716,2155.7494,4280.0
2021-07-09 09:45:00,2179.5,2181.22,2173.95,2174.33,2200.0,2152.3029,2154.0015,2146.8222,2147.1974,2200.0
2021-07-09 09:50:00,2170.3,2178.94,2170.0,2176.52,4091.0,2143.2177,2151.7499,2142.9215,2149.3601,4091.0
2021-07-09 09:55:00,2178.98,2180.04,2178.31,2178.37,1262.0,2151.7894,2152.8362,2151.1278,2151.187,1262.0
2021-07-09 10:00:00,2177.96,2179.87,2172.27,2172.94,1700.0,2150.7821,2152.6683,2145.1631,2145.8248,1700.0
2021-07-09 10:05:00,2173.04,2173.04,2172.4,2172.5,305.0,2145.9235,2145.9235,2145.2915,2145.3903,305.0
2021-07-09 10:10:00,2174.99,2175.14,2174.99,2175.14,400.0,2147.8492,2147.9973,2147.8492,2147.9973,400.0
2021-07-09 10:15:00,2176.72,2176.72,2174.32,2175.49,1883.0,2149.5576,2149.5576,2147.1876,2148.343,1883.0
2021-07-09 10:20:00,2174.43,2176.57,2169.01,2169.01,913.0,2147.2962,2149.4095,2141.9438,2141.9438,913.0
2021-07-09 10:25:00,2170.92,2174.5,2170.92,2174.5,2000.0,2143.83,2147.3653,2143.83,2147.3653,2000.0
2021-07-09 10:30:00,2171.61,2174.03,2170.7,2171.23,1200.0,2144.5114,2146.9012,2143.6127,2144.1361,1200.0
2021-07-09 10:35:00,2172.06,2175.49,2171.65,2175.43,2007.0,2144.9558,2148.343,2144.5509,2148.2837,2007.0
2021-07-09 10:40:00,2173.53,2176.31,2168.92,2168.92,2403.0,2146.4074,2149.1527,2141.8549,2141.8549,2403.0
2021-07-09 10:45:00,2168.74,2171.15,2168.74,2170.18,600.0,2141.6772,2144.0571,2141.6772,2143.0992,600.0
2021-07-09 10:50:00,2168.0,2168.6,2166.66,2167.49,1300.0,2140.9464,2141.5389,2139.6231,2140.4428,1300.0
2021-07-09 10:55:00,2168.14,2168.65,2163.2,2163.26,986.0,2141.0847,2141.5883,2136.2063,2136.2656,986.0
2021-07-09 11:00:00,2160.45,2167.74,2160.44,2167.74,2700.0,2133.4906,2140.6897,2133.4808,2140.6897,2700.0
2021-07-09 11:05:00,2167.74,2170.0,2167.73,2169.95,1504.0,2140.6897,2142.9215,2140.6798,2142.8721,1504.0
2021-07-09 11:10:00,2169.61,2170.39,2168.96,2170.02,1500.0,2142.5363,2143.3066,2141.8944,2142.9412,1500.0
2021-07-09 11:15:00,2168.03,2170.16,2168.03,2170.16,1700.0,2140.976,2143.0795,2140.976,2143.0795,1700.0
2021-07-09 11:20:00,2170.27,2172.38,2169.13,2170.68,5350.0,2143.1881,2145.2718,2142.0623,2143.593,5350.0
2021-07-09 11:25:00,2169.93,2171.42,2169.93,2171.42,600.0,2142.8523,2144.3237,2142.8523,2144.3237,600.0
2021-07-09 11:30:00,2171.98,2176.2,2171.8,2176.2,4904.0,2144.8768,2149.0441,2144.699,2149.0441,4904.0
2021-07-09 11:35:00,2176.35,2181.46,2174.49,2180.02,1762.0,2149.1922,2154.2385,2147.3554,2152.8164,1762.0
2021-07-09 11:40:00,2180.71,2180.93,2180.62,2180.93,300.0,2153.4978,2153.7151,2153.4089,2153.7151,300.0
2021-07-09 11:45:00,2182.32,2187.56,2182.32,2187.56,1842.0,2155.0877,2160.2623,2155.0877,2160.2623,1842.0
2021-07-09 11:50:00,2186.16,2186.4,2182.74,2182.74,900.0,2158.8798,2159.1168,2155.5025,2155.5025,900.0
2021-07-09 11:55:00,2182.88,2183.4,2182.2,2182.7,700.0,2155.6407,2156.1543,2154.9692,2155.463,700.0
2021-07-09 12:00:00,2180.03,2180.26,2179.2,2179.2,1159.0,2152.8263,2153.0534,2152.0067,2152.0067,1159.0
2021-07-09 12:05:00,2179.58,2181.07,2178.12,2180.11,1600.0,2152.3819,2153.8533,2150.9401,2152.9053,1600.0
2021-07-09 12:10:00,2180.08,2180.12,2179.44,2180.12,600.0,2152.8757,2152.9152,2152.2437,2152.9152,600.0
2021-07-09 12:15:00,2180.02,2180.73,2176.73,2179.39,5312.0,2152.8164,2153.5176,2149.5675,2152.1943,5312.0
2021-07-09 12:20:00,2179.43,2180.63,2178.16,2180.56,1524.0,2152.2338,2153.4188,2150.9796,2153.3497,1524.0
2021-07-09 12:25:00,2181.06,2181.07,2180.69,2180.7,1341.0,2153.8435,2153.8533,2153.4781,2153.4879,1341.0
2021-07-09 12:30:00,2181.97,2184.42,2181.35,2184.41,885.0,2154.7421,2157.1615,2154.1298,2157.1517,885.0
2021-07-09 12:35:00,2184.98,2192.34,2184.98,2192.34,5600.0,2157.7145,2164.9827,2157.7145,2164.9827,5600.0
2021-07-09 12:40:00,2192.35,2193.5,2190.03,2191.0,5309.0,2164.9926,2166.1282,2162.7015,2163.6594,5309.0
2021-07-09 12:45:00,2190.75,2192.99,2190.75,2191.11,400.0,2163.4125,2165.6246,2163.4125,2163.768,400.0
2021-07-09 12:50:00,2191.88,2192.41,2188.63,2190.6,2618.0,2164.5284,2165.0518,2161.319,2163.2644,2618.0
2021-07-09 12:55:00,2190.66,2190.66,2189.93,2189.93,200.0,2163.3237,2163.3237,2162.6028,2162.6028,200.0
2021-07-09 13:00:00,2190.06,2190.59,2190.06,2190.58,200.0,2162.7311,2163.2545,2162.7311,2163.2447,200.0
2021-07-09 13:05:00,2190.7,2190.71,2186.63,2187.78,700.0,2163.3632,2163.373,2159.3439,2160.4796,700.0
2021-07-09 13:10:00,2187.14,2187.14,2184.2,2184.83,1100.0,2159.8476,2159.8476,2156.9443,2157.5664,1100.0
2021-07-09 13:15:00,2189.63,2189.63,2189.63,2189.63,100.0,2162.3065,2162.3065,2162.3065,2162.3065,100.0
2021-07-09 13:20:00,2189.65,2191.41,2189.65,2191.41,766.0,2162.3263,2164.0643,2162.3263,2164.0643,766.0
2021-07-09 13:25:00,2191.82,2192.58,2191.07,2191.09,1500.0,2164.4692,2165.2197,2163.7285,2163.7483,1500.0
2021-07-09 13:30:00,2191.09,2191.09,2191.09,2191.09,0.0,2163.7483,2163.7483,2163.7483,2163.7483,0.0
2021-07-09 13:35:00,2191.25,2192.64,2190.97,2192.43,800.0,2163.9063,2165.279,2163.6298,2165.0716,800.0
2021-07-09 13:40:00,2191.1,2191.1,2189.74,2190.04,616.0,2163.7582,2163.7582,2162.4151,2162.7114,616.0
2021-07-09 13:45:00,2189.78,2190.97,2189.78,2190.97,400.0,2162.4546,2163.6298,2162.4546,2163.6298,400.0
2021-07-09 13:50:00,2191.26,2191.27,2190.26,2190.26,800.0,2163.9162,2163.926,2162.9287,2162.9287,800.0
2021-07-09 13:55:00,2191.27,2191.61,2191.26,2191.61,200.0,2163.926,2164.2618,2163.9162,2164.2618,200.0
2021-07-09 14:00:00,2191.61,2191.61,2190.38,2190.38,300.0,2164.2618,2164.2618,2163.0472,2163.0472,300.0
2021-07-09 14:05:00,2190.08,2191.0,2190.08,2191.0,500.0,2162.7509,2163.6594,2162.7509,2163.6594,500.0
2021-07-09 14:10:00,2190.99,2190.99,2188.3,2188.3,1300.0,2163.6495,2163.6495,2160.9931,2160.9931,1300.0
2021-07-09 14:15:00,2188.83,2190.58,2188.82,2190.58,500.0,2161.5165,2163.2447,2161.5066,2163.2447,500.0
2021-07-09 14:20:00,2191.3,2191.3,2191.29,2191.3,400.0,2163.9557,2163.9557,2163.9458,2163.9557,400.0
2021-07-09 14:25:00,2191.33,2195.0,2191.23,2195.0,900.0,2163.9853,2167.6095,2163.8865,2167.6095,900.0
2021-07-09 14:30:00,2195.31,2205.34,2195.0,2205.34,2300.0,2167.9156,2177.8205,2167.6095,2177.8205,2300.0
2021-07-09 14:35:00,2204.98,2204.98,2200.0,2200.0,1748.0,2177.465,2177.465,2172.5471,2172.5471,1748.0
2021-07-09 14:40:00,2200.49,2201.03,2197.41,2197.42,1900.0,2173.031,2173.5643,2169.9894,2169.9993,1900.0
2021-07-09 14:45:00,2198.52,2198.52,2193.01,2193.01,2524.0,2171.0856,2171.0856,2165.6443,2165.6443,2524.0
2021-07-09 14:50:00,2195.32,2195.32,2195.31,2195.32,100.0,2167.9255,2167.9255,2167.9156,2167.9255,100.0
2021-07-09 14:55:00,2196.25,2196.25,2195.87,2195.88,200.0,2168.8439,2168.8439,2168.4686,2168.4785,200.0
2021-07-09 15:00:00,2195.46,2198.27,2194.7,2198.27,700.0,2168.0638,2170.8387,2167.3132,2170.8387,700.0
2021-07-09 15:05:00,2199.6,2199.98,2198.9,2199.97,1198.0,2172.1521,2172.5274,2171.4608,2172.5175,1198.0
2021-07-09 15:10:00,2199.97,2199.97,2199.97,2199.97,0.0,2172.5175,2172.5175,2172.5175,2172.5175,0.0
2021-07-09 15:15:00,2199.11,2199.11,2197.85,2197.86,1300.0,2171.6682,2171.6682,2170.4239,2170.4338,1300.0
2021-07-09 15:20:00,2198.54,2198.54,2198.01,2198.02,400.0,2171.1053,2171.1053,2170.5819,2170.5918,400.0
2021-07-09 15:25:00,2197.96,2199.06,2197.58,2198.24,1300.0,2170.5326,2171.6188,2170.1573,2170.8091,1300.0
2021-07-09 15:30:00,2197.36,2199.36,2197.36,2199.36,1600.0,2169.9401,2171.9151,2169.9401,2171.9151,1600.0
2021-07-09 15:35:00,2198.85,2199.5,2198.42,2199.05,1500.0,2171.4115,2172.0533,2170.9868,2171.609,1500.0
2021-07-09 15:40:00,2198.18,2198.18,2195.1,2195.1,1245.0,2170.7498,2170.7498,2167.7083,2167.7083,1245.0
2021-07-09 15:45:00,2193.79,2196.78,2193.79,2196.78,2128.0,2166.4146,2169.3673,2166.4146,2169.3673,2128.0
2021-07-09 15:50:00,2197.51,2198.87,2192.24,2194.81,7417.0,2170.0882,2171.4312,2164.8839,2167.4219,7417.0
2021-07-09 15:55:00,2195.77,2196.14,2192.74,2194.44,6337.0,2168.3699,2168.7353,2165.3777,2167.0565,6337.0
2021-07-12 09:30:00,2182.06,2191.74,2166.5,2183.79,5632.0,2154.831,2164.3902,2139.4651,2156.5394,5632.0
2021-07-12 09:35:00,2177.86,2184.38,2175.02,2184.38,2100.0,2150.6834,2157.122,2147.8788,2157.122,2100.0
2021-07-12 09:40:00,2179.63,2181.2,2175.71,2179.48,3000.0,2152.4313,2153.9817,2148.5602,2152.2832,3000.0
2021-07-12 09:45:00,2180.65,2183.26,2180.65,2183.26,200.0,2153.4386,2156.016,2153.4386,2156.016,200.0
2021-07-12 09:50:00,2182.84,2189.79,2182.84,2186.67,1600.0,2155.6012,2162.4645,2155.6012,2159.3834,1600.0
2021-07-12 09:55:00,2186.48,2190.99,2186.29,2188.62,1281.0,2159.1958,2163.6495,2159.0082,2161.3091,1281.0
2021-07-12 10:00:00,2188.33,2191.95,2188.33,2190.0,900.0,2161.0227,2164.5976,2161.0227,2162.6719,900.0
2021-07-12 10:05:00,2189.85,2196.99,2189.85,2195.54,800.0,2162.5238,2169.5747,2162.5238,2168.1428,800.0
2021-07-12 10:10:00,2195.28,2196.37,2188.46,2188.8,800.0,2167.886,2168.9624,2161.1511,2161.4869,800.0
2021-07-12 10:15:00,2190.78,2195.47,2190.78,2195.19,1000.0,2163.4422,2168.0736,2163.4422,2167.7971,1000.0
2021-07-12 10:20:00,2194.12,2194.9,2188.58,2188.59,3658.0,2166.7405,2167.5108,2161.2696,2161.2795,3658.0
2021-07-12 10:25:00,2188.59,2192.77,2185.03,2190.25,3400.0,2161.2795,2165.4073,2157.7639,2162.9188,3400.0
2021-07-12 10:30:00,2191.51,2195.23,2191.51,2192.88,4408.0,2164.1631,2167.8366,2164.1631,2165.516,4408.0
2021-07-12 10:35:00,2192.88,2192.88,2192.88,2192.88,0.0,2165.516,2165.516,2165.516,2165.516,0.0
2021-07-12 10:40:00,2190.62,2190.62,2181.92,2184.36,2100.0,2163.2842,2163.2842,2154.6927,2157.1023,2100.0
2021-07-12 10:45:00,2184.37,2186.83,2182.22,2182.65,1300.0,2157.1121,2159.5415,2154.989,2155.4136,1300.0
2021-07-12 10:50:00,2182.01,2185.76,2182.01,2184.74,1500.0,2154.7816,2158.4848,2154.7816,2157.4775,1500.0
2021-07-12 10:55:00,2184.36,2184.39,2179.01,2180.64,1300.0,2157.1023,2157.1319,2151.819,2153.4287,1300.0
2021-07-12 11:00:00,2180.63,2180.63,2171.42,2171.8,2922.0,2153.4188,2153.4188,2144.3237,2144.699,2922.0
2021-07-12 11:05:00,2175.16,2177.71,2174.6,2177.71,400.0,2148.0171,2150.5353,2147.4641,2150.5353,400.0
2021-07-12 11:10:00,2180.73,2180.73,2180.0,2180.0,200.0,2153.5176,2153.5176,2152.7967,2152.7967,200.0
2021-07-12 11:15:00,2179.68,2180.16,2179.67,2180.0,325.0,2152.4807,2152.9547,2152.4708,2152.7967,325.0
2021-07-12 11:20:00,2179.62,2181.62,2178.57,2181.62,300.0,2152.4214,2154.3965,2151.3845,2154.3965,300.0
2021-07-12 11:25:00,2180.18,2180.19,2180.17,2180.18,462.0,2152.9744,2152.9843,2152.9646,2152.9744,462.0
2021-07-12 11:30:00,2180.03,2180.03,2180.03,2180.03,100.0,2152.8263,2152.8263,2152.8263,2152.8263,100.0
2021-07-12 11:35:00,2181.26,2181.26,2178.3,2178.64,600.0,2154.041,2154.041,2151.1179,2151.4537,600.0
2021-07-12 11:40:00,2181.55,2184.81,2180.0,2180.11,2000.0,2154.3273,2157.5467,2152.7967,2152.9053,2000.0
2021-07-12 11:45:00,2180.11,2182.62,2180.11,2181.54,700.0,2152.9053,2155.384,2152.9053,2154.3175,700.0
2021-07-12 11:50:00,2181.54,2181.54,2181.54,2181.54,0.0,2154.3175,2154.3175,2154.3175,2154.3175,0.0
2021-07-12 11:55:00,2181.52,2181.52,2181.51,2181.52,200.0,2154.2977,2154.2977,2154.2878,2154.2977,200.0
2021-07-12 12:00:00,2179.41,2179.42,2179.41,2179.41,340.0,2152.214,2152.2239,2152.214,2152.214,340.0
2021-07-12 12:05:00,2181.77,2183.3,2180.93,2180.93,500.0,2154.5446,2156.0555,2153.7151,2153.7151,500.0
2021-07-12 12:10:00,2183.6,2184.0,2183.32,2183.32,600.0,2156.3518,2156.7468,2156.0753,2156.0753,600.0
2021-07-12 12:15:00,2183.32,2183.32,2183.32,2183.32,0.0,2156.0753,2156.0753,2156.0753,2156.0753,0.0
2021-07-12 12:20:00,2184.42,2184.42,2182.69,2182.69,705.0,2157.1615,2157.1615,2155.4531,2155.4531,705.0
2021-07-12 12:25:00,2180.64,2181.0,2175.0,2175.0,2320.0,2153.4287,2153.7842,2147.8591,2147.8591,2320.0
2021-07-12 12:30:00,2175.0,2175.0,2175.0,2175.0,0.0,2147.8591,2147.8591,2147.8591,2147.8591,0.0
2021-07-12 12:35:00,2174.51,2179.5,2174.51,2179.5,853.0,2147.3752,2152.3029,2147.3752,2152.3029,853.0
2021-07-12 12:40:00,2179.5,2179.5,2179.5,2179.5,0.0,2152.3029,2152.3029,2152.3029,2152.3029,0.0
2021-07-12 12:45:00,2176.97,2177.01,2176.97,2177.01,212.0,2149.8045,2149.844,2149.8045,2149.844,212.0
2021-07-12 12:50:00,2178.16,2179.33,2177.55,2179.33,700.0,2150.9796,2152.135,2150.3773,2152.135,700.0
2021-07-12 12:55:00,2178.0,2180.0,2178.0,2180.0,1000.0,2150.8216,2152.7967,2150.8216,2152.7967,1000.0
2021-07-12 13:00:00,2179.98,2181.9,2178.74,2178.74,4121.0,2152.7769,2154.673,2151.5524,2151.5524,4121.0
2021-07-12 13:05:00,2179.36,2181.87,2179.36,2181.87,1835.0,2152.1647,2154.6433,2152.1647,2154.6433,1835.0
2021-07-12 13:10:00,2183.76,2184.71,2182.78,2182.78,300.0,2156.5098,2157.4479,2155.542,2155.542,300.0
2021-07-12 13:15:00,2182.02,2184.7,2182.02,2184.7,800.0,2154.7915,2157.438,2154.7915,2157.438,800.0
2021-07-12 13:20:00,2187.64,2188.59,2187.64,2188.59,300.0,2160.3413,2161.2795,2160.3413,2161.2795,300.0
2021-07-12 13:25:00,2188.59,2188.59,2188.59,2188.59,0.0,2161.2795,2161.2795,2161.2795,2161.2795,0.0
2021-07-12 13:30:00,2188.59,2188.59,2188.59,2188.59,0.0,2161.2795,2161.2795,2161.2795,2161.2795,0.0
2021-07-12 13:35:00,2189.22,2189.22,2188.35,2189.0,900.0,2161.9016,2161.9016,2161.0425,2161.6844,900.0
2021-07-12 13:40:00,2190.41,2193.68,2189.07,2192.19,2422.0,2163.0768,2166.306,2161.7535,2164.8346,2422.0
2021-07-12 13:45:00,2192.51,2192.51,2190.81,2190.81,700.0,2165.1506,2165.1506,2163.4718,2163.4718,700.0
2021-07-12 13:50:00,2190.8,2190.8,2187.45,2187.54,700.0,2163.4619,2163.4619,2160.1537,2160.2426,700.0
2021-07-12 13:55:00,2186.39,2186.39,2185.36,2185.36,200.0,2159.1069,2159.1069,2158.0898,2158.0898,200.0
2021-07-12 14:00:00,2185.36,2185.36,2185.36,2185.36,0.0,2158.0898,2158.0898,2158.0898,2158.0898,0.0
2021-07-12 14:05:00,2187.89,2187.9,2186.0,2186.0,1000.0,2160.5882,2160.5981,2158.7218,2158.7218,1000.0
2021-07-12 14:10:00,2186.0,2186.0,2186.0,2186.0,0.0,2158.7218,2158.7218,2158.7218,2158.7218,0.0
2021-07-12 14:15:00,2188.9,2188.9,2188.9,2188.9,300.0,2161.5856,2161.5856,2161.5856,2161.5856,300.0
2021-07-12 14:20:00,2189.2,2189.21,2189.2,2189.2,200.0,2161.8819,2161.8918,2161.8819,2161.8819,200.0
2021-07-12 14:25:00,2190.48,2190.48,2190.48,2190.48,100.0,2163.1459,2163.1459,2163.1459,2163.1459,100.0
2021-07-12 14:30:00,2191.02,2193.33,2190.06,2193.33,900.0,2163.6792,2165.9603,2162.7311,2165.9603,900.0
2021-07-12 14:35:00,2194.82,2194.82,2192.65,2192.65,400.0,2167.4317,2167.4317,2165.2888,2165.2888,400.0
2021-07-12 14:40:00,2193.85,2193.85,2192.03,2192.03,200.0,2166.4739,2166.4739,2164.6766,2164.6766,200.0
2021-07-12 14:45:00,2192.03,2192.03,2192.03,2192.03,0.0,2164.6766,2164.6766,2164.6766,2164.6766,0.0
2021-07-12 14:50:00,2191.43,2191.43,2188.0,2188.0,1302.0,2164.0841,2164.0841,2160.6969,2160.6969,1302.0
2021-07-12 14:55:00,2190.2,2190.2,2189.45,2189.45,200.0,2162.8694,2162.8694,2162.1288,2162.1288,200.0
2021-07-12 15:00:00,2188.61,2189.46,2188.5,2189.46,500.0,2161.2992,2162.1386,2161.1906,2162.1386,500.0
2021-07-12 15:05:00,2189.53,2189.53,2188.1,2188.44,765.0,2162.2078,2162.2078,2160.7956,2161.1314,765.0
2021-07-12 15:10:00,2188.31,2189.42,2187.48,2188.78,700.0,2161.003,2162.0991,2160.1833,2161.4671,700.0
2021-07-12 15:15:00,2189.12,2190.81,2189.12,2190.81,500.0,2161.8029,2163.4718,2161.8029,2163.4718,500.0
2021-07-12 15:20:00,2190.73,2193.02,2190.68,2193.02,700.0,2163.3928,2165.6542,2163.3434,2165.6542,700.0
2021-07-12 15:25:00,2193.66,2197.8,2192.43,2197.73,2000.0,2166.2862,2170.3746,2165.0716,2170.3054,2000.0
2021-07-12 15:30:00,2197.72,2201.43,2195.05,2200.88,1900.0,2170.2956,2173.9593,2167.6589,2173.4161,1900.0
2021-07-12 15:35:00,2200.86,2202.0,2194.29,2194.3,2720.0,2173.3964,2174.5222,2166.9084,2166.9182,2720.0
2021-07-12 15:40:00,2194.69,2198.61,2194.69,2198.56,900.0,2167.3034,2171.1745,2167.3034,2171.1251,900.0
2021-07-12 15:45:00,2198.46,2200.06,2196.38,2200.06,2828.0,2171.0263,2172.6064,2168.9723,2172.6064,2828.0
2021-07-12 15:50:00,2200.31,2204.62,2199.33,2200.13,3768.0,2172.8532,2177.1095,2171.8855,2172.6755,3768.0
2021-07-12 15:55:00,2200.85,2206.18,2200.85,2204.08,12013.0,2173.3865,2178.65,2173.3865,2176.5762,12013.0
2021-07-13 09:30:00,2204.4,2214.48,2201.29,2211.17,4839.0,2176.8922,2186.8464,2173.821,2183.5777,4839.0
2021-07-13 09:35:00,2210.53,2228.09,2210.52,2219.88,6229.0,2182.9457,2200.2866,2182.9358,2192.179,6229.0
2021-07-13 09:40:00,2224.41,2228.12,2220.36,2223.94,2600.0,2196.6525,2200.3162,2192.653,2196.1884,2600.0
2021-07-13 09:45:00,2222.24,2225.19,2220.42,2220.49,1604.0,2194.5096,2197.4228,2192.7123,2192.7814,1604.0
2021-07-13 09:50:00,2224.78,2226.9,2223.34,2226.89,1200.0,2197.0179,2199.1114,2195.5959,2199.1016,1200.0
2021-07-13 09:55:00,2224.97,2228.74,2220.48,2220.48,3598.0,2197.2055,2200.9285,2192.7715,2192.7715,3598.0
2021-07-13 10:00:00,2219.37,2219.99,2213.47,2214.89,1501.0,2191.6754,2192.2877,2185.849,2187.2513,1501.0
2021-07-13 10:05:00,2216.14,2223.64,2216.14,2221.92,4898.0,2188.4857,2195.8921,2188.4857,2194.1936,4898.0
2021-07-13 10:10:00,2222.64,2226.98,2217.82,2219.22,6608.0,2194.9046,2199.1904,2190.1447,2191.5273,6608.0
2021-07-13 10:15:00,2216.72,2223.2,2216.71,2218.02,1600.0,2189.0585,2195.4576,2189.0486,2190.3422,1600.0
2021-07-13 10:20:00,2215.02,2219.17,2213.09,2218.39,5230.0,2187.3797,2191.4779,2185.4738,2190.7076,5230.0
2021-07-13 10:25:00,2219.47,2222.81,2219.36,2220.79,3879.0,2191.7742,2195.0725,2191.6655,2193.0777,3879.0
2021-07-13 10:30:00,2220.47,2223.12,2217.68,2218.78,4100.0,2192.7617,2195.3786,2190.0065,2191.0928,4100.0
2021-07-13 10:35:00,2221.02,2223.5,2220.97,2223.0,1400.0,2193.3048,2195.7539,2193.2554,2195.2601,1400.0
2021-07-13 10:40:00,2222.14,2222.14,2221.28,2221.45,1000.0,2194.4108,2194.4108,2193.5616,2193.7294,1000.0
2021-07-13 10:45:00,2221.45,2221.45,2219.4,2219.71,700.0,2193.7294,2193.7294,2191.705,2192.0112,700.0
2021-07-13 10:50:00,2218.34,2221.55,2216.92,2219.94,2110.0,2190.6583,2193.8282,2189.256,2192.2383,2110.0
2021-07-13 10:55:00,2220.16,2224.72,2220.15,2223.1,2657.0,2192.4555,2196.9586,2192.4457,2195.3589,2657.0
2021-07-13 11:00:00,2223.1,2224.63,2221.36,2224.63,1700.0,2195.3589,2196.8698,2193.6406,2196.8698,1700.0
2021-07-13 11:05:00,2223.06,2225.16,2220.24,2222.01,3467.0,2195.3194,2197.3931,2192.5345,2194.2825,3467.0
2021-07-13 11:10:00,2222.41,2223.25,2221.02,2221.03,1600.0,2194.6775,2195.507,2193.3048,2193.3147,1600.0
2021-07-13 11:15:00,2219.89,2221.12,2219.15,2219.15,2482.0,2192.1889,2193.4036,2191.4581,2191.4581,2482.0
2021-07-13 11:20:00,2219.26,2224.6,2219.26,2222.4,4101.0,2191.5668,2196.8401,2191.5668,2194.6676,4101.0
2021-07-13 11:25:00,2221.91,2221.91,2221.91,2221.91,200.0,2194.1837,2194.1837,2194.1837,2194.1837,200.0
2021-07-13 11:30:00,2220.65,2223.88,2220.5,2221.64,1012.0,2192.9394,2196.1291,2192.7913,2193.9171,1012.0
2021-07-13 11:35:00,2220.43,2225.0,2220.42,2223.69,4301.0,2192.7222,2197.2351,2192.7123,2195.9415,4301.0
2021-07-13 11:40:00,2223.89,2223.89,2221.58,2221.68,1700.0,2196.139,2196.139,2193.8578,2193.9566,1700.0
2021-07-13 11:45:00,2221.83,2223.3,2221.82,2222.51,900.0,2194.1047,2195.5564,2194.0948,2194.7762,900.0
2021-07-13 11:50:00,2221.68,2223.13,2221.67,2221.97,400.0,2193.9566,2195.3885,2193.9467,2194.243,400.0
2021-07-13 11:55:00,2221.11,2221.11,2218.36,2218.36,1300.0,2193.3937,2193.3937,2190.678,2190.678,1300.0
2021-07-13 12:00:00,2220.43,2220.44,2220.42,2220.43,2000.0,2192.7222,2192.732,2192.7123,2192.7222,2000.0
2021-07-13 12:05:00,2219.53,2219.83,2218.5,2219.82,700.0,2191.8334,2192.1297,2190.8163,2192.1198,700.0
2021-07-13 12:10:00,2218.65,2222.19,2218.65,2218.89,1776.0,2190.9644,2194.4602,2190.9644,2191.2014,1776.0
2021-07-13 12:15:00,2220.19,2220.19,2216.94,2218.22,1168.0,2192.4852,2192.4852,2189.2757,2190.5397,1168.0
2021-07-13 12:20:00,2217.12,2217.12,2217.12,2217.12,100.0,2189.4535,2189.4535,2189.4535,2189.4535,100.0
2021-07-13 12:25:00,2216.53,2216.53,2214.36,2214.36,800.0,2188.8708,2188.8708,2186.7279,2186.7279,800.0
2021-07-13 12:30:00,2214.4,2216.79,2213.4,2216.79,2042.0,2186.7674,2189.1276,2185.7799,2189.1276,2042.0
2021-07-13 12:35:00,2219.3,2220.18,2217.27,2218.16,1600.0,2191.6063,2192.4753,2189.6016,2190.4805,1600.0
2021-07-13 12:40:00,2218.06,2219.6,2216.76,2217.36,1700.0,2190.3817,2191.9025,2189.098,2189.6905,1700.0
2021-07-13 12:45:00,2214.88,2219.06,2214.02,2218.24,2000.0,2187.2414,2191.3693,2186.3922,2190.5595,2000.0
2021-07-13 12:50:00,2218.05,2220.13,2217.33,2218.28,1400.0,2190.3719,2192.4259,2189.6609,2190.599,1400.0
2021-07-13 12:55:00,2220.46,2220.51,2219.09,2219.54,1400.0,2192.7518,2192.8012,2191.3989,2191.8433,1400.0
2021-07-13 13:00:00,2219.41,2219.62,2216.17,2216.92,1500.0,2191.7149,2191.9223,2188.5153,2189.256,1500.0
2021-07-13 13:05:00,2216.04,2219.79,2216.04,2219.79,800.0,2188.387,2192.0902,2188.387,2192.0902,800.0
2021-07-13 13:10:00,2218.16,2218.39,2216.02,2216.02,800.0,2190.4805,2190.7076,2188.3672,2188.3672,800.0
2021-07-13 13:15:00,2215.74,2217.27,2211.05,2211.05,971.0,2188.0907,2189.6016,2183.4592,2183.4592,971.0
2021-07-13 13:20:00,2209.99,2211.0,2205.74,2205.74,2159.0,2182.4124,2183.4098,2178.2155,2178.2155,2159.0
2021-07-13 13:25:00,2206.31,2207.81,2201.82,2205.58,1380.0,2178.7784,2180.2597,2174.3444,2178.0575,1380.0
2021-07-13 13:30:00,2205.49,2205.49,2204.22,2204.63,700.0,2177.9686,2177.9686,2176.7144,2177.1193,700.0
2021-07-13 13:35:00,2205.0,2205.17,2203.88,2203.89,400.0,2177.4847,2177.6526,2176.3787,2176.3886,400.0
2021-07-13 13:40:00,2208.75,2208.75,2203.03,2207.19,1400.0,2181.1879,2181.1879,2175.5393,2179.6474,1400.0
2021-07-13 13:45:00,2204.01,2207.81,2204.01,2206.22,700.0,2176.5071,2180.2597,2176.5071,2178.6895,700.0
2021-07-13 13:50:00,2204.61,2204.61,2202.14,2202.71,800.0,2177.0996,2177.0996,2174.6604,2175.2233,800.0
2021-07-13 13:55:00,2201.97,2208.63,2201.97,2206.23,1000.0,2174.4925,2181.0694,2174.4925,2178.6994,1000.0
2021-07-13 14:00:00,2206.69,2206.69,2193.41,2195.37,5977.0,2179.1536,2179.1536,2166.0393,2167.9749,5977.0
2021-07-13 14:05:00,2198.03,2198.03,2195.21,2196.64,700.0,2170.6017,2170.6017,2167.8169,2169.229,700.0
2021-07-13 14:10:00,2193.69,2197.59,2193.69,2196.46,1483.0,2166.3158,2170.1672,2166.3158,2169.0513,1483.0
2021-07-13 14:15:00,2197.84,2202.94,2197.63,2202.93,600.0,2170.4141,2175.4504,2170.2067,2175.4405,600.0
2021-07-13 14:20:00,2200.82,2200.82,2200.17,2200.17,300.0,2173.3569,2173.3569,2172.715,2172.715,300.0
2021-07-13 14:25:00,2201.83,2203.69,2201.0,2201.19,900.0,2174.3543,2176.1911,2173.5346,2173.7223,900.0
2021-07-13 14:30:00,2200.94,2201.88,2199.36,2201.88,1100.0,2173.4754,2174.4036,2171.9151,2174.4036,1100.0
2021-07-13 14:35:00,2200.59,2200.59,2197.91,2197.91,800.0,2173.1297,2173.1297,2170.4832,2170.4832,800.0
2021-07-13 14:40:00,2196.08,2198.98,2196.08,2198.97,300.0,2168.676,2171.5398,2168.676,2171.53,300.0
2021-07-13 14:45:00,2198.2,2200.19,2197.65,2200.1,1100.0,2170.7696,2172.7347,2170.2264,2172.6459,1100.0
2021-07-13 14:50:00,2199.42,2199.64,2196.69,2196.69,500.0,2171.9743,2172.1916,2169.2784,2169.2784,500.0
2021-07-13 14:55:00,2198.72,2201.53,2198.72,2201.06,1200.0,2171.2831,2174.058,2171.2831,2173.5939,1200.0
2021-07-13 15:00:00,2199.62,2202.07,2199.62,2200.25,1200.0,2172.1719,2174.5913,2172.1719,2172.794,1200.0
2021-07-13 15:05:00,2200.48,2201.55,2199.82,2199.9,700.0,2173.0211,2174.0778,2172.3694,2172.4484,700.0
2021-07-13 15:10:00,2200.09,2200.09,2197.04,2198.74,500.0,2172.636,2172.636,2169.624,2171.3028,500.0
2021-07-13 15:15:00,2198.74,2200.97,2196.95,2199.86,1227.0,2171.3028,2173.505,2169.5352,2172.4089,1227.0
2021-07-13 15:20:00,2200.38,2200.38,2196.43,2196.43,1390.0,2172.9224,2172.9224,2169.0217,2169.0217,1390.0
2021-07-13 15:25:00,2195.05,2196.88,2195.02,2196.88,800.0,2167.6589,2169.466,2167.6293,2169.466,800.0
2021-07-13 15:30:00,2195.83,2196.0,2193.51,2195.24,1674.0,2168.4291,2168.597,2166.1381,2167.8465,1674.0
2021-07-13 15:35:00,2193.36,2195.12,2190.76,2195.12,2400.0,2165.99,2167.728,2163.4224,2167.728,2400.0
2021-07-13 15:40:00,2196.0,2196.66,2193.92,2194.71,2100.0,2168.597,2169.2488,2166.543,2167.3231,2100.0
2021-07-13 15:45:00,2195.06,2196.46,2190.35,2190.35,2300.0,2167.6688,2169.0513,2163.0175,2163.0175,2300.0
2021-07-13 15:50:00,2190.0,2191.11,2186.84,2190.03,5402.0,2162.6719,2163.768,2159.5513,2162.7015,5402.0
2021-07-13 15:55:00,2189.29,2191.39,2185.81,2191.39,9408.0,2161.9708,2164.0446,2158.5342,2164.0446,9408.0
2021-07-14 09:30:00,2206.02,2218.1,2190.0,2211.96,9364.0,2178.492,2190.4212,2162.6719,2184.3579,9364.0
2021-07-14 09:35:00,2210.0,2211.64,2203.8,2208.42,1205.0,2182.4223,2184.0419,2176.2997,2180.862,1205.0
2021-07-14 09:40:00,2209.68,2211.66,2206.2,2206.2,447.0,2182.1063,2184.0616,2178.6697,2178.6697,447.0
2021-07-14 09:45:00,2206.2,2206.2,2201.37,2201.37,200.0,2178.6697,2178.6697,2173.9,2173.9,200.0
2021-07-14 09:50:00,2196.12,2203.42,2195.01,2203.03,600.0,2168.7155,2175.9244,2167.6194,2175.5393,600.0
2021-07-14 09:55:00,2205.42,2205.42,2196.59,2196.59,900.0,2177.8995,2177.8995,2169.1797,2169.1797,900.0
2021-07-14 10:00:00,2196.69,2199.28,2194.92,2197.79,519.0,2169.2784,2171.8361,2167.5305,2170.3647,519.0
2021-07-14 10:05:00,2199.97,2200.22,2199.97,2200.22,200.0,2172.5175,2172.7644,2172.5175,2172.7644,200.0
2021-07-14 10:10:00,2207.99,2211.11,2207.99,2211.11,735.0,2180.4374,2183.5185,2180.4374,2183.5185,735.0
2021-07-14 10:15:00,2211.71,2211.89,2210.92,2211.88,1731.0,2184.111,2184.2887,2183.3308,2184.2789,1731.0
2021-07-14 10:20:00,2211.91,2211.91,2205.85,2205.86,300.0,2184.3085,2184.3085,2178.3241,2178.334,300.0
2021-07-14 10:25:00,2203.84,2203.84,2200.05,2200.05,200.0,2176.3392,2176.3392,2172.5965,2172.5965,200.0
2021-07-14 10:30:00,2197.35,2199.96,2192.16,2197.99,3894.0,2169.9302,2172.5076,2164.8049,2170.5622,3894.0
2021-07-14 10:35:00,2197.99,2197.99,2195.19,2196.29,552.0,2170.5622,2170.5622,2167.7971,2168.8834,552.0
2021-07-14 10:40:00,2199.21,2203.69,2199.09,2203.69,300.0,2171.767,2176.1911,2171.6485,2176.1911,300.0
2021-07-14 10:45:00,2201.31,2204.16,2201.31,2204.16,400.0,2173.8408,2176.6552,2173.8408,2176.6552,400.0
2021-07-14 10:50:00,2203.56,2203.56,2201.71,2201.72,300.0,2176.0627,2176.0627,2174.2358,2174.2456,300.0
2021-07-14 10:55:00,2201.64,2202.67,2200.48,2200.48,300.0,2174.1666,2175.1838,2173.0211,2173.0211,300.0
2021-07-14 11:00:00,2200.06,2200.06,2195.38,2195.38,320.0,2172.6064,2172.6064,2167.9848,2167.9848,320.0
2021-07-14 11:05:00,2194.26,2194.54,2192.56,2194.39,1480.0,2166.8787,2167.1552,2165.2,2167.0071,1480.0
2021-07-14 11:10:00,2192.93,2194.33,2190.4,2191.35,1120.0,2165.5653,2166.9479,2163.0669,2164.005,1120.0
2021-07-14 11:15:00,2190.0,2190.35,2190.0,2190.35,220.0,2162.6719,2163.0175,2162.6719,2163.0175,220.0
2021-07-14 11:20:00,2192.96,2192.96,2190.66,2190.66,500.0,2165.595,2165.595,2163.3237,2163.3237,500.0
2021-07-14 11:25:00,2189.58,2190.05,2188.37,2188.37,300.0,2162.2571,2162.7213,2161.0622,2161.0622,300.0
2021-07-14 11:30:00,2189.14,2192.34,2189.14,2192.34,1000.0,2161.8226,2164.9827,2161.8226,2164.9827,1000.0
2021-07-14 11:35:00,2192.76,2193.93,2188.78,2188.79,1000.0,2165.3975,2166.5529,2161.4671,2161.477,1000.0
2021-07-14 11:40:00,2187.63,2187.63,2185.57,2185.57,200.0,2160.3315,2160.3315,2158.2972,2158.2972,200.0
2021-07-14 11:45:00,2181.44,2182.09,2180.06,2181.18,700.0,2154.2187,2154.8606,2152.8559,2153.962,700.0
2021-07-14 11:50:00,2181.18,2184.07,2179.87,2184.07,500.0,2153.962,2156.8159,2152.6683,2156.8159,500.0
2021-07-14 11:55:00,2181.18,2181.18,2181.07,2181.07,200.0,2153.962,2153.962,2153.8533,2153.8533,200.0
2021-07-14 12:00:00,2183.68,2187.39,2183.68,2186.48,825.0,2156.4308,2160.0945,2156.4308,2159.1958,825.0
2021-07-14 12:05:00,2186.13,2190.24,2186.13,2190.24,200.0,2158.8502,2162.9089,2158.8502,2162.9089,200.0
2021-07-14 12:10:00,2190.24,2190.24,2190.24,2190.24,0.0,2162.9089,2162.9089,2162.9089,2162.9089,0.0
2021-07-14 12:15:00,2189.63,2191.21,2189.34,2190.56,600.0,2162.3065,2163.8668,2162.0201,2163.2249,600.0
2021-07-14 12:20:00,2190.56,2190.56,2190.56,2190.56,0.0,2163.2249,2163.2249,2163.2249,2163.2249,0.0
2021-07-14 12:25:00,2192.7,2192.71,2192.7,2192.7,100.0,2165.3382,2165.3481,2165.3382,2165.3382,100.0
2021-07-14 12:30:00,2192.51,2193.59,2190.54,2192.16,2264.0,2165.1506,2166.2171,2163.2052,2164.8049,2264.0
2021-07-14 12:35:00,2192.16,2192.16,2192.16,2192.16,0.0,2164.8049,2164.8049,2164.8049,2164.8049,0.0
2021-07-14 12:40:00,2192.16,2192.16,2192.16,2192.16,0.0,2164.8049,2164.8049,2164.8049,2164.8049,0.0
2021-07-14 12:45:00,2197.45,2203.36,2197.45,2203.36,300.0,2170.0289,2175.8652,2170.0289,2175.8652,300.0
2021-07-14 12:50:00,2200.98,2200.98,2200.98,2200.98,100.0,2173.5149,2173.5149,2173.5149,2173.5149,100.0
2021-07-14 12:55:00,2198.14,2198.15,2198.05,2198.05,400.0,2170.7103,2170.7202,2170.6214,2170.6214,400.0
2021-07-14 13:00:00,2200.13,2202.32,2200.13,2200.18,400.0,2172.6755,2174.8382,2172.6755,2172.7249,400.0
2021-07-14 13:05:00,2200.18,2200.18,2200.18,2200.18,0.0,2172.7249,2172.7249,2172.7249,2172.7249,0.0
2021-07-14 13:10:00,2197.03,2201.53,2195.0,2201.53,819.0,2169.6142,2174.058,2167.6095,2174.058,819.0
2021-07-14 13:15:00,2196.05,2196.93,2196.05,2196.93,200.0,2168.6464,2169.5154,2168.6464,2169.5154,200.0
2021-07-14 13:20:00,2195.03,2195.03,2194.47,2194.47,200.0,2167.6391,2167.6391,2167.0861,2167.0861,200.0
2021-07-14 13:25:00,2192.95,2192.95,2192.95,2192.95,100.0,2165.5851,2165.5851,2165.5851,2165.5851,100.0
2021-07-14 13:30:00,2192.64,2197.34,2192.64,2197.34,300.0,2165.279,2169.9203,2165.279,2169.9203,300.0
2021-07-14 13:35:00,2199.88,2199.88,2199.05,2199.05,200.0,2172.4286,2172.4286,2171.609,2171.609,200.0
2021-07-14 13:40:00,2199.05,2199.05,2199.05,2199.05,0.0,2171.609,2171.609,2171.609,2171.609,0.0
2021-07-14 13:45:00,2197.78,2197.78,2197.78,2197.78,100.0,2170.3548,2170.3548,2170.3548,2170.3548,100.0
2021-07-14 13:50:00,2196.15,2196.15,2193.55,2193.55,789.0,2168.7452,2168.7452,2166.1776,2166.1776,789.0
2021-07-14 13:55:00,2195.05,2195.05,2190.05,2190.05,400.0,2167.6589,2167.6589,2162.7213,2162.7213,400.0
2021-07-14 14:00:00,2194.97,2195.83,2194.97,2195.64,487.0,2167.5799,2168.4291,2167.5799,2168.2415,487.0
2021-07-14 14:05:00,2193.4,2193.4,2190.9,2192.51,400.0,2166.0295,2166.0295,2163.5607,2165.1506,400.0
2021-07-14 14:10:00,2192.08,2192.08,2190.48,2191.93,900.0,2164.7259,2164.7259,2163.1459,2164.5778,900.0
2021-07-14 14:15:00,2196.66,2196.66,2196.65,2196.66,100.0,2169.2488,2169.2488,2169.2389,2169.2488,100.0
2021-07-14 14:20:00,2193.61,2194.92,2192.59,2194.92,2550.0,2166.2368,2167.5305,2165.2296,2167.5305,2550.0
2021-07-14 14:25:00,2193.85,2194.09,2193.85,2194.08,300.0,2166.4739,2166.7109,2166.4739,2166.701,300.0
2021-07-14 14:30:00,2192.52,2192.52,2192.36,2192.36,710.0,2165.1604,2165.1604,2165.0024,2165.0024,710.0
2021-07-14 14:35:00,2191.28,2191.28,2191.03,2191.03,1805.0,2163.9359,2163.9359,2163.689,2163.689,1805.0
2021-07-14 14:40:00,2190.93,2191.73,2184.23,2190.59,2675.0,2163.5903,2164.3803,2156.9739,2163.2545,2675.0
2021-07-14 14:45:00,2190.42,2193.33,2187.89,2192.18,500.0,2163.0867,2165.9603,2160.5882,2164.8247,500.0
2021-07-14 14:50:00,2187.87,2187.87,2185.08,2185.09,1800.0,2160.5685,2160.5685,2157.8133,2157.8232,1800.0
2021-07-14 14:55:00,2185.43,2186.19,2185.0,2185.19,812.0,2158.1589,2158.9094,2157.7343,2157.9219,812.0
2021-07-14 15:00:00,2186.07,2189.46,2186.07,2189.45,1732.0,2158.7909,2162.1386,2158.7909,2162.1288,1732.0
2021-07-14 15:05:00,2192.39,2192.39,2192.38,2192.39,100.0,2165.0321,2165.0321,2165.0222,2165.0321,100.0
2021-07-14 15:10:00,2191.18,2191.19,2186.42,2187.83,700.0,2163.8372,2163.847,2159.1366,2160.529,700.0
2021-07-14 15:15:00,2189.28,2189.28,2185.41,2186.16,700.0,2161.9609,2161.9609,2158.1392,2158.8798,700.0
2021-07-14 15:20:00,2186.16,2189.98,2180.01,2180.38,3669.0,2158.8798,2162.6521,2152.8066,2153.1719,3669.0
2021-07-14 15:25:00,2178.02,2182.97,2178.02,2182.97,793.0,2150.8414,2155.7296,2150.8414,2155.7296,793.0
2021-07-14 15:30:00,2180.98,2182.84,2179.56,2182.04,2100.0,2153.7645,2155.6012,2152.3622,2154.8112,2100.0
2021-07-14 15:35:00,2181.83,2184.59,2177.66,2184.59,2397.0,2154.6038,2157.3294,2150.4859,2157.3294,2397.0
2021-07-14 15:40:00,2181.19,2183.56,2180.0,2180.0,1930.0,2153.9718,2156.3123,2152.7967,2152.7967,1930.0
2021-07-14 15:45:00,2179.78,2184.27,2179.78,2184.26,1300.0,2152.5794,2157.0134,2152.5794,2157.0035,1300.0
2021-07-14 15:50:00,2181.2,2183.24,2179.14,2179.2,4851.0,2153.9817,2155.9963,2151.9474,2152.0067,4851.0
2021-07-14 15:55:00,2180.12,2180.57,2175.89,2179.82,8014.0,2152.9152,2153.3596,2148.738,2152.6189,8014.0
2021-07-15 09:30:00,2173.0,2183.31,2163.0,2168.24,6149.0,2145.884,2156.0654,2136.0088,2141.1834,6149.0
2021-07-15 09:35:00,2169.32,2169.32,2168.0,2168.0,380.0,2142.25,2142.25,2140.9464,2140.9464,380.0
2021-07-15 09:40:00,2164.0,2164.31,2151.93,2158.52,1600.0,2136.9963,2137.3025,2125.077,2131.5847,1600.0
2021-07-15 09:45:00,2163.21,2167.08,2162.79,2165.35,1600.0,2136.2162,2140.0379,2135.8014,2138.3295,1600.0
2021-07-15 09:50:00,2159.76,2166.29,2159.76,2166.29,1000.0,2132.8092,2139.2578,2132.8092,2139.2578,1000.0
2021-07-15 09:55:00,2168.2,2169.05,2166.32,2167.68,1100.0,2141.1439,2141.9833,2139.2874,2140.6304,1100.0
2021-07-15 10:00:00,2165.47,2167.77,2165.47,2167.77,10800.0,2138.448,2140.7193,2138.448,2140.7193,10800.0
2021-07-15 10:05:00,2168.47,2173.4,2168.47,2173.39,600.0,2141.4106,2146.279,2141.4106,2146.2692,600.0
2021-07-15 10:10:00,2173.41,2175.73,2171.61,2173.46,1249.0,2146.2889,2148.58,2144.5114,2146.3383,1249.0
2021-07-15 10:15:00,2174.59,2175.06,2173.23,2173.25,550.0,2147.4542,2147.9183,2146.1112,2146.1309,550.0
2021-07-15 10:20:00,2173.25,2173.25,2173.25,2173.25,0.0,2146.1309,2146.1309,2146.1309,2146.1309,0.0
2021-07-15 10:25:00,2167.0,2167.0,2162.09,2166.9,300.0,2139.9589,2139.9589,2135.1102,2139.8602,300.0
2021-07-15 10:30:00,2166.96,2166.97,2159.4,2159.4,1100.0,2139.9194,2139.9293,2132.4537,2132.4537,1100.0
2021-07-15 10:35:00,2157.98,2159.93,2156.24,2157.06,1237.0,2131.0515,2132.9771,2129.3332,2130.1429,1237.0
2021-07-15 10:40:00,2155.64,2156.67,2152.46,2154.13,1500.0,2128.7407,2129.7578,2125.6003,2127.2495,1500.0
2021-07-15 10:45:00,2150.29,2150.29,2150.29,2150.29,100.0,2123.4574,2123.4574,2123.4574,2123.4574,100.0
2021-07-15 10:50:00,2150.0,2155.82,2145.5,2155.4,1265.0,2123.171,2128.9184,2118.7272,2128.5037,1265.0
2021-07-15 10:55:00,2159.14,2163.16,2158.2,2161.36,700.0,2132.197,2136.1668,2131.2687,2134.3893,700.0
2021-07-15 11:00:00,2159.28,2159.28,2155.05,2155.05,1360.0,2132.3352,2132.3352,2128.158,2128.158,1360.0
2021-07-15 11:05:00,2150.83,2158.96,2150.83,2158.15,1439.0,2123.9907,2132.0192,2123.9907,2131.2193,1439.0
2021-07-15 11:10:00,2164.96,2164.96,2162.15,2164.11,300.0,2137.9444,2137.9444,2135.1694,2137.105,300.0
2021-07-15 11:15:00,2163.2,2163.2,2163.2,2163.2,207.0,2136.2063,2136.2063,2136.2063,2136.2063,207.0
2021-07-15 11:20:00,2166.91,2167.17,2166.91,2167.16,300.0,2139.87,2140.1268,2139.87,2140.1169,300.0
2021-07-15 11:25:00,2169.19,2176.95,2167.59,2173.72,1238.0,2142.1216,2149.7847,2140.5415,2146.595,1238.0
2021-07-15 11:30:00,2171.7,2173.64,2171.7,2173.64,400.0,2144.6003,2146.516,2144.6003,2146.516,400.0
2021-07-15 11:35:00,2177.0,2177.87,2172.6,2173.41,2000.0,2149.8341,2150.6933,2145.489,2146.2889,2000.0
2021-07-15 11:40:00,2171.3,2171.3,2171.29,2171.29,200.0,2144.2052,2144.2052,2144.1954,2144.1954,200.0
2021-07-15 11:45:00,2170.17,2170.17,2170.17,2170.17,100.0,2143.0893,2143.0893,2143.0893,2143.0893,100.0
2021-07-15 11:50:00,2167.17,2167.17,2160.33,2160.33,1007.0,2140.1268,2140.1268,2133.3721,2133.3721,1007.0
2021-07-15 11:55:00,2157.75,2157.75,2157.75,2157.75,100.0,2130.8243,2130.8243,2130.8243,2130.8243,100.0
2021-07-15 12:00:00,2157.83,2157.83,2152.95,2155.0,500.0,2130.9033,2130.9033,2126.0842,2128.1086,500.0
2021-07-15 12:05:00,2156.78,2158.89,2154.78,2156.0,500.0,2129.8664,2131.9501,2127.8914,2129.0962,500.0
2021-07-15 12:10:00,2163.7,2163.7,2162.24,2162.25,600.0,2136.7001,2136.7001,2135.2583,2135.2682,600.0
2021-07-15 12:15:00,2161.13,2161.63,2161.13,2161.63,200.0,2134.1622,2134.6559,2134.1622,2134.6559,200.0
2021-07-15 12:20:00,2161.61,2161.61,2161.61,2161.61,200.0,2134.6362,2134.6362,2134.6362,2134.6362,200.0
2021-07-15 12:25:00,2160.65,2160.65,2160.65,2160.65,100.0,2133.6881,2133.6881,2133.6881,2133.6881,100.0
2021-07-15 12:30:00,2163.01,2163.16,2163.01,2163.16,200.0,2136.0187,2136.1668,2136.0187,2136.1668,200.0
2021-07-15 12:35:00,2161.78,2163.19,2161.78,2163.19,200.0,2134.804,2136.1964,2134.804,2136.1964,200.0
2021-07-15 12:40:00,2161.99,2162.2,2160.0,2160.01,600.0,2135.0114,2135.2188,2133.0463,2133.0561,600.0
2021-07-15 12:45:00,2163.14,2163.14,2161.51,2161.52,200.0,2136.1471,2136.1471,2134.5374,2134.5473,200.0
2021-07-15 12:50:00,2162.93,2162.93,2158.51,2158.51,1000.0,2135.9397,2135.9397,2131.5748,2131.5748,1000.0
2021-07-15 12:55:00,2158.56,2158.56,2154.0,2154.0,1957.0,2131.6242,2131.6242,2127.1211,2127.1211,1957.0
2021-07-15 13:00:00,2153.9,2156.09,2151.48,2156.09,500.0,2127.0224,2129.185,2124.6326,2129.185,500.0
2021-07-15 13:05:00,2157.42,2160.52,2156.97,2160.52,800.0,2130.4984,2133.5598,2130.0541,2133.5598,800.0
2021-07-15 13:10:00,2159.74,2161.06,2157.07,2157.07,1300.0,2132.7895,2134.093,2130.1528,2130.1528,1300.0
2021-07-15 13:15:00,2159.02,2161.38,2157.46,2157.46,1910.0,2132.0785,2134.409,2130.5379,2130.5379,1910.0
2021-07-15 13:20:00,2157.46,2157.46,2157.46,2157.46,0.0,2130.5379,2130.5379,2130.5379,2130.5379,0.0
2021-07-15 13:25:00,2161.66,2161.66,2160.3,2160.31,300.0,2134.6855,2134.6855,2133.3425,2133.3524,300.0
2021-07-15 13:30:00,2159.71,2159.78,2155.06,2155.06,700.0,2132.7599,2132.829,2128.1679,2128.1679,700.0
2021-07-15 13:35:00,2159.29,2159.29,2153.8,2155.59,1026.0,2132.3451,2132.3451,2126.9236,2128.6913,1026.0
2021-07-15 13:40:00,2155.92,2159.22,2155.92,2157.1,900.0,2129.0172,2132.276,2129.0172,2130.1824,900.0
2021-07-15 13:45:00,2154.77,2156.19,2154.61,2156.19,400.0,2127.8815,2129.2838,2127.7235,2129.2838,400.0
2021-07-15 13:50:00,2154.0,2159.13,2154.0,2159.13,300.0,2127.1211,2132.1871,2127.1211,2132.1871,300.0
2021-07-15 13:55:00,2154.96,2154.96,2150.0,2150.0,2466.0,2128.0691,2128.0691,2123.171,2123.171,2466.0
2021-07-15 14:00:00,2152.03,2154.2,2150.31,2154.19,1160.0,2125.1757,2127.3186,2123.4772,2127.3088,1160.0
2021-07-15 14:05:00,2153.67,2156.01,2153.64,2156.01,600.0,2126.7952,2129.106,2126.7656,2129.106,600.0
2021-07-15 14:10:00,2155.09,2155.78,2153.13,2153.13,1061.0,2128.1975,2128.8789,2126.262,2126.262,1061.0
2021-07-15 14:15:00,2155.72,2158.27,2155.71,2157.51,600.0,2128.8197,2131.3378,2128.8098,2130.5873,600.0
2021-07-15 14:20:00,2161.36,2161.36,2160.02,2161.05,700.0,2134.3893,2134.3893,2133.066,2134.0832,700.0
2021-07-15 14:25:00,2162.95,2162.95,2159.79,2161.36,1100.0,2135.9594,2135.9594,2132.8389,2134.3893,1100.0
2021-07-15 14:30:00,2161.16,2162.72,2161.07,2161.91,1000.0,2134.1918,2135.7323,2134.1029,2134.9324,1000.0
2021-07-15 14:35:00,2161.21,2161.5,2161.21,2161.46,600.0,2134.2412,2134.5275,2134.2412,2134.488,600.0
2021-07-15 14:40:00,2162.38,2165.04,2162.37,2165.04,200.0,2135.3966,2138.0234,2135.3867,2138.0234,200.0
2021-07-15 14:45:00,2160.4,2165.03,2160.35,2163.22,1300.0,2133.4413,2138.0135,2133.3919,2136.2261,1300.0
2021-07-15 14:50:00,2163.85,2164.14,2161.73,2162.99,1718.0,2136.8482,2137.1346,2134.7547,2135.9989,1718.0
2021-07-15 14:55:00,2162.99,2165.91,2161.67,2161.68,2310.0,2135.9989,2138.8825,2134.6954,2134.7053,2310.0
2021-07-15 15:00:00,2162.36,2162.36,2162.36,2162.36,100.0,2135.3768,2135.3768,2135.3768,2135.3768,100.0
2021-07-15 15:05:00,2163.39,2163.39,2160.52,2161.69,1000.0,2136.394,2136.394,2133.5598,2134.7152,1000.0
2021-07-15 15:10:00,2164.06,2164.06,2162.54,2163.1,500.0,2137.0556,2137.0556,2135.5546,2136.1076,500.0
2021-07-15 15:15:00,2164.32,2166.0,2164.32,2166.0,828.0,2137.3123,2138.9714,2137.3123,2138.9714,828.0
2021-07-15 15:20:00,2168.12,2168.79,2165.52,2166.55,1322.0,2141.0649,2141.7266,2138.4974,2139.5145,1322.0
2021-07-15 15:25:00,2170.73,2170.73,2167.44,2168.18,400.0,2143.6424,2143.6424,2140.3934,2141.1242,400.0
2021-07-15 15:30:00,2168.94,2171.24,2166.07,2166.07,1300.0,2141.8747,2144.146,2139.0405,2139.0405,1300.0
2021-07-15 15:35:00,2165.89,2167.67,2165.31,2165.82,1200.0,2138.8628,2140.6205,2138.29,2138.7936,1200.0
2021-07-15 15:40:00,2166.51,2169.6,2165.11,2166.0,1900.0,2139.475,2142.5265,2138.0925,2138.9714,1900.0
2021-07-15 15:45:00,2166.03,2168.61,2166.03,2166.46,2131.0,2139.001,2141.5488,2139.001,2139.4256,2131.0
2021-07-15 15:50:00,2167.22,2174.91,2167.09,2174.91,3904.0,2140.1762,2147.7702,2140.0478,2147.7702,3904.0
2021-07-15 15:55:00,2173.33,2173.41,2168.01,2170.41,8692.0,2146.2099,2146.2889,2140.9563,2143.3264,8692.0
2021-07-16 09:30:00,2183.89,2183.89,2177.25,2182.34,7881.0,2156.6381,2156.6381,2150.081,2155.1075,7881.0
2021-07-16 09:35:00,2185.08,2186.48,2177.16,2178.33,1727.0,2157.8133,2159.1958,2149.9921,2151.1475,1727.0
2021-07-16 09:40:00,2179.44,2179.44,2179.44,2179.44,100.0,2152.2437,2152.2437,2152.2437,2152.2437,100.0
2021-07-16 09:45:00,2176.51,2181.02,2176.41,2177.56,700.0,2149.3502,2153.804,2149.2515,2150.3871,700.0
2021-07-16 09:50:00,2180.6,2180.69,2176.41,2177.14,2435.0,2153.3892,2153.4781,2149.2515,2149.9724,2435.0
2021-07-16 09:55:00,2179.1,2180.24,2172.57,2175.81,1500.0,2151.9079,2153.0337,2145.4594,2148.659,1500.0
2021-07-16 10:00:00,2175.81,2175.81,2175.81,2175.81,0.0,2148.659,2148.659,2148.659,2148.659,0.0
2021-07-16 10:05:00,2170.0,2170.26,2170.0,2170.26,200.0,2142.9215,2143.1782,2142.9215,2143.1782,200.0
2021-07-16 10:10:00,2167.84,2167.84,2167.13,2167.13,200.0,2140.7884,2140.7884,2140.0873,2140.0873,200.0
2021-07-16 10:15:00,2163.54,2163.54,2163.53,2163.54,100.0,2136.5421,2136.5421,2136.5322,2136.5421,100.0
2021-07-16 10:20:00,2161.3,2165.13,2161.3,2165.13,400.0,2134.33,2138.1122,2134.33,2138.1122,400.0
2021-07-16 10:25:00,2162.62,2164.59,2162.62,2163.8,500.0,2135.6336,2137.579,2135.6336,2136.7988,500.0
2021-07-16 10:30:00,2165.28,2170.25,2165.28,2170.25,600.0,2138.2604,2143.1683,2138.2604,2143.1683,600.0
2021-07-16 10:35:00,2170.1,2170.1,2167.39,2167.39,200.0,2143.0202,2143.0202,2140.344,2140.344,200.0
2021-07-16 10:40:00,2169.98,2169.98,2166.0,2166.0,500.0,2142.9017,2142.9017,2138.9714,2138.9714,500.0
2021-07-16 10:45:00,2166.24,2166.5,2165.77,2165.77,300.0,2139.2084,2139.4651,2138.7443,2138.7443,300.0
2021-07-16 10:50:00,2162.57,2168.0,2162.06,2168.0,700.0,2135.5842,2140.9464,2135.0805,2140.9464,700.0
2021-07-16 10:55:00,2168.8,2168.8,2166.71,2167.41,300.0,2141.7364,2141.7364,2139.6725,2140.3638,300.0
2021-07-16 11:00:00,2169.45,2169.46,2165.66,2165.66,200.0,2142.3783,2142.3882,2138.6356,2138.6356,200.0
2021-07-16 11:05:00,2165.07,2165.07,2162.52,2162.52,600.0,2138.053,2138.053,2135.5348,2135.5348,600.0
2021-07-16 11:10:00,2161.3,2162.5,2161.29,2162.5,700.0,2134.33,2135.5151,2134.3202,2135.5151,700.0
2021-07-16 11:15:00,2160.42,2160.49,2159.0,2160.36,1500.0,2133.461,2133.5301,2132.0587,2133.4018,1500.0
2021-07-16 11:20:00,2159.89,2160.04,2159.89,2160.04,200.0,2132.9376,2133.0858,2132.9376,2133.0858,200.0
2021-07-16 11:25:00,2159.86,2159.86,2157.56,2157.57,300.0,2132.908,2132.908,2130.6367,2130.6466,300.0
2021-07-16 11:30:00,2154.6,2160.98,2154.6,2160.97,400.0,2127.7136,2134.014,2127.7136,2134.0041,400.0
2021-07-16 11:35:00,2159.31,2161.97,2158.94,2158.94,300.0,2132.3649,2134.9917,2131.9995,2131.9995,300.0
2021-07-16 11:40:00,2162.01,2163.01,2160.66,2160.66,700.0,2135.0312,2136.0187,2133.698,2133.698,700.0
2021-07-16 11:45:00,2162.36,2162.39,2162.36,2162.39,300.0,2135.3768,2135.4064,2135.3768,2135.4064,300.0
2021-07-16 11:50:00,2160.54,2160.54,2159.71,2159.71,200.0,2133.5795,2133.5795,2132.7599,2132.7599,200.0
2021-07-16 11:55:00,2161.07,2162.86,2161.07,2162.11,700.0,2134.1029,2135.8706,2134.1029,2135.1299,700.0
2021-07-16 12:00:00,2165.93,2165.93,2165.93,2165.93,100.0,2138.9023,2138.9023,2138.9023,2138.9023,100.0
2021-07-16 12:05:00,2166.32,2169.92,2166.32,2169.74,1160.0,2139.2874,2142.8425,2139.2874,2142.6647,1160.0
2021-07-16 12:10:00,2169.34,2169.34,2169.33,2169.34,100.0,2142.2697,2142.2697,2142.2598,2142.2697,100.0
2021-07-16 12:15:00,2169.72,2173.0,2169.71,2170.42,1224.0,2142.645,2145.884,2142.6351,2143.3362,1224.0
2021-07-16 12:20:00,2169.99,2172.48,2169.99,2172.48,500.0,2142.9116,2145.3705,2142.9116,2145.3705,500.0
2021-07-16 12:25:00,2172.48,2173.35,2171.99,2173.16,800.0,2145.3705,2146.2297,2144.8866,2146.042,800.0
2021-07-16 12:30:00,2173.16,2173.16,2173.16,2173.16,0.0,2146.042,2146.042,2146.042,2146.042,0.0
2021-07-16 12:35:00,2171.85,2172.91,2170.34,2172.91,1300.0,2144.7484,2145.7952,2143.2572,2145.7952,1300.0
2021-07-16 12:40:00,2171.47,2172.0,2171.47,2172.0,200.0,2144.3731,2144.8965,2144.3731,2144.8965,200.0
2021-07-16 12:45:00,2170.38,2170.38,2169.68,2169.68,300.0,2143.2967,2143.2967,2142.6055,2142.6055,300.0
2021-07-16 12:50:00,2171.15,2172.5,2171.15,2172.5,400.0,2144.0571,2145.3903,2144.0571,2145.3903,400.0
2021-07-16 12:55:00,2172.71,2172.71,2172.17,2172.23,500.0,2145.5977,2145.5977,2145.0644,2145.1236,500.0
2021-07-16 13:00:00,2173.21,2173.21,2173.21,2173.21,100.0,2146.0914,2146.0914,2146.0914,2146.0914,100.0
2021-07-16 13:05:00,2170.94,2170.94,2170.94,2170.94,100.0,2143.8497,2143.8497,2143.8497,2143.8497,100.0
2021-07-16 13:10:00,2173.55,2175.31,2173.35,2175.31,700.0,2146.4272,2148.1652,2146.2297,2148.1652,700.0
2021-07-16 13:15:00,2172.62,2172.62,2172.62,2172.62,100.0,2145.5088,2145.5088,2145.5088,2145.5088,100.0
2021-07-16 13:20:00,2171.75,2171.75,2170.68,2171.52,500.0,2144.6496,2144.6496,2143.593,2144.4225,500.0
2021-07-16 13:25:00,2169.39,2169.39,2168.48,2168.48,300.0,2142.3191,2142.3191,2141.4204,2141.4204,300.0
2021-07-16 13:30:00,2164.83,2164.83,2164.62,2164.62,200.0,2137.816,2137.816,2137.6086,2137.6086,200.0
2021-07-16 13:35:00,2164.87,2165.4,2163.83,2164.3,900.0,2137.8555,2138.3789,2136.8285,2137.2926,900.0
2021-07-16 13:40:00,2163.57,2163.99,2163.57,2163.99,300.0,2136.5717,2136.9865,2136.5717,2136.9865,300.0
2021-07-16 13:45:00,2162.41,2162.41,2162.41,2162.41,100.0,2135.4262,2135.4262,2135.4262,2135.4262,100.0
2021-07-16 13:50:00,2163.16,2163.16,2163.16,2163.16,100.0,2136.1668,2136.1668,2136.1668,2136.1668,100.0
2021-07-16 13:55:00,2164.47,2164.49,2162.41,2162.42,600.0,2137.4605,2137.4802,2135.4262,2135.4361,600.0
2021-07-16 14:00:00,2161.0,2161.0,2157.52,2158.65,700.0,2134.0338,2134.0338,2130.5972,2131.7131,700.0
2021-07-16 14:05:00,2159.49,2160.9,2159.48,2160.9,200.0,2132.5426,2133.935,2132.5327,2133.935,200.0
2021-07-16 14:10:00,2161.94,2162.69,2161.37,2161.37,549.0,2134.962,2135.7027,2134.3992,2134.3992,549.0
2021-07-16 14:15:00,2160.86,2161.7,2160.86,2161.7,300.0,2133.8955,2134.725,2133.8955,2134.725,300.0
2021-07-16 14:20:00,2161.51,2161.65,2161.51,2161.65,200.0,2134.5374,2134.6757,2134.5374,2134.6757,200.0
2021-07-16 14:25:00,2162.46,2162.46,2158.25,2158.25,600.0,2135.4756,2135.4756,2131.3181,2131.3181,600.0
2021-07-16 14:30:00,2156.55,2158.19,2156.55,2158.19,300.0,2129.6393,2131.2588,2129.6393,2131.2588,300.0
2021-07-16 14:35:00,2158.21,2160.85,2158.21,2160.27,400.0,2131.2786,2133.8856,2131.2786,2133.3129,400.0
2021-07-16 14:40:00,2159.97,2160.42,2156.78,2156.79,600.0,2133.0166,2133.461,2129.8664,2129.8763,600.0
2021-07-16 14:45:00,2156.8,2157.12,2156.78,2156.78,400.0,2129.8862,2130.2022,2129.8664,2129.8664,400.0
2021-07-16 14:50:00,2155.18,2155.21,2155.17,2155.21,200.0,2128.2864,2128.316,2128.2765,2128.316,200.0
2021-07-16 14:55:00,2155.77,2155.78,2153.69,2155.04,325.0,2128.869,2128.8789,2126.815,2128.1481,325.0
2021-07-16 15:00:00,2154.64,2154.64,2153.03,2153.03,400.0,2127.7531,2127.7531,2126.1632,2126.1632,400.0
2021-07-16 15:05:00,2154.18,2154.25,2154.01,2154.02,500.0,2127.2989,2127.368,2127.131,2127.1409,500.0
2021-07-16 15:10:00,2154.97,2154.97,2154.97,2154.97,100.0,2128.079,2128.079,2128.079,2128.079,100.0
2021-07-16 15:15:00,2156.42,2158.88,2155.24,2158.88,1300.0,2129.5109,2131.9402,2128.3457,2131.9402,1300.0
2021-07-16 15:20:00,2157.05,2157.05,2155.42,2156.02,500.0,2130.1331,2130.1331,2128.5234,2129.1159,500.0
2021-07-16 15:25:00,2155.49,2155.49,2150.49,2151.0,1633.0,2128.5925,2128.5925,2123.6549,2124.1586,1633.0
2021-07-16 15:30:00,2150.75,2151.28,2150.0,2151.28,1300.0,2123.9117,2124.4351,2123.171,2124.4351,1300.0
2021-07-16 15:35:00,2150.0,2150.66,2149.2,2150.09,2816.0,2123.171,2123.8228,2122.381,2123.2599,2816.0
2021-07-16 15:40:00,2151.65,2151.65,2149.66,2150.52,2308.0,2124.8004,2124.8004,2122.8353,2123.6845,2308.0
2021-07-16 15:45:00,2149.19,2149.19,2140.0,2140.0,2311.0,2122.3711,2122.3711,2113.2958,2113.2958,2311.0
2021-07-16 15:50:00,2145.75,2148.0,2144.43,2146.93,2927.0,2118.9741,2121.196,2117.6705,2120.1393,2927.0
2021-07-16 15:55:00,2145.25,2146.38,2139.7,2142.23,8798.0,2118.4803,2119.5962,2112.9996,2115.498,8798.0
2021-07-19 09:30:00,2101.71,2101.71,2085.0,2095.38,11312.0,2075.4836,2075.4836,2058.9821,2069.2326,11312.0
2021-07-19 09:35:00,2096.17,2103.75,2091.91,2095.83,4150.0,2070.0128,2077.4982,2065.8059,2069.677,4150.0
2021-07-19 09:40:00,2093.9,2093.95,2081.15,2091.78,7300.0,2067.7711,2067.8205,2055.1802,2065.6775,7300.0
2021-07-19 09:45:00,2087.16,2093.1,2085.01,2085.01,600.0,2061.1152,2066.9811,2058.992,2058.992,600.0
2021-07-19 09:50:00,2089.03,2089.03,2076.61,2078.98,2043.0,2062.9619,2062.9619,2050.6968,2053.0373,2043.0
2021-07-19 09:55:00,2075.09,2077.6,2068.15,2075.35,3032.0,2049.1958,2051.6745,2042.3424,2049.4526,3032.0
2021-07-19 10:00:00,2072.34,2073.42,2066.58,2071.6,1400.0,2046.4801,2047.5466,2040.792,2045.7494,1400.0
2021-07-19 10:05:00,2070.18,2077.55,2069.5,2077.55,610.0,2044.3471,2051.6251,2043.6756,2051.6251,610.0
2021-07-19 10:10:00,2074.23,2077.44,2071.5,2071.51,2446.0,2048.3465,2051.5165,2045.6506,2045.6605,2446.0
2021-07-19 10:15:00,2070.03,2070.03,2064.84,2069.85,400.0,2044.199,2044.199,2039.0737,2044.0212,400.0
2021-07-19 10:20:00,2068.58,2073.78,2068.57,2071.78,2044.0,2042.767,2047.9022,2042.7572,2045.9271,2044.0
2021-07-19 10:25:00,2067.71,2075.64,2067.71,2073.5,1392.0,2041.9079,2049.7389,2041.9079,2047.6257,1392.0
2021-07-19 10:30:00,2071.54,2076.32,2069.41,2076.12,3488.0,2045.6901,2050.4105,2043.5867,2050.213,3488.0
2021-07-19 10:35:00,2076.41,2085.08,2076.0,2082.85,2230.0,2050.4993,2059.0611,2050.0945,2056.859,2230.0
2021-07-19 10:40:00,2085.69,2091.85,2085.69,2091.28,1700.0,2059.6635,2065.7467,2059.6635,2065.1838,1700.0
2021-07-19 10:45:00,2092.89,2095.52,2092.58,2094.0,3151.0,2066.7737,2069.3709,2066.4676,2067.8698,3151.0
2021-07-19 10:50:00,2094.0,2097.36,2088.3,2088.82,2513.0,2067.8698,2071.1879,2062.241,2062.7545,2513.0
2021-07-19 10:55:00,2086.83,2087.32,2082.83,2087.32,1860.0,2060.7893,2061.2732,2056.8392,2061.2732,1860.0
2021-07-19 11:00:00,2088.85,2088.85,2085.09,2085.09,1402.0,2062.7841,2062.7841,2059.071,2059.071,1402.0
2021-07-19 11:05:00,2089.99,2097.45,2089.75,2097.45,1283.0,2063.9099,2071.2768,2063.6729,2071.2768,1283.0
2021-07-19 11:10:00,2097.83,2104.72,2097.82,2101.91,3650.0,2071.652,2078.4561,2071.6422,2075.6811,3650.0
2021-07-19 11:15:00,2102.73,2102.87,2099.99,2101.26,1520.0,2076.4909,2076.6292,2073.7851,2075.0392,1520.0
2021-07-19 11:20:00,2102.12,2102.18,2096.3,2097.08,2000.0,2075.8885,2075.9478,2070.1411,2070.9114,2000.0
2021-07-19 11:25:00,2096.69,2102.36,2094.37,2102.36,1783.0,2070.5263,2076.1255,2068.2352,2076.1255,1783.0
2021-07-19 11:30:00,2101.57,2106.48,2101.56,2106.48,921.0,2075.3454,2080.1941,2075.3355,2080.1941,921.0
2021-07-19 11:35:00,2104.83,2108.57,2104.83,2108.57,832.0,2078.5647,2082.258,2078.5647,2082.258,832.0
2021-07-19 11:40:00,2110.26,2113.13,2110.25,2113.13,1014.0,2083.9269,2086.7611,2083.9171,2086.7611,1014.0
2021-07-19 11:45:00,2115.24,2116.98,2113.05,2116.98,1400.0,2088.8448,2090.5631,2086.6821,2090.5631,1400.0
2021-07-19 11:50:00,2117.24,2119.0,2113.51,2117.14,3921.0,2090.8198,2092.5579,2087.1364,2090.7211,3921.0
2021-07-19 11:55:00,2117.14,2121.67,2117.09,2119.91,2054.0,2090.7211,2095.1946,2090.6717,2093.4565,2054.0
2021-07-19 12:00:00,2117.93,2117.93,2115.08,2115.08,800.0,2091.5012,2091.5012,2088.6868,2088.6868,800.0
2021-07-19 12:05:00,2110.0,2117.93,2110.0,2117.81,1556.0,2083.6702,2091.5012,2083.6702,2091.3827,1556.0
2021-07-19 12:10:00,2116.86,2117.0,2115.08,2115.09,500.0,2090.4446,2090.5828,2088.6868,2088.6967,500.0
2021-07-19 12:15:00,2116.71,2121.1,2112.05,2116.74,1200.0,2090.2965,2094.6317,2085.6946,2090.3261,1200.0
2021-07-19 12:20:00,2114.13,2114.77,2112.31,2113.17,1500.0,2087.7486,2088.3807,2085.9514,2086.8006,1500.0
2021-07-19 12:25:00,2115.31,2115.46,2108.82,2108.82,5300.0,2088.9139,2089.062,2082.5049,2082.5049,5300.0
2021-07-19 12:30:00,2107.3,2110.07,2100.94,2101.35,800.0,2081.0039,2083.7393,2074.7232,2075.1281,800.0
2021-07-19 12:35:00,2102.13,2104.81,2101.26,2101.26,2283.0,2075.8984,2078.5449,2075.0392,2075.0392,2283.0
2021-07-19 12:40:00,2104.08,2104.08,2100.56,2101.73,710.0,2077.8241,2077.8241,2074.348,2075.5034,710.0
2021-07-19 12:45:00,2104.0,2104.0,2101.6,2101.6,550.0,2077.7451,2077.7451,2075.375,2075.375,550.0
2021-07-19 12:50:00,2100.43,2104.61,2100.43,2104.61,600.0,2074.2196,2078.3474,2074.2196,2078.3474,600.0
2021-07-19 12:55:00,2102.56,2102.56,2100.1,2101.35,1262.0,2076.323,2076.323,2073.8937,2075.1281,1262.0
2021-07-19 13:00:00,2100.01,2104.13,2096.05,2104.13,1814.0,2073.8048,2077.8734,2069.8943,2077.8734,1814.0
2021-07-19 13:05:00,2102.11,2103.66,2101.37,2102.99,725.0,2075.8786,2077.4093,2075.1479,2076.7477,725.0
2021-07-19 13:10:00,2101.14,2101.25,2098.04,2099.07,942.0,2074.9207,2075.0294,2071.8594,2072.8766,942.0
2021-07-19 13:15:00,2100.87,2100.87,2096.0,2096.0,613.0,2074.6541,2074.6541,2069.8449,2069.8449,613.0
2021-07-19 13:20:00,2095.58,2095.58,2092.94,2092.94,300.0,2069.4301,2069.4301,2066.8231,2066.8231,300.0
2021-07-19 13:25:00,2091.32,2091.32,2083.29,2083.87,3590.0,2065.2233,2065.2233,2057.2935,2057.8662,3590.0
2021-07-19 13:30:00,2084.53,2085.16,2083.9,2084.19,1205.0,2058.518,2059.1402,2057.8959,2058.1823,1205.0
2021-07-19 13:35:00,2083.61,2090.15,2083.6,2087.92,2880.0,2057.6095,2064.0679,2057.5996,2061.8657,2880.0
2021-07-19 13:40:00,2086.88,2086.88,2085.0,2085.0,400.0,2060.8387,2060.8387,2058.9821,2058.9821,400.0
2021-07-19 13:45:00,2085.62,2088.79,2085.01,2086.91,1310.0,2059.5944,2062.7249,2058.992,2060.8683,1310.0
2021-07-19 13:50:00,2084.39,2087.98,2083.99,2087.98,1028.0,2058.3798,2061.925,2057.9848,2061.925,1028.0
2021-07-19 13:55:00,2085.53,2090.98,2084.0,2086.16,2390.0,2059.5055,2064.8875,2057.9946,2060.1277,2390.0
2021-07-19 14:00:00,2086.64,2088.95,2084.32,2088.52,800.0,2060.6017,2062.8829,2058.3106,2062.4582,800.0
2021-07-19 14:05:00,2087.85,2087.85,2084.44,2084.45,400.0,2061.7966,2061.7966,2058.4291,2058.439,400.0
2021-07-19 14:10:00,2084.0,2088.57,2084.0,2086.67,800.0,2057.9946,2062.5076,2057.9946,2060.6313,800.0
2021-07-19 14:15:00,2085.29,2085.3,2083.67,2085.3,300.0,2059.2685,2059.2784,2057.6687,2059.2784,300.0
2021-07-19 14:20:00,2086.66,2087.24,2084.77,2086.31,1304.0,2060.6214,2061.1942,2058.755,2060.2758,1304.0
2021-07-19 14:25:00,2086.15,2086.15,2085.03,2085.22,600.0,2060.1178,2060.1178,2059.0118,2059.1994,600.0
2021-07-19 14:30:00,2085.2,2086.05,2082.82,2084.08,1313.0,2059.1797,2060.019,2056.8294,2058.0736,1313.0
2021-07-19 14:35:00,2081.03,2081.03,2078.01,2078.01,818.0,2055.0617,2055.0617,2052.0794,2052.0794,818.0
2021-07-19 14:40:00,2077.02,2077.84,2077.02,2077.48,600.0,2051.1017,2051.9115,2051.1017,2051.556,600.0
2021-07-19 14:45:00,2075.76,2077.15,2073.18,2073.18,1248.0,2049.8574,2051.2301,2047.3096,2047.3096,1248.0
2021-07-19 14:50:00,2073.63,2074.88,2073.0,2073.15,1200.0,2047.754,2048.9884,2047.1319,2047.28,1200.0
2021-07-19 14:55:00,2074.56,2077.27,2072.33,2072.33,1354.0,2048.6724,2051.3486,2046.4703,2046.4703,1354.0
2021-07-19 15:00:00,2072.0,2072.0,2068.72,2069.52,400.0,2046.1444,2046.1444,2042.9053,2043.6953,400.0
2021-07-19 15:05:00,2068.71,2074.34,2068.71,2074.34,1200.0,2042.8954,2048.4552,2042.8954,2048.4552,1200.0
2021-07-19 15:10:00,2071.9,2074.94,2071.9,2073.03,1372.0,2046.0456,2049.0477,2046.0456,2047.1615,1372.0
2021-07-19 15:15:00,2071.93,2071.93,2068.13,2068.13,1200.0,2046.0752,2046.0752,2042.3227,2042.3227,1200.0
2021-07-19 15:20:00,2068.14,2068.58,2064.33,2065.0,1905.0,2042.3325,2042.767,2038.5701,2039.2317,1905.0
2021-07-19 15:25:00,2065.68,2070.0,2065.68,2068.07,1923.0,2039.9032,2044.1693,2039.9032,2042.2634,1923.0
2021-07-19 15:30:00,2069.88,2070.86,2063.0,2063.0,2247.0,2044.0508,2045.0186,2037.2567,2037.2567,2247.0
2021-07-19 15:35:00,2064.27,2066.84,2058.68,2061.36,8187.0,2038.5108,2041.0488,2032.9906,2035.6371,8187.0
2021-07-19 15:40:00,2065.63,2068.0,2062.22,2062.22,2099.0,2039.8539,2042.1943,2036.4864,2036.4864,2099.0
2021-07-19 15:45:00,2063.12,2068.57,2061.69,2068.33,2425.0,2037.3752,2042.7572,2035.963,2042.5202,2425.0
2021-07-19 15:50:00,2066.42,2070.35,2065.02,2067.07,4511.0,2040.634,2044.515,2039.2515,2041.2759,4511.0
2021-07-19 15:55:00,2068.11,2070.25,2064.21,2067.03,14970.0,2042.3029,2044.4162,2038.4516,2041.2364,14970.0
2021-07-20 09:30:00,2067.55,2071.67,2056.47,2065.0,5624.0,2041.7499,2045.8185,2030.8082,2039.2317,5624.0
2021-07-20 09:35:00,2067.55,2075.6,2060.07,2062.46,3570.0,2041.7499,2049.6994,2034.3632,2036.7234,3570.0
2021-07-20 09:40:00,2060.09,2062.34,2053.57,2056.48,2200.0,2034.383,2036.6049,2027.9443,2030.818,2200.0
2021-07-20 09:45:00,2060.43,2066.17,2057.17,2066.17,1150.0,2034.7187,2040.3871,2031.4994,2040.3871,1150.0
2021-07-20 09:50:00,2065.93,2069.48,2063.47,2063.47,1643.0,2040.1501,2043.6558,2037.7208,2037.7208,1643.0
2021-07-20 09:55:00,2068.61,2074.95,2068.61,2073.62,900.0,2042.7967,2049.0576,2042.7967,2047.7442,900.0
2021-07-20 10:00:00,2074.67,2074.96,2072.49,2072.49,900.0,2048.7811,2049.0674,2046.6283,2046.6283,900.0
2021-07-20 10:05:00,2065.23,2065.23,2063.91,2065.0,400.0,2039.4588,2039.4588,2038.1553,2039.2317,400.0
2021-07-20 10:10:00,2064.29,2072.17,2064.09,2072.17,700.0,2038.5306,2046.3122,2038.3331,2046.3122,700.0
2021-07-20 10:15:00,2079.96,2086.04,2079.96,2083.76,740.0,2054.005,2060.0092,2054.005,2057.7576,740.0
2021-07-20 10:20:00,2086.25,2086.25,2086.24,2086.25,100.0,2060.2165,2060.2165,2060.2067,2060.2165,100.0
2021-07-20 10:25:00,2092.0,2093.6,2085.52,2085.52,3811.0,2065.8948,2067.4748,2059.4957,2059.4957,3811.0
2021-07-20 10:30:00,2087.08,2088.5,2082.63,2082.63,900.0,2061.0362,2062.4385,2056.6417,2056.6417,900.0
2021-07-20 10:35:00,2082.09,2085.08,2077.54,2081.21,1900.0,2056.1085,2059.0611,2051.6152,2055.2394,1900.0
2021-07-20 10:40:00,2078.72,2082.0,2075.31,2078.49,2118.0,2052.7805,2056.0196,2049.4131,2052.5534,2118.0
2021-07-20 10:45:00,2081.14,2084.53,2077.67,2078.38,2200.0,2055.1703,2058.518,2051.7436,2052.4448,2200.0
2021-07-20 10:50:00,2082.97,2087.69,2082.97,2087.69,1900.0,2056.9775,2061.6386,2056.9775,2061.6386,1900.0
2021-07-20 10:55:00,2088.63,2092.4,2085.91,2092.4,800.0,2062.5668,2066.2898,2059.8808,2066.2898,800.0
2021-07-20 11:00:00,2093.62,2098.4,2093.62,2098.4,300.0,2067.4946,2072.2149,2067.4946,2072.2149,300.0
2021-07-20 11:05:00,2098.1,2102.89,2095.19,2095.19,1606.0,2071.9187,2076.6489,2069.045,2069.045,1606.0
2021-07-20 11:10:00,2094.5,2097.82,2092.59,2097.15,1400.0,2068.3636,2071.6422,2066.4774,2070.9805,1400.0
2021-07-20 11:15:00,2096.16,2096.16,2092.89,2094.91,500.0,2070.0029,2070.0029,2066.7737,2068.7685,500.0
2021-07-20 11:20:00,2094.7,2098.04,2092.66,2093.98,1000.0,2068.5611,2071.8594,2066.5466,2067.8501,1000.0
2021-07-20 11:25:00,2095.09,2096.84,2090.7,2096.0,1500.0,2068.9462,2070.6744,2064.611,2069.8449,1500.0
2021-07-20 11:30:00,2094.37,2094.63,2094.37,2094.63,209.0,2068.2352,2068.492,2068.2352,2068.492,209.0
2021-07-20 11:35:00,2096.09,2099.0,2096.09,2099.0,600.0,2069.9338,2072.8074,2069.9338,2072.8074,600.0
2021-07-20 11:40:00,2102.84,2107.23,2102.1,2102.1,600.0,2076.5995,2080.9347,2075.8688,2075.8688,600.0
2021-07-20 11:45:00,2108.24,2108.24,2104.55,2104.55,400.0,2081.9321,2081.9321,2078.2882,2078.2882,400.0
2021-07-20 11:50:00,2105.23,2107.56,2105.23,2107.45,541.0,2078.9597,2081.2606,2078.9597,2081.152,541.0
2021-07-20 11:55:00,2110.0,2113.17,2108.71,2113.17,800.0,2083.6702,2086.8006,2082.3963,2086.8006,800.0
2021-07-20 12:00:00,2114.26,2114.26,2109.27,2111.14,1299.0,2087.877,2087.877,2082.9493,2084.796,1299.0
2021-07-20 12:05:00,2109.85,2109.85,2105.1,2105.89,649.0,2083.5221,2083.5221,2078.8313,2079.6115,649.0
2021-07-20 12:10:00,2104.47,2110.58,2101.33,2109.07,1591.0,2078.2092,2084.2429,2075.1084,2082.7518,1591.0
2021-07-20 12:15:00,2110.42,2113.89,2110.42,2113.89,1200.0,2084.0849,2087.5116,2084.0849,2087.5116,1200.0
2021-07-20 12:20:00,2111.23,2113.47,2110.19,2113.47,927.0,2084.8848,2087.0969,2083.8578,2087.0969,927.0
2021-07-20 12:25:00,2112.74,2113.5,2112.74,2112.99,400.0,2086.376,2087.1265,2086.376,2086.6229,400.0
2021-07-20 12:30:00,2117.0,2123.86,2117.0,2123.86,3900.0,2090.5828,2097.3572,2090.5828,2097.3572,3900.0
2021-07-20 12:35:00,2123.6,2126.11,2122.03,2126.1,1620.0,2097.1005,2099.5792,2095.5501,2099.5693,1620.0
2021-07-20 12:40:00,2126.1,2126.1,2126.1,2126.1,0.0,2099.5693,2099.5693,2099.5693,2099.5693,0.0
2021-07-20 12:45:00,2128.12,2131.66,2127.44,2131.66,900.0,2101.5641,2105.0599,2100.8926,2105.0599,900.0
2021-07-20 12:50:00,2132.0,2134.97,2132.0,2133.0,1405.0,2105.3957,2108.3286,2105.3957,2106.3832,1405.0
2021-07-20 12:55:00,2134.99,2135.22,2131.73,2132.92,2005.0,2108.3483,2108.5755,2105.129,2106.3042,2005.0
2021-07-20 13:00:00,2131.69,2133.74,2130.44,2131.29,619.0,2105.0895,2107.1139,2103.8551,2104.6945,619.0
2021-07-20 13:05:00,2128.08,2129.02,2127.3,2129.02,400.0,2101.5246,2102.4528,2100.7543,2102.4528,400.0
2021-07-20 13:10:00,2127.08,2129.3,2126.78,2129.24,1120.0,2100.537,2102.7293,2100.2408,2102.6701,1120.0
2021-07-20 13:15:00,2129.62,2131.38,2129.42,2131.38,2120.0,2103.0454,2104.7834,2102.8478,2104.7834,2120.0
2021-07-20 13:20:00,2131.82,2132.25,2131.37,2131.78,1020.0,2105.2179,2105.6425,2104.7735,2105.1784,1020.0
2021-07-20 13:25:00,2128.73,2128.76,2127.58,2128.76,500.0,2102.1665,2102.1961,2101.0308,2102.1961,500.0
2021-07-20 13:30:00,2131.03,2134.78,2131.03,2132.41,700.0,2104.4378,2108.141,2104.4378,2105.8005,700.0
2021-07-20 13:35:00,2132.45,2133.93,2131.0,2132.05,900.0,2105.84,2107.3016,2104.4081,2105.445,900.0
2021-07-20 13:40:00,2130.92,2130.92,2130.17,2130.17,200.0,2104.3291,2104.3291,2103.5885,2103.5885,200.0
2021-07-20 13:45:00,2128.17,2128.17,2128.17,2128.17,100.0,2101.6134,2101.6134,2101.6134,2101.6134,100.0
2021-07-20 13:50:00,2125.2,2127.01,2125.2,2127.01,250.0,2098.6805,2100.4679,2098.6805,2100.4679,250.0
2021-07-20 13:55:00,2125.03,2125.03,2122.92,2124.75,644.0,2098.5126,2098.5126,2096.429,2098.2361,644.0
2021-07-20 14:00:00,2126.09,2127.16,2126.09,2127.16,200.0,2099.5594,2100.616,2099.5594,2100.616,200.0
2021-07-20 14:05:00,2129.0,2131.38,2129.0,2131.38,200.0,2102.4331,2104.7834,2102.4331,2104.7834,200.0
2021-07-20 14:10:00,2131.08,2132.11,2130.28,2131.02,1316.0,2104.4871,2105.5043,2103.6971,2104.4279,1316.0
2021-07-20 14:15:00,2132.14,2132.79,2130.45,2131.39,875.0,2105.5339,2106.1758,2103.865,2104.7933,875.0
2021-07-20 14:20:00,2132.91,2133.42,2132.91,2133.41,200.0,2106.2943,2106.7979,2106.2943,2106.7881,200.0
2021-07-20 14:25:00,2133.83,2134.99,2132.54,2133.7,600.0,2107.2028,2108.3483,2105.9289,2107.0744,600.0
2021-07-20 14:30:00,2132.75,2133.6,2132.21,2132.39,900.0,2106.1363,2106.9757,2105.603,2105.7808,900.0
2021-07-20 14:35:00,2132.87,2133.59,2131.02,2131.48,800.0,2106.2548,2106.9658,2104.4279,2104.8821,800.0
2021-07-20 14:40:00,2131.24,2134.79,2131.23,2133.33,600.0,2104.6451,2108.1508,2104.6353,2106.7091,600.0
2021-07-20 14:45:00,2132.12,2132.12,2132.12,2132.12,100.0,2105.5142,2105.5142,2105.5142,2105.5142,100.0
2021-07-20 14:50:00,2133.08,2138.9,2133.08,2137.06,2747.0,2106.4622,2112.2096,2106.4622,2110.3925,2747.0
2021-07-20 14:55:00,2138.7,2140.16,2137.08,2139.23,1057.0,2112.012,2113.4538,2110.4123,2112.5354,1057.0
2021-07-20 15:00:00,2141.45,2141.45,2140.8,2140.8,200.0,2114.7277,2114.7277,2114.0858,2114.0858,200.0
2021-07-20 15:05:00,2139.21,2139.57,2136.86,2136.86,718.0,2112.5157,2112.8712,2110.195,2110.195,718.0
2021-07-20 15:10:00,2134.94,2138.57,2132.67,2136.3,3107.0,2108.299,2111.8837,2106.0573,2109.642,3107.0
2021-07-20 15:15:00,2136.22,2138.5,2133.29,2137.44,1099.0,2109.563,2111.8145,2106.6696,2110.7678,1099.0
2021-07-20 15:20:00,2134.03,2134.03,2131.83,2133.22,1100.0,2107.4003,2107.4003,2105.2278,2106.6004,1100.0
2021-07-20 15:25:00,2133.24,2133.82,2130.23,2133.82,1400.0,2106.6202,2107.1929,2103.6477,2107.1929,1400.0
2021-07-20 15:30:00,2132.7,2133.69,2132.04,2132.71,1037.0,2106.0869,2107.0646,2105.4352,2106.0968,1037.0
2021-07-20 15:35:00,2132.82,2133.72,2127.41,2129.58,3301.0,2106.2054,2107.0942,2100.8629,2103.0059,3301.0
2021-07-20 15:40:00,2128.97,2130.04,2120.04,2125.0,4621.0,2102.4035,2103.4601,2093.5849,2098.483,4621.0
2021-07-20 15:45:00,2126.39,2134.66,2126.39,2134.66,2150.0,2099.8557,2108.0225,2099.8557,2108.0225,2150.0
2021-07-20 15:50:00,2134.66,2139.89,2133.44,2133.45,5004.0,2108.0225,2113.1872,2106.8177,2106.8276,5004.0
2021-07-20 15:55:00,2136.35,2136.35,2127.41,2129.48,12954.0,2109.6914,2109.6914,2100.8629,2102.9071,12954.0
2021-07-21 09:30:00,2143.69,2164.99,2143.69,2158.54,7791.0,2116.9398,2137.974,2116.9398,2131.6045,7791.0
2021-07-21 09:35:00,2164.04,2164.99,2154.67,2161.68,2114.0,2137.0358,2137.974,2127.7828,2134.7053,2114.0
2021-07-21 09:40:00,2162.67,2168.66,2162.67,2168.0,1500.0,2135.6829,2141.5982,2135.6829,2140.9464,1500.0
2021-07-21 09:45:00,2166.87,2170.99,2164.37,2164.55,3379.0,2139.8305,2143.8991,2137.3617,2137.5395,3379.0
2021-07-21 09:50:00,2166.26,2178.72,2166.0,2177.09,2929.0,2139.2281,2151.5327,2138.9714,2149.923,2929.0
2021-07-21 09:55:00,2173.07,2176.92,2173.06,2173.59,1200.0,2145.9532,2149.7551,2145.9433,2146.4667,1200.0
2021-07-21 10:00:00,2177.03,2178.58,2176.94,2178.58,550.0,2149.8637,2151.3944,2149.7749,2151.3944,550.0
2021-07-21 10:05:00,2176.12,2177.19,2174.06,2174.06,4200.0,2148.9651,2150.0217,2146.9308,2146.9308,4200.0
2021-07-21 10:10:00,2176.0,2176.59,2174.39,2176.59,400.0,2148.8466,2149.4292,2147.2567,2149.4292,400.0
2021-07-21 10:15:00,2176.88,2182.1,2176.88,2181.24,1307.0,2149.7156,2154.8705,2149.7156,2154.0212,1307.0
2021-07-21 10:20:00,2182.59,2183.88,2180.96,2180.96,1200.0,2155.3544,2156.6283,2153.7447,2153.7447,1200.0
2021-07-21 10:25:00,2180.61,2180.61,2171.71,2171.71,1727.0,2153.3991,2153.3991,2144.6101,2144.6101,1727.0
2021-07-21 10:30:00,2173.31,2173.31,2170.85,2171.83,454.0,2146.1902,2146.1902,2143.7609,2144.7286,454.0
2021-07-21 10:35:00,2166.56,2173.54,2166.56,2171.05,1214.0,2139.5244,2146.4173,2139.5244,2143.9584,1214.0
2021-07-21 10:40:00,2169.98,2169.98,2169.98,2169.98,100.0,2142.9017,2142.9017,2142.9017,2142.9017,100.0
2021-07-21 10:45:00,2169.1,2169.1,2160.29,2160.3,1300.0,2142.0327,2142.0327,2133.3326,2133.3425,1300.0
2021-07-21 10:50:00,2160.94,2160.94,2156.86,2156.86,400.0,2133.9745,2133.9745,2129.9454,2129.9454,400.0
2021-07-21 10:55:00,2155.11,2157.59,2155.09,2157.59,1044.0,2128.2173,2130.6663,2128.1975,2130.6663,1044.0
2021-07-21 11:00:00,2159.94,2160.41,2159.94,2160.41,400.0,2132.987,2133.4511,2132.987,2133.4511,400.0
2021-07-21 11:05:00,2160.14,2160.14,2159.44,2159.45,700.0,2133.1845,2133.1845,2132.4932,2132.5031,700.0
2021-07-21 11:10:00,2158.87,2158.87,2158.87,2158.87,100.0,2131.9304,2131.9304,2131.9304,2131.9304,100.0
2021-07-21 11:15:00,2159.93,2159.93,2159.93,2159.93,100.0,2132.9771,2132.9771,2132.9771,2132.9771,100.0
2021-07-21 11:20:00,2161.23,2165.49,2159.9,2165.49,3100.0,2134.2609,2138.4677,2132.9475,2138.4677,3100.0
2021-07-21 11:25:00,2167.87,2169.24,2167.01,2167.68,600.0,2140.818,2142.171,2139.9688,2140.6304,600.0
2021-07-21 11:30:00,2169.63,2171.34,2168.91,2171.34,500.0,2142.5561,2144.2447,2141.8451,2144.2447,500.0
2021-07-21 11:35:00,2175.43,2178.77,2174.99,2176.91,600.0,2148.2837,2151.582,2147.8492,2149.7452,600.0
2021-07-21 11:40:00,2177.51,2178.77,2177.49,2177.49,1300.0,2150.3378,2151.582,2150.318,2150.318,1300.0
2021-07-21 11:45:00,2180.0,2182.0,2179.84,2182.0,800.0,2152.7967,2154.7717,2152.6387,2154.7717,800.0
2021-07-21 11:50:00,2181.97,2182.99,2180.35,2180.35,300.0,2154.7421,2155.7494,2153.1423,2153.1423,300.0
2021-07-21 11:55:00,2182.47,2184.0,2182.47,2184.0,965.0,2155.2359,2156.7468,2155.2359,2156.7468,965.0
2021-07-21 12:00:00,2182.75,2182.75,2182.75,2182.75,100.0,2155.5124,2155.5124,2155.5124,2155.5124,100.0
2021-07-21 12:05:00,2180.54,2181.46,2180.54,2181.45,200.0,2153.3299,2154.2385,2153.3299,2154.2286,200.0
2021-07-21 12:10:00,2181.49,2181.49,2181.48,2181.49,100.0,2154.2681,2154.2681,2154.2582,2154.2681,100.0
2021-07-21 12:15:00,2180.93,2180.93,2178.69,2178.69,700.0,2153.7151,2153.7151,2151.503,2151.503,700.0
2021-07-21 12:20:00,2177.64,2178.39,2177.64,2178.39,200.0,2150.4661,2151.2068,2150.4661,2151.2068,200.0
2021-07-21 12:25:00,2178.1,2178.1,2176.75,2176.75,1211.0,2150.9204,2150.9204,2149.5872,2149.5872,1211.0
2021-07-21 12:30:00,2176.75,2176.75,2176.75,2176.75,0.0,2149.5872,2149.5872,2149.5872,2149.5872,0.0
2021-07-21 12:35:00,2174.82,2176.7,2174.82,2176.7,606.0,2147.6813,2149.5379,2147.6813,2149.5379,606.0
2021-07-21 12:40:00,2175.92,2175.92,2175.92,2175.92,202.0,2148.7676,2148.7676,2148.7676,2148.7676,202.0
2021-07-21 12:45:00,2173.34,2173.34,2173.33,2173.34,100.0,2146.2198,2146.2198,2146.2099,2146.2198,100.0
2021-07-21 12:50:00,2168.29,2168.29,2168.29,2168.29,107.0,2141.2328,2141.2328,2141.2328,2141.2328,107.0
2021-07-21 12:55:00,2172.47,2174.13,2171.55,2174.1,802.0,2145.3606,2146.9999,2144.4521,2146.9703,802.0
2021-07-21 13:00:00,2178.64,2179.12,2177.36,2179.12,500.0,2151.4537,2151.9277,2150.1896,2151.9277,500.0
2021-07-21 13:05:00,2180.19,2182.29,2180.19,2182.06,1594.0,2152.9843,2155.0581,2152.9843,2154.831,1594.0
2021-07-21 13:10:00,2179.95,2179.95,2179.24,2179.24,200.0,2152.7473,2152.7473,2152.0462,2152.0462,200.0
2021-07-21 13:15:00,2180.85,2180.93,2179.43,2180.93,1900.0,2153.6361,2153.7151,2152.2338,2153.7151,1900.0
2021-07-21 13:20:00,2181.11,2181.82,2181.11,2181.82,200.0,2153.8928,2154.594,2153.8928,2154.594,200.0
2021-07-21 13:25:00,2181.86,2183.56,2181.85,2183.56,200.0,2154.6335,2156.3123,2154.6236,2156.3123,200.0
2021-07-21 13:30:00,2183.56,2183.56,2183.56,2183.56,0.0,2156.3123,2156.3123,2156.3123,2156.3123,0.0
2021-07-21 13:35:00,2183.72,2186.0,2183.56,2186.0,2044.0,2156.4703,2158.7218,2156.3123,2158.7218,2044.0
2021-07-21 13:40:00,2186.15,2186.15,2184.78,2186.07,800.0,2158.8699,2158.8699,2157.517,2158.7909,800.0
2021-07-21 13:45:00,2184.67,2186.08,2183.9,2186.08,1645.0,2157.4084,2158.8008,2156.648,2158.8008,1645.0
2021-07-21 13:50:00,2186.24,2186.24,2184.79,2185.49,2800.0,2158.9588,2158.9588,2157.5269,2158.2182,2800.0
2021-07-21 13:55:00,2184.13,2185.38,2183.88,2185.38,900.0,2156.8751,2158.1095,2156.6283,2158.1095,900.0
2021-07-21 14:00:00,2185.93,2187.4,2183.89,2187.4,700.0,2158.6527,2160.1043,2156.6381,2160.1043,700.0
2021-07-21 14:05:00,2188.57,2194.19,2188.57,2190.45,600.0,2161.2597,2166.8096,2161.2597,2163.1163,600.0
2021-07-21 14:10:00,2193.85,2193.85,2191.77,2191.77,200.0,2166.4739,2166.4739,2164.4198,2164.4198,200.0
2021-07-21 14:15:00,2193.59,2193.59,2187.98,2189.59,1319.0,2166.2171,2166.2171,2160.6771,2162.267,1319.0
2021-07-21 14:20:00,2189.59,2189.71,2187.87,2189.51,1100.0,2162.267,2162.3855,2160.5685,2162.188,1100.0
2021-07-21 14:25:00,2189.52,2190.0,2187.22,2189.49,1000.0,2162.1979,2162.6719,2159.9266,2162.1683,1000.0
2021-07-21 14:30:00,2189.37,2191.82,2189.37,2191.82,418.0,2162.0498,2164.4692,2162.0498,2164.4692,418.0
2021-07-21 14:35:00,2190.87,2191.71,2190.87,2191.7,300.0,2163.531,2164.3606,2163.531,2164.3507,300.0
2021-07-21 14:40:00,2190.93,2190.93,2184.57,2187.63,1300.0,2163.5903,2163.5903,2157.3097,2160.3315,1300.0
2021-07-21 14:45:00,2187.61,2188.07,2187.61,2188.07,300.0,2160.3117,2160.766,2160.3117,2160.766,300.0
2021-07-21 14:50:00,2189.28,2192.19,2187.47,2192.19,800.0,2161.9609,2164.8346,2160.1735,2164.8346,800.0
2021-07-21 14:55:00,2193.66,2193.66,2190.55,2190.55,200.0,2166.2862,2166.2862,2163.215,2163.215,200.0
2021-07-21 15:00:00,2190.05,2191.63,2189.33,2191.63,700.0,2162.7213,2164.2816,2162.0103,2164.2816,700.0
2021-07-21 15:05:00,2190.65,2190.65,2190.13,2190.14,200.0,2163.3138,2163.3138,2162.8003,2162.8101,200.0
2021-07-21 15:10:00,2191.8,2194.56,2191.8,2192.88,502.0,2164.4494,2167.175,2164.4494,2165.516,502.0
2021-07-21 15:15:00,2194.01,2194.39,2194.01,2194.39,400.0,2166.6319,2167.0071,2166.6319,2167.0071,400.0
2021-07-21 15:20:00,2194.43,2195.0,2193.07,2195.0,1200.0,2167.0466,2167.6095,2165.7036,2167.6095,1200.0
2021-07-21 15:25:00,2194.01,2195.65,2193.55,2194.22,1900.0,2166.6319,2168.2514,2166.1776,2166.8392,1900.0
2021-07-21 15:30:00,2195.65,2195.65,2194.26,2195.58,600.0,2168.2514,2168.2514,2166.8787,2168.1823,600.0
2021-07-21 15:35:00,2193.42,2195.86,2193.42,2194.89,1300.0,2166.0492,2168.4588,2166.0492,2167.5009,1300.0
2021-07-21 15:40:00,2192.7,2196.04,2189.82,2189.83,1600.0,2165.3382,2168.6365,2162.4941,2162.504,1600.0
2021-07-21 15:45:00,2187.12,2190.82,2184.86,2184.87,1000.0,2159.8278,2163.4817,2157.596,2157.6059,1000.0
2021-07-21 15:50:00,2181.21,2198.0,2181.1,2197.77,3910.0,2153.9916,2170.5721,2153.883,2170.3449,3910.0
2021-07-21 15:55:00,2196.03,2198.55,2193.9,2196.67,7635.0,2168.6266,2171.1152,2166.5232,2169.2587,7635.0
2021-07-22 09:30:00,2191.54,2191.54,2171.35,2180.02,3627.0,2164.1927,2164.1927,2144.2546,2152.8164,3627.0
2021-07-22 09:35:00,2170.48,2181.35,2170.0,2181.35,819.0,2143.3955,2154.1298,2142.9215,2154.1298,819.0
2021-07-22 09:40:00,2181.29,2192.53,2180.79,2192.33,1300.0,2154.0706,2165.1703,2153.5768,2164.9728,1300.0
2021-07-22 09:45:00,2199.21,2204.63,2195.52,2204.63,2300.0,2171.767,2177.1193,2168.123,2177.1193,2300.0
2021-07-22 09:50:00,2200.78,2204.03,2195.63,2199.18,1900.0,2173.3174,2176.5268,2168.2316,2171.7373,1900.0
2021-07-22 09:55:00,2194.93,2195.23,2190.71,2192.24,1400.0,2167.5404,2167.8366,2163.373,2164.8839,1400.0
2021-07-22 10:00:00,2191.94,2200.5,2191.94,2195.07,1339.0,2164.5877,2173.0409,2164.5877,2167.6786,1339.0
2021-07-22 10:05:00,2194.55,2194.55,2186.88,2191.48,700.0,2167.1651,2167.1651,2159.5908,2164.1334,700.0
2021-07-22 10:10:00,2191.01,2195.0,2191.0,2195.0,400.0,2163.6693,2167.6095,2163.6594,2167.6095,400.0
2021-07-22 10:15:00,2196.65,2197.86,2194.24,2197.86,600.0,2169.2389,2170.4338,2166.859,2170.4338,600.0
2021-07-22 10:20:00,2198.47,2198.47,2193.69,2193.7,700.0,2171.0362,2171.0362,2166.3158,2166.3257,700.0
2021-07-22 10:25:00,2194.93,2195.81,2191.45,2191.87,1407.0,2167.5404,2168.4094,2164.1038,2164.5186,1407.0
2021-07-22 10:30:00,2190.13,2192.47,2190.13,2192.05,1200.0,2162.8003,2165.1111,2162.8003,2164.6963,1200.0
2021-07-22 10:35:00,2193.86,2193.86,2191.62,2191.62,200.0,2166.4837,2166.4837,2164.2717,2164.2717,200.0
2021-07-22 10:40:00,2191.56,2195.15,2191.31,2195.15,1200.0,2164.2124,2167.7576,2163.9655,2167.7576,1200.0
2021-07-22 10:45:00,2192.09,2192.24,2192.09,2192.09,300.0,2164.7358,2164.8839,2164.7358,2164.7358,300.0
2021-07-22 10:50:00,2191.48,2191.48,2187.25,2190.05,1200.0,2164.1334,2164.1334,2159.9562,2162.7213,1200.0
2021-07-22 10:55:00,2188.7,2188.7,2182.92,2185.26,1624.0,2161.3881,2161.3881,2155.6802,2157.991,1624.0
2021-07-22 11:00:00,2181.5,2181.5,2176.01,2178.28,1100.0,2154.278,2154.278,2148.8565,2151.0981,1100.0
2021-07-22 11:05:00,2178.34,2179.5,2176.05,2179.33,1300.0,2151.1574,2152.3029,2148.896,2152.135,1300.0
2021-07-22 11:10:00,2177.73,2179.94,2177.24,2179.94,900.0,2150.555,2152.7374,2150.0711,2152.7374,900.0
2021-07-22 11:15:00,2179.0,2180.3,2179.0,2180.29,800.0,2151.8092,2153.0929,2151.8092,2153.0831,800.0
2021-07-22 11:20:00,2179.92,2181.96,2179.11,2181.96,700.0,2152.7177,2154.7322,2151.9178,2154.7322,700.0
2021-07-22 11:25:00,2183.16,2188.86,2181.35,2184.56,4300.0,2155.9172,2161.5461,2154.1298,2157.2998,4300.0
2021-07-22 11:30:00,2183.7,2185.51,2183.69,2183.88,700.0,2156.4505,2158.2379,2156.4406,2156.6283,700.0
2021-07-22 11:35:00,2185.53,2185.53,2184.55,2184.55,600.0,2158.2577,2158.2577,2157.2899,2157.2899,600.0
2021-07-22 11:40:00,2184.44,2186.58,2181.02,2181.02,1417.0,2157.1813,2159.2946,2153.804,2153.804,1417.0
2021-07-22 11:45:00,2181.59,2181.59,2181.59,2181.59,100.0,2154.3668,2154.3668,2154.3668,2154.3668,100.0
2021-07-22 11:50:00,2181.63,2185.48,2181.63,2185.37,600.0,2154.4063,2158.2083,2154.4063,2158.0997,600.0
2021-07-22 11:55:00,2186.23,2187.71,2186.23,2187.71,500.0,2158.9489,2160.4105,2158.9489,2160.4105,500.0
2021-07-22 12:00:00,2187.82,2187.82,2186.34,2186.35,300.0,2160.5191,2160.5191,2159.0576,2159.0674,300.0
2021-07-22 12:05:00,2185.47,2187.27,2185.47,2187.27,300.0,2158.1984,2159.976,2158.1984,2159.976,300.0
2021-07-22 12:10:00,2185.52,2185.52,2182.71,2182.71,200.0,2158.2478,2158.2478,2155.4729,2155.4729,200.0
2021-07-22 12:15:00,2182.6,2182.68,2181.59,2182.68,600.0,2155.3642,2155.4432,2154.3668,2155.4432,600.0
2021-07-22 12:20:00,2179.75,2179.75,2178.57,2178.63,1034.0,2152.5498,2152.5498,2151.3845,2151.4438,1034.0
2021-07-22 12:25:00,2178.05,2182.64,2178.05,2182.64,500.0,2150.871,2155.4037,2150.871,2155.4037,500.0
2021-07-22 12:30:00,2182.98,2187.07,2182.98,2185.15,653.0,2155.7395,2159.7785,2155.7395,2157.8824,653.0
2021-07-22 12:35:00,2188.08,2188.08,2186.96,2186.99,500.0,2160.7759,2160.7759,2159.6698,2159.6995,500.0
2021-07-22 12:40:00,2187.67,2189.85,2187.67,2189.63,600.0,2160.371,2162.5238,2160.371,2162.3065,600.0
2021-07-22 12:45:00,2188.28,2189.55,2188.28,2189.55,392.0,2160.9734,2162.2275,2160.9734,2162.2275,392.0
2021-07-22 12:50:00,2188.72,2192.65,2188.72,2192.65,400.0,2161.4079,2165.2888,2161.4079,2165.2888,400.0
2021-07-22 12:55:00,2190.45,2192.18,2190.44,2192.18,700.0,2163.1163,2164.8247,2163.1064,2164.8247,700.0
2021-07-22 13:00:00,2193.7,2193.7,2191.27,2191.46,800.0,2166.3257,2166.3257,2163.926,2164.1137,800.0
2021-07-22 13:05:00,2192.32,2192.39,2191.79,2191.79,300.0,2164.9629,2165.0321,2164.4396,2164.4396,300.0
2021-07-22 13:10:00,2193.96,2198.15,2193.96,2198.14,373.0,2166.5825,2170.7202,2166.5825,2170.7103,373.0
2021-07-22 13:15:00,2198.61,2198.61,2198.61,2198.61,100.0,2171.1745,2171.1745,2171.1745,2171.1745,100.0
2021-07-22 13:20:00,2195.91,2195.91,2195.91,2195.91,100.0,2168.5081,2168.5081,2168.5081,2168.5081,100.0
2021-07-22 13:25:00,2193.28,2193.59,2191.69,2193.59,800.0,2165.911,2166.2171,2164.3408,2166.2171,800.0
2021-07-22 13:30:00,2193.26,2193.86,2190.08,2193.36,900.0,2165.8912,2166.4837,2162.7509,2165.99,900.0
2021-07-22 13:35:00,2196.26,2196.77,2196.26,2196.77,600.0,2168.8538,2169.3574,2168.8538,2169.3574,600.0
2021-07-22 13:40:00,2195.28,2195.28,2193.8,2193.8,1550.0,2167.886,2167.886,2166.4245,2166.4245,1550.0
2021-07-22 13:45:00,2193.8,2194.8,2192.66,2194.79,800.0,2166.4245,2167.412,2165.2987,2167.4021,800.0
2021-07-22 13:50:00,2195.82,2195.82,2195.31,2195.31,200.0,2168.4193,2168.4193,2167.9156,2167.9156,200.0
2021-07-22 13:55:00,2195.82,2198.21,2195.82,2198.21,200.0,2168.4193,2170.7794,2168.4193,2170.7794,200.0
2021-07-22 14:00:00,2197.48,2197.48,2193.68,2195.51,500.0,2170.0586,2170.0586,2166.306,2168.1131,500.0
2021-07-22 14:05:00,2195.52,2198.59,2195.52,2196.53,600.0,2168.123,2171.1547,2168.123,2169.1204,600.0
2021-07-22 14:10:00,2196.81,2197.67,2194.91,2194.91,600.0,2169.3969,2170.2462,2167.5206,2167.5206,600.0
2021-07-22 14:15:00,2195.17,2197.8,2193.91,2197.8,603.0,2167.7774,2170.3746,2166.5331,2170.3746,603.0
2021-07-22 14:20:00,2197.8,2197.8,2197.8,2197.8,0.0,2170.3746,2170.3746,2170.3746,2170.3746,0.0
2021-07-22 14:25:00,2194.38,2194.38,2189.83,2192.28,1600.0,2166.9972,2166.9972,2162.504,2164.9234,1600.0
2021-07-22 14:30:00,2191.99,2192.26,2191.98,2192.26,200.0,2164.6371,2164.9037,2164.6272,2164.9037,200.0
2021-07-22 14:35:00,2189.99,2189.99,2188.86,2188.86,200.0,2162.662,2162.662,2161.5461,2161.5461,200.0
2021-07-22 14:40:00,2189.0,2189.98,2187.44,2189.98,700.0,2161.6844,2162.6521,2160.1438,2162.6521,700.0
2021-07-22 14:45:00,2187.7,2193.33,2187.7,2193.33,300.0,2160.4006,2165.9603,2160.4006,2165.9603,300.0
2021-07-22 14:50:00,2187.55,2190.69,2187.55,2188.54,400.0,2160.2525,2163.3533,2160.2525,2161.2301,400.0
2021-07-22 14:55:00,2189.51,2191.0,2189.51,2191.0,400.0,2162.188,2163.6594,2162.188,2163.6594,400.0
2021-07-22 15:00:00,2194.3,2194.3,2190.04,2190.04,200.0,2166.9182,2166.9182,2162.7114,2162.7114,200.0
2021-07-22 15:05:00,2191.28,2193.6,2191.28,2192.66,1034.0,2163.9359,2166.227,2163.9359,2165.2987,1034.0
2021-07-22 15:10:00,2192.34,2192.6,2190.53,2192.6,600.0,2164.9827,2165.2395,2163.1953,2165.2395,600.0
2021-07-22 15:15:00,2190.97,2190.97,2190.97,2190.97,100.0,2163.6298,2163.6298,2163.6298,2163.6298,100.0
2021-07-22 15:20:00,2191.29,2191.35,2191.09,2191.09,400.0,2163.9458,2164.005,2163.7483,2163.7483,400.0
2021-07-22 15:25:00,2188.56,2192.11,2188.56,2192.0,2411.0,2161.2499,2164.7556,2161.2499,2164.6469,2411.0
2021-07-22 15:30:00,2193.74,2193.75,2188.95,2188.95,1753.0,2166.3652,2166.3751,2161.635,2161.635,1753.0
2021-07-22 15:35:00,2188.83,2189.14,2187.97,2188.14,536.0,2161.5165,2161.8226,2160.6672,2160.8351,536.0
2021-07-22 15:40:00,2189.79,2189.85,2189.43,2189.43,700.0,2162.4645,2162.5238,2162.109,2162.109,700.0
2021-07-22 15:45:00,2190.7,2191.62,2190.7,2191.61,593.0,2163.3632,2164.2717,2163.3632,2164.2618,593.0
2021-07-22 15:50:00,2197.24,2197.24,2189.82,2195.33,4100.0,2169.8216,2169.8216,2162.4941,2167.9354,4100.0
2021-07-22 15:55:00,2194.83,2197.67,2192.56,2192.56,2200.0,2167.4416,2170.2462,2165.2,2165.2,2200.0
2021-07-23 09:30:00,2193.05,2204.99,2183.78,2194.11,6330.0,2165.6838,2177.4748,2156.5295,2166.7306,6330.0
2021-07-23 09:35:00,2194.11,2194.11,2194.11,2194.11,0.0,2166.7306,2166.7306,2166.7306,2166.7306,0.0
2021-07-23 09:40:00,2204.23,2210.34,2203.45,2203.45,1000.0,2176.7243,2182.7581,2175.9541,2175.9541,1000.0
2021-07-23 09:45:00,2207.83,2207.83,2205.85,2206.67,1100.0,2180.2794,2180.2794,2178.3241,2179.1339,1100.0
2021-07-23 09:50:00,2206.69,2206.69,2198.72,2198.72,850.0,2179.1536,2179.1536,2171.2831,2171.2831,850.0
2021-07-23 09:55:00,2200.69,2201.78,2199.2,2199.2,950.0,2173.2285,2174.3049,2171.7571,2171.7571,950.0
2021-07-23 10:00:00,2199.66,2200.86,2197.27,2197.27,900.0,2172.2114,2173.3964,2169.8512,2169.8512,900.0
2021-07-23 10:05:00,2197.31,2197.31,2186.53,2186.53,2357.0,2169.8907,2169.8907,2159.2452,2159.2452,2357.0
2021-07-23 10:10:00,2183.05,2186.33,2182.46,2184.82,1838.0,2155.8086,2159.0477,2155.226,2157.5565,1838.0
2021-07-23 10:15:00,2186.35,2193.97,2186.35,2193.97,1614.0,2159.0674,2166.5924,2159.0674,2166.5924,1614.0
2021-07-23 10:20:00,2191.33,2192.54,2191.15,2191.15,1000.0,2163.9853,2165.1802,2163.8075,2163.8075,1000.0
2021-07-23 10:25:00,2185.27,2191.29,2185.27,2191.29,1012.0,2158.0009,2163.9458,2158.0009,2163.9458,1012.0
2021-07-23 10:30:00,2193.47,2195.47,2193.47,2195.47,700.0,2166.0986,2168.0736,2166.0986,2168.0736,700.0
2021-07-23 10:35:00,2199.03,2199.44,2198.96,2199.44,900.0,2171.5892,2171.9941,2171.5201,2171.9941,900.0
2021-07-23 10:40:00,2198.75,2198.75,2196.27,2197.98,921.0,2171.3127,2171.3127,2168.8637,2170.5523,921.0
2021-07-23 10:45:00,2195.68,2196.16,2192.17,2192.17,1520.0,2168.281,2168.755,2164.8148,2164.8148,1520.0
2021-07-23 10:50:00,2189.77,2197.68,2187.59,2197.68,1624.0,2162.4448,2170.2561,2160.292,2170.2561,1624.0
2021-07-23 10:55:00,2196.76,2198.82,2192.74,2193.34,1700.0,2169.3475,2171.3818,2165.3777,2165.9702,1700.0
2021-07-23 11:00:00,2190.95,2190.95,2190.95,2190.95,100.0,2163.61,2163.61,2163.61,2163.61,100.0
2021-07-23 11:05:00,2197.81,2197.81,2197.81,2197.81,100.0,2170.3844,2170.3844,2170.3844,2170.3844,100.0
2021-07-23 11:10:00,2198.62,2199.39,2198.54,2199.39,3338.0,2171.1843,2171.9447,2171.1053,2171.9447,3338.0
2021-07-23 11:15:00,2199.39,2199.39,2199.39,2199.39,0.0,2171.9447,2171.9447,2171.9447,2171.9447,0.0
2021-07-23 11:20:00,2199.75,2201.69,2199.73,2200.0,900.0,2172.3002,2174.216,2172.2805,2172.5471,900.0
2021-07-23 11:25:00,2201.74,2203.03,2200.51,2202.46,900.0,2174.2654,2175.5393,2173.0507,2174.9764,900.0
2021-07-23 11:30:00,2202.68,2203.35,2202.68,2203.35,400.0,2175.1937,2175.8553,2175.1937,2175.8553,400.0
2021-07-23 11:35:00,2203.49,2203.49,2202.29,2202.5,525.0,2175.9936,2175.9936,2174.8085,2175.0159,525.0
2021-07-23 11:40:00,2201.0,2201.0,2201.0,2201.0,200.0,2173.5346,2173.5346,2173.5346,2173.5346,200.0
2021-07-23 11:45:00,2202.07,2202.07,2197.28,2197.48,3126.0,2174.5913,2174.5913,2169.8611,2170.0586,3126.0
2021-07-23 11:50:00,2199.41,2200.31,2197.93,2197.93,945.0,2171.9645,2172.8532,2170.5029,2170.5029,945.0
2021-07-23 11:55:00,2197.07,2198.61,2197.07,2198.61,400.0,2169.6537,2171.1745,2169.6537,2171.1745,400.0
2021-07-23 12:00:00,2196.82,2197.44,2196.66,2197.44,500.0,2169.4068,2170.0191,2169.2488,2170.0191,500.0
2021-07-23 12:05:00,2199.11,2200.65,2197.16,2200.65,1015.0,2171.6682,2173.189,2169.7425,2173.189,1015.0
2021-07-23 12:10:00,2199.78,2201.49,2199.78,2200.36,500.0,2172.3299,2174.0185,2172.3299,2172.9026,500.0
2021-07-23 12:15:00,2202.12,2202.65,2202.11,2202.65,1000.0,2174.6407,2175.164,2174.6308,2175.164,1000.0
2021-07-23 12:20:00,2203.94,2204.79,2203.94,2204.79,200.0,2176.4379,2177.2773,2176.4379,2177.2773,200.0
2021-07-23 12:25:00,2202.78,2203.61,2202.78,2203.42,1389.0,2175.2924,2176.1121,2175.2924,2175.9244,1389.0
2021-07-23 12:30:00,2203.43,2204.58,2203.4,2203.43,3282.0,2175.9343,2177.07,2175.9047,2175.9343,3282.0
2021-07-23 12:35:00,2204.58,2206.17,2204.13,2206.17,700.0,2177.07,2178.6401,2176.6256,2178.6401,700.0
2021-07-23 12:40:00,2207.61,2207.61,2207.61,2207.61,100.0,2180.0621,2180.0621,2180.0621,2180.0621,100.0
2021-07-23 12:45:00,2207.07,2207.93,2205.9,2207.93,300.0,2179.5289,2180.3782,2178.3735,2180.3782,300.0
2021-07-23 12:50:00,2207.3,2207.3,2206.06,2206.06,300.0,2179.756,2179.756,2178.5315,2178.5315,300.0
2021-07-23 12:55:00,2206.46,2208.62,2206.46,2207.2,1000.0,2178.9265,2181.0595,2178.9265,2179.6573,1000.0
2021-07-23 13:00:00,2206.98,2206.98,2206.98,2206.98,100.0,2179.44,2179.44,2179.44,2179.44,100.0
2021-07-23 13:05:00,2208.05,2211.49,2208.05,2211.49,700.0,2180.4967,2183.8937,2180.4967,2183.8937,700.0
2021-07-23 13:10:00,2210.93,2212.37,2210.93,2212.0,531.0,2183.3407,2184.7627,2183.3407,2184.3974,531.0
2021-07-23 13:15:00,2210.99,2213.99,2210.99,2211.7,1300.0,2183.4,2186.3625,2183.4,2184.1011,1300.0
2021-07-23 13:20:00,2210.78,2210.78,2210.73,2210.73,300.0,2183.1926,2183.1926,2183.1432,2183.1432,300.0
2021-07-23 13:25:00,2209.9,2211.12,2209.9,2211.12,900.0,2182.3236,2183.5283,2182.3236,2183.5283,900.0
2021-07-23 13:30:00,2209.94,2209.94,2209.94,2209.94,400.0,2182.3631,2182.3631,2182.3631,2182.3631,400.0
2021-07-23 13:35:00,2210.59,2210.59,2209.35,2209.46,500.0,2183.005,2183.005,2181.7804,2181.8891,500.0
2021-07-23 13:40:00,2209.53,2209.53,2208.49,2209.37,900.0,2181.9582,2181.9582,2180.9312,2181.8002,900.0
2021-07-23 13:45:00,2211.06,2211.23,2210.74,2211.23,700.0,2183.4691,2183.637,2183.1531,2183.637,700.0
2021-07-23 13:50:00,2211.23,2211.23,2211.23,2211.23,0.0,2183.637,2183.637,2183.637,2183.637,0.0
2021-07-23 13:55:00,2211.6,2212.57,2211.6,2212.44,600.0,2184.0024,2184.9603,2184.0024,2184.8319,600.0
2021-07-23 14:00:00,2211.47,2212.43,2211.45,2212.43,1200.0,2183.874,2184.822,2183.8542,2184.822,1200.0
2021-07-23 14:05:00,2212.81,2212.81,2212.54,2212.54,600.0,2185.1973,2185.1973,2184.9306,2184.9306,600.0
2021-07-23 14:10:00,2212.31,2212.31,2212.3,2212.31,100.0,2184.7035,2184.7035,2184.6936,2184.7035,100.0
2021-07-23 14:15:00,2212.31,2213.45,2212.3,2213.45,500.0,2184.7035,2185.8293,2184.6936,2185.8293,500.0
2021-07-23 14:20:00,2213.45,2213.45,2213.45,2213.45,0.0,2185.8293,2185.8293,2185.8293,2185.8293,0.0
2021-07-23 14:25:00,2212.19,2212.19,2210.72,2210.72,400.0,2184.585,2184.585,2183.1333,2183.1333,400.0
2021-07-23 14:30:00,2208.71,2209.38,2208.55,2208.56,533.0,2181.1484,2181.8101,2180.9904,2181.0003,533.0
2021-07-23 14:35:00,2209.27,2212.13,2208.07,2210.94,1118.0,2181.7014,2184.5257,2180.5164,2183.3506,1118.0
2021-07-23 14:40:00,2210.94,2210.94,2210.94,2210.94,0.0,2183.3506,2183.3506,2183.3506,2183.3506,0.0
2021-07-23 14:45:00,2208.86,2211.52,2208.86,2211.52,1000.0,2181.2965,2183.9234,2181.2965,2183.9234,1000.0
2021-07-23 14:50:00,2210.64,2210.64,2210.02,2210.02,200.0,2183.0543,2183.0543,2182.4421,2182.4421,200.0
2021-07-23 14:55:00,2208.76,2209.21,2207.56,2208.0,1483.0,2181.1978,2181.6422,2180.0128,2180.4473,1483.0
2021-07-23 15:00:00,2208.58,2208.58,2206.11,2207.03,938.0,2181.02,2181.02,2178.5809,2179.4894,938.0
2021-07-23 15:05:00,2206.9,2206.9,2205.7,2205.7,200.0,2179.361,2179.361,2178.176,2178.176,200.0
2021-07-23 15:10:00,2205.28,2206.23,2205.27,2206.23,200.0,2177.7612,2178.6994,2177.7513,2178.6994,200.0
2021-07-23 15:15:00,2206.37,2208.45,2205.17,2205.17,1300.0,2178.8376,2180.8917,2177.6526,2177.6526,1300.0
2021-07-23 15:20:00,2205.4,2207.55,2204.44,2207.55,2200.0,2177.8797,2180.0029,2176.9317,2180.0029,2200.0
2021-07-23 15:25:00,2207.54,2210.36,2207.31,2209.34,2050.0,2179.993,2182.7778,2179.7659,2181.7706,2050.0
2021-07-23 15:30:00,2210.99,2213.28,2210.77,2212.98,1400.0,2183.4,2185.6614,2183.1827,2185.3651,1400.0
2021-07-23 15:35:00,2212.06,2213.82,2210.65,2213.82,1688.0,2184.4566,2186.1947,2183.0642,2186.1947,1688.0
2021-07-23 15:40:00,2211.68,2214.18,2211.67,2213.45,1000.0,2184.0814,2186.5502,2184.0715,2185.8293,1000.0
2021-07-23 15:45:00,2213.4,2213.4,2208.6,2208.6,820.0,2185.7799,2185.7799,2181.0398,2181.0398,820.0
2021-07-23 15:50:00,2210.09,2210.09,2205.57,2205.68,2584.0,2182.5112,2182.5112,2178.0476,2178.1562,2584.0
2021-07-23 15:55:00,2206.47,2206.47,2198.49,2201.66,4240.0,2178.9364,2178.9364,2171.056,2174.1864,4240.0
2021-07-26 09:30:00,2209.38,2209.38,2199.44,2199.86,4683.0,2181.8101,2181.8101,2171.9941,2172.4089,4683.0
2021-07-26 09:35:00,2208.07,2213.57,2207.21,2213.57,800.0,2180.5164,2185.9478,2179.6671,2185.9478,800.0
2021-07-26 09:40:00,2211.57,2212.76,2203.8,2205.51,4100.0,2183.9727,2185.1479,2176.2997,2177.9884,4100.0
2021-07-26 09:45:00,2200.36,2205.64,2200.36,2205.64,500.0,2172.9026,2178.1167,2172.9026,2178.1167,500.0
2021-07-26 09:50:00,2205.64,2206.86,2202.5,2206.86,1697.0,2178.1167,2179.3215,2175.0159,2179.3215,1697.0
2021-07-26 09:55:00,2209.87,2217.23,2209.68,2214.13,2180.0,2182.2939,2189.5621,2182.1063,2186.5008,2180.0
2021-07-26 10:00:00,2214.85,2218.74,2214.85,2218.73,500.0,2187.2118,2191.0533,2187.2118,2191.0434,500.0
2021-07-26 10:05:00,2220.59,2224.94,2220.59,2224.17,800.0,2192.8802,2197.1759,2192.8802,2196.4155,800.0
2021-07-26 10:10:00,2221.68,2226.44,2217.71,2217.72,1330.0,2193.9566,2198.6572,2190.0361,2190.046,1330.0
2021-07-26 10:15:00,2222.9,2224.78,2222.9,2223.71,1700.0,2195.1613,2197.0179,2195.1613,2195.9612,1700.0
2021-07-26 10:20:00,2224.62,2225.0,2220.83,2223.08,1230.0,2196.8599,2197.2351,2193.1172,2195.3391,1230.0
2021-07-26 10:25:00,2222.0,2222.0,2219.17,2219.17,500.0,2194.2726,2194.2726,2191.4779,2191.4779,500.0
2021-07-26 10:30:00,2219.99,2219.99,2214.51,2215.0,700.0,2192.2877,2192.2877,2186.876,2187.3599,700.0
2021-07-26 10:35:00,2215.0,2215.0,2215.0,2215.0,0.0,2187.3599,2187.3599,2187.3599,2187.3599,0.0
2021-07-26 10:40:00,2217.78,2218.95,2215.36,2215.36,923.0,2190.1052,2191.2606,2187.7154,2187.7154,923.0
2021-07-26 10:45:00,2216.62,2216.94,2216.62,2216.94,550.0,2188.9597,2189.2757,2188.9597,2189.2757,550.0
2021-07-26 10:50:00,2216.13,2217.56,2216.12,2217.56,2300.0,2188.4758,2189.888,2188.466,2189.888,2300.0
2021-07-26 10:55:00,2216.62,2216.62,2214.63,2214.96,853.0,2188.9597,2188.9597,2186.9945,2187.3204,853.0
2021-07-26 11:00:00,2211.73,2217.52,2211.73,2217.23,2011.0,2184.1307,2189.8485,2184.1307,2189.5621,2011.0
2021-07-26 11:05:00,2219.6,2219.6,2218.69,2218.69,300.0,2191.9025,2191.9025,2191.0039,2191.0039,300.0
2021-07-26 11:10:00,2218.61,2220.0,2218.61,2220.0,200.0,2190.9249,2192.2975,2190.9249,2192.2975,200.0
2021-07-26 11:15:00,2221.24,2221.25,2221.24,2221.24,100.0,2193.5221,2193.5319,2193.5221,2193.5221,100.0
2021-07-26 11:20:00,2219.84,2223.82,2219.84,2221.43,300.0,2192.1395,2196.0699,2192.1395,2193.7097,300.0
2021-07-26 11:25:00,2222.1,2225.73,2222.1,2223.47,1000.0,2194.3713,2197.956,2194.3713,2195.7242,1000.0
2021-07-26 11:30:00,2222.18,2222.9,2219.44,2219.44,3833.0,2194.4503,2195.1613,2191.7445,2191.7445,3833.0
2021-07-26 11:35:00,2220.15,2220.15,2220.0,2220.0,500.0,2192.4457,2192.4457,2192.2975,2192.2975,500.0
2021-07-26 11:40:00,2220.0,2221.32,2220.0,2220.0,500.0,2192.2975,2193.6011,2192.2975,2192.2975,500.0
2021-07-26 11:45:00,2221.49,2223.75,2219.51,2219.51,1400.0,2193.7689,2196.0007,2191.8137,2191.8137,1400.0
2021-07-26 11:50:00,2219.58,2219.63,2219.58,2219.63,200.0,2191.8828,2191.9322,2191.8828,2191.9322,200.0
2021-07-26 11:55:00,2216.91,2220.75,2216.91,2220.75,1456.0,2189.2461,2193.0382,2189.2461,2193.0382,1456.0
2021-07-26 12:00:00,2220.75,2220.75,2216.81,2219.36,664.0,2193.0382,2193.0382,2189.1473,2191.6655,664.0
2021-07-26 12:05:00,2219.27,2219.27,2217.53,2219.07,300.0,2191.5766,2191.5766,2189.8584,2191.3791,300.0
2021-07-26 12:10:00,2220.0,2220.0,2218.34,2219.96,1721.0,2192.2975,2192.2975,2190.6583,2192.258,1721.0
2021-07-26 12:15:00,2219.41,2219.41,2217.23,2217.3,700.0,2191.7149,2191.7149,2189.5621,2189.6312,700.0
2021-07-26 12:20:00,2219.81,2221.45,2216.83,2221.45,3365.0,2192.1099,2193.7294,2189.1671,2193.7294,3365.0
2021-07-26 12:25:00,2221.05,2222.42,2219.53,2221.12,1600.0,2193.3344,2194.6873,2191.8334,2193.4036,1600.0
2021-07-26 12:30:00,2220.15,2220.57,2218.05,2218.39,800.0,2192.4457,2192.8604,2190.3719,2190.7076,800.0
2021-07-26 12:35:00,2218.89,2220.83,2218.34,2219.54,1741.0,2191.2014,2193.1172,2190.6583,2191.8433,1741.0
2021-07-26 12:40:00,2218.36,2218.36,2216.1,2216.1,1000.0,2190.678,2190.678,2188.4462,2188.4462,1000.0
2021-07-26 12:45:00,2216.1,2216.1,2216.1,2216.1,0.0,2188.4462,2188.4462,2188.4462,2188.4462,0.0
2021-07-26 12:50:00,2217.58,2217.58,2217.57,2217.58,100.0,2189.9077,2189.9077,2189.8979,2189.9077,100.0
2021-07-26 12:55:00,2217.58,2217.58,2217.58,2217.58,0.0,2189.9077,2189.9077,2189.9077,2189.9077,0.0
2021-07-26 13:00:00,2217.58,2217.58,2217.58,2217.58,0.0,2189.9077,2189.9077,2189.9077,2189.9077,0.0
2021-07-26 13:05:00,2218.28,2218.85,2216.75,2217.43,1001.0,2190.599,2191.1619,2189.0881,2189.7596,1001.0
2021-07-26 13:10:00,2218.14,2218.66,2216.05,2218.66,1900.0,2190.4607,2190.9743,2188.3968,2190.9743,1900.0
2021-07-26 13:15:00,2218.68,2219.24,2217.76,2218.68,700.0,2190.994,2191.547,2190.0855,2190.994,700.0
2021-07-26 13:20:00,2218.19,2218.83,2217.76,2218.14,900.0,2190.5101,2191.1421,2190.0855,2190.4607,900.0
2021-07-26 13:25:00,2217.67,2218.32,2217.57,2218.32,400.0,2189.9966,2190.6385,2189.8979,2190.6385,400.0
2021-07-26 13:30:00,2218.93,2219.14,2218.27,2219.14,866.0,2191.2409,2191.4483,2190.5891,2191.4483,866.0
2021-07-26 13:35:00,2219.14,2219.14,2219.14,2219.14,0.0,2191.4483,2191.4483,2191.4483,2191.4483,0.0
2021-07-26 13:40:00,2217.04,2217.04,2217.04,2217.04,100.0,2189.3745,2189.3745,2189.3745,2189.3745,100.0
2021-07-26 13:45:00,2217.04,2217.04,2217.04,2217.04,0.0,2189.3745,2189.3745,2189.3745,2189.3745,0.0
2021-07-26 13:50:00,2218.83,2219.15,2214.85,2214.87,1700.0,2191.1421,2191.4581,2187.2118,2187.2316,1700.0
2021-07-26 13:55:00,2214.95,2218.91,2214.95,2218.91,3590.0,2187.3106,2191.2211,2187.3106,2191.2211,3590.0
2021-07-26 14:00:00,2218.32,2219.38,2217.52,2218.61,1000.0,2190.6385,2191.6853,2189.8485,2190.9249,1000.0
2021-07-26 14:05:00,2217.95,2221.5,2217.47,2221.44,700.0,2190.2731,2193.7788,2189.7991,2193.7196,700.0
2021-07-26 14:10:00,2221.89,2225.06,2221.66,2222.92,1328.0,2194.164,2197.2944,2193.9368,2195.1811,1328.0
2021-07-26 14:15:00,2221.82,2222.9,2220.19,2222.9,500.0,2194.0948,2195.1613,2192.4852,2195.1613,500.0
2021-07-26 14:20:00,2220.88,2221.63,2220.87,2221.63,367.0,2193.1666,2193.9072,2193.1567,2193.9072,367.0
2021-07-26 14:25:00,2222.0,2222.32,2221.86,2222.32,400.0,2194.2726,2194.5886,2194.1343,2194.5886,400.0
2021-07-26 14:30:00,2224.08,2224.08,2222.52,2222.71,500.0,2196.3266,2196.3266,2194.7861,2194.9737,500.0
2021-07-26 14:35:00,2221.98,2223.21,2218.9,2218.91,800.0,2194.2528,2195.4675,2191.2113,2191.2211,800.0
2021-07-26 14:40:00,2220.8,2220.8,2220.8,2220.8,100.0,2193.0876,2193.0876,2193.0876,2193.0876,100.0
2021-07-26 14:45:00,2220.8,2220.8,2220.8,2220.8,0.0,2193.0876,2193.0876,2193.0876,2193.0876,0.0
2021-07-26 14:50:00,2221.31,2221.5,2221.31,2221.5,200.0,2193.5912,2193.7788,2193.5912,2193.7788,200.0
2021-07-26 14:55:00,2222.95,2225.15,2222.95,2225.15,714.0,2195.2107,2197.3833,2195.2107,2197.3833,714.0
2021-07-26 15:00:00,2223.6,2224.03,2218.85,2220.23,1635.0,2195.8526,2196.2772,2191.1619,2192.5247,1635.0
2021-07-26 15:05:00,2219.13,2219.13,2219.13,2219.13,100.0,2191.4384,2191.4384,2191.4384,2191.4384,100.0
2021-07-26 15:10:00,2221.01,2221.01,2221.01,2221.01,100.0,2193.2949,2193.2949,2193.2949,2193.2949,100.0
2021-07-26 15:15:00,2220.55,2222.59,2220.0,2220.87,999.0,2192.8407,2194.8552,2192.2975,2193.1567,999.0
2021-07-26 15:20:00,2220.87,2220.87,2220.87,2220.87,0.0,2193.1567,2193.1567,2193.1567,2193.1567,0.0
2021-07-26 15:25:00,2223.31,2224.9,2223.04,2224.03,2400.0,2195.5662,2197.1364,2195.2996,2196.2772,2400.0
2021-07-26 15:30:00,2223.08,2225.97,2221.85,2222.45,2362.0,2195.3391,2198.193,2194.1245,2194.717,2362.0
2021-07-26 15:35:00,2222.19,2224.12,2220.85,2221.15,900.0,2194.4602,2196.3661,2193.1369,2193.4332,900.0
2021-07-26 15:40:00,2224.5,2224.5,2224.5,2224.5,100.0,2196.7414,2196.7414,2196.7414,2196.7414,100.0
2021-07-26 15:45:00,2223.8,2227.77,2223.57,2225.92,9927.0,2196.0501,2199.9706,2195.823,2198.1437,9927.0
2021-07-26 15:50:00,2224.18,2233.25,2223.22,2231.57,13718.0,2196.4254,2205.3822,2195.4774,2203.7232,13718.0
2021-07-26 15:55:00,2231.1,2236.09,2227.0,2230.71,12181.0,2203.259,2208.1868,2199.2102,2202.8739,12181.0
2021-07-27 09:30:00,2227.68,2230.07,2212.18,2229.7,4647.0,2199.8817,2202.2419,2184.5751,2201.8765,4647.0
2021-07-27 09:35:00,2230.26,2236.0,2230.26,2235.68,700.0,2202.4295,2208.0979,2202.4295,2207.7819,700.0
2021-07-27 09:40:00,2231.28,2232.57,2231.27,2232.57,200.0,2203.4368,2204.7107,2203.4269,2204.7107,200.0
2021-07-27 09:45:00,2236.52,2237.95,2231.54,2236.49,700.0,2208.6114,2210.0235,2203.6935,2208.5818,700.0
2021-07-27 09:50:00,2232.38,2236.7,2226.81,2232.22,1344.0,2204.5231,2208.7891,2199.0226,2204.365,1344.0
2021-07-27 09:55:00,2231.82,2231.82,2227.96,2227.96,7600.0,2203.97,2203.97,2200.1582,2200.1582,7600.0
2021-07-27 10:00:00,2229.33,2230.31,2229.33,2230.31,500.0,2201.5111,2202.4789,2201.5111,2202.4789,500.0
2021-07-27 10:05:00,2228.55,2237.67,2228.55,2232.88,986.0,2200.7408,2209.747,2200.7408,2205.0168,986.0
2021-07-27 10:10:00,2234.31,2238.24,2230.27,2236.43,1400.0,2206.429,2210.3099,2202.4394,2208.5225,1400.0
2021-07-27 10:15:00,2232.27,2237.07,2227.39,2235.03,4144.0,2204.4144,2209.1545,2199.5953,2207.14,4144.0
2021-07-27 10:20:00,2232.14,2238.15,2232.14,2236.3,1700.0,2204.286,2210.2211,2204.286,2208.3941,1700.0
2021-07-27 10:25:00,2233.16,2238.02,2232.28,2236.9,1734.0,2205.2933,2210.0927,2204.4243,2208.9866,1734.0
2021-07-27 10:30:00,2235.61,2236.11,2226.0,2226.0,1312.0,2207.7127,2208.2065,2198.2227,2198.2227,1312.0
2021-07-27 10:35:00,2224.3,2225.43,2220.06,2220.06,500.0,2196.5439,2197.6598,2192.3568,2192.3568,500.0
2021-07-27 10:40:00,2218.78,2222.12,2217.26,2219.48,1300.0,2191.0928,2194.3911,2189.5917,2191.784,1300.0
2021-07-27 10:45:00,2221.2,2222.3,2219.17,2222.02,3541.0,2193.4826,2194.5688,2191.4779,2194.2923,3541.0
2021-07-27 10:50:00,2218.21,2220.7,2215.09,2217.38,1600.0,2190.5299,2192.9888,2187.4488,2189.7102,1600.0
2021-07-27 10:55:00,2219.3,2224.54,2219.3,2221.33,2077.0,2191.6063,2196.7809,2191.6063,2193.6109,2077.0
2021-07-27 11:00:00,2220.59,2231.6,2219.92,2226.34,2000.0,2192.8802,2203.7528,2192.2185,2198.5584,2000.0
2021-07-27 11:05:00,2226.43,2228.51,2222.24,2222.24,800.0,2198.6473,2200.7013,2194.5096,2194.5096,800.0
2021-07-27 11:10:00,2224.41,2227.73,2224.33,2227.73,400.0,2196.6525,2199.9311,2196.5735,2199.9311,400.0
2021-07-27 11:15:00,2227.26,2227.26,2222.28,2222.72,1070.0,2199.4669,2199.4669,2194.5491,2194.9836,1070.0
2021-07-27 11:20:00,2217.29,2219.5,2215.88,2216.68,1500.0,2189.6214,2191.8038,2188.2289,2189.019,1500.0
2021-07-27 11:25:00,2218.18,2220.01,2217.49,2220.01,1100.0,2190.5002,2192.3074,2189.8189,2192.3074,1100.0
2021-07-27 11:30:00,2218.1,2218.1,2218.1,2218.1,100.0,2190.4212,2190.4212,2190.4212,2190.4212,100.0
2021-07-27 11:35:00,2217.79,2219.3,2216.33,2217.0,1646.0,2190.1151,2191.6063,2188.6733,2189.335,1646.0
2021-07-27 11:40:00,2216.43,2222.7,2216.43,2218.09,2875.0,2188.7721,2194.9638,2188.7721,2190.4114,2875.0
2021-07-27 11:45:00,2221.76,2224.72,2221.76,2223.2,700.0,2194.0356,2196.9586,2194.0356,2195.4576,700.0
2021-07-27 11:50:00,2224.31,2229.71,2221.42,2228.83,2063.0,2196.5538,2201.8864,2193.6998,2201.0174,2063.0
2021-07-27 11:55:00,2226.36,2232.24,2224.51,2226.65,2800.0,2198.5782,2204.3848,2196.7513,2198.8646,2800.0
2021-07-27 12:00:00,2227.41,2227.41,2220.68,2222.27,1400.0,2199.6151,2199.6151,2192.9691,2194.5392,1400.0
2021-07-27 12:05:00,2222.0,2225.22,2220.61,2225.22,1301.0,2194.2726,2197.4524,2192.8999,2197.4524,1301.0
2021-07-27 12:10:00,2224.06,2224.06,2222.3,2222.3,400.0,2196.3069,2196.3069,2194.5688,2194.5688,400.0
2021-07-27 12:15:00,2221.51,2225.29,2220.59,2222.84,2185.0,2193.7887,2197.5215,2192.8802,2195.1021,2185.0
2021-07-27 12:20:00,2221.52,2225.07,2221.42,2225.07,800.0,2193.7986,2197.3043,2193.6998,2197.3043,800.0
2021-07-27 12:25:00,2224.87,2226.0,2222.61,2223.22,942.0,2197.1068,2198.2227,2194.875,2195.4774,942.0
2021-07-27 12:30:00,2224.55,2224.55,2220.2,2220.24,700.0,2196.7908,2196.7908,2192.495,2192.5345,700.0
2021-07-27 12:35:00,2218.22,2218.38,2216.89,2217.81,500.0,2190.5397,2190.6978,2189.2263,2190.1349,500.0
2021-07-27 12:40:00,2216.21,2220.09,2215.32,2216.91,1800.0,2188.5548,2192.3864,2187.6759,2189.2461,1800.0
2021-07-27 12:45:00,2219.21,2219.91,2216.49,2216.49,1200.0,2191.5174,2192.2087,2188.8313,2188.8313,1200.0
2021-07-27 12:50:00,2216.66,2216.66,2216.66,2216.66,100.0,2188.9992,2188.9992,2188.9992,2188.9992,100.0
2021-07-27 12:55:00,2216.11,2217.76,2214.35,2217.76,1300.0,2188.4561,2190.0855,2186.718,2190.0855,1300.0
2021-07-27 13:00:00,2215.8,2219.84,2215.8,2217.82,535.0,2188.1499,2192.1395,2188.1499,2190.1447,535.0
2021-07-27 13:05:00,2221.14,2223.71,2219.66,2223.71,600.0,2193.4233,2195.9612,2191.9618,2195.9612,600.0
2021-07-27 13:10:00,2220.98,2221.02,2213.77,2213.77,4676.0,2193.2653,2193.3048,2186.1453,2186.1453,4676.0
2021-07-27 13:15:00,2214.35,2215.95,2210.15,2210.15,2468.0,2186.718,2188.2981,2182.5705,2182.5705,2468.0
2021-07-27 13:20:00,2208.49,2208.49,2208.13,2208.13,200.0,2180.9312,2180.9312,2180.5757,2180.5757,200.0
2021-07-27 13:25:00,2206.28,2208.71,2203.85,2204.92,1658.0,2178.7487,2181.1484,2176.3491,2177.4057,1658.0
2021-07-27 13:30:00,2205.27,2207.83,2203.12,2207.83,1043.0,2177.7513,2180.2794,2175.6282,2180.2794,1043.0
2021-07-27 13:35:00,2206.18,2213.77,2206.18,2213.77,1419.0,2178.65,2186.1453,2178.65,2186.1453,1419.0
2021-07-27 13:40:00,2211.79,2214.2,2211.79,2214.2,300.0,2184.19,2186.5699,2184.19,2186.5699,300.0
2021-07-27 13:45:00,2216.25,2216.25,2212.35,2214.71,900.0,2188.5943,2188.5943,2184.743,2187.0735,900.0
2021-07-27 13:50:00,2214.69,2216.18,2212.42,2215.88,600.0,2187.0538,2188.5252,2184.8121,2188.2289,600.0
2021-07-27 13:55:00,2214.86,2214.86,2211.44,2213.11,700.0,2187.2217,2187.2217,2183.8444,2185.4935,700.0
2021-07-27 14:00:00,2210.83,2217.82,2210.83,2217.82,1700.0,2183.242,2190.1447,2183.242,2190.1447,1700.0
2021-07-27 14:05:00,2221.13,2221.13,2221.13,2221.13,100.0,2193.4134,2193.4134,2193.4134,2193.4134,100.0
2021-07-27 14:10:00,2221.79,2221.87,2219.26,2219.3,1000.0,2194.0652,2194.1442,2191.5668,2191.6063,1000.0
2021-07-27 14:15:00,2223.2,2225.21,2221.75,2222.04,1201.0,2195.4576,2197.4425,2194.0257,2194.3121,1201.0
2021-07-27 14:20:00,2223.61,2228.72,2223.61,2228.72,1144.0,2195.8625,2200.9087,2195.8625,2200.9087,1144.0
2021-07-27 14:25:00,2229.78,2234.75,2229.78,2230.36,1898.0,2201.9555,2206.8635,2201.9555,2202.5283,1898.0
2021-07-27 14:30:00,2231.66,2234.15,2231.01,2233.3,1044.0,2203.812,2206.271,2203.1701,2205.4316,1044.0
2021-07-27 14:35:00,2232.8,2235.68,2232.51,2235.07,1800.0,2204.9378,2207.7819,2204.6514,2207.1795,1800.0
2021-07-27 14:40:00,2234.76,2235.84,2233.65,2235.81,1300.0,2206.8734,2207.9399,2205.7772,2207.9103,1300.0
2021-07-27 14:45:00,2236.43,2238.99,2236.43,2238.99,797.0,2208.5225,2211.0506,2208.5225,2211.0506,797.0
2021-07-27 14:50:00,2237.89,2238.94,2237.0,2237.89,3752.0,2209.9643,2211.0012,2209.0854,2209.9643,3752.0
2021-07-27 14:55:00,2239.0,2243.52,2239.0,2243.52,1116.0,2211.0604,2215.524,2211.0604,2215.524,1116.0
2021-07-27 15:00:00,2243.55,2246.08,2243.55,2245.42,1381.0,2215.5537,2218.0521,2215.5537,2217.4003,1381.0
2021-07-27 15:05:00,2245.37,2247.02,2244.06,2246.36,1700.0,2217.351,2218.9804,2216.0573,2218.3286,1700.0
2021-07-27 15:10:00,2247.49,2247.49,2240.29,2240.29,700.0,2219.4445,2219.4445,2212.3343,2212.3343,700.0
2021-07-27 15:15:00,2240.99,2241.82,2239.64,2240.97,700.0,2213.0256,2213.8453,2211.6925,2213.0059,700.0
2021-07-27 15:20:00,2240.05,2240.84,2239.52,2240.84,1431.0,2212.0973,2212.8775,2211.574,2212.8775,1431.0
2021-07-27 15:25:00,2240.83,2244.87,2240.83,2244.67,1500.0,2212.8676,2216.8572,2212.8676,2216.6597,1500.0
2021-07-27 15:30:00,2246.92,2246.92,2239.37,2242.31,1184.0,2218.8816,2218.8816,2211.4258,2214.3291,1184.0
2021-07-27 15:35:00,2241.48,2241.48,2235.78,2238.79,2000.0,2213.5095,2213.5095,2207.8806,2210.8531,2000.0
2021-07-27 15:40:00,2238.53,2240.9,2237.81,2240.89,1000.0,2210.5963,2212.9367,2209.8853,2212.9269,1000.0
2021-07-27 15:45:00,2243.17,2243.17,2238.02,2242.11,2316.0,2215.1784,2215.1784,2210.0927,2214.1316,2316.0
2021-07-27 15:50:00,2241.72,2247.81,2241.72,2247.16,4928.0,2213.7465,2219.7605,2213.7465,2219.1186,4928.0
2021-07-27 15:55:00,2247.2,2249.7,2245.58,2248.11,10883.0,2219.1581,2221.6269,2217.5583,2220.0568,10883.0
2021-07-28 09:30:00,2252.82,2264.64,2233.15,2255.69,5641.0,2224.708,2236.3805,2205.2834,2227.5422,5641.0
2021-07-28 09:35:00,2256.81,2256.81,2248.3,2248.3,1000.0,2228.6482,2228.6482,2220.2444,2220.2444,1000.0
2021-07-28 09:40:00,2254.9,2255.04,2240.01,2242.06,3539.0,2226.762,2226.9003,2212.0578,2214.0823,3539.0
2021-07-28 09:45:00,2243.04,2248.36,2237.07,2237.14,2281.0,2215.05,2220.3036,2209.1545,2209.2237,2281.0
2021-07-28 09:50:00,2237.08,2237.08,2227.94,2227.94,700.0,2209.1644,2209.1644,2200.1385,2200.1385,700.0
2021-07-28 09:55:00,2228.49,2228.49,2227.59,2227.6,500.0,2200.6816,2200.6816,2199.7928,2199.8027,500.0
2021-07-28 10:00:00,2227.4,2227.4,2215.02,2215.02,1387.0,2199.6052,2199.6052,2187.3797,2187.3797,1387.0
2021-07-28 10:05:00,2220.06,2223.19,2213.89,2216.86,1200.0,2192.3568,2195.4477,2186.2638,2189.1967,1200.0
2021-07-28 10:10:00,2216.96,2221.46,2213.23,2221.46,2200.0,2189.2955,2193.7393,2185.612,2193.7393,2200.0
2021-07-28 10:15:00,2220.11,2224.22,2219.54,2221.05,1626.0,2192.4062,2196.4649,2191.8433,2193.3344,1626.0
2021-07-28 10:20:00,2220.06,2221.91,2220.06,2221.53,731.0,2192.3568,2194.1837,2192.3568,2193.8084,731.0
2021-07-28 10:25:00,2221.5,2227.71,2217.85,2224.47,1800.0,2193.7788,2199.9113,2190.1744,2196.7118,1800.0
2021-07-28 10:30:00,2224.62,2224.62,2218.93,2224.06,913.0,2196.8599,2196.8599,2191.2409,2196.3069,913.0
2021-07-28 10:35:00,2227.22,2229.22,2225.34,2225.36,1511.0,2199.4274,2201.4025,2197.5709,2197.5907,1511.0
2021-07-28 10:40:00,2222.79,2224.54,2222.34,2222.34,800.0,2195.0527,2196.7809,2194.6083,2194.6083,800.0
2021-07-28 10:45:00,2228.71,2233.85,2228.71,2230.53,679.0,2200.8988,2205.9747,2200.8988,2202.6961,679.0
2021-07-28 10:50:00,2233.84,2233.85,2228.72,2228.72,2174.0,2205.9648,2205.9747,2200.9087,2200.9087,2174.0
2021-07-28 10:55:00,2225.04,2225.04,2225.04,2225.04,100.0,2197.2746,2197.2746,2197.2746,2197.2746,100.0
2021-07-28 11:00:00,2227.42,2228.88,2222.44,2228.0,1367.0,2199.6249,2201.0667,2194.7071,2200.1977,1367.0
2021-07-28 11:05:00,2230.44,2232.08,2225.45,2225.82,1000.0,2202.6073,2204.2268,2197.6795,2198.0449,1000.0
2021-07-28 11:10:00,2225.07,2232.03,2225.07,2232.02,600.0,2197.3043,2204.1774,2197.3043,2204.1675,600.0
2021-07-28 11:15:00,2231.95,2231.96,2228.15,2229.78,1559.0,2204.0984,2204.1083,2200.3458,2201.9555,1559.0
2021-07-28 11:20:00,2229.89,2230.26,2223.12,2224.72,1000.0,2202.0641,2202.4295,2195.3786,2196.9586,1000.0
2021-07-28 11:25:00,2221.08,2221.69,2217.25,2220.64,1403.0,2193.3641,2193.9664,2189.5819,2192.9296,1403.0
2021-07-28 11:30:00,2220.39,2222.31,2218.51,2222.31,1400.0,2192.6827,2194.5787,2190.8261,2194.5787,1400.0
2021-07-28 11:35:00,2222.47,2222.47,2219.34,2221.69,600.0,2194.7367,2194.7367,2191.6458,2193.9664,600.0
2021-07-28 11:40:00,2222.0,2222.0,2216.85,2217.42,1100.0,2194.2726,2194.2726,2189.1868,2189.7497,1100.0
2021-07-28 11:45:00,2217.04,2217.04,2215.0,2215.0,400.0,2189.3745,2189.3745,2187.3599,2187.3599,400.0
2021-07-28 11:50:00,2218.9,2223.41,2217.91,2218.73,800.0,2191.2113,2195.665,2190.2336,2191.0434,800.0
2021-07-28 11:55:00,2221.39,2223.34,2221.39,2223.34,300.0,2193.6702,2195.5959,2193.6702,2195.5959,300.0
2021-07-28 12:00:00,2223.89,2226.57,2222.76,2224.95,1611.0,2196.139,2198.7856,2195.0231,2197.1858,1611.0
2021-07-28 12:05:00,2225.89,2225.89,2225.89,2225.89,100.0,2198.114,2198.114,2198.114,2198.114,100.0
2021-07-28 12:10:00,2225.67,2229.06,2225.54,2229.06,825.0,2197.8968,2201.2445,2197.7684,2201.2445,825.0
2021-07-28 12:15:00,2226.41,2226.41,2226.41,2226.41,100.0,2198.6275,2198.6275,2198.6275,2198.6275,100.0
2021-07-28 12:20:00,2227.08,2228.17,2227.08,2228.17,200.0,2199.2892,2200.3656,2199.2892,2200.3656,200.0
2021-07-28 12:25:00,2225.49,2226.63,2225.49,2225.61,400.0,2197.719,2198.8448,2197.719,2197.8375,400.0
2021-07-28 12:30:00,2228.14,2228.14,2227.09,2227.09,200.0,2200.336,2200.336,2199.2991,2199.2991,200.0
2021-07-28 12:35:00,2228.22,2230.67,2228.2,2228.2,752.0,2200.415,2202.8344,2200.3952,2200.3952,752.0
2021-07-28 12:40:00,2228.2,2228.2,2228.2,2228.2,0.0,2200.3952,2200.3952,2200.3952,2200.3952,0.0
2021-07-28 12:45:00,2225.03,2227.03,2225.03,2227.03,791.0,2197.2648,2199.2398,2197.2648,2199.2398,791.0
2021-07-28 12:50:00,2226.89,2226.89,2222.7,2222.7,200.0,2199.1016,2199.1016,2194.9638,2194.9638,200.0
2021-07-28 12:55:00,2225.43,2231.77,2225.43,2231.77,856.0,2197.6598,2203.9207,2197.6598,2203.9207,856.0
2021-07-28 13:00:00,2230.23,2231.21,2228.84,2231.2,300.0,2202.3999,2203.3677,2201.0272,2203.3578,300.0
2021-07-28 13:05:00,2228.6,2228.67,2228.41,2228.41,300.0,2200.7902,2200.8593,2200.6026,2200.6026,300.0
2021-07-28 13:10:00,2225.63,2225.63,2225.63,2225.63,100.0,2197.8573,2197.8573,2197.8573,2197.8573,100.0
2021-07-28 13:15:00,2226.5,2228.84,2226.5,2228.84,405.0,2198.7164,2201.0272,2198.7164,2201.0272,405.0
2021-07-28 13:20:00,2231.71,2231.71,2231.71,2231.71,200.0,2203.8614,2203.8614,2203.8614,2203.8614,200.0
2021-07-28 13:25:00,2231.71,2231.71,2231.71,2231.71,0.0,2203.8614,2203.8614,2203.8614,2203.8614,0.0
2021-07-28 13:30:00,2230.98,2231.0,2230.98,2231.0,200.0,2203.1405,2203.1603,2203.1405,2203.1603,200.0
2021-07-28 13:35:00,2229.8,2229.8,2228.25,2228.25,340.0,2201.9752,2201.9752,2200.4446,2200.4446,340.0
2021-07-28 13:40:00,2229.06,2229.06,2229.06,2229.06,200.0,2201.2445,2201.2445,2201.2445,2201.2445,200.0
2021-07-28 13:45:00,2229.56,2229.56,2229.56,2229.56,100.0,2201.7382,2201.7382,2201.7382,2201.7382,100.0
2021-07-28 13:50:00,2226.87,2227.75,2226.86,2227.75,200.0,2199.0818,2199.9508,2199.0719,2199.9508,200.0
2021-07-28 13:55:00,2228.96,2228.96,2228.56,2228.56,209.0,2201.1457,2201.1457,2200.7507,2200.7507,209.0
2021-07-28 14:00:00,2225.36,2237.3,2225.0,2237.3,1199.0,2197.5907,2209.3817,2197.2351,2209.3817,1199.0
2021-07-28 14:05:00,2235.67,2235.67,2226.94,2229.2,400.0,2207.772,2207.772,2199.1509,2201.3827,400.0
2021-07-28 14:10:00,2232.88,2232.88,2232.88,2232.88,100.0,2205.0168,2205.0168,2205.0168,2205.0168,100.0
2021-07-28 14:15:00,2232.88,2232.88,2232.88,2232.88,0.0,2205.0168,2205.0168,2205.0168,2205.0168,0.0
2021-07-28 14:20:00,2235.87,2235.87,2235.6,2235.61,300.0,2207.9695,2207.9695,2207.7029,2207.7127,300.0
2021-07-28 14:25:00,2235.03,2236.96,2233.52,2235.27,1500.0,2207.14,2209.0459,2205.6488,2207.377,1500.0
2021-07-28 14:30:00,2236.81,2236.81,2235.05,2236.28,812.0,2208.8978,2208.8978,2207.1597,2208.3744,812.0
2021-07-28 14:35:00,2233.52,2236.23,2230.96,2236.23,800.0,2205.6488,2208.325,2203.1208,2208.325,800.0
2021-07-28 14:40:00,2232.33,2232.52,2228.4,2232.52,2149.0,2204.4737,2204.6613,2200.5927,2204.6613,2149.0
2021-07-28 14:45:00,2236.98,2240.29,2236.98,2237.78,1100.0,2209.0657,2212.3343,2209.0657,2209.8557,1100.0
2021-07-28 14:50:00,2238.51,2238.68,2235.88,2235.89,400.0,2210.5766,2210.7444,2207.9794,2207.9893,400.0
2021-07-28 14:55:00,2235.89,2235.89,2235.89,2235.89,0.0,2207.9893,2207.9893,2207.9893,2207.9893,0.0
2021-07-28 15:00:00,2234.46,2234.56,2233.27,2234.56,390.0,2206.5771,2206.6758,2205.4019,2206.6758,390.0
2021-07-28 15:05:00,2232.8,2234.61,2232.8,2234.61,200.0,2204.9378,2206.7252,2204.9378,2206.7252,200.0
2021-07-28 15:10:00,2235.32,2235.32,2235.32,2235.32,100.0,2207.4264,2207.4264,2207.4264,2207.4264,100.0
2021-07-28 15:15:00,2234.61,2237.4,2232.87,2237.4,900.0,2206.7252,2209.4804,2205.0069,2209.4804,900.0
2021-07-28 15:20:00,2235.36,2235.36,2235.36,2235.36,100.0,2207.4659,2207.4659,2207.4659,2207.4659,100.0
2021-07-28 15:25:00,2231.55,2234.15,2231.55,2233.74,800.0,2203.7034,2206.271,2203.7034,2205.8661,800.0
2021-07-28 15:30:00,2237.95,2240.73,2237.95,2240.73,200.0,2210.0235,2212.7689,2210.0235,2212.7689,200.0
2021-07-28 15:35:00,2236.7,2236.7,2232.23,2232.23,500.0,2208.7891,2208.7891,2204.3749,2204.3749,500.0
2021-07-28 15:40:00,2233.92,2233.92,2231.54,2233.56,863.0,2206.0438,2206.0438,2203.6935,2205.6883,863.0
2021-07-28 15:45:00,2232.18,2235.13,2228.32,2228.32,900.0,2204.3255,2207.2387,2200.5137,2200.5137,900.0
2021-07-28 15:50:00,2230.58,2233.85,2229.25,2229.65,2300.0,2202.7455,2205.9747,2201.4321,2201.8271,2300.0
2021-07-28 15:55:00,2228.97,2233.6,2227.06,2229.64,3619.0,2201.1556,2205.7278,2199.2694,2201.8172,3619.0
2021-07-29 09:30:00,2244.46,2247.34,2244.4,2247.0,2996.0,2216.4523,2219.2964,2216.3931,2218.9606,2996.0
2021-07-29 09:35:00,2244.13,2245.45,2241.82,2243.49,3000.0,2216.1264,2217.43,2213.8453,2215.4944,3000.0
2021-07-29 09:40:00,2247.0,2247.0,2240.0,2240.0,605.0,2218.9606,2218.9606,2212.048,2212.048,605.0
2021-07-29 09:45:00,2230.29,2230.56,2230.29,2230.56,200.0,2202.4591,2202.7258,2202.4591,2202.7258,200.0
2021-07-29 09:50:00,2236.66,2236.85,2226.07,2226.08,400.0,2208.7496,2208.9373,2198.2918,2198.3017,400.0
2021-07-29 09:55:00,2233.7,2235.0,2226.86,2229.45,1311.0,2205.8266,2207.1104,2199.0719,2201.6296,1311.0
2021-07-29 10:00:00,2228.26,2228.26,2217.82,2221.08,700.0,2200.4545,2200.4545,2190.1447,2193.3641,700.0
2021-07-29 10:05:00,2220.43,2223.86,2218.18,2223.86,2200.0,2192.7222,2196.1094,2190.5002,2196.1094,2200.0
2021-07-29 10:10:00,2226.26,2227.48,2226.26,2227.48,302.0,2198.4794,2199.6842,2198.4794,2199.6842,302.0
2021-07-29 10:15:00,2229.24,2230.13,2228.99,2228.99,600.0,2201.4222,2202.3011,2201.1754,2201.1754,600.0
2021-07-29 10:20:00,2228.97,2231.7,2223.19,2227.25,1200.0,2201.1556,2203.8515,2195.4477,2199.4571,1200.0
2021-07-29 10:25:00,2227.0,2227.68,2223.21,2225.44,1659.0,2199.2102,2199.8817,2195.4675,2197.6697,1659.0
2021-07-29 10:30:00,2228.76,2232.22,2228.29,2232.01,1200.0,2200.9482,2204.365,2200.4841,2204.1577,1200.0
2021-07-29 10:35:00,2234.1,2236.56,2232.07,2235.42,2412.0,2206.2216,2208.6509,2204.2169,2207.5251,2412.0
2021-07-29 10:40:00,2235.46,2236.17,2232.42,2232.42,2536.0,2207.5646,2208.2658,2204.5626,2204.5626,2536.0
2021-07-29 10:45:00,2232.86,2232.86,2225.01,2225.01,500.0,2204.9971,2204.9971,2197.245,2197.245,500.0
2021-07-29 10:50:00,2223.96,2231.39,2223.96,2231.39,2900.0,2196.2081,2203.5454,2196.2081,2203.5454,2900.0
2021-07-29 10:55:00,2228.86,2234.69,2225.0,2234.68,3600.0,2201.047,2206.8042,2197.2351,2206.7944,3600.0
2021-07-29 11:00:00,2233.93,2238.05,2231.67,2238.05,1200.0,2206.0537,2210.1223,2203.8219,2210.1223,1200.0
2021-07-29 11:05:00,2237.36,2243.96,2236.38,2238.34,4419.0,2209.4409,2215.9586,2208.4731,2210.4087,4419.0
2021-07-29 11:10:00,2240.35,2242.33,2240.23,2240.24,600.0,2212.3936,2214.3489,2212.2751,2212.285,600.0
2021-07-29 11:15:00,2241.51,2243.57,2240.76,2243.57,400.0,2213.5391,2215.5734,2212.7985,2215.5734,400.0
2021-07-29 11:20:00,2241.69,2241.69,2234.62,2238.16,1000.0,2213.7169,2213.7169,2206.7351,2210.2309,1000.0
2021-07-29 11:25:00,2238.54,2238.54,2232.66,2232.67,1100.0,2210.6062,2210.6062,2204.7996,2204.8094,1100.0
2021-07-29 11:30:00,2232.95,2239.19,2232.82,2238.04,2300.0,2205.0859,2211.2481,2204.9576,2210.1124,2300.0
2021-07-29 11:35:00,2238.71,2238.71,2235.15,2237.37,1000.0,2210.7741,2210.7741,2207.2585,2209.4508,1000.0
2021-07-29 11:40:00,2238.12,2239.0,2238.01,2238.83,400.0,2210.1914,2211.0604,2210.0828,2210.8926,400.0
2021-07-29 11:45:00,2239.4,2239.41,2236.76,2236.76,600.0,2211.4555,2211.4653,2208.8484,2208.8484,600.0
2021-07-29 11:50:00,2238.16,2238.17,2236.42,2236.42,200.0,2210.2309,2210.2408,2208.5126,2208.5126,200.0
2021-07-29 11:55:00,2236.35,2238.04,2236.35,2238.04,1000.0,2208.4435,2210.1124,2208.4435,2210.1124,1000.0
2021-07-29 12:00:00,2237.91,2238.65,2236.46,2237.68,700.0,2209.984,2210.7148,2208.5521,2209.7569,700.0
2021-07-29 12:05:00,2236.63,2240.2,2236.63,2240.2,1100.0,2208.72,2212.2455,2208.72,2212.2455,1100.0
2021-07-29 12:10:00,2240.64,2242.96,2240.64,2242.96,300.0,2212.68,2214.971,2212.68,2214.971,300.0
2021-07-29 12:15:00,2241.65,2241.65,2240.36,2241.53,1200.0,2213.6774,2213.6774,2212.4035,2213.5589,1200.0
2021-07-29 12:20:00,2242.37,2242.37,2240.86,2240.87,807.0,2214.3884,2214.3884,2212.8972,2212.9071,807.0
2021-07-29 12:25:00,2240.87,2240.87,2240.87,2240.87,0.0,2212.9071,2212.9071,2212.9071,2212.9071,0.0
2021-07-29 12:30:00,2242.5,2243.3,2242.5,2243.3,513.0,2214.5168,2215.3068,2214.5168,2215.3068,513.0
2021-07-29 12:35:00,2243.5,2243.87,2242.95,2243.11,781.0,2215.5043,2215.8697,2214.9612,2215.1192,781.0
2021-07-29 12:40:00,2242.94,2242.94,2236.8,2240.0,1940.0,2214.9513,2214.9513,2208.8879,2212.048,1940.0
2021-07-29 12:45:00,2239.46,2239.46,2231.3,2231.33,1194.0,2211.5147,2211.5147,2203.4565,2203.4862,1194.0
2021-07-29 12:50:00,2233.86,2236.03,2232.67,2235.08,600.0,2205.9846,2208.1275,2204.8094,2207.1894,600.0
2021-07-29 12:55:00,2236.64,2236.64,2233.38,2233.73,900.0,2208.7299,2208.7299,2205.5106,2205.8562,900.0
2021-07-29 13:00:00,2233.94,2236.37,2233.94,2236.37,600.0,2206.0636,2208.4633,2206.0636,2208.4633,600.0
2021-07-29 13:05:00,2234.99,2236.47,2234.98,2236.06,1800.0,2207.1005,2208.562,2207.0906,2208.1571,1800.0
2021-07-29 13:10:00,2237.74,2238.89,2234.7,2237.11,1124.0,2209.8162,2210.9518,2206.8141,2209.194,1124.0
2021-07-29 13:15:00,2238.9,2238.91,2236.56,2237.66,1117.0,2210.9617,2210.9716,2208.6509,2209.7372,1117.0
2021-07-29 13:20:00,2234.23,2237.51,2234.23,2234.53,500.0,2206.35,2209.589,2206.35,2206.6462,500.0
2021-07-29 13:25:00,2237.07,2237.07,2230.79,2234.33,3925.0,2209.1545,2209.1545,2202.9529,2206.4487,3925.0
2021-07-29 13:30:00,2235.89,2235.89,2232.58,2234.76,978.0,2207.9893,2207.9893,2204.7206,2206.8734,978.0
2021-07-29 13:35:00,2236.23,2236.52,2231.36,2231.36,767.0,2208.325,2208.6114,2203.5158,2203.5158,767.0
2021-07-29 13:40:00,2232.91,2233.91,2231.33,2233.91,400.0,2205.0464,2206.034,2203.4862,2206.034,400.0
2021-07-29 13:45:00,2231.36,2231.36,2231.36,2231.36,100.0,2203.5158,2203.5158,2203.5158,2203.5158,100.0
2021-07-29 13:50:00,2233.39,2233.39,2231.75,2231.75,300.0,2205.5204,2205.5204,2203.9009,2203.9009,300.0
2021-07-29 13:55:00,2233.08,2234.02,2226.93,2228.46,2100.0,2205.2143,2206.1426,2199.1411,2200.652,2100.0
2021-07-29 14:00:00,2227.78,2232.42,2227.77,2232.42,923.0,2199.9805,2204.5626,2199.9706,2204.5626,923.0
2021-07-29 14:05:00,2232.74,2234.93,2232.38,2232.43,500.0,2204.8786,2207.0412,2204.5231,2204.5724,500.0
2021-07-29 14:10:00,2235.81,2235.81,2234.05,2234.06,527.0,2207.9103,2207.9103,2206.1722,2206.1821,527.0
2021-07-29 14:15:00,2233.27,2233.27,2232.19,2232.39,700.0,2205.4019,2205.4019,2204.3354,2204.5329,700.0
2021-07-29 14:20:00,2228.79,2230.25,2228.61,2228.61,315.0,2200.9779,2202.4196,2200.8001,2200.8001,315.0
2021-07-29 14:25:00,2229.45,2229.45,2228.61,2228.61,200.0,2201.6296,2201.6296,2200.8001,2200.8001,200.0
2021-07-29 14:30:00,2229.13,2231.05,2225.46,2225.55,2200.0,2201.3136,2203.2096,2197.6894,2197.7783,2200.0
2021-07-29 14:35:00,2226.64,2226.65,2216.17,2216.17,1436.0,2198.8547,2198.8646,2188.5153,2188.5153,1436.0
2021-07-29 14:40:00,2213.29,2222.59,2213.29,2222.01,2174.0,2185.6713,2194.8552,2185.6713,2194.2825,2174.0
2021-07-29 14:45:00,2223.93,2224.89,2223.93,2224.89,291.0,2196.1785,2197.1265,2196.1785,2197.1265,291.0
2021-07-29 14:50:00,2223.37,2223.52,2223.36,2223.52,980.0,2195.6255,2195.7736,2195.6156,2195.7736,980.0
2021-07-29 14:55:00,2223.47,2226.57,2221.5,2226.57,2400.0,2195.7242,2198.7856,2193.7788,2198.7856,2400.0
2021-07-29 15:00:00,2227.27,2227.28,2224.94,2224.95,855.0,2199.4768,2199.4867,2197.1759,2197.1858,855.0
2021-07-29 15:05:00,2226.86,2226.86,2223.32,2223.52,1227.0,2199.0719,2199.0719,2195.5761,2195.7736,1227.0
2021-07-29 15:10:00,2223.47,2225.25,2221.63,2223.44,1613.0,2195.7242,2197.482,2193.9072,2195.6946,1613.0
2021-07-29 15:15:00,2225.26,2226.75,2224.71,2224.71,1338.0,2197.4919,2198.9633,2196.9488,2196.9488,1338.0
2021-07-29 15:20:00,2226.5,2226.99,2226.05,2226.31,400.0,2198.7164,2199.2003,2198.272,2198.5288,400.0
2021-07-29 15:25:00,2226.0,2226.0,2215.99,2215.99,2400.0,2198.2227,2198.2227,2188.3376,2188.3376,2400.0
2021-07-29 15:30:00,2212.49,2218.01,2212.49,2216.0,1200.0,2184.8813,2190.3324,2184.8813,2188.3475,1200.0
2021-07-29 15:35:00,2216.36,2222.35,2215.44,2222.35,1500.0,2188.703,2194.6182,2187.7944,2194.6182,1500.0
2021-07-29 15:40:00,2221.37,2223.22,2219.93,2222.89,1100.0,2193.6504,2195.4774,2192.2284,2195.1515,1100.0
2021-07-29 15:45:00,2222.59,2222.59,2217.33,2219.66,2162.0,2194.8552,2194.8552,2189.6609,2191.9618,2162.0
2021-07-29 15:50:00,2214.92,2219.74,2213.66,2217.33,5285.0,2187.2809,2192.0408,2186.0367,2189.6609,5285.0
2021-07-29 15:55:00,2216.47,2219.91,2214.15,2214.37,7670.0,2188.8116,2192.2087,2186.5205,2186.7378,7670.0
2021-07-30 09:30:00,2198.6,2198.6,2186.01,2197.01,3185.0,2171.1646,2171.1646,2158.7317,2169.5944,3185.0
2021-07-30 09:35:00,2193.13,2193.13,2186.53,2190.12,2400.0,2165.7628,2165.7628,2159.2452,2162.7904,2400.0
2021-07-30 09:40:00,2191.64,2193.86,2189.26,2193.24,900.0,2164.2914,2166.4837,2161.9411,2165.8715,900.0
2021-07-30 09:45:00,2195.0,2198.07,2191.3,2196.49,1549.0,2167.6095,2170.6412,2163.9557,2169.0809,1549.0
2021-07-30 09:50:00,2197.15,2197.15,2191.0,2193.95,1705.0,2169.7327,2169.7327,2163.6594,2166.5726,1705.0
2021-07-30 09:55:00,2190.21,2193.32,2186.76,2193.32,1400.0,2162.8793,2165.9505,2159.4723,2165.9505,1400.0
2021-07-30 10:00:00,2194.1,2198.97,2190.52,2194.08,1701.0,2166.7207,2171.53,2163.1854,2166.701,1701.0
2021-07-30 10:05:00,2196.66,2202.55,2194.64,2198.44,2511.0,2169.2488,2175.0653,2167.254,2171.0066,2511.0
2021-07-30 10:10:00,2198.43,2201.4,2198.43,2200.07,300.0,2170.9967,2173.9296,2170.9967,2172.6162,300.0
2021-07-30 10:15:00,2205.19,2205.2,2182.23,2182.39,4728.0,2177.6723,2177.6822,2154.9989,2155.1569,4728.0
2021-07-30 10:20:00,2182.76,2187.49,2182.64,2184.87,1000.0,2155.5222,2160.1932,2155.4037,2157.6059,1000.0
2021-07-30 10:25:00,2183.4,2183.92,2176.23,2180.65,4526.0,2156.1543,2156.6678,2149.0737,2153.4386,4526.0
2021-07-30 10:30:00,2179.49,2182.4,2179.49,2182.4,500.0,2152.293,2155.1667,2152.293,2155.1667,500.0
2021-07-30 10:35:00,2179.87,2180.87,2176.69,2177.24,1100.0,2152.6683,2153.6558,2149.528,2150.0711,1100.0
2021-07-30 10:40:00,2178.99,2178.99,2174.53,2174.54,900.0,2151.7993,2151.7993,2147.3949,2147.4048,900.0
2021-07-30 10:45:00,2177.38,2178.08,2174.85,2178.08,800.0,2150.2094,2150.9006,2147.7109,2150.9006,800.0
2021-07-30 10:50:00,2177.2,2178.13,2177.2,2177.31,400.0,2150.0316,2150.95,2150.0316,2150.1402,400.0
2021-07-30 10:55:00,2178.31,2179.33,2177.31,2178.29,1400.0,2151.1278,2152.135,2150.1402,2151.108,1400.0
2021-07-30 11:00:00,2177.39,2177.39,2172.38,2176.04,3300.0,2150.2193,2150.2193,2145.2718,2148.8861,3300.0
2021-07-30 11:05:00,2174.99,2178.65,2171.25,2178.65,1900.0,2147.8492,2151.4635,2144.1559,2151.4635,1900.0
2021-07-30 11:10:00,2175.9,2184.19,2175.9,2183.84,1100.0,2148.7478,2156.9344,2148.7478,2156.5888,1100.0
2021-07-30 11:15:00,2180.2,2181.48,2178.25,2179.12,700.0,2152.9942,2154.2582,2151.0685,2151.9277,700.0
2021-07-30 11:20:00,2179.12,2179.12,2179.12,2179.12,0.0,2151.9277,2151.9277,2151.9277,2151.9277,0.0
2021-07-30 11:25:00,2178.18,2179.41,2176.51,2179.41,1455.0,2150.9994,2152.214,2149.3502,2152.214,1455.0
2021-07-30 11:30:00,2179.66,2180.28,2177.17,2178.8,2958.0,2152.4609,2153.0732,2150.002,2151.6117,2958.0
2021-07-30 11:35:00,2178.65,2183.32,2178.65,2181.37,1800.0,2151.4635,2156.0753,2151.4635,2154.1496,1800.0
2021-07-30 11:40:00,2179.44,2181.64,2177.4,2180.99,900.0,2152.2437,2154.4162,2150.2291,2153.7743,900.0
2021-07-30 11:45:00,2180.47,2180.48,2179.0,2179.63,815.0,2153.2608,2153.2707,2151.8092,2152.4313,815.0
2021-07-30 11:50:00,2180.86,2180.87,2180.08,2180.6,600.0,2153.6459,2153.6558,2152.8757,2153.3892,600.0
2021-07-30 11:55:00,2182.49,2184.76,2180.01,2182.3,3901.0,2155.2556,2157.4973,2152.8066,2155.068,3901.0
2021-07-30 12:00:00,2181.79,2181.79,2178.01,2178.8,1400.0,2154.5643,2154.5643,2150.8315,2151.6117,1400.0
2021-07-30 12:05:00,2179.91,2180.73,2177.55,2178.6,1300.0,2152.7078,2153.5176,2150.3773,2151.4142,1300.0
2021-07-30 12:10:00,2178.33,2181.95,2178.33,2181.03,800.0,2151.1475,2154.7223,2151.1475,2153.8138,800.0
2021-07-30 12:15:00,2180.23,2181.87,2178.72,2181.0,1800.0,2153.0238,2154.6433,2151.5327,2153.7842,1800.0
2021-07-30 12:20:00,2180.35,2180.51,2180.34,2180.35,300.0,2153.1423,2153.3003,2153.1324,2153.1423,300.0
2021-07-30 12:25:00,2180.09,2183.36,2179.87,2183.35,1100.0,2152.8856,2156.1148,2152.6683,2156.1049,1100.0
2021-07-30 12:30:00,2182.87,2183.14,2181.93,2183.14,300.0,2155.6309,2155.8975,2154.7026,2155.8975,300.0
2021-07-30 12:35:00,2181.86,2183.91,2181.86,2183.91,1000.0,2154.6335,2156.6579,2154.6335,2156.6579,1000.0
2021-07-30 12:40:00,2186.24,2189.0,2186.15,2186.7,500.0,2158.9588,2161.6844,2158.8699,2159.4131,500.0
2021-07-30 12:45:00,2187.42,2191.95,2187.42,2189.35,1000.0,2160.1241,2164.5976,2160.1241,2162.03,1000.0
2021-07-30 12:50:00,2189.5,2189.5,2187.74,2187.74,422.0,2162.1781,2162.1781,2160.4401,2160.4401,422.0
2021-07-30 12:55:00,2185.82,2185.82,2185.82,2185.82,100.0,2158.5441,2158.5441,2158.5441,2158.5441,100.0
2021-07-30 13:00:00,2182.68,2182.68,2181.29,2181.29,300.0,2155.4432,2155.4432,2154.0706,2154.0706,300.0
2021-07-30 13:05:00,2182.78,2183.09,2182.47,2183.09,600.0,2155.542,2155.8481,2155.2359,2155.8481,600.0
2021-07-30 13:10:00,2184.72,2184.72,2184.72,2184.72,100.0,2157.4578,2157.4578,2157.4578,2157.4578,100.0
2021-07-30 13:15:00,2184.52,2184.52,2183.78,2183.93,700.0,2157.2603,2157.2603,2156.5295,2156.6776,700.0
2021-07-30 13:20:00,2183.18,2183.18,2183.18,2183.18,100.0,2155.937,2155.937,2155.937,2155.937,100.0
2021-07-30 13:25:00,2184.72,2186.36,2184.72,2186.36,200.0,2157.4578,2159.0773,2157.4578,2159.0773,200.0
2021-07-30 13:30:00,2184.57,2184.57,2184.57,2184.57,125.0,2157.3097,2157.3097,2157.3097,2157.3097,125.0
2021-07-30 13:35:00,2191.25,2191.26,2191.25,2191.25,399.0,2163.9063,2163.9162,2163.9063,2163.9063,399.0
2021-07-30 13:40:00,2190.85,2190.85,2190.85,2190.85,100.0,2163.5113,2163.5113,2163.5113,2163.5113,100.0
2021-07-30 13:45:00,2185.48,2186.59,2185.48,2186.59,200.0,2158.2083,2159.3044,2158.2083,2159.3044,200.0
2021-07-30 13:50:00,2183.74,2184.19,2183.45,2183.9,400.0,2156.49,2156.9344,2156.2036,2156.648,400.0
2021-07-30 13:55:00,2185.15,2186.06,2184.53,2185.45,400.0,2157.8824,2158.7811,2157.2702,2158.1787,400.0
2021-07-30 14:00:00,2184.67,2184.67,2182.69,2182.69,450.0,2157.4084,2157.4084,2155.4531,2155.4531,450.0
2021-07-30 14:05:00,2177.58,2184.11,2177.57,2184.11,1176.0,2150.4069,2156.8554,2150.397,2156.8554,1176.0
2021-07-30 14:10:00,2183.92,2183.92,2183.92,2183.92,175.0,2156.6678,2156.6678,2156.6678,2156.6678,175.0
2021-07-30 14:15:00,2184.03,2185.03,2183.51,2185.03,400.0,2156.7764,2157.7639,2156.2629,2157.7639,400.0
2021-07-30 14:20:00,2189.78,2189.91,2189.78,2189.91,200.0,2162.4546,2162.583,2162.4546,2162.583,200.0
2021-07-30 14:25:00,2187.74,2187.74,2186.83,2186.83,900.0,2160.4401,2160.4401,2159.5415,2159.5415,900.0
2021-07-30 14:30:00,2184.94,2185.38,2180.55,2180.55,700.0,2157.675,2158.1095,2153.3398,2153.3398,700.0
2021-07-30 14:35:00,2177.0,2177.0,2173.06,2175.03,453.0,2149.8341,2149.8341,2145.9433,2147.8887,453.0
2021-07-30 14:40:00,2175.35,2177.77,2174.0,2177.77,600.0,2148.2047,2150.5945,2146.8716,2150.5945,600.0
2021-07-30 14:45:00,2177.77,2177.77,2177.77,2177.77,0.0,2150.5945,2150.5945,2150.5945,2150.5945,0.0
2021-07-30 14:50:00,2179.13,2181.51,2179.02,2181.51,500.0,2151.9375,2154.2878,2151.8289,2154.2878,500.0
2021-07-30 14:55:00,2180.48,2182.34,2180.38,2180.38,800.0,2153.2707,2155.1075,2153.1719,2153.1719,800.0
2021-07-30 15:00:00,2179.18,2179.42,2176.97,2179.42,300.0,2151.9869,2152.2239,2149.8045,2152.2239,300.0
2021-07-30 15:05:00,2179.39,2181.49,2179.39,2180.4,741.0,2152.1943,2154.2681,2152.1943,2153.1917,741.0
2021-07-30 15:10:00,2177.89,2177.89,2176.16,2176.95,600.0,2150.713,2150.713,2149.0046,2149.7847,600.0
2021-07-30 15:15:00,2177.55,2177.81,2177.55,2177.79,400.0,2150.3773,2150.634,2150.3773,2150.6143,400.0
2021-07-30 15:20:00,2176.91,2176.91,2174.39,2174.82,810.0,2149.7452,2149.7452,2147.2567,2147.6813,810.0
2021-07-30 15:25:00,2175.11,2175.37,2174.47,2175.0,1300.0,2147.9677,2148.2245,2147.3357,2147.8591,1300.0
2021-07-30 15:30:00,2175.35,2177.03,2175.14,2177.03,1500.0,2148.2047,2149.8637,2147.9973,2149.8637,1500.0
2021-07-30 15:35:00,2176.7,2176.7,2173.5,2173.77,1515.0,2149.5379,2149.5379,2146.3778,2146.6444,1515.0
2021-07-30 15:40:00,2174.5,2174.76,2170.17,2171.8,1771.0,2147.3653,2147.6221,2143.0893,2144.699,1771.0
2021-07-30 15:45:00,2171.13,2173.49,2170.31,2171.83,1500.0,2144.0374,2146.3679,2143.2276,2144.7286,1500.0
2021-07-30 15:50:00,2171.69,2177.69,2170.02,2172.36,10917.0,2144.5904,2150.5155,2142.9412,2145.252,10917.0
2021-07-30 15:55:00,2175.1,2180.96,2174.88,2180.93,16849.0,2147.9578,2153.7447,2147.7406,2153.7151,16849.0
2021-08-02 09:30:00,2191.68,2210.31,2191.68,2205.2,8156.0,2164.3309,2182.7285,2164.3309,2177.6822,8156.0
2021-08-02 09:35:00,2211.6,2214.94,2204.0,2208.66,2719.0,2184.0024,2187.3007,2176.4972,2181.099,2719.0
2021-08-02 09:40:00,2207.57,2210.04,2204.13,2207.99,12205.0,2180.0226,2182.4618,2176.6256,2180.4374,12205.0
2021-08-02 09:45:00,2208.4,2233.0,2208.4,2233.0,4523.0,2180.8423,2205.1353,2180.8423,2205.1353,4523.0
2021-08-02 09:50:00,2235.97,2235.97,2221.51,2224.0,1080.0,2208.0683,2208.0683,2193.7887,2196.2476,1080.0
2021-08-02 09:55:00,2222.66,2222.66,2219.12,2219.12,1211.0,2194.9243,2194.9243,2191.4285,2191.4285,1211.0
2021-08-02 10:00:00,2218.18,2221.87,2218.0,2221.87,1000.0,2190.5002,2194.1442,2190.3225,2194.1442,1000.0
2021-08-02 10:05:00,2216.6,2216.6,2214.0,2214.47,1517.0,2188.94,2188.94,2186.3724,2186.8365,1517.0
2021-08-02 10:10:00,2216.66,2218.68,2215.06,2216.51,1500.0,2188.9992,2190.994,2187.4192,2188.8511,1500.0
2021-08-02 10:15:00,2217.54,2218.98,2212.65,2212.65,500.0,2189.8682,2191.2903,2185.0393,2185.0393,500.0
2021-08-02 10:20:00,2213.35,2213.58,2205.02,2205.02,1600.0,2185.7305,2185.9577,2177.5045,2177.5045,1600.0
2021-08-02 10:25:00,2205.6,2205.8,2199.0,2199.0,2200.0,2178.0772,2178.2747,2171.5596,2171.5596,2200.0
2021-08-02 10:30:00,2198.68,2200.62,2198.22,2198.22,1400.0,2171.2436,2173.1594,2170.7893,2170.7893,1400.0
2021-08-02 10:35:00,2197.76,2197.76,2195.0,2195.0,1007.0,2170.3351,2170.3351,2167.6095,2167.6095,1007.0
2021-08-02 10:40:00,2195.05,2195.05,2188.86,2189.27,1900.0,2167.6589,2167.6589,2161.5461,2161.951,1900.0
2021-08-02 10:45:00,2191.68,2192.16,2188.93,2190.85,1700.0,2164.3309,2164.8049,2161.6152,2163.5113,1700.0
2021-08-02 10:50:00,2190.16,2190.37,2186.46,2188.42,1500.0,2162.8299,2163.0373,2159.1761,2161.1116,1500.0
2021-08-02 10:55:00,2189.01,2189.19,2186.37,2186.47,700.0,2161.6942,2161.872,2159.0872,2159.1859,700.0
2021-08-02 11:00:00,2187.53,2189.68,2187.5,2188.91,1200.0,2160.2327,2162.3559,2160.2031,2161.5955,1200.0
2021-08-02 11:05:00,2190.1,2190.72,2190.1,2190.7,500.0,2162.7706,2163.3829,2162.7706,2163.3632,500.0
2021-08-02 11:10:00,2190.12,2190.12,2181.72,2181.72,1400.0,2162.7904,2162.7904,2154.4952,2154.4952,1400.0
2021-08-02 11:15:00,2182.4,2182.4,2180.41,2180.41,400.0,2155.1667,2155.1667,2153.2016,2153.2016,400.0
2021-08-02 11:20:00,2180.41,2180.41,2178.3,2178.3,1200.0,2153.2016,2153.2016,2151.1179,2151.1179,1200.0
2021-08-02 11:25:00,2179.11,2186.82,2179.08,2186.82,2451.0,2151.9178,2159.5316,2151.8882,2159.5316,2451.0
2021-08-02 11:30:00,2190.93,2190.93,2187.39,2187.39,500.0,2163.5903,2163.5903,2160.0945,2160.0945,500.0
2021-08-02 11:35:00,2185.43,2186.72,2184.96,2185.83,900.0,2158.1589,2159.4328,2157.6948,2158.5539,900.0
2021-08-02 11:40:00,2186.43,2186.43,2185.19,2185.19,800.0,2159.1464,2159.1464,2157.9219,2157.9219,800.0
2021-08-02 11:45:00,2183.01,2185.45,2180.41,2180.42,785.0,2155.7691,2158.1787,2153.2016,2153.2114,785.0
2021-08-02 11:50:00,2181.73,2181.73,2176.58,2176.59,1200.0,2154.5051,2154.5051,2149.4194,2149.4292,1200.0
2021-08-02 11:55:00,2178.45,2178.45,2176.64,2176.64,800.0,2151.266,2151.266,2149.4786,2149.4786,800.0
2021-08-02 12:00:00,2176.58,2179.99,2174.41,2179.99,1000.0,2149.4194,2152.7868,2147.2764,2152.7868,1000.0
2021-08-02 12:05:00,2179.71,2179.71,2175.62,2177.99,1500.0,2152.5103,2152.5103,2148.4713,2150.8118,1500.0
2021-08-02 12:10:00,2179.95,2186.65,2179.95,2184.67,1400.0,2152.7473,2159.3637,2152.7473,2157.4084,1400.0
2021-08-02 12:15:00,2185.2,2187.48,2184.96,2187.48,780.0,2157.9318,2160.1833,2157.6948,2160.1833,780.0
2021-08-02 12:20:00,2186.71,2186.71,2185.78,2185.95,1000.0,2159.4229,2159.4229,2158.5046,2158.6724,1000.0
2021-08-02 12:25:00,2185.99,2190.86,2185.54,2185.55,500.0,2158.7119,2163.5212,2158.2675,2158.2774,500.0
2021-08-02 12:30:00,2187.49,2190.0,2187.49,2190.0,500.0,2160.1932,2162.6719,2160.1932,2162.6719,500.0
2021-08-02 12:35:00,2189.37,2189.37,2189.37,2189.37,100.0,2162.0498,2162.0498,2162.0498,2162.0498,100.0
2021-08-02 12:40:00,2187.91,2187.91,2187.76,2187.76,200.0,2160.608,2160.608,2160.4598,2160.4598,200.0
2021-08-02 12:45:00,2187.57,2187.71,2187.35,2187.66,400.0,2160.2722,2160.4105,2160.055,2160.3611,400.0
2021-08-02 12:50:00,2188.89,2188.96,2188.89,2188.96,200.0,2161.5757,2161.6449,2161.5757,2161.6449,200.0
2021-08-02 12:55:00,2186.58,2186.58,2184.51,2185.39,1100.0,2159.2946,2159.2946,2157.2504,2158.1194,1100.0
2021-08-02 13:00:00,2186.63,2188.13,2184.02,2185.72,1264.0,2159.3439,2160.8252,2156.7665,2158.4453,1264.0
2021-08-02 13:05:00,2182.06,2185.8,2182.06,2185.8,500.0,2154.831,2158.5243,2154.831,2158.5243,500.0
2021-08-02 13:10:00,2186.74,2186.75,2184.66,2184.66,600.0,2159.4526,2159.4625,2157.3985,2157.3985,600.0
2021-08-02 13:15:00,2185.41,2185.41,2184.87,2184.88,500.0,2158.1392,2158.1392,2157.6059,2157.6158,500.0
2021-08-02 13:20:00,2184.88,2184.88,2184.88,2184.88,0.0,2157.6158,2157.6158,2157.6158,2157.6158,0.0
2021-08-02 13:25:00,2189.99,2189.99,2186.99,2186.99,400.0,2162.662,2162.662,2159.6995,2159.6995,400.0
2021-08-02 13:30:00,2186.18,2186.18,2181.28,2184.55,700.0,2158.8996,2158.8996,2154.0607,2157.2899,700.0
2021-08-02 13:35:00,2185.39,2185.39,2185.15,2185.15,300.0,2158.1194,2158.1194,2157.8824,2157.8824,300.0
2021-08-02 13:40:00,2184.99,2184.99,2184.21,2184.21,400.0,2157.7244,2157.7244,2156.9541,2156.9541,400.0
2021-08-02 13:45:00,2181.01,2181.94,2181.0,2181.94,200.0,2153.7941,2154.7125,2153.7842,2154.7125,200.0
2021-08-02 13:50:00,2181.94,2181.94,2181.94,2181.94,0.0,2154.7125,2154.7125,2154.7125,2154.7125,0.0
2021-08-02 13:55:00,2184.14,2184.14,2182.47,2182.62,500.0,2156.885,2156.885,2155.2359,2155.384,500.0
2021-08-02 14:00:00,2181.02,2181.05,2181.02,2181.05,300.0,2153.804,2153.8336,2153.804,2153.8336,300.0
2021-08-02 14:05:00,2181.39,2184.94,2181.38,2184.94,700.0,2154.1693,2157.675,2154.1595,2157.675,700.0
2021-08-02 14:10:00,2184.8,2184.86,2184.54,2184.72,800.0,2157.5368,2157.596,2157.28,2157.4578,800.0
2021-08-02 14:15:00,2184.55,2184.55,2184.55,2184.55,100.0,2157.2899,2157.2899,2157.2899,2157.2899,100.0
2021-08-02 14:20:00,2184.96,2184.96,2181.71,2181.71,700.0,2157.6948,2157.6948,2154.4853,2154.4853,700.0
2021-08-02 14:25:00,2181.71,2183.11,2180.62,2183.11,700.0,2154.4853,2155.8679,2153.4089,2155.8679,700.0
2021-08-02 14:30:00,2185.28,2187.0,2184.71,2184.71,800.0,2158.0108,2159.7093,2157.4479,2157.4479,800.0
2021-08-02 14:35:00,2181.53,2181.53,2181.52,2181.53,100.0,2154.3076,2154.3076,2154.2977,2154.3076,100.0
2021-08-02 14:40:00,2181.92,2181.92,2178.84,2180.12,600.0,2154.6927,2154.6927,2151.6512,2152.9152,600.0
2021-08-02 14:45:00,2179.41,2179.41,2177.34,2177.34,700.0,2152.214,2152.214,2150.1699,2150.1699,700.0
2021-08-02 14:50:00,2178.11,2178.11,2177.49,2177.49,300.0,2150.9303,2150.9303,2150.318,2150.318,300.0
2021-08-02 14:55:00,2177.01,2179.98,2177.01,2179.98,400.0,2149.844,2152.7769,2149.844,2152.7769,400.0
2021-08-02 15:00:00,2181.48,2181.61,2181.48,2181.55,606.0,2154.2582,2154.3866,2154.2582,2154.3273,606.0
2021-08-02 15:05:00,2182.36,2183.2,2182.36,2182.89,500.0,2155.1272,2155.9567,2155.1272,2155.6506,500.0
2021-08-02 15:10:00,2179.63,2179.83,2178.87,2178.89,700.0,2152.4313,2152.6288,2151.6808,2151.7005,700.0
2021-08-02 15:15:00,2180.69,2181.72,2180.07,2180.07,600.0,2153.4781,2154.4952,2152.8658,2152.8658,600.0
2021-08-02 15:20:00,2178.93,2179.52,2177.58,2177.58,700.0,2151.74,2152.3227,2150.4069,2150.4069,700.0
2021-08-02 15:25:00,2176.66,2176.85,2175.16,2175.7,400.0,2149.4984,2149.686,2148.0171,2148.5503,400.0
2021-08-02 15:30:00,2175.4,2175.4,2171.3,2173.88,1368.0,2148.2541,2148.2541,2144.2052,2146.7531,1368.0
2021-08-02 15:35:00,2173.61,2173.62,2172.01,2172.01,800.0,2146.4864,2146.4963,2144.9064,2144.9064,800.0
2021-08-02 15:40:00,2171.78,2172.59,2171.4,2171.4,900.0,2144.6793,2145.4791,2144.304,2144.304,900.0
2021-08-02 15:45:00,2169.84,2169.84,2166.91,2169.34,1600.0,2142.7635,2142.7635,2139.87,2142.2697,1600.0
2021-08-02 15:50:00,2169.28,2169.29,2160.18,2168.0,4600.0,2142.2105,2142.2203,2133.224,2140.9464,4600.0
2021-08-02 15:55:00,2167.96,2172.6,2162.87,2168.07,12287.0,2140.9069,2145.489,2135.8804,2141.0156,12287.0
2021-08-03 09:30:00,2170.32,2187.09,2160.0,2160.0,5686.0,2143.2375,2159.7982,2133.0463,2133.0463,5686.0
2021-08-03 09:35:00,2150.57,2151.93,2145.0,2145.0,1700.0,2123.7339,2125.077,2118.2334,2118.2334,1700.0
2021-08-03 09:40:00,2143.0,2143.0,2134.45,2134.57,2409.0,2116.2584,2116.2584,2107.8151,2107.9336,2409.0
2021-08-03 09:45:00,2133.39,2135.71,2131.95,2131.95,2900.0,2106.7683,2109.0594,2105.3463,2105.3463,2900.0
2021-08-03 09:50:00,2129.86,2134.06,2125.55,2134.06,2183.0,2103.2824,2107.4299,2099.0261,2107.4299,2183.0
2021-08-03 09:55:00,2132.1,2137.76,2129.17,2131.16,1900.0,2105.4944,2111.0838,2102.601,2104.5661,1900.0
2021-08-03 10:00:00,2128.56,2132.71,2126.84,2126.84,753.0,2101.9986,2106.0968,2100.3,2100.3,753.0
2021-08-03 10:05:00,2126.02,2126.73,2116.02,2116.02,900.0,2099.4903,2100.1914,2089.6151,2089.6151,900.0
2021-08-03 10:10:00,2118.88,2125.12,2118.03,2124.68,2500.0,2092.4394,2098.6015,2091.6,2098.167,2500.0
2021-08-03 10:15:00,2125.38,2131.18,2122.77,2127.91,2583.0,2098.8583,2104.5859,2096.2808,2101.3567,2583.0
2021-08-03 10:20:00,2128.93,2135.13,2126.28,2135.12,800.0,2102.364,2108.4866,2099.747,2108.4767,800.0
2021-08-03 10:25:00,2132.17,2132.17,2127.03,2127.03,717.0,2105.5635,2105.5635,2100.4877,2100.4877,717.0
2021-08-03 10:30:00,2126.55,2127.79,2123.08,2123.08,1000.0,2100.0137,2101.2382,2096.587,2096.587,1000.0
2021-08-03 10:35:00,2123.59,2124.5,2118.52,2118.73,1200.0,2097.0906,2097.9892,2092.0839,2092.2912,1200.0
2021-08-03 10:40:00,2117.57,2118.53,2116.97,2117.64,1388.0,2091.1457,2092.0937,2090.5532,2091.2148,1388.0
2021-08-03 10:45:00,2119.69,2129.01,2119.69,2125.77,3028.0,2093.2393,2102.443,2093.2393,2099.2434,3028.0
2021-08-03 10:50:00,2128.22,2129.69,2123.58,2126.51,2052.0,2101.6628,2103.1145,2097.0807,2099.9742,2052.0
2021-08-03 10:55:00,2124.75,2125.85,2122.44,2123.42,1100.0,2098.2361,2099.3224,2095.9549,2096.9227,1100.0
2021-08-03 11:00:00,2124.19,2125.69,2121.85,2124.34,700.0,2097.6831,2099.1644,2095.3723,2097.8312,700.0
2021-08-03 11:05:00,2126.61,2127.11,2125.68,2126.63,600.0,2100.0729,2100.5667,2099.1545,2100.0927,600.0
2021-08-03 11:10:00,2126.19,2126.19,2124.26,2125.66,1000.0,2099.6582,2099.6582,2097.7522,2099.1348,1000.0
2021-08-03 11:15:00,2125.0,2125.0,2124.34,2124.34,469.0,2098.483,2098.483,2097.8312,2097.8312,469.0
2021-08-03 11:20:00,2122.06,2122.5,2120.89,2121.71,1250.0,2095.5797,2096.0142,2094.4243,2095.2341,1250.0
2021-08-03 11:25:00,2123.08,2126.63,2120.45,2126.08,1200.0,2096.587,2100.0927,2093.9898,2099.5495,1200.0
2021-08-03 11:30:00,2126.66,2126.95,2124.14,2126.95,359.0,2100.1223,2100.4087,2097.6337,2100.4087,359.0
2021-08-03 11:35:00,2128.05,2130.65,2126.9,2130.64,5308.0,2101.4949,2104.0625,2100.3593,2104.0526,5308.0
2021-08-03 11:40:00,2130.41,2141.14,2130.41,2135.0,600.0,2103.8255,2114.4216,2103.8255,2108.3582,600.0
2021-08-03 11:45:00,2140.23,2140.31,2137.52,2137.52,941.0,2113.523,2113.602,2110.8468,2110.8468,941.0
2021-08-03 11:50:00,2137.13,2137.13,2130.93,2130.97,1200.0,2110.4616,2110.4616,2104.339,2104.3785,1200.0
2021-08-03 11:55:00,2133.09,2135.0,2133.01,2133.18,919.0,2106.4721,2108.3582,2106.393,2106.5609,919.0
2021-08-03 12:00:00,2135.06,2136.06,2131.62,2136.06,801.0,2108.4175,2109.405,2105.0204,2109.405,801.0
2021-08-03 12:05:00,2134.4,2134.52,2131.98,2131.98,900.0,2107.7657,2107.8842,2105.3759,2105.3759,900.0
2021-08-03 12:10:00,2131.99,2131.99,2131.99,2131.99,100.0,2105.3858,2105.3858,2105.3858,2105.3858,100.0
2021-08-03 12:15:00,2133.42,2133.42,2131.86,2131.96,1100.0,2106.7979,2106.7979,2105.2574,2105.3562,1100.0
2021-08-03 12:20:00,2130.51,2130.51,2130.25,2130.26,2150.0,2103.9242,2103.9242,2103.6675,2103.6774,2150.0
2021-08-03 12:25:00,2129.83,2129.83,2126.45,2127.5,1046.0,2103.2527,2103.2527,2099.9149,2100.9518,1046.0
2021-08-03 12:30:00,2129.22,2129.48,2127.92,2129.48,549.0,2102.6503,2102.9071,2101.3666,2102.9071,549.0
2021-08-03 12:35:00,2129.3,2134.32,2128.7,2128.7,751.0,2102.7293,2107.6867,2102.1368,2102.1368,751.0
2021-08-03 12:40:00,2129.46,2130.58,2129.46,2130.58,200.0,2102.8873,2103.9934,2102.8873,2103.9934,200.0
2021-08-03 12:45:00,2132.36,2132.36,2128.86,2131.7,600.0,2105.7512,2105.7512,2102.2948,2105.0994,600.0
2021-08-03 12:50:00,2133.02,2133.93,2131.21,2133.93,600.0,2106.4029,2107.3016,2104.6155,2107.3016,600.0
2021-08-03 12:55:00,2136.31,2136.31,2131.46,2131.93,1518.0,2109.6519,2109.6519,2104.8624,2105.3265,1518.0
2021-08-03 13:00:00,2135.89,2135.89,2135.89,2135.89,100.0,2109.2371,2109.2371,2109.2371,2109.2371,100.0
2021-08-03 13:05:00,2133.47,2134.03,2133.47,2134.03,200.0,2106.8473,2107.4003,2106.8473,2107.4003,200.0
2021-08-03 13:10:00,2133.47,2133.47,2131.53,2131.53,400.0,2106.8473,2106.8473,2104.9315,2104.9315,400.0
2021-08-03 13:15:00,2131.53,2131.53,2131.53,2131.53,0.0,2104.9315,2104.9315,2104.9315,2104.9315,0.0
2021-08-03 13:20:00,2130.39,2131.51,2130.14,2131.42,1066.0,2103.8057,2104.9118,2103.5589,2104.8229,1066.0
2021-08-03 13:25:00,2131.35,2131.35,2130.65,2131.04,400.0,2104.7538,2104.7538,2104.0625,2104.4476,400.0
2021-08-03 13:30:00,2131.76,2131.76,2131.76,2131.76,100.0,2105.1586,2105.1586,2105.1586,2105.1586,100.0
2021-08-03 13:35:00,2131.75,2132.4,2129.46,2129.46,500.0,2105.1488,2105.7907,2102.8873,2102.8873,500.0
2021-08-03 13:40:00,2130.83,2131.09,2130.19,2130.49,500.0,2104.2403,2104.497,2103.6082,2103.9045,500.0
2021-08-03 13:45:00,2132.68,2140.3,2132.68,2134.49,1500.0,2106.0672,2113.5921,2106.0672,2107.8546,1500.0
2021-08-03 13:50:00,2135.85,2136.55,2133.2,2136.55,1000.0,2109.1976,2109.8889,2106.5807,2109.8889,1000.0
2021-08-03 13:55:00,2135.0,2138.76,2133.18,2138.76,2775.0,2108.3582,2112.0713,2106.5609,2112.0713,2775.0
2021-08-03 14:00:00,2136.77,2140.54,2134.85,2135.36,4268.0,2110.1061,2113.8291,2108.2101,2108.7137,4268.0
2021-08-03 14:05:00,2134.28,2138.26,2134.28,2135.85,1123.0,2107.6472,2111.5775,2107.6472,2109.1976,1123.0
2021-08-03 14:10:00,2137.15,2137.15,2133.01,2133.02,400.0,2110.4814,2110.4814,2106.393,2106.4029,400.0
2021-08-03 14:15:00,2131.95,2132.96,2130.64,2131.03,717.0,2105.3463,2106.3437,2104.0526,2104.4378,717.0
2021-08-03 14:20:00,2131.0,2131.59,2131.0,2131.55,700.0,2104.4081,2104.9908,2104.4081,2104.9513,700.0
2021-08-03 14:25:00,2131.54,2134.0,2130.91,2134.0,900.0,2104.9414,2107.3707,2104.3193,2107.3707,900.0
2021-08-03 14:30:00,2131.47,2132.5,2131.18,2132.14,1000.0,2104.8723,2105.8894,2104.5859,2105.5339,1000.0
2021-08-03 14:35:00,2133.14,2133.14,2133.14,2133.14,124.0,2106.5214,2106.5214,2106.5214,2106.5214,124.0
2021-08-03 14:40:00,2133.15,2133.7,2131.94,2133.56,1150.0,2106.5313,2107.0744,2105.3364,2106.9362,1150.0
2021-08-03 14:45:00,2133.83,2133.83,2127.56,2127.56,2600.0,2107.2028,2107.2028,2101.0111,2101.0111,2600.0
2021-08-03 14:50:00,2128.68,2130.0,2127.04,2128.38,650.0,2102.1171,2103.4206,2100.4975,2101.8208,650.0
2021-08-03 14:55:00,2129.37,2130.45,2129.0,2129.62,1100.0,2102.7985,2103.865,2102.4331,2103.0454,1100.0
2021-08-03 15:00:00,2130.85,2131.62,2130.67,2130.99,600.0,2104.26,2105.0204,2104.0822,2104.3983,600.0
2021-08-03 15:05:00,2130.51,2133.0,2130.51,2131.75,700.0,2103.9242,2106.3832,2103.9242,2105.1488,700.0
2021-08-03 15:10:00,2131.1,2131.13,2128.87,2129.7,725.0,2104.5069,2104.5365,2102.3047,2103.1244,725.0
2021-08-03 15:15:00,2130.71,2131.64,2129.48,2130.77,971.0,2104.1218,2105.0401,2102.9071,2104.181,971.0
2021-08-03 15:20:00,2129.21,2130.3,2129.06,2129.6,800.0,2102.6405,2103.7169,2102.4923,2103.0256,800.0
2021-08-03 15:25:00,2130.53,2135.62,2129.51,2134.69,2918.0,2103.944,2108.9705,2102.9367,2108.0521,2918.0
2021-08-03 15:30:00,2133.77,2136.07,2133.77,2136.07,929.0,2107.1436,2109.4149,2107.1436,2109.4149,929.0
2021-08-03 15:35:00,2134.84,2135.96,2134.55,2135.2,1926.0,2108.2002,2109.3062,2107.9138,2108.5557,1926.0
2021-08-03 15:40:00,2135.74,2136.4,2134.58,2135.49,1200.0,2109.089,2109.7407,2107.9435,2108.8421,1200.0
2021-08-03 15:45:00,2135.52,2136.39,2134.57,2134.57,800.0,2108.8717,2109.7309,2107.9336,2107.9336,800.0
2021-08-03 15:50:00,2138.4,2146.53,2135.6,2145.64,4128.0,2111.7158,2119.7443,2108.9507,2118.8654,4128.0
2021-08-03 15:55:00,2146.2,2146.21,2136.21,2138.14,9394.0,2119.4185,2119.4283,2109.5531,2111.459,9394.0
2021-08-04 09:30:00,2131.79,2135.0,2121.0,2134.09,6384.0,2105.1883,2108.3582,2094.5329,2107.4596,6384.0
2021-08-04 09:35:00,2143.04,2148.59,2128.97,2131.08,1700.0,2116.2979,2121.7786,2102.4035,2104.4871,1700.0
2021-08-04 09:40:00,2131.46,2133.21,2124.14,2131.33,2205.0,2104.8624,2106.5906,2097.6337,2104.734,2205.0
2021-08-04 09:45:00,2130.0,2134.41,2130.0,2131.85,900.0,2103.4206,2107.7756,2103.4206,2105.2475,900.0
2021-08-04 09:50:00,2134.91,2134.92,2124.21,2124.22,1616.0,2108.2693,2108.2792,2097.7029,2097.7127,1616.0
2021-08-04 09:55:00,2123.22,2129.46,2121.63,2127.53,3548.0,2096.7252,2102.8873,2095.1551,2100.9814,3548.0
2021-08-04 10:00:00,2129.22,2135.32,2125.64,2130.33,1224.0,2102.6503,2108.6742,2099.115,2103.7465,1224.0
2021-08-04 10:05:00,2125.52,2130.76,2125.0,2130.76,1303.0,2098.9965,2104.1711,2098.483,2104.1711,1303.0
2021-08-04 10:10:00,2137.47,2137.49,2134.61,2137.49,1000.0,2110.7974,2110.8171,2107.9731,2110.8171,1000.0
2021-08-04 10:15:00,2139.69,2139.69,2134.03,2134.16,403.0,2112.9897,2112.9897,2107.4003,2107.5287,403.0
2021-08-04 10:20:00,2135.0,2135.0,2130.78,2131.14,476.0,2108.3582,2108.3582,2104.1909,2104.5464,476.0
2021-08-04 10:25:00,2131.18,2134.41,2129.25,2129.44,800.0,2104.5859,2107.7756,2102.68,2102.8676,800.0
2021-08-04 10:30:00,2128.36,2128.61,2116.48,2122.04,3449.0,2101.8011,2102.048,2090.0693,2095.5599,3449.0
2021-08-04 10:35:00,2124.75,2124.75,2124.75,2124.75,100.0,2098.2361,2098.2361,2098.2361,2098.2361,100.0
2021-08-04 10:40:00,2126.73,2130.21,2126.73,2130.21,820.0,2100.1914,2103.628,2100.1914,2103.628,820.0
2021-08-04 10:45:00,2129.99,2129.99,2124.96,2124.97,900.0,2103.4107,2103.4107,2098.4435,2098.4534,900.0
2021-08-04 10:50:00,2126.18,2128.63,2126.17,2128.63,1500.0,2099.6483,2102.0677,2099.6384,2102.0677,1500.0
2021-08-04 10:55:00,2129.76,2135.0,2129.76,2130.47,2500.0,2103.1836,2108.3582,2103.1836,2103.8847,2500.0
2021-08-04 11:00:00,2130.36,2130.36,2130.15,2130.16,500.0,2103.7761,2103.7761,2103.5687,2103.5786,500.0
2021-08-04 11:05:00,2129.9,2132.15,2129.41,2130.47,4244.0,2103.3219,2105.5438,2102.838,2103.8847,4244.0
2021-08-04 11:10:00,2131.58,2131.58,2125.28,2127.85,2751.0,2104.9809,2104.9809,2098.7595,2101.2974,2751.0
2021-08-04 11:15:00,2127.55,2130.56,2127.33,2129.27,2119.0,2101.0012,2103.9736,2100.7839,2102.6997,2119.0
2021-08-04 11:20:00,2127.31,2130.03,2126.97,2129.58,700.0,2100.7642,2103.4502,2100.4284,2103.0059,700.0
2021-08-04 11:25:00,2128.0,2128.7,2127.19,2128.15,1100.0,2101.4456,2102.1368,2100.6457,2101.5937,1100.0
2021-08-04 11:30:00,2130.14,2130.14,2123.24,2123.24,220.0,2103.5589,2103.5589,2096.745,2096.745,220.0
2021-08-04 11:35:00,2128.36,2128.36,2121.0,2122.13,1595.0,2101.8011,2101.8011,2094.5329,2095.6488,1595.0
2021-08-04 11:40:00,2122.34,2122.34,2118.01,2120.86,626.0,2095.8562,2095.8562,2091.5802,2094.3947,626.0
2021-08-04 11:45:00,2117.17,2117.17,2111.34,2111.35,600.0,2090.7507,2090.7507,2084.9935,2085.0033,600.0
2021-08-04 11:50:00,2111.09,2111.09,2109.84,2109.84,788.0,2084.7466,2084.7466,2083.5122,2083.5122,788.0
2021-08-04 11:55:00,2112.0,2112.0,2108.01,2108.01,2204.0,2085.6452,2085.6452,2081.705,2081.705,2204.0
2021-08-04 12:00:00,2110.18,2110.18,2108.0,2108.0,600.0,2083.8479,2083.8479,2081.6951,2081.6951,600.0
2021-08-04 12:05:00,2104.18,2104.18,2098.2,2099.43,1166.0,2077.9228,2077.9228,2072.0174,2073.2321,1166.0
2021-08-04 12:10:00,2097.66,2098.34,2093.03,2093.03,3878.0,2071.4842,2072.1557,2066.9119,2066.9119,3878.0
2021-08-04 12:15:00,2094.3,2095.61,2093.01,2095.54,1752.0,2068.1661,2069.4597,2066.8922,2069.3906,1752.0
2021-08-04 12:20:00,2096.85,2097.24,2093.95,2096.93,600.0,2070.6843,2071.0694,2067.8205,2070.7633,600.0
2021-08-04 12:25:00,2093.79,2093.79,2090.01,2091.57,1165.0,2067.6625,2067.6625,2063.9296,2065.4702,1165.0
2021-08-04 12:30:00,2091.64,2093.39,2091.64,2093.05,900.0,2065.5393,2067.2675,2065.5393,2066.9317,900.0
2021-08-04 12:35:00,2095.79,2096.64,2095.79,2096.64,400.0,2069.6375,2070.4769,2069.6375,2070.4769,400.0
2021-08-04 12:40:00,2098.93,2101.09,2098.92,2101.09,850.0,2072.7383,2074.8714,2072.7284,2074.8714,850.0
2021-08-04 12:45:00,2095.89,2096.69,2092.62,2095.7,2757.0,2069.7363,2070.5263,2066.5071,2069.5486,2757.0
2021-08-04 12:50:00,2096.76,2103.61,2095.75,2103.61,3054.0,2070.5954,2077.3599,2069.598,2077.3599,3054.0
2021-08-04 12:55:00,2101.59,2102.4,2101.59,2102.4,300.0,2075.3651,2076.165,2075.3651,2076.165,300.0
2021-08-04 13:00:00,2104.22,2104.22,2104.22,2104.22,100.0,2077.9623,2077.9623,2077.9623,2077.9623,100.0
2021-08-04 13:05:00,2104.31,2104.62,2103.09,2103.09,400.0,2078.0512,2078.3573,2076.8464,2076.8464,400.0
2021-08-04 13:10:00,2102.41,2102.41,2100.31,2100.31,300.0,2076.1749,2076.1749,2074.1011,2074.1011,300.0
2021-08-04 13:15:00,2100.85,2101.27,2100.04,2100.04,739.0,2074.6344,2075.0491,2073.8345,2073.8345,739.0
2021-08-04 13:20:00,2102.35,2102.35,2101.61,2101.61,300.0,2076.1156,2076.1156,2075.3849,2075.3849,300.0
2021-08-04 13:25:00,2102.0,2102.0,2098.31,2098.31,719.0,2075.77,2075.77,2072.1261,2072.1261,719.0
2021-08-04 13:30:00,2096.85,2097.17,2096.58,2096.58,400.0,2070.6843,2071.0003,2070.4176,2070.4176,400.0
2021-08-04 13:35:00,2098.25,2098.4,2096.78,2096.78,900.0,2072.0668,2072.2149,2070.6151,2070.6151,900.0
2021-08-04 13:40:00,2096.53,2097.85,2096.53,2096.67,300.0,2070.3683,2071.6718,2070.3683,2070.5065,300.0
2021-08-04 13:45:00,2095.21,2096.02,2094.88,2096.0,1409.0,2069.0647,2069.8646,2068.7389,2069.8449,1409.0
2021-08-04 13:50:00,2094.67,2094.67,2093.64,2094.55,613.0,2068.5315,2068.5315,2067.5143,2068.413,613.0
2021-08-04 13:55:00,2095.97,2097.29,2093.29,2096.09,1200.0,2069.8153,2071.1188,2067.1687,2069.9338,1200.0
2021-08-04 14:00:00,2097.0,2098.13,2097.0,2097.03,820.0,2070.8324,2071.9483,2070.8324,2070.862,820.0
2021-08-04 14:05:00,2096.88,2096.88,2096.86,2096.86,200.0,2070.7139,2070.7139,2070.6942,2070.6942,200.0
2021-08-04 14:10:00,2097.92,2100.0,2096.7,2100.0,3207.0,2071.7409,2073.795,2070.5361,2073.795,3207.0
2021-08-04 14:15:00,2100.39,2101.78,2100.21,2101.78,900.0,2074.1801,2075.5528,2074.0023,2075.5528,900.0
2021-08-04 14:20:00,2102.04,2102.04,2102.04,2102.04,100.0,2075.8095,2075.8095,2075.8095,2075.8095,100.0
2021-08-04 14:25:00,2101.95,2101.95,2098.03,2098.03,1100.0,2075.7206,2075.7206,2071.8496,2071.8496,1100.0
2021-08-04 14:30:00,2097.9,2098.43,2097.0,2097.16,2000.0,2071.7212,2072.2446,2070.8324,2070.9904,2000.0
2021-08-04 14:35:00,2098.43,2099.18,2098.06,2098.38,1027.0,2072.2446,2072.9852,2071.8792,2072.1952,1027.0
2021-08-04 14:40:00,2098.58,2098.58,2096.49,2098.05,1414.0,2072.3927,2072.3927,2070.3288,2071.8693,1414.0
2021-08-04 14:45:00,2097.56,2097.56,2092.32,2094.5,2029.0,2071.3854,2071.3854,2066.2108,2068.3636,2029.0
2021-08-04 14:50:00,2096.87,2098.83,2094.19,2096.47,1064.0,2070.704,2072.6396,2068.0575,2070.309,1064.0
2021-08-04 14:55:00,2096.1,2099.76,2095.72,2096.25,988.0,2069.9436,2073.558,2069.5684,2070.0918,988.0
2021-08-04 15:00:00,2096.71,2097.98,2094.3,2096.53,1761.0,2070.546,2071.8002,2068.1661,2070.3683,1761.0
2021-08-04 15:05:00,2096.01,2098.65,2096.01,2098.24,800.0,2069.8548,2072.4618,2069.8548,2072.0569,800.0
2021-08-04 15:10:00,2097.36,2099.02,2094.9,2095.12,2550.0,2071.1879,2072.8272,2068.7586,2068.9759,2550.0
2021-08-04 15:15:00,2095.01,2100.0,2095.01,2097.56,1850.0,2068.8672,2073.795,2068.8672,2071.3854,1850.0
2021-08-04 15:20:00,2098.55,2098.75,2095.64,2095.66,1271.0,2072.3631,2072.5606,2069.4894,2069.5091,1271.0
2021-08-04 15:25:00,2095.1,2098.58,2094.0,2097.76,1566.0,2068.9561,2072.3927,2067.8698,2071.5829,1566.0
2021-08-04 15:30:00,2097.2,2097.7,2092.59,2096.02,2474.0,2071.0299,2071.5237,2066.4774,2069.8646,2474.0
2021-08-04 15:35:00,2094.98,2096.04,2092.39,2093.18,1601.0,2068.8376,2069.8844,2066.2799,2067.0601,1601.0
2021-08-04 15:40:00,2093.15,2093.49,2091.69,2091.69,3270.0,2067.0304,2067.3662,2065.5887,2065.5887,3270.0
2021-08-04 15:45:00,2091.26,2091.55,2085.12,2088.16,9016.0,2065.164,2065.4504,2059.1006,2062.1027,9016.0
2021-08-04 15:50:00,2090.27,2093.59,2085.86,2085.86,8608.0,2064.1864,2067.465,2059.8314,2059.8314,8608.0
2021-08-04 15:55:00,2083.78,2089.85,2079.17,2089.17,15593.0,2057.7774,2063.7716,2053.2249,2063.1001,15593.0
2021-08-05 09:30:00,2149.99,2179.99,2135.06,2177.69,26711.0,2123.1612,2152.7868,2108.4175,2150.5155,26711.0
2021-08-05 09:35:00,2182.21,2194.0,2171.44,2180.5,7383.0,2154.9791,2166.622,2144.3435,2153.2904,7383.0
2021-08-05 09:40:00,2175.95,2178.8,2172.81,2172.81,900.0,2148.7972,2151.6117,2145.6964,2145.6964,900.0
2021-08-05 09:45:00,2172.24,2185.88,2165.85,2184.53,3089.0,2145.1335,2158.6033,2138.8233,2157.2702,3089.0
2021-08-05 09:50:00,2184.0,2190.0,2181.21,2184.26,11063.0,2156.7468,2162.6719,2153.9916,2157.0035,11063.0
2021-08-05 09:55:00,2181.66,2184.34,2181.66,2183.47,821.0,2154.436,2157.0825,2154.436,2156.2234,821.0
2021-08-05 10:00:00,2185.24,2188.32,2182.87,2183.92,4653.0,2157.9713,2161.0129,2155.6309,2156.6678,4653.0
2021-08-05 10:05:00,2184.05,2193.34,2184.04,2189.58,2650.0,2156.7961,2165.9702,2156.7863,2162.2571,2650.0
2021-08-05 10:10:00,2190.0,2192.99,2187.72,2188.49,2220.0,2162.6719,2165.6246,2160.4203,2161.1807,2220.0
2021-08-05 10:15:00,2187.51,2191.0,2184.21,2190.83,4106.0,2160.213,2163.6594,2156.9541,2163.4915,4106.0
2021-08-05 10:20:00,2188.68,2192.95,2187.54,2191.97,2171.0,2161.3684,2165.5851,2160.2426,2164.6173,2171.0
2021-08-05 10:25:00,2192.63,2199.26,2192.63,2199.07,3429.0,2165.2691,2171.8163,2165.2691,2171.6287,3429.0
2021-08-05 10:30:00,2199.98,2204.58,2199.98,2204.58,4207.0,2172.5274,2177.07,2172.5274,2177.07,4207.0
2021-08-05 10:35:00,2204.59,2208.0,2203.38,2206.57,1745.0,2177.0798,2180.4473,2175.8849,2179.0351,1745.0
2021-08-05 10:40:00,2206.82,2209.56,2202.17,2203.59,2800.0,2179.282,2181.9878,2174.69,2176.0923,2800.0
2021-08-05 10:45:00,2202.79,2204.99,2200.18,2201.19,5900.0,2175.3023,2177.4748,2172.7249,2173.7223,5900.0
2021-08-05 10:50:00,2204.14,2209.97,2200.0,2208.47,3046.0,2176.6354,2182.3927,2172.5471,2180.9114,3046.0
2021-08-05 10:55:00,2208.54,2209.63,2204.83,2205.3,3495.0,2180.9805,2182.0569,2177.3168,2177.781,3495.0
2021-08-05 11:00:00,2206.76,2219.0,2205.8,2215.01,7398.0,2179.2228,2191.31,2178.2747,2187.3698,7398.0
2021-08-05 11:05:00,2215.0,2218.7,2209.25,2215.51,4800.0,2187.3599,2191.0138,2181.6817,2187.8636,4800.0
2021-08-05 11:10:00,2220.0,2223.96,2219.53,2222.67,1967.0,2192.2975,2196.2081,2191.8334,2194.9342,1967.0
2021-08-05 11:15:00,2224.68,2224.68,2220.05,2221.8,1900.0,2196.9191,2196.9191,2192.3469,2194.0751,1900.0
2021-08-05 11:20:00,2223.99,2223.99,2220.64,2222.85,2316.0,2196.2377,2196.2377,2192.9296,2195.112,2316.0
2021-08-05 11:25:00,2223.54,2224.97,2219.57,2223.03,2900.0,2195.7934,2197.2055,2191.8729,2195.2897,2900.0
2021-08-05 11:30:00,2224.87,2228.28,2223.37,2226.77,2310.0,2197.1068,2200.4742,2195.6255,2198.9831,2310.0
2021-08-05 11:35:00,2227.0,2228.29,2225.52,2225.52,972.0,2199.2102,2200.4841,2197.7487,2197.7487,972.0
2021-08-05 11:40:00,2221.81,2221.81,2221.8,2221.81,1000.0,2194.085,2194.085,2194.0751,2194.085,1000.0
2021-08-05 11:45:00,2221.0,2227.9,2221.0,2227.9,1483.0,2193.2851,2200.099,2193.2851,2200.099,1483.0
2021-08-05 11:50:00,2225.01,2227.9,2224.05,2224.05,318.0,2197.245,2200.099,2196.297,2196.297,318.0
2021-08-05 11:55:00,2227.53,2227.99,2222.39,2222.39,929.0,2199.7336,2200.1878,2194.6577,2194.6577,929.0
2021-08-05 12:00:00,2226.91,2227.66,2226.91,2227.56,400.0,2199.1213,2199.862,2199.1213,2199.7632,400.0
2021-08-05 12:05:00,2226.22,2226.55,2224.46,2225.39,1830.0,2198.4399,2198.7658,2196.7019,2197.6203,1830.0
2021-08-05 12:10:00,2224.51,2224.68,2222.1,2222.1,983.0,2196.7513,2196.9191,2194.3713,2194.3713,983.0
2021-08-05 12:15:00,2221.47,2221.47,2220.46,2220.47,300.0,2193.7492,2193.7492,2192.7518,2192.7617,300.0
2021-08-05 12:20:00,2217.54,2217.54,2216.53,2216.53,900.0,2189.8682,2189.8682,2188.8708,2188.8708,900.0
2021-08-05 12:25:00,2217.98,2219.06,2217.74,2219.06,400.0,2190.3027,2191.3693,2190.0657,2191.3693,400.0
2021-08-05 12:30:00,2216.24,2216.24,2215.84,2215.92,300.0,2188.5845,2188.5845,2188.1894,2188.2685,300.0
2021-08-05 12:35:00,2215.33,2216.97,2215.33,2216.97,200.0,2187.6858,2189.3053,2187.6858,2189.3053,200.0
2021-08-05 12:40:00,2214.37,2218.34,2213.13,2218.34,1240.0,2186.7378,2190.6583,2185.5133,2190.6583,1240.0
2021-08-05 12:45:00,2215.15,2219.46,2214.68,2217.44,2000.0,2187.5081,2191.7643,2187.0439,2189.7695,2000.0
2021-08-05 12:50:00,2217.95,2217.95,2217.85,2217.85,200.0,2190.2731,2190.2731,2190.1744,2190.1744,200.0
2021-08-05 12:55:00,2217.53,2217.53,2211.75,2212.15,900.0,2189.8584,2189.8584,2184.1505,2184.5455,900.0
2021-08-05 13:00:00,2211.51,2211.51,2211.51,2211.51,100.0,2183.9135,2183.9135,2183.9135,2183.9135,100.0
2021-08-05 13:05:00,2210.39,2214.26,2210.19,2213.17,1334.0,2182.8075,2186.6292,2182.61,2185.5528,1334.0
2021-08-05 13:10:00,2213.11,2213.21,2210.78,2210.79,300.0,2185.4935,2185.5923,2183.1926,2183.2025,300.0
2021-08-05 13:15:00,2208.25,2210.62,2207.92,2210.62,1400.0,2180.6942,2183.0346,2180.3683,2183.0346,1400.0
2021-08-05 13:20:00,2208.19,2208.19,2208.19,2208.19,100.0,2180.6349,2180.6349,2180.6349,2180.6349,100.0
2021-08-05 13:25:00,2207.85,2208.95,2207.85,2208.95,400.0,2180.2992,2181.3854,2180.2992,2181.3854,400.0
2021-08-05 13:30:00,2209.43,2213.31,2209.43,2210.83,1304.0,2181.8594,2185.691,2181.8594,2183.242,1304.0
2021-08-05 13:35:00,2209.82,2209.82,2209.7,2209.7,300.0,2182.2446,2182.2446,2182.1261,2182.1261,300.0
2021-08-05 13:40:00,2212.0,2215.22,2212.0,2213.68,400.0,2184.3974,2187.5772,2184.3974,2186.0564,400.0
2021-08-05 13:45:00,2212.98,2212.98,2209.31,2211.32,920.0,2185.3651,2185.3651,2181.7409,2183.7259,920.0
2021-08-05 13:50:00,2211.32,2211.32,2211.32,2211.32,0.0,2183.7259,2183.7259,2183.7259,2183.7259,0.0
2021-08-05 13:55:00,2210.31,2210.52,2209.42,2209.61,600.0,2182.7285,2182.9358,2181.8496,2182.0372,600.0
2021-08-05 14:00:00,2210.0,2210.08,2209.68,2210.08,411.0,2182.4223,2182.5013,2182.1063,2182.5013,411.0
2021-08-05 14:05:00,2209.32,2209.72,2206.5,2209.13,1200.0,2181.7508,2182.1458,2178.966,2181.5632,1200.0
2021-08-05 14:10:00,2204.04,2207.08,2203.78,2207.08,400.0,2176.5367,2179.5388,2176.2799,2179.5388,400.0
2021-08-05 14:15:00,2205.74,2205.74,2205.73,2205.74,200.0,2178.2155,2178.2155,2178.2056,2178.2155,200.0
2021-08-05 14:20:00,2206.14,2208.31,2205.48,2208.31,1100.0,2178.6105,2180.7534,2177.9587,2180.7534,1100.0
2021-08-05 14:25:00,2208.25,2209.53,2207.99,2209.53,400.0,2180.6942,2181.9582,2180.4374,2181.9582,400.0
2021-08-05 14:30:00,2209.95,2209.95,2207.92,2207.92,300.0,2182.3729,2182.3729,2180.3683,2180.3683,300.0
2021-08-05 14:35:00,2201.98,2206.43,2201.97,2206.43,2117.0,2174.5024,2178.8969,2174.4925,2178.8969,2117.0
2021-08-05 14:40:00,2205.64,2205.64,2204.47,2204.47,400.0,2178.1167,2178.1167,2176.9613,2176.9613,400.0
2021-08-05 14:45:00,2203.25,2203.25,2203.04,2203.04,300.0,2175.7566,2175.7566,2175.5492,2175.5492,300.0
2021-08-05 14:50:00,2200.59,2200.59,2199.18,2199.18,900.0,2173.1297,2173.1297,2171.7373,2171.7373,900.0
2021-08-05 14:55:00,2199.05,2203.57,2199.05,2199.18,1400.0,2171.609,2176.0726,2171.609,2171.7373,1400.0
2021-08-05 15:00:00,2199.31,2202.3,2199.31,2202.3,200.0,2171.8657,2174.8184,2171.8657,2174.8184,200.0
2021-08-05 15:05:00,2201.83,2202.04,2198.0,2202.04,3900.0,2174.3543,2174.5617,2170.5721,2174.5617,3900.0
2021-08-05 15:10:00,2200.09,2201.22,2199.64,2199.78,1000.0,2172.636,2173.7519,2172.1916,2172.3299,1000.0
2021-08-05 15:15:00,2199.78,2201.29,2199.0,2201.29,700.0,2172.3299,2173.821,2171.5596,2173.821,700.0
2021-08-05 15:20:00,2200.98,2202.15,2200.98,2202.14,400.0,2173.5149,2174.6703,2173.5149,2174.6604,400.0
2021-08-05 15:25:00,2202.65,2206.47,2202.65,2206.47,1700.0,2175.164,2178.9364,2175.164,2178.9364,1700.0
2021-08-05 15:30:00,2206.16,2206.32,2203.02,2203.02,2378.0,2178.6302,2178.7882,2175.5294,2175.5294,2378.0
2021-08-05 15:35:00,2203.21,2203.21,2198.79,2198.79,2327.0,2175.7171,2175.7171,2171.3522,2171.3522,2327.0
2021-08-05 15:40:00,2198.11,2200.53,2197.9,2198.43,3900.0,2170.6807,2173.0705,2170.4733,2170.9967,3900.0
2021-08-05 15:45:00,2197.92,2205.37,2197.14,2203.8,5669.0,2170.4931,2177.8501,2169.7228,2176.2997,5669.0
2021-08-05 15:50:00,2204.04,2204.74,2200.43,2204.74,5095.0,2176.5367,2177.228,2172.9717,2177.228,5095.0
2021-08-05 15:55:00,2203.39,2209.81,2200.07,2206.71,7056.0,2175.8948,2182.2347,2172.6162,2179.1734,7056.0
2021-08-06 09:30:00,2207.83,2229.98,2200.6,2206.22,12810.0,2180.2794,2202.153,2173.1396,2178.6895,12810.0
2021-08-06 09:35:00,2206.32,2214.03,2206.22,2206.22,7034.0,2178.7882,2186.402,2178.6895,2178.6895,7034.0
2021-08-06 09:40:00,2204.04,2207.05,2199.81,2202.57,13802.0,2176.5367,2179.5091,2172.3595,2175.085,13802.0
2021-08-06 09:45:00,2205.44,2211.64,2205.44,2210.84,9110.0,2177.9192,2184.0419,2177.9192,2183.2518,9110.0
2021-08-06 09:50:00,2207.56,2213.17,2204.72,2210.15,2598.0,2180.0128,2185.5528,2177.2082,2182.5705,2598.0
2021-08-06 09:55:00,2212.28,2215.63,2209.69,2214.01,1700.0,2184.6739,2187.9821,2182.1162,2186.3823,1700.0
2021-08-06 10:00:00,2215.72,2220.93,2211.38,2220.28,2600.0,2188.0709,2193.2159,2183.7851,2192.574,2600.0
2021-08-06 10:05:00,2218.07,2220.73,2212.98,2214.23,2492.0,2190.3916,2193.0184,2185.3651,2186.5995,2492.0
2021-08-06 10:10:00,2212.0,2212.0,2204.74,2205.93,6300.0,2184.3974,2184.3974,2177.228,2178.4031,6300.0
2021-08-06 10:15:00,2203.45,2211.68,2201.7,2211.0,8480.0,2175.9541,2184.0814,2174.2259,2183.4098,8480.0
2021-08-06 10:20:00,2212.99,2213.0,2208.08,2210.03,1800.0,2185.375,2185.3849,2180.5263,2182.4519,1800.0
2021-08-06 10:25:00,2208.35,2209.12,2206.31,2207.07,550.0,2180.7929,2181.5533,2178.7784,2179.5289,550.0
2021-08-06 10:30:00,2208.29,2211.98,2208.14,2210.05,2000.0,2180.7337,2184.3776,2180.5855,2182.4717,2000.0
2021-08-06 10:35:00,2210.26,2210.26,2201.49,2202.91,2738.0,2182.6791,2182.6791,2174.0185,2175.4208,2738.0
2021-08-06 10:40:00,2200.67,2202.89,2196.97,2196.98,2599.0,2173.2087,2175.401,2169.5549,2169.5648,2599.0
2021-08-06 10:45:00,2198.75,2199.02,2194.72,2194.72,830.0,2171.3127,2171.5793,2167.333,2167.333,830.0
2021-08-06 10:50:00,2194.11,2199.5,2194.11,2199.5,400.0,2166.7306,2172.0533,2166.7306,2172.0533,400.0
2021-08-06 10:55:00,2196.69,2199.29,2194.35,2196.33,1545.0,2169.2784,2171.846,2166.9676,2168.9229,1545.0
2021-08-06 11:00:00,2196.88,2199.48,2184.91,2188.74,3110.0,2169.466,2172.0336,2157.6454,2161.4276,3110.0
2021-08-06 11:05:00,2187.39,2192.05,2187.37,2192.05,700.0,2160.0945,2164.6963,2160.0747,2164.6963,700.0
2021-08-06 11:10:00,2191.03,2198.29,2191.02,2195.56,1049.0,2163.689,2170.8584,2163.6792,2168.1625,1049.0
2021-08-06 11:15:00,2197.96,2197.96,2196.54,2196.54,1200.0,2170.5326,2170.5326,2169.1303,2169.1303,1200.0
2021-08-06 11:20:00,2196.88,2199.45,2196.79,2197.7,1410.0,2169.466,2172.004,2169.3772,2170.2758,1410.0
2021-08-06 11:25:00,2196.37,2198.96,2186.92,2186.96,6119.0,2168.9624,2171.5201,2159.6303,2159.6698,6119.0
2021-08-06 11:30:00,2187.63,2187.63,2163.42,2166.16,5772.0,2160.3315,2160.3315,2136.4236,2139.1294,5772.0
2021-08-06 11:35:00,2168.32,2170.57,2158.39,2158.41,4986.0,2141.2624,2143.4844,2131.4563,2131.4761,4986.0
2021-08-06 11:40:00,2160.05,2163.28,2158.32,2158.42,2301.0,2133.0956,2136.2853,2131.3872,2131.486,2301.0
2021-08-06 11:45:00,2160.43,2169.93,2152.42,2160.51,12153.0,2133.4709,2142.8523,2125.5608,2133.5499,12153.0
2021-08-06 11:50:00,2160.0,2166.64,2159.25,2166.64,9342.0,2133.0463,2139.6034,2132.3056,2139.6034,9342.0
2021-08-06 11:55:00,2170.65,2173.02,2170.0,2170.0,2600.0,2143.5634,2145.9038,2142.9215,2142.9215,2600.0
2021-08-06 12:00:00,2170.63,2172.63,2167.66,2167.66,1700.0,2143.5436,2145.5186,2140.6107,2140.6107,1700.0
2021-08-06 12:05:00,2167.32,2171.54,2167.31,2169.12,3209.0,2140.2749,2144.4422,2140.265,2142.0524,3209.0
2021-08-06 12:10:00,2170.8,2170.8,2170.0,2170.0,900.0,2143.7115,2143.7115,2142.9215,2142.9215,900.0
2021-08-06 12:15:00,2170.0,2174.63,2168.25,2170.0,9311.0,2142.9215,2147.4937,2141.1933,2142.9215,9311.0
2021-08-06 12:20:00,2170.14,2181.88,2169.7,2178.64,3700.0,2143.0597,2154.6532,2142.6252,2151.4537,3700.0
2021-08-06 12:25:00,2179.08,2183.43,2178.33,2178.33,4180.0,2151.8882,2156.1839,2151.1475,2151.1475,4180.0
2021-08-06 12:30:00,2179.16,2180.4,2178.31,2178.7,1400.0,2151.9672,2153.1917,2151.1278,2151.5129,1400.0
2021-08-06 12:35:00,2178.33,2182.16,2176.77,2180.0,3500.0,2151.1475,2154.9297,2149.607,2152.7967,3500.0
2021-08-06 12:40:00,2175.34,2177.39,2173.05,2173.05,603.0,2148.1948,2150.2193,2145.9334,2145.9334,603.0
2021-08-06 12:45:00,2169.91,2173.3,2169.9,2173.27,1500.0,2142.8326,2146.1803,2142.8227,2146.1507,1500.0
2021-08-06 12:50:00,2179.57,2179.57,2177.32,2177.55,500.0,2152.372,2152.372,2150.1501,2150.3773,500.0
2021-08-06 12:55:00,2177.66,2177.67,2176.0,2176.2,800.0,2150.4859,2150.4958,2148.8466,2149.0441,800.0
2021-08-06 13:00:00,2173.14,2173.14,2171.32,2173.14,800.0,2146.0223,2146.0223,2144.225,2146.0223,800.0
2021-08-06 13:05:00,2174.08,2179.79,2174.08,2178.98,2700.0,2146.9506,2152.5893,2146.9506,2151.7894,2700.0
2021-08-06 13:10:00,2179.0,2186.47,2175.34,2180.84,4112.0,2151.8092,2159.1859,2148.1948,2153.6262,4112.0
2021-08-06 13:15:00,2180.84,2180.84,2180.0,2180.79,600.0,2153.6262,2153.6262,2152.7967,2153.5768,600.0
2021-08-06 13:20:00,2179.38,2197.51,2179.05,2193.79,4733.0,2152.1844,2170.0882,2151.8585,2166.4146,4733.0
2021-08-06 13:25:00,2193.76,2194.54,2188.96,2189.78,1800.0,2166.385,2167.1552,2161.6449,2162.4546,1800.0
2021-08-06 13:30:00,2189.39,2190.33,2189.39,2190.26,2100.0,2162.0695,2162.9978,2162.0695,2162.9287,2100.0
2021-08-06 13:35:00,2190.0,2192.68,2187.37,2187.38,5744.0,2162.6719,2165.3185,2160.0747,2160.0846,5744.0
2021-08-06 13:40:00,2189.98,2190.64,2189.98,2190.22,2731.0,2162.6521,2163.3039,2162.6521,2162.8891,2731.0
2021-08-06 13:45:00,2191.07,2194.11,2191.06,2193.89,1600.0,2163.7285,2166.7306,2163.7187,2166.5134,1600.0
2021-08-06 13:50:00,2192.14,2194.14,2191.85,2191.85,311.0,2164.7852,2166.7602,2164.4988,2164.4988,311.0
2021-08-06 13:55:00,2192.18,2193.53,2191.96,2193.53,371.0,2164.8247,2166.1578,2164.6074,2166.1578,371.0
2021-08-06 14:00:00,2189.89,2192.37,2187.73,2187.73,500.0,2162.5633,2165.0123,2160.4302,2160.4302,500.0
2021-08-06 14:05:00,2189.7,2189.71,2187.28,2187.28,500.0,2162.3756,2162.3855,2159.9858,2159.9858,500.0
2021-08-06 14:10:00,2186.35,2186.35,2186.16,2186.16,200.0,2159.0674,2159.0674,2158.8798,2158.8798,200.0
2021-08-06 14:15:00,2186.01,2188.25,2180.02,2188.24,2000.0,2158.7317,2160.9437,2152.8164,2160.9339,2000.0
2021-08-06 14:20:00,2190.07,2194.76,2190.04,2194.76,600.0,2162.741,2167.3725,2162.7114,2167.3725,600.0
2021-08-06 14:25:00,2195.4,2195.4,2195.4,2195.4,100.0,2168.0045,2168.0045,2168.0045,2168.0045,100.0
2021-08-06 14:30:00,2191.47,2191.47,2188.33,2191.0,400.0,2164.1236,2164.1236,2161.0227,2163.6594,400.0
2021-08-06 14:35:00,2186.62,2190.82,2185.75,2190.82,1000.0,2159.3341,2163.4817,2158.4749,2163.4817,1000.0
2021-08-06 14:40:00,2187.24,2187.25,2187.24,2187.24,100.0,2159.9463,2159.9562,2159.9463,2159.9463,100.0
2021-08-06 14:45:00,2188.34,2188.35,2184.22,2184.22,577.0,2161.0326,2161.0425,2156.964,2156.964,577.0
2021-08-06 14:50:00,2185.63,2189.87,2185.63,2189.87,500.0,2158.3564,2162.5435,2158.3564,2162.5435,500.0
2021-08-06 14:55:00,2188.0,2189.94,2185.25,2185.25,1010.0,2160.6969,2162.6126,2157.9812,2157.9812,1010.0
2021-08-06 15:00:00,2185.34,2185.34,2178.34,2180.54,4200.0,2158.07,2158.07,2151.1574,2153.3299,4200.0
2021-08-06 15:05:00,2180.22,2184.38,2179.44,2179.44,3909.0,2153.0139,2157.122,2152.2437,2152.2437,3909.0
2021-08-06 15:10:00,2180.0,2180.0,2175.0,2175.94,1200.0,2152.7967,2152.7967,2147.8591,2148.7873,1200.0
2021-08-06 15:15:00,2175.85,2176.66,2170.0,2170.14,2300.0,2148.6985,2149.4984,2142.9215,2143.0597,2300.0
2021-08-06 15:20:00,2168.64,2174.06,2168.64,2173.86,3272.0,2141.5784,2146.9308,2141.5784,2146.7333,3272.0
2021-08-06 15:25:00,2174.01,2178.16,2169.03,2175.79,8255.0,2146.8814,2150.9796,2141.9636,2148.6392,8255.0
2021-08-06 15:30:00,2176.36,2177.89,2173.03,2175.97,1500.0,2149.2021,2150.713,2145.9137,2148.817,1500.0
2021-08-06 15:35:00,2177.72,2179.28,2174.74,2175.73,2500.0,2150.5451,2152.0857,2147.6023,2148.58,2500.0
2021-08-06 15:40:00,2174.9,2178.66,2173.05,2175.66,3301.0,2147.7603,2151.4734,2145.9334,2148.5108,3301.0
2021-08-06 15:45:00,2175.36,2177.57,2170.0,2175.46,5998.0,2148.2146,2150.397,2142.9215,2148.3133,5998.0
2021-08-06 15:50:00,2175.18,2181.58,2174.3,2179.84,3712.0,2148.0368,2154.357,2147.1678,2152.6387,3712.0
2021-08-06 15:55:00,2179.53,2182.75,2177.73,2182.75,6300.0,2152.3325,2155.5124,2150.555,2155.5124,6300.0
2021-08-09 09:30:00,2182.97,2182.97,2160.45,2160.45,3519.0,2155.7296,2155.7296,2133.4906,2133.4906,3519.0
2021-08-09 09:35:00,2156.16,2160.79,2151.53,2157.81,700.0,2129.2542,2133.8264,2124.6819,2130.8836,700.0
2021-08-09 09:40:00,2154.71,2158.72,2150.0,2150.0,1337.0,2127.8223,2131.7822,2123.171,2123.171,1337.0
2021-08-09 09:45:00,2144.56,2150.97,2141.15,2149.12,2451.0,2117.7989,2124.1289,2114.4315,2122.302,2451.0
2021-08-09 09:50:00,2150.18,2153.0,2144.01,2146.52,1500.0,2123.3488,2126.1336,2117.2558,2119.7345,1500.0
2021-08-09 09:55:00,2144.94,2150.97,2141.05,2148.59,1400.0,2118.1742,2124.1289,2114.3327,2121.7786,1400.0
2021-08-09 10:00:00,2148.33,2153.72,2142.39,2147.49,2113.0,2121.5219,2126.8446,2115.656,2120.6924,2113.0
2021-08-09 10:05:00,2145.06,2149.0,2143.46,2149.0,700.0,2118.2927,2122.1835,2116.7126,2122.1835,700.0
2021-08-09 10:10:00,2146.46,2146.46,2133.25,2133.67,5614.0,2119.6752,2119.6752,2106.6301,2107.0448,5614.0
2021-08-09 10:15:00,2133.23,2136.88,2130.4,2130.4,400.0,2106.6103,2110.2148,2103.8156,2103.8156,400.0
2021-08-09 10:20:00,2138.1,2142.52,2136.75,2141.79,1800.0,2111.4195,2115.7844,2110.0864,2115.0635,1800.0
2021-08-09 10:25:00,2141.95,2143.98,2139.77,2140.89,1700.0,2115.2215,2117.2262,2113.0687,2114.1747,1700.0
2021-08-09 10:30:00,2138.78,2143.35,2138.78,2143.35,828.0,2112.091,2116.604,2112.091,2116.604,828.0
2021-08-09 10:35:00,2142.93,2149.59,2142.72,2146.86,3428.0,2116.1893,2122.7662,2115.9819,2120.0702,3428.0
2021-08-09 10:40:00,2147.03,2147.03,2147.03,2147.03,100.0,2120.2381,2120.2381,2120.2381,2120.2381,100.0
2021-08-09 10:45:00,2146.45,2150.65,2146.45,2150.0,900.0,2119.6653,2123.8129,2119.6653,2123.171,900.0
2021-08-09 10:50:00,2147.85,2150.19,2147.85,2150.19,600.0,2121.0479,2123.3587,2121.0479,2123.3587,600.0
2021-08-09 10:55:00,2151.99,2152.0,2148.1,2148.1,1414.0,2125.1362,2125.1461,2121.2947,2121.2947,1414.0
2021-08-09 11:00:00,2150.47,2152.0,2148.11,2148.11,1000.0,2123.6352,2125.1461,2121.3046,2121.3046,1000.0
2021-08-09 11:05:00,2150.4,2150.4,2150.4,2150.4,100.0,2123.566,2123.566,2123.566,2123.566,100.0
2021-08-09 11:10:00,2150.6,2153.27,2150.26,2150.26,500.0,2123.7636,2126.4002,2123.4278,2123.4278,500.0
2021-08-09 11:15:00,2151.57,2164.02,2151.57,2164.02,2142.0,2124.7214,2137.0161,2124.7214,2137.0161,2142.0
2021-08-09 11:20:00,2163.32,2163.32,2157.26,2158.04,1642.0,2136.3248,2136.3248,2130.3404,2131.1107,1642.0
2021-08-09 11:25:00,2153.2,2165.95,2153.2,2165.95,600.0,2126.3311,2138.922,2126.3311,2138.922,600.0
2021-08-09 11:30:00,2165.82,2166.11,2163.75,2164.43,600.0,2138.7936,2139.08,2136.7495,2137.421,600.0
2021-08-09 11:35:00,2162.49,2162.49,2155.81,2159.0,1536.0,2135.5052,2135.5052,2128.9085,2132.0587,1536.0
2021-08-09 11:40:00,2159.93,2160.46,2158.83,2160.46,1100.0,2132.9771,2133.5005,2131.8909,2133.5005,1100.0
2021-08-09 11:45:00,2161.92,2166.0,2161.91,2164.52,1000.0,2134.9423,2138.9714,2134.9324,2137.5098,1000.0
2021-08-09 11:50:00,2164.52,2164.52,2164.52,2164.52,0.0,2137.5098,2137.5098,2137.5098,2137.5098,0.0
2021-08-09 11:55:00,2164.52,2164.52,2164.52,2164.52,0.0,2137.5098,2137.5098,2137.5098,2137.5098,0.0
2021-08-09 12:00:00,2165.0,2165.85,2164.0,2165.51,2933.0,2137.9839,2138.8233,2136.9963,2138.4875,2933.0
2021-08-09 12:05:00,2166.56,2167.29,2164.24,2167.29,1944.0,2139.5244,2140.2453,2137.2333,2140.2453,1944.0
2021-08-09 12:10:00,2171.96,2171.96,2169.0,2169.01,600.0,2144.857,2144.857,2141.9339,2141.9438,600.0
2021-08-09 12:15:00,2168.12,2169.09,2167.2,2167.2,1284.0,2141.0649,2142.0228,2140.1564,2140.1564,1284.0
2021-08-09 12:20:00,2167.2,2169.3,2162.86,2162.86,1992.0,2140.1564,2142.2302,2135.8706,2135.8706,1992.0
2021-08-09 12:25:00,2163.39,2163.39,2159.83,2159.83,800.0,2136.394,2136.394,2132.8784,2132.8784,800.0
2021-08-09 12:30:00,2160.62,2160.62,2157.3,2157.3,524.0,2133.6585,2133.6585,2130.3799,2130.3799,524.0
2021-08-09 12:35:00,2156.42,2156.89,2154.59,2154.59,1100.0,2129.5109,2129.9751,2127.7038,2127.7038,1100.0
2021-08-09 12:40:00,2154.41,2157.72,2152.76,2152.76,1753.0,2127.526,2130.7947,2125.8966,2125.8966,1753.0
2021-08-09 12:45:00,2150.31,2150.31,2149.8,2149.81,441.0,2123.4772,2123.4772,2122.9735,2122.9834,441.0
2021-08-09 12:50:00,2151.74,2151.75,2151.74,2151.74,300.0,2124.8893,2124.8992,2124.8893,2124.8893,300.0
2021-08-09 12:55:00,2151.47,2152.11,2148.01,2149.17,873.0,2124.6227,2125.2547,2121.2059,2122.3514,873.0
2021-08-09 13:00:00,2150.74,2150.74,2148.11,2148.11,400.0,2123.9018,2123.9018,2121.3046,2121.3046,400.0
2021-08-09 13:05:00,2148.95,2149.39,2148.95,2149.39,400.0,2122.1341,2122.5687,2122.1341,2122.5687,400.0
2021-08-09 13:10:00,2151.18,2157.05,2151.18,2157.05,800.0,2124.3363,2130.1331,2124.3363,2130.1331,800.0
2021-08-09 13:15:00,2154.2,2154.24,2150.65,2151.12,1125.0,2127.3186,2127.3581,2123.8129,2124.2771,1125.0
2021-08-09 13:20:00,2152.44,2153.47,2152.44,2152.45,575.0,2125.5806,2126.5977,2125.5806,2125.5905,575.0
2021-08-09 13:25:00,2151.47,2151.47,2151.28,2151.29,200.0,2124.6227,2124.6227,2124.4351,2124.4449,200.0
2021-08-09 13:30:00,2152.73,2152.73,2152.73,2152.73,400.0,2125.867,2125.867,2125.867,2125.867,400.0
2021-08-09 13:35:00,2155.56,2155.56,2152.88,2152.89,500.0,2128.6617,2128.6617,2126.0151,2126.025,500.0
2021-08-09 13:40:00,2154.09,2156.0,2152.72,2156.0,700.0,2127.21,2129.0962,2125.8571,2129.0962,700.0
2021-08-09 13:45:00,2156.53,2156.53,2154.5,2155.29,1006.0,2129.6196,2129.6196,2127.6149,2128.395,1006.0
2021-08-09 13:50:00,2154.78,2154.78,2153.7,2154.67,600.0,2127.8914,2127.8914,2126.8249,2127.7828,600.0
2021-08-09 13:55:00,2156.09,2157.47,2154.77,2156.99,900.0,2129.185,2130.5478,2127.8815,2130.0738,900.0
2021-08-09 14:00:00,2157.62,2158.88,2155.81,2155.81,2092.0,2130.696,2131.9402,2128.9085,2128.9085,2092.0
2021-08-09 14:05:00,2155.87,2156.84,2153.89,2153.91,1001.0,2128.9678,2129.9257,2127.0125,2127.0322,1001.0
2021-08-09 14:10:00,2156.53,2158.63,2156.37,2156.53,900.0,2129.6196,2131.6933,2129.4616,2129.6196,900.0
2021-08-09 14:15:00,2158.63,2159.23,2156.79,2156.79,1017.0,2131.6933,2132.2859,2129.8763,2129.8763,1017.0
2021-08-09 14:20:00,2157.85,2158.56,2157.84,2158.56,306.0,2130.9231,2131.6242,2130.9132,2131.6242,306.0
2021-08-09 14:25:00,2159.45,2160.0,2159.45,2160.0,500.0,2132.5031,2133.0463,2132.5031,2133.0463,500.0
2021-08-09 14:30:00,2161.47,2167.96,2161.47,2167.96,850.0,2134.4979,2140.9069,2134.4979,2140.9069,850.0
2021-08-09 14:35:00,2167.44,2168.09,2166.45,2167.4,1210.0,2140.3934,2141.0353,2139.4158,2140.3539,1210.0
2021-08-09 14:40:00,2168.24,2168.25,2166.02,2166.03,200.0,2141.1834,2141.1933,2138.9911,2139.001,200.0
2021-08-09 14:45:00,2166.02,2166.16,2164.38,2165.52,1000.0,2138.9911,2139.1294,2137.3716,2138.4974,1000.0
2021-08-09 14:50:00,2165.66,2166.78,2164.99,2166.78,500.0,2138.6356,2139.7416,2137.974,2139.7416,500.0
2021-08-09 14:55:00,2168.0,2169.38,2166.22,2169.38,830.0,2140.9464,2142.3092,2139.1886,2142.3092,830.0
2021-08-09 15:00:00,2167.78,2167.78,2166.28,2166.35,400.0,2140.7292,2140.7292,2139.2479,2139.317,400.0
2021-08-09 15:05:00,2168.05,2169.39,2168.05,2169.39,445.0,2140.9958,2142.3191,2140.9958,2142.3191,445.0
2021-08-09 15:10:00,2167.94,2168.1,2167.94,2168.1,800.0,2140.8872,2141.0452,2140.8872,2141.0452,800.0
2021-08-09 15:15:00,2168.05,2169.19,2165.66,2169.19,500.0,2140.9958,2142.1216,2138.6356,2142.1216,500.0
2021-08-09 15:20:00,2168.12,2169.31,2165.6,2165.6,500.0,2141.0649,2142.2401,2138.5764,2138.5764,500.0
2021-08-09 15:25:00,2166.24,2166.24,2161.4,2161.4,1700.0,2139.2084,2139.2084,2134.4288,2134.4288,1700.0
2021-08-09 15:30:00,2161.5,2162.2,2158.4,2160.81,1104.0,2134.5275,2135.2188,2131.4662,2133.8461,1104.0
2021-08-09 15:35:00,2160.89,2160.89,2156.09,2159.36,1400.0,2133.9251,2133.9251,2129.185,2132.4142,1400.0
2021-08-09 15:40:00,2158.41,2158.41,2152.82,2156.26,800.0,2131.4761,2131.4761,2125.9558,2129.3529,800.0
2021-08-09 15:45:00,2153.82,2155.94,2152.33,2155.68,1475.0,2126.9434,2129.0369,2125.472,2128.7802,1475.0
2021-08-09 15:50:00,2156.37,2156.79,2150.0,2153.26,4942.0,2129.4616,2129.8763,2123.171,2126.3904,4942.0
2021-08-09 15:55:00,2154.6,2161.07,2154.59,2160.39,5855.0,2127.7136,2134.1029,2127.7038,2133.4314,5855.0
2021-08-10 09:30:00,2157.78,2167.44,2157.78,2167.44,1931.0,2130.854,2140.3934,2130.854,2140.3934,1931.0
2021-08-10 09:35:00,2167.51,2167.57,2167.51,2167.57,300.0,2140.4625,2140.5218,2140.4625,2140.5218,300.0
2021-08-10 09:40:00,2165.38,2170.32,2161.0,2161.0,1884.0,2138.3591,2143.2375,2134.0338,2134.0338,1884.0
2021-08-10 09:45:00,2161.86,2168.22,2161.86,2168.22,1500.0,2134.883,2141.1637,2134.883,2141.1637,1500.0
2021-08-10 09:50:00,2165.31,2169.41,2165.26,2169.41,610.0,2138.29,2142.3388,2138.2406,2142.3388,610.0
2021-08-10 09:55:00,2170.0,2176.94,2170.0,2176.94,600.0,2142.9215,2149.7749,2142.9215,2149.7749,600.0
2021-08-10 10:00:00,2173.12,2177.0,2173.11,2177.0,800.0,2146.0025,2149.8341,2145.9927,2149.8341,800.0
2021-08-10 10:05:00,2174.71,2181.49,2174.69,2178.83,1400.0,2147.5727,2154.2681,2147.5529,2151.6413,1400.0
2021-08-10 10:10:00,2180.54,2181.3,2180.2,2181.3,800.0,2153.3299,2154.0805,2152.9942,2154.0805,800.0
2021-08-10 10:15:00,2179.65,2179.65,2178.0,2178.0,410.0,2152.451,2152.451,2150.8216,2150.8216,410.0
2021-08-10 10:20:00,2176.61,2176.61,2173.03,2175.01,400.0,2149.449,2149.449,2145.9137,2147.8689,400.0
2021-08-10 10:25:00,2175.77,2177.85,2175.76,2177.85,479.0,2148.6195,2150.6735,2148.6096,2150.6735,479.0
2021-08-10 10:30:00,2173.27,2175.29,2172.01,2173.18,800.0,2146.1507,2148.1455,2144.9064,2146.0618,800.0
2021-08-10 10:35:00,2174.89,2177.5,2172.58,2177.5,2036.0,2147.7504,2150.3279,2145.4693,2150.3279,2036.0
2021-08-10 10:40:00,2177.88,2177.88,2171.72,2171.72,700.0,2150.7031,2150.7031,2144.62,2144.62,700.0
2021-08-10 10:45:00,2170.88,2170.88,2169.14,2170.88,594.0,2143.7905,2143.7905,2142.0722,2143.7905,594.0
2021-08-10 10:50:00,2170.14,2171.78,2168.25,2170.9,5723.0,2143.0597,2144.6793,2141.1933,2143.8102,5723.0
2021-08-10 10:55:00,2173.59,2185.44,2173.58,2185.44,8074.0,2146.4667,2158.1688,2146.4568,2158.1688,8074.0
2021-08-10 11:00:00,2187.84,2187.84,2185.91,2187.35,550.0,2160.5388,2160.5388,2158.6329,2160.055,550.0
2021-08-10 11:05:00,2184.12,2186.53,2180.98,2186.53,700.0,2156.8653,2159.2452,2153.7645,2159.2452,700.0
2021-08-10 11:10:00,2185.68,2185.68,2182.63,2182.63,747.0,2158.4058,2158.4058,2155.3939,2155.3939,747.0
2021-08-10 11:15:00,2179.59,2184.97,2179.59,2184.97,1228.0,2152.3918,2157.7047,2152.3918,2157.7047,1228.0
2021-08-10 11:20:00,2183.96,2188.87,2180.18,2187.14,2125.0,2156.7073,2161.556,2152.9744,2159.8476,2125.0
2021-08-10 11:25:00,2188.96,2194.51,2188.44,2193.47,2153.0,2161.6449,2167.1256,2161.1314,2166.0986,2153.0
2021-08-10 11:30:00,2187.48,2193.6,2187.48,2190.77,780.0,2160.1833,2166.227,2160.1833,2163.4323,780.0
2021-08-10 11:35:00,2189.63,2192.9,2188.76,2190.82,2937.0,2162.3065,2165.5357,2161.4474,2163.4817,2937.0
2021-08-10 11:40:00,2191.2,2191.45,2188.9,2191.45,670.0,2163.8569,2164.1038,2161.5856,2164.1038,670.0
2021-08-10 11:45:00,2192.91,2193.12,2189.82,2190.7,2276.0,2165.5456,2165.753,2162.4941,2163.3632,2276.0
2021-08-10 11:50:00,2191.28,2193.24,2187.43,2190.57,4332.0,2163.9359,2165.8715,2160.134,2163.2348,4332.0
2021-08-10 11:55:00,2191.65,2193.87,2191.65,2192.91,800.0,2164.3013,2166.4936,2164.3013,2165.5456,800.0
2021-08-10 12:00:00,2189.6,2194.0,2189.59,2192.27,1600.0,2162.2769,2166.622,2162.267,2164.9136,1600.0
2021-08-10 12:05:00,2191.68,2197.0,2191.68,2196.52,3016.0,2164.3309,2169.5845,2164.3309,2169.1105,3016.0
2021-08-10 12:10:00,2196.99,2196.99,2193.17,2194.77,960.0,2169.5747,2169.5747,2165.8023,2167.3824,960.0
2021-08-10 12:15:00,2195.0,2195.0,2187.03,2193.17,1974.0,2167.6095,2167.6095,2159.739,2165.8023,1974.0
2021-08-10 12:20:00,2194.73,2194.73,2194.73,2194.73,100.0,2167.3429,2167.3429,2167.3429,2167.3429,100.0
2021-08-10 12:25:00,2191.83,2191.83,2191.13,2191.13,200.0,2164.4791,2164.4791,2163.7878,2163.7878,200.0
2021-08-10 12:30:00,2190.06,2190.06,2187.17,2189.45,509.0,2162.7311,2162.7311,2159.8772,2162.1288,509.0
2021-08-10 12:35:00,2190.55,2191.14,2190.55,2191.14,200.0,2163.215,2163.7977,2163.215,2163.7977,200.0
2021-08-10 12:40:00,2191.26,2191.26,2189.46,2189.46,400.0,2163.9162,2163.9162,2162.1386,2162.1386,400.0
2021-08-10 12:45:00,2188.7,2188.88,2188.5,2188.88,681.0,2161.3881,2161.5659,2161.1906,2161.5659,681.0
2021-08-10 12:50:00,2189.93,2189.93,2189.93,2189.93,100.0,2162.6028,2162.6028,2162.6028,2162.6028,100.0
2021-08-10 12:55:00,2188.26,2193.16,2187.24,2192.63,4949.0,2160.9536,2165.7925,2159.9463,2165.2691,4949.0
2021-08-10 13:00:00,2193.74,2197.95,2193.51,2194.39,5500.0,2166.3652,2170.5227,2166.1381,2167.0071,5500.0
2021-08-10 13:05:00,2194.26,2194.26,2194.26,2194.26,100.0,2166.8787,2166.8787,2166.8787,2166.8787,100.0
2021-08-10 13:10:00,2194.68,2194.69,2194.68,2194.68,100.0,2167.2935,2167.3034,2167.2935,2167.2935,100.0
2021-08-10 13:15:00,2196.2,2198.0,2196.2,2197.33,800.0,2168.7945,2170.5721,2168.7945,2169.9104,800.0
2021-08-10 13:20:00,2197.22,2199.98,2196.34,2199.98,1000.0,2169.8018,2172.5274,2168.9328,2172.5274,1000.0
2021-08-10 13:25:00,2201.22,2201.73,2196.84,2201.73,1228.0,2173.7519,2174.2555,2169.4265,2174.2555,1228.0
2021-08-10 13:30:00,2201.73,2201.73,2201.73,2201.73,0.0,2174.2555,2174.2555,2174.2555,2174.2555,0.0
2021-08-10 13:35:00,2200.03,2200.03,2195.63,2196.95,1014.0,2172.5767,2172.5767,2168.2316,2169.5352,1014.0
2021-08-10 13:40:00,2197.73,2198.01,2196.83,2196.83,500.0,2170.3054,2170.5819,2169.4167,2169.4167,500.0
2021-08-10 13:45:00,2194.83,2195.33,2191.65,2191.66,763.0,2167.4416,2167.9354,2164.3013,2164.3112,763.0
2021-08-10 13:50:00,2193.73,2193.73,2193.26,2193.26,500.0,2166.3554,2166.3554,2165.8912,2165.8912,500.0
2021-08-10 13:55:00,2192.13,2195.12,2192.13,2195.0,900.0,2164.7753,2167.728,2164.7753,2167.6095,900.0
2021-08-10 14:00:00,2195.2,2198.28,2195.2,2195.75,1127.0,2167.807,2170.8486,2167.807,2168.3501,1127.0
2021-08-10 14:05:00,2194.94,2195.47,2192.71,2193.5,700.0,2167.5503,2168.0736,2165.3481,2166.1282,700.0
2021-08-10 14:10:00,2194.48,2194.48,2192.87,2192.87,669.0,2167.096,2167.096,2165.5061,2165.5061,669.0
2021-08-10 14:15:00,2192.2,2194.06,2190.54,2192.06,3088.0,2164.8444,2166.6812,2163.2052,2164.7062,3088.0
2021-08-10 14:20:00,2190.88,2190.88,2190.58,2190.59,255.0,2163.5409,2163.5409,2163.2447,2163.2545,255.0
2021-08-10 14:25:00,2191.59,2192.85,2190.2,2190.2,1397.0,2164.2421,2165.4863,2162.8694,2162.8694,1397.0
2021-08-10 14:30:00,2191.85,2193.87,2191.6,2193.87,1154.0,2164.4988,2166.4936,2164.2519,2166.4936,1154.0
2021-08-10 14:35:00,2193.78,2194.44,2192.74,2193.3,1030.0,2166.4047,2167.0565,2165.3777,2165.9307,1030.0
2021-08-10 14:40:00,2192.91,2197.25,2192.91,2195.81,1052.0,2165.5456,2169.8314,2165.5456,2168.4094,1052.0
2021-08-10 14:45:00,2196.09,2196.66,2196.09,2196.66,200.0,2168.6859,2169.2488,2168.6859,2169.2488,200.0
2021-08-10 14:50:00,2195.44,2195.58,2195.44,2195.58,200.0,2168.044,2168.1823,2168.044,2168.1823,200.0
2021-08-10 14:55:00,2193.58,2197.92,2192.53,2197.31,3528.0,2166.2072,2170.4931,2165.1703,2169.8907,3528.0
2021-08-10 15:00:00,2197.03,2197.03,2196.27,2196.27,800.0,2169.6142,2169.6142,2168.8637,2168.8637,800.0
2021-08-10 15:05:00,2196.54,2196.54,2194.92,2196.54,600.0,2169.1303,2169.1303,2167.5305,2169.1303,600.0
2021-08-10 15:10:00,2196.54,2196.99,2196.0,2196.01,713.0,2169.1303,2169.5747,2168.597,2168.6069,713.0
2021-08-10 15:15:00,2194.98,2195.7,2194.91,2194.91,541.0,2167.5898,2168.3008,2167.5206,2167.5206,541.0
2021-08-10 15:20:00,2194.91,2196.96,2194.91,2196.03,600.0,2167.5206,2169.545,2167.5206,2168.6266,600.0
2021-08-10 15:25:00,2196.15,2198.12,2196.15,2197.17,600.0,2168.7452,2170.6906,2168.7452,2169.7524,600.0
2021-08-10 15:30:00,2195.67,2198.57,2195.67,2198.57,500.0,2168.2711,2171.135,2168.2711,2171.135,500.0
2021-08-10 15:35:00,2195.9,2198.57,2194.08,2197.96,1500.0,2168.4983,2171.135,2166.701,2170.5326,1500.0
2021-08-10 15:40:00,2197.29,2198.56,2195.51,2196.57,1000.0,2169.8709,2171.1251,2168.1131,2169.1599,1000.0
2021-08-10 15:45:00,2197.14,2197.25,2193.95,2193.95,3801.0,2169.7228,2169.8314,2166.5726,2166.5726,3801.0
2021-08-10 15:50:00,2194.45,2197.79,2191.2,2197.38,3602.0,2167.0664,2170.3647,2163.8569,2169.9598,3602.0
2021-08-10 15:55:00,2196.56,2202.99,2196.04,2202.99,7728.0,2169.15,2175.4998,2168.6365,2175.4998,7728.0
2021-08-11 09:30:00,2194.77,2194.77,2177.95,2185.67,10279.0,2167.3824,2167.3824,2150.7723,2158.3959,10279.0
2021-08-11 09:35:00,2181.01,2183.1,2168.82,2172.96,4726.0,2153.7941,2155.858,2141.7562,2145.8445,4726.0
2021-08-11 09:40:00,2168.92,2174.15,2168.92,2170.34,2700.0,2141.8549,2147.0197,2141.8549,2143.2572,2700.0
2021-08-11 09:45:00,2171.34,2177.21,2171.34,2177.18,1500.0,2144.2447,2150.0415,2144.2447,2150.0119,1500.0
2021-08-11 09:50:00,2180.86,2188.12,2178.54,2188.12,1441.0,2153.6459,2160.8154,2151.3549,2160.8154,1441.0
2021-08-11 09:55:00,2184.95,2187.87,2180.0,2180.0,1200.0,2157.6849,2160.5685,2152.7967,2152.7967,1200.0
2021-08-11 10:00:00,2183.41,2183.97,2179.61,2182.07,1000.0,2156.1641,2156.7171,2152.4115,2154.8409,1000.0
2021-08-11 10:05:00,2182.07,2182.07,2182.07,2182.07,0.0,2154.8409,2154.8409,2154.8409,2154.8409,0.0
2021-08-11 10:10:00,2184.03,2191.78,2184.03,2191.78,300.0,2156.7764,2164.4297,2156.7764,2164.4297,300.0
2021-08-11 10:15:00,2192.92,2192.92,2190.89,2190.89,400.0,2165.5555,2165.5555,2163.5508,2163.5508,400.0
2021-08-11 10:20:00,2197.14,2199.0,2196.22,2196.41,1100.0,2169.7228,2171.5596,2168.8143,2169.0019,1100.0
2021-08-11 10:25:00,2197.68,2197.68,2188.89,2188.89,800.0,2170.2561,2170.2561,2161.5757,2161.5757,800.0
2021-08-11 10:30:00,2186.47,2186.47,2184.71,2184.71,500.0,2159.1859,2159.1859,2157.4479,2157.4479,500.0
2021-08-11 10:35:00,2182.37,2182.37,2181.0,2181.0,200.0,2155.1371,2155.1371,2153.7842,2153.7842,200.0
2021-08-11 10:40:00,2186.17,2188.77,2186.17,2188.77,300.0,2158.8897,2161.4572,2158.8897,2161.4572,300.0
2021-08-11 10:45:00,2188.81,2191.92,2188.81,2191.91,400.0,2161.4967,2164.5679,2161.4967,2164.5581,400.0
2021-08-11 10:50:00,2191.41,2194.9,2190.77,2194.9,542.0,2164.0643,2167.5108,2163.4323,2167.5108,542.0
2021-08-11 10:55:00,2193.53,2196.01,2193.53,2196.01,300.0,2166.1578,2168.6069,2166.1578,2168.6069,300.0
2021-08-11 11:00:00,2196.01,2196.01,2190.0,2190.3,1735.0,2168.6069,2168.6069,2162.6719,2162.9682,1735.0
2021-08-11 11:05:00,2191.65,2194.74,2190.09,2190.65,900.0,2164.3013,2167.3527,2162.7608,2163.3138,900.0
2021-08-11 11:10:00,2191.76,2195.52,2190.39,2191.52,1553.0,2164.4099,2168.123,2163.057,2164.1729,1553.0
2021-08-11 11:15:00,2188.51,2188.52,2184.84,2184.84,600.0,2161.2005,2161.2104,2157.5763,2157.5763,600.0
2021-08-11 11:20:00,2185.97,2186.81,2184.29,2185.01,1001.0,2158.6922,2159.5217,2157.0331,2157.7442,1001.0
2021-08-11 11:25:00,2184.61,2189.46,2184.6,2189.45,1030.0,2157.3492,2162.1386,2157.3393,2162.1288,1030.0
2021-08-11 11:30:00,2191.55,2195.12,2191.03,2194.01,1207.0,2164.2026,2167.728,2163.689,2166.6319,1207.0
2021-08-11 11:35:00,2194.43,2194.43,2194.43,2194.43,200.0,2167.0466,2167.0466,2167.0466,2167.0466,200.0
2021-08-11 11:40:00,2194.43,2194.43,2194.43,2194.43,0.0,2167.0466,2167.0466,2167.0466,2167.0466,0.0
2021-08-11 11:45:00,2190.72,2191.72,2186.53,2186.74,1500.0,2163.3829,2164.3704,2159.2452,2159.4526,1500.0
2021-08-11 11:50:00,2186.77,2186.77,2186.27,2186.27,708.0,2159.4822,2159.4822,2158.9884,2158.9884,708.0
2021-08-11 11:55:00,2188.52,2191.48,2185.56,2188.63,4023.0,2161.2104,2164.1334,2158.2873,2161.319,4023.0
2021-08-11 12:00:00,2190.37,2194.26,2190.37,2194.26,1204.0,2163.0373,2166.8787,2163.0373,2166.8787,1204.0
2021-08-11 12:05:00,2193.37,2193.37,2193.37,2193.37,100.0,2165.9998,2165.9998,2165.9998,2165.9998,100.0
2021-08-11 12:10:00,2193.37,2193.37,2193.37,2193.37,0.0,2165.9998,2165.9998,2165.9998,2165.9998,0.0
2021-08-11 12:15:00,2193.96,2193.96,2193.96,2193.96,100.0,2166.5825,2166.5825,2166.5825,2166.5825,100.0
2021-08-11 12:20:00,2193.96,2193.96,2193.96,2193.96,0.0,2166.5825,2166.5825,2166.5825,2166.5825,0.0
2021-08-11 12:25:00,2192.57,2197.76,2192.57,2197.76,300.0,2165.2098,2170.3351,2165.2098,2170.3351,300.0
2021-08-11 12:30:00,2197.88,2205.04,2196.54,2204.32,2191.0,2170.4536,2177.5242,2169.1303,2176.8132,2191.0
2021-08-11 12:35:00,2201.09,2204.93,2201.09,2203.97,1207.0,2173.6235,2177.4156,2173.6235,2176.4676,1207.0
2021-08-11 12:40:00,2202.19,2204.6,2200.97,2202.34,1234.0,2174.7098,2177.0897,2173.505,2174.8579,1234.0
2021-08-11 12:45:00,2199.1,2201.67,2199.1,2201.67,300.0,2171.6583,2174.1963,2171.6583,2174.1963,300.0
2021-08-11 12:50:00,2201.67,2201.67,2201.67,2201.67,0.0,2174.1963,2174.1963,2174.1963,2174.1963,0.0
2021-08-11 12:55:00,2199.15,2201.52,2199.15,2200.33,300.0,2171.7077,2174.0481,2171.7077,2172.873,300.0
2021-08-11 13:00:00,2199.11,2199.11,2197.09,2197.09,626.0,2171.6682,2171.6682,2169.6734,2169.6734,626.0
2021-08-11 13:05:00,2195.12,2202.3,2194.56,2201.7,1868.0,2167.728,2174.8184,2167.175,2174.2259,1868.0
2021-08-11 13:10:00,2198.41,2203.9,2198.41,2202.48,400.0,2170.977,2176.3984,2170.977,2174.9962,400.0
2021-08-11 13:15:00,2202.23,2204.42,2198.51,2204.41,556.0,2174.7493,2176.912,2171.0757,2176.9021,556.0
2021-08-11 13:20:00,2205.0,2205.0,2205.0,2205.0,205.0,2177.4847,2177.4847,2177.4847,2177.4847,205.0
2021-08-11 13:25:00,2205.15,2209.92,2205.15,2208.02,1108.0,2177.6328,2182.3433,2177.6328,2180.467,1108.0
2021-08-11 13:30:00,2209.02,2209.02,2206.73,2206.73,600.0,2181.4546,2181.4546,2179.1931,2179.1931,600.0
2021-08-11 13:35:00,2199.03,2205.27,2199.03,2205.27,400.0,2171.5892,2177.7513,2171.5892,2177.7513,400.0
2021-08-11 13:40:00,2205.77,2205.77,2197.9,2204.39,2170.0,2178.2451,2178.2451,2170.4733,2176.8823,2170.0
2021-08-11 13:45:00,2204.0,2208.06,2203.39,2203.41,607.0,2176.4972,2180.5065,2175.8948,2175.9146,607.0
2021-08-11 13:50:00,2203.09,2204.07,2201.8,2203.09,823.0,2175.5986,2176.5663,2174.3246,2175.5986,823.0
2021-08-11 13:55:00,2206.8,2206.8,2198.63,2199.85,400.0,2179.2623,2179.2623,2171.1942,2172.399,400.0
2021-08-11 14:00:00,2201.22,2206.8,2201.22,2203.7,1150.0,2173.7519,2179.2623,2173.7519,2176.2009,1150.0
2021-08-11 14:05:00,2208.01,2208.01,2208.01,2208.01,500.0,2180.4572,2180.4572,2180.4572,2180.4572,500.0
2021-08-11 14:10:00,2207.97,2207.97,2204.67,2205.88,784.0,2180.4177,2180.4177,2177.1588,2178.3537,784.0
2021-08-11 14:15:00,2205.9,2205.9,2200.3,2201.29,1025.0,2178.3735,2178.3735,2172.8434,2173.821,1025.0
2021-08-11 14:20:00,2201.06,2201.06,2201.06,2201.06,100.0,2173.5939,2173.5939,2173.5939,2173.5939,100.0
2021-08-11 14:25:00,2200.95,2202.23,2200.94,2202.23,300.0,2173.4853,2174.7493,2173.4754,2174.7493,300.0
2021-08-11 14:30:00,2203.31,2203.44,2203.31,2203.43,300.0,2175.8158,2175.9442,2175.8158,2175.9343,300.0
2021-08-11 14:35:00,2203.43,2203.44,2201.09,2201.3,405.0,2175.9343,2175.9442,2173.6235,2173.8309,405.0
2021-08-11 14:40:00,2201.3,2201.3,2201.3,2201.3,0.0,2173.8309,2173.8309,2173.8309,2173.8309,0.0
2021-08-11 14:45:00,2196.02,2196.02,2193.03,2193.03,500.0,2168.6168,2168.6168,2165.6641,2165.6641,500.0
2021-08-11 14:50:00,2195.0,2195.0,2195.0,2195.0,100.0,2167.6095,2167.6095,2167.6095,2167.6095,100.0
2021-08-11 14:55:00,2188.42,2188.42,2188.42,2188.42,100.0,2161.1116,2161.1116,2161.1116,2161.1116,100.0
2021-08-11 15:00:00,2194.84,2195.41,2194.84,2195.41,200.0,2167.4515,2168.0144,2167.4515,2168.0144,200.0
2021-08-11 15:05:00,2195.15,2197.56,2195.15,2197.43,455.0,2167.7576,2170.1376,2167.7576,2170.0092,455.0
2021-08-11 15:10:00,2200.3,2200.3,2200.3,2200.3,100.0,2172.8434,2172.8434,2172.8434,2172.8434,100.0
2021-08-11 15:15:00,2200.09,2200.09,2200.09,2200.09,100.0,2172.636,2172.636,2172.636,2172.636,100.0
2021-08-11 15:20:00,2203.34,2203.97,2201.09,2201.09,565.0,2175.8454,2176.4676,2173.6235,2173.6235,565.0
2021-08-11 15:25:00,2204.59,2204.59,2202.25,2202.25,200.0,2177.0798,2177.0798,2174.769,2174.769,200.0
2021-08-11 15:30:00,2204.35,2204.35,2197.82,2197.82,1300.0,2176.8428,2176.8428,2170.3943,2170.3943,1300.0
2021-08-11 15:35:00,2195.02,2196.85,2195.02,2195.23,300.0,2167.6293,2169.4364,2167.6293,2167.8366,300.0
2021-08-11 15:40:00,2195.62,2198.74,2195.62,2197.54,500.0,2168.2218,2171.3028,2168.2218,2170.1178,500.0
2021-08-11 15:45:00,2199.99,2201.83,2199.99,2201.77,650.0,2172.5372,2174.3543,2172.5372,2174.295,650.0
2021-08-11 15:50:00,2200.46,2204.37,2198.21,2198.21,1936.0,2173.0014,2176.8626,2170.7794,2170.7794,1936.0
2021-08-11 15:55:00,2198.51,2203.98,2198.5,2202.81,6600.0,2171.0757,2176.4774,2171.0658,2175.322,6600.0
2021-08-12 09:30:00,2181.36,2181.78,2162.06,2166.51,5508.0,2154.1397,2154.5545,2135.0805,2139.475,5508.0
2021-08-12 09:35:00,2168.07,2171.0,2165.0,2166.1,2723.0,2141.0156,2143.909,2137.9839,2139.0701,2723.0
2021-08-12 09:40:00,2163.97,2163.98,2163.97,2163.97,325.0,2136.9667,2136.9766,2136.9667,2136.9667,325.0
2021-08-12 09:45:00,2165.58,2170.48,2163.28,2163.29,2658.0,2138.5566,2143.3955,2136.2853,2136.2952,2658.0
2021-08-12 09:50:00,2163.25,2165.0,2154.82,2156.02,1000.0,2136.2557,2137.9839,2127.9309,2129.1159,1000.0
2021-08-12 09:55:00,2160.08,2160.96,2156.02,2160.16,1450.0,2133.1253,2133.9943,2129.1159,2133.2043,1450.0
2021-08-12 10:00:00,2159.84,2167.8,2159.84,2167.8,500.0,2132.8882,2140.7489,2132.8882,2140.7489,500.0
2021-08-12 10:05:00,2165.44,2165.44,2162.78,2162.78,700.0,2138.4184,2138.4184,2135.7916,2135.7916,700.0
2021-08-12 10:10:00,2158.67,2158.67,2158.67,2158.67,200.0,2131.7328,2131.7328,2131.7328,2131.7328,200.0
2021-08-12 10:15:00,2161.7,2161.7,2160.99,2160.99,200.0,2134.725,2134.725,2134.0239,2134.0239,200.0
2021-08-12 10:20:00,2163.39,2164.49,2161.62,2163.7,700.0,2136.394,2137.4802,2134.646,2136.7001,700.0
2021-08-12 10:25:00,2162.56,2166.52,2162.56,2166.52,700.0,2135.5743,2139.4849,2135.5743,2139.4849,700.0
2021-08-12 10:30:00,2165.31,2165.31,2162.56,2162.56,300.0,2138.29,2138.29,2135.5743,2135.5743,300.0
2021-08-12 10:35:00,2157.94,2157.94,2154.13,2154.13,1000.0,2131.012,2131.012,2127.2495,2127.2495,1000.0
2021-08-12 10:40:00,2155.16,2158.74,2155.16,2157.31,1065.0,2128.2666,2131.802,2128.2666,2130.3898,1065.0
2021-08-12 10:45:00,2158.76,2159.84,2158.76,2159.84,400.0,2131.8217,2132.8882,2131.8217,2132.8882,400.0
2021-08-12 10:50:00,2162.94,2164.45,2158.65,2162.24,1600.0,2135.9496,2137.4407,2131.7131,2135.2583,1600.0
2021-08-12 10:55:00,2158.7,2158.7,2155.0,2157.82,762.0,2131.7625,2131.7625,2128.1086,2130.8935,762.0
2021-08-12 11:00:00,2158.53,2159.53,2157.29,2157.29,300.0,2131.5946,2132.5821,2130.3701,2130.3701,300.0
2021-08-12 11:05:00,2156.27,2159.26,2156.27,2159.26,1200.0,2129.3628,2132.3155,2129.3628,2132.3155,1200.0
2021-08-12 11:10:00,2161.74,2163.0,2160.21,2163.0,598.0,2134.7645,2136.0088,2133.2536,2136.0088,598.0
2021-08-12 11:15:00,2161.99,2163.94,2161.54,2163.94,1606.0,2135.0114,2136.9371,2134.567,2136.9371,1606.0
2021-08-12 11:20:00,2165.77,2167.09,2164.41,2167.09,1306.0,2138.7443,2140.0478,2137.4012,2140.0478,1306.0
2021-08-12 11:25:00,2169.48,2170.0,2169.48,2170.0,200.0,2142.408,2142.9215,2142.408,2142.9215,200.0
2021-08-12 11:30:00,2170.0,2171.31,2169.8,2169.81,536.0,2142.9215,2144.2151,2142.724,2142.7338,536.0
2021-08-12 11:35:00,2169.69,2170.16,2166.74,2166.74,1019.0,2142.6153,2143.0795,2139.7021,2139.7021,1019.0
2021-08-12 11:40:00,2166.87,2166.88,2166.87,2166.87,200.0,2139.8305,2139.8404,2139.8305,2139.8305,200.0
2021-08-12 11:45:00,2168.8,2168.8,2168.8,2168.8,100.0,2141.7364,2141.7364,2141.7364,2141.7364,100.0
2021-08-12 11:50:00,2167.29,2170.3,2167.29,2170.3,679.0,2140.2453,2143.2177,2140.2453,2143.2177,679.0
2021-08-12 11:55:00,2171.16,2172.46,2171.16,2172.46,300.0,2144.067,2145.3508,2144.067,2145.3508,300.0
2021-08-12 12:00:00,2169.09,2171.94,2169.08,2171.94,908.0,2142.0228,2144.8373,2142.0129,2144.8373,908.0
2021-08-12 12:05:00,2171.44,2175.03,2171.43,2175.03,300.0,2144.3435,2147.8887,2144.3336,2147.8887,300.0
2021-08-12 12:10:00,2173.6,2179.15,2173.6,2179.02,2734.0,2146.4765,2151.9573,2146.4765,2151.8289,2734.0
2021-08-12 12:15:00,2179.68,2181.72,2178.9,2181.72,600.0,2152.4807,2154.4952,2151.7104,2154.4952,600.0
2021-08-12 12:20:00,2180.68,2182.62,2179.89,2182.62,300.0,2153.4682,2155.384,2152.6881,2155.384,300.0
2021-08-12 12:25:00,2184.73,2184.73,2184.73,2184.73,100.0,2157.4677,2157.4677,2157.4677,2157.4677,100.0
2021-08-12 12:30:00,2186.07,2186.17,2182.04,2182.05,1710.0,2158.7909,2158.8897,2154.8112,2154.8211,1710.0
2021-08-12 12:35:00,2181.39,2181.39,2179.26,2181.07,1627.0,2154.1693,2154.1693,2152.0659,2153.8533,1627.0
2021-08-12 12:40:00,2181.22,2181.22,2181.22,2181.22,100.0,2154.0015,2154.0015,2154.0015,2154.0015,100.0
2021-08-12 12:45:00,2184.26,2184.8,2184.11,2184.11,606.0,2157.0035,2157.5368,2156.8554,2156.8554,606.0
2021-08-12 12:50:00,2184.02,2185.96,2182.28,2185.01,826.0,2156.7665,2158.6823,2155.0482,2157.7442,826.0
2021-08-12 12:55:00,2183.13,2183.13,2181.93,2181.93,852.0,2155.8876,2155.8876,2154.7026,2154.7026,852.0
2021-08-12 13:00:00,2181.93,2181.93,2181.93,2181.93,0.0,2154.7026,2154.7026,2154.7026,2154.7026,0.0
2021-08-12 13:05:00,2175.78,2181.12,2171.67,2173.61,1869.0,2148.6293,2153.9027,2144.5706,2146.4864,1869.0
2021-08-12 13:10:00,2175.09,2176.38,2175.06,2175.06,400.0,2147.948,2149.2219,2147.9183,2147.9183,400.0
2021-08-12 13:15:00,2175.06,2175.06,2175.06,2175.06,0.0,2147.9183,2147.9183,2147.9183,2147.9183,0.0
2021-08-12 13:20:00,2175.06,2175.06,2175.06,2175.06,0.0,2147.9183,2147.9183,2147.9183,2147.9183,0.0
2021-08-12 13:25:00,2173.85,2174.13,2171.6,2172.83,715.0,2146.7234,2146.9999,2144.5015,2145.7162,715.0
2021-08-12 13:30:00,2172.27,2172.27,2172.27,2172.27,100.0,2145.1631,2145.1631,2145.1631,2145.1631,100.0
2021-08-12 13:35:00,2174.15,2174.15,2169.69,2169.69,1000.0,2147.0197,2147.0197,2142.6153,2142.6153,1000.0
2021-08-12 13:40:00,2171.02,2176.95,2170.44,2176.95,1347.0,2143.9287,2149.7847,2143.356,2149.7847,1347.0
2021-08-12 13:45:00,2176.66,2176.66,2168.51,2172.45,2400.0,2149.4984,2149.4984,2141.4501,2145.3409,2400.0
2021-08-12 13:50:00,2172.65,2172.7,2167.44,2170.95,2944.0,2145.5384,2145.5878,2140.3934,2143.8596,2944.0
2021-08-12 13:55:00,2169.89,2170.4,2168.92,2170.4,1400.0,2142.8128,2143.3165,2141.8549,2143.3165,1400.0
2021-08-12 14:00:00,2170.4,2170.4,2170.4,2170.4,0.0,2143.3165,2143.3165,2143.3165,2143.3165,0.0
2021-08-12 14:05:00,2173.83,2173.83,2172.51,2173.83,603.0,2146.7037,2146.7037,2145.4001,2146.7037,603.0
2021-08-12 14:10:00,2173.83,2173.83,2173.83,2173.83,0.0,2146.7037,2146.7037,2146.7037,2146.7037,0.0
2021-08-12 14:15:00,2174.52,2174.68,2174.52,2174.64,700.0,2147.3851,2147.5431,2147.3851,2147.5036,700.0
2021-08-12 14:20:00,2174.35,2174.55,2174.35,2174.55,300.0,2147.2172,2147.4147,2147.2172,2147.4147,300.0
2021-08-12 14:25:00,2174.95,2178.43,2174.95,2174.95,301.0,2147.8097,2151.2463,2147.8097,2147.8097,301.0
2021-08-12 14:30:00,2174.95,2174.95,2174.95,2174.95,0.0,2147.8097,2147.8097,2147.8097,2147.8097,0.0
2021-08-12 14:35:00,2176.59,2178.44,2176.59,2178.44,300.0,2149.4292,2151.2561,2149.4292,2151.2561,300.0
2021-08-12 14:40:00,2178.44,2178.44,2178.44,2178.44,0.0,2151.2561,2151.2561,2151.2561,2151.2561,0.0
2021-08-12 14:45:00,2179.76,2181.29,2177.05,2178.53,1300.0,2152.5597,2154.0706,2149.8835,2151.345,1300.0
2021-08-12 14:50:00,2180.41,2180.41,2179.5,2179.5,400.0,2153.2016,2153.2016,2152.3029,2152.3029,400.0
2021-08-12 14:55:00,2180.6,2180.6,2180.6,2180.6,100.0,2153.3892,2153.3892,2153.3892,2153.3892,100.0
2021-08-12 15:00:00,2182.43,2183.57,2182.43,2183.57,214.0,2155.1964,2156.3221,2155.1964,2156.3221,214.0
2021-08-12 15:05:00,2183.57,2183.57,2183.57,2183.57,0.0,2156.3221,2156.3221,2156.3221,2156.3221,0.0
2021-08-12 15:10:00,2180.59,2180.59,2180.59,2180.59,372.0,2153.3793,2153.3793,2153.3793,2153.3793,372.0
2021-08-12 15:15:00,2184.18,2184.18,2184.18,2184.18,100.0,2156.9245,2156.9245,2156.9245,2156.9245,100.0
2021-08-12 15:20:00,2187.05,2191.54,2187.05,2191.54,489.0,2159.7587,2164.1927,2159.7587,2164.1927,489.0
2021-08-12 15:25:00,2186.49,2186.49,2184.2,2184.2,600.0,2159.2057,2159.2057,2156.9443,2156.9443,600.0
2021-08-12 15:30:00,2183.13,2183.13,2183.13,2183.13,100.0,2155.8876,2155.8876,2155.8876,2155.8876,100.0
2021-08-12 15:35:00,2183.33,2189.54,2183.32,2187.8,1903.0,2156.0851,2162.2176,2156.0753,2160.4993,1903.0
2021-08-12 15:40:00,2189.73,2189.73,2187.3,2187.3,1304.0,2162.4053,2162.4053,2160.0056,2160.0056,1304.0
2021-08-12 15:45:00,2191.0,2193.41,2189.94,2190.57,3330.0,2163.6594,2166.0393,2162.6126,2163.2348,3330.0
2021-08-12 15:50:00,2191.88,2196.45,2188.96,2194.8,4880.0,2164.5284,2169.0414,2161.6449,2167.412,4880.0
2021-08-12 15:55:00,2196.24,2196.5,2192.22,2195.17,3600.0,2168.834,2169.0908,2164.8642,2167.7774,3600.0
2021-08-13 09:30:00,2196.4,2196.4,2175.46,2175.46,7702.0,2168.992,2168.992,2148.3133,2148.3133,7702.0
2021-08-13 09:35:00,2171.8,2174.35,2167.02,2167.02,500.0,2144.699,2147.2172,2139.9787,2139.9787,500.0
2021-08-13 09:40:00,2170.72,2182.09,2170.72,2177.91,2523.0,2143.6325,2154.8606,2143.6325,2150.7328,2523.0
2021-08-13 09:45:00,2178.78,2180.14,2177.9,2177.91,500.0,2151.5919,2152.9349,2150.7229,2150.7328,500.0
2021-08-13 09:50:00,2177.05,2179.41,2175.76,2177.86,1300.0,2149.8835,2152.214,2148.6096,2150.6834,1300.0
2021-08-13 09:55:00,2173.86,2180.57,2173.57,2175.2,1800.0,2146.7333,2153.3596,2146.4469,2148.0566,1800.0
2021-08-13 10:00:00,2172.09,2175.75,2172.08,2174.4,1020.0,2144.9854,2148.5997,2144.9755,2147.2666,1020.0
2021-08-13 10:05:00,2173.51,2176.07,2173.51,2176.07,400.0,2146.3877,2148.9157,2146.3877,2148.9157,400.0
2021-08-13 10:10:00,2176.97,2180.1,2176.97,2180.06,1100.0,2149.8045,2152.8954,2149.8045,2152.8559,1100.0
2021-08-13 10:15:00,2181.42,2181.89,2177.23,2180.46,2200.0,2154.199,2154.6631,2150.0612,2153.2509,2200.0
2021-08-13 10:20:00,2179.2,2182.86,2178.91,2180.02,1683.0,2152.0067,2155.621,2151.7203,2152.8164,1683.0
2021-08-13 10:25:00,2182.08,2182.21,2180.22,2181.39,500.0,2154.8507,2154.9791,2153.0139,2154.1693,500.0
2021-08-13 10:30:00,2182.43,2188.77,2182.43,2185.24,2500.0,2155.1964,2161.4572,2155.1964,2157.9713,2500.0
2021-08-13 10:35:00,2187.58,2189.19,2186.24,2189.19,900.0,2160.2821,2161.872,2158.9588,2161.872,900.0
2021-08-13 10:40:00,2189.21,2195.85,2189.19,2194.86,1600.0,2161.8918,2168.4489,2161.872,2167.4712,1600.0
2021-08-13 10:45:00,2195.88,2195.88,2191.06,2191.07,200.0,2168.4785,2168.4785,2163.7187,2163.7285,200.0
2021-08-13 10:50:00,2194.89,2195.23,2191.7,2195.23,625.0,2167.5009,2167.8366,2164.3507,2167.8366,625.0
2021-08-13 10:55:00,2192.23,2194.53,2192.22,2193.91,1000.0,2164.8741,2167.1454,2164.8642,2166.5331,1000.0
2021-08-13 11:00:00,2193.2,2196.0,2193.2,2196.0,954.0,2165.832,2168.597,2165.832,2168.597,954.0
2021-08-13 11:05:00,2197.24,2198.63,2197.24,2198.26,703.0,2169.8216,2171.1942,2169.8216,2170.8288,703.0
2021-08-13 11:10:00,2197.82,2198.17,2194.48,2196.76,3114.0,2170.3943,2170.7399,2167.096,2169.3475,3114.0
2021-08-13 11:15:00,2196.87,2199.16,2196.74,2199.16,1019.0,2169.4562,2171.7176,2169.3278,2171.7176,1019.0
2021-08-13 11:20:00,2197.79,2198.67,2196.28,2197.73,1334.0,2170.3647,2171.2337,2168.8735,2170.3054,1334.0
2021-08-13 11:25:00,2198.35,2198.5,2194.17,2194.34,1703.0,2170.9177,2171.0658,2166.7899,2166.9577,1703.0
2021-08-13 11:30:00,2195.9,2199.46,2193.2,2198.26,2957.0,2168.4983,2172.0138,2165.832,2170.8288,2957.0
2021-08-13 11:35:00,2199.26,2199.61,2195.14,2197.87,4223.0,2171.8163,2172.162,2167.7478,2170.4437,4223.0
2021-08-13 11:40:00,2197.9,2204.15,2191.61,2204.14,3046.0,2170.4733,2176.6453,2164.2618,2176.6354,3046.0
2021-08-13 11:45:00,2202.77,2206.46,2202.28,2204.74,2904.0,2175.2825,2178.9265,2174.7987,2177.228,2904.0
2021-08-13 11:50:00,2206.36,2207.63,2202.41,2203.3,1850.0,2178.8277,2180.0819,2174.927,2175.8059,1850.0
2021-08-13 11:55:00,2202.05,2202.49,2197.93,2197.93,2296.0,2174.5715,2175.006,2170.5029,2170.5029,2296.0
2021-08-13 12:00:00,2198.99,2201.13,2196.32,2199.62,3513.0,2171.5497,2173.663,2168.913,2172.1719,3513.0
2021-08-13 12:05:00,2198.99,2198.99,2198.98,2198.99,200.0,2171.5497,2171.5497,2171.5398,2171.5497,200.0
2021-08-13 12:10:00,2199.07,2199.07,2199.06,2199.07,100.0,2171.6287,2171.6287,2171.6188,2171.6287,100.0
2021-08-13 12:15:00,2199.35,2199.35,2199.34,2199.35,100.0,2171.9052,2171.9052,2171.8953,2171.9052,100.0
2021-08-13 12:20:00,2198.54,2198.54,2198.53,2198.54,100.0,2171.1053,2171.1053,2171.0955,2171.1053,100.0
2021-08-13 12:25:00,2198.54,2198.54,2198.54,2198.54,0.0,2171.1053,2171.1053,2171.1053,2171.1053,0.0
2021-08-13 12:30:00,2200.62,2201.8,2200.62,2200.64,500.0,2173.1594,2174.3246,2173.1594,2173.1791,500.0
2021-08-13 12:35:00,2198.93,2202.86,2198.92,2200.75,1936.0,2171.4905,2175.3714,2171.4806,2173.2878,1936.0
2021-08-13 12:40:00,2201.82,2201.82,2199.43,2200.47,800.0,2174.3444,2174.3444,2171.9842,2173.0112,800.0
2021-08-13 12:45:00,2201.41,2201.41,2201.41,2201.41,100.0,2173.9395,2173.9395,2173.9395,2173.9395,100.0
2021-08-13 12:50:00,2201.9,2201.9,2200.75,2200.75,602.0,2174.4234,2174.4234,2173.2878,2173.2878,602.0
2021-08-13 12:55:00,2202.2,2203.14,2202.2,2203.14,200.0,2174.7197,2175.6479,2174.7197,2175.6479,200.0
2021-08-13 13:00:00,2202.99,2202.99,2201.6,2201.97,604.0,2175.4998,2175.4998,2174.1271,2174.4925,604.0
2021-08-13 13:05:00,2201.3,2202.02,2199.62,2199.62,593.0,2173.8309,2174.5419,2172.1719,2172.1719,593.0
2021-08-13 13:10:00,2199.62,2199.62,2199.62,2199.62,0.0,2172.1719,2172.1719,2172.1719,2172.1719,0.0
2021-08-13 13:15:00,2202.0,2202.0,2202.0,2202.0,109.0,2174.5222,2174.5222,2174.5222,2174.5222,109.0
2021-08-13 13:20:00,2202.0,2202.0,2202.0,2202.0,0.0,2174.5222,2174.5222,2174.5222,2174.5222,0.0
2021-08-13 13:25:00,2202.26,2202.96,2200.15,2202.1,1000.0,2174.7789,2175.4702,2172.6952,2174.6209,1000.0
2021-08-13 13:30:00,2202.09,2202.09,2201.85,2201.85,599.0,2174.611,2174.611,2174.374,2174.374,599.0
2021-08-13 13:35:00,2202.24,2202.7,2201.97,2201.97,402.0,2174.7592,2175.2134,2174.4925,2174.4925,402.0
2021-08-13 13:40:00,2202.01,2202.3,2202.01,2202.3,400.0,2174.532,2174.8184,2174.532,2174.8184,400.0
2021-08-13 13:45:00,2202.3,2202.3,2202.3,2202.3,0.0,2174.8184,2174.8184,2174.8184,2174.8184,0.0
2021-08-13 13:50:00,2202.3,2202.3,2202.3,2202.3,0.0,2174.8184,2174.8184,2174.8184,2174.8184,0.0
2021-08-13 13:55:00,2200.65,2201.17,2200.0,2201.17,1009.0,2173.189,2173.7025,2172.5471,2173.7025,1009.0
2021-08-13 14:00:00,2201.17,2201.17,2201.17,2201.17,0.0,2173.7025,2173.7025,2173.7025,2173.7025,0.0
2021-08-13 14:05:00,2202.79,2203.92,2202.64,2203.92,300.0,2175.3023,2176.4182,2175.1542,2176.4182,300.0
2021-08-13 14:10:00,2203.11,2203.11,2202.86,2202.86,400.0,2175.6183,2175.6183,2175.3714,2175.3714,400.0
2021-08-13 14:15:00,2202.06,2202.8,2201.86,2202.11,802.0,2174.5814,2175.3122,2174.3839,2174.6308,802.0
2021-08-13 14:20:00,2201.83,2202.59,2201.37,2201.82,500.0,2174.3543,2175.1048,2173.9,2174.3444,500.0
2021-08-13 14:25:00,2201.82,2201.82,2201.82,2201.82,0.0,2174.3444,2174.3444,2174.3444,2174.3444,0.0
2021-08-13 14:30:00,2199.15,2199.22,2197.85,2199.22,510.0,2171.7077,2171.7768,2170.4239,2171.7768,510.0
2021-08-13 14:35:00,2198.77,2198.77,2196.78,2198.59,800.0,2171.3325,2171.3325,2169.3673,2171.1547,800.0
2021-08-13 14:40:00,2197.09,2197.09,2191.67,2191.67,1013.0,2169.6734,2169.6734,2164.3211,2164.3211,1013.0
2021-08-13 14:45:00,2193.92,2195.3,2193.92,2195.3,810.0,2166.543,2167.9058,2166.543,2167.9058,810.0
2021-08-13 14:50:00,2194.24,2194.33,2193.98,2194.33,800.0,2166.859,2166.9479,2166.6022,2166.9479,800.0
2021-08-13 14:55:00,2194.33,2194.33,2194.33,2194.33,0.0,2166.9479,2166.9479,2166.9479,2166.9479,0.0
2021-08-13 15:00:00,2195.59,2195.59,2194.61,2195.31,600.0,2168.1921,2168.1921,2167.2244,2167.9156,600.0
2021-08-13 15:05:00,2196.51,2199.57,2196.51,2198.78,800.0,2169.1007,2172.1225,2169.1007,2171.3423,800.0
2021-08-13 15:10:00,2198.48,2199.59,2198.31,2199.59,700.0,2171.0461,2172.1422,2170.8782,2172.1422,700.0
2021-08-13 15:15:00,2198.4,2200.7,2197.21,2199.27,3887.0,2170.9671,2173.2384,2169.7919,2171.8262,3887.0
2021-08-13 15:20:00,2199.72,2199.73,2198.36,2199.72,903.0,2172.2706,2172.2805,2170.9276,2172.2706,903.0
2021-08-13 15:25:00,2200.41,2201.25,2199.62,2200.92,400.0,2172.952,2173.7815,2172.1719,2173.4556,400.0
2021-08-13 15:30:00,2200.94,2200.94,2199.21,2199.21,200.0,2173.4754,2173.4754,2171.767,2171.767,200.0
2021-08-13 15:35:00,2198.73,2200.9,2198.73,2200.84,800.0,2171.293,2173.4359,2171.293,2173.3766,800.0
2021-08-13 15:40:00,2200.91,2200.93,2200.63,2200.66,600.0,2173.4458,2173.4655,2173.1692,2173.1989,600.0
2021-08-13 15:45:00,2201.57,2201.57,2196.23,2199.22,2838.0,2174.0975,2174.0975,2168.8242,2171.7768,2838.0
2021-08-13 15:50:00,2196.94,2205.0,2196.94,2203.92,5126.0,2169.5253,2177.4847,2169.5253,2176.4182,5126.0
2021-08-13 15:55:00,2203.67,2208.06,2199.57,2203.0,10013.0,2176.1713,2180.5065,2172.1225,2175.5097,10013.0
2021-08-16 09:30:00,2193.17,2198.04,2170.4,2170.4,6952.0,2165.8023,2170.6116,2143.3165,2143.3165,6952.0
2021-08-16 09:35:00,2171.98,2173.57,2165.44,2166.35,2238.0,2144.8768,2146.4469,2138.4184,2139.317,2238.0
2021-08-16 09:40:00,2165.44,2167.04,2160.24,2160.93,7400.0,2138.4184,2139.9984,2133.2833,2133.9646,7400.0
2021-08-16 09:45:00,2157.01,2159.26,2156.91,2158.49,1000.0,2130.0936,2132.3155,2129.9948,2131.5551,1000.0
2021-08-16 09:50:00,2156.93,2156.93,2150.2,2153.83,3040.0,2130.0146,2130.0146,2123.3685,2126.9532,3040.0
2021-08-16 09:55:00,2154.56,2158.74,2151.0,2151.0,1610.0,2127.6741,2131.802,2124.1586,2124.1586,1610.0
2021-08-16 10:00:00,2151.87,2152.45,2147.67,2152.01,2200.0,2125.0177,2125.5905,2120.8701,2125.156,2200.0
2021-08-16 10:05:00,2152.81,2158.75,2149.97,2157.96,1400.0,2125.946,2131.8119,2123.1414,2131.0317,1400.0
2021-08-16 10:10:00,2155.26,2162.67,2154.52,2160.56,4375.0,2128.3654,2135.6829,2127.6346,2133.5993,4375.0
2021-08-16 10:15:00,2157.51,2157.51,2152.48,2154.88,1500.0,2130.5873,2130.5873,2125.6201,2127.9901,1500.0
2021-08-16 10:20:00,2150.0,2151.21,2146.23,2150.12,2340.0,2123.171,2124.3659,2119.4481,2123.2895,2340.0
2021-08-16 10:25:00,2145.0,2145.0,2134.9,2136.57,1800.0,2118.2334,2118.2334,2108.2595,2109.9086,1800.0
2021-08-16 10:30:00,2136.57,2142.16,2134.76,2137.36,3414.0,2109.9086,2115.4289,2108.1212,2110.6888,3414.0
2021-08-16 10:35:00,2136.36,2137.34,2126.53,2128.7,6055.0,2109.7012,2110.669,2099.9939,2102.1368,6055.0
2021-08-16 10:40:00,2130.46,2133.28,2125.34,2125.34,3269.0,2103.8749,2106.6597,2098.8188,2098.8188,3269.0
2021-08-16 10:45:00,2124.3,2126.35,2110.01,2122.88,5647.0,2097.7917,2099.8162,2083.6801,2096.3895,5647.0
2021-08-16 10:50:00,2120.9,2120.9,2114.47,2116.9,6935.0,2094.4342,2094.4342,2088.0844,2090.4841,6935.0
2021-08-16 10:55:00,2115.24,2117.26,2109.67,2109.67,3250.0,2088.8448,2090.8396,2083.3443,2083.3443,3250.0
2021-08-16 11:00:00,2108.85,2112.23,2105.77,2106.82,5160.0,2082.5345,2085.8724,2079.493,2080.5299,5160.0
2021-08-16 11:05:00,2107.0,2107.91,2103.65,2103.66,6646.0,2080.7076,2081.6063,2077.3994,2077.4093,6646.0
2021-08-16 11:10:00,2105.01,2106.23,2097.5,2098.67,4002.0,2078.7425,2079.9472,2071.3262,2072.4816,4002.0
2021-08-16 11:15:00,2101.56,2103.02,2092.69,2100.77,4160.0,2075.3355,2076.7773,2066.5762,2074.5554,4160.0
2021-08-16 11:20:00,2101.52,2108.03,2098.41,2107.61,9203.0,2075.296,2081.7248,2072.2248,2081.31,9203.0
2021-08-16 11:25:00,2108.12,2110.5,2106.72,2110.5,1200.0,2081.8136,2084.1639,2080.4311,2084.1639,1200.0
2021-08-16 11:30:00,2108.67,2119.57,2108.02,2117.45,2404.0,2082.3568,2093.1208,2081.7149,2091.0272,2404.0
2021-08-16 11:35:00,2121.12,2126.96,2119.19,2126.96,1698.0,2094.6514,2100.4185,2092.7455,2100.4185,1698.0
2021-08-16 11:40:00,2123.11,2123.33,2116.89,2119.49,1138.0,2096.6166,2096.8338,2090.4742,2093.0418,1138.0
2021-08-16 11:45:00,2118.56,2118.79,2114.62,2116.0,1500.0,2092.1234,2092.3505,2088.2325,2089.5953,1500.0
2021-08-16 11:50:00,2116.0,2118.88,2116.0,2118.86,600.0,2089.5953,2092.4394,2089.5953,2092.4196,600.0
2021-08-16 11:55:00,2116.36,2122.29,2116.36,2121.76,1906.0,2089.9508,2095.8068,2089.9508,2095.2834,1906.0
2021-08-16 12:00:00,2121.5,2122.45,2118.38,2120.38,2042.0,2095.0267,2095.9648,2091.9456,2093.9207,2042.0
2021-08-16 12:05:00,2122.8,2122.8,2116.67,2117.94,1202.0,2096.3105,2096.3105,2090.257,2091.5111,1202.0
2021-08-16 12:10:00,2119.96,2123.13,2119.02,2121.64,2071.0,2093.5059,2096.6363,2092.5776,2095.1649,2071.0
2021-08-16 12:15:00,2124.13,2125.27,2121.38,2124.13,1202.0,2097.6239,2098.7496,2094.9082,2097.6239,1202.0
2021-08-16 12:20:00,2124.13,2124.13,2124.13,2124.13,0.0,2097.6239,2097.6239,2097.6239,2097.6239,0.0
2021-08-16 12:25:00,2125.17,2125.17,2121.0,2121.0,1105.0,2098.6509,2098.6509,2094.5329,2094.5329,1105.0
2021-08-16 12:30:00,2125.45,2126.76,2120.01,2120.01,1102.0,2098.9274,2100.221,2093.5553,2093.5553,1102.0
2021-08-16 12:35:00,2120.0,2120.01,2119.82,2119.85,383.0,2093.5454,2093.5553,2093.3676,2093.3973,383.0
2021-08-16 12:40:00,2119.83,2121.02,2119.51,2121.02,600.0,2093.3775,2094.5527,2093.0615,2094.5527,600.0
2021-08-16 12:45:00,2122.12,2122.12,2113.44,2113.55,1500.0,2095.6389,2095.6389,2087.0673,2087.1759,1500.0
2021-08-16 12:50:00,2113.56,2114.7,2113.35,2113.35,711.0,2087.1858,2088.3115,2086.9784,2086.9784,711.0
2021-08-16 12:55:00,2113.18,2114.93,2110.27,2111.84,1700.0,2086.8105,2088.5387,2083.9368,2085.4872,1700.0
2021-08-16 13:00:00,2113.09,2118.51,2112.19,2118.35,2289.0,2086.7216,2092.074,2085.8329,2091.916,2289.0
2021-08-16 13:05:00,2116.8,2116.8,2114.11,2114.13,940.0,2090.3853,2090.3853,2087.7289,2087.7486,940.0
2021-08-16 13:10:00,2117.86,2120.24,2117.86,2118.12,757.0,2091.4321,2093.7824,2091.4321,2091.6889,757.0
2021-08-16 13:15:00,2117.86,2121.87,2117.85,2120.1,1300.0,2091.4321,2095.3921,2091.4222,2093.6441,1300.0
2021-08-16 13:20:00,2120.93,2124.72,2120.76,2124.72,500.0,2094.4638,2098.2065,2094.2959,2098.2065,500.0
2021-08-16 13:25:00,2124.71,2128.03,2124.71,2128.03,400.0,2098.1966,2101.4752,2098.1966,2101.4752,400.0
2021-08-16 13:30:00,2128.03,2128.03,2128.03,2128.03,0.0,2101.4752,2101.4752,2101.4752,2101.4752,0.0
2021-08-16 13:35:00,2126.98,2130.0,2126.98,2130.0,377.0,2100.4383,2103.4206,2100.4383,2103.4206,377.0
2021-08-16 13:40:00,2130.63,2133.52,2130.63,2133.52,300.0,2104.0427,2106.8967,2104.0427,2106.8967,300.0
2021-08-16 13:45:00,2135.0,2135.0,2134.97,2134.97,300.0,2108.3582,2108.3582,2108.3286,2108.3286,300.0
2021-08-16 13:50:00,2134.59,2134.59,2134.59,2134.59,100.0,2107.9533,2107.9533,2107.9533,2107.9533,100.0
2021-08-16 13:55:00,2133.24,2135.61,2133.24,2134.62,500.0,2106.6202,2108.9606,2106.6202,2107.983,500.0
2021-08-16 14:00:00,2134.62,2134.62,2133.18,2133.18,700.0,2107.983,2107.983,2106.5609,2106.5609,700.0
2021-08-16 14:05:00,2133.18,2133.18,2133.18,2133.18,0.0,2106.5609,2106.5609,2106.5609,2106.5609,0.0
2021-08-16 14:10:00,2133.18,2133.18,2133.18,2133.18,0.0,2106.5609,2106.5609,2106.5609,2106.5609,0.0
2021-08-16 14:15:00,2134.53,2135.48,2134.53,2135.48,300.0,2107.8941,2108.8322,2107.8941,2108.8322,300.0
2021-08-16 14:20:00,2131.99,2132.0,2127.95,2129.85,900.0,2105.3858,2105.3957,2101.3962,2103.2725,900.0
2021-08-16 14:25:00,2128.91,2128.92,2127.3,2127.3,400.0,2102.3442,2102.3541,2100.7543,2100.7543,400.0
2021-08-16 14:30:00,2126.13,2126.13,2126.13,2126.13,168.0,2099.5989,2099.5989,2099.5989,2099.5989,168.0
2021-08-16 14:35:00,2127.27,2128.36,2127.27,2128.36,332.0,2100.7247,2101.8011,2100.7247,2101.8011,332.0
2021-08-16 14:40:00,2127.25,2127.4,2127.22,2127.22,300.0,2100.7049,2100.8531,2100.6753,2100.6753,300.0
2021-08-16 14:45:00,2130.06,2131.83,2130.05,2130.98,400.0,2103.4799,2105.2278,2103.47,2104.3884,400.0
2021-08-16 14:50:00,2129.85,2129.85,2129.85,2129.85,100.0,2103.2725,2103.2725,2103.2725,2103.2725,100.0
2021-08-16 14:55:00,2130.0,2131.61,2130.0,2131.61,200.0,2103.4206,2105.0105,2103.4206,2105.0105,200.0
2021-08-16 15:00:00,2128.5,2133.55,2128.5,2132.2,2300.0,2101.9393,2106.9263,2101.9393,2105.5932,2300.0
2021-08-16 15:05:00,2132.52,2133.58,2130.66,2130.66,2109.0,2105.9092,2106.9559,2104.0724,2104.0724,2109.0
2021-08-16 15:10:00,2132.53,2137.32,2132.53,2136.08,1400.0,2105.919,2110.6493,2105.919,2109.4247,1400.0
2021-08-16 15:15:00,2134.99,2137.32,2133.68,2136.93,2303.0,2108.3483,2110.6493,2107.0547,2110.2641,2303.0
2021-08-16 15:20:00,2137.27,2137.27,2134.6,2136.3,1000.0,2110.5999,2110.5999,2107.9632,2109.642,1000.0
2021-08-16 15:25:00,2135.87,2136.63,2134.59,2135.47,3245.0,2109.2174,2109.9679,2107.9533,2108.8224,3245.0
2021-08-16 15:30:00,2134.81,2138.08,2134.8,2137.97,6606.0,2108.1706,2111.3998,2108.1607,2111.2912,6606.0
2021-08-16 15:35:00,2138.56,2138.56,2134.85,2135.58,2900.0,2111.8738,2111.8738,2108.2101,2108.931,2900.0
2021-08-16 15:40:00,2135.2,2135.2,2130.9,2131.64,2389.0,2108.5557,2108.5557,2104.3094,2105.0401,2389.0
2021-08-16 15:45:00,2131.46,2133.38,2129.59,2129.59,3297.0,2104.8624,2106.7584,2103.0157,2103.0157,3297.0
2021-08-16 15:50:00,2132.47,2133.56,2130.12,2132.43,3205.0,2105.8598,2106.9362,2103.5391,2105.8203,3205.0
2021-08-16 15:55:00,2132.38,2132.79,2128.94,2130.05,3900.0,2105.7709,2106.1758,2102.3738,2103.47,3900.0
2021-08-17 09:30:00,2103.9,2106.8,2093.05,2106.8,3981.0,2077.6463,2080.5101,2066.9317,2080.5101,3981.0
2021-08-17 09:35:00,2106.12,2110.37,2106.02,2109.65,1400.0,2079.8386,2084.0356,2079.7398,2083.3245,1400.0
2021-08-17 09:40:00,2114.35,2116.77,2112.66,2116.77,400.0,2087.9659,2090.3557,2086.297,2090.3557,400.0
2021-08-17 09:45:00,2117.4,2117.43,2117.4,2117.42,229.0,2090.9778,2091.0075,2090.9778,2090.9976,229.0
2021-08-17 09:50:00,2118.0,2121.51,2112.65,2112.65,937.0,2091.5704,2095.0366,2086.2871,2086.2871,937.0
2021-08-17 09:55:00,2112.06,2112.06,2104.45,2104.45,600.0,2085.7045,2085.7045,2078.1894,2078.1894,600.0
2021-08-17 10:00:00,2107.58,2107.58,2103.02,2107.33,1711.0,2081.2804,2081.2804,2076.7773,2081.0335,1711.0
2021-08-17 10:05:00,2111.89,2113.38,2110.24,2110.72,400.0,2085.5366,2087.008,2083.9072,2084.3812,400.0
2021-08-17 10:10:00,2110.3,2116.3,2110.29,2116.3,400.0,2083.9664,2089.8916,2083.9566,2089.8916,400.0
2021-08-17 10:15:00,2120.22,2120.79,2116.74,2116.74,300.0,2093.7627,2094.3255,2090.3261,2090.3261,300.0
2021-08-17 10:20:00,2116.74,2122.18,2116.74,2119.7,4215.0,2090.3261,2095.6982,2090.3261,2093.2491,4215.0
2021-08-17 10:25:00,2120.57,2122.01,2120.56,2122.01,300.0,2094.1083,2095.5303,2094.0984,2095.5303,300.0
2021-08-17 10:30:00,2126.01,2126.2,2115.83,2115.83,1614.0,2099.4804,2099.668,2089.4274,2089.4274,1614.0
2021-08-17 10:35:00,2113.84,2116.51,2113.84,2116.4,500.0,2087.4623,2090.0989,2087.4623,2089.9903,500.0
2021-08-17 10:40:00,2112.82,2113.96,2111.68,2113.62,950.0,2086.455,2087.5808,2085.3292,2087.245,950.0
2021-08-17 10:45:00,2113.14,2113.14,2110.91,2111.43,600.0,2086.771,2086.771,2084.5688,2085.0823,600.0
2021-08-17 10:50:00,2113.16,2114.0,2111.71,2111.71,400.0,2086.7907,2087.6203,2085.3588,2085.3588,400.0
2021-08-17 10:55:00,2109.12,2109.12,2104.56,2107.7,954.0,2082.8012,2082.8012,2078.2981,2081.3989,954.0
2021-08-17 11:00:00,2107.79,2107.79,2107.77,2107.77,200.0,2081.4878,2081.4878,2081.468,2081.468,200.0
2021-08-17 11:05:00,2107.69,2109.12,2106.75,2108.84,900.0,2081.389,2082.8012,2080.4607,2082.5247,900.0
2021-08-17 11:10:00,2108.74,2108.75,2105.52,2107.91,1599.0,2082.4259,2082.4358,2079.2461,2081.6063,1599.0
2021-08-17 11:15:00,2105.63,2106.05,2104.31,2105.37,500.0,2079.3547,2079.7695,2078.0512,2079.098,500.0
2021-08-17 11:20:00,2108.58,2115.52,2108.58,2112.84,1007.0,2082.2679,2089.1213,2082.2679,2086.4747,1007.0
2021-08-17 11:25:00,2110.61,2112.97,2108.63,2108.63,2202.0,2084.2726,2086.6031,2082.3173,2082.3173,2202.0
2021-08-17 11:30:00,2108.59,2115.39,2108.39,2115.39,1196.0,2082.2778,2088.9929,2082.0803,2088.9929,1196.0
2021-08-17 11:35:00,2115.07,2117.28,2111.9,2117.28,1685.0,2088.6769,2090.8593,2085.5465,2090.8593,1685.0
2021-08-17 11:40:00,2114.6,2114.6,2111.39,2112.59,2277.0,2088.2128,2088.2128,2085.0428,2086.2279,2277.0
2021-08-17 11:45:00,2113.03,2116.02,2113.03,2115.19,1711.0,2086.6624,2089.6151,2086.6624,2088.7954,1711.0
2021-08-17 11:50:00,2116.77,2116.9,2116.11,2116.78,1799.0,2090.3557,2090.4841,2089.7039,2090.3656,1799.0
2021-08-17 11:55:00,2115.05,2115.07,2111.5,2113.36,2031.0,2088.6572,2088.6769,2085.1515,2086.9883,2031.0
2021-08-17 12:00:00,2112.13,2112.13,2110.04,2110.04,400.0,2085.7736,2085.7736,2083.7097,2083.7097,400.0
2021-08-17 12:05:00,2110.27,2112.32,2107.32,2107.32,1200.0,2083.9368,2085.9612,2081.0236,2081.0236,1200.0
2021-08-17 12:10:00,2107.32,2107.32,2107.32,2107.32,0.0,2081.0236,2081.0236,2081.0236,2081.0236,0.0
2021-08-17 12:15:00,2109.74,2109.74,2109.74,2109.74,100.0,2083.4134,2083.4134,2083.4134,2083.4134,100.0
2021-08-17 12:20:00,2108.14,2108.14,2108.14,2108.14,100.0,2081.8334,2081.8334,2081.8334,2081.8334,100.0
2021-08-17 12:25:00,2110.85,2111.9,2110.84,2111.47,800.0,2084.5096,2085.5465,2084.4997,2085.1218,800.0
2021-08-17 12:30:00,2111.47,2111.82,2108.25,2110.33,2499.0,2085.1218,2085.4675,2081.942,2083.9961,2499.0
2021-08-17 12:35:00,2110.5,2110.5,2104.97,2104.97,700.0,2084.1639,2084.1639,2078.7029,2078.7029,700.0
2021-08-17 12:40:00,2103.87,2106.09,2103.87,2105.91,700.0,2077.6167,2079.809,2077.6167,2079.6312,700.0
2021-08-17 12:45:00,2105.56,2105.56,2105.56,2105.56,100.0,2079.2856,2079.2856,2079.2856,2079.2856,100.0
2021-08-17 12:50:00,2103.05,2104.84,2098.06,2099.81,7459.0,2076.8069,2078.5746,2071.8792,2073.6073,7459.0
2021-08-17 12:55:00,2097.94,2099.12,2096.53,2099.12,802.0,2071.7607,2072.9259,2070.3683,2072.9259,802.0
2021-08-17 13:00:00,2098.38,2102.91,2096.68,2102.02,1500.0,2072.1952,2076.6687,2070.5164,2075.7898,1500.0
2021-08-17 13:05:00,2104.56,2110.58,2103.07,2110.58,3769.0,2078.2981,2084.2429,2076.8267,2084.2429,3769.0
2021-08-17 13:10:00,2109.31,2112.42,2109.14,2112.22,1028.0,2082.9888,2086.06,2082.8209,2085.8625,1028.0
2021-08-17 13:15:00,2112.82,2113.4,2110.41,2110.41,1900.0,2086.455,2087.0278,2084.0751,2084.0751,1900.0
2021-08-17 13:20:00,2114.15,2115.44,2110.67,2110.7,4302.0,2087.7684,2089.0423,2084.3318,2084.3614,4302.0
2021-08-17 13:25:00,2113.06,2116.34,2113.06,2116.34,904.0,2086.692,2089.9311,2086.692,2089.9311,904.0
2021-08-17 13:30:00,2115.31,2115.31,2110.76,2112.75,1400.0,2088.9139,2088.9139,2084.4207,2086.3859,1400.0
2021-08-17 13:35:00,2110.65,2110.65,2108.75,2108.75,600.0,2084.3121,2084.3121,2082.4358,2082.4358,600.0
2021-08-17 13:40:00,2104.87,2107.35,2104.57,2104.57,700.0,2078.6042,2081.0533,2078.3079,2078.3079,700.0
2021-08-17 13:45:00,2104.57,2104.57,2104.57,2104.57,0.0,2078.3079,2078.3079,2078.3079,2078.3079,0.0
2021-08-17 13:50:00,2106.67,2107.93,2105.01,2107.68,2795.0,2080.3817,2081.626,2078.7425,2081.3791,2795.0
2021-08-17 13:55:00,2107.46,2112.05,2107.46,2112.05,200.0,2081.1619,2085.6946,2081.1619,2085.6946,200.0
2021-08-17 14:00:00,2113.52,2118.34,2113.5,2115.91,1914.0,2087.1463,2091.9061,2087.1265,2089.5064,1914.0
2021-08-17 14:05:00,2117.66,2118.69,2115.0,2116.35,1723.0,2091.2346,2092.2517,2088.6078,2089.9409,1723.0
2021-08-17 14:10:00,2118.56,2118.56,2115.71,2115.71,1101.0,2092.1234,2092.1234,2089.3089,2089.3089,1101.0
2021-08-17 14:15:00,2116.58,2117.58,2115.32,2115.82,800.0,2090.1681,2091.1556,2088.9238,2089.4176,800.0
2021-08-17 14:20:00,2114.97,2116.25,2113.0,2116.25,300.0,2088.5782,2089.8422,2086.6327,2089.8422,300.0
2021-08-17 14:25:00,2116.28,2116.28,2116.28,2116.28,100.0,2089.8718,2089.8718,2089.8718,2089.8718,100.0
2021-08-17 14:30:00,2113.64,2115.26,2111.88,2113.87,1600.0,2087.2648,2088.8645,2085.5267,2087.4919,1600.0
2021-08-17 14:35:00,2112.16,2112.16,2110.84,2111.26,496.0,2085.8032,2085.8032,2084.4997,2084.9145,496.0
2021-08-17 14:40:00,2113.31,2116.03,2113.31,2116.03,500.0,2086.9389,2089.6249,2086.9389,2089.6249,500.0
2021-08-17 14:45:00,2117.13,2118.15,2117.0,2117.0,908.0,2090.7112,2091.7185,2090.5828,2090.5828,908.0
2021-08-17 14:50:00,2117.04,2118.08,2117.03,2118.08,200.0,2090.6223,2091.6494,2090.6125,2091.6494,200.0
2021-08-17 14:55:00,2116.43,2121.4,2116.42,2118.23,2879.0,2090.0199,2094.9279,2090.0101,2091.7975,2879.0
2021-08-17 15:00:00,2117.91,2117.91,2116.97,2117.83,700.0,2091.4815,2091.4815,2090.5532,2091.4025,700.0
2021-08-17 15:05:00,2118.66,2120.31,2117.58,2119.68,1390.0,2092.2221,2093.8515,2091.1556,2093.2294,1390.0
2021-08-17 15:10:00,2118.38,2119.58,2115.53,2116.39,1150.0,2091.9456,2093.1306,2089.1312,2089.9804,1150.0
2021-08-17 15:15:00,2116.68,2117.03,2114.36,2115.25,900.0,2090.2668,2090.6125,2087.9758,2088.8547,900.0
2021-08-17 15:20:00,2115.19,2115.19,2111.82,2111.82,800.0,2088.7954,2088.7954,2085.4675,2085.4675,800.0
2021-08-17 15:25:00,2113.28,2113.37,2113.25,2113.25,500.0,2086.9093,2086.9981,2086.8796,2086.8796,500.0
2021-08-17 15:30:00,2114.43,2115.71,2112.06,2112.06,800.0,2088.0449,2089.3089,2085.7045,2085.7045,800.0
2021-08-17 15:35:00,2115.06,2116.0,2111.72,2112.7,2100.0,2088.667,2089.5953,2085.3687,2086.3365,2100.0
2021-08-17 15:40:00,2113.24,2113.38,2108.0,2108.0,1908.0,2086.8698,2087.008,2081.6951,2081.6951,1908.0
2021-08-17 15:45:00,2109.48,2115.16,2109.48,2112.2,3263.0,2083.1567,2088.7658,2083.1567,2085.8427,3263.0
2021-08-17 15:50:00,2113.09,2117.71,2110.03,2115.13,5708.0,2086.7216,2091.284,2083.6998,2088.7362,5708.0
2021-08-17 15:55:00,2109.35,2115.9,2109.35,2113.26,8580.0,2083.0283,2089.4966,2083.0283,2086.8895,8580.0
2021-08-18 09:30:00,2110.0,2114.3,2102.8,2102.8,6923.0,2083.6702,2087.9165,2076.56,2076.56,6923.0
2021-08-18 09:35:00,2109.02,2109.02,2103.02,2103.63,800.0,2082.7024,2082.7024,2076.7773,2077.3797,800.0
2021-08-18 09:40:00,2101.45,2101.46,2097.29,2097.77,2060.0,2075.2269,2075.2367,2071.1188,2071.5928,2060.0
2021-08-18 09:45:00,2095.09,2096.01,2090.91,2090.91,700.0,2068.9462,2069.8548,2064.8184,2064.8184,700.0
2021-08-18 09:50:00,2092.25,2099.07,2091.52,2099.07,3772.0,2066.1417,2072.8766,2065.4208,2072.8766,3772.0
2021-08-18 09:55:00,2100.75,2110.73,2100.75,2110.73,1767.0,2074.5356,2084.3911,2074.5356,2084.3911,1767.0
2021-08-18 10:00:00,2108.94,2109.29,2108.94,2109.29,200.0,2082.6234,2082.969,2082.6234,2082.969,200.0
2021-08-18 10:05:00,2111.14,2112.79,2100.79,2100.79,2440.0,2084.796,2086.4254,2074.5751,2074.5751,2440.0
2021-08-18 10:10:00,2103.1,2103.4,2100.34,2103.4,1100.0,2076.8563,2077.1525,2074.1307,2077.1525,1100.0
2021-08-18 10:15:00,2101.35,2107.8,2101.35,2103.68,400.0,2075.1281,2081.4976,2075.1281,2077.429,400.0
2021-08-18 10:20:00,2103.55,2105.95,2103.51,2103.51,700.0,2077.3007,2079.6707,2077.2612,2077.2612,700.0
2021-08-18 10:25:00,2100.73,2100.73,2097.3,2097.31,900.0,2074.5159,2074.5159,2071.1287,2071.1385,900.0
2021-08-18 10:30:00,2092.4,2093.03,2089.0,2089.0,1900.0,2066.2898,2066.9119,2062.9322,2062.9322,1900.0
2021-08-18 10:35:00,2091.66,2093.34,2091.0,2092.78,700.0,2065.559,2067.2181,2064.9073,2066.6651,700.0
2021-08-18 10:40:00,2095.04,2097.29,2095.03,2095.19,1000.0,2068.8969,2071.1188,2068.887,2069.045,1000.0
2021-08-18 10:45:00,2095.0,2098.75,2095.0,2098.7,1237.0,2068.8574,2072.5606,2068.8574,2072.5112,1237.0
2021-08-18 10:50:00,2101.5,2111.85,2101.5,2111.85,2110.0,2075.2763,2085.4971,2075.2763,2085.4971,2110.0
2021-08-18 10:55:00,2110.12,2114.8,2109.48,2111.6,2272.0,2083.7887,2088.4103,2083.1567,2085.2502,2272.0
2021-08-18 11:00:00,2108.82,2115.0,2107.12,2113.08,1535.0,2082.5049,2088.6078,2080.8261,2086.7117,1535.0
2021-08-18 11:05:00,2113.77,2116.74,2112.79,2113.82,2908.0,2087.3931,2090.3261,2086.4254,2087.4425,2908.0
2021-08-18 11:10:00,2114.93,2114.93,2108.9,2109.74,1100.0,2088.5387,2088.5387,2082.5839,2083.4134,1100.0
2021-08-18 11:15:00,2107.54,2111.22,2106.88,2108.88,2650.0,2081.2409,2084.875,2080.5891,2082.5642,2650.0
2021-08-18 11:20:00,2109.02,2110.09,2106.29,2106.29,502.0,2082.7024,2083.7591,2080.0065,2080.0065,502.0
2021-08-18 11:25:00,2104.84,2105.78,2101.09,2104.97,1455.0,2078.5746,2079.5028,2074.8714,2078.7029,1455.0
2021-08-18 11:30:00,2104.96,2107.99,2101.6,2105.57,1194.0,2078.6931,2081.6853,2075.375,2079.2955,1194.0
2021-08-18 11:35:00,2104.79,2106.07,2104.79,2106.07,1000.0,2078.5252,2079.7892,2078.5252,2079.7892,1000.0
2021-08-18 11:40:00,2104.02,2105.02,2104.02,2105.02,200.0,2077.7648,2078.7523,2077.7648,2078.7523,200.0
2021-08-18 11:45:00,2105.46,2111.86,2104.71,2111.86,500.0,2079.1868,2085.507,2078.4462,2085.507,500.0
2021-08-18 11:50:00,2105.51,2106.43,2104.01,2104.01,800.0,2079.2362,2080.1447,2077.7549,2077.7549,800.0
2021-08-18 11:55:00,2106.27,2106.27,2100.62,2103.73,4430.0,2079.9867,2079.9867,2074.4072,2077.4784,4430.0
2021-08-18 12:00:00,2104.95,2107.63,2102.6,2106.23,1300.0,2078.6832,2081.3298,2076.3625,2079.9472,1300.0
2021-08-18 12:05:00,2105.7,2106.96,2105.7,2106.96,267.0,2079.4238,2080.6681,2079.4238,2080.6681,267.0
2021-08-18 12:10:00,2108.71,2108.71,2105.77,2105.77,865.0,2082.3963,2082.3963,2079.493,2079.493,865.0
2021-08-18 12:15:00,2106.34,2106.34,2104.39,2104.93,800.0,2080.0559,2080.0559,2078.1302,2078.6634,800.0
2021-08-18 12:20:00,2102.48,2104.96,2102.48,2104.19,1000.0,2076.244,2078.6931,2076.244,2077.9327,1000.0
2021-08-18 12:25:00,2105.21,2105.21,2105.21,2105.21,100.0,2078.94,2078.94,2078.94,2078.94,100.0
2021-08-18 12:30:00,2105.53,2105.53,2105.52,2105.53,200.0,2079.256,2079.256,2079.2461,2079.256,200.0
2021-08-18 12:35:00,2106.89,2106.99,2104.89,2106.13,787.0,2080.599,2080.6977,2078.6239,2079.8485,787.0
2021-08-18 12:40:00,2107.13,2107.13,2105.0,2106.29,900.0,2080.836,2080.836,2078.7326,2080.0065,900.0
2021-08-18 12:45:00,2106.29,2106.29,2106.29,2106.29,0.0,2080.0065,2080.0065,2080.0065,2080.0065,0.0
2021-08-18 12:50:00,2106.87,2106.96,2105.36,2105.36,500.0,2080.5792,2080.6681,2079.0881,2079.0881,500.0
2021-08-18 12:55:00,2105.37,2105.38,2103.64,2103.64,498.0,2079.098,2079.1078,2077.3895,2077.3895,498.0
2021-08-18 13:00:00,2101.45,2106.09,2101.45,2105.28,1002.0,2075.2269,2079.809,2075.2269,2079.0091,1002.0
2021-08-18 13:05:00,2105.6,2108.5,2101.01,2107.94,2453.0,2079.3251,2082.1889,2074.7924,2081.6359,2453.0
2021-08-18 13:10:00,2107.68,2113.04,2107.68,2113.04,698.0,2081.3791,2086.6722,2081.3791,2086.6722,698.0
2021-08-18 13:15:00,2110.41,2113.27,2109.58,2111.32,1904.0,2084.0751,2086.8994,2083.2554,2084.9737,1904.0
2021-08-18 13:20:00,2111.11,2111.3,2108.79,2109.1,1302.0,2084.7663,2084.954,2082.4753,2082.7814,1302.0
2021-08-18 13:25:00,2110.54,2111.7,2110.54,2111.7,500.0,2084.2034,2085.349,2084.2034,2085.349,500.0
2021-08-18 13:30:00,2112.63,2113.38,2110.73,2111.35,908.0,2086.2674,2087.008,2084.3911,2085.0033,908.0
2021-08-18 13:35:00,2112.35,2112.93,2111.44,2112.93,800.0,2085.9909,2086.5636,2085.0922,2086.5636,800.0
2021-08-18 13:40:00,2115.82,2115.82,2115.82,2115.82,100.0,2089.4176,2089.4176,2089.4176,2089.4176,100.0
2021-08-18 13:45:00,2117.99,2117.99,2115.43,2115.68,500.0,2091.5605,2091.5605,2089.0324,2089.2793,500.0
2021-08-18 13:50:00,2117.1,2117.9,2115.12,2116.14,1730.0,2090.6816,2091.4716,2088.7263,2089.7336,1730.0
2021-08-18 13:55:00,2116.14,2116.14,2116.14,2116.14,0.0,2089.7336,2089.7336,2089.7336,2089.7336,0.0
2021-08-18 14:00:00,2116.09,2121.89,2116.09,2120.4,1498.0,2089.6842,2095.4118,2089.6842,2093.9404,1498.0
2021-08-18 14:05:00,2121.0,2121.0,2113.26,2113.26,2263.0,2094.5329,2094.5329,2086.8895,2086.8895,2263.0
2021-08-18 14:10:00,2115.71,2123.98,2108.07,2108.08,2737.0,2089.3089,2097.4757,2081.7643,2081.7741,2737.0
2021-08-18 14:15:00,2110.03,2111.0,2105.53,2108.88,1867.0,2083.6998,2084.6577,2079.256,2082.5642,1867.0
2021-08-18 14:20:00,2108.82,2108.82,2107.45,2107.45,800.0,2082.5049,2082.5049,2081.152,2081.152,800.0
2021-08-18 14:25:00,2107.14,2108.31,2107.13,2108.31,357.0,2080.8459,2082.0013,2080.836,2082.0013,357.0
2021-08-18 14:30:00,2109.71,2112.03,2107.6,2110.02,1656.0,2083.3838,2085.6749,2081.3001,2083.6899,1656.0
2021-08-18 14:35:00,2109.73,2111.08,2108.81,2108.81,900.0,2083.4036,2084.7367,2082.495,2082.495,900.0
2021-08-18 14:40:00,2108.81,2108.81,2108.81,2108.81,0.0,2082.495,2082.495,2082.495,2082.495,0.0
2021-08-18 14:45:00,2107.54,2108.3,2106.14,2106.14,1000.0,2081.2409,2081.9914,2079.8583,2079.8583,1000.0
2021-08-18 14:50:00,2107.74,2107.74,2107.74,2107.74,100.0,2081.4384,2081.4384,2081.4384,2081.4384,100.0
2021-08-18 14:55:00,2107.74,2107.74,2107.74,2107.74,0.0,2081.4384,2081.4384,2081.4384,2081.4384,0.0
2021-08-18 15:00:00,2105.24,2105.39,2103.22,2104.05,400.0,2078.9696,2079.1177,2076.9748,2077.7944,400.0
2021-08-18 15:05:00,2103.92,2106.13,2102.5,2105.22,1439.0,2077.6661,2079.8485,2076.2638,2078.9498,1439.0
2021-08-18 15:10:00,2105.22,2105.22,2105.22,2105.22,0.0,2078.9498,2078.9498,2078.9498,2078.9498,0.0
2021-08-18 15:15:00,2102.24,2102.25,2100.0,2100.0,400.0,2076.007,2076.0169,2073.795,2073.795,400.0
2021-08-18 15:20:00,2100.39,2100.39,2098.06,2098.07,1750.0,2074.1801,2074.1801,2071.8792,2071.8891,1750.0
2021-08-18 15:25:00,2097.77,2098.64,2091.72,2094.72,3010.0,2071.5928,2072.4519,2065.6183,2068.5809,3010.0
2021-08-18 15:30:00,2094.61,2095.57,2092.5,2094.3,3045.0,2068.4722,2069.4202,2066.3886,2068.1661,3045.0
2021-08-18 15:35:00,2093.35,2093.35,2091.21,2093.01,1502.0,2067.228,2067.228,2065.1147,2066.8922,1502.0
2021-08-18 15:40:00,2094.11,2095.63,2092.0,2092.38,2277.0,2067.9785,2069.4795,2065.8948,2066.2701,2277.0
2021-08-18 15:45:00,2090.56,2093.4,2086.18,2089.14,7823.0,2064.4728,2067.2773,2060.1474,2063.0705,7823.0
2021-08-18 15:50:00,2087.07,2089.42,2082.0,2083.5,5363.0,2061.0263,2063.347,2056.0196,2057.5009,5363.0
2021-08-18 15:55:00,2085.13,2086.27,2081.61,2084.5,8281.0,2059.1105,2060.2363,2055.6344,2058.4884,8281.0
2021-08-19 09:30:00,2079.12,2089.98,2075.34,2088.15,4822.0,2053.1755,2063.9,2049.4427,2062.0928,4822.0
2021-08-19 09:35:00,2090.0,2092.79,2084.91,2087.15,1500.0,2063.9198,2066.6749,2058.8933,2061.1053,1500.0
2021-08-19 09:40:00,2081.12,2083.08,2081.1,2081.15,400.0,2055.1506,2057.0861,2055.1308,2055.1802,400.0
2021-08-19 09:45:00,2084.81,2092.63,2083.46,2083.46,1300.0,2058.7945,2066.5169,2057.4614,2057.4614,1300.0
2021-08-19 09:50:00,2087.47,2088.04,2083.16,2084.83,1754.0,2061.4213,2061.9842,2057.1651,2058.8143,1754.0
2021-08-19 09:55:00,2083.91,2083.91,2077.58,2077.58,400.0,2057.9057,2057.9057,2051.6547,2051.6547,400.0
2021-08-19 10:00:00,2076.85,2089.17,2076.84,2089.17,1829.0,2050.9338,2063.1001,2050.924,2063.1001,1829.0
2021-08-19 10:05:00,2083.87,2086.94,2082.25,2082.99,1570.0,2057.8662,2060.8979,2056.2665,2056.9972,1570.0
2021-08-19 10:10:00,2082.09,2087.92,2078.16,2086.52,11100.0,2056.1085,2061.8657,2052.2275,2060.4832,11100.0
2021-08-19 10:15:00,2085.31,2086.5,2083.61,2085.62,700.0,2059.2883,2060.4634,2057.6095,2059.5944,700.0
2021-08-19 10:20:00,2087.08,2087.08,2080.15,2080.15,600.0,2061.0362,2061.0362,2054.1927,2054.1927,600.0
2021-08-19 10:25:00,2075.79,2077.99,2069.3,2072.78,1257.0,2049.8871,2052.0596,2043.4781,2046.9146,1257.0
2021-08-19 10:30:00,2074.09,2074.79,2072.0,2073.06,1000.0,2048.2083,2048.8996,2046.1444,2047.1911,1000.0
2021-08-19 10:35:00,2070.05,2070.05,2061.93,2068.44,1063.0,2044.2187,2044.2187,2036.2,2042.6288,1063.0
2021-08-19 10:40:00,2068.95,2069.94,2065.99,2067.86,1824.0,2043.1324,2044.1101,2040.2094,2042.056,1824.0
2021-08-19 10:45:00,2067.15,2067.73,2061.0,2062.81,600.0,2041.3549,2041.9277,2035.2816,2037.069,600.0
2021-08-19 10:50:00,2062.52,2067.67,2062.52,2067.67,1400.0,2036.7827,2041.8684,2036.7827,2041.8684,1400.0
2021-08-19 10:55:00,2067.6,2076.93,2067.59,2076.93,1608.0,2041.7993,2051.0128,2041.7894,2051.0128,1608.0
2021-08-19 11:00:00,2073.65,2074.67,2072.45,2074.58,1038.0,2047.7738,2048.7811,2046.5888,2048.6922,1038.0
2021-08-19 11:05:00,2072.83,2072.83,2065.37,2068.34,848.0,2046.964,2046.964,2039.5971,2042.53,848.0
2021-08-19 11:10:00,2068.1,2071.34,2061.05,2064.1,2808.0,2042.293,2045.4926,2035.331,2038.3429,2808.0
2021-08-19 11:15:00,2067.51,2070.52,2066.78,2069.65,1808.0,2041.7104,2044.6828,2040.9895,2043.8237,1808.0
2021-08-19 11:20:00,2068.19,2074.0,2068.16,2069.21,1503.0,2042.3819,2048.1194,2042.3523,2043.3892,1503.0
2021-08-19 11:25:00,2068.2,2068.2,2062.15,2063.4,2696.0,2042.3918,2042.3918,2036.4173,2037.6517,2696.0
2021-08-19 11:30:00,2066.45,2076.11,2064.41,2076.11,2004.0,2040.6636,2050.2031,2038.6491,2050.2031,2004.0
2021-08-19 11:35:00,2074.68,2076.35,2071.88,2074.31,1928.0,2048.7909,2050.4401,2046.0259,2048.4255,1928.0
2021-08-19 11:40:00,2074.13,2080.72,2074.13,2080.72,700.0,2048.2478,2054.7556,2048.2478,2054.7556,700.0
2021-08-19 11:45:00,2077.88,2080.4,2077.88,2080.4,706.0,2051.951,2054.4395,2051.951,2054.4395,706.0
2021-08-19 11:50:00,2079.47,2079.47,2078.03,2078.03,300.0,2053.5212,2053.5212,2052.0991,2052.0991,300.0
2021-08-19 11:55:00,2075.39,2079.0,2075.08,2075.55,2680.0,2049.4921,2053.057,2049.1859,2049.6501,2680.0
2021-08-19 12:00:00,2076.64,2076.98,2075.71,2075.71,400.0,2050.7265,2051.0622,2049.8081,2049.8081,400.0
2021-08-19 12:05:00,2074.87,2075.7,2072.19,2072.2,1118.0,2048.9786,2049.7982,2046.332,2046.3419,1118.0
2021-08-19 12:10:00,2074.27,2081.79,2074.23,2080.16,1532.0,2048.386,2055.8122,2048.3465,2054.2025,1532.0
2021-08-19 12:15:00,2077.19,2079.07,2075.95,2076.62,1975.0,2051.2696,2053.1261,2050.0451,2050.7067,1975.0
2021-08-19 12:20:00,2076.7,2076.7,2073.27,2073.28,700.0,2050.7857,2050.7857,2047.3985,2047.4084,700.0
2021-08-19 12:25:00,2073.28,2077.29,2073.27,2075.26,1601.0,2047.4084,2051.3684,2047.3985,2049.3637,1601.0
2021-08-19 12:30:00,2083.86,2083.86,2075.92,2080.86,603.0,2057.8564,2057.8564,2050.0155,2054.8938,603.0
2021-08-19 12:35:00,2080.2,2080.95,2077.57,2079.89,700.0,2054.242,2054.9827,2051.6449,2053.9359,700.0
2021-08-19 12:40:00,2078.49,2082.36,2078.05,2078.05,950.0,2052.5534,2056.3751,2052.1189,2052.1189,950.0
2021-08-19 12:45:00,2077.43,2079.42,2077.42,2079.42,200.0,2051.5066,2053.4718,2051.4967,2053.4718,200.0
2021-08-19 12:50:00,2083.99,2083.99,2079.98,2083.88,800.0,2057.9848,2057.9848,2054.0248,2057.8761,800.0
2021-08-19 12:55:00,2084.1,2089.51,2083.64,2087.24,2101.0,2058.0934,2063.4359,2057.6391,2061.1942,2101.0
2021-08-19 13:00:00,2088.24,2088.24,2085.3,2085.3,502.0,2062.1817,2062.1817,2059.2784,2059.2784,502.0
2021-08-19 13:05:00,2084.55,2085.05,2083.19,2084.38,698.0,2058.5378,2059.0315,2057.1947,2058.3699,698.0
2021-08-19 13:10:00,2085.27,2086.12,2084.64,2084.64,500.0,2059.2488,2060.0882,2058.6266,2058.6266,500.0
2021-08-19 13:15:00,2085.0,2087.0,2085.0,2085.0,533.0,2058.9821,2060.9572,2058.9821,2058.9821,533.0
2021-08-19 13:20:00,2083.59,2086.99,2079.16,2086.98,600.0,2057.5897,2060.9473,2053.215,2060.9374,600.0
2021-08-19 13:25:00,2084.05,2084.05,2084.04,2084.05,174.0,2058.044,2058.044,2058.0341,2058.044,174.0
2021-08-19 13:30:00,2081.46,2084.81,2081.46,2084.81,1600.0,2055.4863,2058.7945,2055.4863,2058.7945,1600.0
2021-08-19 13:35:00,2083.53,2083.53,2079.89,2080.16,1767.0,2057.5305,2057.5305,2053.9359,2054.2025,1767.0
2021-08-19 13:40:00,2082.59,2084.19,2082.58,2084.18,400.0,2056.6022,2058.1823,2056.5923,2058.1724,400.0
2021-08-19 13:45:00,2083.53,2083.53,2080.12,2082.24,1361.0,2057.5305,2057.5305,2054.163,2056.2566,1361.0
2021-08-19 13:50:00,2079.2,2079.2,2078.75,2078.75,200.0,2053.2545,2053.2545,2052.8101,2052.8101,200.0
2021-08-19 13:55:00,2078.75,2078.75,2075.85,2077.43,600.0,2052.8101,2052.8101,2049.9463,2051.5066,600.0
2021-08-19 14:00:00,2078.66,2080.91,2073.8,2077.85,800.0,2052.7213,2054.9432,2047.9219,2051.9214,800.0
2021-08-19 14:05:00,2077.85,2077.85,2077.85,2077.85,0.0,2051.9214,2051.9214,2051.9214,2051.9214,0.0
2021-08-19 14:10:00,2077.39,2077.4,2077.39,2077.39,300.0,2051.4671,2051.477,2051.4671,2051.4671,300.0
2021-08-19 14:15:00,2074.91,2074.91,2072.01,2074.91,700.0,2049.0181,2049.0181,2046.1542,2049.0181,700.0
2021-08-19 14:20:00,2075.0,2079.43,2072.52,2075.12,2138.0,2049.1069,2053.4817,2046.6579,2049.2254,2138.0
2021-08-19 14:25:00,2072.62,2072.63,2065.74,2067.27,3096.0,2046.7566,2046.7665,2039.9625,2041.4734,3096.0
2021-08-19 14:30:00,2061.51,2062.73,2060.04,2061.38,1561.0,2035.7853,2036.99,2034.3336,2035.6569,1561.0
2021-08-19 14:35:00,2068.14,2069.65,2065.49,2065.49,1506.0,2042.3325,2043.8237,2039.7156,2039.7156,1506.0
2021-08-19 14:40:00,2063.93,2065.07,2058.43,2065.07,801.0,2038.1751,2039.3008,2032.7437,2039.3008,801.0
2021-08-19 14:45:00,2065.85,2070.76,2065.85,2069.55,800.0,2040.0711,2044.9198,2040.0711,2043.7249,800.0
2021-08-19 14:50:00,2065.25,2070.39,2065.25,2070.19,500.0,2039.4786,2044.5545,2039.4786,2044.357,500.0
2021-08-19 14:55:00,2070.38,2070.45,2068.39,2068.39,800.0,2044.5446,2044.6137,2042.5794,2042.5794,800.0
2021-08-19 15:00:00,2065.5,2071.07,2065.5,2068.14,600.0,2039.7255,2045.226,2039.7255,2042.3325,600.0
2021-08-19 15:05:00,2073.31,2073.31,2068.51,2071.8,1500.0,2047.438,2047.438,2042.6979,2045.9469,1500.0
2021-08-19 15:10:00,2071.82,2074.74,2071.52,2074.74,1199.0,2045.9666,2048.8502,2045.6704,2048.8502,1199.0
2021-08-19 15:15:00,2075.22,2075.63,2070.08,2070.08,1365.0,2049.3242,2049.7291,2044.2483,2044.2483,1365.0
2021-08-19 15:20:00,2073.17,2073.17,2071.88,2072.64,1407.0,2047.2998,2047.2998,2046.0259,2046.7764,1407.0
2021-08-19 15:25:00,2076.84,2076.84,2073.23,2076.33,3606.0,2050.924,2050.924,2047.359,2050.4203,3606.0
2021-08-19 15:30:00,2077.18,2077.78,2075.52,2077.43,1400.0,2051.2597,2051.8522,2049.6204,2051.5066,1400.0
2021-08-19 15:35:00,2078.96,2080.03,2071.87,2073.45,4310.0,2053.0175,2054.0742,2046.016,2047.5763,4310.0
2021-08-19 15:40:00,2073.61,2077.83,2069.13,2075.64,5682.0,2047.7343,2051.9016,2043.3102,2049.7389,5682.0
2021-08-19 15:45:00,2077.28,2077.28,2071.53,2073.49,8228.0,2051.3585,2051.3585,2045.6802,2047.6158,8228.0
2021-08-19 15:50:00,2074.51,2079.3,2073.52,2079.3,10368.0,2048.623,2053.3533,2047.6454,2053.3533,10368.0
2021-08-19 15:55:00,2078.26,2080.71,2073.61,2077.14,17706.0,2052.3263,2054.7457,2047.7343,2051.2202,17706.0
2021-08-20 09:30:00,2073.95,2075.55,2071.33,2075.55,5678.0,2048.07,2049.6501,2045.4827,2049.6501,5678.0
2021-08-20 09:35:00,2065.55,2072.54,2065.55,2071.23,1571.0,2039.7749,2046.6776,2039.7749,2045.384,1571.0
2021-08-20 09:40:00,2067.66,2067.66,2059.06,2061.04,1000.0,2041.8585,2041.8585,2033.3658,2035.3211,1000.0
2021-08-20 09:45:00,2063.54,2069.43,2061.75,2069.43,600.0,2037.7899,2043.6064,2036.0223,2043.6064,600.0
2021-08-20 09:50:00,2071.46,2071.46,2068.36,2069.79,1182.0,2045.6111,2045.6111,2042.5498,2043.9619,1182.0
2021-08-20 09:55:00,2072.37,2072.99,2070.47,2072.99,400.0,2046.5098,2047.122,2044.6335,2047.122,400.0
2021-08-20 10:00:00,2078.18,2079.1,2073.88,2078.34,1700.0,2052.2473,2053.1558,2048.0009,2052.4053,1700.0
2021-08-20 10:05:00,2078.53,2078.53,2078.0,2078.0,200.0,2052.5929,2052.5929,2052.0695,2052.0695,200.0
2021-08-20 10:10:00,2080.24,2083.0,2077.7,2077.7,1919.0,2054.2815,2057.0071,2051.7732,2051.7732,1919.0
2021-08-20 10:15:00,2074.04,2079.89,2071.48,2076.96,3086.0,2048.1589,2053.9359,2045.6309,2051.0425,3086.0
2021-08-20 10:20:00,2075.41,2077.01,2072.87,2076.69,1267.0,2049.5118,2051.0919,2047.0035,2050.7758,1267.0
2021-08-20 10:25:00,2074.18,2077.37,2069.01,2071.74,1917.0,2048.2972,2051.4474,2043.1917,2045.8876,1917.0
2021-08-20 10:30:00,2071.57,2078.35,2070.57,2075.39,3177.0,2045.7197,2052.4151,2044.7322,2049.4921,3177.0
2021-08-20 10:35:00,2077.09,2078.12,2072.0,2074.57,3318.0,2051.1709,2052.188,2046.1444,2048.6823,3318.0
2021-08-20 10:40:00,2076.28,2076.29,2070.38,2071.37,1100.0,2050.371,2050.3808,2044.5446,2045.5222,1100.0
2021-08-20 10:45:00,2071.37,2073.7,2070.08,2073.7,1400.0,2045.5222,2047.8232,2044.2483,2047.8232,1400.0
2021-08-20 10:50:00,2072.23,2079.96,2072.23,2076.79,3420.0,2046.3715,2054.005,2046.3715,2050.8746,3420.0
2021-08-20 10:55:00,2078.5,2080.2,2075.94,2077.7,1486.0,2052.5633,2054.242,2050.0352,2051.7732,1486.0
2021-08-20 11:00:00,2077.54,2078.0,2073.64,2073.64,1300.0,2051.6152,2052.0695,2047.7639,2047.7639,1300.0
2021-08-20 11:05:00,2074.13,2074.2,2074.13,2074.19,200.0,2048.2478,2048.3169,2048.2478,2048.307,200.0
2021-08-20 11:10:00,2077.05,2077.06,2074.1,2075.66,564.0,2051.1314,2051.1412,2048.2182,2049.7587,564.0
2021-08-20 11:15:00,2074.04,2076.92,2072.87,2076.92,1046.0,2048.1589,2051.003,2047.0035,2051.003,1046.0
2021-08-20 11:20:00,2076.89,2077.3,2074.25,2076.88,12503.0,2050.9733,2051.3782,2048.3663,2050.9635,12503.0
2021-08-20 11:25:00,2077.12,2077.34,2074.41,2074.88,1400.0,2051.2005,2051.4177,2048.5243,2048.9884,1400.0
2021-08-20 11:30:00,2075.93,2077.83,2075.65,2076.02,1000.0,2050.0253,2051.9016,2049.7488,2050.1142,1000.0
2021-08-20 11:35:00,2077.42,2077.42,2067.12,2070.72,1370.0,2051.4967,2051.4967,2041.3253,2044.8803,1370.0
2021-08-20 11:40:00,2072.25,2073.76,2070.25,2073.51,1500.0,2046.3912,2047.8824,2044.4162,2047.6355,1500.0
2021-08-20 11:45:00,2074.79,2074.79,2072.99,2074.76,400.0,2048.8996,2048.8996,2047.122,2048.8699,400.0
2021-08-20 11:50:00,2077.1,2077.1,2077.09,2077.1,100.0,2051.1807,2051.1807,2051.1709,2051.1807,100.0
2021-08-20 11:55:00,2076.01,2078.76,2075.77,2078.62,2300.0,2050.1043,2052.82,2049.8673,2052.6818,2300.0
2021-08-20 12:00:00,2079.01,2079.1,2076.96,2078.88,1700.0,2053.0669,2053.1558,2051.0425,2052.9385,1700.0
2021-08-20 12:05:00,2078.86,2079.01,2075.68,2075.68,900.0,2052.9188,2053.0669,2049.7784,2049.7784,900.0
2021-08-20 12:10:00,2077.52,2078.0,2076.96,2077.0,1863.0,2051.5955,2052.0695,2051.0425,2051.082,1863.0
2021-08-20 12:15:00,2078.0,2078.0,2073.38,2073.39,877.0,2052.0695,2052.0695,2047.5071,2047.517,877.0
2021-08-20 12:20:00,2073.27,2075.82,2073.27,2075.82,200.0,2047.3985,2049.9167,2047.3985,2049.9167,200.0
2021-08-20 12:25:00,2072.37,2076.99,2072.37,2076.99,683.0,2046.5098,2051.0721,2046.5098,2051.0721,683.0
2021-08-20 12:30:00,2076.9,2077.54,2075.78,2075.78,600.0,2050.9832,2051.6152,2049.8772,2049.8772,600.0
2021-08-20 12:35:00,2078.4,2078.4,2078.4,2078.4,100.0,2052.4645,2052.4645,2052.4645,2052.4645,100.0
2021-08-20 12:40:00,2076.12,2076.12,2073.91,2073.91,300.0,2050.213,2050.213,2048.0305,2048.0305,300.0
2021-08-20 12:45:00,2076.48,2077.44,2075.95,2075.95,800.0,2050.5685,2051.5165,2050.0451,2050.0451,800.0
2021-08-20 12:50:00,2075.95,2075.95,2075.95,2075.95,0.0,2050.0451,2050.0451,2050.0451,2050.0451,0.0
2021-08-20 12:55:00,2077.17,2077.77,2075.82,2076.45,1200.0,2051.2499,2051.8424,2049.9167,2050.5388,1200.0
2021-08-20 13:00:00,2078.04,2079.19,2073.56,2074.38,1722.0,2052.109,2053.2446,2047.6849,2048.4947,1722.0
2021-08-20 13:05:00,2074.38,2074.38,2074.38,2074.38,0.0,2048.4947,2048.4947,2048.4947,2048.4947,0.0
2021-08-20 13:10:00,2077.18,2077.96,2076.27,2076.27,3696.0,2051.2597,2052.03,2050.3611,2050.3611,3696.0
2021-08-20 13:15:00,2077.03,2077.03,2075.02,2075.43,1544.0,2051.1116,2051.1116,2049.1267,2049.5316,1544.0
2021-08-20 13:20:00,2076.42,2077.02,2076.42,2077.02,400.0,2050.5092,2051.1017,2050.5092,2051.1017,400.0
2021-08-20 13:25:00,2076.95,2077.05,2076.9,2076.9,566.0,2051.0326,2051.1314,2050.9832,2050.9832,566.0
2021-08-20 13:30:00,2076.9,2077.6,2075.92,2075.92,600.0,2050.9832,2051.6745,2050.0155,2050.0155,600.0
2021-08-20 13:35:00,2074.33,2075.0,2072.65,2075.0,500.0,2048.4453,2049.1069,2046.7863,2049.1069,500.0
2021-08-20 13:40:00,2073.82,2073.82,2073.81,2073.82,100.0,2047.9417,2047.9417,2047.9318,2047.9417,100.0
2021-08-20 13:45:00,2073.82,2073.82,2073.82,2073.82,0.0,2047.9417,2047.9417,2047.9417,2047.9417,0.0
2021-08-20 13:50:00,2076.9,2076.9,2074.29,2076.2,800.0,2050.9832,2050.9832,2048.4058,2050.292,800.0
2021-08-20 13:55:00,2074.41,2074.73,2073.92,2074.26,743.0,2048.5243,2048.8403,2048.0404,2048.3762,743.0
2021-08-20 14:00:00,2077.64,2077.65,2075.2,2075.2,2300.0,2051.714,2051.7239,2049.3044,2049.3044,2300.0
2021-08-20 14:05:00,2075.2,2075.2,2075.2,2075.2,0.0,2049.3044,2049.3044,2049.3044,2049.3044,0.0
2021-08-20 14:10:00,2073.28,2073.28,2073.28,2073.28,100.0,2047.4084,2047.4084,2047.4084,2047.4084,100.0
2021-08-20 14:15:00,2074.26,2074.47,2074.1,2074.1,300.0,2048.3762,2048.5835,2048.2182,2048.2182,300.0
2021-08-20 14:20:00,2073.5,2073.5,2072.92,2072.92,200.0,2047.6257,2047.6257,2047.0529,2047.0529,200.0
2021-08-20 14:25:00,2074.3,2074.3,2073.01,2074.19,400.0,2048.4157,2048.4157,2047.1418,2048.307,400.0
2021-08-20 14:30:00,2071.68,2071.68,2071.39,2071.39,400.0,2045.8284,2045.8284,2045.542,2045.542,400.0
2021-08-20 14:35:00,2071.98,2072.78,2070.24,2070.24,2616.0,2046.1246,2046.9146,2044.4063,2044.4063,2616.0
2021-08-20 14:40:00,2068.12,2069.0,2065.0,2065.01,1800.0,2042.3128,2043.1818,2039.2317,2039.2416,1800.0
2021-08-20 14:45:00,2066.53,2066.53,2063.82,2065.0,3275.0,2040.7426,2040.7426,2038.0664,2039.2317,3275.0
2021-08-20 14:50:00,2065.0,2065.04,2063.01,2063.01,2706.0,2039.2317,2039.2712,2037.2666,2037.2666,2706.0
2021-08-20 14:55:00,2063.09,2063.09,2061.21,2062.43,1600.0,2037.3456,2037.3456,2035.489,2036.6938,1600.0
2021-08-20 15:00:00,2063.14,2064.04,2063.08,2063.76,800.0,2037.3949,2038.2837,2037.3357,2038.0072,800.0
2021-08-20 15:05:00,2062.89,2062.89,2062.06,2062.17,2600.0,2037.148,2037.148,2036.3284,2036.437,2600.0
2021-08-20 15:10:00,2061.16,2061.87,2060.0,2060.11,1825.0,2035.4396,2036.1408,2034.2941,2034.4027,1825.0
2021-08-20 15:15:00,2060.86,2065.91,2060.86,2062.65,4280.0,2035.1434,2040.1304,2035.1434,2036.911,4280.0
2021-08-20 15:20:00,2061.25,2063.02,2060.99,2061.76,4337.0,2035.5285,2037.2764,2035.2718,2036.0321,4337.0
2021-08-20 15:25:00,2061.7,2063.7,2060.05,2060.05,3567.0,2035.9729,2037.9479,2034.3435,2034.3435,3567.0
2021-08-20 15:30:00,2060.07,2061.17,2058.48,2060.52,3116.0,2034.3632,2035.4495,2032.7931,2034.8076,3116.0
2021-08-20 15:35:00,2060.42,2063.23,2059.43,2059.7,4498.0,2034.7089,2037.4838,2033.7312,2033.9979,4498.0
2021-08-20 15:40:00,2060.53,2067.22,2059.21,2067.21,6312.0,2034.8175,2041.424,2033.514,2041.4141,6312.0
2021-08-20 15:45:00,2067.52,2072.85,2066.1,2067.4,13532.0,2041.7203,2046.9838,2040.318,2041.6018,13532.0
2021-08-20 15:50:00,2068.84,2076.52,2066.8,2076.24,6745.0,2043.0238,2050.608,2041.0093,2050.3315,6745.0
2021-08-20 15:55:00,2077.02,2077.02,2073.54,2074.76,6604.0,2051.1017,2051.1017,2047.6652,2048.8699,6604.0
2021-08-23 09:30:00,2072.06,2098.5,2070.15,2092.51,8616.0,2046.2036,2072.3137,2044.3175,2066.3984,8616.0
2021-08-23 09:35:00,2089.68,2109.91,2089.67,2108.5,1501.0,2063.6037,2083.5813,2063.5939,2082.1889,1501.0
2021-08-23 09:40:00,2109.46,2120.86,2100.42,2112.42,6636.0,2083.1369,2094.3947,2074.2097,2086.06,6636.0
2021-08-23 09:45:00,2116.06,2119.94,2111.36,2116.82,2584.0,2089.6546,2093.4861,2085.0132,2090.4051,2584.0
2021-08-23 09:50:00,2116.83,2117.0,2110.93,2117.0,2700.0,2090.415,2090.5828,2084.5886,2090.5828,2700.0
2021-08-23 09:55:00,2113.34,2117.75,2109.24,2117.75,1630.0,2086.9685,2091.3235,2082.9197,2091.3235,1630.0
2021-08-23 10:00:00,2117.82,2121.7,2112.22,2121.16,2306.0,2091.3926,2095.2242,2085.8625,2094.6909,2306.0
2021-08-23 10:05:00,2113.84,2116.23,2105.86,2114.72,5477.0,2087.4623,2089.8224,2079.5818,2088.3313,5477.0
2021-08-23 10:10:00,2113.55,2119.65,2111.37,2112.88,2845.0,2087.1759,2093.1998,2085.0231,2086.5142,2845.0
2021-08-23 10:15:00,2114.62,2122.3,2114.61,2120.93,8712.0,2088.2325,2095.8167,2088.2227,2094.4638,8712.0
2021-08-23 10:20:00,2119.9,2119.9,2116.3,2117.65,900.0,2093.4466,2093.4466,2089.8916,2091.2247,900.0
2021-08-23 10:25:00,2116.02,2116.02,2104.95,2109.0,5736.0,2089.6151,2089.6151,2078.6832,2082.6827,5736.0
2021-08-23 10:30:00,2108.26,2108.67,2104.41,2106.92,1700.0,2081.9519,2082.3568,2078.1499,2080.6286,1700.0
2021-08-23 10:35:00,2105.84,2105.84,2105.84,2105.84,100.0,2079.5621,2079.5621,2079.5621,2079.5621,100.0
2021-08-23 10:40:00,2107.0,2109.35,2103.3,2105.98,1464.0,2080.7076,2083.0283,2077.0538,2079.7003,1464.0
2021-08-23 10:45:00,2104.97,2104.98,2104.97,2104.97,100.0,2078.7029,2078.7128,2078.7029,2078.7029,100.0
2021-08-23 10:50:00,2108.81,2111.38,2106.75,2108.96,1957.0,2082.495,2085.033,2080.4607,2082.6432,1957.0
2021-08-23 10:55:00,2106.78,2108.0,2106.77,2106.77,300.0,2080.4904,2081.6951,2080.4805,2080.4805,300.0
2021-08-23 11:00:00,2105.29,2105.29,2101.0,2102.55,741.0,2079.019,2079.019,2074.7825,2076.3131,741.0
2021-08-23 11:05:00,2104.74,2107.5,2104.74,2107.21,1552.0,2078.4758,2081.2014,2078.4758,2080.915,1552.0
2021-08-23 11:10:00,2108.19,2108.19,2103.42,2103.43,650.0,2081.8828,2081.8828,2077.1723,2077.1822,650.0
2021-08-23 11:15:00,2103.35,2103.54,2101.5,2103.54,600.0,2077.1032,2077.2908,2075.2763,2077.2908,600.0
2021-08-23 11:20:00,2105.7,2106.82,2102.98,2106.82,1821.0,2079.4238,2080.5299,2076.7378,2080.5299,1821.0
2021-08-23 11:25:00,2107.27,2108.02,2106.53,2106.53,300.0,2080.9742,2081.7149,2080.2435,2080.2435,300.0
2021-08-23 11:30:00,2105.02,2105.02,2102.97,2103.45,1400.0,2078.7523,2078.7523,2076.7279,2077.2019,1400.0
2021-08-23 11:35:00,2105.83,2110.55,2104.26,2110.55,900.0,2079.5522,2084.2133,2078.0018,2084.2133,900.0
2021-08-23 11:40:00,2110.21,2110.33,2108.09,2110.33,1200.0,2083.8776,2083.9961,2081.784,2083.9961,1200.0
2021-08-23 11:45:00,2110.61,2112.04,2109.84,2112.04,1315.0,2084.2726,2085.6847,2083.5122,2085.6847,1315.0
2021-08-23 11:50:00,2111.63,2112.0,2110.0,2110.71,1039.0,2085.2798,2085.6452,2083.6702,2084.3713,1039.0
2021-08-23 11:55:00,2110.6,2115.0,2109.02,2113.37,2132.0,2084.2627,2088.6078,2082.7024,2086.9981,2132.0
2021-08-23 12:00:00,2113.22,2115.12,2113.21,2113.5,700.0,2086.85,2088.7263,2086.8401,2087.1265,700.0
2021-08-23 12:05:00,2114.37,2114.37,2113.78,2113.78,300.0,2087.9857,2087.9857,2087.403,2087.403,300.0
2021-08-23 12:10:00,2114.63,2115.92,2112.72,2114.58,900.0,2088.2424,2089.5163,2086.3562,2088.193,900.0
2021-08-23 12:15:00,2113.19,2114.99,2113.19,2114.31,2000.0,2086.8204,2088.5979,2086.8204,2087.9264,2000.0
2021-08-23 12:20:00,2115.33,2115.5,2115.33,2115.5,300.0,2088.9337,2089.1015,2088.9337,2089.1015,300.0
2021-08-23 12:25:00,2116.08,2117.54,2115.5,2117.54,2016.0,2089.6743,2091.1161,2089.1015,2091.1161,2016.0
2021-08-23 12:30:00,2119.94,2119.94,2117.16,2119.13,1500.0,2093.4861,2093.4861,2090.7408,2092.6863,1500.0
2021-08-23 12:35:00,2117.67,2119.06,2117.66,2119.06,1000.0,2091.2445,2092.6171,2091.2346,2092.6171,1000.0
2021-08-23 12:40:00,2119.06,2122.09,2119.06,2122.08,200.0,2092.6171,2095.6093,2092.6171,2095.5994,200.0
2021-08-23 12:45:00,2120.25,2120.68,2117.51,2117.51,606.0,2093.7923,2094.2169,2091.0865,2091.0865,606.0
2021-08-23 12:50:00,2116.15,2120.83,2113.51,2117.54,2697.0,2089.7434,2094.365,2087.1364,2091.1161,2697.0
2021-08-23 12:55:00,2119.19,2121.05,2114.93,2117.65,2969.0,2092.7455,2094.5823,2088.5387,2091.2247,2969.0
2021-08-23 13:00:00,2120.17,2120.75,2120.13,2120.13,600.0,2093.7133,2094.286,2093.6738,2093.6738,600.0
2021-08-23 13:05:00,2119.19,2119.19,2114.5,2115.31,2000.0,2092.7455,2092.7455,2088.114,2088.9139,2000.0
2021-08-23 13:10:00,2116.27,2117.85,2114.51,2114.51,1503.0,2089.8619,2091.4222,2088.1239,2088.1239,1503.0
2021-08-23 13:15:00,2114.18,2117.56,2114.18,2116.3,1500.0,2087.798,2091.1358,2087.798,2089.8916,1500.0
2021-08-23 13:20:00,2116.27,2117.23,2112.23,2117.23,1100.0,2089.8619,2090.81,2085.8724,2090.81,1100.0
2021-08-23 13:25:00,2114.01,2114.01,2114.01,2114.01,100.0,2087.6301,2087.6301,2087.6301,2087.6301,100.0
2021-08-23 13:30:00,2117.97,2120.88,2117.04,2120.88,800.0,2091.5407,2094.4144,2090.6223,2094.4144,800.0
2021-08-23 13:35:00,2121.17,2121.17,2114.32,2114.32,1200.0,2094.7008,2094.7008,2087.9363,2087.9363,1200.0
2021-08-23 13:40:00,2116.73,2121.27,2112.5,2119.41,2401.0,2090.3162,2094.7995,2086.139,2092.9628,2401.0
2021-08-23 13:45:00,2120.64,2120.64,2118.51,2118.51,1205.0,2094.1774,2094.1774,2092.074,2092.074,1205.0
2021-08-23 13:50:00,2119.66,2123.75,2119.65,2123.75,1000.0,2093.2096,2097.2486,2093.1998,2097.2486,1000.0
2021-08-23 13:55:00,2124.65,2128.44,2124.65,2127.26,4088.0,2098.1374,2101.8801,2098.1374,2100.7148,4088.0
2021-08-23 14:00:00,2128.35,2131.06,2128.13,2131.06,3755.0,2101.7912,2104.4674,2101.5739,2104.4674,3755.0
2021-08-23 14:05:00,2132.5,2133.47,2131.59,2133.43,2828.0,2105.8894,2106.8473,2104.9908,2106.8078,2828.0
2021-08-23 14:10:00,2132.14,2132.9,2128.95,2129.5,3342.0,2105.5339,2106.2844,2102.3837,2102.9268,3342.0
2021-08-23 14:15:00,2123.75,2130.67,2123.75,2130.0,2213.0,2097.2486,2104.0822,2097.2486,2103.4206,2213.0
2021-08-23 14:20:00,2130.0,2132.65,2130.0,2132.0,1480.0,2103.4206,2106.0375,2103.4206,2105.3957,1480.0
2021-08-23 14:25:00,2131.75,2134.4,2131.75,2132.76,2113.0,2105.1488,2107.7657,2105.1488,2106.1462,2113.0
2021-08-23 14:30:00,2133.12,2133.33,2133.07,2133.07,700.0,2106.5017,2106.7091,2106.4523,2106.4523,700.0
2021-08-23 14:35:00,2134.0,2134.26,2133.04,2134.26,756.0,2107.3707,2107.6275,2106.4227,2107.6275,756.0
2021-08-23 14:40:00,2134.24,2134.24,2131.99,2131.99,900.0,2107.6077,2107.6077,2105.3858,2105.3858,900.0
2021-08-23 14:45:00,2133.18,2133.25,2133.18,2133.25,200.0,2106.5609,2106.6301,2106.5609,2106.6301,200.0
2021-08-23 14:50:00,2134.5,2135.5,2133.04,2135.14,5649.0,2107.8645,2108.852,2106.4227,2108.4965,5649.0
2021-08-23 14:55:00,2133.82,2136.69,2133.82,2136.0,1865.0,2107.1929,2110.0271,2107.1929,2109.3457,1865.0
2021-08-23 15:00:00,2136.64,2137.3,2135.23,2137.3,2388.0,2109.9778,2110.6295,2108.5853,2110.6295,2388.0
2021-08-23 15:05:00,2137.32,2137.32,2133.18,2135.77,3394.0,2110.6493,2110.6493,2106.5609,2109.1186,3394.0
2021-08-23 15:10:00,2135.49,2135.49,2134.03,2134.53,1100.0,2108.8421,2108.8421,2107.4003,2107.8941,1100.0
2021-08-23 15:15:00,2135.21,2139.0,2135.1,2136.72,8304.0,2108.5656,2112.3083,2108.457,2110.0568,8304.0
2021-08-23 15:20:00,2137.09,2137.09,2134.5,2134.79,1940.0,2110.4221,2110.4221,2107.8645,2108.1508,1940.0
2021-08-23 15:25:00,2136.3,2137.02,2134.83,2136.0,1200.0,2109.642,2110.353,2108.1903,2109.3457,1200.0
2021-08-23 15:30:00,2136.93,2139.63,2135.36,2137.32,20433.0,2110.2641,2112.9304,2108.7137,2110.6493,20433.0
2021-08-23 15:35:00,2137.32,2138.97,2136.08,2137.94,6922.0,2110.6493,2112.2787,2109.4247,2111.2615,6922.0
2021-08-23 15:40:00,2136.97,2141.47,2136.97,2141.47,21750.0,2110.3036,2114.7475,2110.3036,2114.7475,21750.0
2021-08-23 15:45:00,2138.85,2142.04,2138.85,2140.64,4154.0,2112.1602,2115.3104,2112.1602,2113.9278,4154.0
2021-08-23 15:50:00,2143.9,2147.08,2135.57,2135.57,27173.0,2117.1472,2120.2875,2108.9211,2108.9211,27173.0
2021-08-23 15:55:00,2137.01,2138.07,2132.56,2137.21,20539.0,2110.3431,2111.3899,2105.9487,2110.5406,20539.0
2021-08-24 09:30:00,2150.0,2166.44,2138.52,2162.95,14753.0,2123.171,2139.4059,2111.8343,2135.9594,14753.0
2021-08-24 09:35:00,2160.26,2174.55,2154.29,2171.5,14380.0,2133.303,2147.4147,2127.4075,2144.4027,14380.0
2021-08-24 09:40:00,2171.44,2171.6,2163.36,2169.65,3800.0,2144.3435,2144.5015,2136.3643,2142.5758,3800.0
2021-08-24 09:45:00,2165.42,2171.15,2162.65,2170.0,1100.0,2138.3986,2144.0571,2135.6632,2142.9215,1100.0
2021-08-24 09:50:00,2171.52,2173.29,2168.0,2171.89,700.0,2144.4225,2146.1704,2140.9464,2144.7879,700.0
2021-08-24 09:55:00,2175.0,2185.5,2174.5,2185.5,2210.0,2147.8591,2158.228,2147.3653,2158.228,2210.0
2021-08-24 10:00:00,2189.16,2189.16,2178.5,2178.51,2400.0,2161.8424,2161.8424,2151.3154,2151.3253,2400.0
2021-08-24 10:05:00,2181.72,2187.66,2180.23,2186.04,1814.0,2154.4952,2160.3611,2153.0238,2158.7613,1814.0
2021-08-24 10:10:00,2185.2,2190.0,2185.05,2187.91,1700.0,2157.9318,2162.6719,2157.7837,2160.608,1700.0
2021-08-24 10:15:00,2190.05,2195.5,2188.13,2195.5,2160.0,2162.7213,2168.1033,2160.8252,2168.1033,2160.0
2021-08-24 10:20:00,2193.96,2203.58,2193.76,2203.44,5937.0,2166.5825,2176.0824,2166.385,2175.9442,5937.0
2021-08-24 10:25:00,2203.18,2207.5,2199.62,2207.5,2700.0,2175.6874,2179.9535,2172.1719,2179.9535,2700.0
2021-08-24 10:30:00,2205.19,2206.99,2200.01,2202.19,5000.0,2177.6723,2179.4499,2172.557,2174.7098,5000.0
2021-08-24 10:35:00,2201.08,2210.0,2201.08,2207.01,4167.0,2173.6136,2182.4223,2173.6136,2179.4696,4167.0
2021-08-24 10:40:00,2212.94,2212.94,2209.17,2211.69,1605.0,2185.3256,2185.3256,2181.6027,2184.0912,1605.0
2021-08-24 10:45:00,2212.49,2217.26,2206.37,2217.26,7062.0,2184.8813,2189.5917,2178.8376,2189.5917,7062.0
2021-08-24 10:50:00,2217.58,2222.0,2216.0,2218.5,4298.0,2189.9077,2194.2726,2188.3475,2190.8163,4298.0
2021-08-24 10:55:00,2218.74,2222.67,2215.05,2215.66,4851.0,2191.0533,2194.9342,2187.4093,2188.0117,4851.0
2021-08-24 11:00:00,2216.86,2216.86,2210.89,2210.97,2541.0,2189.1967,2189.1967,2183.3012,2183.3802,2541.0
2021-08-24 11:05:00,2212.84,2219.89,2212.84,2214.41,2140.0,2185.2269,2192.1889,2185.2269,2186.7773,2140.0
2021-08-24 11:10:00,2213.05,2217.54,2211.74,2217.54,900.0,2185.4343,2189.8682,2184.1406,2189.8682,900.0
2021-08-24 11:15:00,2216.73,2216.73,2215.26,2215.26,300.0,2189.0683,2189.0683,2187.6167,2187.6167,300.0
2021-08-24 11:20:00,2216.0,2216.0,2214.29,2214.29,701.0,2188.3475,2188.3475,2186.6588,2186.6588,701.0
2021-08-24 11:25:00,2213.3,2214.5,2209.52,2214.5,1000.0,2185.6811,2186.8662,2181.9483,2186.8662,1000.0
2021-08-24 11:30:00,2216.44,2217.0,2212.44,2213.62,1335.0,2188.782,2189.335,2184.8319,2185.9972,1335.0
2021-08-24 11:35:00,2212.51,2212.51,2212.5,2212.51,100.0,2184.901,2184.901,2184.8911,2184.901,100.0
2021-08-24 11:40:00,2213.13,2214.21,2210.76,2213.76,1600.0,2185.5133,2186.5798,2183.1728,2186.1354,1600.0
2021-08-24 11:45:00,2216.45,2220.0,2215.27,2215.27,1800.0,2188.7918,2192.2975,2187.6266,2187.6266,1800.0
2021-08-24 11:50:00,2215.99,2215.99,2215.99,2215.99,100.0,2188.3376,2188.3376,2188.3376,2188.3376,100.0
2021-08-24 11:55:00,2217.47,2217.47,2214.22,2215.61,800.0,2189.7991,2189.7991,2186.5897,2187.9623,800.0
2021-08-24 12:00:00,2214.35,2218.71,2213.82,2218.5,3195.0,2186.718,2191.0236,2186.1947,2190.8163,3195.0
2021-08-24 12:05:00,2220.31,2222.44,2219.22,2219.47,3265.0,2192.6037,2194.7071,2191.5273,2191.7742,3265.0
2021-08-24 12:10:00,2217.43,2217.43,2217.18,2217.18,200.0,2189.7596,2189.7596,2189.5127,2189.5127,200.0
2021-08-24 12:15:00,2215.27,2220.18,2215.09,2219.77,1952.0,2187.6266,2192.4753,2187.4488,2192.0704,1952.0
2021-08-24 12:20:00,2220.0,2224.35,2214.91,2224.35,1600.0,2192.2975,2196.5933,2187.2711,2196.5933,1600.0
2021-08-24 12:25:00,2221.63,2222.17,2220.0,2220.03,800.0,2193.9072,2194.4405,2192.2975,2192.3272,800.0
2021-08-24 12:30:00,2220.83,2222.94,2220.82,2222.94,504.0,2193.1172,2195.2009,2193.1073,2195.2009,504.0
2021-08-24 12:35:00,2222.94,2227.0,2219.74,2227.0,4385.0,2195.2009,2199.2102,2192.0408,2199.2102,4385.0
2021-08-24 12:40:00,2226.76,2229.78,2224.07,2224.07,1974.0,2198.9732,2201.9555,2196.3167,2196.3167,1974.0
2021-08-24 12:45:00,2226.0,2227.47,2223.72,2226.73,1185.0,2198.2227,2199.6743,2195.9711,2198.9436,1185.0
2021-08-24 12:50:00,2226.72,2228.71,2225.5,2228.71,1410.0,2198.9337,2200.8988,2197.7289,2200.8988,1410.0
2021-08-24 12:55:00,2229.35,2231.09,2227.5,2229.19,2521.0,2201.5309,2203.2492,2199.7039,2201.3729,2521.0
2021-08-24 13:00:00,2228.15,2234.97,2227.73,2234.97,1300.0,2200.3458,2207.0807,2199.9311,2207.0807,1300.0
2021-08-24 13:05:00,2234.47,2235.0,2232.74,2233.94,2390.0,2206.587,2207.1104,2204.8786,2206.0636,2390.0
2021-08-24 13:10:00,2232.94,2233.01,2230.02,2232.81,1911.0,2205.0761,2205.1452,2202.1925,2204.9477,1911.0
2021-08-24 13:15:00,2233.76,2236.5,2233.73,2236.5,1188.0,2205.8858,2208.5916,2205.8562,2208.5916,1188.0
2021-08-24 13:20:00,2238.23,2240.96,2238.23,2240.03,1003.0,2210.3001,2212.996,2210.3001,2212.0776,1003.0
2021-08-24 13:25:00,2238.5,2241.5,2237.49,2237.49,1430.0,2210.5667,2213.5292,2209.5693,2209.5693,1430.0
2021-08-24 13:30:00,2239.0,2239.97,2236.85,2236.85,2126.0,2211.0604,2212.0183,2208.9373,2208.9373,2126.0
2021-08-24 13:35:00,2238.5,2241.37,2238.48,2239.43,3432.0,2210.5667,2213.4009,2210.5469,2211.4851,3432.0
2021-08-24 13:40:00,2239.83,2240.55,2237.53,2239.18,3126.0,2211.8801,2212.5911,2209.6088,2211.2382,3126.0
2021-08-24 13:45:00,2236.8,2249.78,2236.8,2243.88,4635.0,2208.8879,2221.7059,2208.8879,2215.8795,4635.0
2021-08-24 13:50:00,2243.35,2248.52,2243.34,2245.7,942.0,2215.3562,2220.4616,2215.3463,2217.6768,942.0
2021-08-24 13:55:00,2243.0,2246.97,2239.65,2239.94,7274.0,2215.0105,2218.931,2211.7023,2211.9887,7274.0
2021-08-24 14:00:00,2238.39,2238.5,2236.52,2236.86,576.0,2210.4581,2210.5667,2208.6114,2208.9471,576.0
2021-08-24 14:05:00,2235.68,2235.68,2234.52,2234.52,5700.0,2207.7819,2207.7819,2206.6363,2206.6363,5700.0
2021-08-24 14:10:00,2236.92,2237.08,2236.3,2236.94,1500.0,2209.0064,2209.1644,2208.3941,2209.0262,1500.0
2021-08-24 14:15:00,2237.0,2239.82,2237.0,2239.82,1100.0,2209.0854,2211.8702,2209.0854,2211.8702,1100.0
2021-08-24 14:20:00,2238.93,2240.6,2238.92,2240.6,300.0,2210.9913,2212.6405,2210.9814,2212.6405,300.0
2021-08-24 14:25:00,2241.24,2241.24,2239.5,2239.5,2718.0,2213.2725,2213.2725,2211.5542,2211.5542,2718.0
2021-08-24 14:30:00,2240.16,2240.6,2237.5,2240.17,8060.0,2212.206,2212.6405,2209.5792,2212.2158,8060.0
2021-08-24 14:35:00,2240.57,2240.57,2237.5,2237.5,700.0,2212.6109,2212.6109,2209.5792,2209.5792,700.0
2021-08-24 14:40:00,2237.5,2237.5,2237.5,2237.5,0.0,2209.5792,2209.5792,2209.5792,2209.5792,0.0
2021-08-24 14:45:00,2235.93,2238.2,2235.68,2235.9,6019.0,2208.0288,2210.2704,2207.7819,2207.9991,6019.0
2021-08-24 14:50:00,2236.5,2239.0,2236.5,2237.99,500.0,2208.5916,2211.0604,2208.5916,2210.063,500.0
2021-08-24 14:55:00,2237.5,2238.0,2235.1,2238.0,300.0,2209.5792,2210.0729,2207.2091,2210.0729,300.0
2021-08-24 15:00:00,2236.89,2239.25,2234.96,2234.97,700.0,2208.9768,2211.3073,2207.0709,2207.0807,700.0
2021-08-24 15:05:00,2236.92,2238.3,2236.26,2238.3,1200.0,2209.0064,2210.3692,2208.3546,2210.3692,1200.0
2021-08-24 15:10:00,2241.82,2241.82,2236.65,2238.5,5500.0,2213.8453,2213.8453,2208.7398,2210.5667,5500.0
2021-08-24 15:15:00,2238.63,2239.46,2237.73,2239.45,1000.0,2210.6951,2211.5147,2209.8063,2211.5048,1000.0
2021-08-24 15:20:00,2239.43,2240.0,2238.52,2240.0,500.0,2211.4851,2212.048,2210.5864,2212.048,500.0
2021-08-24 15:25:00,2239.81,2242.05,2237.84,2237.85,1499.0,2211.8603,2214.0724,2209.9149,2209.9248,1499.0
2021-08-24 15:30:00,2238.06,2239.77,2237.0,2237.0,1636.0,2210.1322,2211.8208,2209.0854,2209.0854,1636.0
2021-08-24 15:35:00,2238.0,2238.0,2232.63,2234.08,2632.0,2210.0729,2210.0729,2204.7699,2206.2018,2632.0
2021-08-24 15:40:00,2234.01,2235.08,2229.06,2229.06,3210.0,2206.1327,2207.1894,2201.2445,2201.2445,3210.0
2021-08-24 15:45:00,2232.31,2232.78,2225.77,2229.93,2698.0,2204.4539,2204.9181,2197.9955,2202.1036,2698.0
2021-08-24 15:50:00,2230.23,2231.68,2226.75,2226.9,4402.0,2202.3999,2203.8318,2198.9633,2199.1114,4402.0
2021-08-24 15:55:00,2226.86,2237.17,2226.85,2234.06,6269.0,2199.0719,2209.2533,2199.0621,2206.1821,6269.0
2021-08-25 09:30:00,2243.7,2244.73,2216.66,2216.66,5178.0,2215.7018,2216.7189,2188.9992,2188.9992,5178.0
2021-08-25 09:35:00,2216.4,2228.16,2210.17,2228.16,2737.0,2188.7425,2200.3557,2182.5902,2200.3557,2737.0
2021-08-25 09:40:00,2228.34,2233.98,2228.0,2228.0,900.0,2200.5335,2206.1031,2200.1977,2200.1977,900.0
2021-08-25 09:45:00,2231.8,2239.39,2231.8,2239.39,900.0,2203.9503,2211.4456,2203.9503,2211.4456,900.0
2021-08-25 09:50:00,2245.02,2247.34,2242.34,2244.17,1875.0,2217.0053,2219.2964,2214.3588,2216.1659,1875.0
2021-08-25 09:55:00,2244.5,2253.99,2244.5,2251.93,1200.0,2216.4918,2225.8634,2216.4918,2223.8291,1200.0
2021-08-25 10:00:00,2252.18,2255.91,2252.17,2254.17,1942.0,2224.076,2227.7594,2224.0661,2226.0411,1942.0
2021-08-25 10:05:00,2253.49,2253.49,2246.02,2246.02,1200.0,2225.3696,2225.3696,2217.9928,2217.9928,1200.0
2021-08-25 10:10:00,2243.07,2243.07,2231.58,2231.58,1403.0,2215.0797,2215.0797,2203.733,2203.733,1403.0
2021-08-25 10:15:00,2235.58,2237.76,2230.55,2234.32,7100.0,2207.6831,2209.8359,2202.7159,2206.4388,7100.0
2021-08-25 10:20:00,2235.32,2235.32,2231.94,2234.61,1134.0,2207.4264,2207.4264,2204.0885,2206.7252,1134.0
2021-08-25 10:25:00,2234.84,2240.22,2231.7,2238.85,1200.0,2206.9524,2212.2652,2203.8515,2210.9123,1200.0
2021-08-25 10:30:00,2241.85,2245.58,2239.45,2245.57,1600.0,2213.8749,2217.5583,2211.5048,2217.5485,1600.0
2021-08-25 10:35:00,2241.52,2247.6,2241.52,2246.71,865.0,2213.549,2219.5531,2213.549,2218.6742,865.0
2021-08-25 10:40:00,2245.72,2252.93,2244.07,2251.6,3671.0,2217.6966,2224.8166,2216.0672,2223.5032,3671.0
2021-08-25 10:45:00,2246.53,2251.88,2246.53,2250.39,1967.0,2218.4965,2223.7797,2218.4965,2222.3083,1967.0
2021-08-25 10:50:00,2254.5,2254.5,2249.79,2250.08,1601.0,2226.367,2226.367,2221.7158,2222.0022,1601.0
2021-08-25 10:55:00,2250.28,2251.38,2250.28,2251.38,500.0,2222.1997,2223.286,2222.1997,2223.286,500.0
2021-08-25 11:00:00,2251.64,2251.88,2249.27,2251.64,800.0,2223.5427,2223.7797,2221.2023,2223.5427,800.0
2021-08-25 11:05:00,2251.89,2253.87,2249.85,2251.12,2800.0,2223.7896,2225.7449,2221.7751,2223.0292,2800.0
2021-08-25 11:10:00,2252.27,2253.78,2250.01,2252.41,2400.0,2224.1649,2225.656,2221.9331,2224.3031,2400.0
2021-08-25 11:15:00,2251.01,2253.14,2251.01,2251.51,650.0,2222.9206,2225.024,2222.9206,2223.4143,650.0
2021-08-25 11:20:00,2249.5,2251.16,2247.5,2248.69,945.0,2221.4294,2223.0687,2219.4544,2220.6295,945.0
2021-08-25 11:25:00,2249.95,2249.96,2249.95,2249.96,300.0,2221.8738,2221.8837,2221.8738,2221.8837,300.0
2021-08-25 11:30:00,2250.17,2250.71,2250.17,2250.7,704.0,2222.0911,2222.6243,2222.0911,2222.6144,704.0
2021-08-25 11:35:00,2254.0,2257.07,2253.21,2256.3,1272.0,2225.8733,2228.905,2225.0931,2228.1446,1272.0
2021-08-25 11:40:00,2256.89,2258.31,2256.29,2258.31,399.0,2228.7272,2230.1295,2228.1347,2230.1295,399.0
2021-08-25 11:45:00,2259.22,2266.58,2259.21,2264.29,6550.0,2231.0281,2238.2963,2231.0183,2236.0349,6550.0
2021-08-25 11:50:00,2262.97,2271.01,2262.96,2270.05,8261.0,2234.7313,2242.671,2234.7215,2241.723,8261.0
2021-08-25 11:55:00,2268.24,2269.42,2265.85,2267.74,1500.0,2239.9356,2241.1008,2237.5754,2239.4418,1500.0
2021-08-25 12:00:00,2267.49,2277.54,2267.49,2276.41,6104.0,2239.1949,2249.1195,2239.1949,2248.0036,6104.0
2021-08-25 12:05:00,2276.02,2277.5,2271.28,2273.67,3886.0,2247.6185,2249.08,2242.9376,2245.2978,3886.0
2021-08-25 12:10:00,2272.01,2276.0,2270.93,2273.95,2772.0,2243.6585,2247.5987,2242.592,2245.5743,2772.0
2021-08-25 12:15:00,2273.47,2274.2,2271.62,2271.62,2640.0,2245.1003,2245.8212,2243.2734,2243.2734,2640.0
2021-08-25 12:20:00,2273.35,2278.5,2271.44,2271.44,4075.0,2244.9818,2250.0675,2243.0956,2243.0956,4075.0
2021-08-25 12:25:00,2271.64,2271.64,2271.64,2271.64,200.0,2243.2931,2243.2931,2243.2931,2243.2931,200.0
2021-08-25 12:30:00,2268.78,2269.12,2268.77,2269.08,1440.0,2240.4688,2240.8046,2240.459,2240.7651,1440.0
2021-08-25 12:35:00,2271.37,2272.47,2269.83,2272.47,1400.0,2243.0265,2244.1128,2241.5057,2244.1128,1400.0
2021-08-25 12:40:00,2275.0,2275.93,2271.31,2272.14,3238.0,2246.6112,2247.5296,2242.9673,2243.7869,3238.0
2021-08-25 12:45:00,2272.81,2277.43,2272.01,2273.31,1599.0,2244.4485,2249.0109,2243.6585,2244.9423,1599.0
2021-08-25 12:50:00,2274.0,2274.0,2274.0,2274.0,100.0,2245.6237,2245.6237,2245.6237,2245.6237,100.0
2021-08-25 12:55:00,2274.84,2276.0,2273.28,2273.47,600.0,2246.4532,2247.5987,2244.9127,2245.1003,600.0
2021-08-25 13:00:00,2272.93,2274.34,2271.28,2271.28,1105.0,2244.567,2245.9595,2242.9376,2242.9376,1105.0
2021-08-25 13:05:00,2268.95,2268.95,2268.95,2268.95,100.0,2240.6367,2240.6367,2240.6367,2240.6367,100.0
2021-08-25 13:10:00,2268.94,2268.94,2267.5,2267.5,500.0,2240.6268,2240.6268,2239.2048,2239.2048,500.0
2021-08-25 13:15:00,2265.0,2265.0,2264.26,2264.26,200.0,2236.736,2236.736,2236.0052,2236.0052,200.0
2021-08-25 13:20:00,2264.11,2265.86,2259.63,2264.03,2152.0,2235.8571,2237.5853,2231.433,2235.7781,2152.0
2021-08-25 13:25:00,2263.96,2263.96,2263.96,2263.96,100.0,2235.709,2235.709,2235.709,2235.709,100.0
2021-08-25 13:30:00,2266.57,2271.77,2266.49,2271.77,1355.0,2238.2864,2243.4215,2238.2074,2243.4215,1355.0
2021-08-25 13:35:00,2272.44,2272.74,2272.44,2272.74,300.0,2244.0832,2244.3794,2244.0832,2244.3794,300.0
2021-08-25 13:40:00,2272.0,2272.0,2268.66,2269.04,1230.0,2243.6487,2243.6487,2240.3503,2240.7256,1230.0
2021-08-25 13:45:00,2269.16,2269.17,2266.59,2266.59,1914.0,2240.8441,2240.854,2238.3062,2238.3062,1914.0
2021-08-25 13:50:00,2266.3,2266.3,2260.3,2260.3,954.0,2238.0198,2238.0198,2232.0947,2232.0947,954.0
2021-08-25 13:55:00,2261.79,2265.59,2261.07,2263.4,2349.0,2233.5661,2237.3186,2232.855,2235.156,2349.0
2021-08-25 14:00:00,2266.99,2266.99,2262.0,2262.0,2442.0,2238.7012,2238.7012,2233.7734,2233.7734,2442.0
2021-08-25 14:05:00,2264.0,2264.0,2261.48,2262.36,678.0,2235.7485,2235.7485,2233.2599,2234.1289,678.0
2021-08-25 14:10:00,2265.63,2268.0,2265.63,2267.89,900.0,2237.3581,2239.6986,2237.3581,2239.5899,900.0
2021-08-25 14:15:00,2270.0,2270.0,2265.97,2268.39,900.0,2241.6736,2241.6736,2237.6939,2240.0837,900.0
2021-08-25 14:20:00,2267.77,2267.77,2267.76,2267.77,204.0,2239.4714,2239.4714,2239.4616,2239.4714,204.0
2021-08-25 14:25:00,2268.67,2269.81,2267.79,2267.79,2600.0,2240.3602,2241.486,2239.4912,2239.4912,2600.0
2021-08-25 14:30:00,2269.47,2269.47,2267.77,2268.47,1837.0,2241.1502,2241.1502,2239.4714,2240.1627,1837.0
2021-08-25 14:35:00,2265.61,2266.74,2263.89,2264.5,4376.0,2237.3384,2238.4543,2235.6399,2236.2422,4376.0
2021-08-25 14:40:00,2263.51,2264.73,2256.49,2260.99,3100.0,2235.2646,2236.4694,2228.3322,2232.776,3100.0
2021-08-25 14:45:00,2260.16,2264.0,2259.34,2264.0,887.0,2231.9564,2235.7485,2231.1466,2235.7485,887.0
2021-08-25 14:50:00,2265.5,2265.5,2265.5,2265.5,100.0,2237.2298,2237.2298,2237.2298,2237.2298,100.0
2021-08-25 14:55:00,2262.96,2264.87,2262.96,2264.87,200.0,2234.7215,2236.6076,2234.7215,2236.6076,200.0
2021-08-25 15:00:00,2268.13,2268.13,2266.5,2266.5,800.0,2239.8269,2239.8269,2238.2173,2238.2173,800.0
2021-08-25 15:05:00,2266.89,2267.66,2266.52,2267.66,472.0,2238.6024,2239.3628,2238.237,2239.3628,472.0
2021-08-25 15:10:00,2265.67,2265.67,2265.52,2265.52,200.0,2237.3976,2237.3976,2237.2495,2237.2495,200.0
2021-08-25 15:15:00,2263.78,2266.38,2263.77,2266.38,400.0,2235.5312,2238.0988,2235.5213,2238.0988,400.0
2021-08-25 15:20:00,2262.87,2262.87,2262.87,2262.87,100.0,2234.6326,2234.6326,2234.6326,2234.6326,100.0
2021-08-25 15:25:00,2263.52,2265.35,2263.52,2265.35,902.0,2235.2745,2237.0816,2235.2745,2237.0816,902.0
2021-08-25 15:30:00,2268.0,2268.0,2265.69,2265.89,300.0,2239.6986,2239.6986,2237.4174,2237.6149,300.0
2021-08-25 15:35:00,2266.3,2270.49,2266.29,2270.49,3650.0,2238.0198,2242.1575,2238.0099,2242.1575,3650.0
2021-08-25 15:40:00,2269.1,2270.34,2267.26,2267.69,2688.0,2240.7848,2242.0094,2238.9678,2239.3924,2688.0
2021-08-25 15:45:00,2268.17,2268.74,2266.42,2267.26,1225.0,2239.8664,2240.4293,2238.1383,2238.9678,1225.0
2021-08-25 15:50:00,2267.89,2270.97,2267.89,2270.73,2000.0,2239.5899,2242.6315,2239.5899,2242.3945,2000.0
2021-08-25 15:55:00,2270.83,2270.83,2264.52,2264.52,5782.0,2242.4933,2242.4933,2236.262,2236.262,5782.0
2021-08-26 09:30:00,2250.0,2264.0,2250.0,2261.61,4658.0,2221.9232,2235.7485,2221.9232,2233.3883,4658.0
2021-08-26 09:35:00,2269.42,2269.42,2252.67,2252.67,1350.0,2241.1008,2241.1008,2224.5599,2224.5599,1350.0
2021-08-26 09:40:00,2252.26,2259.54,2252.26,2255.53,800.0,2224.155,2231.3441,2224.155,2227.3842,800.0
2021-08-26 09:45:00,2259.54,2277.82,2256.0,2274.34,4223.0,2231.3441,2249.396,2227.8483,2245.9595,4223.0
2021-08-26 09:50:00,2275.68,2279.96,2271.71,2279.96,1700.0,2247.2827,2251.5093,2243.3623,2251.5093,1700.0
2021-08-26 09:55:00,2278.07,2279.08,2272.7,2276.51,1300.0,2249.6429,2250.6403,2244.3399,2248.1024,1300.0
2021-08-26 10:00:00,2278.63,2279.9,2276.66,2276.66,621.0,2250.1959,2251.4501,2248.2505,2248.2505,621.0
2021-08-26 10:05:00,2275.0,2281.02,2275.0,2281.02,974.0,2246.6112,2252.5561,2246.6112,2252.5561,974.0
2021-08-26 10:10:00,2284.94,2287.73,2283.39,2286.2,2000.0,2256.4272,2259.1824,2254.8965,2257.6715,2000.0
2021-08-26 10:15:00,2286.09,2292.39,2283.88,2285.93,3879.0,2257.5628,2263.7842,2255.3804,2257.4048,3879.0
2021-08-26 10:20:00,2284.88,2289.92,2283.63,2287.69,2400.0,2256.3679,2261.345,2255.1335,2259.1429,2400.0
2021-08-26 10:25:00,2284.09,2286.5,2277.97,2286.5,4210.0,2255.5878,2257.9677,2249.5442,2257.9677,4210.0
2021-08-26 10:30:00,2280.9,2289.49,2280.9,2284.56,1300.0,2252.4376,2260.9204,2252.4376,2256.0519,1300.0
2021-08-26 10:35:00,2284.45,2286.69,2278.88,2279.58,3107.0,2255.9433,2258.1553,2250.4428,2251.1341,3107.0
2021-08-26 10:40:00,2279.58,2280.15,2272.03,2279.6,5599.0,2251.1341,2251.697,2243.6783,2251.1538,5599.0
2021-08-26 10:45:00,2277.79,2278.02,2274.63,2276.47,1599.0,2249.3664,2249.5935,2246.2458,2248.0629,1599.0
2021-08-26 10:50:00,2276.35,2278.07,2269.85,2270.11,2200.0,2247.9444,2249.6429,2241.5255,2241.7822,2200.0
2021-08-26 10:55:00,2271.45,2278.33,2271.45,2274.0,5155.0,2243.1055,2249.8997,2243.1055,2245.6237,5155.0
2021-08-26 11:00:00,2278.33,2278.33,2268.5,2268.5,2000.0,2249.8997,2249.8997,2240.1923,2240.1923,2000.0
2021-08-26 11:05:00,2268.55,2274.22,2266.56,2274.22,1209.0,2240.2417,2245.8409,2238.2765,2245.8409,1209.0
2021-08-26 11:10:00,2279.89,2279.89,2276.55,2276.56,300.0,2251.4402,2251.4402,2248.1419,2248.1517,300.0
2021-08-26 11:15:00,2276.56,2276.56,2276.56,2276.56,0.0,2248.1517,2248.1517,2248.1517,2248.1517,0.0
2021-08-26 11:20:00,2282.25,2285.67,2281.97,2285.67,900.0,2253.7707,2257.1481,2253.4942,2257.1481,900.0
2021-08-26 11:25:00,2285.93,2287.81,2284.02,2284.39,810.0,2257.4048,2259.2614,2255.5187,2255.884,810.0
2021-08-26 11:30:00,2283.0,2285.27,2280.0,2285.27,1350.0,2254.5114,2256.7531,2251.5488,2256.7531,1350.0
2021-08-26 11:35:00,2280.97,2281.37,2280.97,2281.29,600.0,2252.5067,2252.9017,2252.5067,2252.8227,600.0
2021-08-26 11:40:00,2281.7,2284.26,2279.94,2280.09,1130.0,2253.2276,2255.7557,2251.4896,2251.6377,1130.0
2021-08-26 11:45:00,2273.85,2279.53,2273.85,2279.53,500.0,2245.4756,2251.0847,2245.4756,2251.0847,500.0
2021-08-26 11:50:00,2278.87,2279.04,2277.5,2278.79,800.0,2250.4329,2250.6008,2249.08,2250.3539,800.0
2021-08-26 11:55:00,2278.61,2282.01,2276.84,2276.84,897.0,2250.1762,2253.5337,2248.4283,2248.4283,897.0
2021-08-26 12:00:00,2277.3,2287.33,2277.3,2281.0,1262.0,2248.8825,2258.7874,2248.8825,2252.5363,1262.0
2021-08-26 12:05:00,2284.27,2284.27,2283.39,2284.01,600.0,2255.7655,2255.7655,2254.8965,2255.5088,600.0
2021-08-26 12:10:00,2285.0,2286.52,2283.97,2283.97,2078.0,2256.4864,2257.9875,2255.4693,2255.4693,2078.0
2021-08-26 12:15:00,2282.0,2285.03,2282.0,2285.03,700.0,2253.5239,2256.5161,2253.5239,2256.5161,700.0
2021-08-26 12:20:00,2286.45,2288.77,2286.45,2288.77,503.0,2257.9183,2260.2094,2257.9183,2260.2094,503.0
2021-08-26 12:25:00,2288.66,2288.83,2283.5,2286.75,900.0,2260.1008,2260.2686,2255.0051,2258.2146,900.0
2021-08-26 12:30:00,2286.75,2286.75,2286.75,2286.75,0.0,2258.2146,2258.2146,2258.2146,2258.2146,0.0
2021-08-26 12:35:00,2285.59,2287.0,2285.58,2287.0,572.0,2257.0691,2258.4615,2257.0592,2258.4615,572.0
2021-08-26 12:40:00,2285.43,2285.43,2284.0,2284.77,1100.0,2256.9111,2256.9111,2255.4989,2256.2593,1100.0
2021-08-26 12:45:00,2286.16,2289.0,2286.16,2289.0,500.0,2257.632,2260.4365,2257.632,2260.4365,500.0
2021-08-26 12:50:00,2288.87,2289.3,2287.32,2289.3,738.0,2260.3081,2260.7328,2258.7775,2260.7328,738.0
2021-08-26 12:55:00,2289.57,2289.57,2283.03,2284.47,3254.0,2260.9994,2260.9994,2254.541,2255.963,3254.0
2021-08-26 13:00:00,2283.87,2284.93,2283.87,2284.93,200.0,2255.3705,2256.4173,2255.3705,2256.4173,200.0
2021-08-26 13:05:00,2287.51,2287.51,2285.56,2285.56,200.0,2258.9651,2258.9651,2257.0394,2257.0394,200.0
2021-08-26 13:10:00,2288.89,2288.89,2288.89,2288.89,100.0,2260.3279,2260.3279,2260.3279,2260.3279,100.0
2021-08-26 13:15:00,2287.13,2287.94,2287.13,2287.25,400.0,2258.5899,2259.3897,2258.5899,2258.7084,400.0
2021-08-26 13:20:00,2285.86,2287.08,2282.17,2283.37,1708.0,2257.3357,2258.5405,2253.6917,2254.8768,1708.0
2021-08-26 13:25:00,2281.29,2286.04,2280.98,2283.55,2844.0,2252.8227,2257.5135,2252.5166,2255.0545,2844.0
2021-08-26 13:30:00,2283.79,2286.28,2283.79,2286.28,410.0,2255.2915,2257.7505,2255.2915,2257.7505,410.0
2021-08-26 13:35:00,2284.44,2284.44,2282.02,2282.63,788.0,2255.9334,2255.9334,2253.5436,2254.146,788.0
2021-08-26 13:40:00,2285.28,2285.67,2285.19,2285.62,600.0,2256.7629,2257.1481,2256.6741,2257.0987,600.0
2021-08-26 13:45:00,2285.5,2286.55,2285.21,2286.55,612.0,2256.9802,2258.0171,2256.6938,2258.0171,612.0
2021-08-26 13:50:00,2286.55,2286.55,2286.55,2286.55,500.0,2258.0171,2258.0171,2258.0171,2258.0171,500.0
2021-08-26 13:55:00,2287.96,2288.89,2287.96,2288.89,300.0,2259.4095,2260.3279,2259.4095,2260.3279,300.0
2021-08-26 14:00:00,2286.73,2287.42,2286.67,2287.42,500.0,2258.1948,2258.8762,2258.1356,2258.8762,500.0
2021-08-26 14:05:00,2286.99,2286.99,2283.62,2285.65,500.0,2258.4516,2258.4516,2255.1236,2257.1283,500.0
2021-08-26 14:10:00,2284.47,2284.47,2282.0,2282.0,200.0,2255.963,2255.963,2253.5239,2253.5239,200.0
2021-08-26 14:15:00,2283.2,2284.29,2283.2,2284.29,500.0,2254.7089,2255.7853,2254.7089,2255.7853,500.0
2021-08-26 14:20:00,2285.1,2285.1,2283.44,2283.44,200.0,2256.5852,2256.5852,2254.9459,2254.9459,200.0
2021-08-26 14:25:00,2283.1,2283.1,2279.26,2279.26,500.0,2254.6101,2254.6101,2250.8181,2250.8181,500.0
2021-08-26 14:30:00,2279.48,2280.39,2277.55,2277.56,500.0,2251.0353,2251.934,2249.1294,2249.1393,500.0
2021-08-26 14:35:00,2277.62,2278.03,2277.61,2278.03,320.0,2249.1985,2249.6034,2249.1886,2249.6034,320.0
2021-08-26 14:40:00,2277.06,2278.7,2273.56,2273.56,1018.0,2248.6455,2250.265,2245.1892,2245.1892,1018.0
2021-08-26 14:45:00,2273.03,2275.79,2271.53,2271.53,2400.0,2244.6658,2247.3914,2243.1845,2243.1845,2400.0
2021-08-26 14:50:00,2271.66,2276.77,2270.89,2276.77,4560.0,2243.3129,2248.3591,2242.5525,2248.3591,4560.0
2021-08-26 14:55:00,2274.24,2274.24,2269.98,2269.98,910.0,2245.8607,2245.8607,2241.6539,2241.6539,910.0
2021-08-26 15:00:00,2269.78,2270.61,2266.36,2270.61,861.0,2241.4564,2242.276,2238.079,2242.276,861.0
2021-08-26 15:05:00,2268.45,2270.03,2267.93,2268.01,1200.0,2240.143,2241.7032,2239.6294,2239.7084,1200.0
2021-08-26 15:10:00,2269.38,2274.84,2269.38,2273.01,1378.0,2241.0613,2246.4532,2241.0613,2244.646,1378.0
2021-08-26 15:15:00,2270.38,2277.37,2266.55,2277.37,2200.0,2242.0489,2248.9516,2238.2667,2248.9516,2200.0
2021-08-26 15:20:00,2271.39,2278.05,2271.38,2276.0,900.0,2243.0463,2249.6232,2243.0364,2247.5987,900.0
2021-08-26 15:25:00,2275.22,2277.06,2273.37,2273.37,1500.0,2246.8285,2248.6455,2245.0016,2245.0016,1500.0
2021-08-26 15:30:00,2275.89,2276.06,2275.01,2275.01,400.0,2247.4901,2247.658,2246.6211,2246.6211,400.0
2021-08-26 15:35:00,2277.1,2277.1,2271.55,2271.55,700.0,2248.685,2248.685,2243.2043,2243.2043,700.0
2021-08-26 15:40:00,2277.36,2277.36,2272.74,2272.74,500.0,2248.9418,2248.9418,2244.3794,2244.3794,500.0
2021-08-26 15:45:00,2271.05,2275.61,2271.05,2275.04,1456.0,2242.7105,2247.2136,2242.7105,2246.6507,1456.0
2021-08-26 15:50:00,2280.48,2281.54,2272.07,2278.85,4253.0,2252.0228,2253.0696,2243.7178,2250.4132,4253.0
2021-08-26 15:55:00,2278.88,2283.9,2275.0,2276.8,7217.0,2250.4428,2255.4002,2246.6112,2248.3888,7217.0
2021-08-27 09:30:00,2279.0,2287.56,2278.53,2287.56,3241.0,2250.5613,2259.0145,2250.0972,2259.0145,3241.0
2021-08-27 09:35:00,2291.45,2293.17,2289.62,2293.17,1075.0,2262.8559,2264.5545,2261.0488,2264.5545,1075.0
2021-08-27 09:40:00,2291.71,2302.51,2289.62,2300.04,2425.0,2263.1127,2273.7779,2261.0488,2271.3388,2425.0
2021-08-27 09:45:00,2298.03,2302.1,2294.5,2296.72,2104.0,2269.3538,2273.373,2265.8679,2268.0602,2104.0
2021-08-27 09:50:00,2291.93,2292.02,2287.16,2290.08,1600.0,2263.33,2263.4188,2258.6195,2261.503,1600.0
2021-08-27 09:55:00,2291.5,2299.12,2291.5,2296.74,400.0,2262.9053,2270.4302,2262.9053,2268.0799,400.0
2021-08-27 10:00:00,2295.85,2302.09,2291.29,2296.05,900.0,2267.201,2273.3632,2262.6979,2267.3985,900.0
2021-08-27 10:05:00,2302.12,2303.73,2300.65,2303.72,1000.0,2273.3928,2274.9827,2271.9411,2274.9728,1000.0
2021-08-27 10:10:00,2302.27,2308.0,2299.5,2299.5,3545.0,2273.5409,2279.1994,2270.8055,2270.8055,3545.0
2021-08-27 10:15:00,2299.0,2303.79,2297.9,2303.79,1200.0,2270.3117,2275.042,2269.2255,2275.042,1200.0
2021-08-27 10:20:00,2306.74,2307.22,2302.54,2307.22,1624.0,2277.9551,2278.4292,2273.8076,2278.4292,1624.0
2021-08-27 10:25:00,2309.0,2309.0,2301.26,2306.01,1823.0,2280.1869,2280.1869,2272.5435,2277.2343,1823.0
2021-08-27 10:30:00,2310.0,2314.63,2304.5,2304.87,1317.0,2281.1745,2285.7467,2275.7431,2276.1085,1317.0
2021-08-27 10:35:00,2305.12,2305.12,2299.76,2304.88,1000.0,2276.3554,2276.3554,2271.0622,2276.1184,1000.0
2021-08-27 10:40:00,2303.91,2306.01,2303.24,2303.24,1200.0,2275.1605,2277.2343,2274.4988,2274.4988,1200.0
2021-08-27 10:45:00,2304.41,2307.62,2304.0,2304.0,300.0,2275.6542,2278.8242,2275.2493,2275.2493,300.0
2021-08-27 10:50:00,2309.12,2314.66,2309.12,2312.0,642.0,2280.3054,2285.7763,2280.3054,2283.1495,642.0
2021-08-27 10:55:00,2314.15,2319.63,2314.15,2318.58,3953.0,2285.2727,2290.6843,2285.2727,2289.6474,3953.0
2021-08-27 11:00:00,2314.88,2315.72,2312.98,2312.99,600.0,2285.9936,2286.8231,2284.1173,2284.1272,600.0
2021-08-27 11:05:00,2304.31,2307.94,2304.31,2307.94,1100.0,2275.5555,2279.1402,2275.5555,2279.1402,1100.0
2021-08-27 11:10:00,2310.0,2310.0,2309.99,2309.99,364.0,2281.1745,2281.1745,2281.1646,2281.1646,364.0
2021-08-27 11:15:00,2308.63,2308.63,2307.9,2307.91,400.0,2279.8216,2279.8216,2279.1007,2279.1105,400.0
2021-08-27 11:20:00,2306.83,2306.83,2305.71,2306.16,300.0,2278.044,2278.044,2276.938,2277.3824,300.0
2021-08-27 11:25:00,2307.45,2307.45,2301.34,2301.34,1144.0,2278.6563,2278.6563,2272.6225,2272.6225,1144.0
2021-08-27 11:30:00,2301.18,2305.0,2301.18,2304.5,1900.0,2272.4645,2276.2369,2272.4645,2275.7431,1900.0
2021-08-27 11:35:00,2307.17,2308.31,2305.67,2305.67,600.0,2278.3798,2279.5056,2276.8985,2276.8985,600.0
2021-08-27 11:40:00,2305.26,2309.52,2305.26,2309.52,500.0,2276.4936,2280.7005,2276.4936,2280.7005,500.0
2021-08-27 11:45:00,2311.62,2317.18,2310.56,2310.56,1700.0,2282.7742,2288.2649,2281.7275,2281.7275,1700.0
2021-08-27 11:50:00,2313.17,2315.73,2313.17,2313.63,400.0,2284.3049,2286.833,2284.3049,2284.7592,400.0
2021-08-27 11:55:00,2313.63,2313.63,2313.63,2313.63,0.0,2284.7592,2284.7592,2284.7592,2284.7592,0.0
2021-08-27 12:00:00,2313.63,2313.63,2313.63,2313.63,0.0,2284.7592,2284.7592,2284.7592,2284.7592,0.0
2021-08-27 12:05:00,2309.95,2312.61,2309.95,2311.69,1600.0,2281.1251,2283.7519,2281.1251,2282.8434,1600.0
2021-08-27 12:10:00,2311.69,2311.69,2311.69,2311.69,100.0,2282.8434,2282.8434,2282.8434,2282.8434,100.0
2021-08-27 12:15:00,2312.64,2312.64,2310.21,2310.61,300.0,2283.7815,2283.7815,2281.3818,2281.7769,300.0
2021-08-27 12:20:00,2309.81,2309.81,2307.95,2309.49,600.0,2280.9868,2280.9868,2279.15,2280.6708,600.0
2021-08-27 12:25:00,2311.47,2311.48,2311.47,2311.47,200.0,2282.6261,2282.636,2282.6261,2282.6261,200.0
2021-08-27 12:30:00,2311.47,2311.47,2311.47,2311.47,0.0,2282.6261,2282.6261,2282.6261,2282.6261,0.0
2021-08-27 12:35:00,2309.07,2309.07,2308.89,2308.89,300.0,2280.2561,2280.2561,2280.0783,2280.0783,300.0
2021-08-27 12:40:00,2308.57,2308.57,2306.08,2306.08,720.0,2279.7623,2279.7623,2277.3034,2277.3034,720.0
2021-08-27 12:45:00,2307.16,2308.52,2307.16,2308.52,600.0,2278.3699,2279.7129,2278.3699,2279.7129,600.0
2021-08-27 12:50:00,2308.02,2308.02,2308.02,2308.02,100.0,2279.2192,2279.2192,2279.2192,2279.2192,100.0
2021-08-27 12:55:00,2308.57,2314.33,2307.49,2312.38,2400.0,2279.7623,2285.4504,2278.6958,2283.5248,2400.0
2021-08-27 13:00:00,2311.6,2312.38,2310.22,2310.22,400.0,2282.7545,2283.5248,2281.3917,2281.3917,400.0
2021-08-27 13:05:00,2310.89,2310.89,2309.6,2309.6,400.0,2282.0534,2282.0534,2280.7795,2280.7795,400.0
2021-08-27 13:10:00,2308.62,2308.62,2308.61,2308.62,100.0,2279.8117,2279.8117,2279.8018,2279.8117,100.0
2021-08-27 13:15:00,2307.8,2308.68,2307.57,2308.27,400.0,2279.0019,2279.8709,2278.7748,2279.4661,400.0
2021-08-27 13:20:00,2309.28,2311.93,2309.27,2311.93,214.0,2280.4634,2283.0804,2280.4536,2283.0804,214.0
2021-08-27 13:25:00,2312.02,2315.1,2312.01,2315.1,601.0,2283.1693,2286.2108,2283.1594,2286.2108,601.0
2021-08-27 13:30:00,2313.48,2314.09,2308.99,2308.99,550.0,2284.611,2285.2134,2280.1771,2280.1771,550.0
2021-08-27 13:35:00,2312.42,2312.66,2309.68,2310.41,1300.0,2283.5643,2283.8013,2280.8585,2281.5793,1300.0
2021-08-27 13:40:00,2310.41,2310.41,2310.41,2310.41,0.0,2281.5793,2281.5793,2281.5793,2281.5793,0.0
2021-08-27 13:45:00,2307.69,2307.69,2306.67,2306.68,449.0,2278.8933,2278.8933,2277.886,2277.8959,449.0
2021-08-27 13:50:00,2306.68,2307.87,2306.68,2307.87,200.0,2277.8959,2279.071,2277.8959,2279.071,200.0
2021-08-27 13:55:00,2306.5,2308.52,2306.5,2308.52,600.0,2277.7181,2279.7129,2277.7181,2279.7129,600.0
2021-08-27 14:00:00,2307.53,2310.77,2307.53,2310.73,2650.0,2278.7353,2281.9349,2278.7353,2281.8954,2650.0
2021-08-27 14:05:00,2310.76,2311.16,2309.02,2310.77,800.0,2281.925,2282.32,2280.2067,2281.9349,800.0
2021-08-27 14:10:00,2309.6,2310.1,2307.05,2307.99,1100.0,2280.7795,2281.2732,2278.2613,2279.1895,1100.0
2021-08-27 14:15:00,2306.26,2307.23,2306.21,2306.21,400.0,2277.4811,2278.439,2277.4318,2277.4318,400.0
2021-08-27 14:20:00,2307.04,2308.19,2306.57,2306.58,500.0,2278.2514,2279.3871,2277.7873,2277.7971,500.0
2021-08-27 14:25:00,2310.15,2310.15,2310.15,2310.15,100.0,2281.3226,2281.3226,2281.3226,2281.3226,100.0
2021-08-27 14:30:00,2309.86,2312.52,2309.86,2312.52,610.0,2281.0362,2283.663,2281.0362,2283.663,610.0
2021-08-27 14:35:00,2312.6,2313.24,2312.59,2312.64,1101.0,2283.742,2284.374,2283.7321,2283.7815,1101.0
2021-08-27 14:40:00,2313.88,2316.0,2313.21,2315.84,3002.0,2285.006,2287.0996,2284.3444,2286.9416,3002.0
2021-08-27 14:45:00,2315.84,2315.84,2314.27,2315.05,300.0,2286.9416,2286.9416,2285.3912,2286.1614,300.0
2021-08-27 14:50:00,2315.0,2315.0,2312.6,2313.61,851.0,2286.1121,2286.1121,2283.742,2284.7394,851.0
2021-08-27 14:55:00,2315.24,2317.55,2314.5,2314.5,2710.0,2286.3491,2288.6303,2285.6183,2285.6183,2710.0
2021-08-27 15:00:00,2314.19,2315.37,2314.19,2315.24,300.0,2285.3122,2286.4775,2285.3122,2286.3491,300.0
2021-08-27 15:05:00,2315.52,2316.62,2315.08,2316.62,1002.0,2286.6256,2287.7119,2286.1911,2287.7119,1002.0
2021-08-27 15:10:00,2315.08,2315.1,2312.74,2312.74,1120.0,2286.1911,2286.2108,2283.8803,2283.8803,1120.0
2021-08-27 15:15:00,2313.57,2313.57,2313.57,2313.57,100.0,2284.6999,2284.6999,2284.6999,2284.6999,100.0
2021-08-27 15:20:00,2312.99,2314.97,2312.99,2314.97,200.0,2284.1272,2286.0824,2284.1272,2286.0824,200.0
2021-08-27 15:25:00,2312.35,2312.83,2311.37,2311.37,600.0,2283.4951,2283.9692,2282.5274,2282.5274,600.0
2021-08-27 15:30:00,2310.05,2310.99,2310.05,2310.96,400.0,2281.2238,2282.1521,2281.2238,2282.1225,400.0
2021-08-27 15:35:00,2311.68,2311.68,2309.48,2309.48,700.0,2282.8335,2282.8335,2280.661,2280.661,700.0
2021-08-27 15:40:00,2309.53,2310.0,2307.44,2310.0,600.0,2280.7103,2281.1745,2278.6464,2281.1745,600.0
2021-08-27 15:45:00,2310.91,2311.73,2308.62,2308.86,1000.0,2282.0731,2282.8829,2279.8117,2280.0487,1000.0
2021-08-27 15:50:00,2309.36,2311.5,2306.6,2308.43,1823.0,2280.5425,2282.6557,2277.8169,2279.6241,1823.0
2021-08-27 15:55:00,2307.81,2307.86,2304.0,2304.87,4491.0,2279.0118,2279.0612,2275.2493,2276.1085,4491.0
2021-08-30 09:30:00,2300.0,2306.58,2284.96,2288.07,3694.0,2271.2993,2277.7971,2256.4469,2259.5181,3694.0
2021-08-30 09:35:00,2290.03,2290.03,2277.86,2288.08,1800.0,2261.4537,2261.4537,2249.4355,2259.528,1800.0
2021-08-30 09:40:00,2288.07,2288.07,2281.12,2281.24,1446.0,2259.5181,2259.5181,2252.6548,2252.7733,1446.0
2021-08-30 09:45:00,2277.84,2280.12,2270.42,2270.42,1400.0,2249.4158,2251.6673,2242.0884,2242.0884,1400.0
2021-08-30 09:50:00,2279.37,2287.88,2271.79,2287.88,2727.0,2250.9267,2259.3305,2243.4413,2259.3305,2727.0
2021-08-30 09:55:00,2280.16,2297.63,2280.16,2297.62,1754.0,2251.7068,2268.9588,2251.7068,2268.9489,1754.0
2021-08-30 10:00:00,2297.5,2299.5,2286.7,2286.7,1950.0,2268.8304,2270.8055,2258.1652,2258.1652,1950.0
2021-08-30 10:05:00,2287.99,2289.28,2287.99,2289.28,200.0,2259.4391,2260.713,2259.4391,2260.713,200.0
2021-08-30 10:10:00,2290.51,2293.2,2288.48,2293.2,1000.0,2261.9277,2264.5841,2259.923,2264.5841,1000.0
2021-08-30 10:15:00,2297.95,2297.95,2292.22,2292.22,1992.0,2269.2748,2269.2748,2263.6163,2263.6163,1992.0
2021-08-30 10:20:00,2290.26,2290.26,2289.12,2289.13,200.0,2261.6808,2261.6808,2260.555,2260.5649,200.0
2021-08-30 10:25:00,2292.52,2296.87,2290.95,2296.87,650.0,2263.9126,2268.2083,2262.3622,2268.2083,650.0
2021-08-30 10:30:00,2293.43,2300.0,2293.42,2300.0,1200.0,2264.8112,2271.2993,2264.8014,2271.2993,1200.0
2021-08-30 10:35:00,2293.89,2298.98,2293.89,2298.98,1200.0,2265.2655,2270.292,2265.2655,2270.292,1200.0
2021-08-30 10:40:00,2298.97,2303.73,2298.8,2303.43,2298.0,2270.2821,2274.9827,2270.1142,2274.6864,2298.0
2021-08-30 10:45:00,2302.0,2304.34,2299.71,2300.18,1342.0,2273.2743,2275.5851,2271.0129,2271.477,1342.0
2021-08-30 10:50:00,2297.82,2303.37,2297.81,2303.37,1300.0,2269.1465,2274.6272,2269.1366,2274.6272,1300.0
2021-08-30 10:55:00,2303.93,2304.77,2300.72,2301.82,2660.0,2275.1802,2276.0097,2272.0103,2273.0965,2660.0
2021-08-30 11:00:00,2302.95,2302.95,2296.18,2296.18,800.0,2274.2124,2274.2124,2267.5269,2267.5269,800.0
2021-08-30 11:05:00,2294.99,2295.42,2292.42,2295.42,708.0,2266.3518,2266.7764,2263.8138,2266.7764,708.0
2021-08-30 11:10:00,2295.03,2298.0,2295.02,2298.0,993.0,2266.3913,2269.3242,2266.3814,2269.3242,993.0
2021-08-30 11:15:00,2298.34,2301.5,2298.34,2301.04,1210.0,2269.66,2272.7805,2269.66,2272.3263,1210.0
2021-08-30 11:20:00,2298.42,2298.54,2295.19,2295.53,928.0,2269.739,2269.8575,2266.5493,2266.885,928.0
2021-08-30 11:25:00,2297.9,2300.0,2292.81,2294.35,1600.0,2269.2255,2271.2993,2264.199,2265.7198,1600.0
2021-08-30 11:30:00,2294.57,2294.57,2294.57,2294.57,100.0,2265.937,2265.937,2265.937,2265.937,100.0
2021-08-30 11:35:00,2296.6,2296.86,2296.6,2296.72,591.0,2267.9417,2268.1984,2267.9417,2268.0602,591.0
2021-08-30 11:40:00,2294.87,2294.87,2289.31,2289.32,1634.0,2266.2333,2266.2333,2260.7426,2260.7525,1634.0
2021-08-30 11:45:00,2294.39,2295.92,2291.85,2292.6,1200.0,2265.7593,2267.2702,2263.251,2263.9916,1200.0
2021-08-30 11:50:00,2293.77,2293.78,2291.8,2292.14,600.0,2265.147,2265.1569,2263.2016,2263.5373,600.0
2021-08-30 11:55:00,2293.47,2295.31,2293.47,2294.34,450.0,2264.8507,2266.6678,2264.8507,2265.7099,450.0
2021-08-30 12:00:00,2294.32,2297.69,2294.31,2296.98,1600.0,2265.6901,2269.0181,2265.6803,2268.3169,1600.0
2021-08-30 12:05:00,2295.64,2296.1,2295.64,2296.1,200.0,2266.9937,2267.4479,2266.9937,2267.4479,200.0
2021-08-30 12:10:00,2296.47,2299.73,2295.1,2298.78,2698.0,2267.8133,2271.0326,2266.4604,2270.0945,2698.0
2021-08-30 12:15:00,2298.24,2301.8,2297.35,2297.55,2623.0,2269.5612,2273.0768,2268.6823,2268.8798,2623.0
2021-08-30 12:20:00,2296.33,2296.33,2295.26,2295.26,300.0,2267.675,2267.675,2266.6184,2266.6184,300.0
2021-08-30 12:25:00,2299.76,2299.76,2299.12,2299.13,257.0,2271.0622,2271.0622,2270.4302,2270.4401,257.0
2021-08-30 12:30:00,2299.71,2303.78,2299.71,2303.78,700.0,2271.0129,2275.0321,2271.0129,2275.0321,700.0
2021-08-30 12:35:00,2304.13,2304.74,2303.73,2304.74,400.0,2275.3777,2275.9801,2274.9827,2275.9801,400.0
2021-08-30 12:40:00,2305.78,2305.94,2304.15,2304.15,500.0,2277.0071,2277.1651,2275.3975,2275.3975,500.0
2021-08-30 12:45:00,2301.96,2304.15,2301.96,2304.0,700.0,2273.2348,2275.3975,2273.2348,2275.2493,700.0
2021-08-30 12:50:00,2305.39,2305.39,2304.3,2304.3,400.0,2276.622,2276.622,2275.5456,2275.5456,400.0
2021-08-30 12:55:00,2299.55,2299.55,2299.55,2299.55,100.0,2270.8549,2270.8549,2270.8549,2270.8549,100.0
2021-08-30 13:00:00,2298.15,2298.82,2295.41,2298.19,600.0,2269.4723,2270.134,2266.7665,2269.5118,600.0
2021-08-30 13:05:00,2298.19,2298.19,2298.19,2298.19,0.0,2269.5118,2269.5118,2269.5118,2269.5118,0.0
2021-08-30 13:10:00,2298.19,2298.19,2298.19,2298.19,0.0,2269.5118,2269.5118,2269.5118,2269.5118,0.0
2021-08-30 13:15:00,2294.58,2294.61,2294.58,2294.61,200.0,2265.9469,2265.9765,2265.9469,2265.9765,200.0
2021-08-30 13:20:00,2294.61,2294.61,2294.61,2294.61,0.0,2265.9765,2265.9765,2265.9765,2265.9765,0.0
2021-08-30 13:25:00,2293.5,2295.36,2293.5,2295.36,200.0,2264.8804,2266.7172,2264.8804,2266.7172,200.0
2021-08-30 13:30:00,2295.06,2295.83,2291.53,2293.38,1200.0,2266.4209,2267.1813,2262.9349,2264.7619,1200.0
2021-08-30 13:35:00,2297.67,2297.67,2297.67,2297.67,100.0,2268.9983,2268.9983,2268.9983,2268.9983,100.0
2021-08-30 13:40:00,2298.95,2298.95,2298.95,2298.95,100.0,2270.2624,2270.2624,2270.2624,2270.2624,100.0
2021-08-30 13:45:00,2300.0,2304.03,2300.0,2304.03,500.0,2271.2993,2275.279,2271.2993,2275.279,500.0
2021-08-30 13:50:00,2302.49,2302.49,2300.48,2301.53,1200.0,2273.7582,2273.7582,2271.7733,2272.8102,1200.0
2021-08-30 13:55:00,2301.58,2304.9,2301.58,2303.41,500.0,2272.8595,2276.1381,2272.8595,2274.6667,500.0
2021-08-30 14:00:00,2303.02,2303.02,2296.04,2296.04,1500.0,2274.2816,2274.2816,2267.3887,2267.3887,1500.0
2021-08-30 14:05:00,2299.25,2299.25,2298.64,2298.64,300.0,2270.5586,2270.5586,2269.9562,2269.9562,300.0
2021-08-30 14:10:00,2298.44,2302.96,2297.96,2302.5,1000.0,2269.7587,2274.2223,2269.2847,2273.7681,1000.0
2021-08-30 14:15:00,2302.45,2302.45,2295.35,2301.04,1000.0,2273.7187,2273.7187,2266.7073,2272.3263,1000.0
2021-08-30 14:20:00,2296.35,2296.35,2296.34,2296.35,100.0,2267.6948,2267.6948,2267.6849,2267.6948,100.0
2021-08-30 14:25:00,2296.35,2296.35,2296.35,2296.35,0.0,2267.6948,2267.6948,2267.6948,2267.6948,0.0
2021-08-30 14:30:00,2299.26,2300.3,2298.53,2300.12,700.0,2270.5685,2271.5955,2269.8476,2271.4178,700.0
2021-08-30 14:35:00,2298.36,2300.91,2298.36,2300.91,200.0,2269.6797,2272.1979,2269.6797,2272.1979,200.0
2021-08-30 14:40:00,2296.98,2296.98,2296.98,2296.98,100.0,2268.3169,2268.3169,2268.3169,2268.3169,100.0
2021-08-30 14:45:00,2297.19,2298.3,2295.53,2296.93,800.0,2268.5243,2269.6205,2266.885,2268.2676,800.0
2021-08-30 14:50:00,2296.0,2297.0,2294.67,2297.0,1100.0,2267.3492,2268.3367,2266.0358,2268.3367,1100.0
2021-08-30 14:55:00,2301.11,2301.26,2297.99,2297.99,1058.0,2272.3954,2272.5435,2269.3143,2269.3143,1058.0
2021-08-30 15:00:00,2295.12,2297.0,2295.12,2297.0,1078.0,2266.4801,2268.3367,2266.4801,2268.3367,1078.0
2021-08-30 15:05:00,2297.54,2297.54,2295.5,2295.5,200.0,2268.8699,2268.8699,2266.8554,2266.8554,200.0
2021-08-30 15:10:00,2296.81,2296.81,2291.46,2291.46,1203.0,2268.1491,2268.1491,2262.8658,2262.8658,1203.0
2021-08-30 15:15:00,2291.42,2293.57,2290.74,2290.74,856.0,2262.8263,2264.9495,2262.1548,2262.1548,856.0
2021-08-30 15:20:00,2290.44,2290.44,2287.54,2287.54,900.0,2261.8585,2261.8585,2258.9947,2258.9947,900.0
2021-08-30 15:25:00,2285.19,2285.29,2280.0,2282.21,1800.0,2256.6741,2256.7728,2251.5488,2253.7312,1800.0
2021-08-30 15:30:00,2285.87,2286.39,2284.59,2284.59,600.0,2257.3456,2257.8591,2256.0815,2256.0815,600.0
2021-08-30 15:35:00,2282.04,2285.13,2282.04,2285.13,500.0,2253.5634,2256.6148,2253.5634,2256.6148,500.0
2021-08-30 15:40:00,2284.95,2284.95,2281.21,2281.21,500.0,2256.4371,2256.4371,2252.7437,2252.7437,500.0
2021-08-30 15:45:00,2282.23,2283.06,2276.1,2276.1,2540.0,2253.751,2254.5706,2247.6975,2247.6975,2540.0
2021-08-30 15:50:00,2277.32,2282.25,2276.14,2276.14,5185.0,2248.9023,2253.7707,2247.737,2247.737,5185.0
2021-08-30 15:55:00,2277.86,2278.77,2275.05,2276.4,7658.0,2249.4355,2250.3342,2246.6606,2247.9937,7658.0
2021-08-31 09:30:00,2286.02,2292.19,2284.13,2292.18,11902.0,2257.4937,2263.5867,2255.6273,2263.5768,11902.0
2021-08-31 09:35:00,2292.0,2302.56,2292.0,2292.9,2750.0,2263.3991,2273.8273,2263.3991,2264.2878,2750.0
2021-08-31 09:40:00,2299.0,2302.01,2297.29,2302.01,1350.0,2270.3117,2273.2842,2268.6231,2273.2842,1350.0
2021-08-31 09:45:00,2299.94,2300.61,2298.26,2298.26,1000.0,2271.24,2271.9016,2269.581,2269.581,1000.0
2021-08-31 09:50:00,2294.35,2295.74,2292.1,2294.5,900.0,2265.7198,2267.0924,2263.4978,2265.8679,900.0
2021-08-31 09:55:00,2294.81,2297.0,2290.51,2295.18,1000.0,2266.174,2268.3367,2261.9277,2266.5394,1000.0
2021-08-31 10:00:00,2294.91,2295.66,2294.81,2295.66,300.0,2266.2728,2267.0134,2266.174,2267.0134,300.0
2021-08-31 10:05:00,2296.78,2296.78,2294.77,2296.63,500.0,2268.1194,2268.1194,2266.1345,2267.9713,500.0
2021-08-31 10:10:00,2295.39,2295.39,2293.06,2295.28,700.0,2266.7468,2266.7468,2264.4459,2266.6381,700.0
2021-08-31 10:15:00,2298.57,2302.94,2298.57,2302.94,400.0,2269.8871,2274.2026,2269.8871,2274.2026,400.0
2021-08-31 10:20:00,2306.71,2308.52,2304.0,2307.13,1075.0,2277.9255,2279.7129,2275.2493,2278.3403,1075.0
2021-08-31 10:25:00,2304.41,2304.41,2303.29,2303.31,300.0,2275.6542,2275.6542,2274.5482,2274.5679,300.0
2021-08-31 10:30:00,2304.95,2304.95,2297.0,2301.78,434.0,2276.1875,2276.1875,2268.3367,2273.057,434.0
2021-08-31 10:35:00,2301.78,2301.78,2301.78,2301.78,0.0,2273.057,2273.057,2273.057,2273.057,0.0
2021-08-31 10:40:00,2295.64,2297.17,2295.64,2297.17,300.0,2266.9937,2268.5046,2266.9937,2268.5046,300.0
2021-08-31 10:45:00,2300.53,2304.0,2298.54,2304.0,665.0,2271.8226,2275.2493,2269.8575,2275.2493,665.0
2021-08-31 10:50:00,2303.08,2303.08,2301.02,2302.64,500.0,2274.3408,2274.3408,2272.3065,2273.9063,500.0
2021-08-31 10:55:00,2302.89,2302.89,2299.93,2301.57,600.0,2274.1532,2274.1532,2271.2301,2272.8497,600.0
2021-08-31 11:00:00,2301.57,2301.57,2301.57,2301.57,0.0,2272.8497,2272.8497,2272.8497,2272.8497,0.0
2021-08-31 11:05:00,2301.18,2305.5,2301.18,2305.36,2174.0,2272.4645,2276.7306,2272.4645,2276.5924,2174.0
2021-08-31 11:10:00,2303.55,2304.63,2302.29,2303.3,1300.0,2274.805,2275.8715,2273.5607,2274.5581,1300.0
2021-08-31 11:15:00,2304.51,2309.91,2304.46,2306.97,2042.0,2275.753,2281.0856,2275.7036,2278.1823,2042.0
2021-08-31 11:20:00,2310.0,2316.08,2309.35,2316.08,2360.0,2281.1745,2287.1786,2280.5326,2287.1786,2360.0
2021-08-31 11:25:00,2313.84,2313.84,2313.83,2313.84,100.0,2284.9665,2284.9665,2284.9567,2284.9665,100.0
2021-08-31 11:30:00,2314.79,2314.79,2307.34,2309.29,700.0,2285.9047,2285.9047,2278.5477,2280.4733,700.0
2021-08-31 11:35:00,2311.14,2311.15,2310.58,2310.58,200.0,2282.3002,2282.3101,2281.7472,2281.7472,200.0
2021-08-31 11:40:00,2310.78,2310.78,2310.73,2310.73,300.0,2281.9447,2281.9447,2281.8954,2281.8954,300.0
2021-08-31 11:45:00,2310.99,2310.99,2306.35,2310.2,700.0,2282.1521,2282.1521,2277.57,2281.372,700.0
2021-08-31 11:50:00,2312.12,2315.0,2312.12,2314.0,2001.0,2283.268,2286.1121,2283.268,2285.1246,2001.0
2021-08-31 11:55:00,2313.02,2315.5,2311.24,2312.19,1000.0,2284.1568,2286.6058,2282.399,2283.3371,1000.0
2021-08-31 12:00:00,2312.94,2312.94,2307.67,2307.67,470.0,2284.0778,2284.0778,2278.8735,2278.8735,470.0
2021-08-31 12:05:00,2310.0,2311.65,2310.0,2311.34,300.0,2281.1745,2282.8039,2281.1745,2282.4977,300.0
2021-08-31 12:10:00,2311.93,2313.13,2311.0,2313.13,715.0,2283.0804,2284.2654,2282.162,2284.2654,715.0
2021-08-31 12:15:00,2309.01,2310.93,2309.01,2310.93,356.0,2280.1968,2282.0929,2280.1968,2282.0929,356.0
2021-08-31 12:20:00,2311.05,2312.37,2311.05,2311.87,600.0,2282.2114,2283.5149,2282.2114,2283.0211,600.0
2021-08-31 12:25:00,2312.43,2312.43,2312.42,2312.43,521.0,2283.5741,2283.5741,2283.5643,2283.5741,521.0
2021-08-31 12:30:00,2313.45,2313.54,2313.45,2313.54,731.0,2284.5814,2284.6703,2284.5814,2284.6703,731.0
2021-08-31 12:35:00,2312.89,2312.89,2311.72,2311.72,200.0,2284.0284,2284.0284,2282.873,2282.873,200.0
2021-08-31 12:40:00,2313.49,2313.49,2312.66,2312.66,200.0,2284.6209,2284.6209,2283.8013,2283.8013,200.0
2021-08-31 12:45:00,2312.6,2313.49,2311.41,2311.41,1236.0,2283.742,2284.6209,2282.5669,2282.5669,1236.0
2021-08-31 12:50:00,2311.82,2311.98,2310.75,2311.98,500.0,2282.9718,2283.1298,2281.9151,2283.1298,500.0
2021-08-31 12:55:00,2315.0,2315.0,2313.24,2313.24,200.0,2286.1121,2286.1121,2284.374,2284.374,200.0
2021-08-31 13:00:00,2311.84,2312.85,2311.84,2312.61,1447.0,2282.9915,2283.9889,2282.9915,2283.7519,1447.0
2021-08-31 13:05:00,2312.87,2315.65,2310.0,2315.65,632.0,2284.0087,2286.754,2281.1745,2286.754,632.0
2021-08-31 13:10:00,2310.0,2312.18,2310.0,2312.18,200.0,2281.1745,2283.3273,2281.1745,2283.3273,200.0
2021-08-31 13:15:00,2310.85,2311.12,2310.85,2311.12,400.0,2282.0139,2282.2805,2282.0139,2282.2805,400.0
2021-08-31 13:20:00,2310.34,2310.34,2307.5,2307.5,800.0,2281.5102,2281.5102,2278.7057,2278.7057,800.0
2021-08-31 13:25:00,2307.17,2310.82,2306.25,2310.82,680.0,2278.3798,2281.9842,2277.4713,2281.9842,680.0
2021-08-31 13:30:00,2310.77,2310.77,2307.23,2307.24,600.0,2281.9349,2281.9349,2278.439,2278.4489,600.0
2021-08-31 13:35:00,2307.24,2307.24,2307.24,2307.24,0.0,2278.4489,2278.4489,2278.4489,2278.4489,0.0
2021-08-31 13:40:00,2308.52,2308.52,2308.24,2308.24,200.0,2279.7129,2279.7129,2279.4364,2279.4364,200.0
2021-08-31 13:45:00,2306.5,2308.0,2306.5,2307.71,300.0,2277.7181,2279.1994,2277.7181,2278.913,300.0
2021-08-31 13:50:00,2310.0,2311.45,2309.56,2310.98,557.0,2281.1745,2282.6064,2280.74,2282.1422,557.0
2021-08-31 13:55:00,2309.75,2309.75,2309.41,2309.56,500.0,2280.9276,2280.9276,2280.5918,2280.74,500.0
2021-08-31 14:00:00,2307.5,2308.0,2305.0,2305.0,300.0,2278.7057,2279.1994,2276.2369,2276.2369,300.0
2021-08-31 14:05:00,2307.5,2308.23,2306.89,2308.23,300.0,2278.7057,2279.4266,2278.1033,2279.4266,300.0
2021-08-31 14:10:00,2308.15,2308.15,2305.5,2305.5,300.0,2279.3476,2279.3476,2276.7306,2276.7306,300.0
2021-08-31 14:15:00,2305.69,2305.69,2305.69,2305.69,100.0,2276.9182,2276.9182,2276.9182,2276.9182,100.0
2021-08-31 14:20:00,2305.21,2309.72,2300.01,2302.67,2474.0,2276.4442,2280.898,2271.3091,2273.9359,2474.0
2021-08-31 14:25:00,2304.18,2306.07,2304.17,2305.13,600.0,2275.4271,2277.2935,2275.4172,2276.3652,600.0
2021-08-31 14:30:00,2306.44,2309.02,2306.44,2309.02,500.0,2277.6589,2280.2067,2277.6589,2280.2067,500.0
2021-08-31 14:35:00,2307.13,2307.13,2303.01,2303.01,400.0,2278.3403,2278.3403,2274.2717,2274.2717,400.0
2021-08-31 14:40:00,2307.24,2307.24,2303.31,2303.31,700.0,2278.4489,2278.4489,2274.5679,2274.5679,700.0
2021-08-31 14:45:00,2301.47,2301.84,2300.77,2301.84,400.0,2272.7509,2273.1163,2272.0596,2273.1163,400.0
2021-08-31 14:50:00,2301.23,2302.42,2299.5,2299.5,511.0,2272.5139,2273.6891,2270.8055,2270.8055,511.0
2021-08-31 14:55:00,2300.41,2303.26,2299.59,2303.26,800.0,2271.7041,2274.5186,2270.8944,2274.5186,800.0
2021-08-31 15:00:00,2302.31,2303.5,2302.31,2303.39,300.0,2273.5804,2274.7556,2273.5804,2274.6469,300.0
2021-08-31 15:05:00,2302.5,2302.5,2299.77,2299.77,300.0,2273.7681,2273.7681,2271.0721,2271.0721,300.0
2021-08-31 15:10:00,2300.84,2300.84,2297.97,2297.97,500.0,2272.1288,2272.1288,2269.2946,2269.2946,500.0
2021-08-31 15:15:00,2301.16,2302.15,2299.38,2301.09,1500.0,2272.4448,2273.4224,2270.687,2272.3756,1500.0
2021-08-31 15:20:00,2301.04,2301.04,2298.86,2298.86,500.0,2272.3263,2272.3263,2270.1735,2270.1735,500.0
2021-08-31 15:25:00,2302.78,2303.19,2298.63,2300.29,1200.0,2274.0446,2274.4494,2269.9463,2271.5856,1200.0
2021-08-31 15:30:00,2299.79,2302.0,2299.69,2302.0,900.0,2271.0919,2273.2743,2270.9931,2273.2743,900.0
2021-08-31 15:35:00,2300.29,2300.29,2299.37,2299.37,400.0,2271.5856,2271.5856,2270.6771,2270.6771,400.0
2021-08-31 15:40:00,2300.43,2301.47,2296.46,2298.1,2802.0,2271.7239,2272.7509,2267.8034,2269.423,2802.0
2021-08-31 15:45:00,2295.01,2296.94,2294.04,2296.37,3544.0,2266.3715,2268.2774,2265.4136,2267.7145,3544.0
2021-08-31 15:50:00,2292.95,2300.41,2291.01,2297.53,6605.0,2264.3372,2271.7041,2262.4214,2268.8601,6605.0
2021-08-31 15:55:00,2300.55,2301.53,2294.65,2299.07,9653.0,2271.8424,2272.8102,2266.016,2270.3809,9653.0
2021-09-01 09:30:00,2305.86,2316.57,2301.72,2316.13,6481.0,2277.0861,2287.6625,2272.9978,2287.228,6481.0
2021-09-01 09:35:00,2314.1,2318.14,2309.06,2311.67,900.0,2285.2233,2289.2129,2280.2462,2282.8236,900.0
2021-09-01 09:40:00,2313.86,2313.86,2308.62,2308.62,806.0,2284.9863,2284.9863,2279.8117,2279.8117,806.0
2021-09-01 09:45:00,2309.86,2313.48,2308.67,2313.12,2200.0,2281.0362,2284.611,2279.8611,2284.2555,2200.0
2021-09-01 09:50:00,2320.0,2320.5,2317.83,2318.33,1098.0,2291.0497,2291.5434,2288.9068,2289.4005,1098.0
2021-09-01 09:55:00,2319.33,2328.95,2319.33,2328.95,2436.0,2290.388,2299.888,2290.388,2299.888,2436.0
2021-09-01 10:00:00,2329.1,2330.0,2319.8,2323.11,2900.0,2300.0361,2300.9249,2290.8522,2294.1209,2900.0
2021-09-01 10:05:00,2320.82,2322.62,2319.29,2319.34,1000.0,2291.8594,2293.637,2290.3485,2290.3979,1000.0
2021-09-01 10:10:00,2321.41,2321.41,2310.09,2310.68,1200.0,2292.4421,2292.4421,2281.2633,2281.846,1200.0
2021-09-01 10:15:00,2309.48,2310.52,2309.11,2310.52,500.0,2280.661,2281.688,2280.2956,2281.688,500.0
2021-09-01 10:20:00,2309.83,2313.42,2309.83,2312.31,400.0,2281.0066,2284.5518,2281.0066,2283.4556,400.0
2021-09-01 10:25:00,2314.0,2314.0,2314.0,2314.0,100.0,2285.1246,2285.1246,2285.1246,2285.1246,100.0
2021-09-01 10:30:00,2314.02,2317.16,2314.02,2317.0,428.0,2285.1443,2288.2451,2285.1443,2288.0871,428.0
2021-09-01 10:35:00,2318.5,2322.09,2317.0,2317.0,2000.0,2289.5684,2293.1136,2288.0871,2288.0871,2000.0
2021-09-01 10:40:00,2324.95,2324.95,2321.41,2321.42,200.0,2295.9379,2295.9379,2292.4421,2292.452,200.0
2021-09-01 10:45:00,2317.3,2319.72,2317.29,2319.72,200.0,2288.3834,2290.7732,2288.3735,2290.7732,200.0
2021-09-01 10:50:00,2319.61,2320.98,2319.61,2320.98,300.0,2290.6645,2292.0174,2290.6645,2292.0174,300.0
2021-09-01 10:55:00,2320.98,2320.98,2320.98,2320.98,0.0,2292.0174,2292.0174,2292.0174,2292.0174,0.0
2021-09-01 11:00:00,2317.0,2317.0,2314.47,2315.0,500.0,2288.0871,2288.0871,2285.5887,2286.1121,500.0
2021-09-01 11:05:00,2315.62,2315.62,2311.12,2311.29,790.0,2286.7243,2286.7243,2282.2805,2282.4484,790.0
2021-09-01 11:10:00,2311.26,2313.45,2310.76,2312.91,2104.0,2282.4187,2284.5814,2281.925,2284.0482,2104.0
2021-09-01 11:15:00,2314.48,2322.97,2314.48,2320.87,1800.0,2285.5986,2293.9826,2285.5986,2291.9088,1800.0
2021-09-01 11:20:00,2320.53,2321.07,2317.02,2319.58,3330.0,2291.5731,2292.1063,2288.1069,2290.6349,3330.0
2021-09-01 11:25:00,2318.65,2318.65,2316.24,2318.63,1454.0,2289.7165,2289.7165,2287.3366,2289.6968,1454.0
2021-09-01 11:30:00,2313.86,2313.86,2308.85,2310.77,500.0,2284.9863,2284.9863,2280.0388,2281.9349,500.0
2021-09-01 11:35:00,2309.01,2312.03,2309.01,2311.05,1100.0,2280.1968,2283.1791,2280.1968,2282.2114,1100.0
2021-09-01 11:40:00,2311.05,2311.05,2311.05,2311.05,0.0,2282.2114,2282.2114,2282.2114,2282.2114,0.0
2021-09-01 11:45:00,2310.93,2310.93,2300.05,2301.57,2828.0,2282.0929,2282.0929,2271.3486,2272.8497,2828.0
2021-09-01 11:50:00,2301.75,2304.7,2300.86,2301.96,2400.0,2273.0274,2275.9406,2272.1485,2273.2348,2400.0
2021-09-01 11:55:00,2300.86,2300.86,2297.95,2298.14,1055.0,2272.1485,2272.1485,2269.2748,2269.4625,1055.0
2021-09-01 12:00:00,2298.0,2298.0,2297.83,2297.83,300.0,2269.3242,2269.3242,2269.1563,2269.1563,300.0
2021-09-01 12:05:00,2296.83,2297.0,2296.65,2296.66,500.0,2268.1688,2268.3367,2267.9911,2268.0009,500.0
2021-09-01 12:10:00,2296.45,2300.09,2296.45,2299.82,1199.0,2267.7935,2271.3881,2267.7935,2271.1215,1199.0
2021-09-01 12:15:00,2300.0,2300.5,2298.47,2300.0,700.0,2271.2993,2271.793,2269.7883,2271.2993,700.0
2021-09-01 12:20:00,2301.5,2307.0,2301.41,2306.58,2100.0,2272.7805,2278.2119,2272.6917,2277.7971,2100.0
2021-09-01 12:25:00,2306.72,2308.5,2306.72,2306.87,300.0,2277.9354,2279.6932,2277.9354,2278.0835,300.0
2021-09-01 12:30:00,2306.72,2310.42,2306.72,2310.42,500.0,2277.9354,2281.5892,2277.9354,2281.5892,500.0
2021-09-01 12:35:00,2309.91,2310.5,2309.23,2310.0,900.0,2281.0856,2281.6682,2280.4141,2281.1745,900.0
2021-09-01 12:40:00,2308.08,2310.0,2307.31,2310.0,300.0,2279.2784,2281.1745,2278.518,2281.1745,300.0
2021-09-01 12:45:00,2308.69,2310.0,2304.13,2304.13,1000.0,2279.8808,2281.1745,2275.3777,2275.3777,1000.0
2021-09-01 12:50:00,2301.4,2305.0,2301.4,2304.99,500.0,2272.6818,2276.2369,2272.6818,2276.227,500.0
2021-09-01 12:55:00,2305.5,2306.0,2303.19,2303.19,700.0,2276.7306,2277.2244,2274.4494,2274.4494,700.0
2021-09-01 13:00:00,2304.63,2304.67,2302.38,2302.38,900.0,2275.8715,2275.911,2273.6496,2273.6496,900.0
2021-09-01 13:05:00,2303.5,2303.95,2302.75,2303.79,1400.0,2274.7556,2275.2,2274.0149,2275.042,1400.0
2021-09-01 13:10:00,2304.91,2306.99,2304.91,2306.99,200.0,2276.148,2278.202,2276.148,2278.202,200.0
2021-09-01 13:15:00,2306.5,2306.5,2302.84,2305.0,700.0,2277.7181,2277.7181,2274.1038,2276.2369,700.0
2021-09-01 13:20:00,2302.39,2306.0,2302.39,2306.0,219.0,2273.6594,2277.2244,2273.6594,2277.2244,219.0
2021-09-01 13:25:00,2303.08,2304.5,2300.9,2301.0,741.0,2274.3408,2275.7431,2272.188,2272.2868,741.0
2021-09-01 13:30:00,2304.7,2304.7,2304.68,2304.68,200.0,2275.9406,2275.9406,2275.9209,2275.9209,200.0
2021-09-01 13:35:00,2305.5,2306.46,2303.71,2303.72,500.0,2276.7306,2277.6786,2274.963,2274.9728,500.0
2021-09-01 13:40:00,2305.5,2305.88,2303.66,2305.88,500.0,2276.7306,2277.1059,2274.9136,2277.1059,500.0
2021-09-01 13:45:00,2305.88,2306.5,2305.88,2306.5,200.0,2277.1059,2277.7181,2277.1059,2277.7181,200.0
2021-09-01 13:50:00,2307.14,2307.14,2302.54,2303.5,1400.0,2278.3502,2278.3502,2273.8076,2274.7556,1400.0
2021-09-01 13:55:00,2302.52,2303.5,2301.82,2301.97,800.0,2273.7878,2274.7556,2273.0965,2273.2447,800.0
2021-09-01 14:00:00,2303.5,2303.5,2303.43,2303.43,200.0,2274.7556,2274.7556,2274.6864,2274.6864,200.0
2021-09-01 14:05:00,2304.5,2306.01,2303.58,2306.01,400.0,2275.7431,2277.2343,2274.8346,2277.2343,400.0
2021-09-01 14:10:00,2306.02,2306.02,2306.02,2306.02,100.0,2277.2441,2277.2441,2277.2441,2277.2441,100.0
2021-09-01 14:15:00,2305.06,2305.06,2300.76,2301.5,1100.0,2276.2961,2276.2961,2272.0498,2272.7805,1100.0
2021-09-01 14:20:00,2301.49,2302.3,2301.49,2302.3,500.0,2272.7707,2273.5705,2272.7707,2273.5705,500.0
2021-09-01 14:25:00,2303.0,2303.0,2299.42,2299.84,600.0,2274.2618,2274.2618,2270.7265,2271.1412,600.0
2021-09-01 14:30:00,2298.0,2298.0,2295.96,2298.0,800.0,2269.3242,2269.3242,2267.3097,2269.3242,800.0
2021-09-01 14:35:00,2295.0,2296.74,2294.01,2296.74,1800.0,2266.3616,2268.0799,2265.384,2268.0799,1800.0
2021-09-01 14:40:00,2300.07,2302.02,2300.07,2301.66,800.0,2271.3684,2273.294,2271.3684,2272.9385,800.0
2021-09-01 14:45:00,2304.0,2304.0,2303.5,2303.5,300.0,2275.2493,2275.2493,2274.7556,2274.7556,300.0
2021-09-01 14:50:00,2302.08,2304.0,2301.0,2303.43,900.0,2273.3533,2275.2493,2272.2868,2274.6864,900.0
2021-09-01 14:55:00,2302.51,2303.5,2299.12,2299.12,600.0,2273.7779,2274.7556,2270.4302,2270.4302,600.0
2021-09-01 15:00:00,2303.61,2303.61,2299.86,2303.5,500.0,2274.8642,2274.8642,2271.161,2274.7556,500.0
2021-09-01 15:05:00,2300.41,2300.41,2299.5,2299.5,300.0,2271.7041,2271.7041,2270.8055,2270.8055,300.0
2021-09-01 15:10:00,2297.52,2300.92,2297.52,2300.92,600.0,2268.8502,2272.2078,2268.8502,2272.2078,600.0
2021-09-01 15:15:00,2302.72,2303.0,2296.96,2296.96,500.0,2273.9853,2274.2618,2268.2972,2268.2972,500.0
2021-09-01 15:20:00,2296.96,2296.96,2296.96,2296.96,0.0,2268.2972,2268.2972,2268.2972,2268.2972,0.0
2021-09-01 15:25:00,2300.5,2300.5,2296.56,2296.56,500.0,2271.793,2271.793,2267.9022,2267.9022,500.0
2021-09-01 15:30:00,2298.5,2298.5,2290.0,2292.04,8061.0,2269.818,2269.818,2261.424,2263.4386,8061.0
2021-09-01 15:35:00,2289.85,2289.85,2287.74,2288.38,700.0,2261.2759,2261.2759,2259.1922,2259.8243,700.0
2021-09-01 15:40:00,2289.01,2291.81,2289.01,2290.66,809.0,2260.4464,2263.2115,2260.4464,2262.0758,809.0
2021-09-01 15:45:00,2289.96,2292.85,2289.5,2289.5,900.0,2261.3845,2264.2385,2260.9303,2260.9303,900.0
2021-09-01 15:50:00,2290.09,2291.51,2289.2,2290.74,2300.0,2261.5129,2262.9152,2260.634,2262.1548,2300.0
2021-09-01 15:55:00,2289.05,2289.94,2285.0,2286.34,7878.0,2260.4859,2261.3648,2256.4864,2257.8097,7878.0
2021-09-02 09:30:00,2304.24,2319.73,2303.05,2303.05,3588.0,2275.4863,2290.783,2274.3112,2274.3112,3588.0
2021-09-02 09:35:00,2299.21,2299.21,2290.43,2290.43,2100.0,2270.5191,2270.5191,2261.8487,2261.8487,2100.0
2021-09-02 09:40:00,2285.0,2285.7,2285.0,2285.7,200.0,2256.4864,2257.1777,2256.4864,2257.1777,200.0
2021-09-02 09:45:00,2285.98,2292.44,2285.98,2292.44,494.0,2257.4542,2263.8336,2257.4542,2263.8336,494.0
2021-09-02 09:50:00,2289.58,2289.82,2285.03,2286.34,700.0,2261.0093,2261.2463,2256.5161,2257.8097,700.0
2021-09-02 09:55:00,2285.71,2285.71,2282.77,2282.77,638.0,2257.1876,2257.1876,2254.2843,2254.2843,638.0
2021-09-02 10:00:00,2299.33,2299.35,2291.49,2299.35,5100.0,2270.6376,2270.6574,2262.8954,2270.6574,5100.0
2021-09-02 10:05:00,2300.45,2303.02,2300.45,2303.02,595.0,2271.7436,2274.2816,2271.7436,2274.2816,595.0
2021-09-02 10:10:00,2303.03,2303.03,2296.6,2299.61,1820.0,2274.2914,2274.2914,2267.9417,2270.9141,1820.0
2021-09-02 10:15:00,2299.61,2302.15,2299.61,2302.15,600.0,2270.9141,2273.4224,2270.9141,2273.4224,600.0
2021-09-02 10:20:00,2305.0,2312.97,2305.0,2311.24,656.0,2276.2369,2284.1074,2276.2369,2282.399,656.0
2021-09-02 10:25:00,2308.79,2308.79,2307.29,2307.29,900.0,2279.9796,2279.9796,2278.4983,2278.4983,900.0
2021-09-02 10:30:00,2311.2,2311.2,2309.36,2309.36,400.0,2282.3595,2282.3595,2280.5425,2280.5425,400.0
2021-09-02 10:35:00,2308.2,2309.93,2306.46,2306.46,1100.0,2279.3969,2281.1053,2277.6786,2277.6786,1100.0
2021-09-02 10:40:00,2306.42,2306.43,2302.91,2305.57,800.0,2277.6391,2277.649,2274.1729,2276.7997,800.0
2021-09-02 10:45:00,2312.62,2312.62,2308.73,2308.98,400.0,2283.7618,2283.7618,2279.9203,2280.1672,400.0
2021-09-02 10:50:00,2309.13,2310.56,2308.85,2309.61,500.0,2280.3153,2281.7275,2280.0388,2280.7893,500.0
2021-09-02 10:55:00,2312.14,2312.96,2311.56,2312.96,400.0,2283.2878,2284.0975,2282.715,2284.0975,400.0
2021-09-02 11:00:00,2314.0,2315.02,2312.11,2315.02,758.0,2285.1246,2286.1318,2283.2581,2286.1318,758.0
2021-09-02 11:05:00,2315.24,2320.77,2312.57,2319.76,1050.0,2286.3491,2291.8101,2283.7124,2290.8127,1050.0
2021-09-02 11:10:00,2320.31,2322.01,2319.89,2319.89,346.0,2291.3558,2293.0346,2290.9411,2290.9411,346.0
2021-09-02 11:15:00,2319.39,2322.01,2319.0,2319.03,2355.0,2290.4473,2293.0346,2290.0622,2290.0918,2355.0
2021-09-02 11:20:00,2317.54,2318.24,2315.42,2318.24,700.0,2288.6204,2289.3116,2286.5268,2289.3116,700.0
2021-09-02 11:25:00,2320.58,2322.01,2320.58,2322.01,200.0,2291.6224,2293.0346,2291.6224,2293.0346,200.0
2021-09-02 11:30:00,2322.0,2322.0,2318.49,2319.88,900.0,2293.0247,2293.0247,2289.5585,2290.9312,900.0
2021-09-02 11:35:00,2317.64,2319.03,2317.64,2319.03,500.0,2288.7191,2290.0918,2288.7191,2290.0918,500.0
2021-09-02 11:40:00,2318.0,2318.75,2318.0,2318.75,350.0,2289.0746,2289.8153,2289.0746,2289.8153,350.0
2021-09-02 11:45:00,2321.27,2321.27,2320.0,2320.0,585.0,2292.3038,2292.3038,2291.0497,2291.0497,585.0
2021-09-02 11:50:00,2320.05,2322.24,2319.81,2322.24,1100.0,2291.0991,2293.2617,2290.862,2293.2617,1100.0
2021-09-02 11:55:00,2319.89,2323.0,2319.89,2323.0,601.0,2290.9411,2294.0122,2290.9411,2294.0122,601.0
2021-09-02 12:00:00,2321.54,2326.79,2321.53,2325.57,1391.0,2292.5705,2297.7549,2292.5606,2296.5502,1391.0
2021-09-02 12:05:00,2322.42,2322.95,2322.23,2322.95,300.0,2293.4395,2293.9629,2293.2519,2293.9629,300.0
2021-09-02 12:10:00,2319.85,2319.85,2319.84,2319.85,100.0,2290.9016,2290.9016,2290.8917,2290.9016,100.0
2021-09-02 12:15:00,2321.88,2321.88,2319.25,2319.25,400.0,2292.9062,2292.9062,2290.309,2290.309,400.0
2021-09-02 12:20:00,2314.32,2319.58,2314.32,2319.58,2500.0,2285.4406,2290.6349,2285.4406,2290.6349,2500.0
2021-09-02 12:25:00,2317.87,2321.84,2317.86,2321.84,200.0,2288.9463,2292.8667,2288.9364,2292.8667,200.0
2021-09-02 12:30:00,2320.69,2321.4,2318.74,2318.74,300.0,2291.7311,2292.4322,2289.8054,2289.8054,300.0
2021-09-02 12:35:00,2322.3,2322.3,2322.3,2322.3,100.0,2293.321,2293.321,2293.321,2293.321,100.0
2021-09-02 12:40:00,2319.72,2320.67,2319.38,2320.67,800.0,2290.7732,2291.7113,2290.4374,2291.7113,800.0
2021-09-02 12:45:00,2320.67,2320.67,2320.67,2320.67,0.0,2291.7113,2291.7113,2291.7113,2291.7113,0.0
2021-09-02 12:50:00,2320.68,2320.68,2317.49,2318.74,2593.0,2291.7212,2291.7212,2288.571,2289.8054,2593.0
2021-09-02 12:55:00,2317.28,2317.29,2317.28,2317.28,100.0,2288.3636,2288.3735,2288.3636,2288.3636,100.0
2021-09-02 13:00:00,2313.5,2313.5,2312.45,2312.86,400.0,2284.6308,2284.6308,2283.5939,2283.9988,400.0
2021-09-02 13:05:00,2311.39,2311.39,2311.29,2311.3,200.0,2282.5471,2282.5471,2282.4484,2282.4582,200.0
2021-09-02 13:10:00,2309.45,2309.45,2308.96,2308.97,200.0,2280.6313,2280.6313,2280.1474,2280.1573,200.0
2021-09-02 13:15:00,2309.18,2309.18,2308.49,2308.49,438.0,2280.3647,2280.3647,2279.6833,2279.6833,438.0
2021-09-02 13:20:00,2304.05,2308.49,2304.05,2304.06,2300.0,2275.2987,2279.6833,2275.2987,2275.3086,2300.0
2021-09-02 13:25:00,2303.11,2303.11,2299.88,2302.61,1200.0,2274.3704,2274.3704,2271.1807,2273.8767,1200.0
2021-09-02 13:30:00,2303.06,2303.06,2303.05,2303.06,100.0,2274.3211,2274.3211,2274.3112,2274.3211,100.0
2021-09-02 13:35:00,2305.61,2305.72,2305.26,2305.26,300.0,2276.8392,2276.9479,2276.4936,2276.4936,300.0
2021-09-02 13:40:00,2305.22,2305.23,2304.26,2305.23,300.0,2276.4541,2276.464,2275.5061,2276.464,300.0
2021-09-02 13:45:00,2304.35,2304.35,2304.35,2304.35,100.0,2275.595,2275.595,2275.595,2275.595,100.0
2021-09-02 13:50:00,2302.48,2303.89,2302.48,2303.89,500.0,2273.7483,2275.1407,2273.7483,2275.1407,500.0
2021-09-02 13:55:00,2303.53,2305.85,2302.85,2302.85,600.0,2274.7852,2277.0763,2274.1137,2274.1137,600.0
2021-09-02 14:00:00,2302.07,2302.07,2295.81,2296.32,2675.0,2273.3434,2273.3434,2267.1615,2267.6652,2675.0
2021-09-02 14:05:00,2294.91,2294.92,2294.91,2294.92,300.0,2266.2728,2266.2826,2266.2728,2266.2826,300.0
2021-09-02 14:10:00,2297.67,2297.67,2293.02,2293.03,350.0,2268.9983,2268.9983,2264.4064,2264.4162,350.0
2021-09-02 14:15:00,2297.4,2300.15,2297.4,2297.67,1427.0,2268.7317,2271.4474,2268.7317,2268.9983,1427.0
2021-09-02 14:20:00,2297.67,2297.67,2297.67,2297.67,100.0,2268.9983,2268.9983,2268.9983,2268.9983,100.0
2021-09-02 14:25:00,2299.72,2299.82,2298.81,2298.81,931.0,2271.0227,2271.1215,2270.1241,2270.1241,931.0
2021-09-02 14:30:00,2298.26,2301.13,2295.52,2300.29,510.0,2269.581,2272.4151,2266.8752,2271.5856,510.0
2021-09-02 14:35:00,2300.29,2300.29,2300.29,2300.29,0.0,2271.5856,2271.5856,2271.5856,2271.5856,0.0
2021-09-02 14:40:00,2298.33,2298.57,2297.31,2297.41,600.0,2269.6501,2269.8871,2268.6428,2268.7416,600.0
2021-09-02 14:45:00,2299.59,2299.85,2298.16,2299.06,500.0,2270.8944,2271.1511,2269.4822,2270.371,500.0
2021-09-02 14:50:00,2299.87,2303.26,2297.72,2303.26,900.0,2271.1709,2274.5186,2269.0477,2274.5186,900.0
2021-09-02 14:55:00,2300.0,2302.12,2299.51,2300.0,1100.0,2271.2993,2273.3928,2270.8154,2271.2993,1100.0
2021-09-02 15:00:00,2300.0,2300.0,2300.0,2300.0,0.0,2271.2993,2271.2993,2271.2993,2271.2993,0.0
2021-09-02 15:05:00,2300.27,2300.63,2300.27,2300.63,210.0,2271.5659,2271.9214,2271.5659,2271.9214,210.0
2021-09-02 15:10:00,2300.69,2300.69,2295.21,2298.9,601.0,2271.9806,2271.9806,2266.569,2270.213,601.0
2021-09-02 15:15:00,2300.41,2300.41,2300.41,2300.41,100.0,2271.7041,2271.7041,2271.7041,2271.7041,100.0
2021-09-02 15:20:00,2299.65,2301.05,2298.51,2298.52,315.0,2270.9536,2272.3361,2269.8278,2269.8377,315.0
2021-09-02 15:25:00,2298.87,2298.98,2298.41,2298.98,300.0,2270.1834,2270.292,2269.7291,2270.292,300.0
2021-09-02 15:30:00,2299.08,2301.62,2297.84,2297.84,1207.0,2270.3907,2272.899,2269.1662,2269.1662,1207.0
2021-09-02 15:35:00,2296.11,2297.7,2294.71,2297.14,1050.0,2267.4578,2269.028,2266.0753,2268.4749,1050.0
2021-09-02 15:40:00,2297.33,2298.52,2297.08,2297.72,800.0,2268.6626,2269.8377,2268.4157,2269.0477,800.0
2021-09-02 15:45:00,2296.24,2298.48,2295.23,2297.22,1198.0,2267.5862,2269.7982,2266.5888,2268.5539,1198.0
2021-09-02 15:50:00,2297.21,2299.09,2296.24,2296.24,3500.0,2268.5441,2270.4006,2267.5862,2267.5862,3500.0
2021-09-02 15:55:00,2294.04,2300.6,2292.45,2299.61,5553.0,2265.4136,2271.8918,2263.8435,2270.9141,5553.0
2021-09-03 09:30:00,2284.28,2294.34,2284.28,2294.34,2847.0,2255.7754,2265.7099,2255.7754,2265.7099,2847.0
2021-09-03 09:35:00,2298.74,2302.89,2295.72,2302.89,1443.0,2270.055,2274.1532,2267.0727,2274.1532,1443.0
2021-09-03 09:40:00,2297.38,2301.5,2289.01,2292.37,2061.0,2268.7119,2272.7805,2260.4464,2263.7645,2061.0
2021-09-03 09:45:00,2287.5,2293.94,2287.02,2291.79,1000.0,2258.9552,2265.3149,2258.4812,2263.1917,1000.0
2021-09-03 09:50:00,2293.8,2293.8,2293.8,2293.8,100.0,2265.1766,2265.1766,2265.1766,2265.1766,100.0
2021-09-03 09:55:00,2296.97,2296.98,2294.55,2296.84,467.0,2268.3071,2268.3169,2265.9173,2268.1787,467.0
2021-09-03 10:00:00,2300.5,2302.54,2297.52,2302.21,500.0,2271.793,2273.8076,2268.8502,2273.4817,500.0
2021-09-03 10:05:00,2298.44,2300.46,2298.44,2300.46,200.0,2269.7587,2271.7535,2269.7587,2271.7535,200.0
2021-09-03 10:10:00,2301.07,2309.72,2301.07,2309.72,2057.0,2272.3559,2280.898,2272.3559,2280.898,2057.0
2021-09-03 10:15:00,2308.4,2311.74,2308.4,2308.97,600.0,2279.5944,2282.8928,2279.5944,2280.1573,600.0
2021-09-03 10:20:00,2308.97,2308.97,2308.97,2308.97,0.0,2280.1573,2280.1573,2280.1573,2280.1573,0.0
2021-09-03 10:25:00,2298.04,2298.04,2293.0,2295.36,900.0,2269.3637,2269.3637,2264.3866,2266.7172,900.0
2021-09-03 10:30:00,2297.27,2297.27,2293.97,2293.97,400.0,2268.6033,2268.6033,2265.3445,2265.3445,400.0
2021-09-03 10:35:00,2292.1,2292.1,2287.5,2287.5,200.0,2263.4978,2263.4978,2258.9552,2258.9552,200.0
2021-09-03 10:40:00,2287.0,2287.0,2282.33,2285.0,600.0,2258.4615,2258.4615,2253.8497,2256.4864,600.0
2021-09-03 10:45:00,2282.41,2282.86,2276.5,2282.86,1500.0,2253.9287,2254.3731,2248.0925,2254.3731,1500.0
2021-09-03 10:50:00,2283.0,2283.0,2278.6,2281.0,800.0,2254.5114,2254.5114,2250.1663,2252.5363,800.0
2021-09-03 10:55:00,2281.0,2281.0,2281.0,2281.0,0.0,2252.5363,2252.5363,2252.5363,2252.5363,0.0
2021-09-03 11:00:00,2286.94,2293.23,2286.94,2289.55,1255.0,2258.4022,2264.6137,2258.4022,2260.9797,1255.0
2021-09-03 11:05:00,2287.55,2288.58,2285.0,2285.0,800.0,2259.0046,2260.0218,2256.4864,2256.4864,800.0
2021-09-03 11:10:00,2285.0,2285.0,2285.0,2285.0,0.0,2256.4864,2256.4864,2256.4864,2256.4864,0.0
2021-09-03 11:15:00,2282.3,2282.3,2282.3,2282.3,100.0,2253.8201,2253.8201,2253.8201,2253.8201,100.0
2021-09-03 11:20:00,2281.0,2282.02,2280.0,2281.53,900.0,2252.5363,2253.5436,2251.5488,2253.0597,900.0
2021-09-03 11:25:00,2283.57,2283.57,2283.42,2283.42,200.0,2255.0743,2255.0743,2254.9261,2254.9261,200.0
2021-09-03 11:30:00,2281.5,2281.5,2281.5,2281.5,100.0,2253.0301,2253.0301,2253.0301,2253.0301,100.0
2021-09-03 11:35:00,2281.31,2282.53,2281.16,2282.53,500.0,2252.8425,2254.0473,2252.6943,2254.0473,500.0
2021-09-03 11:40:00,2283.76,2285.35,2282.51,2284.98,500.0,2255.2619,2256.8321,2254.0275,2256.4667,500.0
2021-09-03 11:45:00,2284.98,2284.98,2284.98,2284.98,0.0,2256.4667,2256.4667,2256.4667,2256.4667,0.0
2021-09-03 11:50:00,2287.31,2287.31,2284.62,2287.31,600.0,2258.7676,2258.7676,2256.1112,2258.7676,600.0
2021-09-03 11:55:00,2284.79,2284.79,2284.07,2284.07,400.0,2256.2791,2256.2791,2255.568,2255.568,400.0
2021-09-03 12:00:00,2281.52,2283.16,2278.19,2279.52,1300.0,2253.0499,2254.6694,2249.7614,2251.0748,1300.0
2021-09-03 12:05:00,2279.0,2279.0,2279.0,2279.0,100.0,2250.5613,2250.5613,2250.5613,2250.5613,100.0
2021-09-03 12:10:00,2277.45,2278.83,2277.44,2278.83,500.0,2249.0306,2250.3934,2249.0208,2250.3934,500.0
2021-09-03 12:15:00,2278.72,2278.72,2278.72,2278.72,100.0,2250.2848,2250.2848,2250.2848,2250.2848,100.0
2021-09-03 12:20:00,2279.33,2279.33,2279.32,2279.33,100.0,2250.8872,2250.8872,2250.8773,2250.8872,100.0
2021-09-03 12:25:00,2277.55,2281.5,2277.55,2281.5,300.0,2249.1294,2253.0301,2249.1294,2253.0301,300.0
2021-09-03 12:30:00,2283.15,2287.98,2283.15,2286.47,463.0,2254.6595,2259.4292,2254.6595,2257.9381,463.0
2021-09-03 12:35:00,2283.95,2284.05,2283.95,2284.05,200.0,2255.4495,2255.5483,2255.4495,2255.5483,200.0
2021-09-03 12:40:00,2284.05,2284.05,2284.05,2284.05,0.0,2255.5483,2255.5483,2255.5483,2255.5483,0.0
2021-09-03 12:45:00,2284.05,2284.05,2284.05,2284.05,0.0,2255.5483,2255.5483,2255.5483,2255.5483,0.0
2021-09-03 12:50:00,2283.63,2283.63,2283.63,2283.63,100.0,2255.1335,2255.1335,2255.1335,2255.1335,100.0
2021-09-03 12:55:00,2287.05,2287.05,2287.05,2287.05,100.0,2258.5108,2258.5108,2258.5108,2258.5108,100.0
2021-09-03 13:00:00,2287.05,2287.05,2287.05,2287.05,0.0,2258.5108,2258.5108,2258.5108,2258.5108,0.0
2021-09-03 13:05:00,2288.25,2288.25,2288.25,2288.25,100.0,2259.6959,2259.6959,2259.6959,2259.6959,100.0
2021-09-03 13:10:00,2290.85,2293.25,2290.85,2293.25,300.0,2262.2634,2264.6335,2262.2634,2264.6335,300.0
2021-09-03 13:15:00,2294.68,2297.66,2293.75,2293.75,500.0,2266.0456,2268.9885,2265.1272,2265.1272,500.0
2021-09-03 13:20:00,2293.25,2294.48,2293.25,2294.47,400.0,2264.6335,2265.8481,2264.6335,2265.8383,400.0
2021-09-03 13:25:00,2294.47,2294.47,2294.47,2294.47,0.0,2265.8383,2265.8383,2265.8383,2265.8383,0.0
2021-09-03 13:30:00,2294.2,2295.0,2294.19,2295.0,200.0,2265.5716,2266.3616,2265.5618,2266.3616,200.0
2021-09-03 13:35:00,2295.0,2295.0,2295.0,2295.0,0.0,2266.3616,2266.3616,2266.3616,2266.3616,0.0
2021-09-03 13:40:00,2295.0,2295.0,2295.0,2295.0,0.0,2266.3616,2266.3616,2266.3616,2266.3616,0.0
2021-09-03 13:45:00,2293.82,2293.82,2293.72,2293.72,200.0,2265.1964,2265.1964,2265.0976,2265.0976,200.0
2021-09-03 13:50:00,2294.42,2296.98,2294.26,2296.95,700.0,2265.7889,2268.3169,2265.6309,2268.2873,700.0
2021-09-03 13:55:00,2296.59,2299.19,2296.59,2299.18,400.0,2267.9318,2270.4994,2267.9318,2270.4895,400.0
2021-09-03 14:00:00,2297.74,2299.13,2296.83,2299.13,400.0,2269.0675,2270.4401,2268.1688,2270.4401,400.0
2021-09-03 14:05:00,2297.59,2297.59,2297.41,2297.41,200.0,2268.9193,2268.9193,2268.7416,2268.7416,200.0
2021-09-03 14:10:00,2297.41,2297.41,2297.41,2297.41,0.0,2268.7416,2268.7416,2268.7416,2268.7416,0.0
2021-09-03 14:15:00,2295.89,2297.69,2295.86,2297.69,600.0,2267.2405,2269.0181,2267.2109,2269.0181,600.0
2021-09-03 14:20:00,2298.14,2298.23,2298.0,2298.23,300.0,2269.4625,2269.5513,2269.3242,2269.5513,300.0
2021-09-03 14:25:00,2299.26,2299.26,2297.61,2297.61,200.0,2270.5685,2270.5685,2268.9391,2268.9391,200.0
2021-09-03 14:30:00,2296.54,2296.54,2296.53,2296.54,100.0,2267.8824,2267.8824,2267.8726,2267.8824,100.0
2021-09-03 14:35:00,2296.65,2297.19,2296.65,2296.87,300.0,2267.9911,2268.5243,2267.9911,2268.2083,300.0
2021-09-03 14:40:00,2297.2,2297.21,2297.08,2297.09,200.0,2268.5342,2268.5441,2268.4157,2268.4256,200.0
2021-09-03 14:45:00,2296.28,2296.28,2296.27,2296.28,100.0,2267.6257,2267.6257,2267.6158,2267.6257,100.0
2021-09-03 14:50:00,2296.08,2296.08,2296.08,2296.08,100.0,2267.4282,2267.4282,2267.4282,2267.4282,100.0
2021-09-03 14:55:00,2296.08,2296.08,2296.08,2296.08,0.0,2267.4282,2267.4282,2267.4282,2267.4282,0.0
2021-09-03 15:00:00,2301.18,2301.18,2300.76,2300.76,200.0,2272.4645,2272.4645,2272.0498,2272.0498,200.0
2021-09-03 15:05:00,2300.76,2300.76,2300.76,2300.76,0.0,2272.0498,2272.0498,2272.0498,2272.0498,0.0
2021-09-03 15:10:00,2300.2,2300.2,2300.0,2300.0,200.0,2271.4968,2271.4968,2271.2993,2271.2993,200.0
2021-09-03 15:15:00,2297.55,2299.55,2297.55,2298.4,300.0,2268.8798,2270.8549,2268.8798,2269.7192,300.0
2021-09-03 15:20:00,2298.74,2298.75,2298.74,2298.74,100.0,2270.055,2270.0648,2270.055,2270.055,100.0
2021-09-03 15:25:00,2298.87,2298.87,2298.64,2298.77,300.0,2270.1834,2270.1834,2269.9562,2270.0846,300.0
2021-09-03 15:30:00,2301.49,2302.19,2298.7,2302.18,400.0,2272.7707,2273.4619,2270.0155,2273.452,400.0
2021-09-03 15:35:00,2300.23,2303.78,2299.5,2300.35,1200.0,2271.5264,2275.0321,2270.8055,2271.6449,1200.0
2021-09-03 15:40:00,2300.92,2302.12,2299.26,2302.12,1000.0,2272.2078,2273.3928,2270.5685,2273.3928,1000.0
2021-09-03 15:45:00,2303.01,2304.98,2300.18,2300.18,1580.0,2274.2717,2276.2171,2271.477,2271.477,1580.0
2021-09-03 15:50:00,2304.14,2306.75,2299.68,2301.06,5528.0,2275.3876,2277.965,2270.9832,2272.346,5528.0
2021-09-03 15:55:00,2302.68,2306.69,2299.5,2304.44,6135.0,2273.9458,2277.9058,2270.8055,2275.6838,6135.0
2021-09-07 09:30:00,2307.91,2313.38,2306.0,2309.39,6306.0,2279.1105,2284.5123,2277.2244,2280.5721,6306.0
2021-09-07 09:35:00,2305.28,2317.49,2305.27,2317.32,1500.0,2276.5134,2288.571,2276.5035,2288.4031,1500.0
2021-09-07 09:40:00,2320.85,2320.85,2320.79,2320.8,300.0,2291.8891,2291.8891,2291.8298,2291.8397,300.0
2021-09-07 09:45:00,2319.2,2319.55,2312.76,2318.05,900.0,2290.2597,2290.6053,2283.9,2289.124,900.0
2021-09-07 09:50:00,2317.87,2323.46,2317.87,2323.46,500.0,2288.9463,2294.4665,2288.9463,2294.4665,500.0
2021-09-07 09:55:00,2321.91,2321.91,2315.1,2318.25,400.0,2292.9358,2292.9358,2286.2108,2289.3215,400.0
2021-09-07 10:00:00,2320.97,2324.23,2318.52,2324.23,2300.0,2292.0076,2295.2269,2289.5881,2295.2269,2300.0
2021-09-07 10:05:00,2324.15,2324.15,2316.83,2322.19,2827.0,2295.1479,2295.1479,2287.9192,2293.2124,2827.0
2021-09-07 10:10:00,2322.11,2332.98,2322.07,2328.28,4320.0,2293.1333,2303.8677,2293.0938,2299.2264,4320.0
2021-09-07 10:15:00,2331.72,2331.72,2328.01,2328.01,200.0,2302.6234,2302.6234,2298.9597,2298.9597,200.0
2021-09-07 10:20:00,2330.87,2330.87,2323.9,2324.75,2802.0,2301.784,2301.784,2294.901,2295.7404,2802.0
2021-09-07 10:25:00,2319.09,2319.17,2311.73,2314.94,1238.0,2290.151,2290.23,2282.8829,2286.0528,1238.0
2021-09-07 10:30:00,2315.74,2322.6,2315.74,2320.2,1600.0,2286.8428,2293.6172,2286.8428,2291.2472,1600.0
2021-09-07 10:35:00,2320.9,2320.9,2320.9,2320.9,116.0,2291.9384,2291.9384,2291.9384,2291.9384,116.0
2021-09-07 10:40:00,2322.85,2326.51,2322.84,2325.49,300.0,2293.8641,2297.4784,2293.8542,2296.4712,300.0
2021-09-07 10:45:00,2327.49,2327.97,2325.5,2326.67,600.0,2298.4462,2298.9202,2296.481,2297.6364,600.0
2021-09-07 10:50:00,2325.79,2329.61,2325.79,2325.91,432.0,2296.7674,2300.5398,2296.7674,2296.8859,432.0
2021-09-07 10:55:00,2325.91,2325.91,2325.91,2325.91,0.0,2296.8859,2296.8859,2296.8859,2296.8859,0.0
2021-09-07 11:00:00,2323.5,2323.5,2322.84,2322.84,200.0,2294.506,2294.506,2293.8542,2293.8542,200.0
2021-09-07 11:05:00,2322.78,2322.78,2320.06,2320.66,375.0,2293.795,2293.795,2291.1089,2291.7014,375.0
2021-09-07 11:10:00,2318.96,2331.58,2316.52,2330.05,3450.0,2290.0227,2302.4852,2287.6131,2300.9743,3450.0
2021-09-07 11:15:00,2328.02,2328.02,2322.0,2322.0,718.0,2298.9696,2298.9696,2293.0247,2293.0247,718.0
2021-09-07 11:20:00,2324.54,2328.82,2324.53,2328.82,250.0,2295.533,2299.7596,2295.5232,2299.7596,250.0
2021-09-07 11:25:00,2327.13,2330.13,2326.78,2326.78,941.0,2298.0907,2301.0533,2297.7451,2297.7451,941.0
2021-09-07 11:30:00,2330.0,2331.91,2330.0,2331.91,685.0,2300.9249,2302.8111,2300.9249,2302.8111,685.0
2021-09-07 11:35:00,2331.78,2335.54,2331.76,2331.76,2403.0,2302.6827,2306.3958,2302.6629,2302.6629,2403.0
2021-09-07 11:40:00,2333.0,2335.5,2333.0,2334.07,379.0,2303.8875,2306.3563,2303.8875,2304.9441,379.0
2021-09-07 11:45:00,2333.0,2333.0,2333.0,2333.0,200.0,2303.8875,2303.8875,2303.8875,2303.8875,200.0
2021-09-07 11:50:00,2335.13,2335.13,2334.89,2334.89,200.0,2305.9909,2305.9909,2305.7539,2305.7539,200.0
2021-09-07 11:55:00,2331.96,2332.81,2331.96,2332.62,326.0,2302.8604,2303.6998,2302.8604,2303.5122,326.0
2021-09-07 12:00:00,2334.63,2338.6,2331.29,2331.29,1275.0,2305.4971,2309.4176,2302.1988,2302.1988,1275.0
2021-09-07 12:05:00,2334.9,2336.99,2334.82,2335.55,1200.0,2305.7637,2307.8277,2305.6847,2306.4056,1200.0
2021-09-07 12:10:00,2334.0,2335.3,2332.36,2335.3,500.0,2304.875,2306.1588,2303.2554,2306.1588,500.0
2021-09-07 12:15:00,2335.24,2335.24,2332.89,2334.0,550.0,2306.0995,2306.0995,2303.7788,2304.875,550.0
2021-09-07 12:20:00,2334.56,2334.56,2329.72,2329.72,1260.0,2305.428,2305.428,2300.6484,2300.6484,1260.0
2021-09-07 12:25:00,2331.48,2335.73,2331.48,2335.73,400.0,2302.3864,2306.5834,2302.3864,2306.5834,400.0
2021-09-07 12:30:00,2333.76,2337.51,2333.75,2336.68,1141.0,2304.638,2308.3412,2304.6281,2307.5215,1141.0
2021-09-07 12:35:00,2337.07,2337.07,2337.07,2337.07,100.0,2307.9067,2307.9067,2307.9067,2307.9067,100.0
2021-09-07 12:40:00,2333.93,2334.49,2333.93,2334.49,200.0,2304.8059,2305.3589,2304.8059,2305.3589,200.0
2021-09-07 12:45:00,2334.96,2336.99,2334.96,2336.99,200.0,2305.823,2307.8277,2305.823,2307.8277,200.0
2021-09-07 12:50:00,2336.13,2340.79,2336.13,2340.13,1634.0,2306.9784,2311.5802,2306.9784,2310.9285,1634.0
2021-09-07 12:55:00,2341.49,2341.67,2337.75,2340.98,500.0,2312.2715,2312.4493,2308.5782,2311.7679,500.0
2021-09-07 13:00:00,2340.98,2340.98,2340.98,2340.98,0.0,2311.7679,2311.7679,2311.7679,2311.7679,0.0
2021-09-07 13:05:00,2335.67,2335.67,2335.0,2335.0,407.0,2306.5241,2306.5241,2305.8625,2305.8625,407.0
2021-09-07 13:10:00,2338.85,2339.82,2338.85,2339.82,996.0,2309.6645,2310.6224,2309.6645,2310.6224,996.0
2021-09-07 13:15:00,2340.47,2340.67,2340.39,2340.42,400.0,2311.2642,2311.4617,2311.1852,2311.2149,400.0
2021-09-07 13:20:00,2340.0,2340.88,2340.0,2340.35,800.0,2310.8001,2311.6691,2310.8001,2311.1457,800.0
2021-09-07 13:25:00,2339.28,2339.28,2334.09,2337.26,837.0,2310.0891,2310.0891,2304.9639,2308.0943,837.0
2021-09-07 13:30:00,2335.96,2335.96,2335.96,2335.96,100.0,2306.8105,2306.8105,2306.8105,2306.8105,100.0
2021-09-07 13:35:00,2336.5,2336.55,2336.5,2336.55,200.0,2307.3438,2307.3932,2307.3438,2307.3932,200.0
2021-09-07 13:40:00,2338.87,2338.87,2337.58,2338.83,903.0,2309.6842,2309.6842,2308.4103,2309.6447,903.0
2021-09-07 13:45:00,2338.63,2338.63,2331.88,2331.88,200.0,2309.4472,2309.4472,2302.7814,2302.7814,200.0
2021-09-07 13:50:00,2331.88,2331.88,2331.88,2331.88,0.0,2302.7814,2302.7814,2302.7814,2302.7814,0.0
2021-09-07 13:55:00,2337.36,2339.61,2337.35,2339.6,1720.0,2308.1931,2310.415,2308.1832,2310.4051,1720.0
2021-09-07 14:00:00,2339.6,2339.6,2339.6,2339.6,0.0,2310.4051,2310.4051,2310.4051,2310.4051,0.0
2021-09-07 14:05:00,2336.56,2336.56,2333.8,2333.8,600.0,2307.403,2307.403,2304.6775,2304.6775,600.0
2021-09-07 14:10:00,2335.17,2335.17,2335.17,2335.17,100.0,2306.0304,2306.0304,2306.0304,2306.0304,100.0
2021-09-07 14:15:00,2335.99,2335.99,2335.71,2335.71,200.0,2306.8401,2306.8401,2306.5636,2306.5636,200.0
2021-09-07 14:20:00,2333.95,2335.56,2333.59,2335.54,500.0,2304.8256,2306.4155,2304.4701,2306.3958,500.0
2021-09-07 14:25:00,2334.69,2334.69,2334.69,2334.69,100.0,2305.5564,2305.5564,2305.5564,2305.5564,100.0
2021-09-07 14:30:00,2334.69,2334.69,2334.69,2334.69,0.0,2305.5564,2305.5564,2305.5564,2305.5564,0.0
2021-09-07 14:35:00,2337.74,2337.75,2337.74,2337.74,100.0,2308.5683,2308.5782,2308.5683,2308.5683,100.0
2021-09-07 14:40:00,2339.69,2340.0,2339.69,2340.0,1076.0,2310.494,2310.8001,2310.494,2310.8001,1076.0
2021-09-07 14:45:00,2340.04,2340.76,2338.18,2338.18,1400.0,2310.8396,2311.5506,2309.0028,2309.0028,1400.0
2021-09-07 14:50:00,2338.77,2338.79,2338.16,2338.79,300.0,2309.5855,2309.6052,2308.9831,2309.6052,300.0
2021-09-07 14:55:00,2340.14,2340.77,2340.14,2340.28,500.0,2310.9384,2311.5605,2310.9384,2311.0766,500.0
2021-09-07 15:00:00,2338.23,2339.34,2334.61,2339.34,2220.0,2309.0522,2310.1483,2305.4774,2310.1483,2220.0
2021-09-07 15:05:00,2339.25,2341.84,2337.35,2341.01,694.0,2310.0595,2312.6171,2308.1832,2311.7975,694.0
2021-09-07 15:10:00,2342.01,2342.01,2335.61,2335.61,800.0,2312.785,2312.785,2306.4649,2306.4649,800.0
2021-09-07 15:15:00,2335.65,2337.61,2335.45,2337.61,500.0,2306.5044,2308.4399,2306.3069,2308.4399,500.0
2021-09-07 15:20:00,2337.1,2338.37,2335.0,2335.0,998.0,2307.9363,2309.1904,2305.8625,2305.8625,998.0
2021-09-07 15:25:00,2335.0,2335.0,2335.0,2335.0,0.0,2305.8625,2305.8625,2305.8625,2305.8625,0.0
2021-09-07 15:30:00,2334.7,2337.18,2330.68,2332.84,2995.0,2305.5662,2308.0153,2301.5964,2303.7295,2995.0
2021-09-07 15:35:00,2331.99,2333.92,2331.98,2333.92,300.0,2302.8901,2304.796,2302.8802,2304.796,300.0
2021-09-07 15:40:00,2334.97,2335.74,2334.9,2335.74,400.0,2305.8329,2306.5933,2305.7637,2306.5933,400.0
2021-09-07 15:45:00,2337.68,2339.64,2337.68,2339.64,1000.0,2308.5091,2310.4446,2308.5091,2310.4446,1000.0
2021-09-07 15:50:00,2338.67,2338.67,2331.03,2333.76,1600.0,2309.4867,2309.4867,2301.942,2304.638,1600.0
2021-09-07 15:55:00,2333.8,2340.15,2330.02,2337.74,9653.0,2304.6775,2310.9482,2300.9446,2308.5683,9653.0
2021-09-08 09:30:00,2343.03,2350.0,2339.66,2339.66,3880.0,2313.7923,2320.6753,2310.4643,2310.4643,3880.0
2021-09-08 09:35:00,2338.5,2339.0,2335.6,2338.25,1578.0,2309.3188,2309.8126,2306.455,2309.0719,1578.0
2021-09-08 09:40:00,2345.7,2349.06,2340.52,2347.62,5013.0,2316.429,2319.7471,2311.3136,2318.325,5013.0
2021-09-08 09:45:00,2347.34,2356.0,2346.86,2355.77,2476.0,2318.0485,2326.6004,2317.5745,2326.3733,2476.0
2021-09-08 09:50:00,2356.0,2356.0,2352.28,2352.28,600.0,2326.6004,2326.6004,2322.9269,2322.9269,600.0
2021-09-08 09:55:00,2352.28,2352.28,2348.2,2348.2,600.0,2322.9269,2322.9269,2318.8978,2318.8978,600.0
2021-09-08 10:00:00,2349.47,2349.97,2345.8,2345.8,799.0,2320.1519,2320.6457,2316.5277,2316.5277,799.0
2021-09-08 10:05:00,2344.7,2346.35,2343.81,2346.35,1204.0,2315.4415,2317.0709,2314.5626,2317.0709,1204.0
2021-09-08 10:10:00,2344.76,2351.55,2344.76,2351.55,700.0,2315.5007,2322.206,2315.5007,2322.206,700.0
2021-09-08 10:15:00,2348.42,2352.99,2348.42,2352.99,300.0,2319.115,2323.628,2319.115,2323.628,300.0
2021-09-08 10:20:00,2350.16,2350.17,2345.0,2345.0,300.0,2320.8333,2320.8432,2315.7377,2315.7377,300.0
2021-09-08 10:25:00,2342.48,2345.67,2339.92,2341.63,2275.0,2313.2492,2316.3994,2310.7211,2312.4098,2275.0
2021-09-08 10:30:00,2343.54,2343.63,2329.13,2329.13,4100.0,2314.2959,2314.3848,2300.0657,2300.0657,4100.0
2021-09-08 10:35:00,2328.52,2328.65,2321.51,2323.44,1700.0,2299.4634,2299.5917,2292.5408,2294.4468,1700.0
2021-09-08 10:40:00,2324.3,2325.45,2321.0,2324.08,2300.0,2295.296,2296.4317,2292.0372,2295.0788,2300.0
2021-09-08 10:45:00,2324.11,2324.94,2323.36,2323.37,800.0,2295.1084,2295.928,2294.3678,2294.3776,800.0
2021-09-08 10:50:00,2324.22,2324.3,2313.5,2313.5,2365.0,2295.217,2295.296,2284.6308,2284.6308,2365.0
2021-09-08 10:55:00,2313.0,2313.0,2301.99,2301.99,1000.0,2284.137,2284.137,2273.2644,2273.2644,1000.0
2021-09-08 11:00:00,2308.04,2308.04,2305.92,2305.92,400.0,2279.2389,2279.2389,2277.1454,2277.1454,400.0
2021-09-08 11:05:00,2301.33,2306.36,2297.64,2304.42,1718.0,2272.6127,2277.5799,2268.9687,2275.6641,1718.0
2021-09-08 11:10:00,2307.46,2307.71,2300.68,2301.74,1131.0,2278.6662,2278.913,2271.9708,2273.0175,1131.0
2021-09-08 11:15:00,2306.37,2309.09,2306.37,2309.09,200.0,2277.5898,2280.2758,2277.5898,2280.2758,200.0
2021-09-08 11:20:00,2308.44,2308.44,2303.03,2303.03,400.0,2279.6339,2279.6339,2274.2914,2274.2914,400.0
2021-09-08 11:25:00,2307.32,2307.33,2305.0,2306.5,1558.0,2278.5279,2278.5378,2276.2369,2277.7181,1558.0
2021-09-08 11:30:00,2302.02,2304.05,2298.37,2298.37,800.0,2273.294,2275.2987,2269.6896,2269.6896,800.0
2021-09-08 11:35:00,2301.48,2302.59,2298.38,2302.59,1100.0,2272.7608,2273.8569,2269.6995,2273.8569,1100.0
2021-09-08 11:40:00,2304.72,2306.88,2304.71,2306.88,600.0,2275.9604,2278.0934,2275.9505,2278.0934,600.0
2021-09-08 11:45:00,2308.82,2308.82,2303.32,2303.32,400.0,2280.0092,2280.0092,2274.5778,2274.5778,400.0
2021-09-08 11:50:00,2299.52,2299.52,2296.35,2297.94,300.0,2270.8252,2270.8252,2267.6948,2269.265,300.0
2021-09-08 11:55:00,2296.55,2299.9,2296.55,2299.54,644.0,2267.8923,2271.2005,2267.8923,2270.845,644.0
2021-09-08 12:00:00,2302.59,2305.44,2302.59,2305.44,1100.0,2273.8569,2276.6714,2273.8569,2276.6714,1100.0
2021-09-08 12:05:00,2301.82,2311.83,2301.81,2311.83,400.0,2273.0965,2282.9816,2273.0867,2282.9816,400.0
2021-09-08 12:10:00,2309.83,2310.66,2309.04,2309.04,300.0,2281.0066,2281.8262,2280.2264,2280.2264,300.0
2021-09-08 12:15:00,2309.04,2309.04,2309.04,2309.04,0.0,2280.2264,2280.2264,2280.2264,2280.2264,0.0
2021-09-08 12:20:00,2315.17,2316.98,2311.37,2316.95,900.0,2286.28,2288.0674,2282.5274,2288.0377,900.0
2021-09-08 12:25:00,2316.97,2322.45,2316.91,2322.45,900.0,2288.0575,2293.4691,2287.9982,2293.4691,900.0
2021-09-08 12:30:00,2322.91,2323.34,2317.38,2321.0,700.0,2293.9234,2294.348,2288.4624,2292.0372,700.0
2021-09-08 12:35:00,2321.0,2321.0,2321.0,2321.0,0.0,2292.0372,2292.0372,2292.0372,2292.0372,0.0
2021-09-08 12:40:00,2322.81,2323.23,2320.35,2320.35,400.0,2293.8246,2294.2394,2291.3953,2291.3953,400.0
2021-09-08 12:45:00,2315.8,2319.68,2315.8,2319.68,600.0,2286.9021,2290.7337,2286.9021,2290.7337,600.0
2021-09-08 12:50:00,2319.43,2319.43,2315.38,2315.39,400.0,2290.4868,2290.4868,2286.4873,2286.4972,400.0
2021-09-08 12:55:00,2317.7,2317.71,2316.32,2316.32,400.0,2288.7784,2288.7883,2287.4156,2287.4156,400.0
2021-09-08 13:00:00,2317.15,2317.77,2314.27,2317.77,2120.0,2288.2352,2288.8475,2285.3912,2288.8475,2120.0
2021-09-08 13:05:00,2317.74,2320.01,2316.81,2320.01,300.0,2288.8179,2291.0596,2287.8995,2291.0596,300.0
2021-09-08 13:10:00,2315.0,2316.49,2315.0,2316.49,200.0,2286.1121,2287.5835,2286.1121,2287.5835,200.0
2021-09-08 13:15:00,2315.02,2317.75,2315.02,2317.75,900.0,2286.1318,2288.8278,2286.1318,2288.8278,900.0
2021-09-08 13:20:00,2319.78,2320.72,2319.4,2320.72,700.0,2290.8324,2291.7607,2290.4572,2291.7607,700.0
2021-09-08 13:25:00,2320.81,2320.81,2320.09,2320.15,400.0,2291.8496,2291.8496,2291.1386,2291.1978,400.0
2021-09-08 13:30:00,2317.95,2318.95,2317.94,2318.95,926.0,2289.0253,2290.0128,2289.0154,2290.0128,926.0
2021-09-08 13:35:00,2316.11,2316.12,2310.91,2310.91,2391.0,2287.2082,2287.2181,2282.0731,2282.0731,2391.0
2021-09-08 13:40:00,2316.09,2316.09,2313.42,2313.42,200.0,2287.1885,2287.1885,2284.5518,2284.5518,200.0
2021-09-08 13:45:00,2315.1,2315.23,2315.01,2315.01,1100.0,2286.2108,2286.3392,2286.1219,2286.1219,1100.0
2021-09-08 13:50:00,2316.4,2319.79,2316.4,2319.79,600.0,2287.4946,2290.8423,2287.4946,2290.8423,600.0
2021-09-08 13:55:00,2318.71,2318.71,2315.89,2315.89,300.0,2289.7758,2289.7758,2286.991,2286.991,300.0
2021-09-08 14:00:00,2320.12,2323.0,2320.12,2321.51,1199.0,2291.1682,2294.0122,2291.1682,2292.5408,1199.0
2021-09-08 14:05:00,2322.1,2323.64,2322.1,2323.64,300.0,2293.1235,2294.6443,2293.1235,2294.6443,300.0
2021-09-08 14:10:00,2321.96,2321.96,2321.96,2321.96,100.0,2292.9852,2292.9852,2292.9852,2292.9852,100.0
2021-09-08 14:15:00,2321.96,2321.96,2321.96,2321.96,0.0,2292.9852,2292.9852,2292.9852,2292.9852,0.0
2021-09-08 14:20:00,2321.96,2321.96,2321.96,2321.96,0.0,2292.9852,2292.9852,2292.9852,2292.9852,0.0
2021-09-08 14:25:00,2320.62,2320.62,2318.76,2318.76,200.0,2291.6619,2291.6619,2289.8252,2289.8252,200.0
2021-09-08 14:30:00,2321.48,2321.64,2321.48,2321.64,300.0,2292.5112,2292.6692,2292.5112,2292.6692,300.0
2021-09-08 14:35:00,2320.59,2323.54,2320.56,2323.54,700.0,2291.6323,2294.5455,2291.6027,2294.5455,700.0
2021-09-08 14:40:00,2321.07,2324.21,2321.07,2324.21,650.0,2292.1063,2295.2071,2292.1063,2295.2071,650.0
2021-09-08 14:45:00,2322.6,2322.76,2322.6,2322.76,200.0,2293.6172,2293.7752,2293.6172,2293.7752,200.0
2021-09-08 14:50:00,2322.76,2322.76,2322.76,2322.76,0.0,2293.7752,2293.7752,2293.7752,2293.7752,0.0
2021-09-08 14:55:00,2320.2,2321.65,2317.05,2321.65,900.0,2291.2472,2292.6791,2288.1365,2292.6791,900.0
2021-09-08 15:00:00,2320.96,2322.18,2319.05,2322.18,600.0,2291.9977,2293.2025,2290.1115,2293.2025,600.0
2021-09-08 15:05:00,2322.83,2322.94,2319.09,2319.09,400.0,2293.8444,2293.953,2290.151,2290.151,400.0
2021-09-08 15:10:00,2322.9,2325.98,2322.9,2325.98,300.0,2293.9135,2296.9551,2293.9135,2296.9551,300.0
2021-09-08 15:15:00,2325.98,2325.98,2325.98,2325.98,0.0,2296.9551,2296.9551,2296.9551,2296.9551,0.0
2021-09-08 15:20:00,2322.44,2324.06,2322.44,2323.56,600.0,2293.4592,2295.059,2293.4592,2294.5653,600.0
2021-09-08 15:25:00,2323.72,2323.72,2322.03,2322.82,700.0,2294.7233,2294.7233,2293.0543,2293.8345,700.0
2021-09-08 15:30:00,2317.52,2318.99,2316.77,2316.77,800.0,2288.6006,2290.0523,2287.86,2287.86,800.0
2021-09-08 15:35:00,2316.55,2316.68,2315.0,2315.0,2464.0,2287.6427,2287.7711,2286.1121,2286.1121,2464.0
2021-09-08 15:40:00,2314.36,2315.08,2311.6,2315.08,600.0,2285.4801,2286.1911,2282.7545,2286.1911,600.0
2021-09-08 15:45:00,2312.01,2314.47,2311.71,2313.09,703.0,2283.1594,2285.5887,2282.8631,2284.2259,703.0
2021-09-08 15:50:00,2311.57,2313.3,2306.29,2311.89,5500.0,2282.7249,2284.4333,2277.5108,2283.0409,5500.0
2021-09-08 15:55:00,2310.16,2318.73,2310.16,2318.34,6549.0,2281.3325,2289.7955,2281.3325,2289.4104,6549.0
2021-09-09 09:30:00,2306.28,2315.88,2304.13,2313.15,2983.0,2277.5009,2286.9811,2275.3777,2284.2852,2983.0
2021-09-09 09:35:00,2321.04,2337.69,2319.43,2328.26,2319.0,2292.0767,2308.5189,2290.4868,2299.2066,2319.0
2021-09-09 09:40:00,2329.78,2334.53,2327.65,2334.52,2500.0,2300.7076,2305.3984,2298.6042,2305.3885,2500.0
2021-09-09 09:45:00,2335.0,2335.2,2320.5,2329.65,1673.0,2305.8625,2306.06,2291.5434,2300.5793,1673.0
2021-09-09 09:50:00,2329.08,2333.18,2328.48,2333.18,300.0,2300.0164,2304.0652,2299.4239,2304.0652,300.0
2021-09-09 09:55:00,2335.35,2344.24,2335.35,2344.24,1560.0,2306.2081,2314.9872,2306.2081,2314.9872,1560.0
2021-09-09 10:00:00,2340.87,2342.76,2332.98,2333.03,4370.0,2311.6593,2313.5257,2303.8677,2303.9171,4370.0
2021-09-09 10:05:00,2339.35,2340.02,2331.55,2333.03,2013.0,2310.1582,2310.8199,2302.4556,2303.9171,2013.0
2021-09-09 10:10:00,2332.76,2338.65,2329.12,2334.29,2502.0,2303.6505,2309.467,2300.0559,2305.1614,2502.0
2021-09-09 10:15:00,2340.34,2343.99,2338.09,2343.97,800.0,2311.1359,2314.7403,2308.9139,2314.7206,800.0
2021-09-09 10:20:00,2343.56,2343.56,2343.55,2343.55,200.0,2314.3157,2314.3157,2314.3058,2314.3058,200.0
2021-09-09 10:25:00,2342.21,2344.67,2342.21,2344.42,400.0,2312.9825,2315.4118,2312.9825,2315.165,400.0
2021-09-09 10:30:00,2345.43,2345.43,2343.1,2343.1,600.0,2316.1623,2316.1623,2313.8614,2313.8614,600.0
2021-09-09 10:35:00,2339.05,2341.18,2338.28,2338.4,1593.0,2309.862,2311.9654,2309.1016,2309.2201,1593.0
2021-09-09 10:40:00,2341.52,2344.64,2338.58,2338.91,1300.0,2312.3011,2315.3822,2309.3978,2309.7237,1300.0
2021-09-09 10:45:00,2340.59,2341.72,2337.94,2341.72,400.0,2311.3827,2312.4986,2308.7658,2312.4986,400.0
2021-09-09 10:50:00,2339.76,2343.29,2339.34,2342.6,2132.0,2310.5631,2314.0491,2310.1483,2313.3677,2132.0
2021-09-09 10:55:00,2342.59,2342.59,2342.58,2342.59,100.0,2313.3578,2313.3578,2313.3479,2313.3578,100.0
2021-09-09 11:00:00,2337.95,2337.95,2337.94,2337.95,100.0,2308.7757,2308.7757,2308.7658,2308.7757,100.0
2021-09-09 11:05:00,2335.11,2336.41,2334.2,2334.2,1050.0,2305.9711,2307.2549,2305.0725,2305.0725,1050.0
2021-09-09 11:10:00,2334.15,2334.21,2329.87,2329.88,1867.0,2305.0231,2305.0824,2300.7965,2300.8064,1867.0
2021-09-09 11:15:00,2329.95,2334.59,2329.95,2330.34,900.0,2300.8755,2305.4576,2300.8755,2301.2607,900.0
2021-09-09 11:20:00,2327.93,2327.94,2326.32,2326.74,500.0,2298.8807,2298.8906,2297.2908,2297.7056,500.0
2021-09-09 11:25:00,2322.97,2329.83,2322.97,2329.83,300.0,2293.9826,2300.757,2293.9826,2300.757,300.0
2021-09-09 11:30:00,2326.15,2326.37,2323.2,2323.2,674.0,2297.1229,2297.3402,2294.2097,2294.2097,674.0
2021-09-09 11:35:00,2327.39,2327.39,2324.06,2326.33,1900.0,2298.3475,2298.3475,2295.059,2297.3007,1900.0
2021-09-09 11:40:00,2327.23,2331.25,2327.23,2329.22,1040.0,2298.1895,2302.1593,2298.1895,2300.1546,1040.0
2021-09-09 11:45:00,2323.73,2326.55,2323.72,2326.55,300.0,2294.7331,2297.5179,2294.7233,2297.5179,300.0
2021-09-09 11:50:00,2326.12,2326.12,2326.12,2326.12,100.0,2297.0933,2297.0933,2297.0933,2297.0933,100.0
2021-09-09 11:55:00,2330.18,2330.18,2330.17,2330.18,100.0,2301.1026,2301.1026,2301.0928,2301.1026,100.0
2021-09-09 12:00:00,2334.23,2336.87,2331.63,2331.96,1000.0,2305.1021,2307.7092,2302.5346,2302.8604,1000.0
2021-09-09 12:05:00,2334.49,2334.49,2334.49,2334.49,100.0,2305.3589,2305.3589,2305.3589,2305.3589,100.0
2021-09-09 12:10:00,2331.43,2331.43,2328.65,2329.6,1000.0,2302.337,2302.337,2299.5917,2300.5299,1000.0
2021-09-09 12:15:00,2328.62,2331.94,2326.28,2331.94,3312.0,2299.5621,2302.8407,2297.2513,2302.8407,3312.0
2021-09-09 12:20:00,2329.3,2333.61,2329.3,2333.61,1400.0,2300.2336,2304.4898,2300.2336,2304.4898,1400.0
2021-09-09 12:25:00,2334.53,2334.74,2332.49,2334.39,3100.0,2305.3984,2305.6057,2303.3838,2305.2601,3100.0
2021-09-09 12:30:00,2333.8,2334.22,2333.79,2333.8,400.0,2304.6775,2305.0922,2304.6676,2304.6775,400.0
2021-09-09 12:35:00,2334.55,2336.0,2334.55,2335.61,500.0,2305.4181,2306.85,2305.4181,2306.4649,500.0
2021-09-09 12:40:00,2335.83,2335.83,2335.83,2335.83,200.0,2306.6821,2306.6821,2306.6821,2306.6821,200.0
2021-09-09 12:45:00,2335.83,2335.83,2335.83,2335.83,0.0,2306.6821,2306.6821,2306.6821,2306.6821,0.0
2021-09-09 12:50:00,2335.83,2335.83,2335.83,2335.83,0.0,2306.6821,2306.6821,2306.6821,2306.6821,0.0
2021-09-09 12:55:00,2333.79,2333.79,2332.06,2332.06,821.0,2304.6676,2304.6676,2302.9592,2302.9592,821.0
2021-09-09 13:00:00,2333.38,2333.38,2333.38,2333.38,100.0,2304.2627,2304.2627,2304.2627,2304.2627,100.0
2021-09-09 13:05:00,2335.11,2336.54,2332.02,2332.24,1000.0,2305.9711,2307.3833,2302.9197,2303.1369,1000.0
2021-09-09 13:10:00,2332.55,2332.55,2332.55,2332.55,104.0,2303.4431,2303.4431,2303.4431,2303.4431,104.0
2021-09-09 13:15:00,2332.55,2332.55,2332.55,2332.55,0.0,2303.4431,2303.4431,2303.4431,2303.4431,0.0
2021-09-09 13:20:00,2328.0,2328.0,2316.57,2320.44,900.0,2298.9499,2298.9499,2287.6625,2291.4842,900.0
2021-09-09 13:25:00,2320.9,2328.03,2320.15,2328.02,1100.0,2291.9384,2298.9795,2291.1978,2298.9696,1100.0
2021-09-09 13:30:00,2324.61,2324.78,2323.51,2324.78,400.0,2295.6022,2295.77,2294.5159,2295.77,400.0
2021-09-09 13:35:00,2324.95,2324.95,2320.52,2322.46,777.0,2295.9379,2295.9379,2291.5632,2293.479,777.0
2021-09-09 13:40:00,2323.01,2326.24,2323.01,2323.33,400.0,2294.0221,2297.2118,2294.0221,2294.3381,400.0
2021-09-09 13:45:00,2324.02,2324.02,2322.09,2322.09,400.0,2295.0195,2295.0195,2293.1136,2293.1136,400.0
2021-09-09 13:50:00,2324.37,2324.37,2324.37,2324.37,311.0,2295.3651,2295.3651,2295.3651,2295.3651,311.0
2021-09-09 13:55:00,2326.37,2327.26,2324.04,2324.04,712.0,2297.3402,2298.2191,2295.0393,2295.0393,712.0
2021-09-09 14:00:00,2323.33,2323.47,2314.36,2318.64,1000.0,2294.3381,2294.4764,2285.4801,2289.7066,1000.0
2021-09-09 14:05:00,2320.4,2322.23,2320.4,2322.23,300.0,2291.4447,2293.2519,2291.4447,2293.2519,300.0
2021-09-09 14:10:00,2322.23,2322.23,2322.23,2322.23,0.0,2293.2519,2293.2519,2293.2519,2293.2519,0.0
2021-09-09 14:15:00,2322.3,2322.3,2322.3,2322.3,100.0,2293.321,2293.321,2293.321,2293.321,100.0
2021-09-09 14:20:00,2321.73,2321.73,2316.28,2316.32,600.0,2292.7581,2292.7581,2287.3761,2287.4156,600.0
2021-09-09 14:25:00,2318.75,2323.9,2318.75,2323.9,400.0,2289.8153,2294.901,2289.8153,2294.901,400.0
2021-09-09 14:30:00,2321.89,2321.89,2320.63,2320.63,400.0,2292.9161,2292.9161,2291.6718,2291.6718,400.0
2021-09-09 14:35:00,2320.63,2320.63,2320.63,2320.63,0.0,2291.6718,2291.6718,2291.6718,2291.6718,0.0
2021-09-09 14:40:00,2324.37,2324.37,2320.42,2321.02,900.0,2295.3651,2295.3651,2291.4644,2292.057,900.0
2021-09-09 14:45:00,2321.5,2326.41,2319.48,2323.69,700.0,2292.531,2297.3797,2290.5362,2294.6936,700.0
2021-09-09 14:50:00,2324.3,2327.53,2324.19,2324.19,1305.0,2295.296,2298.4857,2295.1874,2295.1874,1305.0
2021-09-09 14:55:00,2322.87,2322.87,2322.78,2322.78,300.0,2293.8839,2293.8839,2293.795,2293.795,300.0
2021-09-09 15:00:00,2322.78,2322.78,2322.78,2322.78,0.0,2293.795,2293.795,2293.795,2293.795,0.0
2021-09-09 15:05:00,2325.1,2325.1,2325.1,2325.1,100.0,2296.086,2296.086,2296.086,2296.086,100.0
2021-09-09 15:10:00,2323.27,2323.27,2316.64,2316.64,509.0,2294.2789,2294.2789,2287.7316,2287.7316,509.0
2021-09-09 15:15:00,2319.06,2320.03,2319.06,2320.03,300.0,2290.1214,2291.0793,2290.1214,2291.0793,300.0
2021-09-09 15:20:00,2320.03,2320.03,2320.03,2320.03,0.0,2291.0793,2291.0793,2291.0793,2291.0793,0.0
2021-09-09 15:25:00,2323.17,2324.97,2323.17,2324.19,800.0,2294.1801,2295.9577,2294.1801,2295.1874,800.0
2021-09-09 15:30:00,2321.19,2325.11,2321.19,2325.11,400.0,2292.2248,2296.0959,2292.2248,2296.0959,400.0
2021-09-09 15:35:00,2324.32,2328.72,2324.32,2328.47,736.0,2295.3158,2299.6609,2295.3158,2299.414,736.0
2021-09-09 15:40:00,2329.16,2329.98,2325.85,2329.98,812.0,2300.0954,2300.9051,2296.8267,2300.9051,812.0
2021-09-09 15:45:00,2328.91,2331.91,2325.23,2325.84,2758.0,2299.8485,2302.8111,2296.2144,2296.8168,2758.0
2021-09-09 15:50:00,2321.33,2327.13,2321.33,2324.13,2929.0,2292.3631,2298.0907,2292.3631,2295.1281,2929.0
2021-09-09 15:55:00,2321.03,2323.78,2317.62,2319.98,4354.0,2292.0668,2294.7825,2288.6994,2291.0299,4354.0
2021-09-10 09:30:00,2330.0,2345.0,2330.0,2335.1,5187.0,2300.9249,2315.7377,2300.9249,2305.9613,5187.0
2021-09-10 09:35:00,2336.04,2336.04,2336.04,2336.04,100.0,2306.8895,2306.8895,2306.8895,2306.8895,100.0
2021-09-10 09:40:00,2329.65,2330.15,2329.65,2329.94,600.0,2300.5793,2301.073,2300.5793,2300.8656,600.0
2021-09-10 09:45:00,2332.2,2340.46,2331.42,2337.04,1500.0,2303.0974,2311.2544,2302.3272,2307.877,1500.0
2021-09-10 09:50:00,2330.2,2332.83,2325.47,2325.48,400.0,2301.1224,2303.7196,2296.4514,2296.4613,400.0
2021-09-10 09:55:00,2333.51,2343.07,2333.51,2339.61,3270.0,2304.3911,2313.8318,2304.3911,2310.415,3270.0
2021-09-10 10:00:00,2339.03,2341.27,2331.23,2331.24,1000.0,2309.8422,2312.0543,2302.1395,2302.1494,1000.0
2021-09-10 10:05:00,2325.36,2329.09,2312.58,2312.58,1986.0,2296.3428,2300.0262,2283.7223,2283.7223,1986.0
2021-09-10 10:10:00,2319.8,2329.93,2319.8,2320.39,1470.0,2290.8522,2300.8558,2290.8522,2291.4348,1470.0
2021-09-10 10:15:00,2327.76,2328.05,2315.8,2315.81,718.0,2298.7128,2298.9992,2286.9021,2286.912,718.0
2021-09-10 10:20:00,2315.5,2319.12,2315.5,2319.11,943.0,2286.6058,2290.1807,2286.6058,2290.1708,943.0
2021-09-10 10:25:00,2326.72,2326.73,2316.66,2320.34,600.0,2297.6858,2297.6957,2287.7514,2291.3854,600.0
2021-09-10 10:30:00,2322.66,2322.66,2315.0,2317.83,1200.0,2293.6765,2293.6765,2286.1121,2288.9068,1200.0
2021-09-10 10:35:00,2318.39,2324.26,2315.31,2315.48,1200.0,2289.4598,2295.2565,2286.4182,2286.5861,1200.0
2021-09-10 10:40:00,2320.41,2320.41,2315.8,2320.07,800.0,2291.4546,2291.4546,2286.9021,2291.1188,800.0
2021-09-10 10:45:00,2321.1,2321.1,2315.0,2315.0,656.0,2292.136,2292.136,2286.1121,2286.1121,656.0
2021-09-10 10:50:00,2316.96,2318.3,2314.05,2318.06,1105.0,2288.0476,2289.3709,2285.1739,2289.1339,1105.0
2021-09-10 10:55:00,2313.05,2317.34,2311.17,2317.34,1465.0,2284.1864,2288.4229,2282.3299,2288.4229,1465.0
2021-09-10 11:00:00,2316.47,2318.42,2313.78,2318.25,2416.0,2287.5637,2289.4894,2284.9073,2289.3215,2416.0
2021-09-10 11:05:00,2317.9,2317.9,2312.29,2316.74,500.0,2288.9759,2288.9759,2283.4359,2287.8304,500.0
2021-09-10 11:10:00,2317.2,2322.97,2314.42,2322.97,500.0,2288.2846,2293.9826,2285.5393,2293.9826,500.0
2021-09-10 11:15:00,2324.39,2331.4,2324.39,2327.23,1050.0,2295.3849,2302.3074,2295.3849,2298.1895,1050.0
2021-09-10 11:20:00,2327.3,2330.43,2321.15,2330.29,4504.0,2298.2586,2301.3495,2292.1853,2301.2113,4504.0
2021-09-10 11:25:00,2333.61,2333.61,2323.37,2326.17,810.0,2304.4898,2304.4898,2294.3776,2297.1427,810.0
2021-09-10 11:30:00,2327.66,2327.66,2327.02,2327.02,200.0,2298.6141,2298.6141,2297.9821,2297.9821,200.0
2021-09-10 11:35:00,2330.74,2330.74,2323.72,2326.18,600.0,2301.6557,2301.6557,2294.7233,2297.1526,600.0
2021-09-10 11:40:00,2326.18,2326.18,2326.18,2326.18,0.0,2297.1526,2297.1526,2297.1526,2297.1526,0.0
2021-09-10 11:45:00,2326.18,2326.18,2326.18,2326.18,0.0,2297.1526,2297.1526,2297.1526,2297.1526,0.0
2021-09-10 11:50:00,2327.5,2327.5,2327.13,2327.13,566.0,2298.4561,2298.4561,2298.0907,2298.0907,566.0
2021-09-10 11:55:00,2324.9,2324.9,2324.9,2324.9,200.0,2295.8885,2295.8885,2295.8885,2295.8885,200.0
2021-09-10 12:00:00,2325.09,2325.09,2325.09,2325.09,200.0,2296.0762,2296.0762,2296.0762,2296.0762,200.0
2021-09-10 12:05:00,2327.08,2327.76,2326.91,2327.76,500.0,2298.0413,2298.7128,2297.8735,2298.7128,500.0
2021-09-10 12:10:00,2324.01,2324.06,2320.27,2323.65,1197.0,2295.0096,2295.059,2291.3163,2294.6541,1197.0
2021-09-10 12:15:00,2320.25,2325.66,2320.25,2323.21,1100.0,2291.2966,2296.6391,2291.2966,2294.2196,1100.0
2021-09-10 12:20:00,2326.35,2328.54,2325.0,2328.54,410.0,2297.3204,2299.4831,2295.9873,2299.4831,410.0
2021-09-10 12:25:00,2328.54,2328.54,2328.54,2328.54,0.0,2299.4831,2299.4831,2299.4831,2299.4831,0.0
2021-09-10 12:30:00,2329.57,2333.81,2329.56,2333.81,1214.0,2300.5003,2304.6873,2300.4904,2304.6873,1214.0
2021-09-10 12:35:00,2330.93,2330.93,2323.03,2327.85,1200.0,2301.8433,2301.8433,2294.0419,2298.8017,1200.0
2021-09-10 12:40:00,2329.48,2329.48,2329.48,2329.48,100.0,2300.4114,2300.4114,2300.4114,2300.4114,100.0
2021-09-10 12:45:00,2328.14,2328.14,2328.13,2328.14,100.0,2299.0881,2299.0881,2299.0782,2299.0881,100.0
2021-09-10 12:50:00,2330.76,2330.76,2330.76,2330.76,100.0,2301.6754,2301.6754,2301.6754,2301.6754,100.0
2021-09-10 12:55:00,2330.76,2330.76,2330.76,2330.76,0.0,2301.6754,2301.6754,2301.6754,2301.6754,0.0
2021-09-10 13:00:00,2330.28,2330.6,2329.41,2329.41,800.0,2301.2014,2301.5174,2300.3423,2300.3423,800.0
2021-09-10 13:05:00,2328.01,2328.01,2328.01,2328.01,100.0,2298.9597,2298.9597,2298.9597,2298.9597,100.0
2021-09-10 13:10:00,2330.51,2330.51,2330.51,2330.51,200.0,2301.4285,2301.4285,2301.4285,2301.4285,200.0
2021-09-10 13:15:00,2330.51,2330.51,2330.51,2330.51,0.0,2301.4285,2301.4285,2301.4285,2301.4285,0.0
2021-09-10 13:20:00,2330.06,2330.06,2330.06,2330.06,100.0,2300.9841,2300.9841,2300.9841,2300.9841,100.0
2021-09-10 13:25:00,2330.06,2330.06,2330.06,2330.06,0.0,2300.9841,2300.9841,2300.9841,2300.9841,0.0
2021-09-10 13:30:00,2330.06,2330.06,2330.06,2330.06,0.0,2300.9841,2300.9841,2300.9841,2300.9841,0.0
2021-09-10 13:35:00,2329.5,2330.51,2329.41,2330.51,1487.0,2300.4311,2301.4285,2300.3423,2301.4285,1487.0
2021-09-10 13:40:00,2330.09,2330.09,2330.09,2330.09,100.0,2301.0138,2301.0138,2301.0138,2301.0138,100.0
2021-09-10 13:45:00,2330.09,2330.09,2330.09,2330.09,0.0,2301.0138,2301.0138,2301.0138,2301.0138,0.0
2021-09-10 13:50:00,2329.4,2329.4,2329.4,2329.4,100.0,2300.3324,2300.3324,2300.3324,2300.3324,100.0
2021-09-10 13:55:00,2330.14,2330.21,2330.02,2330.02,625.0,2301.0631,2301.1323,2300.9446,2300.9446,625.0
2021-09-10 14:00:00,2331.63,2331.63,2331.63,2331.63,100.0,2302.5346,2302.5346,2302.5346,2302.5346,100.0
2021-09-10 14:05:00,2330.6,2330.61,2329.99,2330.61,400.0,2301.5174,2301.5273,2300.915,2301.5273,400.0
2021-09-10 14:10:00,2328.51,2328.85,2328.51,2328.85,300.0,2299.4535,2299.7892,2299.4535,2299.7892,300.0
2021-09-10 14:15:00,2328.85,2328.85,2328.84,2328.85,100.0,2299.7892,2299.7892,2299.7794,2299.7892,100.0
2021-09-10 14:20:00,2328.25,2328.56,2325.85,2325.85,1650.0,2299.1967,2299.5029,2296.8267,2296.8267,1650.0
2021-09-10 14:25:00,2325.85,2325.85,2325.85,2325.85,0.0,2296.8267,2296.8267,2296.8267,2296.8267,0.0
2021-09-10 14:30:00,2323.01,2323.01,2323.0,2323.0,300.0,2294.0221,2294.0221,2294.0122,2294.0122,300.0
2021-09-10 14:35:00,2323.19,2323.19,2321.54,2321.55,200.0,2294.1999,2294.1999,2292.5705,2292.5803,200.0
2021-09-10 14:40:00,2322.78,2322.85,2321.81,2321.93,700.0,2293.795,2293.8641,2292.8371,2292.9556,700.0
2021-09-10 14:45:00,2323.13,2323.13,2323.12,2323.13,100.0,2294.1406,2294.1406,2294.1307,2294.1406,100.0
2021-09-10 14:50:00,2324.55,2326.68,2324.54,2326.53,500.0,2295.5429,2297.6463,2295.533,2297.4982,500.0
2021-09-10 14:55:00,2326.52,2327.0,2325.27,2325.47,1200.0,2297.4883,2297.9623,2296.2539,2296.4514,1200.0
2021-09-10 15:00:00,2325.47,2325.47,2325.47,2325.47,0.0,2296.4514,2296.4514,2296.4514,2296.4514,0.0
2021-09-10 15:05:00,2324.61,2324.61,2324.61,2324.61,100.0,2295.6022,2295.6022,2295.6022,2295.6022,100.0
2021-09-10 15:10:00,2322.8,2324.28,2320.83,2322.38,500.0,2293.8147,2295.2763,2291.8693,2293.4,500.0
2021-09-10 15:15:00,2321.0,2321.0,2321.0,2321.0,100.0,2292.0372,2292.0372,2292.0372,2292.0372,100.0
2021-09-10 15:20:00,2319.72,2319.72,2319.72,2319.72,200.0,2290.7732,2290.7732,2290.7732,2290.7732,200.0
2021-09-10 15:25:00,2319.52,2319.52,2319.52,2319.52,300.0,2290.5757,2290.5757,2290.5757,2290.5757,300.0
2021-09-10 15:30:00,2314.03,2315.32,2310.78,2315.11,900.0,2285.1542,2286.4281,2281.9447,2286.2207,900.0
2021-09-10 15:35:00,2315.06,2315.33,2310.51,2310.51,400.0,2286.1713,2286.438,2281.6781,2281.6781,400.0
2021-09-10 15:40:00,2313.18,2313.18,2307.27,2307.27,500.0,2284.3148,2284.3148,2278.4785,2278.4785,500.0
2021-09-10 15:45:00,2309.76,2309.87,2306.84,2309.24,800.0,2280.9375,2281.0461,2278.0539,2280.4239,800.0
2021-09-10 15:50:00,2307.77,2308.01,2304.96,2306.19,4053.0,2278.9723,2279.2093,2276.1974,2277.412,4053.0
2021-09-10 15:55:00,2305.35,2306.85,2301.63,2304.75,7178.0,2276.5825,2278.0638,2272.9089,2275.99,7178.0
2021-09-13 09:30:00,2314.49,2315.5,2311.77,2314.23,2871.0,2285.6084,2286.6058,2282.9224,2285.3517,2871.0
2021-09-13 09:35:00,2310.92,2317.56,2305.96,2305.96,1300.0,2282.083,2288.6401,2277.1849,2277.1849,1300.0
2021-09-13 09:40:00,2303.02,2306.89,2290.96,2292.42,900.0,2274.2816,2278.1033,2262.3721,2263.8138,900.0
2021-09-13 09:45:00,2290.53,2300.33,2290.53,2296.73,1400.0,2261.9474,2271.6251,2261.9474,2268.0701,1400.0
2021-09-13 09:50:00,2298.23,2314.71,2295.23,2314.71,2600.0,2269.5513,2285.8257,2266.5888,2285.8257,2600.0
2021-09-13 09:55:00,2308.28,2310.62,2307.07,2307.07,866.0,2279.4759,2281.7867,2278.281,2278.281,866.0
2021-09-13 10:00:00,2304.0,2307.48,2303.97,2303.98,1400.0,2275.2493,2278.6859,2275.2197,2275.2296,1400.0
2021-09-13 10:05:00,2299.39,2299.39,2288.49,2288.49,1200.0,2270.6969,2270.6969,2259.9329,2259.9329,1200.0
2021-09-13 10:10:00,2285.21,2287.38,2275.17,2283.0,2472.0,2256.6938,2258.8367,2246.7791,2254.5114,2472.0
2021-09-13 10:15:00,2290.6,2298.27,2290.6,2298.27,300.0,2262.0165,2269.5908,2262.0165,2269.5908,300.0
2021-09-13 10:20:00,2302.4,2305.94,2302.4,2304.0,800.0,2273.6693,2277.1651,2273.6693,2275.2493,800.0
2021-09-13 10:25:00,2307.16,2307.16,2302.31,2305.0,1100.0,2278.3699,2278.3699,2273.5804,2276.2369,1100.0
2021-09-13 10:30:00,2305.68,2305.68,2301.36,2301.36,800.0,2276.9084,2276.9084,2272.6423,2272.6423,800.0
2021-09-13 10:35:00,2306.32,2306.32,2306.32,2306.32,100.0,2277.5404,2277.5404,2277.5404,2277.5404,100.0
2021-09-13 10:40:00,2315.95,2316.29,2310.12,2311.64,1342.0,2287.0502,2287.386,2281.293,2282.794,1342.0
2021-09-13 10:45:00,2316.24,2320.89,2316.24,2319.29,1619.0,2287.3366,2291.9286,2287.3366,2290.3485,1619.0
2021-09-13 10:50:00,2318.29,2318.29,2309.62,2309.62,2140.0,2289.361,2289.361,2280.7992,2280.7992,2140.0
2021-09-13 10:55:00,2316.46,2316.46,2307.79,2307.79,400.0,2287.5539,2287.5539,2278.992,2278.992,400.0
2021-09-13 11:00:00,2311.59,2311.59,2311.59,2311.59,100.0,2282.7446,2282.7446,2282.7446,2282.7446,100.0
2021-09-13 11:05:00,2313.75,2319.24,2313.75,2314.48,1028.0,2284.8777,2290.2992,2284.8777,2285.5986,1028.0
2021-09-13 11:10:00,2312.84,2312.84,2300.81,2301.0,1323.0,2283.979,2283.979,2272.0991,2272.2868,1323.0
2021-09-13 11:15:00,2290.76,2297.0,2290.45,2297.0,300.0,2262.1746,2268.3367,2261.8684,2268.3367,300.0
2021-09-13 11:20:00,2299.31,2299.31,2299.31,2299.31,238.0,2270.6179,2270.6179,2270.6179,2270.6179,238.0
2021-09-13 11:25:00,2302.04,2306.0,2302.04,2306.0,400.0,2273.3138,2277.2244,2273.3138,2277.2244,400.0
2021-09-13 11:30:00,2306.0,2306.0,2306.0,2306.0,0.0,2277.2244,2277.2244,2277.2244,2277.2244,0.0
2021-09-13 11:35:00,2309.0,2318.27,2300.77,2304.09,11425.0,2280.1869,2289.3413,2272.0596,2275.3382,11425.0
2021-09-13 11:40:00,2305.96,2305.96,2305.96,2305.96,100.0,2277.1849,2277.1849,2277.1849,2277.1849,100.0
2021-09-13 11:45:00,2308.98,2310.16,2305.12,2308.12,1479.0,2280.1672,2281.3325,2276.3554,2279.3179,1479.0
2021-09-13 11:50:00,2309.2,2309.84,2305.01,2305.01,400.0,2280.3844,2281.0165,2276.2467,2276.2467,400.0
2021-09-13 11:55:00,2307.19,2307.19,2298.2,2298.2,500.0,2278.3995,2278.3995,2269.5217,2269.5217,500.0
2021-09-13 12:00:00,2302.59,2304.1,2302.59,2304.1,200.0,2273.8569,2275.3481,2273.8569,2275.3481,200.0
2021-09-13 12:05:00,2304.1,2304.86,2300.17,2300.17,1300.0,2275.3481,2276.0986,2271.4671,2271.4671,1300.0
2021-09-13 12:10:00,2303.86,2308.82,2303.86,2305.78,1237.0,2275.1111,2280.0092,2275.1111,2277.0071,1237.0
2021-09-13 12:15:00,2308.81,2308.81,2297.11,2297.11,600.0,2279.9993,2279.9993,2268.4453,2268.4453,600.0
2021-09-13 12:20:00,2297.23,2309.5,2297.23,2301.72,613.0,2268.5638,2280.6807,2268.5638,2272.9978,613.0
2021-09-13 12:25:00,2305.75,2307.27,2303.73,2307.27,901.0,2276.9775,2278.4785,2274.9827,2278.4785,901.0
2021-09-13 12:30:00,2309.55,2311.03,2307.26,2310.36,700.0,2280.7301,2282.1916,2278.4687,2281.53,700.0
2021-09-13 12:35:00,2310.36,2310.36,2310.36,2310.36,0.0,2281.53,2281.53,2281.53,2281.53,0.0
2021-09-13 12:40:00,2308.48,2308.48,2304.01,2307.37,500.0,2279.6734,2279.6734,2275.2592,2278.5773,500.0
2021-09-13 12:45:00,2307.37,2307.37,2307.37,2307.37,0.0,2278.5773,2278.5773,2278.5773,2278.5773,0.0
2021-09-13 12:50:00,2312.11,2312.62,2312.11,2312.62,200.0,2283.2581,2283.7618,2283.2581,2283.7618,200.0
2021-09-13 12:55:00,2315.71,2315.71,2315.71,2315.71,100.0,2286.8132,2286.8132,2286.8132,2286.8132,100.0
2021-09-13 13:00:00,2314.87,2319.42,2308.45,2311.91,1300.0,2285.9837,2290.4769,2279.6438,2283.0606,1300.0
2021-09-13 13:05:00,2308.14,2312.7,2308.14,2312.7,600.0,2279.3377,2283.8408,2279.3377,2283.8408,600.0
2021-09-13 13:10:00,2314.24,2314.24,2314.24,2314.24,200.0,2285.3616,2285.3616,2285.3616,2285.3616,200.0
2021-09-13 13:15:00,2311.5,2313.7,2309.96,2309.96,605.0,2282.6557,2284.8283,2281.135,2281.135,605.0
2021-09-13 13:20:00,2308.65,2310.05,2308.65,2309.95,702.0,2279.8413,2281.2238,2279.8413,2281.1251,702.0
2021-09-13 13:25:00,2306.55,2306.55,2301.53,2301.53,1438.0,2277.7675,2277.7675,2272.8102,2272.8102,1438.0
2021-09-13 13:30:00,2302.75,2306.33,2302.52,2302.81,450.0,2274.0149,2277.5503,2273.7878,2274.0742,450.0
2021-09-13 13:35:00,2302.78,2306.57,2302.39,2306.57,700.0,2274.0446,2277.7873,2273.6594,2277.7873,700.0
2021-09-13 13:40:00,2306.57,2306.57,2306.57,2306.57,0.0,2277.7873,2277.7873,2277.7873,2277.7873,0.0
2021-09-13 13:45:00,2302.03,2309.03,2302.03,2309.03,600.0,2273.3039,2280.2166,2273.3039,2280.2166,600.0
2021-09-13 13:50:00,2309.63,2309.63,2309.63,2309.63,100.0,2280.8091,2280.8091,2280.8091,2280.8091,100.0
2021-09-13 13:55:00,2307.1,2307.92,2307.1,2307.92,300.0,2278.3107,2279.1204,2278.3107,2279.1204,300.0
2021-09-13 14:00:00,2308.11,2309.66,2307.11,2307.11,600.0,2279.308,2280.8387,2278.3205,2278.3205,600.0
2021-09-13 14:05:00,2307.11,2307.11,2307.11,2307.11,0.0,2278.3205,2278.3205,2278.3205,2278.3205,0.0
2021-09-13 14:10:00,2306.04,2306.04,2302.1,2303.96,519.0,2277.2639,2277.2639,2273.373,2275.2098,519.0
2021-09-13 14:15:00,2305.77,2310.33,2305.77,2310.33,600.0,2276.9972,2281.5003,2276.9972,2281.5003,600.0
2021-09-13 14:20:00,2310.62,2310.62,2307.5,2307.5,500.0,2281.7867,2281.7867,2278.7057,2278.7057,500.0
2021-09-13 14:25:00,2305.85,2306.5,2304.43,2306.5,300.0,2277.0763,2277.7181,2275.674,2277.7181,300.0
2021-09-13 14:30:00,2306.74,2309.33,2306.72,2306.72,400.0,2277.9551,2280.5128,2277.9354,2277.9354,400.0
2021-09-13 14:35:00,2308.92,2309.43,2308.92,2309.43,200.0,2280.1079,2280.6116,2280.1079,2280.6116,200.0
2021-09-13 14:40:00,2308.74,2309.06,2305.97,2305.97,800.0,2279.9302,2280.2462,2277.1948,2277.1948,800.0
2021-09-13 14:45:00,2308.89,2308.89,2308.89,2308.89,100.0,2280.0783,2280.0783,2280.0783,2280.0783,100.0
2021-09-13 14:50:00,2312.81,2312.81,2309.1,2309.1,400.0,2283.9494,2283.9494,2280.2857,2280.2857,400.0
2021-09-13 14:55:00,2311.37,2311.37,2311.37,2311.37,100.0,2282.5274,2282.5274,2282.5274,2282.5274,100.0
2021-09-13 15:00:00,2310.31,2311.49,2307.83,2307.83,1042.0,2281.4806,2282.6459,2279.0315,2279.0315,1042.0
2021-09-13 15:05:00,2305.46,2309.78,2305.46,2309.78,400.0,2276.6911,2280.9572,2276.6911,2280.9572,400.0
2021-09-13 15:10:00,2315.0,2317.27,2312.76,2314.26,1376.0,2286.1121,2288.3537,2283.9,2285.3813,1376.0
2021-09-13 15:15:00,2315.0,2318.01,2313.62,2313.92,1502.0,2286.1121,2289.0845,2284.7493,2285.0455,1502.0
2021-09-13 15:20:00,2317.52,2317.78,2317.52,2317.78,400.0,2288.6006,2288.8574,2288.6006,2288.8574,400.0
2021-09-13 15:25:00,2317.43,2320.98,2316.28,2320.98,1000.0,2288.5117,2292.0174,2287.3761,2292.0174,1000.0
2021-09-13 15:30:00,2322.5,2327.81,2321.61,2324.79,1600.0,2293.5185,2298.7622,2292.6396,2295.7799,1600.0
2021-09-13 15:35:00,2323.02,2323.02,2319.51,2319.77,800.0,2294.032,2294.032,2290.5658,2290.8225,800.0
2021-09-13 15:40:00,2317.76,2319.5,2316.81,2319.5,996.0,2288.8376,2290.5559,2287.8995,2290.5559,996.0
2021-09-13 15:45:00,2319.5,2321.0,2318.48,2319.49,989.0,2290.5559,2292.0372,2289.5486,2290.546,989.0
2021-09-13 15:50:00,2322.84,2329.0,2320.63,2326.92,3299.0,2293.8542,2299.9374,2291.6718,2297.8833,3299.0
2021-09-13 15:55:00,2326.54,2327.36,2320.24,2323.36,5293.0,2297.5081,2298.3178,2291.2867,2294.3678,5293.0
2021-09-14 09:30:00,2323.05,2324.86,2318.34,2321.07,2495.0,2294.0616,2295.849,2289.4104,2292.1063,2495.0
2021-09-14 09:35:00,2323.37,2340.0,2323.37,2331.63,941.0,2294.3776,2310.8001,2294.3776,2302.5346,941.0
2021-09-14 09:40:00,2336.19,2339.96,2331.52,2339.95,2500.0,2307.0377,2310.7606,2302.4259,2310.7507,2500.0
2021-09-14 09:45:00,2342.45,2343.56,2336.35,2336.35,900.0,2313.2195,2314.3157,2307.1957,2307.1957,900.0
2021-09-14 09:50:00,2335.82,2339.28,2331.01,2331.01,900.0,2306.6723,2310.0891,2301.9223,2301.9223,900.0
2021-09-14 09:55:00,2328.05,2333.06,2325.67,2329.26,2000.0,2298.9992,2303.9467,2296.6489,2300.1941,2000.0
2021-09-14 10:00:00,2325.73,2329.66,2316.3,2320.82,3100.0,2296.7082,2300.5891,2287.3958,2291.8594,3100.0
2021-09-14 10:05:00,2320.82,2320.82,2320.82,2320.82,0.0,2291.8594,2291.8594,2291.8594,2291.8594,0.0
2021-09-14 10:10:00,2320.82,2320.82,2318.6,2318.6,728.0,2291.8594,2291.8594,2289.6671,2289.6671,728.0
2021-09-14 10:15:00,2320.65,2324.76,2320.65,2324.76,300.0,2291.6916,2295.7503,2291.6916,2295.7503,300.0
2021-09-14 10:20:00,2322.35,2326.0,2321.03,2321.03,300.0,2293.3704,2296.9748,2292.0668,2292.0668,300.0
2021-09-14 10:25:00,2319.37,2319.5,2314.13,2316.83,900.0,2290.4275,2290.5559,2285.2529,2287.9192,900.0
2021-09-14 10:30:00,2317.48,2319.55,2315.0,2319.55,1839.0,2288.5611,2290.6053,2286.1121,2290.6053,1839.0
2021-09-14 10:35:00,2317.13,2317.13,2314.14,2315.37,825.0,2288.2155,2288.2155,2285.2628,2286.4775,825.0
2021-09-14 10:40:00,2313.5,2314.1,2313.5,2314.1,404.0,2284.6308,2285.2233,2284.6308,2285.2233,404.0
2021-09-14 10:45:00,2312.45,2316.65,2310.65,2316.65,500.0,2283.5939,2287.7415,2281.8164,2287.7415,500.0
2021-09-14 10:50:00,2318.94,2322.87,2313.5,2321.0,1411.0,2290.0029,2293.8839,2284.6308,2292.0372,1411.0
2021-09-14 10:55:00,2319.83,2319.83,2319.82,2319.83,100.0,2290.8818,2290.8818,2290.8719,2290.8818,100.0
2021-09-14 11:00:00,2320.66,2320.66,2319.32,2319.7,400.0,2291.7014,2291.7014,2290.3782,2290.7534,400.0
2021-09-14 11:05:00,2319.97,2321.66,2319.97,2321.66,300.0,2291.0201,2292.689,2291.0201,2292.689,300.0
2021-09-14 11:10:00,2323.94,2323.94,2323.94,2323.94,100.0,2294.9405,2294.9405,2294.9405,2294.9405,100.0
2021-09-14 11:15:00,2325.49,2325.49,2325.49,2325.49,100.0,2296.4712,2296.4712,2296.4712,2296.4712,100.0
2021-09-14 11:20:00,2323.59,2325.96,2323.58,2323.67,300.0,2294.5949,2296.9353,2294.585,2294.6739,300.0
2021-09-14 11:25:00,2323.15,2325.3,2321.98,2322.12,1000.0,2294.1604,2296.2835,2293.005,2293.1432,1000.0
2021-09-14 11:30:00,2322.63,2322.77,2322.63,2322.77,200.0,2293.6469,2293.7851,2293.6469,2293.7851,200.0
2021-09-14 11:35:00,2322.46,2323.52,2321.56,2323.52,559.0,2293.479,2294.5258,2292.5902,2294.5258,559.0
2021-09-14 11:40:00,2324.54,2324.65,2324.22,2324.65,300.0,2295.533,2295.6417,2295.217,2295.6417,300.0
2021-09-14 11:45:00,2324.91,2324.91,2322.71,2324.88,600.0,2295.8984,2295.8984,2293.7259,2295.8688,600.0
2021-09-14 11:50:00,2324.88,2324.88,2324.88,2324.88,0.0,2295.8688,2295.8688,2295.8688,2295.8688,0.0
2021-09-14 11:55:00,2326.0,2327.27,2326.0,2327.27,326.0,2296.9748,2298.229,2296.9748,2298.229,326.0
2021-09-14 12:00:00,2327.73,2328.87,2327.73,2328.87,200.0,2298.6832,2299.809,2298.6832,2299.809,200.0
2021-09-14 12:05:00,2328.87,2328.87,2328.87,2328.87,0.0,2299.809,2299.809,2299.809,2299.809,0.0
2021-09-14 12:10:00,2325.05,2327.0,2321.04,2324.5,2143.0,2296.0367,2297.9623,2292.0767,2295.4935,2143.0
2021-09-14 12:15:00,2324.5,2324.5,2324.5,2324.5,0.0,2295.4935,2295.4935,2295.4935,2295.4935,0.0
2021-09-14 12:20:00,2319.95,2319.96,2319.56,2319.59,300.0,2291.0003,2291.0102,2290.6152,2290.6448,300.0
2021-09-14 12:25:00,2319.59,2319.59,2319.59,2319.59,0.0,2290.6448,2290.6448,2290.6448,2290.6448,0.0
2021-09-14 12:30:00,2319.32,2319.32,2319.32,2319.32,100.0,2290.3782,2290.3782,2290.3782,2290.3782,100.0
2021-09-14 12:35:00,2319.76,2319.76,2319.76,2319.76,100.0,2290.8127,2290.8127,2290.8127,2290.8127,100.0
2021-09-14 12:40:00,2318.56,2320.16,2318.56,2320.16,534.0,2289.6276,2291.2077,2289.6276,2291.2077,534.0
2021-09-14 12:45:00,2320.56,2320.56,2320.55,2320.56,100.0,2291.6027,2291.6027,2291.5928,2291.6027,100.0
2021-09-14 12:50:00,2320.59,2323.18,2320.16,2323.18,426.0,2291.6323,2294.19,2291.2077,2294.19,426.0
2021-09-14 12:55:00,2322.6,2323.29,2322.6,2323.29,200.0,2293.6172,2294.2986,2293.6172,2294.2986,200.0
2021-09-14 13:00:00,2324.36,2324.36,2321.47,2321.47,513.0,2295.3553,2295.3553,2292.5013,2292.5013,513.0
2021-09-14 13:05:00,2318.37,2318.37,2318.37,2318.37,100.0,2289.44,2289.44,2289.44,2289.44,100.0
2021-09-14 13:10:00,2319.57,2320.53,2319.57,2320.53,300.0,2290.625,2291.5731,2290.625,2291.5731,300.0
2021-09-14 13:15:00,2324.22,2324.22,2322.18,2322.18,213.0,2295.217,2295.217,2293.2025,2293.2025,213.0
2021-09-14 13:20:00,2321.96,2321.96,2321.96,2321.96,100.0,2292.9852,2292.9852,2292.9852,2292.9852,100.0
2021-09-14 13:25:00,2321.79,2324.67,2321.77,2324.55,500.0,2292.8173,2295.6614,2292.7976,2295.5429,500.0
2021-09-14 13:30:00,2325.96,2325.96,2324.95,2324.95,200.0,2296.9353,2296.9353,2295.9379,2295.9379,200.0
2021-09-14 13:35:00,2326.34,2326.34,2326.34,2326.34,100.0,2297.3106,2297.3106,2297.3106,2297.3106,100.0
2021-09-14 13:40:00,2327.29,2327.32,2326.66,2326.84,788.0,2298.2487,2298.2783,2297.6266,2297.8043,788.0
2021-09-14 13:45:00,2326.84,2326.84,2326.84,2326.84,0.0,2297.8043,2297.8043,2297.8043,2297.8043,0.0
2021-09-14 13:50:00,2329.0,2332.38,2329.0,2332.38,700.0,2299.9374,2303.2752,2299.9374,2303.2752,700.0
2021-09-14 13:55:00,2332.38,2332.38,2332.38,2332.38,0.0,2303.2752,2303.2752,2303.2752,2303.2752,0.0
2021-09-14 14:00:00,2327.97,2327.98,2327.97,2327.97,200.0,2298.9202,2298.9301,2298.9202,2298.9202,200.0
2021-09-14 14:05:00,2327.97,2327.97,2327.97,2327.97,0.0,2298.9202,2298.9202,2298.9202,2298.9202,0.0
2021-09-14 14:10:00,2326.49,2326.5,2325.11,2325.12,200.0,2297.4587,2297.4686,2296.0959,2296.1058,200.0
2021-09-14 14:15:00,2325.52,2326.41,2323.34,2323.34,400.0,2296.5008,2297.3797,2294.348,2294.348,400.0
2021-09-14 14:20:00,2321.88,2321.88,2320.34,2320.34,5184.0,2292.9062,2292.9062,2291.3854,2291.3854,5184.0
2021-09-14 14:25:00,2320.34,2320.34,2320.34,2320.34,0.0,2291.3854,2291.3854,2291.3854,2291.3854,0.0
2021-09-14 14:30:00,2321.09,2324.17,2321.09,2324.17,200.0,2292.1261,2295.1676,2292.1261,2295.1676,200.0
2021-09-14 14:35:00,2322.44,2324.17,2322.44,2324.17,200.0,2293.4592,2295.1676,2293.4592,2295.1676,200.0
2021-09-14 14:40:00,2321.4,2323.6,2321.4,2323.6,200.0,2292.4322,2294.6048,2292.4322,2294.6048,200.0
2021-09-14 14:45:00,2322.17,2322.17,2321.51,2321.51,300.0,2293.1926,2293.1926,2292.5408,2292.5408,300.0
2021-09-14 14:50:00,2320.91,2321.86,2320.91,2321.08,300.0,2291.9483,2292.8865,2291.9483,2292.1162,300.0
2021-09-14 14:55:00,2324.21,2326.79,2324.21,2326.78,301.0,2295.2071,2297.7549,2295.2071,2297.7451,301.0
2021-09-14 15:00:00,2326.8,2328.06,2326.8,2328.06,300.0,2297.7648,2299.0091,2297.7648,2299.0091,300.0
2021-09-14 15:05:00,2326.71,2328.59,2326.71,2328.33,700.0,2297.6759,2299.5325,2297.6759,2299.2757,700.0
2021-09-14 15:10:00,2327.48,2333.71,2327.48,2333.71,1000.0,2298.4363,2304.5886,2298.4363,2304.5886,1000.0
2021-09-14 15:15:00,2328.66,2328.66,2325.49,2325.49,300.0,2299.6016,2299.6016,2296.4712,2296.4712,300.0
2021-09-14 15:20:00,2322.88,2328.5,2322.88,2328.5,600.0,2293.8937,2299.4436,2293.8937,2299.4436,600.0
2021-09-14 15:25:00,2324.82,2324.82,2324.82,2324.82,100.0,2295.8095,2295.8095,2295.8095,2295.8095,100.0
2021-09-14 15:30:00,2318.22,2325.23,2318.22,2325.22,400.0,2289.2919,2296.2144,2289.2919,2296.2045,400.0
2021-09-14 15:35:00,2324.0,2324.6,2321.67,2324.6,502.0,2294.9998,2295.5923,2292.6988,2295.5923,502.0
2021-09-14 15:40:00,2322.28,2327.98,2322.27,2327.98,510.0,2293.3012,2298.9301,2293.2914,2298.9301,510.0
2021-09-14 15:45:00,2328.09,2328.09,2321.93,2323.75,800.0,2299.0387,2299.0387,2292.9556,2294.7529,800.0
2021-09-14 15:50:00,2321.97,2329.54,2321.41,2329.01,2823.0,2292.9951,2300.4706,2292.4421,2299.9472,2823.0
2021-09-14 15:55:00,2330.4,2330.4,2323.18,2328.16,4700.0,2301.3199,2301.3199,2294.19,2299.1079,4700.0
2021-09-15 09:30:00,2328.8,2337.56,2315.32,2323.03,7212.0,2299.7399,2308.3906,2286.4281,2294.0419,7212.0
2021-09-15 09:35:00,2327.57,2327.57,2319.62,2324.91,1663.0,2298.5252,2298.5252,2290.6744,2295.8984,1663.0
2021-09-15 09:40:00,2318.5,2327.39,2317.0,2319.47,1300.0,2289.5684,2298.3475,2288.0871,2290.5263,1300.0
2021-09-15 09:45:00,2320.54,2340.0,2320.53,2337.17,2780.0,2291.5829,2310.8001,2291.5731,2308.0054,2780.0
2021-09-15 09:50:00,2333.98,2338.55,2329.51,2332.52,2400.0,2304.8552,2309.3682,2300.441,2303.4134,2400.0
2021-09-15 09:55:00,2333.62,2333.62,2327.62,2331.68,1426.0,2304.4997,2304.4997,2298.5746,2302.5839,1426.0
2021-09-15 10:00:00,2326.55,2333.82,2326.54,2331.76,800.0,2297.5179,2304.6972,2297.5081,2302.6629,800.0
2021-09-15 10:05:00,2334.87,2334.87,2331.85,2333.04,1139.0,2305.7341,2305.7341,2302.7518,2303.927,1139.0
2021-09-15 10:10:00,2330.94,2330.94,2321.08,2324.13,2316.0,2301.8532,2301.8532,2292.1162,2295.1281,2316.0
2021-09-15 10:15:00,2321.32,2322.9,2318.36,2319.97,800.0,2292.3532,2293.9135,2289.4301,2291.0201,800.0
2021-09-15 10:20:00,2320.88,2323.33,2318.57,2321.91,1131.0,2291.9187,2294.3381,2289.6375,2292.9358,1131.0
2021-09-15 10:25:00,2325.44,2328.18,2323.2,2328.18,1100.0,2296.4218,2299.1276,2294.2097,2299.1276,1100.0
2021-09-15 10:30:00,2330.7,2334.63,2327.82,2333.0,2600.0,2301.6162,2305.4971,2298.7721,2303.8875,2600.0
2021-09-15 10:35:00,2333.1,2334.35,2329.63,2329.63,1000.0,2303.9862,2305.2206,2300.5595,2300.5595,1000.0
2021-09-15 10:40:00,2326.77,2327.76,2326.13,2327.76,313.0,2297.7352,2298.7128,2297.1032,2298.7128,313.0
2021-09-15 10:45:00,2324.3,2336.75,2324.3,2335.08,2307.0,2295.296,2307.5907,2295.296,2305.9415,2307.0
2021-09-15 10:50:00,2333.0,2335.18,2331.67,2332.02,1531.0,2303.8875,2306.0403,2302.5741,2302.9197,1531.0
2021-09-15 10:55:00,2330.69,2336.65,2330.69,2336.65,400.0,2301.6063,2307.4919,2301.6063,2307.4919,400.0
2021-09-15 11:00:00,2332.84,2333.19,2332.37,2333.18,400.0,2303.7295,2304.0751,2303.2653,2304.0652,400.0
2021-09-15 11:05:00,2333.67,2333.67,2333.67,2333.67,100.0,2304.5491,2304.5491,2304.5491,2304.5491,100.0
2021-09-15 11:10:00,2336.01,2336.01,2336.01,2336.01,100.0,2306.8599,2306.8599,2306.8599,2306.8599,100.0
2021-09-15 11:15:00,2334.3,2338.69,2334.3,2338.68,1100.0,2305.1712,2309.5065,2305.1712,2309.4966,1100.0
2021-09-15 11:20:00,2340.35,2340.35,2338.12,2339.83,800.0,2311.1457,2311.1457,2308.9436,2310.6322,800.0
2021-09-15 11:25:00,2339.23,2339.32,2337.67,2337.67,792.0,2310.0397,2310.1286,2308.4992,2308.4992,792.0
2021-09-15 11:30:00,2337.67,2337.67,2337.67,2337.67,0.0,2308.4992,2308.4992,2308.4992,2308.4992,0.0
2021-09-15 11:35:00,2334.59,2338.52,2334.59,2338.51,739.0,2305.4576,2309.3386,2305.4576,2309.3287,739.0
2021-09-15 11:40:00,2339.32,2342.26,2337.67,2342.26,1213.0,2310.1286,2313.0319,2308.4992,2313.0319,1213.0
2021-09-15 11:45:00,2340.34,2340.34,2340.33,2340.34,100.0,2311.1359,2311.1359,2311.126,2311.1359,100.0
2021-09-15 11:50:00,2341.5,2342.42,2339.18,2340.12,2814.0,2312.2814,2313.1899,2309.9903,2310.9186,2814.0
2021-09-15 11:55:00,2341.0,2343.44,2341.0,2343.34,400.0,2311.7876,2314.1972,2311.7876,2314.0984,400.0
2021-09-15 12:00:00,2341.92,2346.93,2340.83,2345.37,3442.0,2312.6961,2317.6436,2311.6198,2316.1031,3442.0
2021-09-15 12:05:00,2343.67,2345.22,2343.21,2345.0,826.0,2314.4243,2315.955,2313.9701,2315.7377,826.0
2021-09-15 12:10:00,2346.41,2346.41,2344.33,2344.33,1200.0,2317.1301,2317.1301,2315.0761,2315.0761,1200.0
2021-09-15 12:15:00,2344.79,2346.63,2344.79,2346.63,513.0,2315.5303,2317.3474,2315.5303,2317.3474,513.0
2021-09-15 12:20:00,2347.93,2351.0,2347.93,2351.0,500.0,2318.6312,2321.6628,2318.6312,2321.6628,500.0
2021-09-15 12:25:00,2350.67,2360.92,2350.34,2359.86,4398.0,2321.337,2331.4591,2321.0111,2330.4123,4398.0
2021-09-15 12:30:00,2359.86,2359.86,2356.21,2357.59,826.0,2330.4123,2330.4123,2326.8078,2328.1706,826.0
2021-09-15 12:35:00,2356.27,2362.86,2356.27,2362.86,600.0,2326.8671,2333.3748,2326.8671,2333.3748,600.0
2021-09-15 12:40:00,2362.86,2365.9,2362.86,2365.9,1533.0,2333.3748,2336.3769,2333.3748,2336.3769,1533.0
2021-09-15 12:45:00,2363.43,2364.42,2362.96,2364.2,1409.0,2333.9377,2334.9154,2333.4736,2334.6981,1409.0
2021-09-15 12:50:00,2366.08,2366.57,2365.93,2366.57,400.0,2336.5547,2337.0386,2336.4065,2337.0386,400.0
2021-09-15 12:55:00,2368.0,2368.36,2364.0,2368.0,2041.0,2338.4507,2338.8062,2334.5006,2338.4507,2041.0
2021-09-15 13:00:00,2368.8,2368.8,2366.6,2366.72,450.0,2339.2407,2339.2407,2337.0682,2337.1867,450.0
2021-09-15 13:05:00,2369.4,2369.4,2366.6,2366.6,400.0,2339.8332,2339.8332,2337.0682,2337.0682,400.0
2021-09-15 13:10:00,2366.6,2366.6,2366.6,2366.6,0.0,2337.0682,2337.0682,2337.0682,2337.0682,0.0
2021-09-15 13:15:00,2366.04,2366.04,2366.04,2366.04,192.0,2336.5152,2336.5152,2336.5152,2336.5152,192.0
2021-09-15 13:20:00,2366.77,2367.71,2365.64,2367.12,500.0,2337.2361,2338.1643,2336.1202,2337.5817,500.0
2021-09-15 13:25:00,2366.87,2368.26,2366.87,2368.26,400.0,2337.3348,2338.7075,2337.3348,2338.7075,400.0
2021-09-15 13:30:00,2365.5,2366.69,2363.81,2363.82,300.0,2335.9819,2337.1571,2334.313,2334.3229,300.0
2021-09-15 13:35:00,2362.29,2362.29,2359.77,2360.05,440.0,2332.812,2332.812,2330.3234,2330.5999,440.0
2021-09-15 13:40:00,2358.69,2363.4,2356.87,2363.4,729.0,2329.2569,2333.9081,2327.4596,2333.9081,729.0
2021-09-15 13:45:00,2361.42,2367.91,2361.42,2364.96,400.0,2331.9528,2338.3618,2331.9528,2335.4486,400.0
2021-09-15 13:50:00,2368.0,2368.0,2361.93,2364.5,1149.0,2338.4507,2338.4507,2332.4565,2334.9944,1149.0
2021-09-15 13:55:00,2362.66,2362.66,2360.57,2361.66,400.0,2333.1773,2333.1773,2331.1134,2332.1898,400.0
2021-09-15 14:00:00,2360.03,2361.52,2360.03,2361.52,200.0,2330.5802,2332.0516,2330.5802,2332.0516,200.0
2021-09-15 14:05:00,2361.5,2361.7,2360.4,2361.62,800.0,2332.0318,2332.2293,2330.9455,2332.1503,800.0
2021-09-15 14:10:00,2362.74,2364.5,2362.74,2364.5,606.0,2333.2563,2334.9944,2333.2563,2334.9944,606.0
2021-09-15 14:15:00,2365.0,2369.93,2365.0,2369.93,400.0,2335.4881,2340.3566,2335.4881,2340.3566,400.0
2021-09-15 14:20:00,2367.0,2367.97,2367.0,2367.36,400.0,2337.4632,2338.4211,2337.4632,2337.8187,400.0
2021-09-15 14:25:00,2368.8,2369.25,2368.8,2369.25,300.0,2339.2407,2339.6851,2339.2407,2339.6851,300.0
2021-09-15 14:30:00,2369.25,2369.25,2369.25,2369.25,0.0,2339.6851,2339.6851,2339.6851,2339.6851,0.0
2021-09-15 14:35:00,2369.25,2369.25,2369.25,2369.25,0.0,2339.6851,2339.6851,2339.6851,2339.6851,0.0
2021-09-15 14:40:00,2369.0,2369.67,2368.68,2369.0,841.0,2339.4382,2340.0999,2339.1222,2339.4382,841.0
2021-09-15 14:45:00,2368.96,2368.96,2368.96,2368.96,200.0,2339.3987,2339.3987,2339.3987,2339.3987,200.0
2021-09-15 14:50:00,2369.22,2369.22,2364.7,2366.64,900.0,2339.6555,2339.6555,2335.1919,2337.1077,900.0
2021-09-15 14:55:00,2366.3,2367.03,2365.28,2365.29,589.0,2336.7719,2337.4928,2335.7646,2335.7745,589.0
2021-09-15 15:00:00,2367.12,2367.37,2367.12,2367.37,500.0,2337.5817,2337.8286,2337.5817,2337.8286,500.0
2021-09-15 15:05:00,2368.64,2369.41,2368.22,2368.7,1100.0,2339.0827,2339.8431,2338.668,2339.142,1100.0
2021-09-15 15:10:00,2369.59,2369.59,2365.71,2365.72,800.0,2340.0209,2340.0209,2336.1893,2336.1992,800.0
2021-09-15 15:15:00,2370.07,2372.56,2365.72,2370.31,1600.0,2340.4949,2342.9538,2336.1992,2340.7319,1600.0
2021-09-15 15:20:00,2372.35,2373.81,2371.0,2371.49,1000.0,2342.7464,2344.1882,2341.4133,2341.8972,1000.0
2021-09-15 15:25:00,2371.49,2371.49,2371.49,2371.49,0.0,2341.8972,2341.8972,2341.8972,2341.8972,0.0
2021-09-15 15:30:00,2373.02,2374.78,2370.34,2371.25,700.0,2343.4081,2345.1461,2340.7615,2341.6602,700.0
2021-09-15 15:35:00,2374.62,2377.67,2374.05,2377.29,1954.0,2344.9881,2348.0,2344.4252,2347.6248,1954.0
2021-09-15 15:40:00,2375.05,2377.0,2374.21,2377.0,1151.0,2345.4127,2347.3384,2344.5832,2347.3384,1151.0
2021-09-15 15:45:00,2377.28,2377.43,2373.56,2373.56,1751.0,2347.6149,2347.763,2343.9413,2343.9413,1751.0
2021-09-15 15:50:00,2373.57,2375.63,2372.38,2374.27,5223.0,2343.9512,2345.9855,2342.7761,2344.6425,5223.0
2021-09-15 15:55:00,2374.81,2378.1,2373.32,2377.21,5965.0,2345.1757,2348.4247,2343.7043,2347.5458,5965.0
2021-09-16 09:30:00,2368.12,2387.77,2368.12,2381.74,3606.0,2338.5692,2357.974,2338.5692,2352.0193,3606.0
2021-09-16 09:35:00,2379.19,2382.53,2358.82,2361.1,4032.0,2349.5011,2352.7994,2329.3853,2331.6368,4032.0
2021-09-16 09:40:00,2361.1,2365.1,2354.24,2354.24,1130.0,2331.6368,2335.5869,2324.8624,2324.8624,1130.0
2021-09-16 09:45:00,2354.21,2360.21,2354.21,2354.84,950.0,2324.8328,2330.7579,2324.8328,2325.4549,950.0
2021-09-16 09:50:00,2358.47,2358.48,2358.47,2358.47,200.0,2329.0396,2329.0495,2329.0396,2329.0396,200.0
2021-09-16 09:55:00,2355.52,2368.0,2349.99,2360.32,1300.0,2326.1264,2338.4507,2320.6654,2330.8665,1300.0
2021-09-16 10:00:00,2366.66,2366.66,2356.82,2364.05,1273.0,2337.1274,2337.1274,2327.4102,2334.55,1273.0
2021-09-16 10:05:00,2364.01,2366.11,2355.95,2361.03,1500.0,2334.5105,2336.5843,2326.5511,2331.5677,1500.0
2021-09-16 10:10:00,2362.74,2362.74,2357.45,2357.45,300.0,2333.2563,2333.2563,2328.0324,2328.0324,300.0
2021-09-16 10:15:00,2361.87,2361.87,2359.18,2359.18,300.0,2332.3972,2332.3972,2329.7408,2329.7408,300.0
2021-09-16 10:20:00,2361.76,2367.31,2361.64,2367.31,700.0,2332.2886,2337.7693,2332.1701,2337.7693,700.0
2021-09-16 10:25:00,2368.51,2368.51,2362.77,2367.0,1000.0,2338.9543,2338.9543,2333.286,2337.4632,1000.0
2021-09-16 10:30:00,2363.51,2368.59,2363.5,2368.59,1100.0,2334.0167,2339.0333,2334.0069,2339.0333,1100.0
2021-09-16 10:35:00,2372.92,2372.92,2363.83,2363.84,3468.0,2343.3093,2343.3093,2334.3327,2334.3426,3468.0
2021-09-16 10:40:00,2371.74,2371.87,2360.72,2363.59,1921.0,2342.144,2342.2724,2331.2616,2334.0957,1921.0
2021-09-16 10:45:00,2361.0,2364.52,2357.35,2363.92,700.0,2331.5381,2335.0141,2327.9336,2334.4216,700.0
2021-09-16 10:50:00,2357.28,2360.24,2352.61,2358.92,1000.0,2327.8645,2330.7875,2323.2528,2329.484,1000.0
2021-09-16 10:55:00,2354.33,2354.33,2350.0,2350.07,2455.0,2324.9513,2324.9513,2320.6753,2320.7444,2455.0
2021-09-16 11:00:00,2355.76,2355.76,2355.75,2355.76,385.0,2326.3634,2326.3634,2326.3536,2326.3634,385.0
2021-09-16 11:05:00,2352.37,2352.37,2344.12,2344.13,1500.0,2323.0157,2323.0157,2314.8687,2314.8786,1500.0
2021-09-16 11:10:00,2345.11,2357.56,2345.1,2357.56,2900.0,2315.8463,2328.141,2315.8365,2328.141,2900.0
2021-09-16 11:15:00,2351.93,2352.55,2347.77,2352.55,2169.0,2322.5812,2323.1935,2318.4731,2323.1935,2169.0
2021-09-16 11:20:00,2350.32,2352.94,2348.64,2349.22,1900.0,2320.9913,2323.5786,2319.3323,2319.9051,1900.0
2021-09-16 11:25:00,2350.59,2350.64,2345.91,2349.03,1300.0,2321.258,2321.3073,2316.6364,2319.7174,1300.0
2021-09-16 11:30:00,2344.68,2349.08,2344.68,2346.99,600.0,2315.4217,2319.7668,2315.4217,2317.7029,600.0
2021-09-16 11:35:00,2346.45,2346.96,2346.09,2346.96,800.0,2317.1696,2317.6733,2316.8141,2317.6733,800.0
2021-09-16 11:40:00,2348.99,2350.14,2347.16,2347.35,500.0,2319.6779,2320.8136,2317.8708,2318.0584,500.0
2021-09-16 11:45:00,2345.44,2348.79,2345.44,2345.47,700.0,2316.1722,2319.4804,2316.1722,2316.2018,700.0
2021-09-16 11:50:00,2349.32,2350.39,2345.23,2345.23,1682.0,2320.0038,2321.0605,2315.9648,2315.9648,1682.0
2021-09-16 11:55:00,2346.97,2346.97,2346.71,2346.97,700.0,2317.6831,2317.6831,2317.4264,2317.6831,700.0
2021-09-16 12:00:00,2347.09,2347.09,2343.75,2343.75,1207.0,2317.8016,2317.8016,2314.5033,2314.5033,1207.0
2021-09-16 12:05:00,2341.01,2345.01,2340.0,2344.25,9700.0,2311.7975,2315.7476,2310.8001,2314.9971,9700.0
2021-09-16 12:10:00,2344.73,2346.28,2343.26,2345.29,4700.0,2315.4711,2317.0017,2314.0194,2316.0241,4700.0
2021-09-16 12:15:00,2343.92,2343.92,2342.71,2342.71,200.0,2314.6712,2314.6712,2313.4763,2313.4763,200.0
2021-09-16 12:20:00,2346.53,2348.97,2344.17,2344.18,1025.0,2317.2486,2319.6582,2314.9181,2314.9279,1025.0
2021-09-16 12:25:00,2344.39,2344.47,2344.39,2344.47,200.0,2315.1353,2315.2143,2315.1353,2315.2143,200.0
2021-09-16 12:30:00,2344.71,2344.72,2341.64,2343.14,700.0,2315.4513,2315.4612,2312.4196,2313.9009,700.0
2021-09-16 12:35:00,2343.14,2343.14,2343.14,2343.14,0.0,2313.9009,2313.9009,2313.9009,2313.9009,0.0
2021-09-16 12:40:00,2342.43,2343.61,2341.33,2343.61,945.0,2313.1998,2314.3651,2312.1135,2314.3651,945.0
2021-09-16 12:45:00,2341.22,2346.65,2340.68,2343.23,1400.0,2312.0049,2317.3671,2311.4716,2313.9898,1400.0
2021-09-16 12:50:00,2346.58,2346.58,2340.96,2341.52,4900.0,2317.298,2317.298,2311.7481,2312.3011,4900.0
2021-09-16 12:55:00,2340.0,2342.27,2338.17,2342.27,700.0,2310.8001,2313.0418,2308.9929,2313.0418,700.0
2021-09-16 13:00:00,2339.13,2340.22,2338.49,2340.22,300.0,2309.941,2311.0174,2309.3089,2311.0174,300.0
2021-09-16 13:05:00,2339.43,2344.14,2339.43,2340.86,400.0,2310.2372,2314.8884,2310.2372,2311.6494,400.0
2021-09-16 13:10:00,2344.35,2344.35,2344.01,2344.17,300.0,2315.0958,2315.0958,2314.7601,2314.9181,300.0
2021-09-16 13:15:00,2343.99,2343.99,2341.01,2341.02,500.0,2314.7403,2314.7403,2311.7975,2311.8074,500.0
2021-09-16 13:20:00,2345.64,2345.64,2342.69,2342.69,300.0,2316.3697,2316.3697,2313.4565,2313.4565,300.0
2021-09-16 13:25:00,2342.69,2342.69,2342.69,2342.69,0.0,2313.4565,2313.4565,2313.4565,2313.4565,0.0
2021-09-16 13:30:00,2345.06,2345.07,2345.06,2345.06,109.0,2315.797,2315.8068,2315.797,2315.797,109.0
2021-09-16 13:35:00,2350.95,2350.95,2350.95,2350.95,182.0,2321.6135,2321.6135,2321.6135,2321.6135,182.0
2021-09-16 13:40:00,2350.95,2350.95,2350.95,2350.95,0.0,2321.6135,2321.6135,2321.6135,2321.6135,0.0
2021-09-16 13:45:00,2348.14,2348.15,2343.47,2343.47,500.0,2318.8385,2318.8484,2314.2268,2314.2268,500.0
2021-09-16 13:50:00,2343.06,2345.85,2342.15,2342.87,1600.0,2313.8219,2316.5771,2312.9233,2313.6343,1600.0
2021-09-16 13:55:00,2342.87,2345.76,2342.87,2343.72,730.0,2313.6343,2316.4882,2313.6343,2314.4737,730.0
2021-09-16 14:00:00,2343.72,2343.72,2343.72,2343.72,0.0,2314.4737,2314.4737,2314.4737,2314.4737,0.0
2021-09-16 14:05:00,2343.72,2343.72,2343.72,2343.72,0.0,2314.4737,2314.4737,2314.4737,2314.4737,0.0
2021-09-16 14:10:00,2348.72,2352.53,2348.0,2352.53,2728.0,2319.4113,2323.1738,2318.7003,2323.1738,2728.0
2021-09-16 14:15:00,2351.2,2351.2,2348.64,2349.9,500.0,2321.8603,2321.8603,2319.3323,2320.5766,500.0
2021-09-16 14:20:00,2347.25,2347.25,2342.55,2342.55,500.0,2317.9596,2317.9596,2313.3183,2313.3183,500.0
2021-09-16 14:25:00,2345.48,2345.48,2342.2,2342.36,500.0,2316.2117,2316.2117,2312.9727,2313.1307,500.0
2021-09-16 14:30:00,2342.37,2347.7,2342.37,2345.84,800.0,2313.1405,2318.404,2313.1405,2316.5672,800.0
2021-09-16 14:35:00,2349.5,2352.95,2349.5,2350.89,746.0,2320.1816,2323.5885,2320.1816,2321.5542,746.0
2021-09-16 14:40:00,2347.92,2347.92,2347.92,2347.92,200.0,2318.6213,2318.6213,2318.6213,2318.6213,200.0
2021-09-16 14:45:00,2347.92,2347.92,2347.92,2347.92,0.0,2318.6213,2318.6213,2318.6213,2318.6213,0.0
2021-09-16 14:50:00,2347.41,2350.01,2347.41,2349.08,708.0,2318.1176,2320.6852,2318.1176,2319.7668,708.0
2021-09-16 14:55:00,2349.5,2350.91,2349.5,2350.27,700.0,2320.1816,2321.574,2320.1816,2320.942,700.0
2021-09-16 15:00:00,2348.49,2351.06,2348.49,2349.84,1615.0,2319.1842,2321.7221,2319.1842,2320.5173,1615.0
2021-09-16 15:05:00,2349.97,2353.07,2349.96,2353.07,2100.0,2320.6457,2323.707,2320.6358,2323.707,2100.0
2021-09-16 15:10:00,2354.06,2355.59,2354.05,2355.59,628.0,2324.6847,2326.1956,2324.6748,2326.1956,628.0
2021-09-16 15:15:00,2353.3,2353.3,2351.5,2351.5,641.0,2323.9341,2323.9341,2322.1566,2322.1566,641.0
2021-09-16 15:20:00,2350.26,2351.22,2349.04,2351.0,737.0,2320.9321,2321.8801,2319.7273,2321.6628,737.0
2021-09-16 15:25:00,2348.57,2348.57,2346.5,2346.5,200.0,2319.2632,2319.2632,2317.219,2317.219,200.0
2021-09-16 15:30:00,2347.49,2347.49,2347.2,2347.2,200.0,2318.1966,2318.1966,2317.9103,2317.9103,200.0
2021-09-16 15:35:00,2345.51,2347.31,2344.9,2346.36,902.0,2316.2414,2318.0189,2315.639,2317.0807,902.0
2021-09-16 15:40:00,2349.02,2349.27,2347.42,2349.27,750.0,2319.7076,2319.9544,2318.1275,2319.9544,750.0
2021-09-16 15:45:00,2350.99,2353.0,2349.93,2352.49,1800.0,2321.653,2323.6379,2320.6062,2323.1342,1800.0
2021-09-16 15:50:00,2350.9,2350.9,2344.44,2345.77,3912.0,2321.5641,2321.5641,2315.1847,2316.4981,3912.0
2021-09-16 15:55:00,2346.87,2348.35,2344.32,2345.01,6911.0,2317.5844,2319.0459,2315.0662,2315.7476,6911.0
2021-09-17 09:30:00,2350.83,2357.49,2350.43,2351.56,40042.0,2321.495,2328.0719,2321.1,2322.2159,40042.0
2021-09-17 09:35:00,2352.05,2352.05,2349.0,2350.91,937.0,2322.6997,2322.6997,2319.6878,2321.574,937.0
2021-09-17 09:40:00,2353.26,2365.18,2353.25,2358.09,3208.0,2323.8946,2335.6659,2323.8848,2328.6644,3208.0
2021-09-17 09:45:00,2358.81,2358.82,2358.81,2358.81,100.0,2329.3754,2329.3853,2329.3754,2329.3754,100.0
2021-09-17 09:50:00,2358.0,2362.93,2356.15,2357.26,1750.0,2328.5755,2333.444,2326.7486,2327.8447,1750.0
2021-09-17 09:55:00,2350.25,2351.35,2350.25,2350.95,1100.0,2320.9222,2322.0085,2320.9222,2321.6135,1100.0
2021-09-17 10:00:00,2355.22,2355.23,2351.5,2351.5,500.0,2325.8302,2325.8401,2322.1566,2322.1566,500.0
2021-09-17 10:05:00,2352.71,2353.73,2349.15,2353.72,941.0,2323.3515,2324.3588,2319.8359,2324.3489,941.0
2021-09-17 10:10:00,2354.68,2354.69,2353.0,2353.0,200.0,2325.2969,2325.3068,2323.6379,2323.6379,200.0
2021-09-17 10:15:00,2354.0,2354.0,2349.12,2351.02,955.0,2324.6254,2324.6254,2319.8063,2321.6826,955.0
2021-09-17 10:20:00,2352.32,2356.94,2351.71,2354.0,1997.0,2322.9664,2327.5287,2322.364,2324.6254,1997.0
2021-09-17 10:25:00,2352.15,2352.6,2347.36,2350.19,900.0,2322.7985,2323.2429,2318.0683,2320.863,900.0
2021-09-17 10:30:00,2350.6,2351.04,2348.52,2351.04,400.0,2321.2678,2321.7023,2319.2138,2321.7023,400.0
2021-09-17 10:35:00,2352.89,2352.9,2340.89,2341.32,1183.0,2323.5293,2323.5391,2311.679,2312.1036,1183.0
2021-09-17 10:40:00,2343.29,2344.77,2334.87,2334.88,2900.0,2314.0491,2315.5106,2305.7341,2305.744,2900.0
2021-09-17 10:45:00,2334.68,2337.02,2330.0,2335.47,1600.0,2305.5465,2307.8573,2300.9249,2306.3266,1600.0
2021-09-17 10:50:00,2337.07,2337.48,2330.6,2330.8,800.0,2307.9067,2308.3116,2301.5174,2301.7149,800.0
2021-09-17 10:55:00,2331.0,2331.0,2328.2,2330.23,600.0,2301.9124,2301.9124,2299.1474,2301.152,600.0
2021-09-17 11:00:00,2334.5,2334.5,2332.19,2332.19,300.0,2305.3687,2305.3687,2303.0876,2303.0876,300.0
2021-09-17 11:05:00,2332.25,2334.72,2332.25,2333.27,864.0,2303.1468,2305.586,2303.1468,2304.1541,864.0
2021-09-17 11:10:00,2332.28,2332.62,2329.38,2332.62,400.0,2303.1764,2303.5122,2300.3126,2303.5122,400.0
2021-09-17 11:15:00,2345.18,2347.45,2343.35,2347.3,2731.0,2315.9155,2318.1571,2314.1083,2318.009,2731.0
2021-09-17 11:20:00,2345.91,2346.52,2337.61,2337.61,1213.0,2316.6364,2317.2387,2308.4399,2308.4399,1213.0
2021-09-17 11:25:00,2338.47,2338.52,2330.76,2335.86,1840.0,2309.2892,2309.3386,2301.6754,2306.7118,1840.0
2021-09-17 11:30:00,2330.52,2332.6,2328.77,2332.6,1609.0,2301.4384,2303.4924,2299.7102,2303.4924,1609.0
2021-09-17 11:35:00,2331.71,2331.71,2330.53,2330.54,750.0,2302.6136,2302.6136,2301.4483,2301.4582,750.0
2021-09-17 11:40:00,2328.89,2329.0,2326.08,2326.08,800.0,2299.8287,2299.9374,2297.0538,2297.0538,800.0
2021-09-17 11:45:00,2328.64,2332.48,2328.64,2330.08,400.0,2299.5819,2303.3739,2299.5819,2301.0039,400.0
2021-09-17 11:50:00,2330.1,2330.1,2330.1,2330.1,100.0,2301.0236,2301.0236,2301.0236,2301.0236,100.0
2021-09-17 11:55:00,2330.33,2334.33,2330.29,2334.33,872.0,2301.2508,2305.2009,2301.2113,2305.2009,872.0
2021-09-17 12:00:00,2333.51,2333.51,2329.52,2329.83,700.0,2304.3911,2304.3911,2300.4509,2300.757,700.0
2021-09-17 12:05:00,2326.32,2330.3,2326.31,2330.3,520.0,2297.2908,2301.2211,2297.2809,2301.2211,520.0
2021-09-17 12:10:00,2332.47,2332.85,2332.47,2332.85,200.0,2303.3641,2303.7393,2303.3641,2303.7393,200.0
2021-09-17 12:15:00,2331.22,2331.22,2326.47,2326.47,200.0,2302.1297,2302.1297,2297.4389,2297.4389,200.0
2021-09-17 12:20:00,2331.88,2333.58,2330.39,2330.83,1027.0,2302.7814,2304.4602,2301.31,2301.7445,1027.0
2021-09-17 12:25:00,2332.31,2334.23,2330.77,2334.22,1100.0,2303.2061,2305.1021,2301.6853,2305.0922,1100.0
2021-09-17 12:30:00,2335.5,2337.45,2334.83,2336.63,805.0,2306.3563,2308.2819,2305.6946,2307.4722,805.0
2021-09-17 12:35:00,2339.99,2340.9,2339.98,2340.76,600.0,2310.7902,2311.6889,2310.7804,2311.5506,600.0
2021-09-17 12:40:00,2340.76,2340.76,2340.76,2340.76,0.0,2311.5506,2311.5506,2311.5506,2311.5506,0.0
2021-09-17 12:45:00,2340.76,2340.76,2340.76,2340.76,0.0,2311.5506,2311.5506,2311.5506,2311.5506,0.0
2021-09-17 12:50:00,2341.84,2342.2,2341.83,2342.2,200.0,2312.6171,2312.9727,2312.6073,2312.9727,200.0
2021-09-17 12:55:00,2340.86,2340.86,2334.3,2339.65,4100.0,2311.6494,2311.6494,2305.1712,2310.4545,4100.0
2021-09-17 13:00:00,2337.68,2343.13,2337.35,2337.74,1105.0,2308.5091,2313.891,2308.1832,2308.5683,1105.0
2021-09-17 13:05:00,2338.34,2338.34,2336.28,2336.29,200.0,2309.1608,2309.1608,2307.1265,2307.1364,200.0
2021-09-17 13:10:00,2337.19,2337.56,2337.19,2337.56,300.0,2308.0252,2308.3906,2308.0252,2308.3906,300.0
2021-09-17 13:15:00,2337.56,2337.56,2337.56,2337.56,0.0,2308.3906,2308.3906,2308.3906,2308.3906,0.0
2021-09-17 13:20:00,2337.56,2337.56,2337.56,2337.56,0.0,2308.3906,2308.3906,2308.3906,2308.3906,0.0
2021-09-17 13:25:00,2336.35,2340.62,2336.35,2340.48,600.0,2307.1957,2311.4124,2307.1957,2311.2741,600.0
2021-09-17 13:30:00,2340.99,2341.0,2339.66,2339.66,200.0,2311.7778,2311.7876,2310.4643,2310.4643,200.0
2021-09-17 13:35:00,2339.63,2339.86,2338.14,2338.14,300.0,2310.4347,2310.6619,2308.9633,2308.9633,300.0
2021-09-17 13:40:00,2339.74,2339.74,2339.73,2339.74,100.0,2310.5434,2310.5434,2310.5335,2310.5434,100.0
2021-09-17 13:45:00,2339.74,2339.74,2339.74,2339.74,0.0,2310.5434,2310.5434,2310.5434,2310.5434,0.0
2021-09-17 13:50:00,2335.12,2335.12,2335.12,2335.12,100.0,2305.981,2305.981,2305.981,2305.981,100.0
2021-09-17 13:55:00,2333.49,2333.5,2333.49,2333.5,200.0,2304.3713,2304.3812,2304.3713,2304.3812,200.0
2021-09-17 14:00:00,2334.26,2336.16,2334.25,2336.16,400.0,2305.1317,2307.008,2305.1219,2307.008,400.0
2021-09-17 14:05:00,2334.41,2338.13,2334.41,2338.13,400.0,2305.2799,2308.9534,2305.2799,2308.9534,400.0
2021-09-17 14:10:00,2339.71,2339.71,2339.7,2339.71,100.0,2310.5137,2310.5137,2310.5039,2310.5137,100.0
2021-09-17 14:15:00,2335.01,2335.01,2332.53,2332.53,433.0,2305.8724,2305.8724,2303.4233,2303.4233,433.0
2021-09-17 14:20:00,2332.53,2332.53,2332.53,2332.53,0.0,2303.4233,2303.4233,2303.4233,2303.4233,0.0
2021-09-17 14:25:00,2330.02,2330.02,2327.46,2327.47,200.0,2300.9446,2300.9446,2298.4166,2298.4265,200.0
2021-09-17 14:30:00,2326.07,2327.32,2326.07,2327.32,200.0,2297.0439,2298.2783,2297.0439,2298.2783,200.0
2021-09-17 14:35:00,2328.42,2329.7,2328.42,2329.7,200.0,2299.3646,2300.6286,2299.3646,2300.6286,200.0
2021-09-17 14:40:00,2329.5,2331.84,2329.5,2331.78,500.0,2300.4311,2302.7419,2300.4311,2302.6827,500.0
2021-09-17 14:45:00,2333.68,2333.68,2332.84,2332.84,200.0,2304.559,2304.559,2303.7295,2303.7295,200.0
2021-09-17 14:50:00,2333.37,2333.37,2328.5,2328.5,600.0,2304.2528,2304.2528,2299.4436,2299.4436,600.0
2021-09-17 14:55:00,2333.11,2333.11,2331.28,2331.28,216.0,2303.9961,2303.9961,2302.1889,2302.1889,216.0
2021-09-17 15:00:00,2332.39,2332.84,2332.39,2332.84,200.0,2303.2851,2303.7295,2303.2851,2303.7295,200.0
2021-09-17 15:05:00,2333.5,2333.5,2332.91,2332.91,200.0,2304.3812,2304.3812,2303.7986,2303.7986,200.0
2021-09-17 15:10:00,2330.25,2333.51,2328.87,2328.88,600.0,2301.1718,2304.3911,2299.809,2299.8189,600.0
2021-09-17 15:15:00,2332.02,2332.2,2332.02,2332.2,300.0,2302.9197,2303.0974,2302.9197,2303.0974,300.0
2021-09-17 15:20:00,2333.05,2335.39,2333.05,2333.86,800.0,2303.9368,2306.2476,2303.9368,2304.7367,800.0
2021-09-17 15:25:00,2334.56,2334.56,2331.84,2333.05,1652.0,2305.428,2305.428,2302.7419,2303.9368,1652.0
2021-09-17 15:30:00,2332.89,2336.59,2332.89,2335.83,1000.0,2303.7788,2307.4327,2303.7788,2306.6821,1000.0
2021-09-17 15:35:00,2334.56,2334.56,2330.45,2330.45,200.0,2305.428,2305.428,2301.3693,2301.3693,200.0
2021-09-17 15:40:00,2337.29,2341.26,2337.29,2338.24,1600.0,2308.1239,2312.0444,2308.1239,2309.0621,1600.0
2021-09-17 15:45:00,2335.01,2336.92,2333.4,2333.4,600.0,2305.8724,2307.7585,2304.2825,2304.2825,600.0
2021-09-17 15:50:00,2331.74,2331.74,2320.0,2322.65,8363.0,2302.6432,2302.6432,2291.0497,2293.6666,8363.0
2021-09-17 15:55:00,2322.06,2329.15,2321.18,2325.37,12350.0,2293.084,2300.0855,2292.215,2296.3527,12350.0
2021-09-20 09:30:00,2310.0,2314.76,2285.9,2302.68,13792.0,2281.1745,2285.8751,2257.3752,2273.9458,13792.0
2021-09-20 09:35:00,2304.03,2307.15,2300.11,2301.52,3658.0,2275.279,2278.36,2271.4079,2272.8003,3658.0
2021-09-20 09:40:00,2301.27,2314.59,2301.27,2312.78,3029.0,2272.5534,2285.7072,2272.5534,2283.9198,3029.0
2021-09-20 09:45:00,2315.29,2338.0,2315.28,2338.0,3608.0,2286.3985,2308.8251,2286.3886,2308.8251,3608.0
2021-09-20 09:50:00,2335.1,2345.66,2332.5,2344.34,4394.0,2305.9613,2316.3895,2303.3937,2315.086,4394.0
2021-09-20 09:55:00,2344.08,2344.18,2321.51,2332.15,3433.0,2314.8292,2314.9279,2292.5408,2303.0481,3433.0
2021-09-20 10:00:00,2334.33,2334.98,2328.5,2330.93,1200.0,2305.2009,2305.8427,2299.4436,2301.8433,1200.0
2021-09-20 10:05:00,2337.31,2337.31,2326.02,2333.52,2800.0,2308.1437,2308.1437,2296.9946,2304.401,2800.0
2021-09-20 10:10:00,2336.79,2342.21,2336.78,2337.75,2000.0,2307.6302,2312.9825,2307.6203,2308.5782,2000.0
2021-09-20 10:15:00,2331.53,2336.48,2330.53,2332.5,4493.0,2302.4358,2307.324,2301.4483,2303.3937,4493.0
2021-09-20 10:20:00,2330.0,2331.14,2320.42,2320.42,11313.0,2300.9249,2302.0507,2291.4644,2291.4644,11313.0
2021-09-20 10:25:00,2319.52,2332.72,2316.05,2327.0,4796.0,2290.5757,2303.611,2287.149,2297.9623,4796.0
2021-09-20 10:30:00,2326.68,2326.68,2317.63,2318.11,750.0,2297.6463,2297.6463,2288.7093,2289.1833,750.0
2021-09-20 10:35:00,2326.04,2326.04,2320.65,2325.6,747.0,2297.0143,2297.0143,2291.6916,2296.5798,747.0
2021-09-20 10:40:00,2324.62,2327.99,2324.45,2327.99,400.0,2295.612,2298.94,2295.4441,2298.94,400.0
2021-09-20 10:45:00,2331.51,2335.45,2322.92,2322.92,800.0,2302.4161,2306.3069,2293.9332,2293.9332,800.0
2021-09-20 10:50:00,2330.97,2332.14,2328.35,2332.14,600.0,2301.8828,2303.0382,2299.2955,2303.0382,600.0
2021-09-20 10:55:00,2328.08,2330.87,2327.49,2327.5,415.0,2299.0289,2301.784,2298.4462,2298.4561,415.0
2021-09-20 11:00:00,2329.77,2333.5,2326.96,2326.96,1273.0,2300.6978,2304.3812,2297.9228,2297.9228,1273.0
2021-09-20 11:05:00,2334.09,2334.84,2331.47,2332.72,1538.0,2304.9639,2305.7045,2302.3765,2303.611,1538.0
2021-09-20 11:10:00,2332.5,2332.5,2332.04,2332.04,200.0,2303.3937,2303.3937,2302.9394,2302.9394,200.0
2021-09-20 11:15:00,2330.17,2330.51,2327.33,2330.51,400.0,2301.0928,2301.4285,2298.2882,2301.4285,400.0
2021-09-20 11:20:00,2334.89,2334.89,2334.65,2334.65,200.0,2305.7539,2305.7539,2305.5169,2305.5169,200.0
2021-09-20 11:25:00,2334.31,2336.78,2332.7,2336.78,1600.0,2305.1811,2307.6203,2303.5912,2307.6203,1600.0
2021-09-20 11:30:00,2332.36,2332.36,2323.5,2324.3,1511.0,2303.2554,2303.2554,2294.506,2295.296,1511.0
2021-09-20 11:35:00,2324.08,2324.08,2323.81,2323.82,200.0,2295.0788,2295.0788,2294.8121,2294.822,200.0
2021-09-20 11:40:00,2322.64,2325.63,2322.64,2324.2,600.0,2293.6567,2296.6094,2293.6567,2295.1973,600.0
2021-09-20 11:45:00,2325.01,2325.01,2323.49,2323.49,400.0,2295.9972,2295.9972,2294.4961,2294.4961,400.0
2021-09-20 11:50:00,2325.12,2326.06,2321.56,2325.79,1082.0,2296.1058,2297.0341,2292.5902,2296.7674,1082.0
2021-09-20 11:55:00,2326.34,2326.34,2325.18,2325.18,200.0,2297.3106,2297.3106,2296.165,2296.165,200.0
2021-09-20 12:00:00,2323.03,2323.03,2317.37,2317.37,900.0,2294.0419,2294.0419,2288.4525,2288.4525,900.0
2021-09-20 12:05:00,2311.55,2315.0,2311.55,2315.0,632.0,2282.7051,2286.1121,2282.7051,2286.1121,632.0
2021-09-20 12:10:00,2315.52,2319.99,2315.52,2319.99,400.0,2286.6256,2291.0398,2286.6256,2291.0398,400.0
2021-09-20 12:15:00,2322.49,2325.84,2322.49,2325.84,200.0,2293.5086,2296.8168,2293.5086,2296.8168,200.0
2021-09-20 12:20:00,2324.08,2326.0,2316.21,2316.21,400.0,2295.0788,2296.9748,2287.307,2287.307,400.0
2021-09-20 12:25:00,2312.12,2323.07,2312.12,2322.08,752.0,2283.268,2294.0814,2283.268,2293.1037,752.0
2021-09-20 12:30:00,2320.6,2323.16,2320.46,2320.78,500.0,2291.6422,2294.1702,2291.5039,2291.8199,500.0
2021-09-20 12:35:00,2321.35,2326.0,2321.35,2326.0,475.0,2292.3828,2296.9748,2292.3828,2296.9748,475.0
2021-09-20 12:40:00,2323.81,2323.81,2313.5,2315.5,5500.0,2294.8121,2294.8121,2284.6308,2286.6058,5500.0
2021-09-20 12:45:00,2317.99,2323.5,2317.99,2323.5,794.0,2289.0648,2294.506,2289.0648,2294.506,794.0
2021-09-20 12:50:00,2320.21,2320.21,2320.15,2320.15,200.0,2291.2571,2291.2571,2291.1978,2291.1978,200.0
2021-09-20 12:55:00,2318.38,2321.31,2318.38,2321.31,400.0,2289.4499,2292.3433,2289.4499,2292.3433,400.0
2021-09-20 13:00:00,2318.2,2321.45,2318.2,2321.45,300.0,2289.2721,2292.4816,2289.2721,2292.4816,300.0
2021-09-20 13:05:00,2317.75,2317.75,2313.5,2313.5,4300.0,2288.8278,2288.8278,2284.6308,2284.6308,4300.0
2021-09-20 13:10:00,2315.53,2316.02,2313.0,2316.02,500.0,2286.6355,2287.1193,2284.137,2287.1193,500.0
2021-09-20 13:15:00,2318.0,2321.84,2318.0,2321.84,600.0,2289.0746,2292.8667,2289.0746,2292.8667,600.0
2021-09-20 13:20:00,2326.32,2326.92,2324.25,2325.33,600.0,2297.2908,2297.8833,2295.2466,2296.3132,600.0
2021-09-20 13:25:00,2326.91,2330.19,2326.91,2330.19,1222.0,2297.8735,2301.1125,2297.8735,2301.1125,1222.0
2021-09-20 13:30:00,2330.62,2330.62,2329.18,2330.07,700.0,2301.5372,2301.5372,2300.1151,2300.994,700.0
2021-09-20 13:35:00,2327.13,2330.5,2327.01,2330.5,600.0,2298.0907,2301.4187,2297.9722,2301.4187,600.0
2021-09-20 13:40:00,2328.37,2328.53,2320.35,2324.53,700.0,2299.3152,2299.4732,2291.3953,2295.5232,700.0
2021-09-20 13:45:00,2322.44,2328.86,2322.44,2328.86,800.0,2293.4592,2299.7991,2293.4592,2299.7991,800.0
2021-09-20 13:50:00,2331.0,2332.64,2325.81,2332.64,600.0,2301.9124,2303.5319,2296.7872,2303.5319,600.0
2021-09-20 13:55:00,2332.92,2332.92,2330.39,2332.71,300.0,2303.8085,2303.8085,2301.31,2303.6011,300.0
2021-09-20 14:00:00,2333.35,2333.35,2328.05,2328.05,500.0,2304.2331,2304.2331,2298.9992,2298.9992,500.0
2021-09-20 14:05:00,2326.78,2326.78,2324.24,2324.24,200.0,2297.7451,2297.7451,2295.2368,2295.2368,200.0
2021-09-20 14:10:00,2324.24,2324.24,2324.24,2324.24,0.0,2295.2368,2295.2368,2295.2368,2295.2368,0.0
2021-09-20 14:15:00,2319.02,2320.48,2318.2,2320.47,1095.0,2290.0819,2291.5237,2289.2721,2291.5138,1095.0
2021-09-20 14:20:00,2318.67,2318.67,2314.16,2314.16,487.0,2289.7363,2289.7363,2285.2826,2285.2826,487.0
2021-09-20 14:25:00,2312.85,2315.54,2312.85,2315.53,300.0,2283.9889,2286.6453,2283.9889,2286.6355,300.0
2021-09-20 14:30:00,2315.79,2315.8,2314.42,2315.8,334.0,2286.8922,2286.9021,2285.5393,2286.9021,334.0
2021-09-20 14:35:00,2312.97,2317.34,2311.19,2315.57,1258.0,2284.1074,2288.4229,2282.3496,2286.675,1258.0
2021-09-20 14:40:00,2319.62,2320.33,2316.4,2316.87,700.0,2290.6744,2291.3756,2287.4946,2287.9587,700.0
2021-09-20 14:45:00,2320.89,2320.89,2319.86,2319.86,300.0,2291.9286,2291.9286,2290.9114,2290.9114,300.0
2021-09-20 14:50:00,2319.86,2319.86,2319.86,2319.86,0.0,2290.9114,2290.9114,2290.9114,2290.9114,0.0
2021-09-20 14:55:00,2319.15,2323.19,2315.77,2317.5,1728.0,2290.2103,2294.1999,2286.8725,2288.5809,1728.0
2021-09-20 15:00:00,2320.22,2322.0,2312.5,2320.5,1161.0,2291.2669,2293.0247,2283.6433,2291.5434,1161.0
2021-09-20 15:05:00,2319.19,2322.96,2315.88,2322.96,1400.0,2290.2498,2293.9727,2286.9811,2293.9727,1400.0
2021-09-20 15:10:00,2323.57,2325.0,2317.45,2317.45,821.0,2294.5751,2295.9873,2288.5315,2288.5315,821.0
2021-09-20 15:15:00,2317.14,2317.14,2317.13,2317.13,200.0,2288.2254,2288.2254,2288.2155,2288.2155,200.0
2021-09-20 15:20:00,2317.21,2325.25,2317.21,2325.24,913.0,2288.2945,2296.2342,2288.2945,2296.2243,913.0
2021-09-20 15:25:00,2326.92,2331.51,2326.92,2330.52,3300.0,2297.8833,2302.4161,2297.8833,2301.4384,3300.0
2021-09-20 15:30:00,2330.5,2333.98,2330.5,2332.41,3100.0,2301.4187,2304.8552,2301.4187,2303.3048,3100.0
2021-09-20 15:35:00,2336.0,2338.0,2332.45,2332.45,1936.0,2306.85,2308.8251,2303.3443,2303.3443,1936.0
2021-09-20 15:40:00,2335.34,2335.57,2331.87,2332.99,3200.0,2306.1983,2306.4254,2302.7716,2303.8776,3200.0
2021-09-20 15:45:00,2333.28,2335.26,2331.69,2331.69,2510.0,2304.164,2306.1193,2302.5938,2302.5938,2510.0
2021-09-20 15:50:00,2335.06,2345.0,2334.9,2343.48,5496.0,2305.9218,2315.7377,2305.7637,2314.2367,5496.0
2021-09-20 15:55:00,2343.43,2345.79,2339.22,2340.04,7403.0,2314.1873,2316.5179,2310.0298,2310.8396,7403.0
2021-09-21 09:30:00,2363.52,2363.52,2352.04,2352.04,3220.0,2334.0266,2334.0266,2322.6899,2322.6899,3220.0
2021-09-21 09:35:00,2354.41,2359.8,2345.58,2352.61,7738.0,2325.0303,2330.353,2316.3105,2323.2528,7738.0
2021-09-21 09:40:00,2357.72,2357.73,2340.11,2340.14,2867.0,2328.299,2328.3089,2310.9087,2310.9384,2867.0
2021-09-21 09:45:00,2350.36,2357.34,2348.19,2356.13,1100.0,2321.0308,2327.9237,2318.8879,2326.7288,1100.0
2021-09-21 09:50:00,2353.5,2353.5,2340.5,2340.51,700.0,2324.1316,2324.1316,2311.2939,2311.3037,700.0
2021-09-21 09:55:00,2338.5,2338.5,2332.0,2334.58,700.0,2309.3188,2309.3188,2302.8999,2305.4477,700.0
2021-09-21 10:00:00,2339.29,2340.5,2339.29,2340.13,794.0,2310.099,2311.2939,2310.099,2310.9285,794.0
2021-09-21 10:05:00,2340.22,2344.63,2335.9,2335.96,966.0,2311.0174,2315.3723,2306.7513,2306.8105,966.0
2021-09-21 10:10:00,2334.48,2336.23,2329.96,2336.23,450.0,2305.349,2307.0772,2300.8854,2307.0772,450.0
2021-09-21 10:15:00,2331.12,2337.32,2331.12,2337.32,500.0,2302.0309,2308.1535,2302.0309,2308.1535,500.0
2021-09-21 10:20:00,2334.0,2334.0,2330.77,2332.5,900.0,2304.875,2304.875,2301.6853,2303.3937,900.0
2021-09-21 10:25:00,2326.94,2327.57,2326.93,2326.93,500.0,2297.9031,2298.5252,2297.8932,2297.8932,500.0
2021-09-21 10:30:00,2333.02,2333.34,2333.02,2333.34,200.0,2303.9072,2304.2232,2303.9072,2304.2232,200.0
2021-09-21 10:35:00,2337.0,2338.63,2336.0,2336.0,300.0,2307.8375,2309.4472,2306.85,2306.85,300.0
2021-09-21 10:40:00,2336.78,2339.25,2336.0,2337.6,1590.0,2307.6203,2310.0595,2306.85,2308.4301,1590.0
2021-09-21 10:45:00,2337.6,2337.6,2337.6,2337.6,0.0,2308.4301,2308.4301,2308.4301,2308.4301,0.0
2021-09-21 10:50:00,2324.96,2325.02,2324.96,2324.96,300.0,2295.9478,2296.007,2295.9478,2295.9478,300.0
2021-09-21 10:55:00,2326.58,2336.07,2325.27,2330.46,3650.0,2297.5476,2306.9191,2296.2539,2301.3792,3650.0
2021-09-21 11:00:00,2327.18,2327.18,2322.39,2325.08,500.0,2298.1401,2298.1401,2293.4099,2296.0663,500.0
2021-09-21 11:05:00,2338.11,2338.54,2337.21,2338.54,302.0,2308.9337,2309.3583,2308.0449,2309.3583,302.0
2021-09-21 11:10:00,2338.63,2338.63,2337.28,2337.28,400.0,2309.4472,2309.4472,2308.114,2308.114,400.0
2021-09-21 11:15:00,2338.4,2338.54,2337.72,2337.72,300.0,2309.2201,2309.3583,2308.5486,2308.5486,300.0
2021-09-21 11:20:00,2339.29,2340.15,2336.48,2336.55,426.0,2310.099,2310.9482,2307.324,2307.3932,426.0
2021-09-21 11:25:00,2341.5,2341.5,2337.34,2337.35,300.0,2312.2814,2312.2814,2308.1733,2308.1832,300.0
2021-09-21 11:30:00,2337.41,2350.0,2337.41,2345.42,1884.0,2308.2424,2320.6753,2308.2424,2316.1525,1884.0
2021-09-21 11:35:00,2343.55,2343.55,2340.63,2341.76,300.0,2314.3058,2314.3058,2311.4222,2312.5381,300.0
2021-09-21 11:40:00,2342.41,2342.41,2337.08,2338.63,1500.0,2313.18,2313.18,2307.9165,2309.4472,1500.0
2021-09-21 11:45:00,2341.0,2341.12,2336.52,2341.05,1600.0,2311.7876,2311.9061,2307.3635,2311.837,1600.0
2021-09-21 11:50:00,2346.03,2346.03,2346.02,2346.03,400.0,2316.7549,2316.7549,2316.745,2316.7549,400.0
2021-09-21 11:55:00,2344.08,2345.0,2341.32,2344.49,1300.0,2314.8292,2315.7377,2312.1036,2315.2341,1300.0
2021-09-21 12:00:00,2344.36,2346.52,2342.07,2342.08,600.0,2315.1057,2317.2387,2312.8443,2312.8542,600.0
2021-09-21 12:05:00,2344.92,2344.92,2341.3,2341.3,400.0,2315.6587,2315.6587,2312.0839,2312.0839,400.0
2021-09-21 12:10:00,2344.28,2345.0,2342.0,2342.0,700.0,2315.0267,2315.7377,2312.7752,2312.7752,700.0
2021-09-21 12:15:00,2339.01,2340.26,2337.16,2337.58,1000.0,2309.8225,2311.0569,2307.9955,2308.4103,1000.0
2021-09-21 12:20:00,2340.03,2340.82,2340.03,2340.82,200.0,2310.8297,2311.6099,2310.8297,2311.6099,200.0
2021-09-21 12:25:00,2341.35,2341.37,2341.35,2341.37,200.0,2312.1333,2312.153,2312.1333,2312.153,200.0
2021-09-21 12:30:00,2342.0,2344.71,2342.0,2344.7,500.0,2312.7752,2315.4513,2312.7752,2315.4415,500.0
2021-09-21 12:35:00,2341.28,2341.28,2341.28,2341.28,100.0,2312.0641,2312.0641,2312.0641,2312.0641,100.0
2021-09-21 12:40:00,2344.04,2344.04,2339.88,2340.08,500.0,2314.7897,2314.7897,2310.6816,2310.8791,500.0
2021-09-21 12:45:00,2340.95,2340.95,2339.62,2339.63,200.0,2311.7383,2311.7383,2310.4248,2310.4347,200.0
2021-09-21 12:50:00,2338.83,2338.83,2332.86,2335.59,1300.0,2309.6447,2309.6447,2303.7492,2306.4451,1300.0
2021-09-21 12:55:00,2339.32,2339.32,2337.22,2337.22,700.0,2310.1286,2310.1286,2308.0548,2308.0548,700.0
2021-09-21 13:00:00,2338.5,2338.5,2338.5,2338.5,100.0,2309.3188,2309.3188,2309.3188,2309.3188,100.0
2021-09-21 13:05:00,2340.49,2340.49,2338.13,2339.25,400.0,2311.284,2311.284,2308.9534,2310.0595,400.0
2021-09-21 13:10:00,2333.94,2338.79,2333.93,2338.79,2864.0,2304.8157,2309.6052,2304.8059,2309.6052,2864.0
2021-09-21 13:15:00,2331.95,2335.64,2329.67,2335.64,1639.0,2302.8506,2306.4945,2300.599,2306.4945,1639.0
2021-09-21 13:20:00,2338.12,2338.12,2334.0,2334.0,400.0,2308.9436,2308.9436,2304.875,2304.875,400.0
2021-09-21 13:25:00,2330.2,2331.44,2328.41,2331.43,800.0,2301.1224,2302.3469,2299.3547,2302.337,800.0
2021-09-21 13:30:00,2330.19,2332.41,2327.49,2332.41,600.0,2301.1125,2303.3048,2298.4462,2303.3048,600.0
2021-09-21 13:35:00,2328.87,2333.73,2328.87,2333.73,400.0,2299.809,2304.6083,2299.809,2304.6083,400.0
2021-09-21 13:40:00,2333.93,2335.05,2333.92,2335.05,427.0,2304.8059,2305.9119,2304.796,2305.9119,427.0
2021-09-21 13:45:00,2336.0,2336.0,2328.04,2328.17,1600.0,2306.85,2306.85,2298.9894,2299.1177,1600.0
2021-09-21 13:50:00,2327.33,2327.83,2323.68,2323.69,1000.0,2298.2882,2298.782,2294.6838,2294.6936,1000.0
2021-09-21 13:55:00,2323.69,2323.69,2323.69,2323.69,0.0,2294.6936,2294.6936,2294.6936,2294.6936,0.0
2021-09-21 14:00:00,2327.04,2329.4,2326.05,2326.5,1000.0,2298.0018,2300.3324,2297.0242,2297.4686,1000.0
2021-09-21 14:05:00,2325.99,2327.59,2325.98,2327.59,329.0,2296.9649,2298.545,2296.9551,2298.545,329.0
2021-09-21 14:10:00,2325.59,2325.98,2325.59,2325.98,300.0,2296.5699,2296.9551,2296.5699,2296.9551,300.0
2021-09-21 14:15:00,2322.9,2325.57,2322.9,2325.57,500.0,2293.9135,2296.5502,2293.9135,2296.5502,500.0
2021-09-21 14:20:00,2326.06,2328.66,2325.97,2326.18,1001.0,2297.0341,2299.6016,2296.9452,2297.1526,1001.0
2021-09-21 14:25:00,2323.82,2327.66,2323.17,2323.17,1606.0,2294.822,2298.6141,2294.1801,2294.1801,1606.0
2021-09-21 14:30:00,2331.3,2332.69,2331.29,2332.69,400.0,2302.2087,2303.5813,2302.1988,2303.5813,400.0
2021-09-21 14:35:00,2335.0,2335.0,2330.82,2332.98,855.0,2305.8625,2305.8625,2301.7347,2303.8677,855.0
2021-09-21 14:40:00,2333.44,2333.44,2333.44,2333.44,100.0,2304.322,2304.322,2304.322,2304.322,100.0
2021-09-21 14:45:00,2333.32,2334.76,2330.85,2334.76,300.0,2304.2035,2305.6255,2301.7643,2305.6255,300.0
2021-09-21 14:50:00,2335.43,2340.1,2335.43,2340.1,800.0,2306.2871,2310.8989,2306.2871,2310.8989,800.0
2021-09-21 14:55:00,2335.82,2335.82,2331.54,2335.5,1000.0,2306.6723,2306.6723,2302.4457,2306.3563,1000.0
2021-09-21 15:00:00,2335.42,2335.42,2335.42,2335.42,100.0,2306.2773,2306.2773,2306.2773,2306.2773,100.0
2021-09-21 15:05:00,2334.0,2336.5,2334.0,2336.5,200.0,2304.875,2307.3438,2304.875,2307.3438,200.0
2021-09-21 15:10:00,2336.5,2336.5,2336.5,2336.5,0.0,2307.3438,2307.3438,2307.3438,2307.3438,0.0
2021-09-21 15:15:00,2339.72,2343.75,2334.76,2334.76,2435.0,2310.5236,2314.5033,2305.6255,2305.6255,2435.0
2021-09-21 15:20:00,2335.7,2336.88,2334.04,2334.2,600.0,2306.5538,2307.719,2304.9145,2305.0725,600.0
2021-09-21 15:25:00,2334.92,2335.42,2334.92,2335.42,200.0,2305.7835,2306.2773,2305.7835,2306.2773,200.0
2021-09-21 15:30:00,2337.44,2339.18,2336.09,2336.46,700.0,2308.2721,2309.9903,2306.9389,2307.3043,700.0
2021-09-21 15:35:00,2335.77,2338.02,2334.79,2336.58,1711.0,2306.6229,2308.8448,2305.6551,2307.4228,1711.0
2021-09-21 15:40:00,2336.58,2338.58,2335.06,2335.06,869.0,2307.4228,2309.3978,2305.9218,2305.9218,869.0
2021-09-21 15:45:00,2334.47,2334.75,2327.66,2329.82,800.0,2305.3391,2305.6156,2298.6141,2300.7471,800.0
2021-09-21 15:50:00,2331.7,2331.99,2327.74,2329.49,1413.0,2302.6037,2302.8901,2298.6931,2300.4213,1413.0
2021-09-21 15:55:00,2329.7,2331.9,2325.62,2325.62,4011.0,2300.6286,2302.8012,2296.5995,2296.5995,4011.0
2021-09-22 09:30:00,2338.85,2360.78,2338.85,2360.78,5618.0,2309.6645,2331.3208,2309.6645,2331.3208,5618.0
2021-09-22 09:35:00,2360.01,2369.95,2356.68,2366.09,2680.0,2330.5604,2340.3764,2327.272,2336.5645,2680.0
2021-09-22 09:40:00,2366.36,2368.13,2357.58,2365.45,3541.0,2336.8312,2338.5791,2328.1607,2335.9325,3541.0
2021-09-22 09:45:00,2371.0,2385.61,2370.31,2378.2,3958.0,2341.4133,2355.841,2340.7319,2348.5234,3958.0
2021-09-22 09:50:00,2379.0,2386.07,2370.66,2386.07,12314.0,2349.3134,2356.2952,2341.0775,2356.2952,12314.0
2021-09-22 09:55:00,2384.04,2397.36,2384.04,2396.76,3600.0,2354.2906,2367.4443,2354.2906,2366.8518,3600.0
2021-09-22 10:00:00,2400.0,2400.18,2391.88,2391.88,2638.0,2370.0514,2370.2291,2362.0327,2362.0327,2638.0
2021-09-22 10:05:00,2392.66,2395.91,2384.18,2393.63,1574.0,2362.803,2366.0124,2354.4288,2363.7609,1574.0
2021-09-22 10:10:00,2395.0,2397.07,2391.27,2391.27,400.0,2365.1138,2367.158,2361.4303,2361.4303,400.0
2021-09-22 10:15:00,2393.57,2393.57,2388.0,2388.0,852.0,2363.7016,2363.7016,2358.2011,2358.2011,852.0
2021-09-22 10:20:00,2390.36,2390.36,2387.0,2387.0,706.0,2360.5317,2360.5317,2357.2136,2357.2136,706.0
2021-09-22 10:25:00,2388.5,2388.5,2382.7,2383.0,700.0,2358.6949,2358.6949,2352.9673,2353.2635,700.0
2021-09-22 10:30:00,2386.75,2389.25,2386.74,2389.25,400.0,2356.9667,2359.4355,2356.9569,2359.4355,400.0
2021-09-22 10:35:00,2393.0,2395.0,2391.81,2395.0,600.0,2363.1387,2365.1138,2361.9636,2365.1138,600.0
2021-09-22 10:40:00,2397.52,2403.54,2395.75,2399.99,4102.0,2367.6023,2373.5472,2365.8544,2370.0415,4102.0
2021-09-22 10:45:00,2399.5,2404.39,2388.75,2404.39,3625.0,2369.5576,2374.3866,2358.9418,2374.3866,3625.0
2021-09-22 10:50:00,2407.11,2407.11,2398.32,2399.78,928.0,2377.0727,2377.0727,2368.3924,2369.8341,928.0
2021-09-22 10:55:00,2401.93,2412.69,2394.18,2412.69,2100.0,2371.9573,2382.583,2364.304,2382.583,2100.0
2021-09-22 11:00:00,2411.47,2414.75,2411.32,2414.29,1601.0,2381.3783,2384.6173,2381.2301,2384.1631,1601.0
2021-09-22 11:05:00,2413.57,2414.29,2400.33,2404.08,2000.0,2383.4521,2384.1631,2370.3773,2374.0805,2000.0
2021-09-22 11:10:00,2406.05,2410.0,2403.82,2409.98,1000.0,2376.0259,2379.9266,2373.8237,2379.9069,1000.0
2021-09-22 11:15:00,2412.22,2418.15,2412.22,2414.91,2728.0,2382.1189,2387.9749,2382.1189,2384.7753,2728.0
2021-09-22 11:20:00,2413.18,2413.97,2410.94,2410.95,900.0,2383.0669,2383.8471,2380.8549,2380.8648,900.0
2021-09-22 11:25:00,2413.97,2418.63,2413.97,2418.63,878.0,2383.8471,2388.4489,2383.8471,2388.4489,878.0
2021-09-22 11:30:00,2418.5,2427.29,2418.23,2419.29,2614.0,2388.3205,2397.0009,2388.0539,2389.1007,2614.0
2021-09-22 11:35:00,2419.93,2421.63,2414.59,2414.6,4597.0,2389.7327,2391.4115,2384.4593,2384.4692,4597.0
2021-09-22 11:40:00,2415.02,2416.14,2403.5,2403.5,1190.0,2384.884,2385.99,2373.5077,2373.5077,1190.0
2021-09-22 11:45:00,2412.03,2414.49,2411.14,2411.14,1000.0,2381.9313,2384.3606,2381.0524,2381.0524,1000.0
2021-09-22 11:50:00,2412.5,2414.94,2412.3,2412.36,1135.0,2382.3954,2384.805,2382.1979,2382.2572,1135.0
2021-09-22 11:55:00,2413.45,2413.45,2411.82,2411.83,560.0,2383.3336,2383.3336,2381.7239,2381.7338,560.0
2021-09-22 12:00:00,2411.83,2411.83,2411.83,2411.83,0.0,2381.7338,2381.7338,2381.7338,2381.7338,0.0
2021-09-22 12:05:00,2409.73,2411.74,2407.68,2408.15,1723.0,2379.66,2381.6449,2377.6356,2378.0997,1723.0
2021-09-22 12:10:00,2408.13,2408.68,2407.13,2407.13,1200.0,2378.0799,2378.6231,2377.0924,2377.0924,1200.0
2021-09-22 12:15:00,2408.48,2408.99,2408.0,2408.99,400.0,2378.4256,2378.9292,2377.9516,2378.9292,400.0
2021-09-22 12:20:00,2406.49,2413.32,2406.18,2411.24,2700.0,2376.4604,2383.2052,2376.1543,2381.1511,2700.0
2021-09-22 12:25:00,2412.29,2417.68,2412.29,2414.89,2370.0,2382.188,2387.5108,2382.188,2384.7556,2370.0
2021-09-22 12:30:00,2413.65,2417.09,2413.65,2417.09,700.0,2383.5311,2386.9281,2383.5311,2386.9281,700.0
2021-09-22 12:35:00,2417.9,2418.29,2417.0,2417.0,400.0,2387.728,2388.1132,2386.8393,2386.8393,400.0
2021-09-22 12:40:00,2415.66,2415.67,2414.3,2414.3,300.0,2385.516,2385.5259,2384.1729,2384.1729,300.0
2021-09-22 12:45:00,2414.87,2414.87,2411.83,2414.41,425.0,2384.7358,2384.7358,2381.7338,2384.2816,425.0
2021-09-22 12:50:00,2413.29,2417.16,2413.29,2416.16,2915.0,2383.1756,2386.9973,2383.1756,2386.0097,2915.0
2021-09-22 12:55:00,2416.19,2416.19,2413.95,2415.56,3216.0,2386.0394,2386.0394,2383.8273,2385.4172,3216.0
2021-09-22 13:00:00,2415.65,2417.58,2414.34,2414.34,900.0,2385.5061,2387.412,2384.2124,2384.2124,900.0
2021-09-22 13:05:00,2413.04,2417.02,2413.04,2417.02,1629.0,2382.9287,2386.859,2382.9287,2386.859,1629.0
2021-09-22 13:10:00,2416.0,2417.27,2415.82,2415.82,600.0,2385.8517,2387.1059,2385.674,2385.674,600.0
2021-09-22 13:15:00,2417.0,2417.0,2416.94,2417.0,498.0,2386.8393,2386.8393,2386.78,2386.8393,498.0
2021-09-22 13:20:00,2419.29,2419.99,2419.29,2419.99,200.0,2389.1007,2389.7919,2389.1007,2389.7919,200.0
2021-09-22 13:25:00,2420.22,2421.73,2420.01,2421.13,1114.0,2390.0191,2391.5102,2389.8117,2390.9177,1114.0
2021-09-22 13:30:00,2421.16,2421.16,2421.15,2421.16,100.0,2390.9473,2390.9473,2390.9375,2390.9473,100.0
2021-09-22 13:35:00,2422.8,2424.31,2420.02,2420.02,1248.0,2392.5669,2394.058,2389.8216,2389.8216,1248.0
2021-09-22 13:40:00,2416.86,2417.0,2412.45,2412.45,800.0,2386.701,2386.8393,2382.346,2382.346,800.0
2021-09-22 13:45:00,2415.42,2415.42,2411.01,2411.01,968.0,2385.279,2385.279,2380.924,2380.924,968.0
2021-09-22 13:50:00,2411.01,2411.01,2411.01,2411.01,0.0,2380.924,2380.924,2380.924,2380.924,0.0
2021-09-22 13:55:00,2414.21,2414.21,2414.21,2414.21,100.0,2384.0841,2384.0841,2384.0841,2384.0841,100.0
2021-09-22 14:00:00,2419.95,2425.0,2413.24,2425.0,2093.0,2389.7524,2394.7394,2383.1262,2394.7394,2093.0
2021-09-22 14:05:00,2427.27,2427.27,2422.02,2422.9,2400.0,2396.9811,2396.9811,2391.7966,2392.6656,2400.0
2021-09-22 14:10:00,2422.73,2426.23,2418.0,2421.41,3400.0,2392.4978,2395.9541,2387.8268,2391.1942,3400.0
2021-09-22 14:15:00,2421.64,2421.64,2417.0,2417.0,800.0,2391.4214,2391.4214,2386.8393,2386.8393,800.0
2021-09-22 14:20:00,2413.53,2418.26,2413.5,2418.26,646.0,2383.4126,2388.0835,2383.3829,2388.0835,646.0
2021-09-22 14:25:00,2417.86,2419.35,2416.94,2418.89,5400.0,2387.6885,2389.1599,2386.78,2388.7057,5400.0
2021-09-22 14:30:00,2421.06,2424.62,2415.76,2417.8,1975.0,2390.8486,2394.3642,2385.6147,2387.6293,1975.0
2021-09-22 14:35:00,2416.65,2418.13,2410.0,2410.0,2308.0,2386.4936,2387.9552,2379.9266,2379.9266,2308.0
2021-09-22 14:40:00,2406.45,2410.09,2405.3,2406.93,2401.0,2376.4209,2380.0155,2375.2853,2376.8949,2401.0
2021-09-22 14:45:00,2406.64,2410.0,2404.16,2404.16,1000.0,2376.6085,2379.9266,2374.1595,2374.1595,1000.0
2021-09-22 14:50:00,2400.0,2404.97,2394.16,2404.59,1800.0,2370.0514,2374.9594,2364.2843,2374.5841,1800.0
2021-09-22 14:55:00,2398.87,2398.87,2391.16,2397.46,1700.0,2368.9355,2368.9355,2361.3217,2367.5431,1700.0
2021-09-22 15:00:00,2405.0,2405.0,2400.0,2401.43,600.0,2374.989,2374.989,2370.0514,2371.4635,600.0
2021-09-22 15:05:00,2401.6,2401.6,2400.26,2400.26,300.0,2371.6314,2371.6314,2370.3081,2370.3081,300.0
2021-09-22 15:10:00,2409.36,2409.36,2406.74,2406.74,885.0,2379.2946,2379.2946,2376.7073,2376.7073,885.0
2021-09-22 15:15:00,2406.78,2410.0,2406.77,2409.84,600.0,2376.7468,2379.9266,2376.7369,2379.7686,600.0
2021-09-22 15:20:00,2408.22,2413.5,2408.22,2413.5,200.0,2378.1688,2383.3829,2378.1688,2383.3829,200.0
2021-09-22 15:25:00,2408.95,2408.95,2404.69,2407.0,812.0,2378.8897,2378.8897,2374.6829,2376.964,812.0
2021-09-22 15:30:00,2408.77,2409.41,2404.61,2404.65,1300.0,2378.712,2379.344,2374.6039,2374.6434,1300.0
2021-09-22 15:35:00,2407.74,2411.5,2407.74,2409.5,500.0,2377.6948,2381.4079,2377.6948,2379.4328,500.0
2021-09-22 15:40:00,2412.5,2413.99,2408.89,2413.99,2700.0,2382.3954,2383.8668,2378.8305,2383.8668,2700.0
2021-09-22 15:45:00,2416.5,2416.5,2407.69,2409.35,1400.0,2386.3455,2386.3455,2377.6454,2379.2847,1400.0
2021-09-22 15:50:00,2405.05,2414.5,2401.02,2408.53,5338.0,2375.0384,2384.3705,2371.0587,2378.4749,5338.0
2021-09-22 15:55:00,2405.41,2410.68,2404.77,2408.9,7049.0,2375.3939,2380.5981,2374.7619,2378.8403,7049.0
2021-09-23 09:30:00,2410.65,2424.82,2410.65,2423.16,2718.0,2380.5685,2394.5617,2380.5685,2392.9224,2718.0
2021-09-23 09:35:00,2422.93,2437.68,2422.93,2436.91,2545.0,2392.6953,2407.2612,2392.6953,2406.5008,2545.0
2021-09-23 09:40:00,2439.0,2458.79,2439.0,2458.79,5508.0,2408.5647,2428.1078,2408.5647,2428.1078,5508.0
2021-09-23 09:45:00,2457.85,2458.79,2450.54,2458.79,2340.0,2427.1795,2428.1078,2419.9607,2428.1078,2340.0
2021-09-23 09:50:00,2452.39,2452.4,2446.03,2448.0,800.0,2421.7876,2421.7975,2415.507,2417.4524,800.0
2021-09-23 09:55:00,2450.0,2451.49,2445.35,2451.49,2413.0,2419.4275,2420.8989,2414.8355,2420.8989,2413.0
2021-09-23 10:00:00,2445.18,2451.84,2439.5,2451.84,2507.0,2414.6676,2421.2445,2409.0585,2421.2445,2507.0
2021-09-23 10:05:00,2449.5,2451.93,2445.34,2448.24,2200.0,2418.9337,2421.3334,2414.8256,2417.6894,2200.0
2021-09-23 10:10:00,2448.96,2457.79,2448.95,2455.74,5213.0,2418.4004,2427.1203,2418.3906,2425.0958,5213.0
2021-09-23 10:15:00,2456.08,2461.62,2452.06,2459.14,4846.0,2425.4316,2430.9025,2421.4618,2428.4534,4846.0
2021-09-23 10:20:00,2457.84,2458.23,2451.6,2455.7,1039.0,2427.1696,2427.5548,2421.0075,2425.0563,1039.0
2021-09-23 10:25:00,2458.42,2463.51,2457.15,2462.75,5545.0,2427.7424,2432.7689,2426.4882,2432.0184,5545.0
2021-09-23 10:30:00,2463.99,2468.0,2460.24,2462.33,5776.0,2433.2429,2437.2028,2429.5397,2431.6036,5776.0
2021-09-23 10:35:00,2461.99,2463.6,2461.99,2463.6,2029.0,2431.2678,2432.8578,2431.2678,2432.8578,2029.0
2021-09-23 10:40:00,2460.74,2460.78,2455.0,2456.01,2500.0,2430.0334,2430.0729,2424.3651,2425.3625,2500.0
2021-09-23 10:45:00,2459.34,2468.7,2458.53,2468.7,1986.0,2428.6509,2437.8941,2427.851,2437.8941,1986.0
2021-09-23 10:50:00,2466.45,2466.64,2459.57,2461.41,2850.0,2435.6722,2435.8598,2428.878,2430.6951,2850.0
2021-09-23 10:55:00,2463.99,2465.51,2460.01,2462.35,1100.0,2433.2429,2434.7439,2429.3126,2431.6234,1100.0
2021-09-23 11:00:00,2462.53,2462.53,2455.95,2457.45,4975.0,2431.8011,2431.8011,2425.3032,2426.7845,4975.0
2021-09-23 11:05:00,2455.34,2455.67,2447.5,2450.59,1915.0,2424.7008,2425.0267,2416.9587,2420.0101,1915.0
2021-09-23 11:10:00,2450.59,2458.64,2450.58,2455.64,5612.0,2420.0101,2427.9596,2420.0002,2424.9971,5612.0
2021-09-23 11:15:00,2455.64,2455.64,2450.0,2454.43,3596.0,2424.9971,2424.9971,2419.4275,2423.8022,3596.0
2021-09-23 11:20:00,2454.45,2455.59,2449.67,2455.59,4142.0,2423.8219,2424.9477,2419.1016,2424.9477,4142.0
2021-09-23 11:25:00,2455.94,2458.65,2455.94,2457.22,500.0,2425.2933,2427.9695,2425.2933,2426.5574,500.0
2021-09-23 11:30:00,2457.22,2457.22,2457.22,2457.22,0.0,2426.5574,2426.5574,2426.5574,2426.5574,0.0
2021-09-23 11:35:00,2455.88,2467.28,2455.88,2467.08,3215.0,2425.2341,2436.4918,2425.2341,2436.2943,3215.0
2021-09-23 11:40:00,2465.25,2466.54,2459.31,2463.45,2837.0,2434.4872,2435.7611,2428.6213,2432.7096,2837.0
2021-09-23 11:45:00,2463.0,2464.81,2459.0,2462.86,2320.0,2432.2652,2434.0527,2428.3152,2432.127,2320.0
2021-09-23 11:50:00,2465.61,2466.32,2465.03,2466.32,600.0,2434.8427,2435.5438,2434.2699,2435.5438,600.0
2021-09-23 11:55:00,2466.49,2468.94,2465.64,2468.94,1800.0,2435.7117,2438.1311,2434.8723,2438.1311,1800.0
2021-09-23 12:00:00,2469.02,2472.0,2468.45,2469.38,2265.0,2438.2101,2441.1529,2437.6472,2438.5656,2265.0
2021-09-23 12:05:00,2468.69,2471.1,2468.51,2471.1,500.0,2437.8842,2440.2642,2437.7065,2440.2642,500.0
2021-09-23 12:10:00,2467.59,2470.0,2467.59,2470.0,394.0,2436.798,2439.1779,2436.798,2439.1779,394.0
2021-09-23 12:15:00,2470.0,2470.0,2468.22,2468.22,500.0,2439.1779,2439.1779,2437.4201,2437.4201,500.0
2021-09-23 12:20:00,2467.61,2473.54,2467.6,2472.0,3672.0,2436.8177,2442.6737,2436.8078,2441.1529,3672.0
2021-09-23 12:25:00,2473.59,2474.82,2472.52,2472.52,1200.0,2442.7231,2443.9377,2441.6664,2441.6664,1200.0
2021-09-23 12:30:00,2474.6,2484.93,2473.83,2479.56,7417.0,2443.7205,2453.9216,2442.9601,2448.6186,7417.0
2021-09-23 12:35:00,2478.18,2481.27,2478.18,2480.47,1000.0,2447.2558,2450.3073,2447.2558,2449.5172,1000.0
2021-09-23 12:40:00,2481.15,2481.15,2471.67,2478.71,1475.0,2450.1888,2450.1888,2440.8271,2447.7792,1475.0
2021-09-23 12:45:00,2479.8,2479.96,2479.26,2479.26,400.0,2448.8556,2449.0136,2448.3223,2448.3223,400.0
2021-09-23 12:50:00,2473.22,2477.84,2471.95,2477.84,900.0,2442.3577,2446.9201,2441.1036,2446.9201,900.0
2021-09-23 12:55:00,2476.8,2477.86,2475.38,2475.38,974.0,2445.893,2446.9398,2444.4908,2444.4908,974.0
2021-09-23 13:00:00,2475.0,2475.87,2470.96,2475.87,3019.0,2444.1155,2444.9746,2440.1259,2444.9746,3019.0
2021-09-23 13:05:00,2479.2,2480.79,2479.19,2480.79,1100.0,2448.2631,2449.8332,2448.2532,2449.8332,1100.0
2021-09-23 13:10:00,2480.02,2480.76,2476.2,2476.94,1101.0,2449.0729,2449.8036,2445.3005,2446.0313,1101.0
2021-09-23 13:15:00,2476.91,2476.91,2471.18,2471.18,1217.0,2446.0017,2446.0017,2440.3432,2440.3432,1217.0
2021-09-23 13:20:00,2475.2,2476.04,2473.72,2473.72,800.0,2444.313,2445.1425,2442.8515,2442.8515,800.0
2021-09-23 13:25:00,2475.52,2475.52,2475.51,2475.52,100.0,2444.629,2444.629,2444.6191,2444.629,100.0
2021-09-23 13:30:00,2477.41,2479.82,2477.21,2477.21,668.0,2446.4954,2448.8754,2446.2979,2446.2979,668.0
2021-09-23 13:35:00,2479.16,2480.24,2474.09,2476.74,1200.0,2448.2236,2449.2901,2443.2169,2445.8338,1200.0
2021-09-23 13:40:00,2476.74,2477.9,2471.34,2474.59,2269.0,2445.8338,2446.9793,2440.5012,2443.7106,2269.0
2021-09-23 13:45:00,2477.84,2477.84,2472.28,2473.88,1449.0,2446.9201,2446.9201,2441.4294,2443.0095,1449.0
2021-09-23 13:50:00,2473.0,2475.07,2471.78,2473.36,2146.0,2442.1405,2444.1846,2440.9357,2442.496,2146.0
2021-09-23 13:55:00,2474.53,2476.6,2473.37,2475.43,1290.0,2443.6514,2445.6955,2442.5058,2444.5401,1290.0
2021-09-23 14:00:00,2475.12,2481.95,2472.17,2480.23,10470.0,2444.234,2450.9788,2441.3208,2449.2802,10470.0
2021-09-23 14:05:00,2474.42,2479.1,2474.42,2479.1,1094.0,2443.5427,2448.1643,2443.5427,2448.1643,1094.0
2021-09-23 14:10:00,2479.51,2480.18,2477.39,2479.92,3100.0,2448.5692,2449.2309,2446.4757,2448.9741,3100.0
2021-09-23 14:15:00,2481.72,2483.27,2481.72,2483.27,863.0,2450.7516,2452.2823,2450.7516,2452.2823,863.0
2021-09-23 14:20:00,2484.17,2484.18,2484.17,2484.17,102.0,2453.1711,2453.1809,2453.1711,2453.1711,102.0
2021-09-23 14:25:00,2483.63,2485.73,2483.62,2485.73,537.0,2452.6378,2454.7116,2452.6279,2454.7116,537.0
2021-09-23 14:30:00,2485.08,2488.04,2485.02,2486.99,1300.0,2454.0697,2456.9928,2454.0105,2455.9559,1300.0
2021-09-23 14:35:00,2484.34,2488.93,2484.34,2485.73,1737.0,2453.3389,2457.8717,2453.3389,2454.7116,1737.0
2021-09-23 14:40:00,2478.17,2478.33,2477.62,2478.33,1100.0,2447.2459,2447.4039,2446.7028,2447.4039,1100.0
2021-09-23 14:45:00,2478.15,2478.15,2477.71,2477.71,888.0,2447.2262,2447.2262,2446.7917,2446.7917,888.0
2021-09-23 14:50:00,2475.25,2475.25,2475.24,2475.25,100.0,2444.3624,2444.3624,2444.3525,2444.3624,100.0
2021-09-23 14:55:00,2474.26,2474.88,2473.64,2473.66,500.0,2443.3847,2443.997,2442.7725,2442.7922,500.0
2021-09-23 15:00:00,2472.81,2473.29,2472.81,2473.29,200.0,2441.9528,2442.4268,2441.9528,2442.4268,200.0
2021-09-23 15:05:00,2472.62,2472.62,2470.66,2472.25,1046.0,2441.7652,2441.7652,2439.8297,2441.3998,1046.0
2021-09-23 15:10:00,2468.51,2468.53,2468.51,2468.53,318.0,2437.7065,2437.7262,2437.7065,2437.7262,318.0
2021-09-23 15:15:00,2467.93,2474.39,2465.22,2468.4,2100.0,2437.1337,2443.5131,2434.4575,2437.5979,2100.0
2021-09-23 15:20:00,2466.6,2472.5,2466.6,2472.2,1100.0,2435.8203,2441.6467,2435.8203,2441.3504,1100.0
2021-09-23 15:25:00,2471.7,2471.94,2469.15,2471.52,766.0,2440.8567,2441.0937,2438.3385,2440.6789,766.0
2021-09-23 15:30:00,2472.73,2472.83,2468.23,2472.83,1103.0,2441.8738,2441.9726,2437.43,2441.9726,1103.0
2021-09-23 15:35:00,2474.37,2479.95,2474.35,2478.0,4607.0,2443.4934,2449.0037,2443.4736,2447.0781,4607.0
2021-09-23 15:40:00,2477.55,2479.33,2475.48,2478.72,1982.0,2446.6337,2448.3915,2444.5895,2447.7891,1982.0
2021-09-23 15:45:00,2478.49,2479.73,2476.21,2476.85,2102.0,2447.5619,2448.7865,2445.3104,2445.9424,2102.0
2021-09-23 15:50:00,2473.3,2478.8,2473.3,2478.8,4096.0,2442.4367,2447.8681,2442.4367,2447.8681,4096.0
2021-09-23 15:55:00,2477.09,2480.0,2473.0,2475.07,8535.0,2446.1794,2449.0531,2442.1405,2444.1846,8535.0
2021-09-24 09:30:00,2452.38,2487.95,2452.38,2483.58,7618.0,2421.7778,2456.9039,2421.7778,2452.5884,7618.0
2021-09-24 09:35:00,2479.28,2488.0,2479.27,2487.43,1800.0,2448.3421,2456.9533,2448.3322,2456.3904,1800.0
2021-09-24 09:40:00,2479.47,2492.53,2479.47,2491.86,4009.0,2448.5297,2461.4267,2448.5297,2460.7651,4009.0
2021-09-24 09:45:00,2493.89,2498.01,2480.28,2483.93,4300.0,2462.7698,2466.8384,2449.3296,2452.9341,4300.0
2021-09-24 09:50:00,2476.48,2496.21,2475.94,2494.45,3334.0,2445.577,2465.0608,2445.0438,2463.3228,3334.0
2021-09-24 09:55:00,2494.5,2498.45,2490.71,2495.77,2300.0,2463.3722,2467.2729,2459.6295,2464.6263,2300.0
2021-09-24 10:00:00,2498.45,2502.49,2495.01,2498.91,3866.0,2467.2729,2471.2625,2463.8758,2467.7271,3866.0
2021-09-24 10:05:00,2502.28,2502.28,2489.89,2490.17,3300.0,2471.0551,2471.0551,2458.8197,2459.0962,3300.0
2021-09-24 10:10:00,2487.69,2489.96,2483.91,2483.91,1030.0,2456.6471,2458.8888,2452.9143,2452.9143,1030.0
2021-09-24 10:15:00,2484.37,2488.44,2484.37,2488.43,1600.0,2453.3686,2457.3878,2453.3686,2457.3779,1600.0
2021-09-24 10:20:00,2487.52,2487.52,2487.5,2487.51,355.0,2456.4793,2456.4793,2456.4595,2456.4694,355.0
2021-09-24 10:25:00,2489.7,2492.33,2488.94,2490.5,1500.0,2458.6321,2461.2292,2457.8815,2459.4221,1500.0
2021-09-24 10:30:00,2489.85,2491.59,2489.48,2489.48,500.0,2458.7802,2460.4985,2458.4148,2458.4148,500.0
2021-09-24 10:35:00,2492.23,2492.45,2489.0,2489.0,900.0,2461.1305,2461.3477,2457.9408,2457.9408,900.0
2021-09-24 10:40:00,2489.29,2489.29,2485.05,2486.31,2200.0,2458.2272,2458.2272,2454.0401,2455.2844,2200.0
2021-09-24 10:45:00,2486.32,2486.32,2481.68,2484.37,600.0,2455.2942,2455.2942,2450.7121,2453.3686,600.0
2021-09-24 10:50:00,2480.67,2480.68,2475.67,2475.67,700.0,2449.7147,2449.7246,2444.7771,2444.7771,700.0
2021-09-24 10:55:00,2477.02,2480.62,2477.02,2477.18,1000.0,2446.1103,2449.6654,2446.1103,2446.2683,1000.0
2021-09-24 11:00:00,2477.18,2479.69,2477.18,2479.43,500.0,2446.2683,2448.747,2446.2683,2448.4902,500.0
2021-09-24 11:05:00,2480.81,2485.53,2480.81,2485.22,1021.0,2449.853,2454.5141,2449.853,2454.208,1021.0
2021-09-24 11:10:00,2483.57,2495.98,2483.57,2495.97,1900.0,2452.5786,2464.8337,2452.5786,2464.8238,1900.0
2021-09-24 11:15:00,2493.11,2493.11,2487.26,2492.71,1204.0,2461.9995,2461.9995,2456.2225,2461.6045,1204.0
2021-09-24 11:20:00,2489.1,2491.08,2488.77,2488.77,310.0,2458.0395,2459.9948,2457.7137,2457.7137,310.0
2021-09-24 11:25:00,2486.9,2489.22,2483.37,2489.22,1569.0,2455.867,2458.1581,2452.3811,2458.1581,1569.0
2021-09-24 11:30:00,2487.91,2488.35,2487.91,2488.01,300.0,2456.8644,2457.2989,2456.8644,2456.9632,300.0
2021-09-24 11:35:00,2486.85,2491.0,2486.19,2490.31,600.0,2455.8176,2459.9158,2455.1659,2459.2345,600.0
2021-09-24 11:40:00,2490.3,2491.43,2490.3,2491.41,901.0,2459.2246,2460.3405,2459.2246,2460.3207,901.0
2021-09-24 11:45:00,2493.54,2495.99,2493.34,2493.66,1014.0,2462.4241,2464.8436,2462.2266,2462.5426,1014.0
2021-09-24 11:50:00,2492.64,2496.72,2492.64,2496.57,1200.0,2461.5354,2465.5645,2461.5354,2465.4163,1200.0
2021-09-24 11:55:00,2496.94,2496.94,2495.97,2496.89,300.0,2465.7817,2465.7817,2464.8238,2465.7323,300.0
2021-09-24 12:00:00,2496.89,2496.89,2496.89,2496.89,0.0,2465.7323,2465.7323,2465.7323,2465.7323,0.0
2021-09-24 12:05:00,2497.0,2497.0,2497.0,2497.0,100.0,2465.841,2465.841,2465.841,2465.841,100.0
2021-09-24 12:10:00,2499.98,2502.02,2499.36,2500.41,784.0,2468.7838,2470.7983,2468.1715,2469.2084,784.0
2021-09-24 12:15:00,2501.22,2501.66,2498.51,2500.54,900.0,2470.0083,2470.4428,2467.3321,2469.3368,900.0
2021-09-24 12:20:00,2498.66,2498.67,2495.01,2496.45,900.0,2467.4803,2467.4901,2463.8758,2465.2978,900.0
2021-09-24 12:25:00,2496.45,2496.45,2496.45,2496.45,0.0,2465.2978,2465.2978,2465.2978,2465.2978,0.0
2021-09-24 12:30:00,2499.38,2501.0,2496.55,2496.8,1100.0,2468.1913,2469.7911,2465.3966,2465.6435,1100.0
2021-09-24 12:35:00,2494.67,2494.67,2494.64,2494.64,200.0,2463.54,2463.54,2463.5104,2463.5104,200.0
2021-09-24 12:40:00,2495.99,2495.99,2495.62,2495.62,200.0,2464.8436,2464.8436,2464.4782,2464.4782,200.0
2021-09-24 12:45:00,2494.27,2495.34,2494.27,2495.34,200.0,2463.145,2464.2017,2463.145,2464.2017,200.0
2021-09-24 12:50:00,2491.92,2493.65,2490.03,2492.72,950.0,2460.8244,2462.5328,2458.9579,2461.6144,950.0
2021-09-24 12:55:00,2495.6,2495.6,2495.19,2495.19,200.0,2464.4584,2464.4584,2464.0536,2464.0536,200.0
2021-09-24 13:00:00,2495.78,2496.81,2492.76,2495.76,591.0,2464.6362,2465.6533,2461.6539,2464.6164,591.0
2021-09-24 13:05:00,2492.76,2492.76,2490.21,2490.21,200.0,2461.6539,2461.6539,2459.1357,2459.1357,200.0
2021-09-24 13:10:00,2490.55,2491.5,2485.89,2491.5,1000.0,2459.4715,2460.4096,2454.8696,2460.4096,1000.0
2021-09-24 13:15:00,2491.5,2491.5,2491.5,2491.5,0.0,2460.4096,2460.4096,2460.4096,2460.4096,0.0
2021-09-24 13:20:00,2489.45,2492.14,2488.74,2489.45,917.0,2458.3852,2461.0416,2457.684,2458.3852,917.0
2021-09-24 13:25:00,2490.11,2490.11,2490.1,2490.11,100.0,2459.0369,2459.0369,2459.0271,2459.0369,100.0
2021-09-24 13:30:00,2490.15,2490.15,2489.88,2489.91,2000.0,2459.0764,2459.0764,2458.8098,2458.8394,2000.0
2021-09-24 13:35:00,2489.91,2489.91,2488.49,2488.5,200.0,2458.8394,2458.8394,2457.4372,2457.447,200.0
2021-09-24 13:40:00,2489.49,2489.88,2489.49,2489.88,200.0,2458.4247,2458.8098,2458.4247,2458.8098,200.0
2021-09-24 13:45:00,2489.88,2491.04,2488.57,2489.12,800.0,2458.8098,2459.9553,2457.5162,2458.0593,800.0
2021-09-24 13:50:00,2488.63,2491.41,2487.7,2488.0,600.0,2457.5754,2460.3207,2456.657,2456.9533,600.0
2021-09-24 13:55:00,2487.05,2488.17,2486.12,2487.3,1486.0,2456.0151,2457.1212,2455.0967,2456.262,1486.0
2021-09-24 14:00:00,2489.83,2489.83,2485.09,2485.15,500.0,2458.7604,2458.7604,2454.0796,2454.1388,500.0
2021-09-24 14:05:00,2485.59,2485.59,2485.59,2485.59,878.0,2454.5733,2454.5733,2454.5733,2454.5733,878.0
2021-09-24 14:10:00,2484.05,2484.05,2483.15,2483.15,200.0,2453.0526,2453.0526,2452.1638,2452.1638,200.0
2021-09-24 14:15:00,2482.25,2484.3,2482.25,2483.0,700.0,2451.275,2453.2994,2451.275,2452.0157,700.0
2021-09-24 14:20:00,2484.14,2484.99,2484.14,2484.25,400.0,2453.1414,2453.9808,2453.1414,2453.2501,400.0
2021-09-24 14:25:00,2482.5,2484.58,2482.29,2484.58,700.0,2451.5219,2453.576,2451.3145,2453.576,700.0
2021-09-24 14:30:00,2482.35,2485.92,2482.35,2485.31,500.0,2451.3738,2454.8992,2451.3738,2454.2968,500.0
2021-09-24 14:35:00,2483.0,2485.71,2483.0,2485.71,400.0,2452.0157,2454.6919,2452.0157,2454.6919,400.0
2021-09-24 14:40:00,2486.01,2486.01,2484.37,2484.37,500.0,2454.9881,2454.9881,2453.3686,2453.3686,500.0
2021-09-24 14:45:00,2482.5,2482.6,2482.5,2482.5,500.0,2451.5219,2451.6207,2451.5219,2451.5219,500.0
2021-09-24 14:50:00,2482.5,2486.94,2481.7,2486.94,1500.0,2451.5219,2455.9065,2450.7319,2455.9065,1500.0
2021-09-24 14:55:00,2487.18,2490.74,2484.82,2490.26,2812.0,2456.1435,2459.6591,2453.813,2459.1851,2812.0
2021-09-24 15:00:00,2492.82,2493.55,2489.65,2493.09,700.0,2461.7131,2462.434,2458.5827,2461.9798,700.0
2021-09-24 15:05:00,2492.91,2493.14,2487.0,2487.0,1004.0,2461.802,2462.0291,2455.9658,2455.9658,1004.0
2021-09-24 15:10:00,2490.7,2491.92,2487.47,2488.97,817.0,2459.6196,2460.8244,2456.4299,2457.9112,817.0
2021-09-24 15:15:00,2488.82,2490.57,2488.82,2489.23,600.0,2457.763,2459.4912,2457.763,2458.1679,600.0
2021-09-24 15:20:00,2488.65,2489.45,2488.65,2489.45,200.0,2457.5952,2458.3852,2457.5952,2458.3852,200.0
2021-09-24 15:25:00,2490.62,2490.62,2490.35,2490.61,400.0,2459.5406,2459.5406,2459.274,2459.5307,400.0
2021-09-24 15:30:00,2492.42,2492.42,2492.3,2492.3,200.0,2461.3181,2461.3181,2461.1996,2461.1996,200.0
2021-09-24 15:35:00,2493.97,2495.11,2493.41,2494.71,1700.0,2462.8488,2463.9746,2462.2958,2463.5795,1700.0
2021-09-24 15:40:00,2496.69,2496.9,2494.72,2496.88,2200.0,2465.5348,2465.7422,2463.5894,2465.7225,2200.0
2021-09-24 15:45:00,2496.89,2496.9,2492.0,2492.16,1500.0,2465.7323,2465.7422,2460.9034,2461.0614,1500.0
2021-09-24 15:50:00,2494.41,2495.01,2489.17,2489.17,2300.0,2463.2833,2463.8758,2458.1087,2458.1087,2300.0
2021-09-24 15:55:00,2487.53,2492.82,2486.82,2489.7,5713.0,2456.4891,2461.7131,2455.788,2458.6321,5713.0
2021-09-27 09:30:00,2497.91,2508.9,2488.29,2504.58,9368.0,2466.7396,2477.5925,2457.2397,2473.3264,9368.0
2021-09-27 09:35:00,2505.05,2507.77,2496.54,2501.0,3589.0,2473.7905,2476.4766,2465.3867,2469.7911,3589.0
2021-09-27 09:40:00,2504.73,2540.0,2502.89,2527.5,12198.0,2473.4745,2508.3044,2471.6575,2495.9604,12198.0
2021-09-27 09:45:00,2527.59,2529.0,2516.93,2521.0,6068.0,2496.0492,2497.4417,2485.5223,2489.5415,6068.0
2021-09-27 09:50:00,2520.21,2525.58,2517.8,2522.88,3100.0,2488.7613,2494.0643,2486.3814,2491.398,3100.0
2021-09-27 09:55:00,2523.0,2523.0,2517.1,2522.41,3905.0,2491.5165,2491.5165,2485.6901,2490.9339,3905.0
2021-09-27 10:00:00,2518.74,2522.56,2510.94,2519.78,2087.0,2487.3097,2491.082,2479.607,2488.3367,2087.0
2021-09-27 10:05:00,2516.16,2522.46,2514.72,2514.72,1400.0,2484.7619,2490.9833,2483.3398,2483.3398,1400.0
2021-09-27 10:10:00,2514.66,2517.14,2501.04,2511.85,6900.0,2483.2806,2485.7297,2469.8306,2480.5057,6900.0
2021-09-27 10:15:00,2508.53,2511.57,2496.21,2497.5,4876.0,2477.2271,2480.2292,2465.0608,2466.3347,4876.0
2021-09-27 10:20:00,2495.54,2499.02,2494.41,2496.74,910.0,2464.3992,2467.8358,2463.2833,2465.5842,910.0
2021-09-27 10:25:00,2498.53,2498.53,2483.34,2491.27,1800.0,2467.3519,2467.3519,2452.3514,2460.1825,1800.0
2021-09-27 10:30:00,2494.57,2498.0,2494.0,2497.97,500.0,2463.4413,2466.8285,2462.8784,2466.7989,500.0
2021-09-27 10:35:00,2497.85,2500.5,2497.84,2497.99,700.0,2466.6804,2469.2973,2466.6705,2466.8186,700.0
2021-09-27 10:40:00,2500.97,2504.08,2500.97,2501.29,710.0,2469.7614,2472.8326,2469.7614,2470.0774,710.0
2021-09-27 10:45:00,2500.31,2504.42,2491.05,2504.42,1150.0,2469.1097,2473.1684,2459.9652,2473.1684,1150.0
2021-09-27 10:50:00,2500.1,2500.88,2496.15,2496.15,908.0,2468.9023,2469.6726,2465.0016,2465.0016,908.0
2021-09-27 10:55:00,2497.5,2497.5,2488.28,2488.28,500.0,2466.3347,2466.3347,2457.2298,2457.2298,500.0
2021-09-27 11:00:00,2489.51,2489.51,2483.74,2484.48,1100.0,2458.4444,2458.4444,2452.7464,2453.4772,1100.0
2021-09-27 11:05:00,2484.22,2484.23,2476.02,2476.02,2490.0,2453.2204,2453.2303,2445.1228,2445.1228,2490.0
2021-09-27 11:10:00,2474.48,2481.34,2474.47,2480.76,1421.0,2443.602,2450.3764,2443.5921,2449.8036,1421.0
2021-09-27 11:15:00,2484.14,2484.19,2481.76,2483.48,900.0,2453.1414,2453.1908,2450.7911,2452.4897,900.0
2021-09-27 11:20:00,2483.19,2487.11,2482.7,2486.0,500.0,2452.2033,2456.0744,2451.7194,2454.9782,500.0
2021-09-27 11:25:00,2482.19,2483.28,2479.64,2483.28,550.0,2451.2158,2452.2922,2448.6976,2452.2922,550.0
2021-09-27 11:30:00,2482.95,2489.03,2482.94,2489.03,1560.0,2451.9663,2457.9704,2451.9564,2457.9704,1560.0
2021-09-27 11:35:00,2489.13,2489.29,2487.49,2487.49,700.0,2458.0692,2458.2272,2456.4496,2456.4496,700.0
2021-09-27 11:40:00,2486.01,2486.01,2481.92,2483.22,1420.0,2454.9881,2454.9881,2450.9491,2452.2329,1420.0
2021-09-27 11:45:00,2481.0,2481.0,2476.98,2478.14,691.0,2450.0406,2450.0406,2446.0708,2447.2163,691.0
2021-09-27 11:50:00,2481.91,2481.91,2479.46,2479.49,400.0,2450.9393,2450.9393,2448.5198,2448.5495,400.0
2021-09-27 11:55:00,2479.79,2479.79,2479.79,2479.79,100.0,2448.8457,2448.8457,2448.8457,2448.8457,100.0
2021-09-27 12:00:00,2480.26,2480.26,2477.43,2477.51,937.0,2449.3099,2449.3099,2446.5152,2446.5942,937.0
2021-09-27 12:05:00,2477.43,2479.86,2475.98,2478.79,1461.0,2446.5152,2448.9149,2445.0833,2447.8582,1461.0
2021-09-27 12:10:00,2477.57,2478.46,2477.57,2478.46,200.0,2446.6534,2447.5323,2446.6534,2447.5323,200.0
2021-09-27 12:15:00,2479.99,2479.99,2479.99,2479.99,300.0,2449.0432,2449.0432,2449.0432,2449.0432,300.0
2021-09-27 12:20:00,2481.25,2481.25,2479.5,2479.64,700.0,2450.2875,2450.2875,2448.5593,2448.6976,700.0
2021-09-27 12:25:00,2480.43,2480.43,2480.43,2480.43,100.0,2449.4777,2449.4777,2449.4777,2449.4777,100.0
2021-09-27 12:30:00,2482.31,2482.31,2480.6,2482.23,700.0,2451.3343,2451.3343,2449.6456,2451.2553,700.0
2021-09-27 12:35:00,2480.53,2481.0,2478.15,2481.0,1099.0,2449.5765,2450.0406,2447.2262,2450.0406,1099.0
2021-09-27 12:40:00,2481.91,2481.92,2481.91,2481.91,100.0,2450.9393,2450.9491,2450.9393,2450.9393,100.0
2021-09-27 12:45:00,2482.59,2482.59,2478.6,2478.72,2425.0,2451.6108,2451.6108,2447.6706,2447.7891,2425.0
2021-09-27 12:50:00,2477.14,2483.29,2475.13,2483.29,756.0,2446.2288,2452.3021,2444.2439,2452.3021,756.0
2021-09-27 12:55:00,2478.77,2478.77,2477.97,2477.97,300.0,2447.8385,2447.8385,2447.0484,2447.0484,300.0
2021-09-27 13:00:00,2474.99,2474.99,2474.67,2474.8,431.0,2444.1056,2444.1056,2443.7896,2443.918,431.0
2021-09-27 13:05:00,2473.19,2473.19,2473.19,2473.19,100.0,2442.3281,2442.3281,2442.3281,2442.3281,100.0
2021-09-27 13:10:00,2473.12,2473.12,2473.1,2473.1,360.0,2442.259,2442.259,2442.2392,2442.2392,360.0
2021-09-27 13:15:00,2477.73,2482.12,2477.73,2482.12,1200.0,2446.8114,2451.1467,2446.8114,2451.1467,1200.0
2021-09-27 13:20:00,2480.62,2484.0,2480.46,2484.0,650.0,2449.6654,2453.0032,2449.5074,2453.0032,650.0
2021-09-27 13:25:00,2478.95,2478.96,2478.82,2478.83,300.0,2448.0162,2448.0261,2447.8878,2447.8977,300.0
2021-09-27 13:30:00,2478.19,2478.19,2476.06,2476.07,500.0,2447.2657,2447.2657,2445.1623,2445.1721,500.0
2021-09-27 13:35:00,2474.68,2480.75,2473.93,2479.78,1500.0,2443.7995,2449.7937,2443.0589,2448.8359,1500.0
2021-09-27 13:40:00,2479.79,2479.79,2479.42,2479.42,300.0,2448.8457,2448.8457,2448.4803,2448.4803,300.0
2021-09-27 13:45:00,2479.42,2479.42,2479.42,2479.42,0.0,2448.4803,2448.4803,2448.4803,2448.4803,0.0
2021-09-27 13:50:00,2482.56,2489.0,2481.23,2487.22,1050.0,2451.5812,2457.9408,2450.2678,2456.183,1050.0
2021-09-27 13:55:00,2495.68,2495.68,2492.44,2492.44,200.0,2464.5374,2464.5374,2461.3379,2461.3379,200.0
2021-09-27 14:00:00,2495.76,2497.88,2495.75,2496.73,300.0,2464.6164,2466.71,2464.6066,2465.5743,300.0
2021-09-27 14:05:00,2497.39,2497.39,2496.03,2496.03,300.0,2466.2261,2466.2261,2464.8831,2464.8831,300.0
2021-09-27 14:10:00,2498.35,2498.35,2490.78,2490.78,1100.0,2467.1741,2467.1741,2459.6986,2459.6986,1100.0
2021-09-27 14:15:00,2492.5,2494.15,2492.21,2494.15,400.0,2461.3971,2463.0265,2461.1107,2463.0265,400.0
2021-09-27 14:20:00,2495.09,2495.09,2495.08,2495.09,100.0,2463.9548,2463.9548,2463.9449,2463.9548,100.0
2021-09-27 14:25:00,2492.63,2493.87,2488.09,2488.09,500.0,2461.5255,2462.75,2457.0422,2457.0422,500.0
2021-09-27 14:30:00,2487.92,2487.92,2485.0,2485.3,841.0,2456.8743,2456.8743,2453.9907,2454.287,841.0
2021-09-27 14:35:00,2484.5,2484.5,2480.2,2480.2,1428.0,2453.497,2453.497,2449.2506,2449.2506,1428.0
2021-09-27 14:40:00,2480.53,2482.95,2480.18,2481.14,550.0,2449.5765,2451.9663,2449.2309,2450.1789,550.0
2021-09-27 14:45:00,2482.5,2482.82,2479.5,2482.52,2145.0,2451.5219,2451.8379,2448.5593,2451.5417,2145.0
2021-09-27 14:50:00,2479.59,2481.66,2479.59,2480.2,400.0,2448.6482,2450.6924,2448.6482,2449.2506,400.0
2021-09-27 14:55:00,2483.0,2483.0,2479.85,2480.0,810.0,2452.0157,2452.0157,2448.905,2449.0531,810.0
2021-09-27 15:00:00,2480.0,2483.2,2480.0,2483.2,718.0,2449.0531,2452.2132,2449.0531,2452.2132,718.0
2021-09-27 15:05:00,2485.0,2486.65,2483.42,2486.65,700.0,2453.9907,2455.6201,2452.4304,2455.6201,700.0
2021-09-27 15:10:00,2487.84,2489.04,2486.44,2489.04,530.0,2456.7953,2457.9803,2455.4127,2457.9803,530.0
2021-09-27 15:15:00,2490.5,2490.5,2488.32,2489.11,700.0,2459.4221,2459.4221,2457.2693,2458.0494,700.0
2021-09-27 15:20:00,2485.7,2486.74,2481.02,2481.02,900.0,2454.682,2455.709,2450.0604,2450.0604,900.0
2021-09-27 15:25:00,2478.47,2478.47,2474.72,2476.08,615.0,2447.5422,2447.5422,2443.839,2445.182,615.0
2021-09-27 15:30:00,2476.55,2478.09,2472.25,2472.25,1179.0,2445.6462,2447.1669,2441.3998,2441.3998,1179.0
2021-09-27 15:35:00,2468.94,2469.32,2465.75,2466.39,1320.0,2438.1311,2438.5064,2434.9809,2435.6129,1320.0
2021-09-27 15:40:00,2467.97,2469.72,2466.0,2467.24,1214.0,2437.1732,2438.9014,2435.2278,2436.4523,1214.0
2021-09-27 15:45:00,2470.82,2472.85,2470.82,2472.73,500.0,2439.9877,2441.9923,2439.9877,2441.8738,500.0
2021-09-27 15:50:00,2475.68,2476.08,2469.04,2471.92,7496.0,2444.787,2445.182,2438.2299,2441.0739,7496.0
2021-09-27 15:55:00,2469.85,2476.62,2469.85,2476.53,4900.0,2439.0298,2445.7153,2439.0298,2445.6264,4900.0
2021-09-28 09:30:00,2460.0,2470.99,2460.0,2470.92,3675.0,2429.3027,2440.1555,2429.3027,2440.0864,3675.0
2021-09-28 09:35:00,2472.38,2479.36,2467.32,2479.36,500.0,2441.5282,2448.4211,2436.5313,2448.4211,500.0
2021-09-28 09:40:00,2474.1,2474.1,2474.09,2474.1,100.0,2443.2267,2443.2267,2443.2169,2443.2267,100.0
2021-09-28 09:45:00,2470.84,2474.76,2466.58,2470.26,800.0,2440.0074,2443.8785,2435.8006,2439.4346,800.0
2021-09-28 09:50:00,2466.87,2466.87,2457.06,2460.79,2196.0,2436.0869,2436.0869,2426.3994,2430.0828,2196.0
2021-09-28 09:55:00,2463.18,2473.75,2463.18,2466.35,3225.0,2432.443,2442.8811,2432.443,2435.5734,3225.0
2021-09-28 10:00:00,2465.02,2465.6,2453.04,2457.36,2402.0,2434.26,2434.8328,2422.4295,2426.6956,2402.0
2021-09-28 10:05:00,2455.44,2460.13,2454.0,2455.18,1600.0,2424.7996,2429.4311,2423.3775,2424.5428,1600.0
2021-09-28 10:10:00,2455.63,2461.34,2454.88,2458.55,700.0,2424.9872,2430.626,2424.2466,2427.8708,700.0
2021-09-28 10:15:00,2456.36,2456.36,2445.67,2446.7,2116.0,2425.7081,2425.7081,2415.1515,2416.1686,2116.0
2021-09-28 10:20:00,2444.52,2456.84,2439.46,2453.93,5048.0,2414.0158,2426.1821,2409.019,2423.3084,5048.0
2021-09-28 10:25:00,2453.94,2453.94,2446.52,2450.57,2700.0,2423.3183,2423.3183,2415.9909,2419.9903,2700.0
2021-09-28 10:30:00,2449.61,2449.97,2449.61,2449.96,200.0,2419.0423,2419.3978,2419.0423,2419.388,200.0
2021-09-28 10:35:00,2447.59,2455.58,2446.37,2454.74,2728.0,2417.0475,2424.9378,2415.8428,2424.1083,2728.0
2021-09-28 10:40:00,2453.0,2460.91,2453.0,2459.91,1064.0,2422.39,2430.2013,2422.39,2429.2138,1064.0
2021-09-28 10:45:00,2459.01,2459.51,2453.98,2456.37,1200.0,2428.325,2428.8188,2423.3578,2425.718,1200.0
2021-09-28 10:50:00,2450.01,2457.64,2447.6,2455.07,1832.0,2419.4373,2426.9721,2417.0574,2424.4342,1832.0
2021-09-28 10:55:00,2454.04,2454.04,2451.98,2451.98,200.0,2423.417,2423.417,2421.3828,2421.3828,200.0
2021-09-28 11:00:00,2451.01,2451.01,2448.03,2448.03,300.0,2420.4249,2420.4249,2417.482,2417.482,300.0
2021-09-28 11:05:00,2447.71,2448.02,2442.51,2442.51,1500.0,2417.166,2417.4722,2412.0309,2412.0309,1500.0
2021-09-28 11:10:00,2441.74,2444.21,2435.19,2435.19,1400.0,2411.2705,2413.7097,2404.8023,2404.8023,1400.0
2021-09-28 11:15:00,2434.58,2436.74,2429.95,2432.38,6057.0,2404.1999,2406.3329,2399.6277,2402.0273,6057.0
2021-09-28 11:20:00,2433.25,2439.21,2430.22,2432.5,3793.0,2402.8865,2408.7721,2399.8943,2402.1458,3793.0
2021-09-28 11:25:00,2434.84,2438.45,2430.55,2435.51,2780.0,2404.4566,2408.0216,2400.2202,2405.1183,2780.0
2021-09-28 11:30:00,2436.95,2441.4,2435.06,2441.4,2600.0,2406.5403,2410.9348,2404.6739,2410.9348,2600.0
2021-09-28 11:35:00,2441.99,2441.99,2440.13,2440.14,300.0,2411.5174,2411.5174,2409.6806,2409.6905,300.0
2021-09-28 11:40:00,2440.7,2441.84,2435.3,2438.5,1527.0,2410.2435,2411.3693,2404.9109,2408.071,1527.0
2021-09-28 11:45:00,2436.87,2437.63,2435.0,2435.0,300.0,2406.4613,2407.2118,2404.6146,2404.6146,300.0
2021-09-28 11:50:00,2438.15,2438.15,2438.15,2438.15,200.0,2407.7253,2407.7253,2407.7253,2407.7253,200.0
2021-09-28 11:55:00,2442.57,2444.25,2442.56,2444.25,200.0,2412.0902,2413.7492,2412.0803,2413.7492,200.0
2021-09-28 12:00:00,2443.99,2444.86,2435.05,2435.05,1090.0,2413.4925,2414.3516,2404.664,2404.664,1090.0
2021-09-28 12:05:00,2435.0,2439.49,2433.66,2439.49,500.0,2404.6146,2409.0486,2403.2914,2409.0486,500.0
2021-09-28 12:10:00,2445.62,2448.0,2442.89,2447.99,700.0,2415.1021,2417.4524,2412.4062,2417.4425,700.0
2021-09-28 12:15:00,2448.97,2454.99,2448.56,2448.57,859.0,2418.4103,2424.3552,2418.0054,2418.0153,859.0
2021-09-28 12:20:00,2446.42,2448.24,2445.14,2446.36,730.0,2415.8921,2417.6894,2414.6281,2415.8329,730.0
2021-09-28 12:25:00,2446.35,2450.0,2445.66,2448.74,828.0,2415.823,2419.4275,2415.1416,2418.1832,828.0
2021-09-28 12:30:00,2446.15,2447.69,2446.15,2447.69,633.0,2415.6255,2417.1463,2415.6255,2417.1463,633.0
2021-09-28 12:35:00,2444.61,2445.0,2443.01,2445.0,400.0,2414.1047,2414.4899,2412.5247,2414.4899,400.0
2021-09-28 12:40:00,2440.12,2441.5,2437.51,2441.5,500.0,2409.6708,2411.0335,2407.0933,2411.0335,500.0
2021-09-28 12:45:00,2438.73,2439.43,2436.62,2436.62,400.0,2408.2981,2408.9894,2406.2144,2406.2144,400.0
2021-09-28 12:50:00,2436.12,2436.47,2433.63,2436.47,800.0,2405.7207,2406.0663,2403.2617,2406.0663,800.0
2021-09-28 12:55:00,2438.85,2438.85,2436.29,2437.69,600.0,2408.4166,2408.4166,2405.8885,2407.2711,600.0
2021-09-28 13:00:00,2435.98,2435.98,2433.64,2435.4,400.0,2405.5824,2405.5824,2403.2716,2405.0097,400.0
2021-09-28 13:05:00,2431.66,2436.0,2431.06,2433.82,1600.0,2401.3163,2405.6022,2400.7238,2403.4494,1600.0
2021-09-28 13:10:00,2440.75,2441.23,2438.22,2438.22,300.0,2410.2929,2410.7669,2407.7945,2407.7945,300.0
2021-09-28 13:15:00,2436.23,2436.42,2432.18,2433.35,1600.0,2405.8293,2406.0169,2401.8298,2402.9852,1600.0
2021-09-28 13:20:00,2434.92,2443.53,2434.92,2443.53,700.0,2404.5356,2413.0382,2404.5356,2413.0382,700.0
2021-09-28 13:25:00,2447.3,2447.3,2442.25,2443.91,1205.0,2416.7612,2416.7612,2411.7742,2413.4135,1205.0
2021-09-28 13:30:00,2442.82,2442.82,2435.46,2435.81,723.0,2412.3371,2412.3371,2405.0689,2405.4145,723.0
2021-09-28 13:35:00,2433.37,2436.93,2433.37,2436.7,1400.0,2403.005,2406.5206,2403.005,2406.2934,1400.0
2021-09-28 13:40:00,2436.94,2438.93,2433.63,2433.63,800.0,2406.5304,2408.4956,2403.2617,2403.2617,800.0
2021-09-28 13:45:00,2430.82,2430.82,2425.98,2427.53,1919.0,2400.4868,2400.4868,2395.7072,2397.2379,1919.0
2021-09-28 13:50:00,2431.04,2434.08,2431.04,2433.93,503.0,2400.7041,2403.7061,2400.7041,2403.558,503.0
2021-09-28 13:55:00,2433.73,2433.73,2432.81,2432.81,200.0,2403.3605,2403.3605,2402.452,2402.452,200.0
2021-09-28 14:00:00,2430.67,2430.67,2427.25,2428.95,700.0,2400.3387,2400.3387,2396.9614,2398.6401,700.0
2021-09-28 14:05:00,2429.52,2429.52,2429.52,2429.52,100.0,2399.203,2399.203,2399.203,2399.203,100.0
2021-09-28 14:10:00,2431.5,2431.5,2422.87,2428.77,612.0,2401.1583,2401.1583,2392.636,2398.4624,612.0
2021-09-28 14:15:00,2432.39,2432.39,2432.28,2432.28,300.0,2402.0372,2402.0372,2401.9286,2401.9286,300.0
2021-09-28 14:20:00,2437.75,2437.75,2437.75,2437.75,100.0,2407.3303,2407.3303,2407.3303,2407.3303,100.0
2021-09-28 14:25:00,2438.91,2441.6,2438.91,2441.6,400.0,2408.4759,2411.1323,2408.4759,2411.1323,400.0
2021-09-28 14:30:00,2441.29,2447.03,2440.26,2447.03,1804.0,2410.8262,2416.4945,2409.809,2416.4945,1804.0
2021-09-28 14:35:00,2443.62,2443.62,2443.62,2443.62,100.0,2413.1271,2413.1271,2413.1271,2413.1271,100.0
2021-09-28 14:40:00,2444.71,2444.96,2444.71,2444.96,423.0,2414.2035,2414.4504,2414.2035,2414.4504,423.0
2021-09-28 14:45:00,2455.15,2459.0,2455.15,2458.04,400.0,2424.5132,2428.3152,2424.5132,2427.3671,400.0
2021-09-28 14:50:00,2459.05,2463.99,2457.29,2458.19,2408.0,2428.3645,2433.2429,2426.6265,2427.5153,2408.0
2021-09-28 14:55:00,2459.7,2464.0,2457.99,2457.99,1900.0,2429.0064,2433.2528,2427.3178,2427.3178,1900.0
2021-09-28 15:00:00,2456.26,2456.26,2449.6,2451.66,1300.0,2425.6093,2425.6093,2419.0325,2421.0667,1300.0
2021-09-28 15:05:00,2451.78,2457.24,2450.43,2456.7,1031.0,2421.1853,2426.5771,2419.8521,2426.0439,1031.0
2021-09-28 15:10:00,2453.38,2453.91,2453.33,2453.91,400.0,2422.7653,2423.2887,2422.7159,2423.2887,400.0
2021-09-28 15:15:00,2452.16,2454.86,2451.59,2451.59,600.0,2421.5605,2424.2268,2420.9976,2420.9976,600.0
2021-09-28 15:20:00,2445.58,2445.58,2444.87,2444.87,320.0,2415.0626,2415.0626,2414.3615,2414.3615,320.0
2021-09-28 15:25:00,2443.46,2444.07,2441.54,2441.54,401.0,2412.9691,2413.5715,2411.073,2411.073,401.0
2021-09-28 15:30:00,2441.17,2443.0,2437.91,2437.91,500.0,2410.7076,2412.5148,2407.4883,2407.4883,500.0
2021-09-28 15:35:00,2437.34,2443.0,2436.36,2438.03,2021.0,2406.9254,2412.5148,2405.9577,2407.6068,2021.0
2021-09-28 15:40:00,2438.79,2443.93,2438.55,2440.08,1022.0,2408.3573,2413.4332,2408.1203,2409.6313,1022.0
2021-09-28 15:45:00,2438.31,2440.28,2433.0,2434.8,2222.0,2407.8833,2409.8288,2402.6396,2404.4171,2222.0
2021-09-28 15:50:00,2431.15,2436.48,2428.98,2431.65,5249.0,2400.8127,2406.0762,2398.6698,2401.3064,5249.0
2021-09-28 15:55:00,2433.66,2438.41,2432.78,2432.78,7537.0,2403.2914,2407.9821,2402.4223,2402.4223,7537.0
2021-09-29 09:30:00,2436.64,2440.0,2421.09,2428.63,2930.0,2406.2342,2409.5522,2390.8782,2398.3241,2930.0
2021-09-29 09:35:00,2433.5,2433.5,2429.05,2429.05,200.0,2403.1334,2403.1334,2398.7389,2398.7389,200.0
2021-09-29 09:40:00,2427.58,2435.5,2427.58,2433.89,600.0,2397.2872,2405.1084,2397.2872,2403.5185,600.0
2021-09-29 09:45:00,2430.21,2433.08,2429.32,2432.76,2245.0,2399.8844,2402.7186,2399.0055,2402.4026,2245.0
2021-09-29 09:50:00,2435.43,2439.33,2432.78,2432.78,3703.0,2405.0393,2408.8906,2402.4223,2402.4223,3703.0
2021-09-29 09:55:00,2435.09,2435.09,2430.5,2430.5,1400.0,2404.7035,2404.7035,2400.1708,2400.1708,1400.0
2021-09-29 10:00:00,2429.0,2436.29,2429.0,2435.0,1420.0,2398.6895,2405.8885,2398.6895,2404.6146,1420.0
2021-09-29 10:05:00,2439.79,2440.59,2435.02,2440.58,1832.0,2409.3449,2410.1349,2404.6344,2410.125,1832.0
2021-09-29 10:10:00,2440.41,2440.41,2430.74,2436.0,1900.0,2409.9571,2409.9571,2400.4078,2405.6022,1900.0
2021-09-29 10:15:00,2443.0,2443.0,2443.0,2443.0,100.0,2412.5148,2412.5148,2412.5148,2412.5148,100.0
2021-09-29 10:20:00,2447.61,2447.61,2447.61,2447.61,100.0,2417.0673,2417.0673,2417.0673,2417.0673,100.0
2021-09-29 10:25:00,2442.25,2443.98,2436.74,2436.74,500.0,2411.7742,2413.4826,2406.3329,2406.3329,500.0
2021-09-29 10:30:00,2429.49,2429.49,2429.49,2429.49,100.0,2399.1734,2399.1734,2399.1734,2399.1734,100.0
2021-09-29 10:35:00,2430.97,2430.97,2422.32,2424.96,1200.0,2400.6349,2400.6349,2392.0929,2394.6999,1200.0
2021-09-29 10:40:00,2422.23,2423.25,2422.23,2422.26,300.0,2392.004,2393.0113,2392.004,2392.0336,300.0
2021-09-29 10:45:00,2422.26,2422.26,2422.26,2422.26,0.0,2392.0336,2392.0336,2392.0336,2392.0336,0.0
2021-09-29 10:50:00,2435.18,2435.18,2424.64,2424.64,1144.0,2404.7924,2404.7924,2394.3839,2394.3839,1144.0
2021-09-29 10:55:00,2425.79,2426.9,2423.8,2424.5,665.0,2395.5196,2396.6157,2393.5544,2394.2457,665.0
2021-09-29 11:00:00,2428.61,2430.97,2424.0,2424.0,600.0,2398.3044,2400.6349,2393.7519,2393.7519,600.0
2021-09-29 11:05:00,2426.35,2426.35,2425.17,2425.17,200.0,2396.0726,2396.0726,2394.9073,2394.9073,200.0
2021-09-29 11:10:00,2426.06,2426.38,2426.05,2426.32,300.0,2395.7862,2396.1022,2395.7763,2396.043,300.0
2021-09-29 11:15:00,2425.25,2425.25,2418.08,2418.08,1000.0,2394.9863,2394.9863,2387.9058,2387.9058,1000.0
2021-09-29 11:20:00,2421.33,2421.96,2421.23,2421.23,676.0,2391.1152,2391.7374,2391.0165,2391.0165,676.0
2021-09-29 11:25:00,2419.03,2419.03,2413.76,2417.96,1100.0,2388.8439,2388.8439,2383.6397,2387.7873,1100.0
2021-09-29 11:30:00,2418.68,2418.69,2418.68,2418.68,100.0,2388.4983,2388.5082,2388.4983,2388.4983,100.0
2021-09-29 11:35:00,2418.03,2420.0,2413.08,2413.79,846.0,2387.8564,2389.8018,2382.9682,2383.6693,846.0
2021-09-29 11:40:00,2415.5,2415.5,2412.0,2415.18,600.0,2385.358,2385.358,2381.9016,2385.042,600.0
2021-09-29 11:45:00,2415.95,2417.32,2415.95,2417.32,200.0,2385.8024,2387.1553,2385.8024,2387.1553,200.0
2021-09-29 11:50:00,2417.37,2417.38,2414.86,2414.86,600.0,2387.2046,2387.2145,2384.726,2384.726,600.0
2021-09-29 11:55:00,2413.57,2417.73,2412.49,2417.72,300.0,2383.4521,2387.5601,2382.3855,2387.5503,300.0
2021-09-29 12:00:00,2418.08,2418.08,2412.5,2413.38,1800.0,2387.9058,2387.9058,2382.3954,2383.2644,1800.0
2021-09-29 12:05:00,2414.11,2414.3,2406.22,2406.22,3871.0,2383.9853,2384.1729,2376.1938,2376.1938,3871.0
2021-09-29 12:10:00,2407.52,2407.59,2405.06,2405.86,900.0,2377.4776,2377.5467,2375.0483,2375.8383,900.0
2021-09-29 12:15:00,2405.98,2409.83,2405.98,2408.33,1200.0,2375.9568,2379.7587,2375.9568,2378.2774,1200.0
2021-09-29 12:20:00,2408.41,2408.41,2399.0,2401.69,2300.0,2378.3564,2378.3564,2369.0639,2371.7203,2300.0
2021-09-29 12:25:00,2401.56,2401.59,2400.8,2400.8,400.0,2371.5919,2371.6216,2370.8414,2370.8414,400.0
2021-09-29 12:30:00,2403.59,2404.1,2398.36,2403.7,1300.0,2373.5966,2374.1002,2368.4319,2373.7052,1300.0
2021-09-29 12:35:00,2403.7,2404.34,2400.75,2404.34,300.0,2373.7052,2374.3372,2370.792,2374.3372,300.0
2021-09-29 12:40:00,2400.16,2402.26,2396.61,2402.26,1142.0,2370.2094,2372.2832,2366.7037,2372.2832,1142.0
2021-09-29 12:45:00,2402.57,2404.07,2399.84,2404.07,500.0,2372.5893,2374.0706,2369.8934,2374.0706,500.0
2021-09-29 12:50:00,2405.97,2406.38,2403.47,2406.38,400.0,2375.9469,2376.3518,2373.4781,2376.3518,400.0
2021-09-29 12:55:00,2408.11,2408.11,2394.4,2395.92,4800.0,2378.0602,2378.0602,2364.5213,2366.0223,4800.0
2021-09-29 13:00:00,2393.31,2401.31,2393.3,2397.47,1500.0,2363.4449,2371.345,2363.435,2367.553,1500.0
2021-09-29 13:05:00,2397.25,2400.52,2397.25,2400.52,400.0,2367.3357,2370.5649,2367.3357,2370.5649,400.0
2021-09-29 13:10:00,2400.6,2400.6,2397.95,2397.95,300.0,2370.6439,2370.6439,2368.027,2368.027,300.0
2021-09-29 13:15:00,2401.6,2401.65,2398.19,2400.27,1600.0,2371.6314,2371.6808,2368.264,2370.318,1600.0
2021-09-29 13:20:00,2400.24,2402.32,2397.04,2401.02,2000.0,2370.2884,2372.3424,2367.1283,2371.0587,2000.0
2021-09-29 13:25:00,2400.17,2400.17,2396.46,2396.88,2686.0,2370.2193,2370.2193,2366.5556,2366.9703,2686.0
2021-09-29 13:30:00,2393.17,2396.8,2392.46,2396.8,1000.0,2363.3066,2366.8913,2362.6055,2366.8913,1000.0
2021-09-29 13:35:00,2398.75,2398.75,2398.75,2398.75,100.0,2368.817,2368.817,2368.817,2368.817,100.0
2021-09-29 13:40:00,2395.11,2396.43,2393.76,2396.43,524.0,2365.2224,2366.5259,2363.8893,2366.5259,524.0
2021-09-29 13:45:00,2395.0,2399.77,2395.0,2399.77,400.0,2365.1138,2369.8243,2365.1138,2369.8243,400.0
2021-09-29 13:50:00,2400.55,2400.55,2396.43,2397.59,1000.0,2370.5945,2370.5945,2366.5259,2367.6715,1000.0
2021-09-29 13:55:00,2397.14,2403.29,2396.45,2396.45,2600.0,2367.2271,2373.3003,2366.5457,2366.5457,2600.0
2021-09-29 14:00:00,2396.96,2400.95,2394.75,2400.95,1209.0,2367.0493,2370.9895,2364.8669,2370.9895,1209.0
2021-09-29 14:05:00,2400.0,2400.0,2391.8,2394.96,2745.0,2370.0514,2370.0514,2361.9537,2365.0743,2745.0
2021-09-29 14:10:00,2392.1,2402.91,2392.1,2401.08,1900.0,2362.25,2372.9251,2362.25,2371.1179,1900.0
2021-09-29 14:15:00,2402.9,2403.04,2400.92,2400.93,1077.0,2372.9152,2373.0535,2370.9599,2370.9698,1077.0
2021-09-29 14:20:00,2398.86,2398.86,2391.89,2393.04,2727.0,2368.9256,2368.9256,2362.0426,2363.1782,2727.0
2021-09-29 14:25:00,2396.55,2396.55,2390.26,2390.26,3241.0,2366.6444,2366.6444,2360.4329,2360.4329,3241.0
2021-09-29 14:30:00,2390.15,2393.88,2390.15,2393.68,900.0,2360.3243,2364.0078,2360.3243,2363.8103,900.0
2021-09-29 14:35:00,2398.94,2398.94,2397.52,2397.52,320.0,2369.0046,2369.0046,2367.6023,2367.6023,320.0
2021-09-29 14:40:00,2398.17,2398.17,2397.28,2397.28,300.0,2368.2442,2368.2442,2367.3653,2367.3653,300.0
2021-09-29 14:45:00,2401.26,2404.52,2398.84,2404.52,1133.0,2371.2957,2374.515,2368.9059,2374.515,1133.0
2021-09-29 14:50:00,2399.78,2401.98,2399.78,2400.41,2934.0,2369.8341,2372.0067,2369.8341,2370.4563,2934.0
2021-09-29 14:55:00,2400.17,2400.92,2399.59,2400.92,650.0,2370.2193,2370.9599,2369.6465,2370.9599,650.0
2021-09-29 15:00:00,2401.49,2402.71,2394.97,2394.97,2300.0,2371.5228,2372.7276,2365.0842,2365.0842,2300.0
2021-09-29 15:05:00,2394.97,2394.97,2394.97,2394.97,0.0,2365.0842,2365.0842,2365.0842,2365.0842,0.0
2021-09-29 15:10:00,2394.99,2397.19,2394.99,2395.37,1369.0,2365.1039,2367.2765,2365.1039,2365.4792,1369.0
2021-09-29 15:15:00,2396.51,2397.61,2396.51,2397.61,200.0,2366.6049,2367.6912,2366.6049,2367.6912,200.0
2021-09-29 15:20:00,2396.74,2398.0,2396.74,2397.12,400.0,2366.8321,2368.0763,2366.8321,2367.2073,400.0
2021-09-29 15:25:00,2397.77,2397.77,2397.61,2397.69,300.0,2367.8492,2367.8492,2367.6912,2367.7702,300.0
2021-09-29 15:30:00,2396.22,2406.15,2396.22,2397.66,3962.0,2366.3186,2376.1246,2366.3186,2367.7406,3962.0
2021-09-29 15:35:00,2397.65,2397.65,2392.73,2393.2,1808.0,2367.7307,2367.7307,2362.8721,2363.3362,1808.0
2021-09-29 15:40:00,2394.48,2394.72,2387.71,2389.7,3439.0,2364.6003,2364.8373,2357.9148,2359.8799,3439.0
2021-09-29 15:45:00,2387.37,2390.69,2387.03,2387.62,4000.0,2357.579,2360.8576,2357.2432,2357.8259,4000.0
2021-09-29 15:50:00,2383.9,2387.77,2380.45,2381.48,5284.0,2354.1523,2357.974,2350.7453,2351.7625,5284.0
2021-09-29 15:55:00,2380.62,2381.68,2374.76,2376.87,12371.0,2350.9132,2351.96,2345.1264,2347.21,12371.0
2021-09-30 09:30:00,2382.93,2386.24,2372.74,2378.26,5219.0,2353.1944,2356.4631,2343.1316,2348.5827,5219.0
2021-09-30 09:35:00,2378.7,2378.7,2362.42,2362.75,800.0,2349.0172,2349.0172,2332.9403,2333.2662,800.0
2021-09-30 09:40:00,2362.07,2374.78,2362.07,2374.77,1916.0,2332.5947,2345.1461,2332.5947,2345.1362,1916.0
2021-09-30 09:45:00,2372.41,2378.96,2372.41,2378.96,273.0,2342.8057,2349.2739,2342.8057,2349.2739,273.0
2021-09-30 09:50:00,2371.61,2371.62,2370.36,2371.62,400.0,2342.0157,2342.0255,2340.7813,2342.0255,400.0
2021-09-30 09:55:00,2374.57,2374.57,2370.88,2370.88,300.0,2344.9387,2344.9387,2341.2948,2341.2948,300.0
2021-09-30 10:00:00,2371.16,2371.5,2367.04,2367.04,400.0,2341.5713,2341.907,2337.5027,2337.5027,400.0
2021-09-30 10:05:00,2369.69,2373.84,2366.0,2373.52,1600.0,2340.1196,2344.2178,2336.4757,2343.9018,1600.0
2021-09-30 10:10:00,2371.8,2374.85,2369.83,2370.32,2200.0,2342.2033,2345.2152,2340.2579,2340.7418,2200.0
2021-09-30 10:15:00,2370.56,2375.88,2370.0,2370.0,2835.0,2340.9788,2346.2324,2340.4257,2340.4257,2835.0
2021-09-30 10:20:00,2370.44,2370.44,2357.26,2357.26,1050.0,2340.8603,2340.8603,2327.8447,2327.8447,1050.0
2021-09-30 10:25:00,2355.0,2359.24,2355.0,2359.24,700.0,2325.6129,2329.8,2325.6129,2329.8,700.0
2021-09-30 10:30:00,2356.46,2365.77,2355.45,2365.77,800.0,2327.0547,2336.2485,2326.0573,2336.2485,800.0
2021-09-30 10:35:00,2363.0,2364.16,2362.07,2363.71,500.0,2333.5131,2334.6586,2332.5947,2334.2142,500.0
2021-09-30 10:40:00,2364.13,2365.46,2359.62,2360.27,1300.0,2334.629,2335.9424,2330.1753,2330.8172,1300.0
2021-09-30 10:45:00,2360.27,2360.27,2360.27,2360.27,0.0,2330.8172,2330.8172,2330.8172,2330.8172,0.0
2021-09-30 10:50:00,2365.3,2365.3,2362.07,2362.08,1113.0,2335.7844,2335.7844,2332.5947,2332.6046,1113.0
2021-09-30 10:55:00,2360.37,2361.05,2357.78,2359.97,600.0,2330.9159,2331.5874,2328.3582,2330.5209,600.0
2021-09-30 11:00:00,2361.23,2363.52,2361.23,2363.07,300.0,2331.7652,2334.0266,2331.7652,2333.5822,300.0
2021-09-30 11:05:00,2367.9,2374.23,2367.9,2374.23,2900.0,2338.352,2344.603,2338.352,2344.603,2900.0
2021-09-30 11:10:00,2372.04,2372.04,2370.95,2370.95,532.0,2342.4403,2342.4403,2341.3639,2341.3639,532.0
2021-09-30 11:15:00,2372.14,2378.94,2372.13,2378.93,1793.0,2342.539,2349.2542,2342.5292,2349.2443,1793.0
2021-09-30 11:20:00,2379.4,2380.29,2370.0,2370.0,1900.0,2349.7085,2350.5873,2340.4257,2340.4257,1900.0
2021-09-30 11:25:00,2370.66,2373.51,2370.0,2373.51,2000.0,2341.0775,2343.8919,2340.4257,2343.8919,2000.0
2021-09-30 11:30:00,2370.97,2374.29,2369.04,2371.6,1700.0,2341.3836,2344.6622,2339.4777,2342.0058,1700.0
2021-09-30 11:35:00,2368.48,2368.48,2361.33,2362.34,939.0,2338.9247,2338.9247,2331.8639,2332.8613,939.0
2021-09-30 11:40:00,2363.79,2363.79,2360.81,2362.22,800.0,2334.2932,2334.2932,2331.3504,2332.7428,800.0
2021-09-30 11:45:00,2361.83,2363.51,2361.83,2363.51,314.0,2332.3577,2334.0167,2332.3577,2334.0167,314.0
2021-09-30 11:50:00,2359.03,2360.3,2357.38,2360.15,1664.0,2329.5926,2330.8468,2327.9632,2330.6987,1664.0
2021-09-30 11:55:00,2368.5,2368.5,2365.85,2365.85,600.0,2338.9445,2338.9445,2336.3275,2336.3275,600.0
2021-09-30 12:00:00,2365.46,2367.52,2363.54,2364.48,824.0,2335.9424,2337.9767,2334.0464,2334.9746,824.0
2021-09-30 12:05:00,2361.77,2361.77,2361.76,2361.77,200.0,2332.2984,2332.2984,2332.2886,2332.2984,200.0
2021-09-30 12:10:00,2360.05,2362.24,2357.32,2360.87,1400.0,2330.5999,2332.7626,2327.904,2331.4097,1400.0
2021-09-30 12:15:00,2363.76,2363.76,2361.07,2362.44,900.0,2334.2636,2334.2636,2331.6072,2332.9601,900.0
2021-09-30 12:20:00,2366.28,2367.82,2363.08,2363.08,1100.0,2336.7522,2338.273,2333.5921,2333.5921,1100.0
2021-09-30 12:25:00,2364.51,2364.51,2362.9,2362.9,424.0,2335.0043,2335.0043,2333.4143,2333.4143,424.0
2021-09-30 12:30:00,2359.81,2362.77,2359.44,2361.26,800.0,2330.3629,2333.286,2329.9975,2331.7948,800.0
2021-09-30 12:35:00,2363.22,2370.69,2363.22,2369.61,1000.0,2333.7304,2341.1071,2333.7304,2340.0406,1000.0
2021-09-30 12:40:00,2362.6,2367.67,2362.6,2367.67,612.0,2333.1181,2338.1248,2333.1181,2338.1248,612.0
2021-09-30 12:45:00,2366.99,2375.0,2366.42,2375.0,1700.0,2337.4533,2345.3634,2336.8904,2345.3634,1700.0
2021-09-30 12:50:00,2378.79,2378.79,2376.07,2376.07,300.0,2349.1061,2349.1061,2346.42,2346.42,300.0
2021-09-30 12:55:00,2376.93,2376.93,2374.36,2374.36,400.0,2347.2693,2347.2693,2344.7313,2344.7313,400.0
2021-09-30 13:00:00,2372.56,2383.62,2372.56,2381.37,700.0,2342.9538,2353.8758,2342.9538,2351.6539,700.0
2021-09-30 13:05:00,2382.03,2389.76,2379.3,2387.17,1788.0,2352.3056,2359.9392,2349.6097,2357.3815,1788.0
2021-09-30 13:10:00,2389.84,2398.93,2389.84,2392.17,2400.0,2360.0182,2368.9947,2360.0182,2362.3191,2400.0
2021-09-30 13:15:00,2394.91,2401.18,2386.75,2391.83,1700.0,2365.0249,2371.2167,2356.9667,2361.9833,1700.0
2021-09-30 13:20:00,2388.91,2393.26,2386.75,2386.92,1859.0,2359.0998,2363.3955,2356.9667,2357.1346,1859.0
2021-09-30 13:25:00,2387.85,2394.28,2380.76,2390.12,2450.0,2358.053,2364.4028,2351.0515,2360.2947,2450.0
2021-09-30 13:30:00,2387.6,2391.28,2383.09,2391.28,3763.0,2357.8061,2361.4402,2353.3524,2361.4402,3763.0
2021-09-30 13:35:00,2386.3,2392.04,2384.14,2390.21,1432.0,2356.5223,2362.1907,2354.3893,2360.3836,1432.0
2021-09-30 13:40:00,2387.09,2387.09,2385.89,2385.89,200.0,2357.3025,2357.3025,2356.1175,2356.1175,200.0
2021-09-30 13:45:00,2384.2,2385.02,2384.2,2385.02,200.0,2354.4486,2355.2583,2354.4486,2355.2583,200.0
2021-09-30 13:50:00,2386.0,2387.6,2386.0,2387.6,409.0,2356.2261,2357.8061,2356.2261,2357.8061,409.0
2021-09-30 13:55:00,2391.5,2391.5,2391.5,2391.5,100.0,2361.6575,2361.6575,2361.6575,2361.6575,100.0
2021-09-30 14:00:00,2392.31,2397.5,2392.04,2395.8,1300.0,2362.4574,2367.5826,2362.1907,2365.9038,1300.0
2021-09-30 14:05:00,2397.66,2402.5,2397.33,2401.22,3500.0,2367.7406,2372.5202,2367.4147,2371.2562,3500.0
2021-09-30 14:10:00,2400.12,2401.19,2394.51,2394.51,1228.0,2370.1699,2371.2265,2364.6299,2364.6299,1228.0
2021-09-30 14:15:00,2390.52,2394.43,2387.18,2394.0,1043.0,2360.6897,2364.5509,2357.3914,2364.1263,1043.0
2021-09-30 14:20:00,2390.88,2391.5,2389.17,2389.17,400.0,2361.0452,2361.6575,2359.3565,2359.3565,400.0
2021-09-30 14:25:00,2385.66,2387.17,2385.66,2387.17,200.0,2355.8903,2357.3815,2355.8903,2357.3815,200.0
2021-09-30 14:30:00,2396.2,2397.13,2392.86,2397.13,600.0,2366.2988,2367.2172,2363.0005,2367.2172,600.0
2021-09-30 14:35:00,2395.28,2395.47,2390.87,2395.47,843.0,2365.3903,2365.5779,2361.0353,2365.5779,843.0
2021-09-30 14:40:00,2390.13,2397.21,2390.13,2397.21,300.0,2360.3046,2367.2962,2360.3046,2367.2962,300.0
2021-09-30 14:45:00,2397.19,2397.96,2395.67,2396.26,400.0,2367.2765,2368.0368,2365.7754,2366.3581,400.0
2021-09-30 14:50:00,2391.12,2391.12,2390.18,2390.18,200.0,2361.2822,2361.2822,2360.3539,2360.3539,200.0
2021-09-30 14:55:00,2391.75,2391.83,2390.31,2390.31,600.0,2361.9043,2361.9833,2360.4823,2360.4823,600.0
2021-09-30 15:00:00,2388.91,2388.91,2387.84,2387.84,500.0,2359.0998,2359.0998,2358.0431,2358.0431,500.0
2021-09-30 15:05:00,2386.69,2389.92,2386.4,2389.52,600.0,2356.9075,2360.0972,2356.6211,2359.7022,600.0
2021-09-30 15:10:00,2393.0,2403.14,2393.0,2400.3,2100.0,2363.1387,2373.1522,2363.1387,2370.3476,2100.0
2021-09-30 15:15:00,2406.4,2406.4,2398.6,2402.82,5296.0,2376.3715,2376.3715,2368.6689,2372.8362,5296.0
2021-09-30 15:20:00,2403.1,2404.24,2397.54,2397.54,828.0,2373.1127,2374.2385,2367.6221,2367.6221,828.0
2021-09-30 15:25:00,2393.78,2395.36,2386.56,2386.56,1000.0,2363.909,2365.4693,2356.7791,2356.7791,1000.0
2021-09-30 15:30:00,2393.68,2400.4,2393.68,2400.4,1597.0,2363.8103,2370.4464,2363.8103,2370.4464,1597.0
2021-09-30 15:35:00,2400.2,2400.51,2397.89,2397.95,900.0,2370.2489,2370.555,2367.9677,2368.027,900.0
2021-09-30 15:40:00,2391.5,2391.85,2388.8,2390.56,500.0,2361.6575,2362.0031,2358.9912,2360.7292,500.0
2021-09-30 15:45:00,2388.02,2389.79,2387.25,2387.31,2000.0,2358.2209,2359.9688,2357.4605,2357.5197,2000.0
2021-09-30 15:50:00,2385.0,2386.41,2375.0,2375.0,5090.0,2355.2386,2356.631,2345.3634,2345.3634,5090.0
2021-09-30 15:55:00,2379.03,2381.13,2374.05,2374.05,6928.0,2349.3431,2351.4169,2344.4252,2344.4252,6928.0
2021-10-01 09:30:00,2416.84,2472.73,2416.84,2470.48,11842.0,2386.6813,2441.8738,2386.6813,2439.6519,11842.0
2021-10-01 09:35:00,2470.48,2476.77,2441.63,2441.63,3389.0,2439.6519,2445.8634,2411.1619,2411.1619,3389.0
2021-10-01 09:40:00,2450.0,2453.15,2443.68,2447.08,2600.0,2419.4275,2422.5382,2413.1863,2416.5439,2600.0
2021-10-01 09:45:00,2449.0,2450.0,2441.76,2447.76,1826.0,2418.4399,2419.4275,2411.2903,2417.2154,1826.0
2021-10-01 09:50:00,2440.25,2443.99,2440.25,2442.57,700.0,2409.7991,2413.4925,2409.7991,2412.0902,700.0
2021-10-01 09:55:00,2442.96,2442.97,2436.26,2436.3,1100.0,2412.4753,2412.4852,2405.8589,2405.8984,1100.0
2021-10-01 10:00:00,2439.92,2443.45,2433.73,2433.74,1253.0,2409.4732,2412.9592,2403.3605,2403.3704,1253.0
2021-10-01 10:05:00,2438.07,2438.95,2438.05,2438.05,400.0,2407.6463,2408.5154,2407.6266,2407.6266,400.0
2021-10-01 10:10:00,2440.41,2445.74,2437.87,2444.56,6406.0,2409.9571,2415.2206,2407.4488,2414.0553,6406.0
2021-10-01 10:15:00,2443.56,2443.97,2422.51,2424.83,1800.0,2413.0678,2413.4727,2392.2805,2394.5715,1800.0
2021-10-01 10:20:00,2428.11,2428.12,2423.86,2425.67,1125.0,2397.8106,2397.8205,2393.6137,2395.4011,1125.0
2021-10-01 10:25:00,2426.13,2430.83,2425.46,2430.83,700.0,2395.8553,2400.4967,2395.1937,2400.4967,700.0
2021-10-01 10:30:00,2429.04,2434.49,2429.04,2433.33,500.0,2398.729,2404.111,2398.729,2402.9655,500.0
2021-10-01 10:35:00,2433.0,2435.23,2427.55,2427.55,998.0,2402.6396,2404.8418,2397.2576,2397.2576,998.0
2021-10-01 10:40:00,2428.03,2431.93,2427.79,2429.04,2112.0,2397.7316,2401.583,2397.4946,2398.729,2112.0
2021-10-01 10:45:00,2427.16,2429.41,2424.82,2427.19,1200.0,2396.8725,2399.0944,2394.5617,2396.9021,1200.0
2021-10-01 10:50:00,2429.34,2429.34,2419.34,2419.75,600.0,2399.0253,2399.0253,2389.1501,2389.5549,600.0
2021-10-01 10:55:00,2416.96,2423.83,2416.96,2423.83,910.0,2386.7998,2393.584,2386.7998,2393.584,910.0
2021-10-01 11:00:00,2432.5,2434.28,2432.5,2434.28,210.0,2402.1458,2403.9036,2402.1458,2403.9036,210.0
2021-10-01 11:05:00,2429.28,2431.99,2426.46,2427.98,750.0,2398.966,2401.6422,2396.1812,2397.6822,750.0
2021-10-01 11:10:00,2426.07,2439.0,2424.02,2437.15,900.0,2395.7961,2408.5647,2393.7717,2406.7378,900.0
2021-10-01 11:15:00,2437.65,2441.31,2437.65,2437.73,300.0,2407.2316,2410.8459,2407.2316,2407.3106,300.0
2021-10-01 11:20:00,2440.0,2441.9,2439.99,2441.89,405.0,2409.5522,2411.4285,2409.5424,2411.4187,405.0
2021-10-01 11:25:00,2437.51,2437.76,2434.02,2435.93,1600.0,2407.0933,2407.3402,2403.6469,2405.533,1600.0
2021-10-01 11:30:00,2436.08,2440.0,2436.03,2440.0,1102.0,2405.6812,2409.5522,2405.6318,2409.5522,1102.0
2021-10-01 11:35:00,2439.18,2446.88,2439.06,2446.53,2694.0,2408.7425,2416.3464,2408.624,2416.0008,2694.0
2021-10-01 11:40:00,2446.69,2449.95,2445.77,2448.0,1439.0,2416.1588,2419.3781,2415.2502,2417.4524,1439.0
2021-10-01 11:45:00,2448.0,2449.58,2443.33,2443.33,1800.0,2417.4524,2419.0127,2412.8407,2412.8407,1800.0
2021-10-01 11:50:00,2444.32,2448.88,2444.31,2445.75,2200.0,2413.8183,2418.3214,2413.8085,2415.2305,2200.0
2021-10-01 11:55:00,2444.43,2444.43,2440.81,2440.81,530.0,2413.927,2413.927,2410.3521,2410.3521,530.0
2021-10-01 12:00:00,2442.83,2442.85,2442.02,2442.02,400.0,2412.3469,2412.3667,2411.547,2411.547,400.0
2021-10-01 12:05:00,2435.77,2442.51,2434.06,2442.51,1143.0,2405.375,2412.0309,2403.6864,2412.0309,1143.0
2021-10-01 12:10:00,2440.59,2440.59,2439.54,2439.54,383.0,2410.1349,2410.1349,2409.098,2409.098,383.0
2021-10-01 12:15:00,2437.49,2437.49,2434.36,2435.03,702.0,2407.0736,2407.0736,2403.9826,2404.6443,702.0
2021-10-01 12:20:00,2437.26,2437.26,2436.9,2437.13,576.0,2406.8464,2406.8464,2406.4909,2406.7181,576.0
2021-10-01 12:25:00,2437.13,2437.13,2437.13,2437.13,0.0,2406.7181,2406.7181,2406.7181,2406.7181,0.0
2021-10-01 12:30:00,2442.83,2442.94,2440.78,2440.78,800.0,2412.3469,2412.4556,2410.3225,2410.3225,800.0
2021-10-01 12:35:00,2440.75,2442.1,2440.75,2442.1,200.0,2410.2929,2411.626,2410.2929,2411.626,200.0
2021-10-01 12:40:00,2442.1,2442.1,2442.1,2442.1,0.0,2411.626,2411.626,2411.626,2411.626,0.0
2021-10-01 12:45:00,2442.1,2442.1,2442.1,2442.1,0.0,2411.626,2411.626,2411.626,2411.626,0.0
2021-10-01 12:50:00,2444.06,2444.06,2441.87,2441.88,600.0,2413.5616,2413.5616,2411.3989,2411.4088,600.0
2021-10-01 12:55:00,2441.0,2441.17,2439.33,2441.16,500.0,2410.5398,2410.7076,2408.8906,2410.6978,500.0
2021-10-01 13:00:00,2447.41,2447.41,2446.74,2446.74,300.0,2416.8698,2416.8698,2416.2081,2416.2081,300.0
2021-10-01 13:05:00,2445.35,2445.79,2444.37,2445.79,500.0,2414.8355,2415.27,2413.8677,2415.27,500.0
2021-10-01 13:10:00,2449.0,2449.0,2449.0,2449.0,100.0,2418.4399,2418.4399,2418.4399,2418.4399,100.0
2021-10-01 13:15:00,2451.31,2452.92,2447.91,2447.91,600.0,2420.7211,2422.311,2417.3635,2417.3635,600.0
2021-10-01 13:20:00,2449.97,2451.9,2449.97,2451.04,736.0,2419.3978,2421.3038,2419.3978,2420.4545,736.0
2021-10-01 13:25:00,2450.69,2453.36,2447.97,2452.36,1351.0,2420.1089,2422.7455,2417.4228,2421.758,1351.0
2021-10-01 13:30:00,2453.46,2453.46,2448.79,2450.81,1250.0,2422.8443,2422.8443,2418.2326,2420.2274,1250.0
2021-10-01 13:35:00,2452.75,2457.99,2451.17,2457.99,1400.0,2422.1431,2427.3178,2420.5829,2427.3178,1400.0
2021-10-01 13:40:00,2459.21,2461.62,2456.98,2459.68,700.0,2428.5225,2430.9025,2426.3204,2428.9867,700.0
2021-10-01 13:45:00,2457.47,2460.32,2457.47,2460.27,400.0,2426.8042,2429.6187,2426.8042,2429.5693,400.0
2021-10-01 13:50:00,2461.76,2463.3,2459.71,2462.79,2711.0,2431.0407,2432.5615,2429.0163,2432.0579,2711.0
2021-10-01 13:55:00,2462.26,2462.65,2460.01,2460.02,900.0,2431.5345,2431.9196,2429.3126,2429.3224,900.0
2021-10-01 14:00:00,2458.52,2460.11,2457.79,2458.93,500.0,2427.8411,2429.4113,2427.1203,2428.246,500.0
2021-10-01 14:05:00,2456.91,2458.0,2456.86,2456.89,400.0,2426.2512,2427.3276,2426.2019,2426.2315,400.0
2021-10-01 14:10:00,2455.52,2456.86,2453.19,2453.63,1300.0,2424.8786,2426.2019,2422.5777,2423.0122,1300.0
2021-10-01 14:15:00,2453.58,2455.33,2453.45,2454.0,800.0,2422.9628,2424.691,2422.8344,2423.3775,800.0
2021-10-01 14:20:00,2455.45,2455.82,2454.53,2455.54,500.0,2424.8095,2425.1748,2423.9009,2424.8983,500.0
2021-10-01 14:25:00,2456.66,2458.63,2456.03,2456.59,518.0,2426.0044,2427.9498,2425.3822,2425.9352,518.0
2021-10-01 14:30:00,2457.98,2462.18,2457.98,2462.13,616.0,2427.3079,2431.4555,2427.3079,2431.4061,616.0
2021-10-01 14:35:00,2462.17,2462.27,2460.73,2462.27,700.0,2431.4456,2431.5444,2430.0236,2431.5444,700.0
2021-10-01 14:40:00,2462.23,2462.23,2456.44,2456.44,400.0,2431.5048,2431.5048,2425.7871,2425.7871,400.0
2021-10-01 14:45:00,2455.98,2456.79,2455.81,2455.82,800.0,2425.3328,2426.1327,2425.165,2425.1748,800.0
2021-10-01 14:50:00,2453.53,2456.14,2453.48,2456.14,1414.0,2422.9134,2425.4908,2422.864,2425.4908,1414.0
2021-10-01 14:55:00,2456.14,2456.14,2456.14,2456.14,0.0,2425.4908,2425.4908,2425.4908,2425.4908,0.0
2021-10-01 15:00:00,2460.55,2464.97,2460.54,2464.97,378.0,2429.8458,2434.2107,2429.8359,2434.2107,378.0
2021-10-01 15:05:00,2462.14,2465.0,2462.14,2464.94,1142.0,2431.416,2434.2403,2431.416,2434.181,1142.0
2021-10-01 15:10:00,2465.8,2468.71,2457.87,2462.59,1700.0,2435.0303,2437.904,2427.1993,2431.8604,1700.0
2021-10-01 15:15:00,2465.49,2465.97,2460.39,2463.43,700.0,2434.7242,2435.1982,2429.6878,2432.6899,700.0
2021-10-01 15:20:00,2462.09,2462.09,2462.08,2462.09,200.0,2431.3666,2431.3666,2431.3567,2431.3666,200.0
2021-10-01 15:25:00,2462.25,2463.03,2457.44,2457.44,628.0,2431.5246,2432.2949,2426.7746,2426.7746,628.0
2021-10-01 15:30:00,2457.34,2457.34,2453.2,2455.7,3472.0,2426.6759,2426.6759,2422.5875,2425.0563,3472.0
2021-10-01 15:35:00,2455.12,2455.12,2451.41,2454.24,1133.0,2424.4836,2424.4836,2420.8199,2423.6146,1133.0
2021-10-01 15:40:00,2455.47,2456.0,2454.47,2456.0,1200.0,2424.8292,2425.3526,2423.8417,2425.3526,1200.0
2021-10-01 15:45:00,2455.03,2455.23,2451.46,2452.27,2500.0,2424.3947,2424.5922,2420.8692,2421.6691,2500.0
2021-10-01 15:50:00,2455.07,2459.24,2452.64,2457.14,4469.0,2424.4342,2428.5522,2422.0345,2426.4784,4469.0
2021-10-01 15:55:00,2455.31,2457.5,2452.0,2455.81,7639.0,2424.6712,2426.8339,2421.4025,2425.165,7639.0
2021-10-04 09:30:00,2455.87,2465.98,2455.87,2461.0,3801.0,2425.2242,2435.2081,2425.2242,2430.2902,3801.0
2021-10-04 09:35:00,2452.66,2462.79,2452.66,2462.79,1300.0,2422.0543,2432.0579,2422.0543,2432.0579,1300.0
2021-10-04 09:40:00,2463.0,2474.92,2463.0,2464.74,2995.0,2432.2652,2444.0365,2432.2652,2433.9835,2995.0
2021-10-04 09:45:00,2469.99,2474.99,2469.99,2472.84,600.0,2439.168,2444.1056,2439.168,2441.9825,600.0
2021-10-04 09:50:00,2475.82,2486.53,2475.82,2486.2,1500.0,2444.9253,2455.5016,2444.9253,2455.1757,1500.0
2021-10-04 09:55:00,2487.97,2488.85,2480.37,2481.5,1300.0,2456.9237,2457.7927,2449.4185,2450.5344,1300.0
2021-10-04 10:00:00,2475.31,2475.31,2456.99,2461.47,1400.0,2444.4216,2444.4216,2426.3302,2430.7543,1400.0
2021-10-04 10:05:00,2462.25,2464.84,2460.69,2463.74,1105.0,2431.5246,2434.0823,2429.9841,2432.996,1105.0
2021-10-04 10:10:00,2463.49,2466.31,2460.29,2460.29,1600.0,2432.7491,2435.5339,2429.5891,2429.5891,1600.0
2021-10-04 10:15:00,2463.93,2466.16,2454.13,2454.39,3645.0,2433.1836,2435.3858,2423.5059,2423.7627,3645.0
2021-10-04 10:20:00,2452.15,2456.99,2448.0,2448.0,1909.0,2421.5506,2426.3302,2417.4524,2417.4524,1909.0
2021-10-04 10:25:00,2451.39,2458.79,2451.39,2457.79,1700.0,2420.8001,2428.1078,2420.8001,2427.1203,1700.0
2021-10-04 10:30:00,2454.76,2456.09,2448.75,2453.24,1400.0,2424.1281,2425.4415,2418.1931,2422.627,1400.0
2021-10-04 10:35:00,2450.43,2452.99,2441.9,2448.43,1800.0,2419.8521,2422.3802,2411.4285,2417.8771,1800.0
2021-10-04 10:40:00,2449.17,2451.02,2445.75,2445.75,1200.0,2418.6078,2420.4347,2415.2305,2415.2305,1200.0
2021-10-04 10:45:00,2445.01,2445.01,2435.86,2435.86,400.0,2414.4997,2414.4997,2405.4639,2405.4639,400.0
2021-10-04 10:50:00,2437.31,2437.64,2421.75,2425.26,2202.0,2406.8958,2407.2217,2391.53,2394.9962,2202.0
2021-10-04 10:55:00,2436.09,2440.36,2434.8,2440.36,1148.0,2405.691,2409.9078,2404.4171,2409.9078,1148.0
2021-10-04 11:00:00,2436.39,2436.77,2434.01,2434.01,839.0,2405.9873,2406.3626,2403.637,2403.637,839.0
2021-10-04 11:05:00,2435.45,2440.81,2434.39,2434.39,1401.0,2405.059,2410.3521,2404.0123,2404.0123,1401.0
2021-10-04 11:10:00,2435.45,2439.97,2433.12,2436.66,1130.0,2405.059,2409.5226,2402.7581,2406.2539,1130.0
2021-10-04 11:15:00,2433.56,2435.29,2431.01,2435.29,700.0,2403.1926,2404.901,2400.6744,2404.901,700.0
2021-10-04 11:20:00,2435.47,2435.47,2426.0,2427.47,1795.0,2405.0788,2405.0788,2395.7269,2397.1786,1795.0
2021-10-04 11:25:00,2428.72,2435.68,2428.72,2434.62,1700.0,2398.413,2405.2862,2398.413,2404.2394,1700.0
2021-10-04 11:30:00,2434.62,2440.14,2432.4,2440.14,1500.0,2404.2394,2409.6905,2402.0471,2409.6905,1500.0
2021-10-04 11:35:00,2440.96,2443.72,2438.83,2438.83,600.0,2410.5003,2413.2258,2408.3968,2408.3968,600.0
2021-10-04 11:40:00,2440.89,2449.44,2438.08,2449.31,2898.0,2410.4311,2418.8745,2407.6562,2418.7461,2898.0
2021-10-04 11:45:00,2447.12,2447.12,2444.1,2444.52,1540.0,2416.5834,2416.5834,2413.6011,2414.0158,1540.0
2021-10-04 11:50:00,2440.81,2445.58,2437.75,2445.58,800.0,2410.3521,2415.0626,2407.3303,2415.0626,800.0
2021-10-04 11:55:00,2446.48,2453.54,2446.48,2452.46,1135.0,2415.9514,2422.9233,2415.9514,2421.8568,1135.0
2021-10-04 12:00:00,2451.5,2451.5,2446.7,2446.7,1167.0,2420.9087,2420.9087,2416.1686,2416.1686,1167.0
2021-10-04 12:05:00,2448.3,2451.96,2448.2,2450.76,600.0,2417.7487,2421.363,2417.6499,2420.178,600.0
2021-10-04 12:10:00,2447.59,2449.86,2447.59,2448.0,300.0,2417.0475,2419.2892,2417.0475,2417.4524,300.0
2021-10-04 12:15:00,2448.0,2448.0,2448.0,2448.0,0.0,2417.4524,2417.4524,2417.4524,2417.4524,0.0
2021-10-04 12:20:00,2449.15,2449.15,2446.47,2446.47,300.0,2418.5881,2418.5881,2415.9415,2415.9415,300.0
2021-10-04 12:25:00,2445.36,2447.88,2445.05,2447.88,400.0,2414.8454,2417.3339,2414.5392,2417.3339,400.0
2021-10-04 12:30:00,2445.53,2450.59,2445.52,2450.59,700.0,2415.0132,2420.0101,2415.0034,2420.0101,700.0
2021-10-04 12:35:00,2449.54,2453.01,2449.54,2451.36,2900.0,2418.9732,2422.3999,2418.9732,2420.7705,2900.0
2021-10-04 12:40:00,2447.77,2447.77,2447.76,2447.77,113.0,2417.2253,2417.2253,2417.2154,2417.2253,113.0
2021-10-04 12:45:00,2447.79,2450.22,2447.79,2450.22,400.0,2417.245,2419.6447,2417.245,2419.6447,400.0
2021-10-04 12:50:00,2452.97,2456.17,2452.5,2456.17,500.0,2422.3604,2425.5205,2421.8963,2425.5205,500.0
2021-10-04 12:55:00,2456.96,2458.98,2456.96,2457.0,925.0,2426.3006,2428.2954,2426.3006,2426.3401,925.0
2021-10-04 13:00:00,2457.0,2458.18,2453.8,2453.8,963.0,2426.3401,2427.5054,2423.18,2423.18,963.0
2021-10-04 13:05:00,2447.28,2449.9,2446.46,2449.9,500.0,2416.7414,2419.3287,2415.9316,2419.3287,500.0
2021-10-04 13:10:00,2454.0,2459.5,2454.0,2459.5,400.0,2423.3775,2428.8089,2423.3775,2428.8089,400.0
2021-10-04 13:15:00,2456.89,2456.9,2456.89,2456.89,100.0,2426.2315,2426.2414,2426.2315,2426.2315,100.0
2021-10-04 13:20:00,2456.89,2456.89,2456.89,2456.89,0.0,2426.2315,2426.2315,2426.2315,2426.2315,0.0
2021-10-04 13:25:00,2461.3,2462.0,2456.05,2456.05,400.0,2430.5865,2431.2777,2425.402,2425.402,400.0
2021-10-04 13:30:00,2459.35,2459.35,2455.78,2456.08,900.0,2428.6608,2428.6608,2425.1353,2425.4316,900.0
2021-10-04 13:35:00,2456.08,2456.08,2456.08,2456.08,0.0,2425.4316,2425.4316,2425.4316,2425.4316,0.0
2021-10-04 13:40:00,2458.3,2458.3,2458.29,2458.3,100.0,2427.6239,2427.6239,2427.614,2427.6239,100.0
2021-10-04 13:45:00,2455.2,2456.0,2455.19,2455.51,600.0,2424.5626,2425.3526,2424.5527,2424.8687,600.0
2021-10-04 13:50:00,2458.08,2458.52,2455.15,2455.15,1300.0,2427.4066,2427.8411,2424.5132,2424.5132,1300.0
2021-10-04 13:55:00,2454.04,2456.65,2454.03,2455.18,4000.0,2423.417,2425.9945,2423.4072,2424.5428,4000.0
2021-10-04 14:00:00,2454.35,2458.69,2453.97,2455.0,1600.0,2423.7232,2428.009,2423.3479,2424.3651,1600.0
2021-10-04 14:05:00,2455.61,2457.63,2455.44,2455.44,1300.0,2424.9675,2426.9623,2424.7996,2424.7996,1300.0
2021-10-04 14:10:00,2456.63,2456.63,2447.5,2447.5,300.0,2425.9747,2425.9747,2416.9587,2416.9587,300.0
2021-10-04 14:15:00,2444.68,2450.82,2444.68,2450.82,400.0,2414.1738,2420.2372,2414.1738,2420.2372,400.0
2021-10-04 14:20:00,2452.1,2452.36,2452.1,2452.36,300.0,2421.5013,2421.758,2421.5013,2421.758,300.0
2021-10-04 14:25:00,2450.09,2450.09,2449.16,2449.52,300.0,2419.5163,2419.5163,2418.5979,2418.9535,300.0
2021-10-04 14:30:00,2450.74,2451.17,2449.68,2449.68,300.0,2420.1582,2420.5829,2419.1115,2419.1115,300.0
2021-10-04 14:35:00,2451.19,2451.69,2451.19,2451.51,300.0,2420.6026,2421.0964,2420.6026,2420.9186,300.0
2021-10-04 14:40:00,2457.97,2457.97,2457.97,2457.97,100.0,2427.298,2427.298,2427.298,2427.298,100.0
2021-10-04 14:45:00,2459.93,2462.48,2459.82,2462.33,600.0,2429.2336,2431.7517,2429.1249,2431.6036,600.0
2021-10-04 14:50:00,2462.33,2462.33,2462.33,2462.33,0.0,2431.6036,2431.6036,2431.6036,2431.6036,0.0
2021-10-04 14:55:00,2457.12,2458.89,2457.12,2458.89,200.0,2426.4586,2428.2065,2426.4586,2428.2065,200.0
2021-10-04 15:00:00,2462.0,2462.0,2461.18,2461.31,350.0,2431.2777,2431.2777,2430.468,2430.5963,350.0
2021-10-04 15:05:00,2458.39,2458.39,2456.84,2456.85,300.0,2427.7128,2427.7128,2426.1821,2426.192,300.0
2021-10-04 15:10:00,2454.38,2456.76,2454.38,2454.64,800.0,2423.7528,2426.1031,2423.7528,2424.0096,800.0
2021-10-04 15:15:00,2457.84,2457.84,2452.18,2452.2,600.0,2427.1696,2427.1696,2421.5803,2421.6,600.0
2021-10-04 15:20:00,2449.76,2451.6,2449.75,2451.6,800.0,2419.1905,2421.0075,2419.1806,2421.0075,800.0
2021-10-04 15:25:00,2453.0,2453.0,2450.71,2450.71,200.0,2422.39,2422.39,2420.1286,2420.1286,200.0
2021-10-04 15:30:00,2452.38,2455.47,2452.37,2455.47,200.0,2421.7778,2424.8292,2421.7679,2424.8292,200.0
2021-10-04 15:35:00,2453.87,2455.94,2451.99,2451.99,1500.0,2423.2492,2425.2933,2421.3926,2421.3926,1500.0
2021-10-04 15:40:00,2452.6,2461.99,2452.59,2461.99,1000.0,2421.995,2431.2678,2421.9851,2431.2678,1000.0
2021-10-04 15:45:00,2462.87,2464.11,2459.9,2459.9,1300.0,2432.1369,2433.3614,2429.2039,2429.2039,1300.0
2021-10-04 15:50:00,2456.16,2459.17,2449.17,2450.01,4187.0,2425.5106,2428.483,2418.6078,2419.4373,4187.0
2021-10-04 15:55:00,2452.82,2463.17,2452.78,2460.34,6609.0,2422.2123,2432.4331,2422.1728,2429.6384,6609.0
2021-10-05 09:30:00,2459.0,2471.0,2457.24,2460.0,3803.0,2428.3152,2440.1654,2426.5771,2429.3027,3803.0
2021-10-05 09:35:00,2456.9,2464.34,2451.02,2451.02,980.0,2426.2414,2433.5885,2420.4347,2420.4347,980.0
2021-10-05 09:40:00,2459.34,2459.76,2449.78,2449.78,600.0,2428.6509,2429.0657,2419.2102,2419.2102,600.0
2021-10-05 09:45:00,2450.03,2456.9,2450.03,2456.9,400.0,2419.4571,2426.2414,2419.4571,2426.2414,400.0
2021-10-05 09:50:00,2459.13,2459.13,2459.13,2459.13,100.0,2428.4435,2428.4435,2428.4435,2428.4435,100.0
2021-10-05 09:55:00,2468.29,2469.23,2462.3,2464.0,500.0,2437.4892,2438.4175,2431.574,2433.2528,500.0
2021-10-05 10:00:00,2465.08,2466.0,2465.08,2466.0,400.0,2434.3193,2435.2278,2434.3193,2435.2278,400.0
2021-10-05 10:05:00,2465.99,2474.87,2465.99,2474.87,1200.0,2435.2179,2443.9871,2435.2179,2443.9871,1200.0
2021-10-05 10:10:00,2475.01,2475.01,2475.01,2475.01,100.0,2444.1254,2444.1254,2444.1254,2444.1254,100.0
2021-10-05 10:15:00,2478.97,2478.97,2472.03,2472.03,2000.0,2448.036,2448.036,2441.1826,2441.1826,2000.0
2021-10-05 10:20:00,2472.32,2475.86,2472.32,2475.36,700.0,2441.4689,2444.9648,2441.4689,2444.471,700.0
2021-10-05 10:25:00,2475.64,2475.64,2475.64,2475.64,200.0,2444.7475,2444.7475,2444.7475,2444.7475,200.0
2021-10-05 10:30:00,2478.99,2478.99,2473.8,2477.72,600.0,2448.0557,2448.0557,2442.9305,2446.8016,600.0
2021-10-05 10:35:00,2480.0,2484.12,2470.0,2470.0,2608.0,2449.0531,2453.1217,2439.1779,2439.1779,2608.0
2021-10-05 10:40:00,2475.5,2475.5,2470.08,2470.08,1660.0,2444.6093,2444.6093,2439.2569,2439.2569,1660.0
2021-10-05 10:45:00,2472.84,2473.59,2471.19,2473.59,600.0,2441.9825,2442.7231,2440.353,2442.7231,600.0
2021-10-05 10:50:00,2481.54,2486.92,2481.53,2484.25,1750.0,2450.5739,2455.8868,2450.564,2453.2501,1750.0
2021-10-05 10:55:00,2483.31,2483.31,2475.0,2475.0,2300.0,2452.3218,2452.3218,2444.1155,2444.1155,2300.0
2021-10-05 11:00:00,2480.87,2480.87,2476.29,2476.29,617.0,2449.9122,2449.9122,2445.3894,2445.3894,617.0
2021-10-05 11:05:00,2475.38,2475.38,2469.81,2471.21,625.0,2444.4908,2444.4908,2438.9903,2440.3728,625.0
2021-10-05 11:10:00,2473.33,2474.21,2473.33,2473.52,300.0,2442.4663,2443.3354,2442.4663,2442.654,300.0
2021-10-05 11:15:00,2473.56,2473.8,2469.09,2469.09,764.0,2442.6935,2442.9305,2438.2792,2438.2792,764.0
2021-10-05 11:20:00,2465.88,2469.88,2465.88,2468.5,500.0,2435.1093,2439.0594,2435.1093,2437.6966,500.0
2021-10-05 11:25:00,2460.15,2461.35,2456.0,2461.29,800.0,2429.4508,2430.6358,2425.3526,2430.5766,800.0
2021-10-05 11:30:00,2460.13,2465.34,2460.13,2465.14,3483.0,2429.4311,2434.576,2429.4311,2434.3785,3483.0
2021-10-05 11:35:00,2464.88,2465.0,2463.66,2464.92,900.0,2434.1218,2434.2403,2432.917,2434.1613,900.0
2021-10-05 11:40:00,2463.11,2463.85,2457.82,2458.09,1805.0,2432.3739,2433.1046,2427.1499,2427.4165,1805.0
2021-10-05 11:45:00,2457.83,2457.83,2457.36,2457.76,300.0,2427.1598,2427.1598,2426.6956,2427.0906,300.0
2021-10-05 11:50:00,2460.66,2463.12,2460.66,2463.12,700.0,2429.9544,2432.3837,2429.9544,2432.3837,700.0
2021-10-05 11:55:00,2461.53,2464.83,2461.45,2464.37,700.0,2430.8136,2434.0724,2430.7346,2433.6181,700.0
2021-10-05 12:00:00,2462.34,2462.39,2460.89,2460.89,300.0,2431.6135,2431.6629,2430.1816,2430.1816,300.0
2021-10-05 12:05:00,2460.73,2460.82,2459.01,2460.82,800.0,2430.0236,2430.1124,2428.325,2430.1124,800.0
2021-10-05 12:10:00,2458.17,2458.17,2458.17,2458.17,100.0,2427.4955,2427.4955,2427.4955,2427.4955,100.0
2021-10-05 12:15:00,2459.5,2459.5,2450.81,2451.06,1905.0,2428.8089,2428.8089,2420.2274,2420.4742,1905.0
2021-10-05 12:20:00,2445.99,2446.0,2436.78,2441.18,594.0,2415.4675,2415.4774,2406.3724,2410.7175,594.0
2021-10-05 12:25:00,2436.69,2445.82,2436.69,2442.91,900.0,2406.2836,2415.2996,2406.2836,2412.4259,900.0
2021-10-05 12:30:00,2448.04,2448.04,2443.07,2443.07,600.0,2417.4919,2417.4919,2412.5839,2412.5839,600.0
2021-10-05 12:35:00,2443.86,2443.86,2443.86,2443.86,100.0,2413.3641,2413.3641,2413.3641,2413.3641,100.0
2021-10-05 12:40:00,2441.01,2441.08,2441.01,2441.08,200.0,2410.5496,2410.6188,2410.5496,2410.6188,200.0
2021-10-05 12:45:00,2443.66,2444.21,2441.69,2441.69,400.0,2413.1666,2413.7097,2411.2212,2411.2212,400.0
2021-10-05 12:50:00,2443.51,2443.51,2443.51,2443.51,100.0,2413.0184,2413.0184,2413.0184,2413.0184,100.0
2021-10-05 12:55:00,2442.0,2442.0,2436.44,2437.9,638.0,2411.5273,2411.5273,2406.0367,2407.4785,638.0
2021-10-05 13:00:00,2440.64,2444.85,2440.64,2444.85,350.0,2410.1843,2414.3417,2410.1843,2414.3417,350.0
2021-10-05 13:05:00,2448.17,2448.18,2448.17,2448.17,250.0,2417.6203,2417.6302,2417.6203,2417.6203,250.0
2021-10-05 13:10:00,2449.59,2453.83,2449.59,2451.59,1292.0,2419.0226,2423.2097,2419.0226,2420.9976,1292.0
2021-10-05 13:15:00,2448.39,2448.82,2442.52,2442.52,1200.0,2417.8376,2418.2622,2412.0408,2412.0408,1200.0
2021-10-05 13:20:00,2442.54,2442.54,2437.7,2440.35,500.0,2412.0606,2412.0606,2407.2809,2409.8979,500.0
2021-10-05 13:25:00,2442.05,2442.05,2437.45,2441.39,500.0,2411.5767,2411.5767,2407.0341,2410.9249,500.0
2021-10-05 13:30:00,2444.18,2447.02,2443.34,2444.48,1230.0,2413.6801,2416.4846,2412.8506,2413.9763,1230.0
2021-10-05 13:35:00,2445.4,2445.56,2445.4,2445.56,300.0,2414.8849,2415.0429,2414.8849,2415.0429,300.0
2021-10-05 13:40:00,2450.95,2451.0,2450.95,2451.0,261.0,2420.3656,2420.415,2420.3656,2420.415,261.0
2021-10-05 13:45:00,2450.7,2450.7,2443.06,2443.06,500.0,2420.1187,2420.1187,2412.5741,2412.5741,500.0
2021-10-05 13:50:00,2444.99,2445.79,2443.23,2443.23,1200.0,2414.48,2415.27,2412.7419,2412.7419,1200.0
2021-10-05 13:55:00,2441.99,2450.91,2441.99,2450.48,800.0,2411.5174,2420.3261,2411.5174,2419.9015,800.0
2021-10-05 14:00:00,2453.73,2457.6,2453.73,2454.23,400.0,2423.1109,2426.9326,2423.1109,2423.6047,400.0
2021-10-05 14:05:00,2454.01,2454.5,2451.6,2451.61,400.0,2423.3874,2423.8713,2421.0075,2421.0174,400.0
2021-10-05 14:10:00,2453.33,2454.99,2446.63,2450.0,700.0,2422.7159,2424.3552,2416.0995,2419.4275,700.0
2021-10-05 14:15:00,2450.84,2454.58,2450.04,2454.58,1500.0,2420.257,2423.9503,2419.467,2423.9503,1500.0
2021-10-05 14:20:00,2446.92,2449.17,2446.4,2447.22,1065.0,2416.3859,2418.6078,2415.8724,2416.6822,1065.0
2021-10-05 14:25:00,2442.36,2448.08,2442.36,2448.08,200.0,2411.8828,2417.5314,2411.8828,2417.5314,200.0
2021-10-05 14:30:00,2447.78,2447.98,2446.09,2446.38,710.0,2417.2352,2417.4327,2415.5663,2415.8526,710.0
2021-10-05 14:35:00,2442.41,2444.02,2442.41,2444.02,600.0,2411.9322,2413.5221,2411.9322,2413.5221,600.0
2021-10-05 14:40:00,2442.48,2446.13,2442.48,2444.51,300.0,2412.0013,2415.6058,2412.0013,2414.006,300.0
2021-10-05 14:45:00,2448.27,2449.52,2448.27,2449.52,200.0,2417.7191,2418.9535,2417.7191,2418.9535,200.0
2021-10-05 14:50:00,2446.77,2446.77,2442.51,2442.51,200.0,2416.2378,2416.2378,2412.0309,2412.0309,200.0
2021-10-05 14:55:00,2443.82,2446.45,2441.0,2444.36,800.0,2413.3246,2415.9218,2410.5398,2413.8578,800.0
2021-10-05 15:00:00,2444.36,2444.36,2444.36,2444.36,0.0,2413.8578,2413.8578,2413.8578,2413.8578,0.0
2021-10-05 15:05:00,2446.72,2448.75,2446.72,2446.99,701.0,2416.1884,2418.1931,2416.1884,2416.455,701.0
2021-10-05 15:10:00,2447.82,2450.44,2446.83,2448.85,700.0,2417.2747,2419.862,2416.297,2418.2918,700.0
2021-10-05 15:15:00,2449.58,2449.58,2449.57,2449.58,100.0,2419.0127,2419.0127,2419.0028,2419.0127,100.0
2021-10-05 15:20:00,2450.09,2450.09,2442.82,2442.83,2100.0,2419.5163,2419.5163,2412.3371,2412.3469,2100.0
2021-10-05 15:25:00,2441.85,2443.07,2438.79,2438.79,900.0,2411.3792,2412.5839,2408.3573,2408.3573,900.0
2021-10-05 15:30:00,2440.97,2445.42,2440.97,2445.42,1000.0,2410.5101,2414.9046,2410.5101,2414.9046,1000.0
2021-10-05 15:35:00,2444.88,2445.72,2439.54,2440.78,600.0,2414.3714,2415.2009,2409.098,2410.3225,600.0
2021-10-05 15:40:00,2441.48,2443.27,2432.36,2432.36,1885.0,2411.0138,2412.7814,2402.0076,2402.0076,1885.0
2021-10-05 15:45:00,2437.14,2445.89,2437.14,2441.41,3130.0,2406.7279,2415.3687,2406.7279,2410.9447,3130.0
2021-10-05 15:50:00,2439.23,2440.34,2427.02,2428.28,3600.0,2408.7919,2409.888,2396.7342,2397.9785,3600.0
2021-10-05 15:55:00,2430.86,2433.1,2426.07,2432.35,8293.0,2400.5263,2402.7384,2395.7961,2401.9977,8293.0
2021-10-06 09:30:00,2400.0,2403.96,2384.0,2400.0,10246.0,2370.0514,2373.962,2354.251,2370.0514,10246.0
2021-10-06 09:35:00,2400.0,2415.56,2390.0,2390.0,2500.0,2370.0514,2385.4172,2360.1762,2360.1762,2500.0
2021-10-06 09:40:00,2395.45,2401.3,2388.5,2398.18,1700.0,2365.5582,2371.3352,2358.6949,2368.2541,1700.0
2021-10-06 09:45:00,2401.35,2404.2,2396.13,2396.13,900.0,2371.3845,2374.199,2366.2297,2366.2297,900.0
2021-10-06 09:50:00,2395.39,2397.82,2391.21,2393.36,1900.0,2365.4989,2367.8986,2361.3711,2363.4942,1900.0
2021-10-06 09:55:00,2394.97,2394.97,2388.1,2390.0,1800.0,2365.0842,2365.0842,2358.2999,2360.1762,1800.0
2021-10-06 10:00:00,2386.0,2389.0,2385.74,2388.99,1208.0,2356.2261,2359.1887,2355.9693,2359.1788,1208.0
2021-10-06 10:05:00,2388.73,2390.0,2386.0,2386.21,930.0,2358.922,2360.1762,2356.2261,2356.4335,930.0
2021-10-06 10:10:00,2390.0,2393.51,2390.0,2393.51,500.0,2360.1762,2363.6424,2360.1762,2363.6424,500.0
2021-10-06 10:15:00,2392.25,2393.34,2388.26,2393.26,3500.0,2362.3981,2363.4745,2358.4579,2363.3955,3500.0
2021-10-06 10:20:00,2396.77,2409.86,2396.77,2409.86,1200.0,2366.8617,2379.7884,2366.8617,2379.7884,1200.0
2021-10-06 10:25:00,2410.44,2411.23,2410.44,2410.51,400.0,2380.3611,2381.1413,2380.3611,2380.4302,400.0
2021-10-06 10:30:00,2410.87,2415.0,2410.69,2410.7,1983.0,2380.7857,2384.8642,2380.608,2380.6179,1983.0
2021-10-06 10:35:00,2411.01,2411.83,2408.81,2408.81,300.0,2380.924,2381.7338,2378.7515,2378.7515,300.0
2021-10-06 10:40:00,2411.31,2411.31,2404.76,2404.85,800.0,2381.2203,2381.2203,2374.752,2374.8409,800.0
2021-10-06 10:45:00,2405.32,2410.67,2398.14,2410.67,3659.0,2375.305,2380.5882,2368.2146,2380.5882,3659.0
2021-10-06 10:50:00,2412.12,2417.94,2409.02,2417.94,1400.0,2382.0202,2387.7675,2378.9588,2387.7675,1400.0
2021-10-06 10:55:00,2419.55,2419.59,2414.37,2418.07,836.0,2389.3574,2389.3969,2384.2421,2387.8959,836.0
2021-10-06 11:00:00,2412.24,2417.0,2412.24,2415.43,668.0,2382.1387,2386.8393,2382.1387,2385.2888,668.0
2021-10-06 11:05:00,2414.69,2414.69,2410.01,2411.86,447.0,2384.5581,2384.5581,2379.9365,2381.7634,447.0
2021-10-06 11:10:00,2413.5,2415.81,2408.94,2411.11,600.0,2383.3829,2385.6641,2378.8798,2381.0228,600.0
2021-10-06 11:15:00,2414.61,2414.61,2410.36,2410.36,200.0,2384.4791,2384.4791,2380.2821,2380.2821,200.0
2021-10-06 11:20:00,2406.64,2408.5,2399.5,2399.5,700.0,2376.6085,2378.4453,2369.5576,2369.5576,700.0
2021-10-06 11:25:00,2402.31,2407.22,2402.31,2405.21,600.0,2372.3326,2377.1813,2372.3326,2375.1964,600.0
2021-10-06 11:30:00,2402.37,2406.5,2402.36,2403.05,700.0,2372.3918,2376.4703,2372.3819,2373.0633,700.0
2021-10-06 11:35:00,2406.05,2410.0,2406.02,2410.0,998.0,2376.0259,2379.9266,2375.9963,2379.9266,998.0
2021-10-06 11:40:00,2411.01,2411.91,2409.02,2411.04,600.0,2380.924,2381.8128,2378.9588,2380.9536,600.0
2021-10-06 11:45:00,2412.0,2412.0,2411.73,2411.73,400.0,2381.9016,2381.9016,2381.635,2381.635,400.0
2021-10-06 11:50:00,2416.87,2425.0,2416.87,2422.22,2400.0,2386.7109,2394.7394,2386.7109,2391.9941,2400.0
2021-10-06 11:55:00,2425.89,2427.0,2425.89,2427.0,200.0,2395.6183,2396.7145,2395.6183,2396.7145,200.0
2021-10-06 12:00:00,2432.16,2433.99,2424.95,2424.95,1100.0,2401.8101,2403.6172,2394.6901,2394.6901,1100.0
2021-10-06 12:05:00,2425.41,2425.41,2414.77,2414.77,200.0,2395.1443,2395.1443,2384.6371,2384.6371,200.0
2021-10-06 12:10:00,2413.79,2417.11,2413.16,2414.82,1178.0,2383.6693,2386.9479,2383.0472,2384.6865,1178.0
2021-10-06 12:15:00,2414.72,2418.87,2414.72,2417.95,600.0,2384.5877,2388.6859,2384.5877,2387.7774,600.0
2021-10-06 12:20:00,2416.46,2416.46,2413.75,2413.75,400.0,2386.306,2386.306,2383.6298,2383.6298,400.0
2021-10-06 12:25:00,2416.37,2417.33,2414.3,2417.33,300.0,2386.2171,2387.1651,2384.1729,2387.1651,300.0
2021-10-06 12:30:00,2417.5,2417.5,2414.01,2414.01,400.0,2387.333,2387.333,2383.8866,2383.8866,400.0
2021-10-06 12:35:00,2413.0,2414.02,2410.73,2414.02,994.0,2382.8892,2383.8964,2380.6475,2383.8964,994.0
2021-10-06 12:40:00,2415.09,2418.88,2415.08,2418.88,415.0,2384.9531,2388.6958,2384.9432,2388.6958,415.0
2021-10-06 12:45:00,2418.98,2418.98,2418.98,2418.98,100.0,2388.7945,2388.7945,2388.7945,2388.7945,100.0
2021-10-06 12:50:00,2419.95,2419.95,2419.95,2419.95,100.0,2389.7524,2389.7524,2389.7524,2389.7524,100.0
2021-10-06 12:55:00,2417.94,2422.98,2417.94,2419.52,903.0,2387.7675,2392.7446,2387.7675,2389.3278,903.0
2021-10-06 13:00:00,2417.28,2417.28,2417.01,2417.01,600.0,2387.1158,2387.1158,2386.8491,2386.8491,600.0
2021-10-06 13:05:00,2412.02,2418.88,2411.77,2418.88,700.0,2381.9214,2388.6958,2381.6745,2388.6958,700.0
2021-10-06 13:10:00,2414.78,2418.05,2413.9,2413.9,500.0,2384.647,2387.8762,2383.7779,2383.7779,500.0
2021-10-06 13:15:00,2420.32,2420.32,2420.32,2420.32,100.0,2390.1178,2390.1178,2390.1178,2390.1178,100.0
2021-10-06 13:20:00,2418.79,2423.82,2418.79,2420.73,700.0,2388.6069,2393.5742,2388.6069,2390.5227,700.0
2021-10-06 13:25:00,2427.16,2428.0,2427.16,2428.0,200.0,2396.8725,2397.702,2396.8725,2397.702,200.0
2021-10-06 13:30:00,2429.83,2429.83,2429.83,2429.83,100.0,2399.5092,2399.5092,2399.5092,2399.5092,100.0
2021-10-06 13:35:00,2431.67,2438.4,2431.67,2438.4,400.0,2401.3262,2407.9722,2401.3262,2407.9722,400.0
2021-10-06 13:40:00,2435.81,2435.81,2433.68,2434.16,500.0,2405.4145,2405.4145,2403.3111,2403.7851,500.0
2021-10-06 13:45:00,2436.67,2436.67,2436.29,2436.29,223.0,2406.2638,2406.2638,2405.8885,2405.8885,223.0
2021-10-06 13:50:00,2429.54,2429.54,2428.42,2428.57,400.0,2399.2228,2399.2228,2398.1168,2398.2649,400.0
2021-10-06 13:55:00,2428.57,2428.57,2428.57,2428.57,0.0,2398.2649,2398.2649,2398.2649,2398.2649,0.0
2021-10-06 14:00:00,2434.61,2438.3,2431.99,2438.3,400.0,2404.2295,2407.8735,2401.6422,2407.8735,400.0
2021-10-06 14:05:00,2434.89,2436.71,2432.44,2436.71,750.0,2404.506,2406.3033,2402.0866,2406.3033,750.0
2021-10-06 14:10:00,2439.44,2439.44,2436.48,2436.48,500.0,2408.9992,2408.9992,2406.0762,2406.0762,500.0
2021-10-06 14:15:00,2440.08,2444.0,2439.58,2444.0,700.0,2409.6313,2413.5023,2409.1375,2413.5023,700.0
2021-10-06 14:20:00,2444.57,2446.83,2443.41,2443.41,800.0,2414.0652,2416.297,2412.9197,2412.9197,800.0
2021-10-06 14:25:00,2439.53,2439.99,2439.53,2439.99,200.0,2409.0881,2409.5424,2409.0881,2409.5424,200.0
2021-10-06 14:30:00,2440.93,2440.93,2440.93,2440.93,100.0,2410.4706,2410.4706,2410.4706,2410.4706,100.0
2021-10-06 14:35:00,2441.54,2442.17,2440.01,2442.09,600.0,2411.073,2411.6952,2409.5621,2411.6162,600.0
2021-10-06 14:40:00,2446.21,2446.21,2445.98,2445.98,200.0,2415.6848,2415.6848,2415.4576,2415.4576,200.0
2021-10-06 14:45:00,2446.31,2446.31,2446.31,2446.31,100.0,2415.7835,2415.7835,2415.7835,2415.7835,100.0
2021-10-06 14:50:00,2443.3,2444.17,2442.23,2442.23,500.0,2412.8111,2413.6702,2411.7544,2411.7544,500.0
2021-10-06 14:55:00,2443.58,2444.41,2435.54,2436.22,1701.0,2413.0876,2413.9072,2405.1479,2405.8194,1701.0
2021-10-06 15:00:00,2435.88,2438.2,2435.16,2435.16,454.0,2405.4837,2407.7747,2404.7726,2404.7726,454.0
2021-10-06 15:05:00,2438.14,2438.14,2435.0,2435.0,500.0,2407.7155,2407.7155,2404.6146,2404.6146,500.0
2021-10-06 15:10:00,2440.34,2440.34,2438.9,2439.2,400.0,2409.888,2409.888,2408.466,2408.7622,400.0
2021-10-06 15:15:00,2441.54,2441.54,2440.5,2440.5,200.0,2411.073,2411.073,2410.046,2410.046,200.0
2021-10-06 15:20:00,2438.66,2438.66,2438.65,2438.66,100.0,2408.229,2408.229,2408.2191,2408.229,100.0
2021-10-06 15:25:00,2440.5,2440.5,2440.3,2440.3,200.0,2410.046,2410.046,2409.8485,2409.8485,200.0
2021-10-06 15:30:00,2439.89,2443.4,2439.15,2443.4,1000.0,2409.4436,2412.9098,2408.7129,2412.9098,1000.0
2021-10-06 15:35:00,2441.66,2442.2,2441.07,2441.67,800.0,2411.1915,2411.7248,2410.6089,2411.2014,800.0
2021-10-06 15:40:00,2441.62,2444.99,2441.19,2442.57,1506.0,2411.152,2414.48,2410.7274,2412.0902,1506.0
2021-10-06 15:45:00,2446.0,2452.36,2446.0,2449.06,1429.0,2415.4774,2421.758,2415.4774,2418.4992,1429.0
2021-10-06 15:50:00,2449.96,2449.96,2445.44,2447.81,1900.0,2419.388,2419.388,2414.9244,2417.2648,1900.0
2021-10-06 15:55:00,2448.2,2450.62,2447.58,2450.52,3277.0,2417.6499,2420.0397,2417.0377,2419.941,3277.0
2021-10-07 09:30:00,2473.02,2481.46,2466.45,2478.58,4042.0,2442.1602,2450.4949,2435.6722,2447.6508,4042.0
2021-10-07 09:35:00,2480.99,2490.0,2480.99,2490.0,1301.0,2450.0308,2458.9283,2450.0308,2458.9283,1301.0
2021-10-07 09:40:00,2483.51,2494.89,2470.9,2475.61,3000.0,2452.5193,2463.7573,2440.0667,2444.7179,3000.0
2021-10-07 09:45:00,2474.84,2487.0,2474.84,2486.05,1054.0,2443.9575,2455.9658,2443.9575,2455.0276,1054.0
2021-10-07 09:50:00,2488.13,2492.27,2487.0,2492.27,612.0,2457.0817,2461.17,2455.9658,2461.17,612.0
2021-10-07 09:55:00,2492.27,2492.27,2484.94,2488.14,1400.0,2461.17,2461.17,2453.9315,2457.0915,1400.0
2021-10-07 10:00:00,2491.21,2491.51,2491.0,2491.0,300.0,2460.1232,2460.4195,2459.9158,2459.9158,300.0
2021-10-07 10:05:00,2488.43,2488.43,2484.82,2484.82,200.0,2457.3779,2457.3779,2453.813,2453.813,200.0
2021-10-07 10:10:00,2483.1,2489.46,2483.08,2489.46,770.0,2452.1144,2458.3951,2452.0947,2458.3951,770.0
2021-10-07 10:15:00,2487.13,2487.13,2486.52,2486.52,200.0,2456.0941,2456.0941,2455.4917,2455.4917,200.0
2021-10-07 10:20:00,2489.59,2490.0,2489.59,2490.0,200.0,2458.5234,2458.9283,2458.5234,2458.9283,200.0
2021-10-07 10:25:00,2489.77,2497.19,2489.76,2497.19,1352.0,2458.7012,2466.0286,2458.6913,2466.0286,1352.0
2021-10-07 10:30:00,2491.25,2493.0,2491.25,2493.0,200.0,2460.1627,2461.8909,2460.1627,2461.8909,200.0
2021-10-07 10:35:00,2492.08,2492.08,2492.07,2492.07,250.0,2460.9824,2460.9824,2460.9725,2460.9725,250.0
2021-10-07 10:40:00,2493.24,2493.24,2493.23,2493.24,100.0,2462.1279,2462.1279,2462.118,2462.1279,100.0
2021-10-07 10:45:00,2489.55,2491.76,2489.42,2491.76,432.0,2458.4839,2460.6664,2458.3556,2460.6664,432.0
2021-10-07 10:50:00,2491.76,2491.76,2491.76,2491.76,0.0,2460.6664,2460.6664,2460.6664,2460.6664,0.0
2021-10-07 10:55:00,2492.14,2492.15,2491.61,2491.61,325.0,2461.0416,2461.0515,2460.5182,2460.5182,325.0
2021-10-07 11:00:00,2489.94,2489.94,2489.24,2489.25,400.0,2458.8691,2458.8691,2458.1778,2458.1877,400.0
2021-10-07 11:05:00,2488.51,2488.51,2488.5,2488.51,120.0,2457.4569,2457.4569,2457.447,2457.4569,120.0
2021-10-07 11:10:00,2488.51,2488.51,2488.51,2488.51,0.0,2457.4569,2457.4569,2457.4569,2457.4569,0.0
2021-10-07 11:15:00,2489.52,2489.52,2486.35,2486.63,500.0,2458.4543,2458.4543,2455.3239,2455.6004,500.0
2021-10-07 11:20:00,2487.5,2489.0,2487.5,2487.7,970.0,2456.4595,2457.9408,2456.4595,2456.657,970.0
2021-10-07 11:25:00,2488.0,2488.0,2487.35,2487.36,529.0,2456.9533,2456.9533,2456.3114,2456.3213,529.0
2021-10-07 11:30:00,2491.43,2491.99,2490.85,2491.99,700.0,2460.3405,2460.8935,2459.7677,2460.8935,700.0
2021-10-07 11:35:00,2492.53,2492.53,2489.48,2489.5,700.0,2461.4267,2461.4267,2458.4148,2458.4346,700.0
2021-10-07 11:40:00,2491.72,2491.72,2487.54,2490.66,700.0,2460.6269,2460.6269,2456.499,2459.5801,700.0
2021-10-07 11:45:00,2488.66,2492.81,2488.66,2492.81,400.0,2457.605,2461.7033,2457.605,2461.7033,400.0
2021-10-07 11:50:00,2492.81,2492.81,2492.81,2492.81,0.0,2461.7033,2461.7033,2461.7033,2461.7033,0.0
2021-10-07 11:55:00,2492.81,2492.81,2492.81,2492.81,0.0,2461.7033,2461.7033,2461.7033,2461.7033,0.0
2021-10-07 12:00:00,2491.09,2493.77,2490.94,2491.95,1825.0,2460.0047,2462.6513,2459.8566,2460.854,1825.0
2021-10-07 12:05:00,2488.67,2488.67,2488.67,2488.67,100.0,2457.6149,2457.6149,2457.6149,2457.6149,100.0
2021-10-07 12:10:00,2488.46,2488.46,2488.46,2488.46,100.0,2457.4075,2457.4075,2457.4075,2457.4075,100.0
2021-10-07 12:15:00,2485.12,2485.81,2485.12,2485.81,300.0,2454.1092,2454.7906,2454.1092,2454.7906,300.0
2021-10-07 12:20:00,2485.81,2485.81,2485.81,2485.81,0.0,2454.7906,2454.7906,2454.7906,2454.7906,0.0
2021-10-07 12:25:00,2487.5,2487.5,2487.5,2487.5,100.0,2456.4595,2456.4595,2456.4595,2456.4595,100.0
2021-10-07 12:30:00,2485.31,2489.08,2485.31,2486.18,500.0,2454.2968,2458.0198,2454.2968,2455.156,500.0
2021-10-07 12:35:00,2485.15,2485.97,2485.15,2485.97,300.0,2454.1388,2454.9486,2454.1388,2454.9486,300.0
2021-10-07 12:40:00,2487.47,2487.47,2484.9,2486.0,300.0,2456.4299,2456.4299,2453.892,2454.9782,300.0
2021-10-07 12:45:00,2484.41,2484.41,2483.23,2483.23,207.0,2453.4081,2453.4081,2452.2428,2452.2428,207.0
2021-10-07 12:50:00,2483.35,2483.35,2482.31,2482.37,400.0,2452.3613,2452.3613,2451.3343,2451.3935,400.0
2021-10-07 12:55:00,2482.31,2483.46,2482.3,2483.42,400.0,2451.3343,2452.4699,2451.3244,2452.4304,400.0
2021-10-07 13:00:00,2483.42,2483.42,2483.42,2483.42,0.0,2452.4304,2452.4304,2452.4304,2452.4304,0.0
2021-10-07 13:05:00,2482.47,2482.51,2482.46,2482.5,400.0,2451.4923,2451.5318,2451.4824,2451.5219,400.0
2021-10-07 13:10:00,2480.57,2480.57,2480.57,2480.57,100.0,2449.616,2449.616,2449.616,2449.616,100.0
2021-10-07 13:15:00,2480.0,2480.79,2479.02,2479.59,1919.0,2449.0531,2449.8332,2448.0853,2448.6482,1919.0
2021-10-07 13:20:00,2479.59,2479.59,2479.59,2479.59,0.0,2448.6482,2448.6482,2448.6482,2448.6482,0.0
2021-10-07 13:25:00,2479.92,2482.05,2479.92,2482.05,400.0,2448.9741,2451.0775,2448.9741,2451.0775,400.0
2021-10-07 13:30:00,2482.05,2482.05,2482.05,2482.05,0.0,2451.0775,2451.0775,2451.0775,2451.0775,0.0
2021-10-07 13:35:00,2483.49,2483.5,2480.66,2481.42,710.0,2452.4996,2452.5094,2449.7049,2450.4554,710.0
2021-10-07 13:40:00,2481.42,2481.42,2481.42,2481.42,0.0,2450.4554,2450.4554,2450.4554,2450.4554,0.0
2021-10-07 13:45:00,2481.42,2481.42,2481.42,2481.42,0.0,2450.4554,2450.4554,2450.4554,2450.4554,0.0
2021-10-07 13:50:00,2481.67,2481.68,2478.86,2478.86,502.0,2450.7023,2450.7121,2447.9273,2447.9273,502.0
2021-10-07 13:55:00,2477.58,2478.06,2473.28,2473.28,600.0,2446.6633,2447.1373,2442.417,2442.417,600.0
2021-10-07 14:00:00,2473.17,2473.17,2469.54,2469.54,751.0,2442.3083,2442.3083,2438.7236,2438.7236,751.0
2021-10-07 14:05:00,2471.64,2474.21,2470.22,2474.21,949.0,2440.7974,2443.3354,2439.3951,2443.3354,949.0
2021-10-07 14:10:00,2473.66,2476.93,2473.65,2476.93,640.0,2442.7922,2446.0214,2442.7823,2446.0214,640.0
2021-10-07 14:15:00,2476.93,2476.93,2476.92,2476.93,210.0,2446.0214,2446.0214,2446.0115,2446.0214,210.0
2021-10-07 14:20:00,2477.05,2477.06,2476.13,2476.26,300.0,2446.1399,2446.1498,2445.2314,2445.3598,300.0
2021-10-07 14:25:00,2476.26,2476.26,2476.26,2476.26,0.0,2445.3598,2445.3598,2445.3598,2445.3598,0.0
2021-10-07 14:30:00,2477.35,2477.35,2477.34,2477.34,200.0,2446.4362,2446.4362,2446.4263,2446.4263,200.0
2021-10-07 14:35:00,2475.87,2475.87,2474.46,2474.69,300.0,2444.9746,2444.9746,2443.5822,2443.8094,300.0
2021-10-07 14:40:00,2472.0,2472.0,2470.52,2470.52,600.0,2441.1529,2441.1529,2439.6914,2439.6914,600.0
2021-10-07 14:45:00,2470.51,2470.51,2470.51,2470.51,100.0,2439.6815,2439.6815,2439.6815,2439.6815,100.0
2021-10-07 14:50:00,2470.51,2470.51,2470.51,2470.51,0.0,2439.6815,2439.6815,2439.6815,2439.6815,0.0
2021-10-07 14:55:00,2471.4,2471.51,2471.4,2471.51,200.0,2440.5604,2440.669,2440.5604,2440.669,200.0
2021-10-07 15:00:00,2470.64,2472.49,2470.64,2472.49,200.0,2439.8099,2441.6368,2439.8099,2441.6368,200.0
2021-10-07 15:05:00,2475.34,2475.62,2474.63,2475.56,500.0,2444.4513,2444.7278,2443.7501,2444.6685,500.0
2021-10-07 15:10:00,2473.73,2475.61,2473.73,2475.61,314.0,2442.8613,2444.7179,2442.8613,2444.7179,314.0
2021-10-07 15:15:00,2475.61,2475.61,2475.61,2475.61,100.0,2444.7179,2444.7179,2444.7179,2444.7179,100.0
2021-10-07 15:20:00,2474.89,2474.89,2470.0,2470.0,2047.0,2444.0069,2444.0069,2439.1779,2439.1779,2047.0
2021-10-07 15:25:00,2470.71,2470.71,2470.06,2470.06,200.0,2439.879,2439.879,2439.2371,2439.2371,200.0
2021-10-07 15:30:00,2470.06,2470.06,2470.06,2470.06,0.0,2439.2371,2439.2371,2439.2371,2439.2371,0.0
2021-10-07 15:35:00,2472.83,2472.83,2472.83,2472.83,100.0,2441.9726,2441.9726,2441.9726,2441.9726,100.0
2021-10-07 15:40:00,2472.81,2472.81,2469.63,2469.63,1081.0,2441.9528,2441.9528,2438.8125,2438.8125,1081.0
2021-10-07 15:45:00,2469.5,2471.33,2469.5,2471.33,200.0,2438.6841,2440.4913,2438.6841,2440.4913,200.0
2021-10-07 15:50:00,2471.23,2471.23,2467.65,2471.04,1400.0,2440.3925,2440.3925,2436.8572,2440.2049,1400.0
2021-10-07 15:55:00,2472.91,2472.91,2468.23,2471.29,2524.0,2442.0516,2442.0516,2437.43,2440.4518,2524.0
2021-10-08 09:30:00,2473.69,2480.35,2473.69,2476.25,2041.0,2442.8218,2449.3987,2442.8218,2445.3499,2041.0
2021-10-08 09:35:00,2465.41,2472.54,2465.41,2472.54,810.0,2434.6452,2441.6862,2434.6452,2441.6862,810.0
2021-10-08 09:40:00,2480.95,2480.95,2478.83,2478.83,200.0,2449.9913,2449.9913,2447.8977,2447.8977,200.0
2021-10-08 09:45:00,2480.95,2480.95,2480.95,2480.95,200.0,2449.9913,2449.9913,2449.9913,2449.9913,200.0
2021-10-08 09:50:00,2480.95,2480.95,2480.95,2480.95,0.0,2449.9913,2449.9913,2449.9913,2449.9913,0.0
2021-10-08 09:55:00,2474.84,2484.74,2474.84,2484.74,400.0,2443.9575,2453.734,2443.9575,2453.734,400.0
2021-10-08 10:00:00,2483.51,2487.0,2483.51,2485.83,600.0,2452.5193,2455.9658,2452.5193,2454.8104,600.0
2021-10-08 10:05:00,2485.42,2485.42,2483.21,2483.21,1000.0,2454.4055,2454.4055,2452.223,2452.223,1000.0
2021-10-08 10:10:00,2480.67,2480.67,2476.73,2479.53,400.0,2449.7147,2449.7147,2445.8239,2448.589,400.0
2021-10-08 10:15:00,2476.7,2478.75,2476.7,2478.75,300.0,2445.7943,2447.8187,2445.7943,2447.8187,300.0
2021-10-08 10:20:00,2477.31,2483.06,2476.79,2483.06,400.0,2446.3967,2452.0749,2445.8832,2452.0749,400.0
2021-10-08 10:25:00,2482.63,2487.07,2480.53,2487.07,1682.0,2451.6503,2456.0349,2449.5765,2456.0349,1682.0
2021-10-08 10:30:00,2487.81,2490.99,2487.81,2488.0,902.0,2456.7656,2459.906,2456.7656,2456.9533,902.0
2021-10-08 10:35:00,2488.4,2488.4,2486.13,2486.13,200.0,2457.3483,2457.3483,2455.1066,2455.1066,200.0
2021-10-08 10:40:00,2484.25,2484.25,2483.45,2483.45,300.0,2453.2501,2453.2501,2452.4601,2452.4601,300.0
2021-10-08 10:45:00,2482.0,2482.0,2482.0,2482.0,100.0,2451.0281,2451.0281,2451.0281,2451.0281,100.0
2021-10-08 10:50:00,2487.5,2487.5,2487.5,2487.5,100.0,2456.4595,2456.4595,2456.4595,2456.4595,100.0
2021-10-08 10:55:00,2487.5,2487.5,2487.5,2487.5,0.0,2456.4595,2456.4595,2456.4595,2456.4595,0.0
2021-10-08 11:00:00,2482.27,2482.28,2482.26,2482.28,200.0,2451.2948,2451.3047,2451.2849,2451.3047,200.0
2021-10-08 11:05:00,2482.28,2482.36,2482.28,2482.36,300.0,2451.3047,2451.3837,2451.3047,2451.3837,300.0
2021-10-08 11:10:00,2482.39,2482.77,2482.39,2482.77,200.0,2451.4133,2451.7885,2451.4133,2451.7885,200.0
2021-10-08 11:15:00,2487.05,2487.05,2485.26,2485.26,200.0,2456.0151,2456.0151,2454.2475,2454.2475,200.0
2021-10-08 11:20:00,2483.26,2483.26,2481.95,2481.95,300.0,2452.2724,2452.2724,2450.9788,2450.9788,300.0
2021-10-08 11:25:00,2475.41,2475.87,2473.34,2475.87,400.0,2444.5204,2444.9746,2442.4762,2444.9746,400.0
2021-10-08 11:30:00,2473.48,2473.48,2472.99,2473.0,300.0,2442.6145,2442.6145,2442.1306,2442.1405,300.0
2021-10-08 11:35:00,2474.5,2474.5,2474.5,2474.5,100.0,2443.6217,2443.6217,2443.6217,2443.6217,100.0
2021-10-08 11:40:00,2477.0,2477.0,2473.62,2475.0,500.0,2446.0905,2446.0905,2442.7527,2444.1155,500.0
2021-10-08 11:45:00,2475.0,2475.0,2475.0,2475.0,0.0,2444.1155,2444.1155,2444.1155,2444.1155,0.0
2021-10-08 11:50:00,2473.97,2473.97,2473.96,2473.97,300.0,2443.0984,2443.0984,2443.0885,2443.0984,300.0
2021-10-08 11:55:00,2474.52,2476.46,2474.51,2476.46,200.0,2443.6415,2445.5573,2443.6316,2445.5573,200.0
2021-10-08 12:00:00,2474.88,2474.88,2471.5,2471.5,300.0,2443.997,2443.997,2440.6592,2440.6592,300.0
2021-10-08 12:05:00,2473.09,2473.09,2473.09,2473.09,100.0,2442.2293,2442.2293,2442.2293,2442.2293,100.0
2021-10-08 12:10:00,2471.61,2472.15,2469.5,2472.15,400.0,2440.7678,2441.3011,2438.6841,2441.3011,400.0
2021-10-08 12:15:00,2474.01,2474.01,2473.49,2473.5,350.0,2443.1379,2443.1379,2442.6243,2442.6342,350.0
2021-10-08 12:20:00,2471.52,2471.52,2471.52,2471.52,100.0,2440.6789,2440.6789,2440.6789,2440.6789,100.0
2021-10-08 12:25:00,2468.08,2468.08,2467.74,2467.74,471.0,2437.2818,2437.2818,2436.9461,2436.9461,471.0
2021-10-08 12:30:00,2467.74,2467.74,2467.74,2467.74,0.0,2436.9461,2436.9461,2436.9461,2436.9461,0.0
2021-10-08 12:35:00,2473.1,2475.67,2473.1,2475.66,300.0,2442.2392,2444.7771,2442.2392,2444.7673,300.0
2021-10-08 12:40:00,2475.66,2475.66,2475.66,2475.66,0.0,2444.7673,2444.7673,2444.7673,2444.7673,0.0
2021-10-08 12:45:00,2478.63,2478.96,2477.91,2478.96,300.0,2447.7002,2448.0261,2446.9892,2448.0261,300.0
2021-10-08 12:50:00,2481.0,2482.93,2480.88,2482.93,400.0,2450.0406,2451.9465,2449.9221,2451.9465,400.0
2021-10-08 12:55:00,2481.84,2481.84,2479.9,2479.9,457.0,2450.8701,2450.8701,2448.9544,2448.9544,457.0
2021-10-08 13:00:00,2479.9,2479.9,2479.9,2479.9,0.0,2448.9544,2448.9544,2448.9544,2448.9544,0.0
2021-10-08 13:05:00,2478.62,2478.63,2472.21,2472.21,1476.0,2447.6903,2447.7002,2441.3603,2441.3603,1476.0
2021-10-08 13:10:00,2473.0,2473.0,2472.78,2472.79,300.0,2442.1405,2442.1405,2441.9232,2441.9331,300.0
2021-10-08 13:15:00,2470.0,2470.0,2470.0,2470.0,100.0,2439.1779,2439.1779,2439.1779,2439.1779,100.0
2021-10-08 13:20:00,2470.0,2470.0,2470.0,2470.0,0.0,2439.1779,2439.1779,2439.1779,2439.1779,0.0
2021-10-08 13:25:00,2471.63,2471.63,2463.6,2463.6,800.0,2440.7876,2440.7876,2432.8578,2432.8578,800.0
2021-10-08 13:30:00,2462.84,2467.76,2462.83,2467.76,410.0,2432.1072,2436.9658,2432.0974,2436.9658,410.0
2021-10-08 13:35:00,2467.76,2467.76,2467.76,2467.76,0.0,2436.9658,2436.9658,2436.9658,2436.9658,0.0
2021-10-08 13:40:00,2470.04,2470.04,2467.87,2467.88,200.0,2439.2174,2439.2174,2437.0745,2437.0843,200.0
2021-10-08 13:45:00,2468.98,2468.98,2468.98,2468.98,100.0,2438.1706,2438.1706,2438.1706,2438.1706,100.0
2021-10-08 13:50:00,2468.98,2468.98,2468.98,2468.98,0.0,2438.1706,2438.1706,2438.1706,2438.1706,0.0
2021-10-08 13:55:00,2474.1,2474.1,2473.34,2473.34,200.0,2443.2267,2443.2267,2442.4762,2442.4762,200.0
2021-10-08 14:00:00,2471.14,2471.97,2470.09,2470.09,1176.0,2440.3037,2441.1233,2439.2668,2439.2668,1176.0
2021-10-08 14:05:00,2472.06,2472.06,2472.05,2472.06,100.0,2441.2122,2441.2122,2441.2023,2441.2122,100.0
2021-10-08 14:10:00,2472.06,2472.06,2472.06,2472.06,0.0,2441.2122,2441.2122,2441.2122,2441.2122,0.0
2021-10-08 14:15:00,2473.0,2473.0,2470.79,2471.26,717.0,2442.1405,2442.1405,2439.958,2440.4222,717.0
2021-10-08 14:20:00,2470.89,2470.89,2470.89,2470.89,100.0,2440.0568,2440.0568,2440.0568,2440.0568,100.0
2021-10-08 14:25:00,2471.65,2473.72,2471.64,2473.72,225.0,2440.8073,2442.8515,2440.7974,2442.8515,225.0
2021-10-08 14:30:00,2473.94,2474.14,2471.12,2474.14,1000.0,2443.0687,2443.2662,2440.2839,2443.2662,1000.0
2021-10-08 14:35:00,2474.22,2474.23,2473.16,2473.16,200.0,2443.3452,2443.3551,2442.2985,2442.2985,200.0
2021-10-08 14:40:00,2470.87,2470.87,2470.86,2470.86,602.0,2440.037,2440.037,2440.0272,2440.0272,602.0
2021-10-08 14:45:00,2472.83,2472.83,2472.82,2472.83,250.0,2441.9726,2441.9726,2441.9627,2441.9726,250.0
2021-10-08 14:50:00,2472.83,2472.83,2472.83,2472.83,0.0,2441.9726,2441.9726,2441.9726,2441.9726,0.0
2021-10-08 14:55:00,2473.5,2476.54,2473.5,2474.69,800.0,2442.6342,2445.6363,2442.6342,2443.8094,800.0
2021-10-08 15:00:00,2474.69,2474.69,2474.69,2474.69,0.0,2443.8094,2443.8094,2443.8094,2443.8094,0.0
2021-10-08 15:05:00,2468.87,2468.87,2468.87,2468.87,100.0,2438.062,2438.062,2438.062,2438.062,100.0
2021-10-08 15:10:00,2474.58,2476.38,2474.03,2474.03,803.0,2443.7007,2445.4783,2443.1576,2443.1576,803.0
2021-10-08 15:15:00,2476.25,2476.25,2473.45,2473.45,300.0,2445.3499,2445.3499,2442.5848,2442.5848,300.0
2021-10-08 15:20:00,2475.23,2476.42,2475.23,2476.41,400.0,2444.3426,2445.5178,2444.3426,2445.5079,400.0
2021-10-08 15:25:00,2471.61,2473.68,2471.61,2473.68,200.0,2440.7678,2442.812,2440.7678,2442.812,200.0
2021-10-08 15:30:00,2472.14,2473.99,2471.64,2473.99,985.0,2441.2912,2443.1181,2440.7974,2443.1181,985.0
2021-10-08 15:35:00,2471.67,2475.13,2470.52,2475.13,500.0,2440.8271,2444.2439,2439.6914,2444.2439,500.0
2021-10-08 15:40:00,2472.69,2474.89,2471.99,2473.14,799.0,2441.8343,2444.0069,2441.1431,2442.2787,799.0
2021-10-08 15:45:00,2475.18,2477.63,2473.5,2473.5,1313.0,2444.2933,2446.7127,2442.6342,2442.6342,1313.0
2021-10-08 15:50:00,2467.62,2476.89,2467.62,2475.34,3250.0,2436.8276,2445.9819,2436.8276,2444.4513,3250.0
2021-10-08 15:55:00,2472.46,2478.64,2472.46,2476.74,4120.0,2441.6072,2447.7101,2441.6072,2445.8338,4120.0
2021-10-11 09:30:00,2480.49,2493.99,2470.78,2488.99,5878.0,2449.537,2462.8685,2439.9482,2457.9309,5878.0
2021-10-11 09:35:00,2478.05,2482.0,2478.0,2482.0,300.0,2447.1274,2451.0281,2447.0781,2451.0281,300.0
2021-10-11 09:40:00,2491.71,2491.71,2488.77,2488.77,200.0,2460.617,2460.617,2457.7137,2457.7137,200.0
2021-10-11 09:45:00,2486.3,2486.3,2486.3,2486.3,100.0,2455.2745,2455.2745,2455.2745,2455.2745,100.0
2021-10-11 09:50:00,2483.39,2483.39,2483.38,2483.39,200.0,2452.4008,2452.4008,2452.3909,2452.4008,200.0
2021-10-11 09:55:00,2482.38,2482.38,2482.38,2482.38,100.0,2451.4034,2451.4034,2451.4034,2451.4034,100.0
2021-10-11 10:00:00,2484.44,2484.44,2480.05,2480.05,300.0,2453.4377,2453.4377,2449.1025,2449.1025,300.0
2021-10-11 10:05:00,2480.05,2480.05,2480.05,2480.05,0.0,2449.1025,2449.1025,2449.1025,2449.1025,0.0
2021-10-11 10:10:00,2481.13,2481.13,2477.72,2477.72,221.0,2450.169,2450.169,2446.8016,2446.8016,221.0
2021-10-11 10:15:00,2477.53,2477.53,2477.53,2477.53,100.0,2446.6139,2446.6139,2446.6139,2446.6139,100.0
2021-10-11 10:20:00,2477.53,2477.53,2477.53,2477.53,0.0,2446.6139,2446.6139,2446.6139,2446.6139,0.0
2021-10-11 10:25:00,2480.68,2488.11,2480.67,2484.52,2100.0,2449.7246,2457.0619,2449.7147,2453.5167,2100.0
2021-10-11 10:30:00,2485.38,2485.38,2482.53,2482.53,200.0,2454.366,2454.366,2451.5515,2451.5515,200.0
2021-10-11 10:35:00,2482.53,2482.53,2482.53,2482.53,0.0,2451.5515,2451.5515,2451.5515,2451.5515,0.0
2021-10-11 10:40:00,2482.53,2482.53,2482.53,2482.53,0.0,2451.5515,2451.5515,2451.5515,2451.5515,0.0
2021-10-11 10:45:00,2482.53,2482.53,2482.53,2482.53,0.0,2451.5515,2451.5515,2451.5515,2451.5515,0.0
2021-10-11 10:50:00,2483.95,2491.96,2483.95,2491.96,530.0,2452.9538,2460.8639,2452.9538,2460.8639,530.0
2021-10-11 10:55:00,2487.55,2490.76,2487.55,2490.76,300.0,2456.5089,2459.6788,2456.5089,2459.6788,300.0
2021-10-11 11:00:00,2488.68,2488.78,2487.06,2487.07,400.0,2457.6248,2457.7235,2456.025,2456.0349,400.0
2021-10-11 11:05:00,2487.07,2487.07,2487.07,2487.07,0.0,2456.0349,2456.0349,2456.0349,2456.0349,0.0
2021-10-11 11:10:00,2488.71,2490.08,2486.53,2490.07,818.0,2457.6544,2459.0073,2455.5016,2458.9974,818.0
2021-10-11 11:15:00,2488.59,2489.85,2487.35,2489.85,300.0,2457.5359,2458.7802,2456.3114,2458.7802,300.0
2021-10-11 11:20:00,2489.45,2489.45,2489.45,2489.45,100.0,2458.3852,2458.3852,2458.3852,2458.3852,100.0
2021-10-11 11:25:00,2489.64,2497.85,2489.06,2494.41,1965.0,2458.5728,2466.6804,2458.0,2463.2833,1965.0
2021-10-11 11:30:00,2497.25,2498.51,2494.23,2496.7,1520.0,2466.0878,2467.3321,2463.1055,2465.5447,1520.0
2021-10-11 11:35:00,2498.39,2507.91,2498.39,2503.6,1400.0,2467.2136,2476.6148,2467.2136,2472.3586,1400.0
2021-10-11 11:40:00,2506.7,2506.7,2503.66,2505.01,500.0,2475.4199,2475.4199,2472.4179,2473.751,500.0
2021-10-11 11:45:00,2505.38,2506.41,2499.07,2499.07,1001.0,2474.1164,2475.1335,2467.8851,2467.8851,1001.0
2021-10-11 11:50:00,2498.0,2500.86,2498.0,2500.86,795.0,2466.8285,2469.6528,2466.8285,2469.6528,795.0
2021-10-11 11:55:00,2500.93,2500.93,2500.92,2500.93,100.0,2469.7219,2469.7219,2469.7121,2469.7219,100.0
2021-10-11 12:00:00,2498.11,2498.72,2493.66,2493.87,1000.0,2466.9371,2467.5395,2462.5426,2462.75,1000.0
2021-10-11 12:05:00,2493.2,2494.15,2491.31,2494.14,700.0,2462.0884,2463.0265,2460.222,2463.0167,700.0
2021-10-11 12:10:00,2494.16,2494.88,2488.61,2488.62,300.0,2463.0364,2463.7474,2457.5557,2457.5655,300.0
2021-10-11 12:15:00,2492.2,2492.2,2490.0,2490.0,200.0,2461.1009,2461.1009,2458.9283,2458.9283,200.0
2021-10-11 12:20:00,2492.95,2494.28,2492.94,2494.28,309.0,2461.8415,2463.1549,2461.8316,2463.1549,309.0
2021-10-11 12:25:00,2494.47,2494.48,2494.47,2494.47,100.0,2463.3425,2463.3524,2463.3425,2463.3425,100.0
2021-10-11 12:30:00,2494.65,2494.65,2493.35,2494.1,300.0,2463.5203,2463.5203,2462.2365,2462.9772,300.0
2021-10-11 12:35:00,2492.72,2492.73,2491.12,2491.87,300.0,2461.6144,2461.6243,2460.0343,2460.775,300.0
2021-10-11 12:40:00,2491.87,2491.87,2491.87,2491.87,0.0,2460.775,2460.775,2460.775,2460.775,0.0
2021-10-11 12:45:00,2486.37,2486.37,2486.37,2486.37,100.0,2455.3436,2455.3436,2455.3436,2455.3436,100.0
2021-10-11 12:50:00,2484.54,2485.04,2482.93,2482.93,1400.0,2453.5365,2454.0302,2451.9465,2451.9465,1400.0
2021-10-11 12:55:00,2483.3,2484.21,2483.3,2484.21,200.0,2452.3119,2453.2106,2452.3119,2453.2106,200.0
2021-10-11 13:00:00,2483.0,2483.0,2483.0,2483.0,200.0,2452.0157,2452.0157,2452.0157,2452.0157,200.0
2021-10-11 13:05:00,2478.95,2479.3,2478.95,2479.3,200.0,2448.0162,2448.3618,2448.0162,2448.3618,200.0
2021-10-11 13:10:00,2483.22,2490.0,2483.22,2486.5,800.0,2452.2329,2458.9283,2452.2329,2455.472,800.0
2021-10-11 13:15:00,2486.3,2486.3,2480.55,2482.05,1000.0,2455.2745,2455.2745,2449.5962,2451.0775,1000.0
2021-10-11 13:20:00,2481.86,2481.86,2475.59,2475.59,600.0,2450.8899,2450.8899,2444.6981,2444.6981,600.0
2021-10-11 13:25:00,2475.24,2475.24,2475.24,2475.24,100.0,2444.3525,2444.3525,2444.3525,2444.3525,100.0
2021-10-11 13:30:00,2475.24,2475.24,2475.24,2475.24,0.0,2444.3525,2444.3525,2444.3525,2444.3525,0.0
2021-10-11 13:35:00,2475.91,2478.38,2475.91,2478.38,500.0,2445.0141,2447.4533,2445.0141,2447.4533,500.0
2021-10-11 13:40:00,2476.95,2476.95,2476.94,2476.95,100.0,2446.0412,2446.0412,2446.0313,2446.0412,100.0
2021-10-11 13:45:00,2475.8,2477.13,2472.88,2474.38,600.0,2444.9055,2446.2189,2442.022,2443.5032,600.0
2021-10-11 13:50:00,2476.3,2478.24,2476.3,2478.2,300.0,2445.3993,2447.3151,2445.3993,2447.2756,300.0
2021-10-11 13:55:00,2477.4,2477.4,2475.41,2476.27,700.0,2446.4855,2446.4855,2444.5204,2445.3697,700.0
2021-10-11 14:00:00,2475.0,2475.0,2472.88,2473.87,700.0,2444.1155,2444.1155,2442.022,2442.9996,700.0
2021-10-11 14:05:00,2473.87,2473.87,2473.87,2473.87,0.0,2442.9996,2442.9996,2442.9996,2442.9996,0.0
2021-10-11 14:10:00,2475.76,2478.41,2475.76,2478.41,700.0,2444.866,2447.4829,2444.866,2447.4829,700.0
2021-10-11 14:15:00,2480.61,2480.61,2477.5,2477.5,200.0,2449.6555,2449.6555,2446.5843,2446.5843,200.0
2021-10-11 14:20:00,2473.71,2473.71,2473.71,2473.71,100.0,2442.8416,2442.8416,2442.8416,2442.8416,100.0
2021-10-11 14:25:00,2469.47,2469.47,2469.47,2469.47,100.0,2438.6545,2438.6545,2438.6545,2438.6545,100.0
2021-10-11 14:30:00,2473.49,2475.29,2473.49,2473.9,600.0,2442.6243,2444.4019,2442.6243,2443.0292,600.0
2021-10-11 14:35:00,2472.77,2472.77,2472.77,2472.77,100.0,2441.9133,2441.9133,2441.9133,2441.9133,100.0
2021-10-11 14:40:00,2473.06,2476.19,2473.06,2476.19,500.0,2442.1997,2445.2906,2442.1997,2445.2906,500.0
2021-10-11 14:45:00,2476.54,2476.92,2476.54,2476.92,300.0,2445.6363,2446.0115,2445.6363,2446.0115,300.0
2021-10-11 14:50:00,2476.54,2476.55,2474.05,2474.05,306.0,2445.6363,2445.6462,2443.1774,2443.1774,306.0
2021-10-11 14:55:00,2478.98,2479.65,2473.41,2476.39,765.0,2448.0458,2448.7075,2442.5453,2445.4882,765.0
2021-10-11 15:00:00,2476.39,2476.39,2476.39,2476.39,0.0,2445.4882,2445.4882,2445.4882,2445.4882,0.0
2021-10-11 15:05:00,2476.73,2477.07,2475.0,2475.0,530.0,2445.8239,2446.1597,2444.1155,2444.1155,530.0
2021-10-11 15:10:00,2476.01,2477.17,2476.01,2476.19,625.0,2445.1129,2446.2584,2445.1129,2445.2906,625.0
2021-10-11 15:15:00,2475.6,2475.89,2475.46,2475.46,300.0,2444.708,2444.9944,2444.5698,2444.5698,300.0
2021-10-11 15:20:00,2472.36,2472.36,2472.36,2472.36,100.0,2441.5084,2441.5084,2441.5084,2441.5084,100.0
2021-10-11 15:25:00,2473.02,2473.02,2472.41,2472.41,200.0,2442.1602,2442.1602,2441.5578,2441.5578,200.0
2021-10-11 15:30:00,2474.87,2475.44,2472.0,2472.0,412.0,2443.9871,2444.55,2441.1529,2441.1529,412.0
2021-10-11 15:35:00,2472.31,2472.77,2470.05,2470.05,439.0,2441.4591,2441.9133,2439.2273,2439.2273,439.0
2021-10-11 15:40:00,2466.34,2466.51,2463.19,2463.19,422.0,2435.5636,2435.7314,2432.4529,2432.4529,422.0
2021-10-11 15:45:00,2465.39,2473.07,2464.98,2473.07,2130.0,2434.6254,2442.2096,2434.2205,2442.2096,2130.0
2021-10-11 15:50:00,2471.31,2473.47,2469.0,2471.15,2740.0,2440.4715,2442.6046,2438.1904,2440.3135,2740.0
2021-10-11 15:55:00,2471.2,2473.88,2465.94,2467.24,3124.0,2440.3629,2443.0095,2435.1686,2436.4523,3124.0
2021-10-12 09:30:00,2470.49,2481.8,2468.96,2481.8,2728.0,2439.6618,2450.8306,2438.1509,2450.8306,2728.0
2021-10-12 09:35:00,2478.48,2497.85,2476.58,2492.93,1300.0,2447.5521,2466.6804,2445.6758,2461.8218,1300.0
2021-10-12 09:40:00,2492.09,2492.09,2476.69,2477.0,1000.0,2460.9922,2460.9922,2445.7844,2446.0905,1000.0
2021-10-12 09:45:00,2474.22,2474.22,2474.22,2474.22,198.0,2443.3452,2443.3452,2443.3452,2443.3452,198.0
2021-10-12 09:50:00,2469.79,2487.99,2469.78,2487.99,1700.0,2438.9705,2456.9434,2438.9606,2456.9434,1700.0
2021-10-12 09:55:00,2486.55,2494.84,2469.11,2469.11,1350.0,2455.5214,2463.7079,2438.299,2438.299,1350.0
2021-10-12 10:00:00,2481.63,2481.63,2476.21,2476.21,520.0,2450.6628,2450.6628,2445.3104,2445.3104,520.0
2021-10-12 10:05:00,2476.5,2478.72,2476.5,2477.71,300.0,2445.5968,2447.7891,2445.5968,2446.7917,300.0
2021-10-12 10:10:00,2478.04,2478.04,2476.67,2476.67,200.0,2447.1176,2447.1176,2445.7647,2445.7647,200.0
2021-10-12 10:15:00,2480.96,2484.96,2464.5,2471.65,1100.0,2450.0011,2453.9512,2433.7465,2440.8073,1100.0
2021-10-12 10:20:00,2470.98,2474.38,2470.98,2474.38,200.0,2440.1457,2443.5032,2440.1457,2443.5032,200.0
2021-10-12 10:25:00,2476.26,2476.26,2476.25,2476.26,100.0,2445.3598,2445.3598,2445.3499,2445.3598,100.0
2021-10-12 10:30:00,2475.23,2481.46,2475.12,2481.45,900.0,2444.3426,2450.4949,2444.234,2450.485,900.0
2021-10-12 10:35:00,2479.64,2479.64,2474.16,2477.87,718.0,2448.6976,2448.6976,2443.286,2446.9497,718.0
2021-10-12 10:40:00,2472.56,2472.56,2472.56,2472.56,200.0,2441.7059,2441.7059,2441.7059,2441.7059,200.0
2021-10-12 10:45:00,2474.15,2474.15,2470.9,2470.9,200.0,2443.2761,2443.2761,2440.0667,2440.0667,200.0
2021-10-12 10:50:00,2466.33,2468.96,2463.25,2463.25,400.0,2435.5537,2438.1509,2432.5121,2432.5121,400.0
2021-10-12 10:55:00,2470.56,2472.5,2470.55,2472.5,300.0,2439.7309,2441.6467,2439.721,2441.6467,300.0
2021-10-12 11:00:00,2469.75,2472.84,2462.07,2463.53,1200.0,2438.931,2441.9825,2431.3468,2432.7886,1200.0
2021-10-12 11:05:00,2455.95,2466.53,2455.95,2461.5,1800.0,2425.3032,2435.7512,2425.3032,2430.784,1800.0
2021-10-12 11:10:00,2461.02,2462.58,2461.02,2462.58,400.0,2430.3099,2431.8505,2430.3099,2431.8505,400.0
2021-10-12 11:15:00,2463.0,2463.0,2461.43,2462.09,352.0,2432.2652,2432.2652,2430.7148,2431.3666,352.0
2021-10-12 11:20:00,2460.83,2463.47,2460.83,2460.98,310.0,2430.1223,2432.7294,2430.1223,2430.2704,310.0
2021-10-12 11:25:00,2462.19,2462.35,2458.92,2458.92,1653.0,2431.4653,2431.6234,2428.2362,2428.2362,1653.0
2021-10-12 11:30:00,2463.46,2463.46,2456.0,2456.01,800.0,2432.7195,2432.7195,2425.3526,2425.3625,800.0
2021-10-12 11:35:00,2458.38,2458.38,2455.01,2457.37,700.0,2427.7029,2427.7029,2424.3749,2426.7055,700.0
2021-10-12 11:40:00,2464.12,2464.12,2459.48,2459.48,386.0,2433.3713,2433.3713,2428.7892,2428.7892,386.0
2021-10-12 11:45:00,2462.52,2463.01,2462.52,2463.01,300.0,2431.7912,2432.2751,2431.7912,2432.2751,300.0
2021-10-12 11:50:00,2463.03,2466.19,2463.03,2465.05,1000.0,2432.2949,2435.4154,2432.2949,2434.2897,1000.0
2021-10-12 11:55:00,2465.05,2465.05,2465.05,2465.05,0.0,2434.2897,2434.2897,2434.2897,2434.2897,0.0
2021-10-12 12:00:00,2466.24,2466.24,2465.64,2465.64,233.0,2435.4648,2435.4648,2434.8723,2434.8723,233.0
2021-10-12 12:05:00,2468.44,2473.89,2468.44,2473.04,900.0,2437.6374,2443.0193,2437.6374,2442.18,900.0
2021-10-12 12:10:00,2475.9,2476.32,2475.5,2476.32,400.0,2445.0043,2445.419,2444.6093,2445.419,400.0
2021-10-12 12:15:00,2471.89,2471.89,2468.36,2468.36,300.0,2441.0443,2441.0443,2437.5584,2437.5584,300.0
2021-10-12 12:20:00,2469.06,2469.06,2469.06,2469.06,200.0,2438.2496,2438.2496,2438.2496,2438.2496,200.0
2021-10-12 12:25:00,2469.08,2469.09,2469.08,2469.08,300.0,2438.2694,2438.2792,2438.2694,2438.2694,300.0
2021-10-12 12:30:00,2471.86,2472.11,2470.01,2470.01,400.0,2441.0147,2441.2616,2439.1878,2439.1878,400.0
2021-10-12 12:35:00,2467.91,2467.91,2462.22,2462.22,550.0,2437.114,2437.114,2431.495,2431.495,550.0
2021-10-12 12:40:00,2461.73,2463.86,2461.73,2462.08,550.0,2431.0111,2433.1145,2431.0111,2431.3567,550.0
2021-10-12 12:45:00,2461.42,2462.73,2456.14,2462.73,800.0,2430.705,2431.9986,2425.4908,2431.9986,800.0
2021-10-12 12:50:00,2461.33,2461.33,2461.33,2461.33,100.0,2430.6161,2430.6161,2430.6161,2430.6161,100.0
2021-10-12 12:55:00,2458.61,2458.61,2453.45,2453.45,200.0,2427.93,2427.93,2422.8344,2422.8344,200.0
2021-10-12 13:00:00,2461.46,2465.39,2461.44,2465.39,500.0,2430.7445,2434.6254,2430.7247,2434.6254,500.0
2021-10-12 13:05:00,2462.79,2464.24,2460.9,2464.24,300.0,2432.0579,2433.4898,2430.1914,2433.4898,300.0
2021-10-12 13:10:00,2464.39,2464.39,2464.39,2464.39,200.0,2433.6379,2433.6379,2433.6379,2433.6379,200.0
2021-10-12 13:15:00,2464.79,2464.79,2464.78,2464.79,100.0,2434.0329,2434.0329,2434.023,2434.0329,100.0
2021-10-12 13:20:00,2465.21,2465.21,2462.31,2462.41,530.0,2434.4477,2434.4477,2431.5839,2431.6826,530.0
2021-10-12 13:25:00,2462.41,2462.41,2462.41,2462.41,0.0,2431.6826,2431.6826,2431.6826,2431.6826,0.0
2021-10-12 13:30:00,2462.41,2462.41,2462.41,2462.41,0.0,2431.6826,2431.6826,2431.6826,2431.6826,0.0
2021-10-12 13:35:00,2462.16,2463.51,2461.44,2463.51,300.0,2431.4357,2432.7689,2430.7247,2432.7689,300.0
2021-10-12 13:40:00,2466.93,2466.93,2466.66,2466.69,312.0,2436.1462,2436.1462,2435.8796,2435.9092,312.0
2021-10-12 13:45:00,2466.69,2466.69,2466.69,2466.69,0.0,2435.9092,2435.9092,2435.9092,2435.9092,0.0
2021-10-12 13:50:00,2465.61,2467.28,2462.89,2462.89,429.0,2434.8427,2436.4918,2432.1566,2432.1566,429.0
2021-10-12 13:55:00,2461.8,2461.8,2461.8,2461.8,100.0,2431.0802,2431.0802,2431.0802,2431.0802,100.0
2021-10-12 14:00:00,2461.63,2461.63,2461.63,2461.63,400.0,2430.9123,2430.9123,2430.9123,2430.9123,400.0
2021-10-12 14:05:00,2467.42,2467.42,2467.41,2467.42,100.0,2436.6301,2436.6301,2436.6202,2436.6301,100.0
2021-10-12 14:10:00,2467.42,2467.42,2467.42,2467.42,0.0,2436.6301,2436.6301,2436.6301,2436.6301,0.0
2021-10-12 14:15:00,2476.91,2477.96,2473.9,2473.9,500.0,2446.0017,2447.0386,2443.0292,2443.0292,500.0
2021-10-12 14:20:00,2473.78,2476.44,2473.78,2476.44,800.0,2442.9107,2445.5375,2442.9107,2445.5375,800.0
2021-10-12 14:25:00,2472.71,2473.69,2471.04,2473.69,300.0,2441.8541,2442.8218,2440.2049,2442.8218,300.0
2021-10-12 14:30:00,2473.5,2473.5,2472.72,2472.72,600.0,2442.6342,2442.6342,2441.8639,2441.8639,600.0
2021-10-12 14:35:00,2471.35,2473.84,2469.01,2473.84,1900.0,2440.511,2442.97,2438.2002,2442.97,1900.0
2021-10-12 14:40:00,2473.33,2474.59,2473.33,2474.55,947.0,2442.4663,2443.7106,2442.4663,2443.6711,947.0
2021-10-12 14:45:00,2474.25,2477.17,2474.24,2477.16,200.0,2443.3749,2446.2584,2443.365,2446.2485,200.0
2021-10-12 14:50:00,2477.18,2477.55,2477.18,2477.4,595.0,2446.2683,2446.6337,2446.2683,2446.4855,595.0
2021-10-12 14:55:00,2474.99,2475.16,2472.21,2472.97,500.0,2444.1056,2444.2735,2441.3603,2442.1108,500.0
2021-10-12 15:00:00,2471.6,2471.6,2469.35,2469.35,300.0,2440.7579,2440.7579,2438.536,2438.536,300.0
2021-10-12 15:05:00,2470.04,2470.04,2470.04,2470.04,100.0,2439.2174,2439.2174,2439.2174,2439.2174,100.0
2021-10-12 15:10:00,2474.12,2474.15,2471.75,2471.75,500.0,2443.2465,2443.2761,2440.9061,2440.9061,500.0
2021-10-12 15:15:00,2472.14,2472.15,2467.22,2470.25,1291.0,2441.2912,2441.3011,2436.4326,2439.4248,1291.0
2021-10-12 15:20:00,2473.12,2474.11,2472.52,2474.11,800.0,2442.259,2443.2366,2441.6664,2443.2366,800.0
2021-10-12 15:25:00,2473.84,2474.93,2471.97,2474.86,1606.0,2442.97,2444.0464,2441.1233,2443.9772,1606.0
2021-10-12 15:30:00,2473.45,2479.0,2473.44,2477.62,2200.0,2442.5848,2448.0656,2442.575,2446.7028,2200.0
2021-10-12 15:35:00,2479.56,2481.98,2477.44,2478.24,4562.0,2448.6186,2451.0084,2446.5251,2447.3151,4562.0
2021-10-12 15:40:00,2478.59,2478.59,2471.19,2471.19,6851.0,2447.6607,2447.6607,2440.353,2440.353,6851.0
2021-10-12 15:45:00,2469.51,2469.81,2467.68,2467.68,500.0,2438.694,2438.9903,2436.8868,2436.8868,500.0
2021-10-12 15:50:00,2462.59,2470.52,2460.73,2466.92,1700.0,2431.8604,2439.6914,2430.0236,2436.1363,1700.0
2021-10-12 15:55:00,2467.76,2469.17,2464.29,2464.68,7223.0,2436.9658,2438.3582,2433.5391,2433.9243,7223.0
2021-10-13 09:30:00,2465.0,2481.98,2452.4,2468.22,4123.0,2434.2403,2451.0084,2421.7975,2437.4201,4123.0
2021-10-13 09:35:00,2468.22,2468.22,2468.22,2468.22,0.0,2437.4201,2437.4201,2437.4201,2437.4201,0.0
2021-10-13 09:40:00,2468.22,2468.22,2468.22,2468.22,0.0,2437.4201,2437.4201,2437.4201,2437.4201,0.0
2021-10-13 09:45:00,2463.7,2464.8,2455.02,2455.03,1100.0,2432.9565,2434.0428,2424.3848,2424.3947,1100.0
2021-10-13 09:50:00,2452.62,2454.28,2450.0,2450.27,1000.0,2422.0148,2423.6541,2419.4275,2419.6941,1000.0
2021-10-13 09:55:00,2449.54,2450.0,2445.64,2445.64,1055.0,2418.9732,2419.4275,2415.1219,2415.1219,1055.0
2021-10-13 10:00:00,2450.43,2453.81,2450.43,2451.46,939.0,2419.8521,2423.1899,2419.8521,2420.8692,939.0
2021-10-13 10:05:00,2452.02,2452.11,2442.42,2449.48,1100.0,2421.4223,2421.5111,2411.9421,2418.914,1100.0
2021-10-13 10:10:00,2444.0,2444.0,2436.27,2437.53,1300.0,2413.5023,2413.5023,2405.8688,2407.1131,1300.0
2021-10-13 10:15:00,2439.89,2443.15,2437.0,2438.12,1600.0,2409.4436,2412.6629,2406.5897,2407.6957,1600.0
2021-10-13 10:20:00,2442.52,2447.3,2438.99,2447.3,1115.0,2412.0408,2416.7612,2408.5549,2416.7612,1115.0
2021-10-13 10:25:00,2446.08,2448.95,2441.03,2441.03,1000.0,2415.5564,2418.3906,2410.5694,2410.5694,1000.0
2021-10-13 10:30:00,2445.54,2450.14,2445.54,2447.04,700.0,2415.0231,2419.5657,2415.0231,2416.5044,700.0
2021-10-13 10:35:00,2450.02,2450.02,2443.94,2444.17,658.0,2419.4472,2419.4472,2413.4431,2413.6702,658.0
2021-10-13 10:40:00,2440.08,2440.08,2440.08,2440.08,100.0,2409.6313,2409.6313,2409.6313,2409.6313,100.0
2021-10-13 10:45:00,2448.5,2455.0,2448.5,2455.0,1238.0,2417.9462,2424.3651,2417.9462,2424.3651,1238.0
2021-10-13 10:50:00,2458.76,2460.92,2449.78,2459.3,800.0,2428.0782,2430.2112,2419.2102,2428.6114,800.0
2021-10-13 10:55:00,2454.96,2454.96,2452.42,2453.83,600.0,2424.3256,2424.3256,2421.8173,2423.2097,600.0
2021-10-13 11:00:00,2464.58,2464.58,2464.58,2464.58,100.0,2433.8255,2433.8255,2433.8255,2433.8255,100.0
2021-10-13 11:05:00,2464.08,2467.43,2464.08,2467.43,200.0,2433.3318,2436.64,2433.3318,2436.64,200.0
2021-10-13 11:10:00,2465.11,2465.32,2459.61,2460.75,500.0,2434.3489,2434.5563,2428.9175,2430.0433,500.0
2021-10-13 11:15:00,2461.04,2468.69,2457.93,2458.92,554.0,2430.3297,2437.8842,2427.2585,2428.2362,554.0
2021-10-13 11:20:00,2459.8,2461.48,2450.87,2458.28,1055.0,2429.1052,2430.7642,2420.2866,2427.6041,1055.0
2021-10-13 11:25:00,2457.14,2461.48,2457.14,2457.53,500.0,2426.4784,2430.7642,2426.4784,2426.8635,500.0
2021-10-13 11:30:00,2457.53,2457.53,2457.53,2457.53,0.0,2426.8635,2426.8635,2426.8635,2426.8635,0.0
2021-10-13 11:35:00,2456.43,2456.43,2452.27,2452.27,400.0,2425.7772,2425.7772,2421.6691,2421.6691,400.0
2021-10-13 11:40:00,2451.99,2457.46,2451.69,2455.98,1218.0,2421.3926,2426.7944,2421.0964,2425.3328,1218.0
2021-10-13 11:45:00,2459.5,2466.3,2459.5,2466.3,300.0,2428.8089,2435.5241,2428.8089,2435.5241,300.0
2021-10-13 11:50:00,2464.52,2464.52,2462.68,2462.68,400.0,2433.7663,2433.7663,2431.9492,2431.9492,400.0
2021-10-13 11:55:00,2462.76,2463.42,2461.76,2463.41,400.0,2432.0282,2432.68,2431.0407,2432.6701,400.0
2021-10-13 12:00:00,2464.25,2464.64,2464.04,2464.04,300.0,2433.4996,2433.8848,2433.2923,2433.2923,300.0
2021-10-13 12:05:00,2463.41,2463.42,2463.4,2463.4,200.0,2432.6701,2432.68,2432.6602,2432.6602,200.0
2021-10-13 12:10:00,2466.19,2466.19,2466.19,2466.19,200.0,2435.4154,2435.4154,2435.4154,2435.4154,200.0
2021-10-13 12:15:00,2465.59,2466.37,2464.17,2466.37,1000.0,2434.8229,2435.5932,2433.4206,2435.5932,1000.0
2021-10-13 12:20:00,2466.37,2466.37,2466.37,2466.37,0.0,2435.5932,2435.5932,2435.5932,2435.5932,0.0
2021-10-13 12:25:00,2466.58,2466.58,2466.58,2466.58,100.0,2435.8006,2435.8006,2435.8006,2435.8006,100.0
2021-10-13 12:30:00,2464.96,2464.96,2464.96,2464.96,100.0,2434.2008,2434.2008,2434.2008,2434.2008,100.0
2021-10-13 12:35:00,2464.5,2464.5,2464.0,2464.0,200.0,2433.7465,2433.7465,2433.2528,2433.2528,200.0
2021-10-13 12:40:00,2467.72,2469.52,2467.72,2468.77,700.0,2436.9263,2438.7039,2436.9263,2437.9632,700.0
2021-10-13 12:45:00,2461.43,2461.43,2458.52,2459.33,400.0,2430.7148,2430.7148,2427.8411,2428.641,400.0
2021-10-13 12:50:00,2458.5,2460.92,2458.5,2460.92,300.0,2427.8214,2430.2112,2427.8214,2430.2112,300.0
2021-10-13 12:55:00,2461.56,2462.0,2461.56,2462.0,200.0,2430.8432,2431.2777,2430.8432,2431.2777,200.0
2021-10-13 13:00:00,2462.0,2462.0,2462.0,2462.0,0.0,2431.2777,2431.2777,2431.2777,2431.2777,0.0
2021-10-13 13:05:00,2468.74,2468.74,2468.74,2468.74,100.0,2437.9336,2437.9336,2437.9336,2437.9336,100.0
2021-10-13 13:10:00,2466.41,2471.33,2464.53,2471.33,400.0,2435.6327,2440.4913,2433.7761,2440.4913,400.0
2021-10-13 13:15:00,2471.33,2471.33,2471.33,2471.33,0.0,2440.4913,2440.4913,2440.4913,2440.4913,0.0
2021-10-13 13:20:00,2469.5,2469.5,2469.5,2469.5,100.0,2438.6841,2438.6841,2438.6841,2438.6841,100.0
2021-10-13 13:25:00,2469.5,2471.5,2469.5,2471.5,200.0,2438.6841,2440.6592,2438.6841,2440.6592,200.0
2021-10-13 13:30:00,2470.22,2479.5,2470.22,2479.5,1110.0,2439.3951,2448.5593,2439.3951,2448.5593,1110.0
2021-10-13 13:35:00,2477.7,2480.94,2473.26,2473.26,1500.0,2446.7818,2449.9814,2442.3972,2442.3972,1500.0
2021-10-13 13:40:00,2475.55,2475.55,2468.6,2468.62,300.0,2444.6586,2444.6586,2437.7954,2437.8151,300.0
2021-10-13 13:45:00,2467.66,2467.66,2467.66,2467.66,100.0,2436.8671,2436.8671,2436.8671,2436.8671,100.0
2021-10-13 13:50:00,2468.53,2474.35,2467.29,2470.15,700.0,2437.7262,2443.4736,2436.5017,2439.326,700.0
2021-10-13 13:55:00,2474.59,2476.74,2473.0,2473.0,400.0,2443.7106,2445.8338,2442.1405,2442.1405,400.0
2021-10-13 14:00:00,2474.39,2481.0,2472.73,2472.73,1100.0,2443.5131,2450.0406,2441.8738,2441.8738,1100.0
2021-10-13 14:05:00,2470.01,2475.04,2466.39,2475.04,900.0,2439.1878,2444.155,2435.6129,2444.155,900.0
2021-10-13 14:10:00,2469.88,2475.58,2469.82,2475.58,600.0,2439.0594,2444.6883,2439.0001,2444.6883,600.0
2021-10-13 14:15:00,2471.88,2474.83,2471.88,2473.84,300.0,2441.0344,2443.9476,2441.0344,2442.97,300.0
2021-10-13 14:20:00,2477.79,2477.82,2474.51,2475.28,600.0,2446.8707,2446.9003,2443.6316,2444.392,600.0
2021-10-13 14:25:00,2476.5,2476.5,2465.29,2465.3,600.0,2445.5968,2445.5968,2434.5267,2434.5365,600.0
2021-10-13 14:30:00,2466.65,2466.65,2464.86,2464.86,300.0,2435.8697,2435.8697,2434.102,2434.102,300.0
2021-10-13 14:35:00,2464.88,2465.13,2464.6,2464.98,519.0,2434.1218,2434.3687,2433.8453,2434.2205,519.0
2021-10-13 14:40:00,2464.58,2466.38,2464.58,2465.5,936.0,2433.8255,2435.6031,2433.8255,2434.734,936.0
2021-10-13 14:45:00,2463.43,2464.74,2461.5,2462.4,500.0,2432.6899,2433.9835,2430.784,2431.6727,500.0
2021-10-13 14:50:00,2462.96,2465.78,2462.96,2465.78,700.0,2432.2257,2435.0106,2432.2257,2435.0106,700.0
2021-10-13 14:55:00,2466.68,2466.68,2466.68,2466.68,100.0,2435.8993,2435.8993,2435.8993,2435.8993,100.0
2021-10-13 15:00:00,2462.96,2462.96,2462.96,2462.96,100.0,2432.2257,2432.2257,2432.2257,2432.2257,100.0
2021-10-13 15:05:00,2465.59,2468.6,2465.46,2468.6,759.0,2434.8229,2437.7954,2434.6945,2437.7954,759.0
2021-10-13 15:10:00,2466.77,2466.77,2462.99,2462.99,300.0,2435.9882,2435.9882,2432.2554,2432.2554,300.0
2021-10-13 15:15:00,2462.99,2462.99,2462.99,2462.99,0.0,2432.2554,2432.2554,2432.2554,2432.2554,0.0
2021-10-13 15:20:00,2465.07,2465.07,2460.89,2462.72,1300.0,2434.3094,2434.3094,2430.1816,2431.9887,1300.0
2021-10-13 15:25:00,2463.96,2463.96,2453.77,2454.7,1722.0,2433.2133,2433.2133,2423.1504,2424.0688,1722.0
2021-10-13 15:30:00,2458.2,2459.11,2452.56,2456.73,3002.0,2427.5251,2428.4238,2421.9555,2426.0735,3002.0
2021-10-13 15:35:00,2458.5,2458.67,2455.01,2458.15,1609.0,2427.8214,2427.9893,2424.3749,2427.4758,1609.0
2021-10-13 15:40:00,2457.09,2457.59,2454.85,2456.43,1200.0,2426.429,2426.9228,2424.2169,2425.7772,1200.0
2021-10-13 15:45:00,2456.76,2460.96,2456.32,2456.32,1214.0,2426.1031,2430.2507,2425.6686,2425.6686,1214.0
2021-10-13 15:50:00,2458.72,2463.7,2458.72,2458.93,1800.0,2428.0386,2432.9565,2428.0386,2428.246,1800.0
2021-10-13 15:55:00,2460.0,2461.56,2457.52,2458.38,3084.0,2429.3027,2430.8432,2426.8536,2427.7029,3084.0
2021-10-14 09:30:00,2482.6,2494.95,2482.6,2490.8,2409.0,2451.6207,2463.8166,2451.6207,2459.7183,2409.0
2021-10-14 09:35:00,2485.16,2486.34,2481.01,2483.02,900.0,2454.1487,2455.314,2450.0505,2452.0354,900.0
2021-10-14 09:40:00,2474.5,2491.68,2474.5,2483.33,2961.0,2443.6217,2460.5874,2443.6217,2452.3416,2961.0
2021-10-14 09:45:00,2482.49,2485.52,2481.49,2485.52,775.0,2451.512,2454.5042,2450.5245,2454.5042,775.0
2021-10-14 09:50:00,2483.29,2491.0,2483.29,2484.95,1300.0,2452.3021,2459.9158,2452.3021,2453.9413,1300.0
2021-10-14 09:55:00,2486.72,2486.72,2483.74,2483.74,200.0,2455.6892,2455.6892,2452.7464,2452.7464,200.0
2021-10-14 10:00:00,2486.08,2490.86,2486.07,2488.77,300.0,2455.0572,2459.7776,2455.0474,2457.7137,300.0
2021-10-14 10:05:00,2493.89,2494.59,2491.52,2494.59,800.0,2462.7698,2463.461,2460.4294,2463.461,800.0
2021-10-14 10:10:00,2494.98,2499.94,2494.64,2497.02,1267.0,2463.8462,2468.7443,2463.5104,2465.8607,1267.0
2021-10-14 10:15:00,2494.53,2500.0,2493.79,2500.0,769.0,2463.4018,2468.8035,2462.671,2468.8035,769.0
2021-10-14 10:20:00,2501.86,2507.18,2499.54,2507.18,1905.0,2470.6403,2475.8939,2468.3493,2475.8939,1905.0
2021-10-14 10:25:00,2505.75,2505.75,2500.0,2500.0,1100.0,2474.4818,2474.4818,2468.8035,2468.8035,1100.0
2021-10-14 10:30:00,2500.19,2503.79,2498.41,2501.0,3437.0,2468.9912,2472.5462,2467.2334,2469.7911,3437.0
2021-10-14 10:35:00,2500.01,2500.02,2500.0,2500.0,600.0,2468.8134,2468.8233,2468.8035,2468.8035,600.0
2021-10-14 10:40:00,2504.97,2505.0,2501.37,2501.38,653.0,2473.7115,2473.7411,2470.1564,2470.1663,653.0
2021-10-14 10:45:00,2510.08,2514.8,2506.39,2510.66,1752.0,2478.7577,2483.4189,2475.1138,2479.3305,1752.0
2021-10-14 10:50:00,2512.12,2512.68,2507.72,2507.72,1000.0,2480.7723,2481.3253,2476.4272,2476.4272,1000.0
2021-10-14 10:55:00,2508.6,2508.95,2508.0,2508.95,664.0,2477.2962,2477.6419,2476.7037,2477.6419,664.0
2021-10-14 11:00:00,2509.59,2509.59,2503.54,2503.54,800.0,2478.2739,2478.2739,2472.2994,2472.2994,800.0
2021-10-14 11:05:00,2503.0,2505.21,2500.61,2500.61,1078.0,2471.7661,2473.9485,2469.4059,2469.4059,1078.0
2021-10-14 11:10:00,2502.18,2502.18,2502.17,2502.18,100.0,2470.9563,2470.9563,2470.9465,2470.9563,100.0
2021-10-14 11:15:00,2498.5,2504.0,2497.87,2497.87,600.0,2467.3223,2472.7536,2466.7001,2466.7001,600.0
2021-10-14 11:20:00,2503.44,2503.44,2502.04,2503.24,300.0,2472.2006,2472.2006,2470.8181,2472.0031,300.0
2021-10-14 11:25:00,2506.0,2506.0,2502.04,2505.94,300.0,2474.7287,2474.7287,2470.8181,2474.6694,300.0
2021-10-14 11:30:00,2508.52,2509.0,2502.38,2506.36,1800.0,2477.2172,2477.6912,2471.1538,2475.0842,1800.0
2021-10-14 11:35:00,2509.2,2510.73,2507.07,2510.72,700.0,2477.8887,2479.3996,2475.7853,2479.3898,700.0
2021-10-14 11:40:00,2513.17,2513.17,2510.93,2510.93,400.0,2481.8092,2481.8092,2479.5971,2479.5971,400.0
2021-10-14 11:45:00,2513.2,2515.67,2510.91,2511.04,2400.0,2481.8388,2484.278,2479.5774,2479.7058,2400.0
2021-10-14 11:50:00,2511.04,2511.04,2511.04,2511.04,0.0,2479.7058,2479.7058,2479.7058,2479.7058,0.0
2021-10-14 11:55:00,2509.9,2510.72,2508.15,2510.72,300.0,2478.58,2479.3898,2476.8518,2479.3898,300.0
2021-10-14 12:00:00,2511.15,2513.5,2508.79,2512.0,800.0,2479.8144,2482.1351,2477.4838,2480.6538,800.0
2021-10-14 12:05:00,2508.77,2512.87,2508.77,2512.87,1073.0,2477.4641,2481.5129,2477.4641,2481.5129,1073.0
2021-10-14 12:10:00,2508.49,2512.64,2508.49,2512.64,201.0,2477.1876,2481.2858,2477.1876,2481.2858,201.0
2021-10-14 12:15:00,2510.12,2510.12,2509.97,2509.97,200.0,2478.7973,2478.7973,2478.6491,2478.6491,200.0
2021-10-14 12:20:00,2507.8,2508.16,2507.8,2508.16,400.0,2476.5062,2476.8617,2476.5062,2476.8617,400.0
2021-10-14 12:25:00,2508.16,2508.16,2508.16,2508.16,0.0,2476.8617,2476.8617,2476.8617,2476.8617,0.0
2021-10-14 12:30:00,2512.0,2512.0,2511.98,2511.98,200.0,2480.6538,2480.6538,2480.634,2480.634,200.0
2021-10-14 12:35:00,2510.59,2510.77,2509.49,2509.55,1000.0,2479.2614,2479.4391,2478.1751,2478.2344,1000.0
2021-10-14 12:40:00,2509.55,2509.55,2509.55,2509.55,0.0,2478.2344,2478.2344,2478.2344,2478.2344,0.0
2021-10-14 12:45:00,2507.15,2507.15,2507.15,2507.15,100.0,2475.8643,2475.8643,2475.8643,2475.8643,100.0
2021-10-14 12:50:00,2507.05,2507.05,2507.05,2507.05,100.0,2475.7656,2475.7656,2475.7656,2475.7656,100.0
2021-10-14 12:55:00,2507.04,2511.3,2507.04,2508.52,1100.0,2475.7557,2479.9625,2475.7557,2477.2172,1100.0
2021-10-14 13:00:00,2509.17,2511.76,2505.34,2505.35,1200.0,2477.8591,2480.4168,2474.0769,2474.0868,1200.0
2021-10-14 13:05:00,2506.96,2507.18,2506.96,2507.18,200.0,2475.6767,2475.8939,2475.6767,2475.8939,200.0
2021-10-14 13:10:00,2507.18,2507.18,2507.18,2507.18,0.0,2475.8939,2475.8939,2475.8939,2475.8939,0.0
2021-10-14 13:15:00,2508.77,2510.28,2507.79,2508.88,1900.0,2477.4641,2478.9553,2476.4963,2477.5727,1900.0
2021-10-14 13:20:00,2507.71,2509.0,2507.71,2509.0,200.0,2476.4173,2477.6912,2476.4173,2477.6912,200.0
2021-10-14 13:25:00,2508.91,2510.01,2507.33,2508.22,2343.0,2477.6023,2478.6886,2476.0421,2476.921,2343.0
2021-10-14 13:30:00,2510.53,2513.27,2510.53,2513.14,1325.0,2479.2021,2481.9079,2479.2021,2481.7796,1325.0
2021-10-14 13:35:00,2513.14,2514.0,2513.09,2513.1,2840.0,2481.7796,2482.6288,2481.7302,2481.7401,2840.0
2021-10-14 13:40:00,2513.1,2513.1,2513.1,2513.1,0.0,2481.7401,2481.7401,2481.7401,2481.7401,0.0
2021-10-14 13:45:00,2515.17,2515.72,2511.65,2512.69,2359.0,2483.7842,2484.3274,2480.3082,2481.3352,2359.0
2021-10-14 13:50:00,2511.8,2512.74,2506.27,2510.32,2100.0,2480.4563,2481.3846,2474.9953,2478.9948,2100.0
2021-10-14 13:55:00,2509.66,2509.66,2505.5,2508.59,700.0,2478.343,2478.343,2474.2349,2477.2863,700.0
2021-10-14 14:00:00,2504.24,2505.2,2502.58,2505.2,600.0,2472.9906,2473.9386,2471.3513,2473.9386,600.0
2021-10-14 14:05:00,2504.5,2504.5,2504.0,2504.0,200.0,2473.2474,2473.2474,2472.7536,2472.7536,200.0
2021-10-14 14:10:00,2505.27,2507.79,2505.27,2507.79,375.0,2474.0078,2476.4963,2474.0078,2476.4963,375.0
2021-10-14 14:15:00,2504.87,2504.87,2504.63,2504.63,614.0,2473.6128,2473.6128,2473.3758,2473.3758,614.0
2021-10-14 14:20:00,2505.42,2508.01,2504.43,2506.48,950.0,2474.1559,2476.7136,2473.1783,2475.2027,950.0
2021-10-14 14:25:00,2504.57,2504.57,2504.57,2504.57,100.0,2473.3165,2473.3165,2473.3165,2473.3165,100.0
2021-10-14 14:30:00,2504.57,2504.57,2504.57,2504.57,0.0,2473.3165,2473.3165,2473.3165,2473.3165,0.0
2021-10-14 14:35:00,2503.32,2503.32,2500.0,2500.13,1589.0,2472.0821,2472.0821,2468.8035,2468.9319,1589.0
2021-10-14 14:40:00,2498.73,2500.0,2498.73,2500.0,221.0,2467.5494,2468.8035,2467.5494,2468.8035,221.0
2021-10-14 14:45:00,2500.0,2500.0,2500.0,2500.0,214.0,2468.8035,2468.8035,2468.8035,2468.8035,214.0
2021-10-14 14:50:00,2499.96,2499.96,2499.96,2499.96,100.0,2468.764,2468.764,2468.764,2468.764,100.0
2021-10-14 14:55:00,2499.5,2500.0,2499.06,2499.06,1502.0,2468.3098,2468.8035,2467.8753,2467.8753,1502.0
2021-10-14 15:00:00,2496.3,2496.51,2493.93,2494.25,1000.0,2465.1497,2465.3571,2462.8093,2463.1253,1000.0
2021-10-14 15:05:00,2495.25,2495.25,2493.7,2494.9,302.0,2464.1128,2464.1128,2462.5821,2463.7672,302.0
2021-10-14 15:10:00,2489.61,2493.32,2488.6,2488.61,5100.0,2458.5432,2462.2069,2457.5458,2457.5557,5100.0
2021-10-14 15:15:00,2489.92,2490.06,2487.8,2487.8,700.0,2458.8493,2458.9876,2456.7558,2456.7558,700.0
2021-10-14 15:20:00,2490.03,2490.03,2488.92,2488.93,600.0,2458.9579,2458.9579,2457.8618,2457.8717,600.0
2021-10-14 15:25:00,2488.62,2489.74,2488.61,2489.74,200.0,2457.5655,2458.6716,2457.5557,2458.6716,200.0
2021-10-14 15:30:00,2489.57,2490.85,2489.56,2490.28,1554.0,2458.5037,2459.7677,2458.4938,2459.2048,1554.0
2021-10-14 15:35:00,2491.82,2492.42,2490.0,2492.41,1100.0,2460.7256,2461.3181,2458.9283,2461.3082,1100.0
2021-10-14 15:40:00,2490.68,2490.92,2488.08,2488.52,900.0,2459.5998,2459.8368,2457.0323,2457.4668,900.0
2021-10-14 15:45:00,2489.7,2492.2,2486.49,2489.51,3621.0,2458.6321,2461.1009,2455.4621,2458.4444,3621.0
2021-10-14 15:50:00,2492.0,2502.19,2489.16,2497.19,4700.0,2460.9034,2470.9662,2458.0988,2466.0286,4700.0
2021-10-14 15:55:00,2495.28,2497.44,2490.65,2496.5,4637.0,2464.1424,2466.2755,2459.5702,2465.3472,4637.0
2021-10-15 09:30:00,2511.45,2537.14,2511.45,2531.91,14605.0,2480.1107,2505.4801,2480.1107,2500.3153,14605.0
2021-10-15 09:35:00,2526.11,2529.41,2524.05,2524.24,1100.0,2494.5877,2497.8465,2492.5534,2492.7411,1100.0
2021-10-15 09:40:00,2518.31,2518.31,2518.31,2518.31,100.0,2486.8851,2486.8851,2486.8851,2486.8851,100.0
2021-10-15 09:45:00,2520.23,2524.36,2518.07,2518.07,500.0,2488.7811,2492.8596,2486.648,2486.648,500.0
2021-10-15 09:50:00,2520.5,2520.5,2520.5,2520.5,100.0,2489.0477,2489.0477,2489.0477,2489.0477,100.0
2021-10-15 09:55:00,2521.57,2527.4,2521.56,2522.92,1300.0,2490.1044,2495.8616,2490.0945,2491.4375,1300.0
2021-10-15 10:00:00,2526.85,2527.9,2524.0,2526.21,500.0,2495.3185,2496.3554,2492.504,2494.6865,500.0
2021-10-15 10:05:00,2527.36,2527.41,2522.8,2527.0,806.0,2495.8221,2495.8715,2491.319,2495.4666,806.0
2021-10-15 10:10:00,2530.48,2530.48,2528.27,2530.45,400.0,2498.9032,2498.9032,2496.7208,2498.8736,400.0
2021-10-15 10:15:00,2528.06,2528.84,2523.52,2523.52,687.0,2496.5134,2497.2837,2492.03,2492.03,687.0
2021-10-15 10:20:00,2523.08,2523.23,2520.28,2523.23,1200.0,2491.5955,2491.7437,2488.8305,2491.7437,1200.0
2021-10-15 10:25:00,2526.07,2526.07,2518.0,2518.0,600.0,2494.5482,2494.5482,2486.5789,2486.5789,600.0
2021-10-15 10:30:00,2518.0,2518.0,2518.0,2518.0,0.0,2486.5789,2486.5789,2486.5789,2486.5789,0.0
2021-10-15 10:35:00,2521.25,2526.5,2519.85,2524.9,2000.0,2489.7884,2494.9729,2488.4058,2493.3928,2000.0
2021-10-15 10:40:00,2525.53,2527.91,2525.53,2526.12,1600.0,2494.015,2496.3653,2494.015,2494.5976,1600.0
2021-10-15 10:45:00,2526.29,2532.5,2526.15,2532.5,790.0,2494.7655,2500.898,2494.6272,2500.898,790.0
2021-10-15 10:50:00,2529.86,2533.0,2527.9,2528.04,1364.0,2498.2909,2501.3917,2496.3554,2496.4936,1364.0
2021-10-15 10:55:00,2531.53,2532.85,2529.41,2532.5,3086.0,2499.9401,2501.2436,2497.8465,2500.898,3086.0
2021-10-15 11:00:00,2532.95,2536.89,2532.95,2534.04,2177.0,2501.3424,2505.2332,2501.3424,2502.4188,2177.0
2021-10-15 11:05:00,2535.77,2535.77,2532.56,2532.56,200.0,2504.1272,2504.1272,2500.9572,2500.9572,200.0
2021-10-15 11:10:00,2530.94,2530.94,2529.52,2530.0,1249.0,2499.3574,2499.3574,2497.9552,2498.4292,1249.0
2021-10-15 11:15:00,2531.54,2534.24,2531.54,2534.24,800.0,2499.95,2502.6163,2499.95,2502.6163,800.0
2021-10-15 11:20:00,2533.54,2533.54,2533.53,2533.54,100.0,2501.925,2501.925,2501.9151,2501.925,100.0
2021-10-15 11:25:00,2534.5,2535.0,2530.01,2531.53,1247.0,2502.873,2503.3668,2498.4391,2499.9401,1247.0
2021-10-15 11:30:00,2530.0,2530.9,2529.35,2529.35,400.0,2498.4292,2499.3179,2497.7873,2497.7873,400.0
2021-10-15 11:35:00,2530.0,2530.0,2527.49,2530.0,600.0,2498.4292,2498.4292,2495.9505,2498.4292,600.0
2021-10-15 11:40:00,2529.5,2529.5,2525.43,2525.96,500.0,2497.9354,2497.9354,2493.9162,2494.4396,500.0
2021-10-15 11:45:00,2525.96,2525.96,2525.96,2525.96,0.0,2494.4396,2494.4396,2494.4396,2494.4396,0.0
2021-10-15 11:50:00,2525.84,2528.4,2522.96,2522.96,600.0,2494.3211,2496.8491,2491.477,2491.477,600.0
2021-10-15 11:55:00,2527.02,2527.02,2525.5,2525.5,400.0,2495.4864,2495.4864,2493.9853,2493.9853,400.0
2021-10-15 12:00:00,2524.94,2528.5,2524.94,2528.5,500.0,2493.4323,2496.9479,2493.4323,2496.9479,500.0
2021-10-15 12:05:00,2527.95,2527.95,2527.95,2527.95,200.0,2496.4048,2496.4048,2496.4048,2496.4048,200.0
2021-10-15 12:10:00,2525.8,2526.3,2523.0,2526.3,22792.0,2494.2816,2494.7753,2491.5165,2494.7753,22792.0
2021-10-15 12:15:00,2529.95,2531.22,2528.82,2530.39,500.0,2498.3798,2499.634,2497.2639,2498.8143,500.0
2021-10-15 12:20:00,2529.0,2529.0,2527.3,2528.27,400.0,2497.4417,2497.4417,2495.7629,2496.7208,400.0
2021-10-15 12:25:00,2531.0,2531.0,2526.13,2526.13,500.0,2499.4167,2499.4167,2494.6075,2494.6075,500.0
2021-10-15 12:30:00,2526.13,2526.13,2526.13,2526.13,0.0,2494.6075,2494.6075,2494.6075,2494.6075,0.0
2021-10-15 12:35:00,2523.54,2523.54,2520.5,2522.02,1684.0,2492.0498,2492.0498,2489.0477,2490.5488,1684.0
2021-10-15 12:40:00,2522.02,2522.02,2522.02,2522.02,0.0,2490.5488,2490.5488,2490.5488,2490.5488,0.0
2021-10-15 12:45:00,2525.38,2525.38,2525.38,2525.38,100.0,2493.8668,2493.8668,2493.8668,2493.8668,100.0
2021-10-15 12:50:00,2525.59,2525.59,2525.59,2525.59,100.0,2494.0742,2494.0742,2494.0742,2494.0742,100.0
2021-10-15 12:55:00,2525.59,2525.59,2525.59,2525.59,0.0,2494.0742,2494.0742,2494.0742,2494.0742,0.0
2021-10-15 13:00:00,2526.52,2526.52,2524.37,2524.37,1237.0,2494.9926,2494.9926,2492.8694,2492.8694,1237.0
2021-10-15 13:05:00,2524.37,2524.37,2524.37,2524.37,0.0,2492.8694,2492.8694,2492.8694,2492.8694,0.0
2021-10-15 13:10:00,2526.93,2526.93,2525.01,2525.01,300.0,2495.3975,2495.3975,2493.5014,2493.5014,300.0
2021-10-15 13:15:00,2525.3,2525.44,2525.3,2525.38,7500.0,2493.7878,2493.9261,2493.7878,2493.8668,7500.0
2021-10-15 13:20:00,2525.28,2525.28,2525.27,2525.28,100.0,2493.7681,2493.7681,2493.7582,2493.7681,100.0
2021-10-15 13:25:00,2525.34,2525.34,2523.9,2523.9,250.0,2493.8273,2493.8273,2492.4053,2492.4053,250.0
2021-10-15 13:30:00,2523.9,2523.9,2523.9,2523.9,0.0,2492.4053,2492.4053,2492.4053,2492.4053,0.0
2021-10-15 13:35:00,2524.71,2524.71,2524.71,2524.71,100.0,2493.2052,2493.2052,2493.2052,2493.2052,100.0
2021-10-15 13:40:00,2524.71,2524.71,2524.71,2524.71,0.0,2493.2052,2493.2052,2493.2052,2493.2052,0.0
2021-10-15 13:45:00,2525.6,2527.22,2525.31,2526.59,700.0,2494.0841,2495.6839,2493.7977,2495.0617,700.0
2021-10-15 13:50:00,2526.61,2528.49,2526.61,2527.27,500.0,2495.0815,2496.938,2495.0815,2495.7332,500.0
2021-10-15 13:55:00,2528.33,2528.5,2527.65,2527.65,594.0,2496.78,2496.9479,2496.1085,2496.1085,594.0
2021-10-15 14:00:00,2528.87,2528.87,2528.87,2528.87,100.0,2497.3133,2497.3133,2497.3133,2497.3133,100.0
2021-10-15 14:05:00,2531.25,2531.25,2531.25,2531.25,100.0,2499.6636,2499.6636,2499.6636,2499.6636,100.0
2021-10-15 14:10:00,2531.02,2531.02,2531.02,2531.02,100.0,2499.4364,2499.4364,2499.4364,2499.4364,100.0
2021-10-15 14:15:00,2532.0,2534.0,2531.48,2534.0,500.0,2500.4042,2502.3793,2499.8907,2502.3793,500.0
2021-10-15 14:20:00,2531.99,2531.99,2531.99,2531.99,100.0,2500.3943,2500.3943,2500.3943,2500.3943,100.0
2021-10-15 14:25:00,2530.81,2530.81,2529.88,2530.0,614.0,2499.2291,2499.2291,2498.3107,2498.4292,614.0
2021-10-15 14:30:00,2530.96,2530.96,2530.92,2530.92,200.0,2499.3772,2499.3772,2499.3377,2499.3377,200.0
2021-10-15 14:35:00,2528.31,2531.79,2528.31,2531.79,600.0,2496.7603,2500.1968,2496.7603,2500.1968,600.0
2021-10-15 14:40:00,2529.73,2530.81,2529.58,2530.81,400.0,2498.1625,2499.2291,2498.0144,2499.2291,400.0
2021-10-15 14:45:00,2528.89,2528.89,2528.89,2528.89,102.0,2497.333,2497.333,2497.333,2497.333,102.0
2021-10-15 14:50:00,2530.85,2530.85,2530.85,2530.85,100.0,2499.2686,2499.2686,2499.2686,2499.2686,100.0
2021-10-15 14:55:00,2532.46,2532.46,2529.77,2529.77,500.0,2500.8585,2500.8585,2498.202,2498.202,500.0
2021-10-15 15:00:00,2528.96,2528.97,2528.96,2528.97,600.0,2497.4022,2497.412,2497.4022,2497.412,600.0
2021-10-15 15:05:00,2525.93,2525.93,2525.92,2525.93,100.0,2494.41,2494.41,2494.4001,2494.41,100.0
2021-10-15 15:10:00,2527.0,2527.0,2526.0,2526.76,300.0,2495.4666,2495.4666,2494.4791,2495.2296,300.0
2021-10-15 15:15:00,2527.39,2529.5,2527.38,2529.5,300.0,2495.8517,2497.9354,2495.8419,2497.9354,300.0
2021-10-15 15:20:00,2529.5,2529.5,2529.5,2529.5,0.0,2497.9354,2497.9354,2497.9354,2497.9354,0.0
2021-10-15 15:25:00,2532.74,2533.9,2532.63,2533.9,500.0,2501.135,2502.2805,2501.0264,2502.2805,500.0
2021-10-15 15:30:00,2533.18,2536.75,2533.01,2533.02,1005.0,2501.5695,2505.0949,2501.4016,2501.4115,1005.0
2021-10-15 15:35:00,2535.0,2536.82,2535.0,2536.0,800.0,2503.3668,2505.1641,2503.3668,2504.3543,800.0
2021-10-15 15:40:00,2534.43,2534.72,2533.57,2534.72,1677.0,2502.8039,2503.0903,2501.9546,2503.0903,1677.0
2021-10-15 15:45:00,2534.97,2537.3,2534.12,2534.12,2101.0,2503.3372,2505.6381,2502.4978,2502.4978,2101.0
2021-10-15 15:50:00,2535.68,2536.85,2532.08,2536.85,2035.0,2504.0383,2505.1937,2500.4832,2505.1937,2035.0
2021-10-15 15:55:00,2537.39,2540.0,2536.14,2538.34,4304.0,2505.727,2508.3044,2504.4926,2506.6651,4304.0
2021-10-18 09:30:00,2523.83,2538.0,2515.0,2531.98,10637.0,2492.3362,2506.3293,2483.6164,2500.3845,10637.0
2021-10-18 09:35:00,2530.21,2536.07,2508.01,2508.01,6184.0,2498.6366,2504.4234,2476.7136,2476.7136,6184.0
2021-10-18 09:40:00,2512.24,2532.57,2502.92,2518.39,7197.0,2480.8908,2500.9671,2471.6871,2486.9641,7197.0
2021-10-18 09:45:00,2515.02,2520.15,2514.54,2515.38,2262.0,2483.6361,2488.7021,2483.1621,2483.9916,2262.0
2021-10-18 09:50:00,2516.91,2516.91,2511.24,2514.68,600.0,2485.5025,2485.5025,2479.9033,2483.3003,600.0
2021-10-18 09:55:00,2516.89,2516.89,2516.89,2516.89,100.0,2485.4828,2485.4828,2485.4828,2485.4828,100.0
2021-10-18 10:00:00,2522.07,2526.35,2522.06,2526.35,500.0,2490.5981,2494.8247,2490.5883,2494.8247,500.0
2021-10-18 10:05:00,2525.51,2531.0,2519.78,2525.85,1600.0,2493.9952,2499.4167,2488.3367,2494.331,1600.0
2021-10-18 10:10:00,2525.85,2525.85,2525.85,2525.85,0.0,2494.331,2494.331,2494.331,2494.331,0.0
2021-10-18 10:15:00,2528.07,2531.0,2528.07,2529.74,300.0,2496.5233,2499.4167,2496.5233,2498.1724,300.0
2021-10-18 10:20:00,2529.61,2529.61,2529.6,2529.61,100.0,2498.044,2498.044,2498.0342,2498.044,100.0
2021-10-18 10:25:00,2531.78,2531.78,2531.24,2531.24,300.0,2500.187,2500.187,2499.6537,2499.6537,300.0
2021-10-18 10:30:00,2526.34,2526.34,2522.58,2524.09,700.0,2494.8148,2494.8148,2491.1018,2492.5929,700.0
2021-10-18 10:35:00,2515.92,2520.9,2515.92,2520.9,200.0,2484.5249,2489.4427,2484.5249,2489.4427,200.0
2021-10-18 10:40:00,2522.86,2523.8,2519.45,2523.31,500.0,2491.3783,2492.3065,2488.0108,2491.8227,500.0
2021-10-18 10:45:00,2523.5,2523.5,2517.09,2521.5,500.0,2492.0103,2492.0103,2485.6803,2490.0352,500.0
2021-10-18 10:50:00,2521.74,2521.74,2512.58,2517.21,600.0,2490.2722,2490.2722,2481.2266,2485.7988,600.0
2021-10-18 10:55:00,2515.0,2516.84,2512.82,2513.07,500.0,2483.6164,2485.4334,2481.4636,2481.7104,500.0
2021-10-18 11:00:00,2516.83,2518.37,2514.76,2518.37,700.0,2485.4235,2486.9443,2483.3793,2486.9443,700.0
2021-10-18 11:05:00,2518.4,2518.4,2518.4,2518.4,200.0,2486.9739,2486.9739,2486.9739,2486.9739,200.0
2021-10-18 11:10:00,2517.92,2517.92,2516.17,2516.17,200.0,2486.4999,2486.4999,2484.7718,2484.7718,200.0
2021-10-18 11:15:00,2515.0,2515.0,2515.0,2515.0,100.0,2483.6164,2483.6164,2483.6164,2483.6164,100.0
2021-10-18 11:20:00,2517.2,2519.51,2517.2,2519.51,200.0,2485.7889,2488.0701,2485.7889,2488.0701,200.0
2021-10-18 11:25:00,2514.02,2514.02,2514.01,2514.02,100.0,2482.6486,2482.6486,2482.6387,2482.6486,100.0
2021-10-18 11:30:00,2514.02,2514.02,2514.02,2514.02,0.0,2482.6486,2482.6486,2482.6486,2482.6486,0.0
2021-10-18 11:35:00,2512.41,2512.41,2506.8,2506.81,1018.0,2481.0587,2481.0587,2475.5187,2475.5286,1018.0
2021-10-18 11:40:00,2508.15,2512.9,2505.02,2505.03,2982.0,2476.8518,2481.5426,2473.7609,2473.7708,2982.0
2021-10-18 11:45:00,2506.03,2506.15,2506.02,2506.14,200.0,2474.7583,2474.8768,2474.7484,2474.8669,200.0
2021-10-18 11:50:00,2509.3,2512.73,2508.42,2512.73,1598.0,2477.9875,2481.3747,2477.1185,2481.3747,1598.0
2021-10-18 11:55:00,2509.97,2510.85,2508.0,2510.85,300.0,2478.6491,2479.5181,2476.7037,2479.5181,300.0
2021-10-18 12:00:00,2510.0,2510.56,2510.0,2510.56,400.0,2478.6787,2479.2318,2478.6787,2479.2318,400.0
2021-10-18 12:05:00,2510.56,2510.56,2510.56,2510.56,0.0,2479.2318,2479.2318,2479.2318,2479.2318,0.0
2021-10-18 12:10:00,2510.56,2510.56,2510.56,2510.56,0.0,2479.2318,2479.2318,2479.2318,2479.2318,0.0
2021-10-18 12:15:00,2511.99,2512.01,2510.47,2510.47,400.0,2480.6439,2480.6637,2479.1429,2479.1429,400.0
2021-10-18 12:20:00,2510.7,2510.7,2510.7,2510.7,100.0,2479.37,2479.37,2479.37,2479.37,100.0
2021-10-18 12:25:00,2506.78,2506.78,2506.78,2506.78,126.0,2475.4989,2475.4989,2475.4989,2475.4989,126.0
2021-10-18 12:30:00,2507.73,2508.05,2506.9,2507.7,700.0,2476.4371,2476.7531,2475.6174,2476.4074,700.0
2021-10-18 12:35:00,2507.18,2507.18,2505.0,2505.0,200.0,2475.8939,2475.8939,2473.7411,2473.7411,200.0
2021-10-18 12:40:00,2505.0,2505.0,2505.0,2505.0,393.0,2473.7411,2473.7411,2473.7411,2473.7411,393.0
2021-10-18 12:45:00,2505.0,2505.0,2505.0,2505.0,0.0,2473.7411,2473.7411,2473.7411,2473.7411,0.0
2021-10-18 12:50:00,2502.12,2502.22,2500.2,2500.2,600.0,2470.8971,2470.9958,2469.001,2469.001,600.0
2021-10-18 12:55:00,2501.88,2501.88,2500.67,2501.04,300.0,2470.6601,2470.6601,2469.4652,2469.8306,300.0
2021-10-18 13:00:00,2501.04,2501.04,2501.04,2501.04,0.0,2469.8306,2469.8306,2469.8306,2469.8306,0.0
2021-10-18 13:05:00,2503.57,2503.58,2500.66,2500.83,400.0,2472.329,2472.3389,2469.4553,2469.6232,400.0
2021-10-18 13:10:00,2500.83,2500.83,2500.83,2500.83,0.0,2469.6232,2469.6232,2469.6232,2469.6232,0.0
2021-10-18 13:15:00,2504.02,2504.4,2501.29,2501.29,1058.0,2472.7734,2473.1486,2470.0774,2470.0774,1058.0
2021-10-18 13:20:00,2501.29,2501.29,2501.29,2501.29,0.0,2470.0774,2470.0774,2470.0774,2470.0774,0.0
2021-10-18 13:25:00,2502.26,2502.26,2502.26,2502.26,100.0,2471.0353,2471.0353,2471.0353,2471.0353,100.0
2021-10-18 13:30:00,2502.34,2503.92,2501.51,2503.12,917.0,2471.1143,2472.6746,2470.2947,2471.8846,917.0
2021-10-18 13:35:00,2506.35,2506.35,2505.58,2505.58,300.0,2475.0743,2475.0743,2474.3139,2474.3139,300.0
2021-10-18 13:40:00,2502.63,2503.84,2502.63,2503.05,400.0,2471.4007,2472.5956,2471.4007,2471.8155,400.0
2021-10-18 13:45:00,2503.05,2503.05,2503.05,2503.05,0.0,2471.8155,2471.8155,2471.8155,2471.8155,0.0
2021-10-18 13:50:00,2501.26,2501.26,2501.26,2501.26,100.0,2470.0478,2470.0478,2470.0478,2470.0478,100.0
2021-10-18 13:55:00,2503.04,2503.04,2501.5,2502.74,1200.0,2471.8056,2471.8056,2470.2848,2471.5093,1200.0
2021-10-18 14:00:00,2502.85,2504.0,2502.48,2503.01,1200.0,2471.618,2472.7536,2471.2526,2471.776,1200.0
2021-10-18 14:05:00,2503.45,2504.41,2503.28,2503.49,700.0,2472.2105,2473.1585,2472.0426,2472.25,700.0
2021-10-18 14:10:00,2502.67,2504.75,2501.7,2503.59,1900.0,2471.4402,2473.4943,2470.4823,2472.3487,1900.0
2021-10-18 14:15:00,2503.03,2503.56,2503.03,2503.52,500.0,2471.7957,2472.3191,2471.7957,2472.2796,500.0
2021-10-18 14:20:00,2503.33,2503.33,2500.66,2501.97,800.0,2472.092,2472.092,2469.4553,2470.749,800.0
2021-10-18 14:25:00,2500.53,2503.0,2500.52,2501.9,1349.0,2469.3269,2471.7661,2469.317,2470.6798,1349.0
2021-10-18 14:30:00,2502.04,2502.04,2500.4,2501.07,900.0,2470.8181,2470.8181,2469.1985,2469.8602,900.0
2021-10-18 14:35:00,2500.4,2500.4,2495.93,2495.93,700.0,2469.1985,2469.1985,2464.7843,2464.7843,700.0
2021-10-18 14:40:00,2495.93,2495.93,2495.93,2495.93,0.0,2464.7843,2464.7843,2464.7843,2464.7843,0.0
2021-10-18 14:45:00,2496.64,2496.64,2494.6,2494.6,300.0,2465.4855,2465.4855,2463.4709,2463.4709,300.0
2021-10-18 14:50:00,2500.59,2501.2,2496.56,2499.11,2200.0,2469.3862,2469.9886,2465.4065,2467.9246,2200.0
2021-10-18 14:55:00,2499.05,2499.05,2499.05,2499.05,250.0,2467.8654,2467.8654,2467.8654,2467.8654,250.0
2021-10-18 15:00:00,2498.24,2499.48,2498.06,2498.08,600.0,2467.0655,2468.29,2466.8877,2466.9075,600.0
2021-10-18 15:05:00,2494.37,2496.08,2494.37,2496.06,300.0,2463.2438,2464.9324,2463.2438,2464.9127,300.0
2021-10-18 15:10:00,2495.97,2498.23,2495.97,2498.18,600.0,2464.8238,2467.0556,2464.8238,2467.0062,600.0
2021-10-18 15:15:00,2498.18,2498.18,2498.18,2498.18,0.0,2467.0062,2467.0062,2467.0062,2467.0062,0.0
2021-10-18 15:20:00,2495.99,2495.99,2495.99,2495.99,100.0,2464.8436,2464.8436,2464.8436,2464.8436,100.0
2021-10-18 15:25:00,2495.91,2497.49,2495.44,2495.44,600.0,2464.7646,2466.3249,2464.3004,2464.3004,600.0
2021-10-18 15:30:00,2498.0,2498.04,2494.4,2496.27,1300.0,2466.8285,2466.868,2463.2734,2465.1201,1300.0
2021-10-18 15:35:00,2496.64,2497.93,2495.0,2495.0,612.0,2465.4855,2466.7594,2463.8659,2463.8659,612.0
2021-10-18 15:40:00,2498.3,2499.02,2498.03,2498.03,400.0,2467.1247,2467.8358,2466.8581,2466.8581,400.0
2021-10-18 15:45:00,2501.0,2501.0,2499.48,2499.49,400.0,2469.7911,2469.7911,2468.29,2468.2999,400.0
2021-10-18 15:50:00,2502.35,2505.11,2502.11,2502.75,1700.0,2471.1242,2473.8498,2470.8872,2471.5192,1700.0
2021-10-18 15:55:00,2502.99,2503.64,2499.06,2500.73,6965.0,2471.7562,2472.3981,2467.8753,2469.5244,6965.0
2021-10-19 09:30:00,2502.52,2503.26,2490.05,2490.05,8381.0,2471.2921,2472.0229,2458.9777,2458.9777,8381.0
2021-10-19 09:35:00,2500.5,2500.5,2491.51,2491.51,2300.0,2469.2973,2469.2973,2460.4195,2460.4195,2300.0
2021-10-19 09:40:00,2493.67,2499.77,2488.26,2488.26,5065.0,2462.5525,2468.5764,2457.21,2457.21,5065.0
2021-10-19 09:45:00,2490.89,2492.71,2484.3,2484.89,2000.0,2459.8072,2461.6045,2453.2994,2453.8821,2000.0
2021-10-19 09:50:00,2484.73,2487.27,2484.08,2484.27,1100.0,2453.7241,2456.2324,2453.0822,2453.2698,1100.0
2021-10-19 09:55:00,2484.71,2486.44,2476.57,2481.24,10394.0,2453.7043,2455.4127,2445.6659,2450.2776,10394.0
2021-10-19 10:00:00,2483.16,2489.15,2474.12,2476.18,8850.0,2452.1737,2458.0889,2443.2465,2445.2808,8850.0
2021-10-19 10:05:00,2474.3,2480.96,2474.29,2479.81,1900.0,2443.4242,2450.0011,2443.4144,2448.8655,1900.0
2021-10-19 10:10:00,2479.72,2487.85,2478.86,2478.86,1486.0,2448.7766,2456.8051,2447.9273,2447.9273,1486.0
2021-10-19 10:15:00,2482.93,2483.41,2481.92,2481.92,400.0,2451.9465,2452.4206,2450.9491,2450.9491,400.0
2021-10-19 10:20:00,2483.53,2483.53,2480.15,2482.11,600.0,2452.5391,2452.5391,2449.2012,2451.1368,600.0
2021-10-19 10:25:00,2481.4,2481.54,2475.59,2476.12,1600.0,2450.4356,2450.5739,2444.6981,2445.2215,1600.0
2021-10-19 10:30:00,2475.95,2475.95,2470.0,2470.17,2425.0,2445.0536,2445.0536,2439.1779,2439.3458,2425.0
2021-10-19 10:35:00,2471.21,2473.23,2467.39,2469.79,2539.0,2440.3728,2442.3676,2436.6005,2438.9705,2539.0
2021-10-19 10:40:00,2471.97,2476.09,2471.6,2476.09,1492.0,2441.1233,2445.1919,2440.7579,2445.1919,1492.0
2021-10-19 10:45:00,2472.81,2472.99,2472.13,2472.13,300.0,2441.9528,2442.1306,2441.2813,2441.2813,300.0
2021-10-19 10:50:00,2476.89,2479.46,2476.89,2478.34,867.0,2445.9819,2448.5198,2445.9819,2447.4138,867.0
2021-10-19 10:55:00,2478.99,2481.81,2478.99,2480.38,700.0,2448.0557,2450.8405,2448.0557,2449.4284,700.0
2021-10-19 11:00:00,2487.73,2487.73,2480.47,2480.47,2000.0,2456.6866,2456.6866,2449.5172,2449.5172,2000.0
2021-10-19 11:05:00,2487.48,2491.5,2487.48,2488.77,1300.0,2456.4398,2460.4096,2456.4398,2457.7137,1300.0
2021-10-19 11:10:00,2485.16,2485.17,2485.16,2485.16,100.0,2454.1487,2454.1586,2454.1487,2454.1487,100.0
2021-10-19 11:15:00,2488.52,2489.3,2482.81,2482.81,600.0,2457.4668,2458.2371,2451.828,2451.828,600.0
2021-10-19 11:20:00,2487.13,2489.35,2486.06,2486.06,354.0,2456.0941,2458.2864,2455.0375,2455.0375,354.0
2021-10-19 11:25:00,2488.89,2494.96,2488.89,2494.96,739.0,2457.8322,2463.8264,2457.8322,2463.8264,739.0
2021-10-19 11:30:00,2490.53,2490.53,2486.81,2487.07,1339.0,2459.4517,2459.4517,2455.7781,2456.0349,1339.0
2021-10-19 11:35:00,2486.04,2486.04,2485.48,2485.48,200.0,2455.0177,2455.0177,2454.4647,2454.4647,200.0
2021-10-19 11:40:00,2484.83,2484.83,2484.83,2484.83,100.0,2453.8228,2453.8228,2453.8228,2453.8228,100.0
2021-10-19 11:45:00,2487.3,2488.12,2485.93,2487.33,900.0,2456.262,2457.0718,2454.9091,2456.2916,900.0
2021-10-19 11:50:00,2489.02,2490.9,2487.63,2488.12,900.0,2457.9605,2459.8171,2456.5879,2457.0718,900.0
2021-10-19 11:55:00,2490.08,2490.32,2484.08,2484.08,1100.0,2459.0073,2459.2443,2453.0822,2453.0822,1100.0
2021-10-19 12:00:00,2485.82,2486.12,2484.91,2484.91,300.0,2454.8005,2455.0967,2453.9018,2453.9018,300.0
2021-10-19 12:05:00,2482.56,2485.61,2479.63,2481.34,900.0,2451.5812,2454.5931,2448.6877,2450.3764,900.0
2021-10-19 12:10:00,2480.49,2482.75,2476.66,2476.87,1000.0,2449.537,2451.7688,2445.7548,2445.9622,1000.0
2021-10-19 12:15:00,2475.21,2477.27,2475.21,2476.14,1100.0,2444.3229,2446.3572,2444.3229,2445.2413,1100.0
2021-10-19 12:20:00,2474.95,2475.53,2472.43,2472.43,1000.0,2444.0661,2444.6389,2441.5776,2441.5776,1000.0
2021-10-19 12:25:00,2475.24,2475.24,2470.5,2470.51,1300.0,2444.3525,2444.3525,2439.6717,2439.6815,1300.0
2021-10-19 12:30:00,2471.74,2474.7,2469.13,2469.13,2000.0,2440.8962,2443.8192,2438.3187,2438.3187,2000.0
2021-10-19 12:35:00,2471.69,2471.84,2470.1,2470.1,400.0,2440.8468,2440.9949,2439.2766,2439.2766,400.0
2021-10-19 12:40:00,2475.82,2476.86,2475.82,2476.86,200.0,2444.9253,2445.9523,2444.9253,2445.9523,200.0
2021-10-19 12:45:00,2477.82,2480.82,2477.82,2480.82,300.0,2446.9003,2449.8629,2446.9003,2449.8629,300.0
2021-10-19 12:50:00,2482.36,2482.4,2481.45,2481.45,400.0,2451.3837,2451.4232,2450.485,2450.485,400.0
2021-10-19 12:55:00,2482.95,2483.09,2481.09,2481.09,600.0,2451.9663,2452.1045,2450.1295,2450.1295,600.0
2021-10-19 13:00:00,2483.3,2483.3,2481.31,2481.31,200.0,2452.3119,2452.3119,2450.3468,2450.3468,200.0
2021-10-19 13:05:00,2479.81,2479.81,2471.22,2471.22,1100.0,2448.8655,2448.8655,2440.3827,2440.3827,1100.0
2021-10-19 13:10:00,2470.85,2481.35,2470.51,2475.56,2120.0,2440.0173,2450.3863,2439.6815,2444.6685,2120.0
2021-10-19 13:15:00,2475.56,2475.56,2475.56,2475.56,0.0,2444.6685,2444.6685,2444.6685,2444.6685,0.0
2021-10-19 13:20:00,2476.24,2476.64,2476.24,2476.64,800.0,2445.34,2445.735,2445.34,2445.735,800.0
2021-10-19 13:25:00,2478.04,2480.18,2476.78,2476.78,999.0,2447.1176,2449.2309,2445.8733,2445.8733,999.0
2021-10-19 13:30:00,2478.42,2478.61,2475.94,2475.95,600.0,2447.4928,2447.6805,2445.0438,2445.0536,600.0
2021-10-19 13:35:00,2477.13,2477.25,2477.1,2477.25,300.0,2446.2189,2446.3374,2446.1893,2446.3374,300.0
2021-10-19 13:40:00,2475.65,2476.75,2475.65,2476.17,500.0,2444.7574,2445.8437,2444.7574,2445.2709,500.0
2021-10-19 13:45:00,2474.16,2474.25,2470.01,2470.01,1000.0,2443.286,2443.3749,2439.1878,2439.1878,1000.0
2021-10-19 13:50:00,2474.59,2475.43,2473.15,2475.43,300.0,2443.7106,2444.5401,2442.2886,2444.5401,300.0
2021-10-19 13:55:00,2475.76,2476.86,2475.76,2476.86,600.0,2444.866,2445.9523,2444.866,2445.9523,600.0
2021-10-19 14:00:00,2477.03,2477.03,2475.0,2475.38,610.0,2446.1202,2446.1202,2444.1155,2444.4908,610.0
2021-10-19 14:05:00,2476.46,2476.98,2475.25,2475.93,1100.0,2445.5573,2446.0708,2444.3624,2445.0339,1100.0
2021-10-19 14:10:00,2476.18,2476.19,2474.87,2474.87,200.0,2445.2808,2445.2906,2443.9871,2443.9871,200.0
2021-10-19 14:15:00,2475.2,2476.03,2475.2,2476.03,400.0,2444.313,2445.1326,2444.313,2445.1326,400.0
2021-10-19 14:20:00,2475.68,2475.68,2475.67,2475.68,300.0,2444.787,2444.787,2444.7771,2444.787,300.0
2021-10-19 14:25:00,2475.68,2475.68,2475.68,2475.68,0.0,2444.787,2444.787,2444.787,2444.787,0.0
2021-10-19 14:30:00,2475.23,2475.5,2471.45,2471.45,1000.0,2444.3426,2444.6093,2440.6098,2440.6098,1000.0
2021-10-19 14:35:00,2472.61,2473.0,2471.3,2471.58,700.0,2441.7553,2442.1405,2440.4617,2440.7382,700.0
2021-10-19 14:40:00,2471.58,2471.58,2471.58,2471.58,0.0,2440.7382,2440.7382,2440.7382,2440.7382,0.0
2021-10-19 14:45:00,2471.45,2471.45,2470.78,2471.06,900.0,2440.6098,2440.6098,2439.9482,2440.2247,900.0
2021-10-19 14:50:00,2471.35,2472.01,2471.04,2472.01,1547.0,2440.511,2441.1628,2440.2049,2441.1628,1547.0
2021-10-19 14:55:00,2472.12,2473.47,2472.12,2472.12,500.0,2441.2714,2442.6046,2441.2714,2441.2714,500.0
2021-10-19 15:00:00,2474.25,2474.25,2474.25,2474.25,100.0,2443.3749,2443.3749,2443.3749,2443.3749,100.0
2021-10-19 15:05:00,2473.59,2474.53,2473.22,2473.22,500.0,2442.7231,2443.6514,2442.3577,2442.3577,500.0
2021-10-19 15:10:00,2471.73,2476.61,2471.73,2474.14,1300.0,2440.8863,2445.7054,2440.8863,2443.2662,1300.0
2021-10-19 15:15:00,2475.3,2476.05,2475.3,2476.05,300.0,2444.4118,2445.1524,2444.4118,2445.1524,300.0
2021-10-19 15:20:00,2476.38,2476.38,2473.0,2473.0,531.0,2445.4783,2445.4783,2442.1405,2442.1405,531.0
2021-10-19 15:25:00,2473.84,2473.84,2473.83,2473.84,200.0,2442.97,2442.97,2442.9601,2442.97,200.0
2021-10-19 15:30:00,2471.35,2471.35,2470.0,2470.11,936.0,2440.511,2440.511,2439.1779,2439.2865,936.0
2021-10-19 15:35:00,2470.54,2472.68,2469.17,2469.23,1800.0,2439.7112,2441.8244,2438.3582,2438.4175,1800.0
2021-10-19 15:40:00,2472.17,2472.39,2470.61,2470.61,900.0,2441.3208,2441.5381,2439.7803,2439.7803,900.0
2021-10-19 15:45:00,2470.16,2470.16,2468.08,2469.0,1000.0,2439.3359,2439.3359,2437.2818,2438.1904,1000.0
2021-10-19 15:50:00,2468.54,2470.52,2460.1,2460.1,4920.0,2437.7361,2439.6914,2429.4014,2429.4014,4920.0
2021-10-19 15:55:00,2460.01,2465.53,2455.78,2465.52,14305.0,2429.3126,2434.7637,2425.1353,2434.7538,14305.0
2021-10-20 09:30:00,2465.01,2465.01,2452.3,2454.73,2613.0,2434.2502,2434.2502,2421.6988,2424.0984,2613.0
2021-10-20 09:35:00,2454.11,2454.11,2421.62,2421.82,6274.0,2423.4862,2423.4862,2391.4016,2391.5991,6274.0
2021-10-20 09:40:00,2417.39,2427.49,2405.35,2419.41,8164.0,2387.2244,2397.1984,2375.3346,2389.2192,8164.0
2021-10-20 09:45:00,2420.99,2425.27,2402.57,2413.22,10085.0,2390.7795,2395.0061,2372.5893,2383.1064,10085.0
2021-10-20 09:50:00,2407.93,2417.43,2368.73,2417.43,13189.0,2377.8824,2387.2639,2339.1716,2387.2639,13189.0
2021-10-20 09:55:00,2412.91,2412.91,2402.81,2402.81,2118.0,2382.8003,2382.8003,2372.8263,2372.8263,2118.0
2021-10-20 10:00:00,2400.0,2400.5,2393.01,2396.04,4557.0,2370.0514,2370.5452,2363.1486,2366.1408,4557.0
2021-10-20 10:05:00,2396.82,2405.34,2394.54,2405.34,4237.0,2366.9111,2375.3248,2364.6595,2375.3248,4237.0
2021-10-20 10:10:00,2410.53,2411.41,2404.77,2404.77,1839.0,2380.45,2381.319,2374.7619,2374.7619,1839.0
2021-10-20 10:15:00,2402.05,2411.59,2399.1,2411.59,9246.0,2372.0758,2381.4968,2369.1626,2381.4968,9246.0
2021-10-20 10:20:00,2409.27,2409.27,2398.6,2408.97,1624.0,2379.2057,2379.2057,2368.6689,2378.9095,1624.0
2021-10-20 10:25:00,2409.88,2410.72,2405.19,2406.4,6700.0,2379.8081,2380.6376,2375.1766,2376.3715,6700.0
2021-10-20 10:30:00,2407.21,2407.37,2401.98,2406.13,1100.0,2377.1714,2377.3294,2372.0067,2376.1049,1100.0
2021-10-20 10:35:00,2403.21,2407.96,2399.57,2405.39,2777.0,2373.2213,2377.9121,2369.6268,2375.3741,2777.0
2021-10-20 10:40:00,2412.72,2412.96,2411.85,2412.96,400.0,2382.6127,2382.8497,2381.7535,2382.8497,400.0
2021-10-20 10:45:00,2411.66,2414.16,2400.14,2400.14,1505.0,2381.5659,2384.0347,2370.1896,2370.1896,1505.0
2021-10-20 10:50:00,2405.52,2408.87,2404.69,2404.69,1104.0,2375.5025,2378.8107,2374.6829,2374.6829,1104.0
2021-10-20 10:55:00,2403.93,2405.77,2401.42,2404.3,1171.0,2373.9324,2375.7494,2371.4537,2374.2977,1171.0
2021-10-20 11:00:00,2402.49,2402.49,2389.71,2394.14,4877.0,2372.5103,2372.5103,2359.8898,2364.2645,4877.0
2021-10-20 11:05:00,2398.88,2400.79,2392.21,2392.21,2422.0,2368.9454,2370.8315,2362.3586,2362.3586,2422.0
2021-10-20 11:10:00,2398.06,2404.14,2398.06,2403.13,2600.0,2368.1356,2374.1397,2368.1356,2373.1423,2600.0
2021-10-20 11:15:00,2403.13,2404.77,2401.0,2401.0,1100.0,2373.1423,2374.7619,2371.0389,2371.0389,1100.0
2021-10-20 11:20:00,2403.5,2403.5,2401.43,2401.59,600.0,2373.5077,2373.5077,2371.4635,2371.6216,600.0
2021-10-20 11:25:00,2403.15,2404.3,2401.47,2401.47,560.0,2373.1621,2374.2977,2371.503,2371.503,560.0
2021-10-20 11:30:00,2404.31,2404.54,2403.41,2404.5,714.0,2374.3076,2374.5347,2373.4188,2374.4952,714.0
2021-10-20 11:35:00,2405.13,2405.13,2400.06,2400.22,918.0,2375.1174,2375.1174,2370.1106,2370.2686,918.0
2021-10-20 11:40:00,2402.0,2402.0,2399.59,2400.39,556.0,2372.0264,2372.0264,2369.6465,2370.4365,556.0
2021-10-20 11:45:00,2400.37,2406.07,2400.37,2406.07,1400.0,2370.4168,2376.0456,2370.4168,2376.0456,1400.0
2021-10-20 11:50:00,2406.5,2407.68,2405.15,2407.67,589.0,2376.4703,2377.6356,2375.1371,2377.6257,589.0
2021-10-20 11:55:00,2403.17,2405.88,2403.17,2403.17,1081.0,2373.1818,2375.858,2373.1818,2373.1818,1081.0
2021-10-20 12:00:00,2398.74,2402.64,2398.73,2401.11,945.0,2368.8071,2372.6584,2368.7972,2371.1475,945.0
2021-10-20 12:05:00,2401.0,2401.83,2397.1,2397.1,894.0,2371.0389,2371.8586,2367.1876,2367.1876,894.0
2021-10-20 12:10:00,2397.69,2398.28,2397.23,2398.28,800.0,2367.7702,2368.3529,2367.316,2368.3529,800.0
2021-10-20 12:15:00,2397.78,2398.54,2395.29,2395.29,629.0,2367.8591,2368.6096,2365.4002,2365.4002,629.0
2021-10-20 12:20:00,2396.44,2400.38,2396.44,2398.98,1500.0,2366.5358,2370.4267,2366.5358,2369.0441,1500.0
2021-10-20 12:25:00,2400.27,2403.0,2400.26,2403.0,1496.0,2370.318,2373.014,2370.3081,2373.014,1496.0
2021-10-20 12:30:00,2402.59,2403.0,2401.92,2402.89,1000.0,2372.6091,2373.014,2371.9474,2372.9053,1000.0
2021-10-20 12:35:00,2402.89,2402.92,2400.84,2401.08,700.0,2372.9053,2372.935,2370.8809,2371.1179,700.0
2021-10-20 12:40:00,2399.39,2401.34,2399.39,2400.58,1689.0,2369.449,2371.3747,2369.449,2370.6242,1689.0
2021-10-20 12:45:00,2397.55,2400.56,2397.55,2400.56,900.0,2367.632,2370.6044,2367.632,2370.6044,900.0
2021-10-20 12:50:00,2400.51,2400.51,2399.13,2399.8,940.0,2370.555,2370.555,2369.1922,2369.8539,940.0
2021-10-20 12:55:00,2398.24,2400.36,2397.28,2400.36,910.0,2368.3134,2370.4069,2367.3653,2370.4069,910.0
2021-10-20 13:00:00,2396.99,2398.86,2392.79,2396.67,2600.0,2367.079,2368.9256,2362.9314,2366.7629,2600.0
2021-10-20 13:05:00,2400.97,2400.97,2399.3,2399.3,510.0,2371.0093,2371.0093,2369.3601,2369.3601,510.0
2021-10-20 13:10:00,2399.92,2399.92,2395.21,2395.22,200.0,2369.9724,2369.9724,2365.3212,2365.331,200.0
2021-10-20 13:15:00,2393.22,2393.88,2391.01,2391.43,946.0,2363.356,2364.0078,2361.1736,2361.5883,946.0
2021-10-20 13:20:00,2390.0,2390.0,2386.85,2389.52,828.0,2360.1762,2360.1762,2357.0655,2359.7022,828.0
2021-10-20 13:25:00,2394.84,2394.84,2385.11,2387.01,900.0,2364.9558,2364.9558,2355.3472,2357.2235,900.0
2021-10-20 13:30:00,2385.59,2387.5,2385.51,2387.34,800.0,2355.8212,2357.7074,2355.7422,2357.5494,800.0
2021-10-20 13:35:00,2387.25,2388.62,2386.54,2386.55,900.0,2357.4605,2358.8134,2356.7594,2356.7692,900.0
2021-10-20 13:40:00,2386.55,2386.55,2381.89,2385.95,1400.0,2356.7692,2356.7692,2352.1674,2356.1767,1400.0
2021-10-20 13:45:00,2385.09,2385.09,2382.5,2382.5,200.0,2355.3274,2355.3274,2352.7698,2352.7698,200.0
2021-10-20 13:50:00,2381.41,2382.97,2379.52,2382.97,1419.0,2351.6934,2353.2339,2349.827,2353.2339,1419.0
2021-10-20 13:55:00,2379.94,2379.94,2376.4,2376.41,900.0,2350.2417,2350.2417,2346.7459,2346.7558,900.0
2021-10-20 14:00:00,2379.93,2380.24,2379.93,2379.93,1100.0,2350.2318,2350.538,2350.2318,2350.2318,1100.0
2021-10-20 14:05:00,2379.91,2380.36,2379.9,2380.0,834.0,2350.2121,2350.6565,2350.2022,2350.301,834.0
2021-10-20 14:10:00,2382.29,2389.53,2381.9,2389.35,1700.0,2352.5624,2359.712,2352.1773,2359.5343,1700.0
2021-10-20 14:15:00,2391.32,2393.79,2390.72,2391.97,586.0,2361.4797,2363.9189,2360.8872,2362.1216,586.0
2021-10-20 14:20:00,2390.37,2395.16,2390.37,2395.16,524.0,2360.5416,2365.2718,2360.5416,2365.2718,524.0
2021-10-20 14:25:00,2389.23,2389.23,2386.79,2386.79,410.0,2359.4158,2359.4158,2357.0062,2357.0062,410.0
2021-10-20 14:30:00,2386.11,2387.89,2385.0,2385.7,2573.0,2356.3347,2358.0925,2355.2386,2355.9298,2573.0
2021-10-20 14:35:00,2382.57,2383.55,2380.0,2380.01,1244.0,2352.8389,2353.8067,2350.301,2350.3108,1244.0
2021-10-20 14:40:00,2383.68,2386.68,2383.68,2386.68,760.0,2353.935,2356.8976,2353.935,2356.8976,760.0
2021-10-20 14:45:00,2383.69,2385.02,2383.69,2385.0,546.0,2353.9449,2355.2583,2353.9449,2355.2386,546.0
2021-10-20 14:50:00,2384.93,2385.02,2384.66,2385.02,750.0,2355.1694,2355.2583,2354.9028,2355.2583,750.0
2021-10-20 14:55:00,2384.61,2387.45,2384.56,2386.02,1300.0,2354.8534,2357.658,2354.8041,2356.2458,1300.0
2021-10-20 15:00:00,2386.24,2387.52,2384.95,2385.29,996.0,2356.4631,2357.7271,2355.1892,2355.525,996.0
2021-10-20 15:05:00,2383.16,2383.94,2383.16,2383.93,599.0,2353.4215,2354.1918,2353.4215,2354.1819,599.0
2021-10-20 15:10:00,2388.5,2389.86,2386.48,2386.49,1800.0,2358.6949,2360.0379,2356.7001,2356.71,1800.0
2021-10-20 15:15:00,2384.21,2386.85,2382.85,2382.86,1139.0,2354.4584,2357.0655,2353.1154,2353.1253,1139.0
2021-10-20 15:20:00,2384.5,2385.08,2383.22,2385.08,750.0,2354.7448,2355.3176,2353.4808,2355.3176,750.0
2021-10-20 15:25:00,2386.07,2386.26,2383.95,2383.95,1100.0,2356.2952,2356.4828,2354.2017,2354.2017,1100.0
2021-10-20 15:30:00,2382.41,2390.46,2382.41,2389.15,2334.0,2352.6809,2360.6304,2352.6809,2359.3368,2334.0
2021-10-20 15:35:00,2389.51,2392.95,2389.24,2391.68,4000.0,2359.6923,2363.0894,2359.4257,2361.8352,4000.0
2021-10-20 15:40:00,2392.83,2396.67,2385.0,2388.26,9553.0,2362.9709,2366.7629,2355.2386,2358.4579,9553.0
2021-10-20 15:45:00,2392.14,2395.56,2389.79,2390.41,2000.0,2362.2895,2365.6668,2359.9688,2360.5811,2000.0
2021-10-20 15:50:00,2388.86,2390.32,2382.0,2383.59,3097.0,2359.0504,2360.4922,2352.276,2353.8462,3097.0
2021-10-20 15:55:00,2383.5,2388.26,2380.52,2385.0,7986.0,2353.7573,2358.4579,2350.8145,2355.2386,7986.0
2021-10-21 09:30:00,2400.55,2405.28,2390.03,2405.23,6440.0,2370.5945,2375.2655,2360.2058,2375.2161,6440.0
2021-10-21 09:35:00,2413.95,2413.95,2396.66,2396.66,800.0,2383.8273,2383.8273,2366.7531,2366.7531,800.0
2021-10-21 09:40:00,2400.02,2404.18,2398.11,2404.18,444.0,2370.0711,2374.1792,2368.185,2374.1792,444.0
2021-10-21 09:45:00,2395.1,2399.64,2393.66,2398.18,1300.0,2365.2125,2369.6959,2363.7905,2368.2541,1300.0
2021-10-21 09:50:00,2400.22,2400.22,2394.03,2400.17,900.0,2370.2686,2370.2686,2364.1559,2370.2193,900.0
2021-10-21 09:55:00,2400.45,2400.45,2391.37,2393.87,1507.0,2370.4958,2370.4958,2361.5291,2363.9979,1507.0
2021-10-21 10:00:00,2393.95,2399.44,2393.94,2398.5,600.0,2364.0769,2369.4984,2364.067,2368.5701,600.0
2021-10-21 10:05:00,2399.64,2406.08,2396.67,2404.1,1416.0,2369.6959,2376.0555,2366.7629,2374.1002,1416.0
2021-10-21 10:10:00,2400.68,2412.0,2400.68,2406.1,1678.0,2370.7229,2381.9016,2370.7229,2376.0753,1678.0
2021-10-21 10:15:00,2404.94,2410.76,2404.69,2407.52,1000.0,2374.9297,2380.6771,2374.6829,2377.4776,1000.0
2021-10-21 10:20:00,2406.06,2406.06,2400.29,2401.9,400.0,2376.0358,2376.0358,2370.3378,2371.9277,400.0
2021-10-21 10:25:00,2401.99,2408.45,2401.05,2408.45,2242.0,2372.0166,2378.3959,2371.0883,2378.3959,2242.0
2021-10-21 10:30:00,2410.0,2412.96,2408.16,2412.22,2218.0,2379.9266,2382.8497,2378.1096,2382.1189,2218.0
2021-10-21 10:35:00,2409.94,2410.65,2409.94,2410.65,300.0,2379.8674,2380.5685,2379.8674,2380.5685,300.0
2021-10-21 10:40:00,2410.67,2413.88,2410.67,2413.88,824.0,2380.5882,2383.7582,2380.5882,2383.7582,824.0
2021-10-21 10:45:00,2419.83,2419.83,2418.0,2418.01,300.0,2389.6339,2389.6339,2387.8268,2387.8367,300.0
2021-10-21 10:50:00,2416.02,2416.02,2415.89,2415.89,200.0,2385.8715,2385.8715,2385.7431,2385.7431,200.0
2021-10-21 10:55:00,2415.39,2417.61,2415.21,2415.21,445.0,2385.2493,2387.4416,2385.0716,2385.0716,445.0
2021-10-21 11:00:00,2413.01,2416.05,2411.19,2416.05,700.0,2382.899,2385.9011,2381.1018,2385.9011,700.0
2021-10-21 11:05:00,2410.97,2410.97,2405.93,2407.41,700.0,2380.8845,2380.8845,2375.9074,2377.3689,700.0
2021-10-21 11:10:00,2401.89,2402.83,2401.89,2402.83,200.0,2371.9178,2372.8461,2371.9178,2372.8461,200.0
2021-10-21 11:15:00,2400.51,2400.51,2400.51,2400.51,100.0,2370.555,2370.555,2370.555,2370.555,100.0
2021-10-21 11:20:00,2393.07,2393.07,2393.07,2393.07,200.0,2363.2079,2363.2079,2363.2079,2363.2079,200.0
2021-10-21 11:25:00,2394.07,2395.53,2392.26,2393.5,2243.0,2364.1954,2365.6372,2362.408,2363.6325,2243.0
2021-10-21 11:30:00,2394.06,2394.5,2394.06,2394.5,200.0,2364.1855,2364.62,2364.1855,2364.62,200.0
2021-10-21 11:35:00,2392.62,2396.5,2392.62,2396.5,200.0,2362.7635,2366.5951,2362.7635,2366.5951,200.0
2021-10-21 11:40:00,2393.02,2401.0,2393.01,2401.0,200.0,2363.1585,2371.0389,2363.1486,2371.0389,200.0
2021-10-21 11:45:00,2397.77,2401.73,2397.76,2401.73,2286.0,2367.8492,2371.7598,2367.8393,2371.7598,2286.0
2021-10-21 11:50:00,2404.32,2407.68,2403.52,2403.52,600.0,2374.3175,2377.6356,2373.5275,2373.5275,600.0
2021-10-21 11:55:00,2400.62,2405.25,2399.5,2399.51,600.0,2370.6637,2375.2359,2369.5576,2369.5675,600.0
2021-10-21 12:00:00,2398.21,2403.18,2398.2,2403.18,1523.0,2368.2837,2373.1917,2368.2739,2373.1917,1523.0
2021-10-21 12:05:00,2401.36,2401.36,2401.36,2401.36,100.0,2371.3944,2371.3944,2371.3944,2371.3944,100.0
2021-10-21 12:10:00,2401.93,2406.68,2401.93,2406.68,400.0,2371.9573,2376.648,2371.9573,2376.648,400.0
2021-10-21 12:15:00,2405.33,2407.14,2405.33,2407.14,203.0,2375.3149,2377.1023,2375.3149,2377.1023,203.0
2021-10-21 12:20:00,2405.5,2405.5,2405.5,2405.5,100.0,2375.4828,2375.4828,2375.4828,2375.4828,100.0
2021-10-21 12:25:00,2405.79,2410.0,2405.78,2410.0,598.0,2375.7691,2379.9266,2375.7593,2379.9266,598.0
2021-10-21 12:30:00,2412.13,2412.14,2412.13,2412.14,200.0,2382.03,2382.0399,2382.03,2382.0399,200.0
2021-10-21 12:35:00,2413.08,2413.08,2412.65,2412.65,400.0,2382.9682,2382.9682,2382.5435,2382.5435,400.0
2021-10-21 12:40:00,2413.26,2413.34,2413.15,2413.34,300.0,2383.1459,2383.2249,2383.0373,2383.2249,300.0
2021-10-21 12:45:00,2413.66,2413.72,2413.66,2413.72,200.0,2383.5409,2383.6002,2383.5409,2383.6002,200.0
2021-10-21 12:50:00,2409.88,2409.88,2409.88,2409.88,100.0,2379.8081,2379.8081,2379.8081,2379.8081,100.0
2021-10-21 12:55:00,2414.36,2414.83,2413.84,2413.84,1200.0,2384.2322,2384.6963,2383.7187,2383.7187,1200.0
2021-10-21 13:00:00,2410.79,2415.36,2410.79,2415.07,1035.0,2380.7067,2385.2197,2380.7067,2384.9333,1035.0
2021-10-21 13:05:00,2415.07,2415.07,2415.07,2415.07,0.0,2384.9333,2384.9333,2384.9333,2384.9333,0.0
2021-10-21 13:10:00,2416.9,2416.9,2415.35,2415.35,600.0,2386.7405,2386.7405,2385.2098,2385.2098,600.0
2021-10-21 13:15:00,2415.35,2415.35,2415.35,2415.35,0.0,2385.2098,2385.2098,2385.2098,2385.2098,0.0
2021-10-21 13:20:00,2414.07,2415.15,2411.09,2411.09,600.0,2383.9458,2385.0123,2381.003,2381.003,600.0
2021-10-21 13:25:00,2411.09,2411.09,2411.09,2411.09,0.0,2381.003,2381.003,2381.003,2381.003,0.0
2021-10-21 13:30:00,2414.19,2417.77,2414.17,2417.2,600.0,2384.0643,2387.5996,2384.0446,2387.0368,600.0
2021-10-21 13:35:00,2417.98,2417.98,2415.5,2416.28,700.0,2387.807,2387.807,2385.358,2386.1282,700.0
2021-10-21 13:40:00,2413.24,2413.24,2413.09,2413.09,200.0,2383.1262,2383.1262,2382.978,2382.978,200.0
2021-10-21 13:45:00,2413.09,2413.09,2413.09,2413.09,0.0,2382.978,2382.978,2382.978,2382.978,0.0
2021-10-21 13:50:00,2413.2,2413.2,2409.98,2410.34,800.0,2383.0867,2383.0867,2379.9069,2380.2624,800.0
2021-10-21 13:55:00,2410.68,2410.68,2410.68,2410.68,100.0,2380.5981,2380.5981,2380.5981,2380.5981,100.0
2021-10-21 14:00:00,2410.68,2410.68,2410.68,2410.68,0.0,2380.5981,2380.5981,2380.5981,2380.5981,0.0
2021-10-21 14:05:00,2414.31,2415.0,2411.04,2411.72,1320.0,2384.1828,2384.8642,2380.9536,2381.6251,1320.0
2021-10-21 14:10:00,2410.62,2414.86,2410.13,2413.24,500.0,2380.5389,2384.726,2380.055,2383.1262,500.0
2021-10-21 14:15:00,2409.89,2412.23,2409.89,2412.23,200.0,2379.818,2382.1288,2379.818,2382.1288,200.0
2021-10-21 14:20:00,2410.48,2413.0,2410.48,2413.0,200.0,2380.4006,2382.8892,2380.4006,2382.8892,200.0
2021-10-21 14:25:00,2411.12,2413.5,2409.06,2411.52,500.0,2381.0326,2383.3829,2378.9983,2381.4276,500.0
2021-10-21 14:30:00,2414.69,2415.07,2412.2,2413.67,700.0,2384.5581,2384.9333,2382.0992,2383.5508,700.0
2021-10-21 14:35:00,2411.27,2411.27,2411.27,2411.27,100.0,2381.1808,2381.1808,2381.1808,2381.1808,100.0
2021-10-21 14:40:00,2413.41,2415.73,2409.35,2415.67,1100.0,2383.2941,2385.5851,2379.2847,2385.5259,1100.0
2021-10-21 14:45:00,2410.35,2410.35,2410.35,2410.35,100.0,2380.2722,2380.2722,2380.2722,2380.2722,100.0
2021-10-21 14:50:00,2414.89,2417.12,2413.86,2417.12,900.0,2384.7556,2386.9578,2383.7384,2386.9578,900.0
2021-10-21 14:55:00,2414.0,2417.0,2414.0,2414.0,300.0,2383.8767,2386.8393,2383.8767,2383.8767,300.0
2021-10-21 15:00:00,2415.02,2418.45,2415.02,2417.68,500.0,2384.884,2388.2712,2384.884,2387.5108,500.0
2021-10-21 15:05:00,2417.8,2419.5,2416.49,2416.49,700.0,2387.6293,2389.3081,2386.3356,2386.3356,700.0
2021-10-21 15:10:00,2415.6,2415.6,2415.6,2415.6,500.0,2385.4567,2385.4567,2385.4567,2385.4567,500.0
2021-10-21 15:15:00,2416.0,2416.0,2413.09,2416.0,300.0,2385.8517,2385.8517,2382.978,2385.8517,300.0
2021-10-21 15:20:00,2415.6,2415.6,2415.6,2415.6,200.0,2385.4567,2385.4567,2385.4567,2385.4567,200.0
2021-10-21 15:25:00,2418.15,2418.15,2413.09,2413.09,300.0,2387.9749,2387.9749,2382.978,2382.978,300.0
2021-10-21 15:30:00,2412.57,2416.44,2412.57,2416.44,742.0,2382.4645,2386.2862,2382.4645,2386.2862,742.0
2021-10-21 15:35:00,2415.51,2415.51,2413.09,2413.1,1100.0,2385.3678,2385.3678,2382.978,2382.9879,1100.0
2021-10-21 15:40:00,2413.64,2413.64,2408.97,2413.14,2900.0,2383.5212,2383.5212,2378.9095,2383.0274,2900.0
2021-10-21 15:45:00,2413.38,2413.38,2410.3,2410.41,1000.0,2383.2644,2383.2644,2380.2229,2380.3315,1000.0
2021-10-21 15:50:00,2409.0,2413.01,2405.94,2408.86,7666.0,2378.9391,2382.899,2375.9173,2378.8008,7666.0
2021-10-21 15:55:00,2408.86,2411.71,2408.45,2409.86,4087.0,2378.8008,2381.6153,2378.3959,2379.7884,4087.0
2021-10-22 09:30:00,2407.11,2424.45,2407.11,2418.85,3113.0,2377.0727,2394.1963,2377.0727,2388.6662,3113.0
2021-10-22 09:35:00,2423.77,2426.5,2423.32,2423.32,900.0,2393.5248,2396.2207,2393.0804,2393.0804,900.0
2021-10-22 09:40:00,2426.03,2438.96,2425.69,2425.99,1390.0,2395.7566,2408.5252,2395.4208,2395.7171,1390.0
2021-10-22 09:45:00,2421.49,2424.11,2413.29,2413.82,1000.0,2391.2732,2393.8605,2383.1756,2383.6989,1000.0
2021-10-22 09:50:00,2414.26,2423.91,2406.44,2406.45,1200.0,2384.1334,2393.663,2376.411,2376.4209,1200.0
2021-10-22 09:55:00,2412.89,2422.13,2412.0,2418.14,2000.0,2382.7805,2391.9052,2381.9016,2387.965,2000.0
2021-10-22 10:00:00,2424.84,2424.84,2407.93,2416.07,566.0,2394.5814,2394.5814,2377.8824,2385.9209,566.0
2021-10-22 10:05:00,2407.39,2407.39,2407.34,2407.34,300.0,2377.3492,2377.3492,2377.2998,2377.2998,300.0
2021-10-22 10:10:00,2404.1,2409.96,2404.1,2408.17,500.0,2374.1002,2379.8871,2374.1002,2378.1194,500.0
2021-10-22 10:15:00,2410.49,2413.32,2410.49,2413.32,400.0,2380.4105,2383.2052,2380.4105,2383.2052,400.0
2021-10-22 10:20:00,2421.71,2422.17,2418.89,2418.89,400.0,2391.4905,2391.9447,2388.7057,2388.7057,400.0
2021-10-22 10:25:00,2424.02,2424.03,2420.33,2424.03,300.0,2393.7717,2393.7815,2390.1277,2393.7815,300.0
2021-10-22 10:30:00,2427.41,2431.64,2423.56,2431.63,1628.0,2397.1194,2401.2966,2393.3174,2401.2867,1628.0
2021-10-22 10:35:00,2427.38,2433.57,2426.54,2431.11,1100.0,2397.0897,2403.2025,2396.2602,2400.7732,1100.0
2021-10-22 10:40:00,2426.47,2427.89,2422.43,2423.93,900.0,2396.1911,2397.5934,2392.2015,2393.6828,900.0
2021-10-22 10:45:00,2424.11,2424.11,2421.18,2421.18,300.0,2393.8605,2393.8605,2390.9671,2390.9671,300.0
2021-10-22 10:50:00,2419.49,2419.49,2416.26,2416.26,400.0,2389.2982,2389.2982,2386.1085,2386.1085,400.0
2021-10-22 10:55:00,2417.39,2417.39,2411.67,2413.28,500.0,2387.2244,2387.2244,2381.5758,2383.1657,500.0
2021-10-22 11:00:00,2408.93,2412.43,2408.93,2409.68,500.0,2378.87,2382.3263,2378.87,2379.6106,500.0
2021-10-22 11:05:00,2411.82,2411.82,2411.62,2411.62,200.0,2381.7239,2381.7239,2381.5264,2381.5264,200.0
2021-10-22 11:10:00,2415.2,2415.2,2413.09,2413.09,200.0,2385.0617,2385.0617,2382.978,2382.978,200.0
2021-10-22 11:15:00,2413.66,2419.44,2413.66,2414.0,400.0,2383.5409,2389.2488,2383.5409,2383.8767,400.0
2021-10-22 11:20:00,2411.53,2411.53,2400.56,2406.76,700.0,2381.4375,2381.4375,2370.6044,2376.727,700.0
2021-10-22 11:25:00,2402.89,2406.05,2400.33,2402.27,1715.0,2372.9053,2376.0259,2370.3773,2372.2931,1715.0
2021-10-22 11:30:00,2402.19,2404.4,2402.19,2403.15,300.0,2372.2141,2374.3965,2372.2141,2373.1621,300.0
2021-10-22 11:35:00,2400.51,2402.47,2397.33,2397.33,500.0,2370.555,2372.4906,2367.4147,2367.4147,500.0
2021-10-22 11:40:00,2396.2,2396.93,2393.62,2395.32,900.0,2366.2988,2367.0197,2363.751,2365.4298,900.0
2021-10-22 11:45:00,2395.16,2397.14,2394.54,2394.54,1000.0,2365.2718,2367.2271,2364.6595,2364.6595,1000.0
2021-10-22 11:50:00,2398.48,2398.48,2398.48,2398.48,100.0,2368.5504,2368.5504,2368.5504,2368.5504,100.0
2021-10-22 11:55:00,2405.18,2405.18,2405.18,2405.18,100.0,2375.1668,2375.1668,2375.1668,2375.1668,100.0
2021-10-22 12:00:00,2400.69,2411.5,2400.3,2411.5,950.0,2370.7328,2381.4079,2370.3476,2381.4079,950.0
2021-10-22 12:05:00,2403.45,2407.98,2403.45,2405.5,420.0,2373.4583,2377.9318,2373.4583,2375.4828,420.0
2021-10-22 12:10:00,2407.17,2408.69,2405.44,2405.45,3900.0,2377.1319,2378.633,2375.4235,2375.4334,3900.0
2021-10-22 12:15:00,2408.29,2417.17,2408.29,2417.17,321.0,2378.2379,2387.0071,2378.2379,2387.0071,321.0
2021-10-22 12:20:00,2406.72,2406.72,2406.71,2406.72,120.0,2376.6875,2376.6875,2376.6777,2376.6875,120.0
2021-10-22 12:25:00,2404.18,2404.18,2404.18,2404.18,100.0,2374.1792,2374.1792,2374.1792,2374.1792,100.0
2021-10-22 12:30:00,2403.47,2403.47,2403.47,2403.47,100.0,2373.4781,2373.4781,2373.4781,2373.4781,100.0
2021-10-22 12:35:00,2406.58,2406.58,2406.58,2406.58,100.0,2376.5493,2376.5493,2376.5493,2376.5493,100.0
2021-10-22 12:40:00,2408.63,2408.63,2408.63,2408.63,100.0,2378.5737,2378.5737,2378.5737,2378.5737,100.0
2021-10-22 12:45:00,2409.0,2418.0,2409.0,2413.16,2400.0,2378.9391,2387.8268,2378.9391,2383.0472,2400.0
2021-10-22 12:50:00,2413.0,2413.0,2413.0,2413.0,300.0,2382.8892,2382.8892,2382.8892,2382.8892,300.0
2021-10-22 12:55:00,2413.0,2413.0,2413.0,2413.0,0.0,2382.8892,2382.8892,2382.8892,2382.8892,0.0
2021-10-22 13:00:00,2407.35,2408.42,2407.34,2408.32,300.0,2377.3097,2378.3663,2377.2998,2378.2676,300.0
2021-10-22 13:05:00,2409.1,2413.58,2409.1,2413.58,200.0,2379.0378,2383.4619,2379.0378,2383.4619,200.0
2021-10-22 13:10:00,2411.12,2411.12,2411.12,2411.12,100.0,2381.0326,2381.0326,2381.0326,2381.0326,100.0
2021-10-22 13:15:00,2408.0,2411.74,2408.0,2411.74,600.0,2377.9516,2381.6449,2377.9516,2381.6449,600.0
2021-10-22 13:20:00,2410.92,2410.92,2409.98,2409.98,200.0,2380.8351,2380.8351,2379.9069,2379.9069,200.0
2021-10-22 13:25:00,2411.5,2411.5,2411.5,2411.5,100.0,2381.4079,2381.4079,2381.4079,2381.4079,100.0
2021-10-22 13:30:00,2408.49,2408.49,2408.0,2408.01,510.0,2378.4354,2378.4354,2377.9516,2377.9614,510.0
2021-10-22 13:35:00,2409.64,2413.99,2408.31,2411.33,4100.0,2379.5711,2383.8668,2378.2577,2381.24,4100.0
2021-10-22 13:40:00,2407.27,2407.27,2395.42,2395.42,5315.0,2377.2307,2377.2307,2365.5285,2365.5285,5315.0
2021-10-22 13:45:00,2393.9,2399.0,2387.62,2398.64,2747.0,2364.0275,2369.0639,2357.8259,2368.7084,2747.0
2021-10-22 13:50:00,2403.82,2407.27,2403.31,2403.32,300.0,2373.8237,2377.2307,2373.3201,2373.33,300.0
2021-10-22 13:55:00,2406.12,2406.53,2399.01,2399.01,2197.0,2376.095,2376.4999,2369.0737,2369.0737,2197.0
2021-10-22 14:00:00,2400.0,2400.64,2398.35,2398.35,400.0,2370.0514,2370.6834,2368.422,2368.422,400.0
2021-10-22 14:05:00,2403.07,2405.15,2399.88,2403.25,700.0,2373.0831,2375.1371,2369.9329,2373.2608,700.0
2021-10-22 14:10:00,2400.38,2400.96,2400.37,2400.96,200.0,2370.4267,2370.9994,2370.4168,2370.9994,200.0
2021-10-22 14:15:00,2407.45,2407.84,2398.31,2398.31,1391.0,2377.4084,2377.7936,2368.3825,2368.3825,1391.0
2021-10-22 14:20:00,2401.38,2401.38,2401.38,2401.38,100.0,2371.4142,2371.4142,2371.4142,2371.4142,100.0
2021-10-22 14:25:00,2399.56,2399.57,2399.56,2399.56,165.0,2369.6169,2369.6268,2369.6169,2369.6169,165.0
2021-10-22 14:30:00,2400.29,2400.29,2400.28,2400.29,100.0,2370.3378,2370.3378,2370.3279,2370.3378,100.0
2021-10-22 14:35:00,2404.0,2404.76,2396.11,2400.5,600.0,2374.0015,2374.752,2366.2099,2370.5452,600.0
2021-10-22 14:40:00,2400.5,2400.5,2400.5,2400.5,0.0,2370.5452,2370.5452,2370.5452,2370.5452,0.0
2021-10-22 14:45:00,2397.45,2397.45,2397.45,2397.45,100.0,2367.5332,2367.5332,2367.5332,2367.5332,100.0
2021-10-22 14:50:00,2399.18,2399.18,2396.41,2398.07,532.0,2369.2416,2369.2416,2366.5062,2368.1455,532.0
2021-10-22 14:55:00,2396.18,2396.18,2395.9,2395.99,800.0,2366.2791,2366.2791,2366.0026,2366.0914,800.0
2021-10-22 15:00:00,2395.99,2395.99,2395.99,2395.99,0.0,2366.0914,2366.0914,2366.0914,2366.0914,0.0
2021-10-22 15:05:00,2395.99,2395.99,2395.99,2395.99,0.0,2366.0914,2366.0914,2366.0914,2366.0914,0.0
2021-10-22 15:10:00,2395.39,2395.66,2393.6,2393.6,500.0,2365.4989,2365.7655,2363.7313,2363.7313,500.0
2021-10-22 15:15:00,2393.6,2393.6,2393.6,2393.6,0.0,2363.7313,2363.7313,2363.7313,2363.7313,0.0
2021-10-22 15:20:00,2396.34,2396.4,2396.34,2396.4,300.0,2366.4371,2366.4963,2366.4371,2366.4963,300.0
2021-10-22 15:25:00,2390.88,2396.04,2390.88,2396.03,300.0,2361.0452,2366.1408,2361.0452,2366.1309,300.0
2021-10-22 15:30:00,2398.99,2400.58,2397.55,2399.43,400.0,2369.054,2370.6242,2367.632,2369.4885,400.0
2021-10-22 15:35:00,2398.74,2399.08,2395.84,2396.7,500.0,2368.8071,2369.1429,2365.9433,2366.7926,500.0
2021-10-22 15:40:00,2395.54,2395.54,2395.03,2395.03,307.0,2365.647,2365.647,2365.1434,2365.1434,307.0
2021-10-22 15:45:00,2395.36,2395.36,2385.71,2385.72,600.0,2365.4693,2365.4693,2355.9397,2355.9496,600.0
2021-10-22 15:50:00,2390.02,2396.12,2388.88,2391.98,2524.0,2360.1959,2366.2198,2359.0702,2362.1315,2524.0
2021-10-22 15:55:00,2396.02,2397.37,2393.44,2394.24,2100.0,2366.1211,2367.4542,2363.5733,2364.3633,2100.0
2021-10-25 09:30:00,2397.84,2399.0,2397.84,2398.82,1876.0,2367.9183,2369.0639,2367.9183,2368.8861,1876.0
2021-10-25 09:35:00,2394.71,2396.81,2378.66,2378.66,4320.0,2364.8274,2366.9012,2348.9777,2348.9777,4320.0
2021-10-25 09:40:00,2375.72,2375.72,2371.81,2374.35,300.0,2346.0744,2346.0744,2342.2132,2344.7215,300.0
2021-10-25 09:45:00,2372.24,2388.22,2372.23,2388.22,2112.0,2342.6378,2358.4184,2342.6279,2358.4184,2112.0
2021-10-25 09:50:00,2381.5,2388.66,2381.5,2388.66,500.0,2351.7822,2358.8529,2351.7822,2358.8529,500.0
2021-10-25 09:55:00,2394.45,2394.92,2394.45,2394.91,449.0,2364.5706,2365.0348,2364.5706,2365.0249,449.0
2021-10-25 10:00:00,2398.52,2402.41,2398.52,2402.41,200.0,2368.5899,2372.4313,2368.5899,2372.4313,200.0
2021-10-25 10:05:00,2405.45,2405.45,2404.36,2404.36,300.0,2375.4334,2375.4334,2374.357,2374.357,300.0
2021-10-25 10:10:00,2407.7,2414.66,2407.0,2414.66,2130.0,2377.6553,2384.5285,2376.964,2384.5285,2130.0
2021-10-25 10:15:00,2412.88,2420.0,2412.88,2413.0,1100.0,2382.7707,2389.8018,2382.7707,2382.8892,1100.0
2021-10-25 10:20:00,2408.81,2408.81,2403.0,2403.0,674.0,2378.7515,2378.7515,2373.014,2373.014,674.0
2021-10-25 10:25:00,2403.0,2403.0,2403.0,2403.0,0.0,2373.014,2373.014,2373.014,2373.014,0.0
2021-10-25 10:30:00,2409.11,2414.46,2409.11,2412.27,1900.0,2379.0477,2384.331,2379.0477,2382.1683,1900.0
2021-10-25 10:35:00,2414.87,2415.68,2414.52,2415.68,300.0,2384.7358,2385.5357,2384.3902,2385.5357,300.0
2021-10-25 10:40:00,2414.95,2414.95,2411.23,2411.23,200.0,2384.8148,2384.8148,2381.1413,2381.1413,200.0
2021-10-25 10:45:00,2412.53,2414.28,2412.52,2414.28,300.0,2382.425,2384.1532,2382.4152,2384.1532,300.0
2021-10-25 10:50:00,2415.57,2415.57,2415.57,2415.57,254.0,2385.4271,2385.4271,2385.4271,2385.4271,254.0
2021-10-25 10:55:00,2413.82,2415.08,2413.81,2415.08,200.0,2383.6989,2384.9432,2383.6891,2384.9432,200.0
2021-10-25 11:00:00,2415.0,2415.0,2408.68,2410.08,880.0,2384.8642,2384.8642,2378.6231,2380.0056,880.0
2021-10-25 11:05:00,2414.04,2414.34,2414.04,2414.34,200.0,2383.9162,2384.2124,2383.9162,2384.2124,200.0
2021-10-25 11:10:00,2413.49,2414.36,2410.51,2410.51,600.0,2383.3731,2384.2322,2380.4302,2380.4302,600.0
2021-10-25 11:15:00,2410.49,2411.47,2406.91,2408.16,1200.0,2380.4105,2381.3783,2376.8752,2378.1096,1200.0
2021-10-25 11:20:00,2405.93,2410.6,2405.93,2410.6,300.0,2375.9074,2380.5191,2375.9074,2380.5191,300.0
2021-10-25 11:25:00,2406.16,2406.16,2404.23,2406.05,300.0,2376.1345,2376.1345,2374.2286,2376.0259,300.0
2021-10-25 11:30:00,2403.88,2405.55,2400.62,2400.62,600.0,2373.883,2375.5321,2370.6637,2370.6637,600.0
2021-10-25 11:35:00,2402.41,2402.41,2398.01,2398.02,600.0,2372.4313,2372.4313,2368.0862,2368.0961,600.0
2021-10-25 11:40:00,2393.15,2393.15,2391.16,2391.16,200.0,2363.2869,2363.2869,2361.3217,2361.3217,200.0
2021-10-25 11:45:00,2394.86,2398.45,2394.69,2398.45,500.0,2364.9755,2368.5207,2364.8077,2368.5207,500.0
2021-10-25 11:50:00,2397.02,2397.02,2397.02,2397.02,100.0,2367.1086,2367.1086,2367.1086,2367.1086,100.0
2021-10-25 11:55:00,2400.82,2400.82,2400.82,2400.82,100.0,2370.8612,2370.8612,2370.8612,2370.8612,100.0
2021-10-25 12:00:00,2398.51,2399.44,2397.24,2399.44,500.0,2368.58,2369.4984,2367.3258,2369.4984,500.0
2021-10-25 12:05:00,2399.52,2399.52,2399.52,2399.52,459.0,2369.5774,2369.5774,2369.5774,2369.5774,459.0
2021-10-25 12:10:00,2399.88,2399.88,2399.0,2399.0,202.0,2369.9329,2369.9329,2369.0639,2369.0639,202.0
2021-10-25 12:15:00,2399.0,2399.0,2399.0,2399.0,0.0,2369.0639,2369.0639,2369.0639,2369.0639,0.0
2021-10-25 12:20:00,2396.43,2396.93,2396.28,2396.28,500.0,2366.5259,2367.0197,2366.3778,2366.3778,500.0
2021-10-25 12:25:00,2396.28,2396.28,2396.28,2396.28,0.0,2366.3778,2366.3778,2366.3778,2366.3778,0.0
2021-10-25 12:30:00,2398.68,2399.55,2398.68,2399.15,300.0,2368.7479,2369.607,2368.7479,2369.212,300.0
2021-10-25 12:35:00,2399.05,2399.05,2397.29,2397.3,200.0,2369.1132,2369.1132,2367.3752,2367.3851,200.0
2021-10-25 12:40:00,2403.27,2403.27,2403.27,2403.27,191.0,2373.2806,2373.2806,2373.2806,2373.2806,191.0
2021-10-25 12:45:00,2404.1,2409.11,2404.1,2409.11,400.0,2374.1002,2379.0477,2374.1002,2379.0477,400.0
2021-10-25 12:50:00,2413.96,2413.96,2413.96,2413.96,100.0,2383.8372,2383.8372,2383.8372,2383.8372,100.0
2021-10-25 12:55:00,2414.0,2414.0,2410.77,2410.91,663.0,2383.8767,2383.8767,2380.687,2380.8253,663.0
2021-10-25 13:00:00,2410.91,2410.91,2410.91,2410.91,0.0,2380.8253,2380.8253,2380.8253,2380.8253,0.0
2021-10-25 13:05:00,2410.91,2410.91,2410.91,2410.91,0.0,2380.8253,2380.8253,2380.8253,2380.8253,0.0
2021-10-25 13:10:00,2413.42,2414.03,2413.42,2414.03,200.0,2383.3039,2383.9063,2383.3039,2383.9063,200.0
2021-10-25 13:15:00,2414.63,2415.85,2414.63,2415.85,300.0,2384.4988,2385.7036,2384.4988,2385.7036,300.0
2021-10-25 13:20:00,2415.28,2415.56,2415.19,2415.36,400.0,2385.1407,2385.4172,2385.0518,2385.2197,400.0
2021-10-25 13:25:00,2415.94,2419.53,2415.94,2419.53,200.0,2385.7925,2389.3377,2385.7925,2389.3377,200.0
2021-10-25 13:30:00,2419.39,2420.52,2417.33,2417.33,925.0,2389.1994,2390.3153,2387.1651,2387.1651,925.0
2021-10-25 13:35:00,2414.03,2414.24,2414.03,2414.24,200.0,2383.9063,2384.1137,2383.9063,2384.1137,200.0
2021-10-25 13:40:00,2412.24,2418.56,2412.24,2418.56,440.0,2382.1387,2388.3798,2382.1387,2388.3798,440.0
2021-10-25 13:45:00,2418.56,2418.56,2418.56,2418.56,0.0,2388.3798,2388.3798,2388.3798,2388.3798,0.0
2021-10-25 13:50:00,2414.86,2416.85,2413.95,2416.85,700.0,2384.726,2386.6911,2383.8273,2386.6911,700.0
2021-10-25 13:55:00,2415.67,2416.79,2415.67,2415.8,1383.0,2385.5259,2386.6319,2385.5259,2385.6542,1383.0
2021-10-25 14:00:00,2416.43,2416.43,2411.73,2411.73,675.0,2386.2764,2386.2764,2381.635,2381.635,675.0
2021-10-25 14:05:00,2411.73,2411.73,2411.73,2411.73,0.0,2381.635,2381.635,2381.635,2381.635,0.0
2021-10-25 14:10:00,2411.98,2411.98,2411.98,2411.98,100.0,2381.8819,2381.8819,2381.8819,2381.8819,100.0
2021-10-25 14:15:00,2413.57,2414.78,2413.57,2414.78,300.0,2383.4521,2384.647,2383.4521,2384.647,300.0
2021-10-25 14:20:00,2414.78,2414.78,2414.78,2414.78,0.0,2384.647,2384.647,2384.647,2384.647,0.0
2021-10-25 14:25:00,2419.0,2419.0,2418.99,2419.0,100.0,2388.8143,2388.8143,2388.8044,2388.8143,100.0
2021-10-25 14:30:00,2418.87,2419.32,2415.52,2415.52,500.0,2388.6859,2389.1303,2385.3777,2385.3777,500.0
2021-10-25 14:35:00,2413.12,2413.12,2413.12,2413.12,200.0,2383.0077,2383.0077,2383.0077,2383.0077,200.0
2021-10-25 14:40:00,2408.37,2408.37,2408.37,2408.37,100.0,2378.3169,2378.3169,2378.3169,2378.3169,100.0
2021-10-25 14:45:00,2408.37,2408.37,2408.37,2408.37,0.0,2378.3169,2378.3169,2378.3169,2378.3169,0.0
2021-10-25 14:50:00,2412.96,2412.96,2412.96,2412.96,378.0,2382.8497,2382.8497,2382.8497,2382.8497,378.0
2021-10-25 14:55:00,2413.05,2413.05,2413.05,2413.05,100.0,2382.9385,2382.9385,2382.9385,2382.9385,100.0
2021-10-25 15:00:00,2413.43,2413.81,2413.43,2413.81,300.0,2383.3138,2383.6891,2383.3138,2383.6891,300.0
2021-10-25 15:05:00,2413.81,2413.81,2413.81,2413.81,0.0,2383.6891,2383.6891,2383.6891,2383.6891,0.0
2021-10-25 15:10:00,2413.35,2415.67,2412.86,2415.67,300.0,2383.2348,2385.5259,2382.7509,2385.5259,300.0
2021-10-25 15:15:00,2412.57,2414.39,2412.57,2414.39,203.0,2382.4645,2384.2618,2382.4645,2384.2618,203.0
2021-10-25 15:20:00,2412.43,2412.43,2412.42,2412.43,100.0,2382.3263,2382.3263,2382.3164,2382.3263,100.0
2021-10-25 15:25:00,2414.01,2417.1,2414.01,2417.1,200.0,2383.8866,2386.938,2383.8866,2386.938,200.0
2021-10-25 15:30:00,2417.61,2417.61,2416.68,2416.68,300.0,2387.4416,2387.4416,2386.5232,2386.5232,300.0
2021-10-25 15:35:00,2416.06,2416.31,2416.06,2416.21,325.0,2385.911,2386.1579,2385.911,2386.0591,325.0
2021-10-25 15:40:00,2416.26,2416.26,2412.77,2413.48,1000.0,2386.1085,2386.1085,2382.662,2383.3632,1000.0
2021-10-25 15:45:00,2414.16,2416.02,2414.15,2415.05,500.0,2384.0347,2385.8715,2384.0248,2384.9136,500.0
2021-10-25 15:50:00,2416.02,2416.02,2406.82,2410.41,2482.0,2385.8715,2385.8715,2376.7863,2380.3315,2482.0
2021-10-25 15:55:00,2413.08,2413.18,2409.55,2412.69,3847.0,2382.9682,2383.0669,2379.4822,2382.583,3847.0
2021-10-26 09:30:00,2422.9,2437.75,2422.9,2431.09,6069.0,2392.6656,2407.3303,2392.6656,2400.7534,6069.0
2021-10-26 09:35:00,2428.08,2449.89,2423.92,2441.7,5343.0,2397.781,2419.3188,2393.6729,2411.231,5343.0
2021-10-26 09:40:00,2443.53,2452.6,2442.21,2442.21,1400.0,2413.0382,2421.995,2411.7347,2411.7347,1400.0
2021-10-26 09:45:00,2450.16,2450.56,2443.17,2450.56,1000.0,2419.5855,2419.9805,2412.6827,2419.9805,1000.0
2021-10-26 09:50:00,2452.6,2456.29,2452.14,2455.58,1441.0,2421.995,2425.639,2421.5408,2424.9378,1441.0
2021-10-26 09:55:00,2453.76,2460.34,2453.3,2456.39,1200.0,2423.1405,2429.6384,2422.6863,2425.7377,1200.0
2021-10-26 10:00:00,2456.05,2460.34,2454.93,2460.34,824.0,2425.402,2429.6384,2424.2959,2429.6384,824.0
2021-10-26 10:05:00,2462.49,2465.0,2462.49,2464.95,463.0,2431.7616,2434.2403,2431.7616,2434.1909,463.0
2021-10-26 10:10:00,2457.69,2458.81,2457.11,2458.81,500.0,2427.0215,2428.1275,2426.4487,2428.1275,500.0
2021-10-26 10:15:00,2460.0,2465.0,2458.62,2460.15,1100.0,2429.3027,2434.2403,2427.9399,2429.4508,1100.0
2021-10-26 10:20:00,2454.79,2464.94,2454.03,2464.8,1483.0,2424.1577,2434.181,2423.4072,2434.0428,1483.0
2021-10-26 10:25:00,2464.14,2464.14,2458.33,2458.33,300.0,2433.391,2433.391,2427.6535,2427.6535,300.0
2021-10-26 10:30:00,2459.58,2459.63,2459.57,2459.63,1100.0,2428.8879,2428.9373,2428.878,2428.9373,1100.0
2021-10-26 10:35:00,2459.97,2459.97,2459.96,2459.97,100.0,2429.2731,2429.2731,2429.2632,2429.2731,100.0
2021-10-26 10:40:00,2460.43,2461.64,2460.08,2460.08,350.0,2429.7273,2430.9222,2429.3817,2429.3817,350.0
2021-10-26 10:45:00,2457.3,2460.32,2457.29,2458.26,500.0,2426.6364,2429.6187,2426.6265,2427.5844,500.0
2021-10-26 10:50:00,2456.03,2458.26,2453.48,2456.73,411.0,2425.3822,2427.5844,2422.864,2426.0735,411.0
2021-10-26 10:55:00,2455.41,2456.18,2453.63,2456.18,600.0,2424.77,2425.5303,2423.0122,2425.5303,600.0
2021-10-26 11:00:00,2455.2,2457.98,2455.2,2455.22,700.0,2424.5626,2427.3079,2424.5626,2424.5823,700.0
2021-10-26 11:05:00,2453.09,2454.32,2448.61,2448.62,1200.0,2422.4789,2423.6936,2418.0548,2418.0647,1200.0
2021-10-26 11:10:00,2444.5,2446.33,2441.1,2441.1,1143.0,2413.9961,2415.8033,2410.6385,2410.6385,1143.0
2021-10-26 11:15:00,2443.27,2449.76,2442.33,2449.76,400.0,2412.7814,2419.1905,2411.8532,2419.1905,400.0
2021-10-26 11:20:00,2448.88,2454.98,2448.88,2451.6,500.0,2418.3214,2424.3453,2418.3214,2421.0075,500.0
2021-10-26 11:25:00,2449.7,2452.12,2448.94,2448.95,300.0,2419.1312,2421.521,2418.3807,2418.3906,300.0
2021-10-26 11:30:00,2450.09,2450.1,2443.98,2447.6,1100.0,2419.5163,2419.5262,2413.4826,2417.0574,1100.0
2021-10-26 11:35:00,2443.68,2448.2,2443.68,2448.2,300.0,2413.1863,2417.6499,2413.1863,2417.6499,300.0
2021-10-26 11:40:00,2449.39,2449.99,2448.48,2449.99,300.0,2418.8251,2419.4176,2417.9264,2419.4176,300.0
2021-10-26 11:45:00,2451.37,2451.37,2442.4,2445.6,2600.0,2420.7804,2420.7804,2411.9223,2415.0824,2600.0
2021-10-26 11:50:00,2444.06,2444.06,2442.84,2442.85,1200.0,2413.5616,2413.5616,2412.3568,2412.3667,1200.0
2021-10-26 11:55:00,2440.56,2440.56,2437.93,2437.93,300.0,2410.1053,2410.1053,2407.5081,2407.5081,300.0
2021-10-26 12:00:00,2433.81,2433.87,2433.0,2433.0,700.0,2403.4395,2403.4987,2402.6396,2402.6396,700.0
2021-10-26 12:05:00,2432.13,2434.72,2432.13,2434.72,1000.0,2401.7805,2404.3381,2401.7805,2404.3381,1000.0
2021-10-26 12:10:00,2433.49,2434.79,2433.05,2434.79,400.0,2403.1235,2404.4073,2402.689,2404.4073,400.0
2021-10-26 12:15:00,2436.96,2439.81,2436.44,2439.79,1800.0,2406.5502,2409.3646,2406.0367,2409.3449,1800.0
2021-10-26 12:20:00,2438.39,2440.67,2438.39,2440.67,200.0,2407.9623,2410.2139,2407.9623,2410.2139,200.0
2021-10-26 12:25:00,2440.7,2440.7,2440.7,2440.7,100.0,2410.2435,2410.2435,2410.2435,2410.2435,100.0
2021-10-26 12:30:00,2438.49,2440.96,2437.8,2437.8,426.0,2408.0611,2410.5003,2407.3797,2407.3797,426.0
2021-10-26 12:35:00,2434.35,2434.35,2434.35,2434.35,100.0,2403.9728,2403.9728,2403.9728,2403.9728,100.0
2021-10-26 12:40:00,2434.85,2434.86,2433.22,2433.22,300.0,2404.4665,2404.4764,2402.8569,2402.8569,300.0
2021-10-26 12:45:00,2428.84,2430.61,2427.26,2430.61,528.0,2398.5315,2400.2794,2396.9712,2400.2794,528.0
2021-10-26 12:50:00,2431.92,2431.92,2431.92,2431.92,200.0,2401.5731,2401.5731,2401.5731,2401.5731,200.0
2021-10-26 12:55:00,2428.72,2428.93,2427.72,2427.72,400.0,2398.413,2398.6204,2397.4255,2397.4255,400.0
2021-10-26 13:00:00,2427.72,2427.72,2427.72,2427.72,0.0,2397.4255,2397.4255,2397.4255,2397.4255,0.0
2021-10-26 13:05:00,2427.72,2427.72,2427.72,2427.72,0.0,2397.4255,2397.4255,2397.4255,2397.4255,0.0
2021-10-26 13:10:00,2423.34,2426.26,2423.34,2426.25,500.0,2393.1001,2395.9837,2393.1001,2395.9738,500.0
2021-10-26 13:15:00,2426.25,2426.25,2426.25,2426.25,0.0,2395.9738,2395.9738,2395.9738,2395.9738,0.0
2021-10-26 13:20:00,2425.21,2425.22,2425.21,2425.22,200.0,2394.9468,2394.9567,2394.9468,2394.9567,200.0
2021-10-26 13:25:00,2431.41,2431.41,2430.06,2430.07,200.0,2401.0694,2401.0694,2399.7363,2399.7462,200.0
2021-10-26 13:30:00,2430.72,2433.99,2430.72,2433.99,500.0,2400.388,2403.6172,2400.388,2403.6172,500.0
2021-10-26 13:35:00,2435.5,2435.5,2435.5,2435.5,100.0,2405.1084,2405.1084,2405.1084,2405.1084,100.0
2021-10-26 13:40:00,2435.5,2435.5,2435.5,2435.5,0.0,2405.1084,2405.1084,2405.1084,2405.1084,0.0
2021-10-26 13:45:00,2429.51,2429.51,2429.5,2429.51,100.0,2399.1931,2399.1931,2399.1833,2399.1931,100.0
2021-10-26 13:50:00,2434.31,2437.4,2434.07,2437.4,400.0,2403.9333,2406.9847,2403.6962,2406.9847,400.0
2021-10-26 13:55:00,2440.24,2440.24,2440.24,2440.24,100.0,2409.7893,2409.7893,2409.7893,2409.7893,100.0
2021-10-26 14:00:00,2440.24,2440.24,2440.24,2440.24,0.0,2409.7893,2409.7893,2409.7893,2409.7893,0.0
2021-10-26 14:05:00,2440.24,2440.24,2440.24,2440.24,0.0,2409.7893,2409.7893,2409.7893,2409.7893,0.0
2021-10-26 14:10:00,2440.24,2440.24,2440.24,2440.24,0.0,2409.7893,2409.7893,2409.7893,2409.7893,0.0
2021-10-26 14:15:00,2436.93,2436.93,2436.93,2436.93,800.0,2406.5206,2406.5206,2406.5206,2406.5206,800.0
2021-10-26 14:20:00,2436.93,2436.93,2436.93,2436.93,0.0,2406.5206,2406.5206,2406.5206,2406.5206,0.0
2021-10-26 14:25:00,2435.39,2435.39,2434.39,2434.39,200.0,2404.9998,2404.9998,2404.0123,2404.0123,200.0
2021-10-26 14:30:00,2434.39,2434.39,2434.39,2434.39,0.0,2404.0123,2404.0123,2404.0123,2404.0123,0.0
2021-10-26 14:35:00,2437.06,2437.08,2437.06,2437.08,200.0,2406.6489,2406.6687,2406.6489,2406.6687,200.0
2021-10-26 14:40:00,2434.45,2437.51,2434.45,2437.51,200.0,2404.0715,2407.0933,2404.0715,2407.0933,200.0
2021-10-26 14:45:00,2437.51,2437.51,2437.51,2437.51,0.0,2407.0933,2407.0933,2407.0933,2407.0933,0.0
2021-10-26 14:50:00,2435.58,2435.58,2430.1,2430.1,499.0,2405.1874,2405.1874,2399.7758,2399.7758,499.0
2021-10-26 14:55:00,2438.94,2439.82,2438.94,2439.82,554.0,2408.5055,2409.3745,2408.5055,2409.3745,554.0
2021-10-26 15:00:00,2437.86,2443.08,2435.46,2443.08,1633.0,2407.439,2412.5938,2405.0689,2412.5938,1633.0
2021-10-26 15:05:00,2442.6,2442.74,2441.09,2441.09,300.0,2412.1198,2412.2581,2410.6286,2410.6286,300.0
2021-10-26 15:10:00,2443.57,2443.57,2442.41,2442.41,1611.0,2413.0777,2413.0777,2411.9322,2411.9322,1611.0
2021-10-26 15:15:00,2442.41,2442.41,2442.41,2442.41,0.0,2411.9322,2411.9322,2411.9322,2411.9322,0.0
2021-10-26 15:20:00,2443.17,2445.54,2439.28,2445.54,538.0,2412.6827,2415.0231,2408.8412,2415.0231,538.0
2021-10-26 15:25:00,2446.67,2446.85,2446.67,2446.85,200.0,2416.139,2416.3168,2416.139,2416.3168,200.0
2021-10-26 15:30:00,2446.85,2446.85,2446.85,2446.85,0.0,2416.3168,2416.3168,2416.3168,2416.3168,0.0
2021-10-26 15:35:00,2449.72,2449.72,2446.33,2447.72,300.0,2419.151,2419.151,2415.8033,2417.1759,300.0
2021-10-26 15:40:00,2447.82,2447.82,2446.09,2446.62,700.0,2417.2747,2417.2747,2415.5663,2416.0896,700.0
2021-10-26 15:45:00,2449.05,2449.33,2449.05,2449.33,200.0,2418.4893,2418.7658,2418.4893,2418.7658,200.0
2021-10-26 15:50:00,2444.64,2445.45,2439.0,2439.0,1600.0,2414.1343,2414.9342,2408.5647,2408.5647,1600.0
2021-10-26 15:55:00,2442.8,2447.31,2441.1,2441.53,4676.0,2412.3173,2416.771,2410.6385,2411.0632,4676.0
2021-10-27 09:30:00,2431.37,2435.43,2410.0,2419.15,4489.0,2401.0299,2405.0393,2379.9266,2388.9624,4489.0
2021-10-27 09:35:00,2425.62,2428.92,2420.73,2428.92,636.0,2395.3517,2398.6105,2390.5227,2398.6105,636.0
2021-10-27 09:40:00,2432.49,2443.35,2432.49,2438.74,1100.0,2402.136,2412.8604,2402.136,2408.308,1100.0
2021-10-27 09:45:00,2443.35,2451.19,2441.94,2449.44,700.0,2412.8604,2420.6026,2411.468,2418.8745,700.0
2021-10-27 09:50:00,2451.96,2451.96,2443.12,2443.12,200.0,2421.363,2421.363,2412.6333,2412.6333,200.0
2021-10-27 09:55:00,2443.9,2450.45,2443.23,2450.45,535.0,2413.4036,2419.8718,2412.7419,2419.8718,535.0
2021-10-27 10:00:00,2439.32,2447.03,2439.31,2447.03,498.0,2408.8807,2416.4945,2408.8709,2416.4945,498.0
2021-10-27 10:05:00,2446.91,2450.66,2446.9,2449.52,300.0,2416.376,2420.0792,2416.3661,2418.9535,300.0
2021-10-27 10:10:00,2454.99,2454.99,2450.84,2454.62,318.0,2424.3552,2424.3552,2420.257,2423.9898,318.0
2021-10-27 10:15:00,2454.6,2457.59,2451.8,2451.82,1200.0,2423.9701,2426.9228,2421.205,2421.2248,1200.0
2021-10-27 10:20:00,2451.47,2454.01,2451.47,2454.01,200.0,2420.8791,2423.3874,2420.8791,2423.3874,200.0
2021-10-27 10:25:00,2450.84,2450.84,2447.16,2448.25,710.0,2420.257,2420.257,2416.6229,2417.6993,710.0
2021-10-27 10:30:00,2444.56,2452.45,2442.82,2451.18,2100.0,2414.0553,2421.8469,2412.3371,2420.5927,2100.0
2021-10-27 10:35:00,2447.38,2450.0,2445.08,2445.08,300.0,2416.8402,2419.4275,2414.5689,2414.5689,300.0
2021-10-27 10:40:00,2445.9,2445.9,2445.9,2445.9,100.0,2415.3786,2415.3786,2415.3786,2415.3786,100.0
2021-10-27 10:45:00,2439.96,2439.96,2434.81,2434.81,300.0,2409.5127,2409.5127,2404.427,2404.427,300.0
2021-10-27 10:50:00,2436.57,2436.57,2436.56,2436.57,100.0,2406.1651,2406.1651,2406.1552,2406.1651,100.0
2021-10-27 10:55:00,2431.54,2434.25,2431.54,2433.49,400.0,2401.1978,2403.874,2401.1978,2403.1235,400.0
2021-10-27 11:00:00,2437.15,2447.11,2437.15,2447.11,400.0,2406.7378,2416.5735,2406.7378,2416.5735,400.0
2021-10-27 11:05:00,2447.0,2451.74,2445.15,2451.74,649.0,2416.4649,2421.1457,2414.638,2421.1457,649.0
2021-10-27 11:10:00,2443.35,2450.06,2443.35,2450.06,850.0,2412.8604,2419.4867,2412.8604,2419.4867,850.0
2021-10-27 11:15:00,2449.95,2449.96,2449.95,2449.95,100.0,2419.3781,2419.388,2419.3781,2419.3781,100.0
2021-10-27 11:20:00,2448.0,2448.0,2447.53,2447.53,200.0,2417.4524,2417.4524,2416.9883,2416.9883,200.0
2021-10-27 11:25:00,2447.58,2448.82,2446.76,2448.82,1900.0,2417.0377,2418.2622,2416.2279,2418.2622,1900.0
2021-10-27 11:30:00,2448.82,2448.82,2448.82,2448.82,0.0,2418.2622,2418.2622,2418.2622,2418.2622,0.0
2021-10-27 11:35:00,2447.52,2447.87,2443.5,2447.44,2339.0,2416.9784,2417.324,2413.0086,2416.8994,2339.0
2021-10-27 11:40:00,2445.79,2447.6,2445.78,2446.49,400.0,2415.27,2417.0574,2415.2601,2415.9613,400.0
2021-10-27 11:45:00,2443.5,2443.82,2441.42,2441.91,822.0,2413.0086,2413.3246,2410.9545,2411.4384,822.0
2021-10-27 11:50:00,2444.92,2446.51,2441.34,2446.36,1053.0,2414.4109,2415.981,2410.8755,2415.8329,1053.0
2021-10-27 11:55:00,2445.02,2445.02,2444.53,2444.53,300.0,2414.5096,2414.5096,2414.0257,2414.0257,300.0
2021-10-27 12:00:00,2446.72,2446.72,2442.88,2442.89,600.0,2416.1884,2416.1884,2412.3963,2412.4062,600.0
2021-10-27 12:05:00,2442.89,2442.89,2442.89,2442.89,0.0,2412.4062,2412.4062,2412.4062,2412.4062,0.0
2021-10-27 12:10:00,2443.56,2443.56,2443.55,2443.56,108.0,2413.0678,2413.0678,2413.0579,2413.0678,108.0
2021-10-27 12:15:00,2446.44,2447.93,2446.44,2447.5,700.0,2415.9119,2417.3833,2415.9119,2416.9587,700.0
2021-10-27 12:20:00,2449.28,2449.28,2448.78,2449.26,610.0,2418.7164,2418.7164,2418.2227,2418.6967,610.0
2021-10-27 12:25:00,2449.05,2450.19,2448.87,2448.88,600.0,2418.4893,2419.6151,2418.3116,2418.3214,600.0
2021-10-27 12:30:00,2450.68,2452.59,2450.34,2450.34,1100.0,2420.099,2421.9851,2419.7632,2419.7632,1100.0
2021-10-27 12:35:00,2451.77,2451.77,2451.76,2451.77,100.0,2421.1754,2421.1754,2421.1655,2421.1754,100.0
2021-10-27 12:40:00,2450.31,2450.31,2450.31,2450.31,210.0,2419.7336,2419.7336,2419.7336,2419.7336,210.0
2021-10-27 12:45:00,2450.31,2450.31,2450.31,2450.31,0.0,2419.7336,2419.7336,2419.7336,2419.7336,0.0
2021-10-27 12:50:00,2445.36,2445.36,2445.36,2445.36,197.0,2414.8454,2414.8454,2414.8454,2414.8454,197.0
2021-10-27 12:55:00,2444.24,2444.24,2444.24,2444.24,100.0,2413.7393,2413.7393,2413.7393,2413.7393,100.0
2021-10-27 13:00:00,2443.03,2443.24,2441.93,2442.03,400.0,2412.5444,2412.7518,2411.4582,2411.5569,400.0
2021-10-27 13:05:00,2443.02,2450.36,2443.0,2450.36,1286.0,2412.5346,2419.783,2412.5148,2419.783,1286.0
2021-10-27 13:10:00,2452.09,2452.09,2450.97,2450.97,300.0,2421.4914,2421.4914,2420.3854,2420.3854,300.0
2021-10-27 13:15:00,2450.62,2450.71,2449.25,2449.25,1700.0,2420.0397,2420.1286,2418.6868,2418.6868,1700.0
2021-10-27 13:20:00,2448.79,2450.58,2448.72,2450.39,1300.0,2418.2326,2420.0002,2418.1634,2419.8126,1300.0
2021-10-27 13:25:00,2448.88,2448.88,2443.01,2443.01,400.0,2418.3214,2418.3214,2412.5247,2412.5247,400.0
2021-10-27 13:30:00,2443.01,2443.01,2443.01,2443.01,0.0,2412.5247,2412.5247,2412.5247,2412.5247,0.0
2021-10-27 13:35:00,2446.98,2447.05,2446.98,2447.05,200.0,2416.4451,2416.5143,2416.4451,2416.5143,200.0
2021-10-27 13:40:00,2451.31,2451.31,2451.31,2451.31,100.0,2420.7211,2420.7211,2420.7211,2420.7211,100.0
2021-10-27 13:45:00,2448.41,2448.42,2448.41,2448.41,100.0,2417.8573,2417.8672,2417.8573,2417.8573,100.0
2021-10-27 13:50:00,2451.46,2452.06,2450.75,2450.77,1200.0,2420.8692,2421.4618,2420.1681,2420.1879,1200.0
2021-10-27 13:55:00,2452.78,2452.87,2451.02,2451.02,600.0,2422.1728,2422.2616,2420.4347,2420.4347,600.0
2021-10-27 14:00:00,2452.43,2452.43,2450.32,2450.32,400.0,2421.8271,2421.8271,2419.7435,2419.7435,400.0
2021-10-27 14:05:00,2451.41,2454.84,2450.62,2454.84,922.0,2420.8199,2424.2071,2420.0397,2424.2071,922.0
2021-10-27 14:10:00,2456.43,2456.43,2456.17,2456.17,300.0,2425.7772,2425.7772,2425.5205,2425.5205,300.0
2021-10-27 14:15:00,2454.78,2454.78,2452.05,2452.15,300.0,2424.1478,2424.1478,2421.4519,2421.5506,300.0
2021-10-27 14:20:00,2450.43,2450.58,2449.25,2449.25,2700.0,2419.8521,2420.0002,2418.6868,2418.6868,2700.0
2021-10-27 14:25:00,2449.01,2449.48,2448.73,2448.74,700.0,2418.4498,2418.914,2418.1733,2418.1832,700.0
2021-10-27 14:30:00,2448.97,2449.28,2446.29,2446.33,900.0,2418.4103,2418.7164,2415.7638,2415.8033,900.0
2021-10-27 14:35:00,2447.86,2453.88,2447.86,2453.88,1400.0,2417.3142,2423.259,2417.3142,2423.259,1400.0
2021-10-27 14:40:00,2451.94,2451.94,2449.45,2449.64,1700.0,2421.3433,2421.3433,2418.8843,2419.072,1700.0
2021-10-27 14:45:00,2451.36,2453.06,2451.04,2453.06,700.0,2420.7705,2422.4493,2420.4545,2422.4493,700.0
2021-10-27 14:50:00,2451.89,2451.9,2450.16,2450.16,400.0,2421.2939,2421.3038,2419.5855,2419.5855,400.0
2021-10-27 14:55:00,2449.0,2449.0,2449.0,2449.0,400.0,2418.4399,2418.4399,2418.4399,2418.4399,400.0
2021-10-27 15:00:00,2447.1,2447.1,2447.09,2447.1,1310.0,2416.5637,2416.5637,2416.5538,2416.5637,1310.0
2021-10-27 15:05:00,2448.3,2448.3,2445.63,2445.63,600.0,2417.7487,2417.7487,2415.112,2415.112,600.0
2021-10-27 15:10:00,2443.83,2448.11,2442.2,2448.11,1381.0,2413.3345,2417.561,2411.7248,2417.561,1381.0
2021-10-27 15:15:00,2445.08,2445.09,2440.58,2440.58,300.0,2414.5689,2414.5787,2410.125,2410.125,300.0
2021-10-27 15:20:00,2441.6,2442.96,2440.89,2440.89,800.0,2411.1323,2412.4753,2410.4311,2410.4311,800.0
2021-10-27 15:25:00,2443.81,2443.81,2443.8,2443.81,200.0,2413.3147,2413.3147,2413.3048,2413.3147,200.0
2021-10-27 15:30:00,2442.47,2442.52,2436.73,2436.73,1100.0,2411.9914,2412.0408,2406.3231,2406.3231,1100.0
2021-10-27 15:35:00,2438.43,2439.41,2437.6,2439.41,500.0,2408.0018,2408.9696,2407.1822,2408.9696,500.0
2021-10-27 15:40:00,2438.74,2438.74,2432.65,2432.66,1191.0,2408.308,2408.308,2402.294,2402.3038,1191.0
2021-10-27 15:45:00,2434.67,2437.51,2432.03,2434.77,2570.0,2404.2888,2407.0933,2401.6817,2404.3875,2570.0
2021-10-27 15:50:00,2432.04,2432.04,2421.4,2421.87,4057.0,2401.6916,2401.6916,2391.1844,2391.6485,4057.0
2021-10-27 15:55:00,2423.56,2431.35,2422.28,2428.3,5902.0,2393.3174,2401.0102,2392.0534,2397.9982,5902.0
2021-10-28 09:30:00,2426.02,2426.02,2406.87,2406.87,1744.0,2395.7467,2395.7467,2376.8357,2376.8357,1744.0
2021-10-28 09:35:00,2406.87,2406.87,2406.87,2406.87,0.0,2376.8357,2376.8357,2376.8357,2376.8357,0.0
2021-10-28 09:40:00,2406.83,2407.07,2399.41,2401.66,1403.0,2376.7962,2377.0332,2369.4688,2371.6907,1403.0
2021-10-28 09:45:00,2402.22,2405.92,2401.81,2404.05,1500.0,2372.2437,2375.8975,2371.8388,2374.0509,1500.0
2021-10-28 09:50:00,2405.49,2405.72,2403.44,2403.45,2400.0,2375.4729,2375.7,2373.4485,2373.4583,2400.0
2021-10-28 09:55:00,2404.68,2407.83,2402.32,2407.83,1800.0,2374.673,2377.7837,2372.3424,2377.7837,1800.0
2021-10-28 10:00:00,2404.7,2405.55,2399.0,2399.0,2200.0,2374.6927,2375.5321,2369.0639,2369.0639,2200.0
2021-10-28 10:05:00,2397.58,2404.76,2396.78,2403.28,4803.0,2367.6616,2374.752,2366.8716,2373.2905,4803.0
2021-10-28 10:10:00,2403.29,2403.29,2395.59,2402.45,600.0,2373.3003,2373.3003,2365.6964,2372.4708,600.0
2021-10-28 10:15:00,2403.84,2407.07,2403.83,2407.07,207.0,2373.8435,2377.0332,2373.8336,2377.0332,207.0
2021-10-28 10:20:00,2406.16,2406.7,2401.24,2406.7,800.0,2376.1345,2376.6678,2371.2759,2376.6678,800.0
2021-10-28 10:25:00,2409.75,2410.0,2409.75,2410.0,615.0,2379.6797,2379.9266,2379.6797,2379.9266,615.0
2021-10-28 10:30:00,2415.54,2415.54,2413.6,2413.6,200.0,2385.3975,2385.3975,2383.4817,2383.4817,200.0
2021-10-28 10:35:00,2413.6,2413.6,2413.6,2413.6,0.0,2383.4817,2383.4817,2383.4817,2383.4817,0.0
2021-10-28 10:40:00,2419.0,2420.28,2417.69,2419.09,2612.0,2388.8143,2390.0783,2387.5206,2388.9032,2612.0
2021-10-28 10:45:00,2418.98,2423.54,2418.98,2421.84,500.0,2388.7945,2393.2976,2388.7945,2391.6189,500.0
2021-10-28 10:50:00,2418.89,2418.89,2417.13,2417.14,225.0,2388.7057,2388.7057,2386.9676,2386.9775,225.0
2021-10-28 10:55:00,2416.74,2417.72,2416.73,2417.41,403.0,2386.5825,2387.5503,2386.5726,2387.2441,403.0
2021-10-28 11:00:00,2418.43,2419.79,2418.43,2418.66,600.0,2388.2514,2389.5944,2388.2514,2388.4785,600.0
2021-10-28 11:05:00,2416.61,2417.06,2416.61,2417.06,400.0,2386.4541,2386.8985,2386.4541,2386.8985,400.0
2021-10-28 11:10:00,2418.66,2419.09,2417.72,2417.72,500.0,2388.4785,2388.9032,2387.5503,2387.5503,500.0
2021-10-28 11:15:00,2419.03,2419.51,2418.19,2418.25,739.0,2388.8439,2389.3179,2388.0144,2388.0737,739.0
2021-10-28 11:20:00,2418.25,2418.25,2418.25,2418.25,0.0,2388.0737,2388.0737,2388.0737,2388.0737,0.0
2021-10-28 11:25:00,2416.31,2416.83,2416.31,2416.83,210.0,2386.1579,2386.6714,2386.1579,2386.6714,210.0
2021-10-28 11:30:00,2417.19,2417.19,2416.76,2416.77,700.0,2387.0269,2387.0269,2386.6023,2386.6121,700.0
2021-10-28 11:35:00,2417.58,2417.79,2417.47,2417.6,600.0,2387.412,2387.6194,2387.3034,2387.4318,600.0
2021-10-28 11:40:00,2419.7,2423.3,2419.7,2422.97,600.0,2389.5056,2393.0606,2389.5056,2392.7348,600.0
2021-10-28 11:45:00,2424.38,2424.63,2422.53,2422.56,1700.0,2394.1272,2394.374,2392.3002,2392.3299,1700.0
2021-10-28 11:50:00,2422.56,2422.56,2422.56,2422.56,0.0,2392.3299,2392.3299,2392.3299,2392.3299,0.0
2021-10-28 11:55:00,2416.89,2418.17,2413.6,2416.81,700.0,2386.7306,2387.9947,2383.4817,2386.6516,700.0
2021-10-28 12:00:00,2416.99,2419.22,2416.99,2417.96,700.0,2386.8294,2389.0316,2386.8294,2387.7873,700.0
2021-10-28 12:05:00,2421.48,2421.48,2421.48,2421.48,310.0,2391.2634,2391.2634,2391.2634,2391.2634,310.0
2021-10-28 12:10:00,2420.8,2421.02,2420.8,2421.02,200.0,2390.5918,2390.8091,2390.5918,2390.8091,200.0
2021-10-28 12:15:00,2423.02,2423.49,2419.94,2421.13,1550.0,2392.7841,2393.2483,2389.7426,2390.9177,1550.0
2021-10-28 12:20:00,2422.0,2426.11,2421.78,2426.11,1500.0,2391.7769,2395.8356,2391.5596,2395.8356,1500.0
2021-10-28 12:25:00,2419.91,2425.86,2419.91,2425.86,468.0,2389.7129,2395.5887,2389.7129,2395.5887,468.0
2021-10-28 12:30:00,2423.89,2424.45,2419.91,2424.45,910.0,2393.6433,2394.1963,2389.7129,2394.1963,910.0
2021-10-28 12:35:00,2424.45,2424.45,2424.45,2424.45,0.0,2394.1963,2394.1963,2394.1963,2394.1963,0.0
2021-10-28 12:40:00,2426.28,2426.28,2425.08,2425.08,400.0,2396.0035,2396.0035,2394.8184,2394.8184,400.0
2021-10-28 12:45:00,2427.93,2428.9,2427.92,2428.72,1005.0,2397.6329,2398.5908,2397.623,2398.413,1005.0
2021-10-28 12:50:00,2429.35,2429.35,2427.11,2427.11,804.0,2399.0351,2399.0351,2396.8231,2396.8231,804.0
2021-10-28 12:55:00,2423.49,2424.59,2423.49,2424.59,317.0,2393.2483,2394.3345,2393.2483,2394.3345,317.0
2021-10-28 13:00:00,2428.05,2428.05,2428.04,2428.04,200.0,2397.7514,2397.7514,2397.7415,2397.7415,200.0
2021-10-28 13:05:00,2427.53,2427.53,2427.53,2427.53,100.0,2397.2379,2397.2379,2397.2379,2397.2379,100.0
2021-10-28 13:10:00,2427.53,2427.53,2427.53,2427.53,0.0,2397.2379,2397.2379,2397.2379,2397.2379,0.0
2021-10-28 13:15:00,2425.73,2425.73,2425.73,2425.73,200.0,2395.4603,2395.4603,2395.4603,2395.4603,200.0
2021-10-28 13:20:00,2420.23,2422.08,2419.91,2419.91,900.0,2390.029,2391.8559,2389.7129,2389.7129,900.0
2021-10-28 13:25:00,2419.86,2419.92,2419.86,2419.92,400.0,2389.6636,2389.7228,2389.6636,2389.7228,400.0
2021-10-28 13:30:00,2422.27,2423.76,2422.26,2423.76,200.0,2392.0435,2393.5149,2392.0336,2393.5149,200.0
2021-10-28 13:35:00,2423.1,2428.71,2423.1,2428.71,200.0,2392.8631,2398.4031,2392.8631,2398.4031,200.0
2021-10-28 13:40:00,2428.71,2428.71,2428.71,2428.71,0.0,2398.4031,2398.4031,2398.4031,2398.4031,0.0
2021-10-28 13:45:00,2427.52,2427.52,2427.52,2427.52,100.0,2397.228,2397.228,2397.228,2397.228,100.0
2021-10-28 13:50:00,2427.52,2427.52,2427.52,2427.52,0.0,2397.228,2397.228,2397.228,2397.228,0.0
2021-10-28 13:55:00,2428.93,2429.03,2428.93,2428.99,700.0,2398.6204,2398.7191,2398.6204,2398.6796,700.0
2021-10-28 14:00:00,2428.83,2429.58,2428.7,2428.83,400.0,2398.5216,2399.2623,2398.3933,2398.5216,400.0
2021-10-28 14:05:00,2428.83,2428.83,2428.83,2428.83,0.0,2398.5216,2398.5216,2398.5216,2398.5216,0.0
2021-10-28 14:10:00,2428.83,2428.83,2428.83,2428.83,0.0,2398.5216,2398.5216,2398.5216,2398.5216,0.0
2021-10-28 14:15:00,2428.96,2429.23,2428.33,2429.23,300.0,2398.65,2398.9166,2398.0279,2398.9166,300.0
2021-10-28 14:20:00,2429.14,2430.28,2428.33,2428.97,708.0,2398.8278,2399.9535,2398.0279,2398.6599,708.0
2021-10-28 14:25:00,2427.92,2428.68,2427.92,2428.68,200.0,2397.623,2398.3735,2397.623,2398.3735,200.0
2021-10-28 14:30:00,2428.68,2428.68,2428.68,2428.68,0.0,2398.3735,2398.3735,2398.3735,2398.3735,0.0
2021-10-28 14:35:00,2427.07,2429.07,2427.03,2427.04,500.0,2396.7836,2398.7586,2396.7441,2396.754,500.0
2021-10-28 14:40:00,2427.09,2427.09,2427.09,2427.09,100.0,2396.8033,2396.8033,2396.8033,2396.8033,100.0
2021-10-28 14:45:00,2424.04,2424.04,2423.36,2423.88,300.0,2393.7914,2393.7914,2393.1199,2393.6334,300.0
2021-10-28 14:50:00,2422.74,2424.76,2421.87,2424.76,400.0,2392.5076,2394.5024,2391.6485,2394.5024,400.0
2021-10-28 14:55:00,2424.78,2424.78,2424.77,2424.77,200.0,2394.5222,2394.5222,2394.5123,2394.5123,200.0
2021-10-28 15:00:00,2423.86,2423.86,2423.86,2423.86,100.0,2393.6137,2393.6137,2393.6137,2393.6137,100.0
2021-10-28 15:05:00,2423.68,2426.35,2423.68,2426.35,1816.0,2393.4359,2396.0726,2393.4359,2396.0726,1816.0
2021-10-28 15:10:00,2427.27,2431.24,2427.11,2431.24,3120.0,2396.9811,2400.9016,2396.8231,2400.9016,3120.0
2021-10-28 15:15:00,2428.02,2429.51,2427.77,2429.51,300.0,2397.7217,2399.1931,2397.4749,2399.1931,300.0
2021-10-28 15:20:00,2428.03,2430.54,2425.01,2429.06,2460.0,2397.7316,2400.2103,2394.7493,2398.7488,2460.0
2021-10-28 15:25:00,2429.06,2429.06,2427.16,2428.76,496.0,2398.7488,2398.7488,2396.8725,2398.4525,496.0
2021-10-28 15:30:00,2428.24,2430.81,2428.24,2428.74,814.0,2397.939,2400.4769,2397.939,2398.4328,814.0
2021-10-28 15:35:00,2429.12,2429.12,2427.89,2427.89,1567.0,2398.808,2398.808,2397.5934,2397.5934,1567.0
2021-10-28 15:40:00,2427.89,2428.59,2426.51,2426.56,800.0,2397.5934,2398.2846,2396.2306,2396.28,800.0
2021-10-28 15:45:00,2425.52,2429.45,2425.28,2425.7,936.0,2395.2529,2399.1339,2395.0159,2395.4307,936.0
2021-10-28 15:50:00,2426.61,2429.42,2424.69,2428.76,3100.0,2396.3293,2399.1043,2394.4333,2398.4525,3100.0
2021-10-28 15:55:00,2429.28,2431.03,2426.57,2429.34,4160.0,2398.966,2400.6942,2396.2898,2399.0253,4160.0
2021-10-29 09:30:00,2418.89,2419.32,2405.55,2405.55,3106.0,2388.7057,2389.1303,2375.5321,2375.5321,3106.0
2021-10-29 09:35:00,2414.0,2430.11,2411.71,2423.91,1174.0,2383.8767,2399.7857,2381.6153,2393.663,1174.0
2021-10-29 09:40:00,2423.31,2425.43,2421.64,2425.43,317.0,2393.0705,2395.1641,2391.4214,2395.1641,317.0
2021-10-29 09:45:00,2416.61,2418.31,2414.12,2418.31,500.0,2386.4541,2388.1329,2383.9952,2388.1329,500.0
2021-10-29 09:50:00,2416.84,2418.18,2408.76,2408.76,1331.0,2386.6813,2388.0045,2378.7021,2378.7021,1331.0
2021-10-29 09:55:00,2406.0,2406.0,2406.0,2406.0,200.0,2375.9765,2375.9765,2375.9765,2375.9765,200.0
2021-10-29 10:00:00,2396.47,2399.6,2392.18,2397.41,1636.0,2366.5654,2369.6564,2362.329,2367.4937,1636.0
2021-10-29 10:05:00,2403.19,2403.84,2399.33,2399.33,600.0,2373.2016,2373.8435,2369.3898,2369.3898,600.0
2021-10-29 10:10:00,2400.53,2401.34,2395.32,2401.34,500.0,2370.5748,2371.3747,2365.4298,2371.3747,500.0
2021-10-29 10:15:00,2397.63,2399.47,2395.0,2398.93,1000.0,2367.711,2369.528,2365.1138,2368.9947,1000.0
2021-10-29 10:20:00,2397.91,2397.92,2397.91,2397.91,100.0,2367.9875,2367.9973,2367.9875,2367.9875,100.0
2021-10-29 10:25:00,2397.91,2397.91,2397.91,2397.91,0.0,2367.9875,2367.9875,2367.9875,2367.9875,0.0
2021-10-29 10:30:00,2404.23,2404.28,2399.42,2402.99,588.0,2374.2286,2374.278,2369.4786,2373.0041,588.0
2021-10-29 10:35:00,2405.0,2405.5,2405.0,2405.5,300.0,2374.989,2375.4828,2374.989,2375.4828,300.0
2021-10-29 10:40:00,2409.15,2409.15,2408.99,2408.99,300.0,2379.0872,2379.0872,2378.9292,2378.9292,300.0
2021-10-29 10:45:00,2406.53,2413.06,2406.53,2413.06,400.0,2376.4999,2382.9484,2376.4999,2382.9484,400.0
2021-10-29 10:50:00,2421.0,2421.0,2413.22,2416.19,2011.0,2390.7893,2390.7893,2383.1064,2386.0394,2011.0
2021-10-29 10:55:00,2416.62,2416.62,2406.19,2407.19,2524.0,2386.464,2386.464,2376.1641,2377.1517,2524.0
2021-10-29 11:00:00,2409.02,2409.03,2402.81,2408.6,1200.0,2378.9588,2378.9687,2372.8263,2378.5441,1200.0
2021-10-29 11:05:00,2410.31,2410.31,2410.31,2410.31,100.0,2380.2327,2380.2327,2380.2327,2380.2327,100.0
2021-10-29 11:10:00,2410.31,2410.31,2410.31,2410.31,0.0,2380.2327,2380.2327,2380.2327,2380.2327,0.0
2021-10-29 11:15:00,2408.98,2409.54,2404.53,2408.23,900.0,2378.9193,2379.4723,2374.5249,2378.1787,900.0
2021-10-29 11:20:00,2408.23,2408.23,2408.23,2408.23,0.0,2378.1787,2378.1787,2378.1787,2378.1787,0.0
2021-10-29 11:25:00,2409.39,2415.27,2409.39,2412.51,500.0,2379.3242,2385.1308,2379.3242,2382.4053,500.0
2021-10-29 11:30:00,2413.82,2417.07,2413.38,2417.07,500.0,2383.6989,2386.9084,2383.2644,2386.9084,500.0
2021-10-29 11:35:00,2417.45,2417.76,2415.62,2415.63,1000.0,2387.2836,2387.5898,2385.4765,2385.4864,1000.0
2021-10-29 11:40:00,2416.56,2416.56,2407.25,2407.68,2500.0,2386.4047,2386.4047,2377.2109,2377.6356,2500.0
2021-10-29 11:45:00,2402.56,2411.23,2402.56,2407.13,428.0,2372.5794,2381.1413,2372.5794,2377.0924,428.0
2021-10-29 11:50:00,2409.06,2410.97,2406.84,2406.84,877.0,2378.9983,2380.8845,2376.806,2376.806,877.0
2021-10-29 11:55:00,2408.92,2408.92,2408.92,2408.92,100.0,2378.8601,2378.8601,2378.8601,2378.8601,100.0
2021-10-29 12:00:00,2406.46,2409.01,2405.18,2409.01,717.0,2376.4308,2378.949,2375.1668,2378.949,717.0
2021-10-29 12:05:00,2408.84,2411.58,2408.09,2408.09,700.0,2378.7811,2381.4869,2378.0404,2378.0404,700.0
2021-10-29 12:10:00,2413.12,2413.12,2413.12,2413.12,191.0,2383.0077,2383.0077,2383.0077,2383.0077,191.0
2021-10-29 12:15:00,2412.66,2412.67,2412.66,2412.66,100.0,2382.5534,2382.5633,2382.5534,2382.5534,100.0
2021-10-29 12:20:00,2410.41,2412.06,2408.78,2411.0,400.0,2380.3315,2381.9609,2378.7218,2380.9141,400.0
2021-10-29 12:25:00,2412.49,2412.49,2409.22,2410.76,300.0,2382.3855,2382.3855,2379.1563,2380.6771,300.0
2021-10-29 12:30:00,2410.75,2410.75,2402.0,2402.0,700.0,2380.6672,2380.6672,2372.0264,2372.0264,700.0
2021-10-29 12:35:00,2402.91,2405.43,2400.27,2400.27,400.0,2372.9251,2375.4136,2370.318,2370.318,400.0
2021-10-29 12:40:00,2402.52,2402.52,2402.52,2402.52,100.0,2372.5399,2372.5399,2372.5399,2372.5399,100.0
2021-10-29 12:45:00,2400.78,2402.58,2400.78,2402.58,200.0,2370.8217,2372.5992,2370.8217,2372.5992,200.0
2021-10-29 12:50:00,2404.08,2404.59,2404.07,2404.33,500.0,2374.0805,2374.5841,2374.0706,2374.3274,500.0
2021-10-29 12:55:00,2406.0,2412.99,2403.7,2403.7,1100.0,2375.9765,2382.8793,2373.7052,2373.7052,1100.0
2021-10-29 13:00:00,2406.84,2407.13,2406.84,2407.13,300.0,2376.806,2377.0924,2376.806,2377.0924,300.0
2021-10-29 13:05:00,2407.13,2407.13,2407.13,2407.13,0.0,2377.0924,2377.0924,2377.0924,2377.0924,0.0
2021-10-29 13:10:00,2405.02,2405.02,2400.64,2400.64,1195.0,2375.0087,2375.0087,2370.6834,2370.6834,1195.0
2021-10-29 13:15:00,2400.51,2400.51,2396.76,2400.43,856.0,2370.555,2370.555,2366.8518,2370.476,856.0
2021-10-29 13:20:00,2399.32,2402.42,2399.32,2400.59,1000.0,2369.3799,2372.4412,2369.3799,2370.634,1000.0
2021-10-29 13:25:00,2402.38,2402.38,2402.37,2402.38,100.0,2372.4017,2372.4017,2372.3918,2372.4017,100.0
2021-10-29 13:30:00,2403.28,2403.28,2403.01,2403.01,200.0,2373.2905,2373.2905,2373.0238,2373.0238,200.0
2021-10-29 13:35:00,2402.57,2402.57,2399.24,2401.09,500.0,2372.5893,2372.5893,2369.3009,2371.1278,500.0
2021-10-29 13:40:00,2401.8,2401.8,2401.8,2401.8,100.0,2371.8289,2371.8289,2371.8289,2371.8289,100.0
2021-10-29 13:45:00,2401.8,2401.8,2401.8,2401.8,0.0,2371.8289,2371.8289,2371.8289,2371.8289,0.0
2021-10-29 13:50:00,2400.26,2401.97,2396.55,2401.97,400.0,2370.3081,2371.9968,2366.6444,2371.9968,400.0
2021-10-29 13:55:00,2401.97,2401.97,2401.97,2401.97,0.0,2371.9968,2371.9968,2371.9968,2371.9968,0.0
2021-10-29 14:00:00,2402.11,2404.84,2401.23,2402.32,1500.0,2372.1351,2374.831,2371.266,2372.3424,1500.0
2021-10-29 14:05:00,2401.32,2402.53,2400.27,2400.27,400.0,2371.3549,2372.5498,2370.318,2370.318,400.0
2021-10-29 14:10:00,2399.42,2399.43,2399.42,2399.42,100.0,2369.4786,2369.4885,2369.4786,2369.4786,100.0
2021-10-29 14:15:00,2400.84,2400.84,2400.0,2400.0,200.0,2370.8809,2370.8809,2370.0514,2370.0514,200.0
2021-10-29 14:20:00,2399.11,2399.11,2395.42,2395.42,200.0,2369.1725,2369.1725,2365.5285,2365.5285,200.0
2021-10-29 14:25:00,2395.8,2399.11,2395.39,2399.11,1000.0,2365.9038,2369.1725,2365.4989,2369.1725,1000.0
2021-10-29 14:30:00,2399.33,2401.75,2398.67,2398.68,500.0,2369.3898,2371.7796,2368.738,2368.7479,500.0
2021-10-29 14:35:00,2401.95,2402.94,2401.32,2402.81,600.0,2371.9771,2372.9547,2371.3549,2372.8263,600.0
2021-10-29 14:40:00,2400.28,2400.29,2397.92,2397.97,500.0,2370.3279,2370.3378,2367.9973,2368.0467,500.0
2021-10-29 14:45:00,2401.44,2401.44,2397.57,2401.01,300.0,2371.4734,2371.4734,2367.6517,2371.0488,300.0
2021-10-29 14:50:00,2399.38,2399.38,2399.37,2399.38,100.0,2369.4391,2369.4391,2369.4293,2369.4391,100.0
2021-10-29 14:55:00,2399.38,2399.38,2399.38,2399.38,0.0,2369.4391,2369.4391,2369.4391,2369.4391,0.0
2021-10-29 15:00:00,2402.36,2404.0,2400.49,2403.51,1100.0,2372.3819,2374.0015,2370.5353,2373.5176,1100.0
2021-10-29 15:05:00,2401.93,2402.67,2401.87,2402.67,5500.0,2371.9573,2372.6881,2371.8981,2372.6881,5500.0
2021-10-29 15:10:00,2400.43,2405.29,2399.18,2401.83,717.0,2370.476,2375.2754,2369.2416,2371.8586,717.0
2021-10-29 15:15:00,2402.83,2405.6,2400.43,2400.43,1400.0,2372.8461,2375.5815,2370.476,2370.476,1400.0
2021-10-29 15:20:00,2400.43,2400.43,2400.43,2400.43,0.0,2370.476,2370.476,2370.476,2370.476,0.0
2021-10-29 15:25:00,2405.72,2407.61,2402.24,2405.51,1200.0,2375.7,2377.5664,2372.2634,2375.4926,1200.0
2021-10-29 15:30:00,2409.67,2412.11,2408.82,2411.73,800.0,2379.6007,2382.0103,2378.7613,2381.635,800.0
2021-10-29 15:35:00,2412.5,2416.73,2411.26,2416.73,900.0,2382.3954,2386.5726,2381.1709,2386.5726,900.0
2021-10-29 15:40:00,2420.0,2420.0,2414.57,2414.57,1600.0,2389.8018,2389.8018,2384.4396,2384.4396,1600.0
2021-10-29 15:45:00,2415.92,2420.0,2415.92,2416.23,1200.0,2385.7727,2389.8018,2385.7727,2386.0789,1200.0
2021-10-29 15:50:00,2414.61,2419.58,2414.61,2415.02,1800.0,2384.4791,2389.3871,2384.4791,2384.884,1800.0
2021-10-29 15:55:00,2418.34,2423.75,2416.59,2422.6,5155.0,2388.1625,2393.505,2386.4344,2392.3694,5155.0
2021-11-01 09:30:00,2420.13,2443.43,2420.13,2438.97,4181.0,2389.9302,2412.9394,2389.9302,2408.5351,4181.0
2021-11-01 09:35:00,2440.0,2455.98,2440.0,2449.0,5000.0,2409.5522,2425.3328,2409.5522,2418.4399,5000.0
2021-11-01 09:40:00,2457.79,2481.51,2457.79,2481.51,6600.0,2427.1203,2450.5443,2427.1203,2450.5443,6600.0
2021-11-01 09:45:00,2483.47,2483.62,2467.81,2472.44,5100.0,2452.4798,2452.6279,2437.0152,2441.5874,5100.0
2021-11-01 09:50:00,2473.94,2475.77,2467.31,2467.31,2705.0,2443.0687,2444.8759,2436.5215,2436.5215,2705.0
2021-11-01 09:55:00,2468.78,2473.67,2464.11,2464.12,1123.0,2437.9731,2442.8021,2433.3614,2433.3713,1123.0
2021-11-01 10:00:00,2461.26,2463.38,2458.85,2458.85,900.0,2430.547,2432.6405,2428.167,2428.167,900.0
2021-11-01 10:05:00,2457.41,2465.22,2457.41,2465.22,914.0,2426.745,2434.4575,2426.745,2434.4575,914.0
2021-11-01 10:10:00,2469.22,2469.32,2465.03,2465.04,600.0,2438.4076,2438.5064,2434.2699,2434.2798,600.0
2021-11-01 10:15:00,2466.58,2466.58,2460.62,2460.89,1500.0,2435.8006,2435.8006,2429.9149,2430.1816,1500.0
2021-11-01 10:20:00,2460.75,2466.63,2457.54,2458.83,2200.0,2430.0433,2435.8499,2426.8734,2428.1473,2200.0
2021-11-01 10:25:00,2459.37,2462.7,2456.05,2456.05,1200.0,2428.6805,2431.969,2425.402,2425.402,1200.0
2021-11-01 10:30:00,2455.86,2461.88,2455.86,2461.88,600.0,2425.2143,2431.1592,2425.2143,2431.1592,600.0
2021-11-01 10:35:00,2460.28,2463.31,2460.28,2462.64,300.0,2429.5792,2432.5714,2429.5792,2431.9097,300.0
2021-11-01 10:40:00,2462.65,2463.96,2462.65,2462.94,700.0,2431.9196,2433.2133,2431.9196,2432.206,700.0
2021-11-01 10:45:00,2460.8,2469.92,2460.8,2464.71,1800.0,2430.0927,2439.0989,2430.0927,2433.9539,1800.0
2021-11-01 10:50:00,2464.14,2464.14,2457.44,2457.44,1600.0,2433.391,2433.391,2426.7746,2426.7746,1600.0
2021-11-01 10:55:00,2457.28,2463.59,2457.28,2460.2,1600.0,2426.6166,2432.8479,2426.6166,2429.5002,1600.0
2021-11-01 11:00:00,2462.7,2467.3,2462.7,2466.37,707.0,2431.969,2436.5116,2431.969,2435.5932,707.0
2021-11-01 11:05:00,2465.2,2465.55,2465.2,2465.55,397.0,2434.4378,2434.7834,2434.4378,2434.7834,397.0
2021-11-01 11:10:00,2466.2,2469.97,2464.26,2469.97,826.0,2435.4253,2439.1483,2433.5095,2439.1483,826.0
2021-11-01 11:15:00,2473.93,2480.98,2473.93,2479.74,2392.0,2443.0589,2450.0209,2443.0589,2448.7963,2392.0
2021-11-01 11:20:00,2479.18,2479.19,2479.18,2479.18,100.0,2448.2433,2448.2532,2448.2433,2448.2433,100.0
2021-11-01 11:25:00,2480.95,2483.15,2478.95,2480.74,2548.0,2449.9913,2452.1638,2448.0162,2449.7839,2548.0
2021-11-01 11:30:00,2480.43,2480.43,2478.34,2479.08,1271.0,2449.4777,2449.4777,2447.4138,2448.1446,1271.0
2021-11-01 11:35:00,2476.09,2476.09,2473.84,2473.84,200.0,2445.1919,2445.1919,2442.97,2442.97,200.0
2021-11-01 11:40:00,2473.84,2473.84,2473.84,2473.84,0.0,2442.97,2442.97,2442.97,2442.97,0.0
2021-11-01 11:45:00,2472.43,2473.12,2471.37,2472.07,1017.0,2441.5776,2442.259,2440.5308,2441.2221,1017.0
2021-11-01 11:50:00,2471.16,2474.68,2471.16,2474.68,1051.0,2440.3234,2443.7995,2440.3234,2443.7995,1051.0
2021-11-01 11:55:00,2473.93,2476.15,2473.92,2476.15,277.0,2443.0589,2445.2511,2443.049,2445.2511,277.0
2021-11-01 12:00:00,2473.29,2473.29,2473.29,2473.29,100.0,2442.4268,2442.4268,2442.4268,2442.4268,100.0
2021-11-01 12:05:00,2475.04,2476.46,2474.85,2474.85,811.0,2444.155,2445.5573,2443.9674,2443.9674,811.0
2021-11-01 12:10:00,2475.52,2475.52,2468.96,2471.34,1380.0,2444.629,2444.629,2438.1509,2440.5012,1380.0
2021-11-01 12:15:00,2471.38,2471.38,2471.38,2471.38,100.0,2440.5407,2440.5407,2440.5407,2440.5407,100.0
2021-11-01 12:20:00,2471.38,2473.4,2470.08,2470.08,3844.0,2440.5407,2442.5355,2439.2569,2439.2569,3844.0
2021-11-01 12:25:00,2470.08,2470.08,2470.08,2470.08,0.0,2439.2569,2439.2569,2439.2569,2439.2569,0.0
2021-11-01 12:30:00,2469.18,2469.18,2469.18,2469.18,120.0,2438.3681,2438.3681,2438.3681,2438.3681,120.0
2021-11-01 12:35:00,2467.34,2468.98,2467.01,2468.98,300.0,2436.5511,2438.1706,2436.2252,2438.1706,300.0
2021-11-01 12:40:00,2467.01,2467.15,2466.89,2467.0,1588.0,2436.2252,2436.3635,2436.1067,2436.2153,1588.0
2021-11-01 12:45:00,2472.03,2472.03,2471.25,2471.6,1200.0,2441.1826,2441.1826,2440.4123,2440.7579,1200.0
2021-11-01 12:50:00,2472.54,2473.35,2472.52,2472.53,700.0,2441.6862,2442.4861,2441.6664,2441.6763,700.0
2021-11-01 12:55:00,2472.53,2472.53,2472.53,2472.53,0.0,2441.6763,2441.6763,2441.6763,2441.6763,0.0
2021-11-01 13:00:00,2475.05,2482.98,2475.05,2482.98,2094.0,2444.1649,2451.9959,2444.1649,2451.9959,2094.0
2021-11-01 13:05:00,2480.38,2484.66,2480.37,2482.84,3009.0,2449.4284,2453.655,2449.4185,2451.8577,3009.0
2021-11-01 13:10:00,2482.84,2482.84,2477.13,2477.71,1338.0,2451.8577,2451.8577,2446.2189,2446.7917,1338.0
2021-11-01 13:15:00,2479.83,2479.83,2479.83,2479.83,102.0,2448.8852,2448.8852,2448.8852,2448.8852,102.0
2021-11-01 13:20:00,2477.05,2479.5,2476.85,2479.5,691.0,2446.1399,2448.5593,2445.9424,2448.5593,691.0
2021-11-01 13:25:00,2478.0,2478.0,2477.65,2477.65,374.0,2447.0781,2447.0781,2446.7324,2446.7324,374.0
2021-11-01 13:30:00,2478.0,2489.96,2478.0,2485.47,12320.0,2447.0781,2458.8888,2447.0781,2454.4548,12320.0
2021-11-01 13:35:00,2483.32,2486.8,2480.16,2486.8,1225.0,2452.3317,2455.7683,2449.2111,2455.7683,1225.0
2021-11-01 13:40:00,2477.45,2477.77,2476.51,2476.85,2500.0,2446.5349,2446.8509,2445.6067,2445.9424,2500.0
2021-11-01 13:45:00,2474.12,2474.13,2474.04,2474.13,800.0,2443.2465,2443.2564,2443.1675,2443.2564,800.0
2021-11-01 13:50:00,2474.04,2474.04,2466.67,2469.14,700.0,2443.1675,2443.1675,2435.8894,2438.3286,700.0
2021-11-01 13:55:00,2467.68,2471.06,2464.0,2471.06,801.0,2436.8868,2440.2247,2433.2528,2440.2247,801.0
2021-11-01 14:00:00,2468.4,2468.4,2468.23,2468.23,200.0,2437.5979,2437.5979,2437.43,2437.43,200.0
2021-11-01 14:05:00,2460.2,2466.95,2460.2,2466.95,8100.0,2429.5002,2436.166,2429.5002,2436.166,8100.0
2021-11-01 14:10:00,2467.0,2467.0,2467.0,2467.0,100.0,2436.2153,2436.2153,2436.2153,2436.2153,100.0
2021-11-01 14:15:00,2467.0,2467.0,2467.0,2467.0,0.0,2436.2153,2436.2153,2436.2153,2436.2153,0.0
2021-11-01 14:20:00,2464.48,2465.59,2464.48,2465.59,456.0,2433.7268,2434.8229,2433.7268,2434.8229,456.0
2021-11-01 14:25:00,2468.3,2470.1,2468.3,2470.1,1221.0,2437.4991,2439.2766,2437.4991,2439.2766,1221.0
2021-11-01 14:30:00,2470.1,2470.1,2470.1,2470.1,0.0,2439.2766,2439.2766,2439.2766,2439.2766,0.0
2021-11-01 14:35:00,2473.2,2473.2,2472.86,2472.86,900.0,2442.338,2442.338,2442.0022,2442.0022,900.0
2021-11-01 14:40:00,2471.09,2471.09,2471.09,2471.09,972.0,2440.2543,2440.2543,2440.2543,2440.2543,972.0
2021-11-01 14:45:00,2471.86,2471.86,2470.57,2470.57,308.0,2441.0147,2441.0147,2439.7408,2439.7408,308.0
2021-11-01 14:50:00,2470.26,2470.26,2466.15,2467.96,1054.0,2439.4346,2439.4346,2435.3759,2437.1633,1054.0
2021-11-01 14:55:00,2467.96,2467.96,2467.96,2467.96,0.0,2437.1633,2437.1633,2437.1633,2437.1633,0.0
2021-11-01 15:00:00,2467.96,2467.96,2467.96,2467.96,0.0,2437.1633,2437.1633,2437.1633,2437.1633,0.0
2021-11-01 15:05:00,2467.79,2470.55,2467.59,2469.69,1000.0,2436.9955,2439.721,2436.798,2438.8718,1000.0
2021-11-01 15:10:00,2467.88,2467.88,2467.88,2467.88,100.0,2437.0843,2437.0843,2437.0843,2437.0843,100.0
2021-11-01 15:15:00,2467.45,2468.64,2465.5,2465.5,600.0,2436.6597,2437.8349,2434.734,2434.734,600.0
2021-11-01 15:20:00,2463.02,2469.09,2462.17,2469.09,1400.0,2432.285,2438.2792,2431.4456,2438.2792,1400.0
2021-11-01 15:25:00,2469.36,2473.37,2469.33,2473.37,1100.0,2438.5459,2442.5058,2438.5163,2442.5058,1100.0
2021-11-01 15:30:00,2475.05,2476.99,2475.01,2476.46,611.0,2444.1649,2446.0807,2444.1254,2445.5573,611.0
2021-11-01 15:35:00,2476.91,2477.76,2475.84,2476.7,729.0,2446.0017,2446.8411,2444.945,2445.7943,729.0
2021-11-01 15:40:00,2475.39,2475.4,2474.63,2474.63,300.0,2444.5006,2444.5105,2443.7501,2443.7501,300.0
2021-11-01 15:45:00,2475.39,2485.32,2475.17,2484.43,3139.0,2444.5006,2454.3067,2444.2834,2453.4278,3139.0
2021-11-01 15:50:00,2483.46,2487.18,2480.22,2485.96,4261.0,2452.4699,2456.1435,2449.2704,2454.9387,4261.0
2021-11-01 15:55:00,2487.95,2490.0,2484.19,2489.69,5246.0,2456.9039,2458.9283,2453.1908,2458.6222,5246.0
2021-11-02 09:30:00,2475.68,2494.05,2470.76,2491.82,12305.0,2444.787,2462.9278,2439.9284,2460.7256,12305.0
2021-11-02 09:35:00,2488.47,2488.47,2465.0,2465.0,2243.0,2457.4174,2457.4174,2434.2403,2434.2403,2243.0
2021-11-02 09:40:00,2451.6,2473.63,2450.84,2459.07,4996.0,2421.0075,2442.7626,2420.257,2428.3843,4996.0
2021-11-02 09:45:00,2460.0,2460.0,2438.26,2441.42,2714.0,2429.3027,2429.3027,2407.834,2410.9545,2714.0
2021-11-02 09:50:00,2444.8,2479.94,2444.8,2471.0,5615.0,2414.2924,2448.9939,2414.2924,2440.1654,5615.0
2021-11-02 09:55:00,2473.28,2481.14,2465.55,2469.26,8100.0,2442.417,2450.1789,2434.7834,2438.4471,8100.0
2021-11-02 10:00:00,2464.54,2464.54,2451.7,2460.86,1601.0,2433.786,2433.786,2421.1062,2430.1519,1601.0
2021-11-02 10:05:00,2461.58,2461.97,2458.66,2461.77,643.0,2430.863,2431.2481,2427.9794,2431.0506,643.0
2021-11-02 10:10:00,2463.95,2471.31,2462.18,2471.31,2007.0,2433.2034,2440.4715,2431.4555,2440.4715,2007.0
2021-11-02 10:15:00,2468.26,2478.83,2467.34,2467.46,4083.0,2437.4596,2447.8977,2436.5511,2436.6696,4083.0
2021-11-02 10:20:00,2467.05,2467.05,2459.23,2460.44,2400.0,2436.2647,2436.2647,2428.5423,2429.7372,2400.0
2021-11-02 10:25:00,2460.7,2465.92,2460.7,2465.01,600.0,2429.9939,2435.1488,2429.9939,2434.2502,600.0
2021-11-02 10:30:00,2460.4,2469.32,2460.4,2465.0,2621.0,2429.6977,2438.5064,2429.6977,2434.2403,2621.0
2021-11-02 10:35:00,2464.35,2468.58,2462.0,2468.58,700.0,2433.5984,2437.7756,2431.2777,2437.7756,700.0
2021-11-02 10:40:00,2463.76,2463.77,2461.33,2461.33,800.0,2433.0158,2433.0256,2430.6161,2430.6161,800.0
2021-11-02 10:45:00,2460.0,2464.81,2459.92,2464.81,1600.0,2429.3027,2434.0527,2429.2237,2434.0527,1600.0
2021-11-02 10:50:00,2461.7,2463.23,2460.48,2463.0,1100.0,2430.9815,2432.4924,2429.7767,2432.2652,1100.0
2021-11-02 10:55:00,2463.24,2463.27,2457.87,2459.53,900.0,2432.5022,2432.5319,2427.1993,2428.8385,900.0
2021-11-02 11:00:00,2459.55,2471.0,2459.54,2471.0,6404.0,2428.8583,2440.1654,2428.8484,2440.1654,6404.0
2021-11-02 11:05:00,2470.74,2478.57,2466.84,2466.85,7367.0,2439.9087,2447.6409,2436.0573,2436.0672,7367.0
2021-11-02 11:10:00,2468.26,2468.26,2459.64,2462.93,1000.0,2437.4596,2437.4596,2428.9472,2432.1961,1000.0
2021-11-02 11:15:00,2464.12,2464.12,2457.86,2457.86,500.0,2433.3713,2433.3713,2427.1894,2427.1894,500.0
2021-11-02 11:20:00,2453.72,2459.2,2453.71,2458.6,1000.0,2423.101,2428.5127,2423.0912,2427.9201,1000.0
2021-11-02 11:25:00,2460.96,2463.51,2459.68,2463.02,819.0,2430.2507,2432.7689,2428.9867,2432.285,819.0
2021-11-02 11:30:00,2462.13,2462.13,2442.24,2450.61,3923.0,2431.4061,2431.4061,2411.7643,2420.0299,3923.0
2021-11-02 11:35:00,2445.84,2448.5,2443.25,2448.5,600.0,2415.3194,2417.9462,2412.7617,2417.9462,600.0
2021-11-02 11:40:00,2448.61,2451.23,2446.97,2451.23,1980.0,2418.0548,2420.6421,2416.4353,2420.6421,1980.0
2021-11-02 11:45:00,2450.0,2450.0,2444.0,2444.0,722.0,2419.4275,2419.4275,2413.5023,2413.5023,722.0
2021-11-02 11:50:00,2444.82,2446.47,2429.51,2429.52,3722.0,2414.3121,2415.9415,2399.1931,2399.203,3722.0
2021-11-02 11:55:00,2430.47,2431.17,2430.12,2430.12,300.0,2400.1412,2400.8324,2399.7955,2399.7955,300.0
2021-11-02 12:00:00,2429.0,2429.52,2427.07,2428.3,2400.0,2398.6895,2399.203,2396.7836,2397.9982,2400.0
2021-11-02 12:05:00,2430.83,2430.85,2420.9,2420.9,1701.0,2400.4967,2400.5164,2390.6906,2390.6906,1701.0
2021-11-02 12:10:00,2420.91,2436.97,2420.64,2435.14,2886.0,2390.7005,2406.5601,2390.4338,2404.7529,2886.0
2021-11-02 12:15:00,2437.52,2437.52,2431.85,2431.86,600.0,2407.1032,2407.1032,2401.5039,2401.5138,600.0
2021-11-02 12:20:00,2431.94,2435.74,2431.94,2433.54,600.0,2401.5928,2405.3454,2401.5928,2403.1729,600.0
2021-11-02 12:25:00,2433.98,2439.51,2433.98,2439.51,619.0,2403.6074,2409.0684,2403.6074,2409.0684,619.0
2021-11-02 12:30:00,2437.41,2447.51,2437.37,2447.51,2242.0,2406.9946,2416.9685,2406.9551,2416.9685,2242.0
2021-11-02 12:35:00,2448.21,2448.21,2448.21,2448.21,100.0,2417.6598,2417.6598,2417.6598,2417.6598,100.0
2021-11-02 12:40:00,2445.94,2445.94,2445.5,2445.5,400.0,2415.4181,2415.4181,2414.9836,2414.9836,400.0
2021-11-02 12:45:00,2443.3,2445.52,2441.24,2441.24,1125.0,2412.8111,2415.0034,2410.7768,2410.7768,1125.0
2021-11-02 12:50:00,2441.66,2447.99,2441.66,2446.78,1113.0,2411.1915,2417.4425,2411.1915,2416.2476,1113.0
2021-11-02 12:55:00,2448.0,2448.0,2448.0,2448.0,100.0,2417.4524,2417.4524,2417.4524,2417.4524,100.0
2021-11-02 13:00:00,2448.0,2448.0,2448.0,2448.0,0.0,2417.4524,2417.4524,2417.4524,2417.4524,0.0
2021-11-02 13:05:00,2446.59,2448.43,2444.68,2446.27,1200.0,2416.06,2417.8771,2414.1738,2415.744,1200.0
2021-11-02 13:10:00,2447.71,2447.71,2443.58,2443.59,300.0,2417.166,2417.166,2413.0876,2413.0975,300.0
2021-11-02 13:15:00,2445.52,2447.27,2444.81,2444.81,1632.0,2415.0034,2416.7315,2414.3022,2414.3022,1632.0
2021-11-02 13:20:00,2441.43,2442.07,2441.43,2442.07,200.0,2410.9644,2411.5964,2410.9644,2411.5964,200.0
2021-11-02 13:25:00,2442.07,2442.07,2442.07,2442.07,0.0,2411.5964,2411.5964,2411.5964,2411.5964,0.0
2021-11-02 13:30:00,2445.0,2447.39,2438.88,2438.88,2448.0,2414.4899,2416.85,2408.4462,2408.4462,2448.0
2021-11-02 13:35:00,2441.6,2444.36,2436.48,2444.36,1343.0,2411.1323,2413.8578,2406.0762,2413.8578,1343.0
2021-11-02 13:40:00,2444.09,2444.09,2443.28,2443.28,200.0,2413.5912,2413.5912,2412.7913,2412.7913,200.0
2021-11-02 13:45:00,2438.84,2447.24,2438.83,2447.24,400.0,2408.4067,2416.7019,2408.3968,2416.7019,400.0
2021-11-02 13:50:00,2447.24,2447.24,2447.24,2447.24,0.0,2416.7019,2416.7019,2416.7019,2416.7019,0.0
2021-11-02 13:55:00,2446.02,2446.6,2446.02,2446.6,200.0,2415.4971,2416.0699,2415.4971,2416.0699,200.0
2021-11-02 14:00:00,2446.6,2446.6,2446.6,2446.6,0.0,2416.0699,2416.0699,2416.0699,2416.0699,0.0
2021-11-02 14:05:00,2450.05,2454.0,2450.05,2454.0,309.0,2419.4768,2423.3775,2419.4768,2423.3775,309.0
2021-11-02 14:10:00,2451.78,2451.78,2450.0,2450.5,300.0,2421.1853,2421.1853,2419.4275,2419.9212,300.0
2021-11-02 14:15:00,2450.5,2450.5,2450.5,2450.5,0.0,2419.9212,2419.9212,2419.9212,2419.9212,0.0
2021-11-02 14:20:00,2451.11,2451.11,2448.94,2448.94,200.0,2420.5236,2420.5236,2418.3807,2418.3807,200.0
2021-11-02 14:25:00,2449.19,2449.25,2449.19,2449.25,234.0,2418.6276,2418.6868,2418.6276,2418.6868,234.0
2021-11-02 14:30:00,2449.25,2449.25,2449.25,2449.25,0.0,2418.6868,2418.6868,2418.6868,2418.6868,0.0
2021-11-02 14:35:00,2451.37,2451.37,2451.33,2451.33,200.0,2420.7804,2420.7804,2420.7409,2420.7409,200.0
2021-11-02 14:40:00,2452.75,2459.7,2452.61,2459.7,1827.0,2422.1431,2429.0064,2422.0049,2429.0064,1827.0
2021-11-02 14:45:00,2450.91,2450.91,2450.9,2450.91,194.0,2420.3261,2420.3261,2420.3162,2420.3261,194.0
2021-11-02 14:50:00,2450.91,2450.91,2450.91,2450.91,0.0,2420.3261,2420.3261,2420.3261,2420.3261,0.0
2021-11-02 14:55:00,2451.75,2455.26,2450.86,2455.26,1833.0,2421.1556,2424.6218,2420.2767,2424.6218,1833.0
2021-11-02 15:00:00,2458.11,2465.83,2457.07,2465.83,2200.0,2427.4363,2435.0599,2426.4092,2435.0599,2200.0
2021-11-02 15:05:00,2465.83,2465.83,2465.83,2465.83,0.0,2435.0599,2435.0599,2435.0599,2435.0599,0.0
2021-11-02 15:10:00,2455.62,2455.66,2454.18,2454.18,300.0,2424.9773,2425.0168,2423.5553,2423.5553,300.0
2021-11-02 15:15:00,2450.84,2450.93,2450.84,2450.93,200.0,2420.257,2420.3459,2420.257,2420.3459,200.0
2021-11-02 15:20:00,2448.31,2448.31,2448.31,2448.31,100.0,2417.7586,2417.7586,2417.7586,2417.7586,100.0
2021-11-02 15:25:00,2448.31,2448.31,2448.31,2448.31,0.0,2417.7586,2417.7586,2417.7586,2417.7586,0.0
2021-11-02 15:30:00,2449.06,2450.87,2447.0,2450.87,1061.0,2418.4992,2420.2866,2416.4649,2420.2866,1061.0
2021-11-02 15:35:00,2451.5,2451.5,2451.5,2451.5,100.0,2420.9087,2420.9087,2420.9087,2420.9087,100.0
2021-11-02 15:40:00,2452.36,2453.38,2452.36,2453.38,300.0,2421.758,2422.7653,2421.758,2422.7653,300.0
2021-11-02 15:45:00,2454.74,2457.48,2448.99,2453.23,1300.0,2424.1083,2426.8141,2418.4301,2422.6172,1300.0
2021-11-02 15:50:00,2447.0,2453.35,2447.0,2452.26,2271.0,2416.4649,2422.7357,2416.4649,2421.6593,2271.0
2021-11-02 15:55:00,2449.37,2455.88,2449.01,2454.02,1400.0,2418.8053,2425.2341,2418.4498,2423.3973,1400.0
2021-11-03 09:30:00,2443.32,2446.5,2434.71,2443.91,6096.0,2412.8308,2415.9711,2404.3283,2413.4135,6096.0
2021-11-03 09:35:00,2440.42,2440.42,2438.14,2439.71,346.0,2409.967,2409.967,2407.7155,2409.2659,346.0
2021-11-03 09:40:00,2434.88,2456.17,2433.06,2450.5,3200.0,2404.4961,2425.5205,2402.6988,2419.9212,3200.0
2021-11-03 09:45:00,2451.14,2460.54,2441.77,2460.54,3952.0,2420.5532,2429.8359,2411.3002,2429.8359,3952.0
2021-11-03 09:50:00,2460.0,2462.53,2450.22,2462.53,1826.0,2429.3027,2431.8011,2419.6447,2431.8011,1826.0
2021-11-03 09:55:00,2466.0,2474.99,2447.0,2447.0,7957.0,2435.2278,2444.1056,2416.4649,2416.4649,7957.0
2021-11-03 10:00:00,2450.17,2456.36,2443.93,2452.15,2447.0,2419.5953,2425.7081,2413.4332,2421.5506,2447.0
2021-11-03 10:05:00,2441.6,2444.47,2431.0,2431.0,731.0,2411.1323,2413.9665,2400.6646,2400.6646,731.0
2021-11-03 10:10:00,2433.74,2450.45,2433.74,2450.45,2261.0,2403.3704,2419.8718,2403.3704,2419.8718,2261.0
2021-11-03 10:15:00,2445.0,2450.95,2443.11,2446.64,800.0,2414.4899,2420.3656,2412.6234,2416.1094,800.0
2021-11-03 10:20:00,2445.07,2448.9,2440.41,2440.41,700.0,2414.559,2418.3412,2409.9571,2409.9571,700.0
2021-11-03 10:25:00,2442.39,2442.39,2434.28,2434.29,1128.0,2411.9124,2411.9124,2403.9036,2403.9135,1128.0
2021-11-03 10:30:00,2432.0,2434.27,2429.24,2430.12,3192.0,2401.6521,2403.8938,2398.9265,2399.7955,3192.0
2021-11-03 10:35:00,2434.35,2434.35,2426.06,2426.06,525.0,2403.9728,2403.9728,2395.7862,2395.7862,525.0
2021-11-03 10:40:00,2428.6,2448.18,2428.6,2445.39,3252.0,2398.2945,2417.6302,2398.2945,2414.875,3252.0
2021-11-03 10:45:00,2443.75,2446.07,2443.29,2445.44,400.0,2413.2555,2415.5465,2412.8012,2414.9244,400.0
2021-11-03 10:50:00,2433.48,2447.13,2429.61,2447.13,1828.0,2403.1136,2416.5933,2399.2919,2416.5933,1828.0
2021-11-03 10:55:00,2434.5,2434.5,2434.5,2434.5,100.0,2404.1209,2404.1209,2404.1209,2404.1209,100.0
2021-11-03 11:00:00,2433.43,2438.06,2431.11,2436.25,1500.0,2403.0642,2407.6365,2400.7732,2405.849,1500.0
2021-11-03 11:05:00,2452.44,2452.44,2438.23,2438.24,800.0,2421.837,2421.837,2407.8043,2407.8142,800.0
2021-11-03 11:10:00,2438.24,2438.24,2438.24,2438.24,0.0,2407.8142,2407.8142,2407.8142,2407.8142,0.0
2021-11-03 11:15:00,2446.72,2446.72,2438.25,2438.26,539.0,2416.1884,2416.1884,2407.8241,2407.834,539.0
2021-11-03 11:20:00,2442.66,2442.66,2442.66,2442.66,100.0,2412.1791,2412.1791,2412.1791,2412.1791,100.0
2021-11-03 11:25:00,2446.78,2446.78,2438.23,2442.61,515.0,2416.2476,2416.2476,2407.8043,2412.1297,515.0
2021-11-03 11:30:00,2442.58,2442.58,2442.15,2442.58,500.0,2412.1001,2412.1001,2411.6754,2412.1001,500.0
2021-11-03 11:35:00,2442.58,2442.58,2442.58,2442.58,0.0,2412.1001,2412.1001,2412.1001,2412.1001,0.0
2021-11-03 11:40:00,2445.0,2445.0,2438.51,2438.51,932.0,2414.4899,2414.4899,2408.0808,2408.0808,932.0
2021-11-03 11:45:00,2438.01,2439.26,2435.33,2435.34,1102.0,2407.5871,2408.8215,2404.9405,2404.9504,1102.0
2021-11-03 11:50:00,2434.04,2439.59,2432.86,2432.86,1034.0,2403.6666,2409.1474,2402.5013,2402.5013,1034.0
2021-11-03 11:55:00,2435.09,2436.13,2432.03,2436.13,900.0,2404.7035,2405.7305,2401.6817,2405.7305,900.0
2021-11-03 12:00:00,2434.5,2436.44,2426.71,2434.86,2832.0,2404.1209,2406.0367,2396.4281,2404.4764,2832.0
2021-11-03 12:05:00,2432.27,2432.27,2429.82,2430.06,500.0,2401.9187,2401.9187,2399.4993,2399.7363,500.0
2021-11-03 12:10:00,2434.85,2434.86,2433.66,2433.66,800.0,2404.4665,2404.4764,2403.2914,2403.2914,800.0
2021-11-03 12:15:00,2435.82,2435.82,2435.82,2435.82,100.0,2405.4244,2405.4244,2405.4244,2405.4244,100.0
2021-11-03 12:20:00,2436.63,2436.63,2426.55,2427.05,1000.0,2406.2243,2406.2243,2396.2701,2396.7638,1000.0
2021-11-03 12:25:00,2428.79,2428.79,2428.78,2428.79,100.0,2398.4821,2398.4821,2398.4723,2398.4821,100.0
2021-11-03 12:30:00,2428.79,2428.79,2428.79,2428.79,0.0,2398.4821,2398.4821,2398.4821,2398.4821,0.0
2021-11-03 12:35:00,2429.84,2429.84,2426.75,2426.75,300.0,2399.519,2399.519,2396.4676,2396.4676,300.0
2021-11-03 12:40:00,2425.51,2425.51,2420.1,2421.26,743.0,2395.2431,2395.2431,2389.9006,2391.0461,743.0
2021-11-03 12:45:00,2421.26,2421.26,2421.26,2421.26,0.0,2391.0461,2391.0461,2391.0461,2391.0461,0.0
2021-11-03 12:50:00,2418.5,2418.5,2409.63,2410.64,1500.0,2388.3205,2388.3205,2379.5612,2380.5586,1500.0
2021-11-03 12:55:00,2410.94,2412.37,2410.94,2412.13,500.0,2380.8549,2382.267,2380.8549,2382.03,500.0
2021-11-03 13:00:00,2412.24,2418.68,2412.09,2418.68,2164.0,2382.1387,2388.4983,2381.9905,2388.4983,2164.0
2021-11-03 13:05:00,2415.4,2420.5,2415.4,2420.5,500.0,2385.2592,2390.2956,2385.2592,2390.2956,500.0
2021-11-03 13:10:00,2421.0,2421.0,2416.88,2416.9,641.0,2390.7893,2390.7893,2386.7208,2386.7405,641.0
2021-11-03 13:15:00,2416.9,2416.9,2416.9,2416.9,0.0,2386.7405,2386.7405,2386.7405,2386.7405,0.0
2021-11-03 13:20:00,2416.57,2417.41,2412.53,2412.54,984.0,2386.4146,2387.2441,2382.425,2382.4349,984.0
2021-11-03 13:25:00,2415.06,2415.06,2413.71,2414.68,525.0,2384.9235,2384.9235,2383.5903,2384.5482,525.0
2021-11-03 13:30:00,2417.65,2417.65,2417.02,2417.02,200.0,2387.4811,2387.4811,2386.859,2386.859,200.0
2021-11-03 13:35:00,2418.1,2418.1,2411.01,2411.01,1100.0,2387.9255,2387.9255,2380.924,2380.924,1100.0
2021-11-03 13:40:00,2411.44,2413.77,2411.44,2411.95,425.0,2381.3486,2383.6496,2381.3486,2381.8523,425.0
2021-11-03 13:45:00,2413.66,2417.07,2412.96,2412.97,792.0,2383.5409,2386.9084,2382.8497,2382.8595,792.0
2021-11-03 13:50:00,2413.45,2414.77,2413.45,2413.99,500.0,2383.3336,2384.6371,2383.3336,2383.8668,500.0
2021-11-03 13:55:00,2413.52,2413.52,2406.0,2406.89,1992.0,2383.4027,2383.4027,2375.9765,2376.8554,1992.0
2021-11-03 14:00:00,2405.0,2418.84,2405.0,2418.84,3054.0,2374.989,2388.6563,2374.989,2388.6563,3054.0
2021-11-03 14:05:00,2415.3,2430.96,2415.3,2415.32,4125.0,2385.1605,2400.6251,2385.1605,2385.1802,4125.0
2021-11-03 14:10:00,2417.55,2419.21,2411.47,2416.64,2120.0,2387.3824,2389.0217,2381.3783,2386.4837,2120.0
2021-11-03 14:15:00,2418.12,2424.14,2418.12,2424.14,400.0,2387.9453,2393.8902,2387.9453,2393.8902,400.0
2021-11-03 14:20:00,2420.47,2420.5,2420.47,2420.5,200.0,2390.266,2390.2956,2390.266,2390.2956,200.0
2021-11-03 14:25:00,2418.4,2419.34,2415.58,2415.96,1000.0,2388.2218,2389.1501,2385.437,2385.8122,1000.0
2021-11-03 14:30:00,2418.93,2421.0,2417.54,2420.29,2624.0,2388.7452,2390.7893,2387.3725,2390.0882,2624.0
2021-11-03 14:35:00,2421.55,2421.55,2421.55,2421.55,100.0,2391.3325,2391.3325,2391.3325,2391.3325,100.0
2021-11-03 14:40:00,2420.9,2426.52,2420.9,2426.52,1425.0,2390.6906,2396.2405,2390.6906,2396.2405,1425.0
2021-11-03 14:45:00,2427.45,2428.54,2423.58,2424.24,1600.0,2397.1589,2398.2353,2393.3371,2393.9889,1600.0
2021-11-03 14:50:00,2422.01,2426.15,2420.31,2425.01,1658.0,2391.7867,2395.8751,2390.108,2394.7493,1658.0
2021-11-03 14:55:00,2426.28,2426.65,2423.5,2423.5,500.0,2396.0035,2396.3688,2393.2581,2393.2581,500.0
2021-11-03 15:00:00,2425.43,2431.43,2423.47,2431.41,3723.0,2395.1641,2401.0892,2393.2285,2401.0694,3723.0
2021-11-03 15:05:00,2425.08,2433.53,2425.08,2433.53,3136.0,2394.8184,2403.163,2394.8184,2403.163,3136.0
2021-11-03 15:10:00,2434.64,2437.88,2432.34,2432.34,2500.0,2404.2591,2407.4587,2401.9878,2401.9878,2500.0
2021-11-03 15:15:00,2432.67,2434.64,2432.02,2432.02,900.0,2402.3137,2404.2591,2401.6718,2401.6718,900.0
2021-11-03 15:20:00,2428.08,2431.39,2424.93,2431.39,1592.0,2397.781,2401.0497,2394.6703,2401.0497,1592.0
2021-11-03 15:25:00,2428.88,2432.25,2424.39,2432.12,5997.0,2398.571,2401.899,2394.137,2401.7706,5997.0
2021-11-03 15:30:00,2432.88,2436.03,2431.74,2431.83,2100.0,2402.5211,2405.6318,2401.3953,2401.4842,2100.0
2021-11-03 15:35:00,2433.58,2435.2,2430.41,2435.2,2817.0,2403.2124,2404.8121,2400.0819,2404.8121,2817.0
2021-11-03 15:40:00,2433.55,2442.22,2433.55,2442.22,2755.0,2403.1827,2411.7445,2403.1827,2411.7445,2755.0
2021-11-03 15:45:00,2439.08,2445.0,2438.82,2441.24,2826.0,2408.6437,2414.4899,2408.387,2410.7768,2826.0
2021-11-03 15:50:00,2440.88,2441.03,2425.92,2425.92,4272.0,2410.4213,2410.5694,2395.6479,2395.6479,4272.0
2021-11-03 15:55:00,2428.81,2437.29,2428.81,2434.81,9706.0,2398.5019,2406.8761,2398.5019,2404.427,9706.0
2021-11-04 09:30:00,2539.0,2539.38,2492.0,2499.12,16430.0,2507.3169,2507.6921,2460.9034,2467.9345,16430.0
2021-11-04 09:35:00,2498.85,2504.45,2466.5,2469.0,9324.0,2467.6679,2473.198,2435.7216,2438.1904,9324.0
2021-11-04 09:40:00,2464.05,2486.2,2460.95,2484.6,10074.0,2433.3021,2455.1757,2430.2408,2453.5957,10074.0
2021-11-04 09:45:00,2486.42,2499.22,2480.22,2480.22,4592.0,2455.393,2468.0333,2449.2704,2449.2704,4592.0
2021-11-04 09:50:00,2489.62,2489.99,2485.72,2485.73,2700.0,2458.5531,2458.9184,2454.7017,2454.7116,2700.0
2021-11-04 09:55:00,2483.56,2488.9,2483.33,2483.75,2876.0,2452.5687,2457.842,2452.3416,2452.7563,2876.0
2021-11-04 10:00:00,2483.27,2512.17,2479.2,2510.51,4938.0,2452.2823,2480.8217,2448.2631,2479.1824,4938.0
2021-11-04 10:05:00,2512.68,2529.78,2510.49,2525.0,10884.0,2481.3253,2498.2119,2479.1626,2493.4916,10884.0
2021-11-04 10:10:00,2520.32,2530.0,2509.96,2528.39,5782.0,2488.87,2498.4292,2478.6392,2496.8393,5782.0
2021-11-04 10:15:00,2523.75,2523.75,2513.1,2516.38,3058.0,2492.2572,2492.2572,2481.7401,2484.9791,3058.0
2021-11-04 10:20:00,2513.43,2520.08,2501.5,2501.5,3425.0,2482.0659,2488.633,2470.2848,2470.2848,3425.0
2021-11-04 10:25:00,2501.16,2508.21,2493.94,2493.94,2039.0,2469.9491,2476.9111,2462.8192,2462.8192,2039.0
2021-11-04 10:30:00,2497.19,2517.79,2497.19,2508.06,7567.0,2466.0286,2486.3715,2466.0286,2476.763,7567.0
2021-11-04 10:35:00,2504.89,2516.0,2503.0,2503.0,4456.0,2473.6325,2484.6039,2471.7661,2471.7661,4456.0
2021-11-04 10:40:00,2509.38,2509.68,2504.23,2507.61,1392.0,2478.0665,2478.3627,2472.9807,2476.3186,1392.0
2021-11-04 10:45:00,2507.57,2515.17,2507.57,2511.43,1474.0,2476.2791,2483.7842,2476.2791,2480.0909,1474.0
2021-11-04 10:50:00,2518.7,2518.7,2515.56,2515.56,500.0,2487.2702,2487.2702,2484.1694,2484.1694,500.0
2021-11-04 10:55:00,2515.98,2515.98,2509.25,2511.84,300.0,2484.5841,2484.5841,2477.9381,2480.4958,300.0
2021-11-04 11:00:00,2512.34,2515.67,2507.45,2507.58,3276.0,2480.9895,2484.278,2476.1606,2476.2889,3276.0
2021-11-04 11:05:00,2511.06,2511.06,2506.91,2508.9,600.0,2479.7255,2479.7255,2475.6273,2477.5925,600.0
2021-11-04 11:10:00,2506.2,2508.12,2501.79,2502.78,2820.0,2474.9262,2476.8222,2470.5712,2471.5488,2820.0
2021-11-04 11:15:00,2500.0,2501.26,2495.58,2497.66,1200.0,2468.8035,2470.0478,2464.4387,2466.4927,1200.0
2021-11-04 11:20:00,2499.68,2508.53,2499.68,2501.28,1100.0,2468.4875,2477.2271,2468.4875,2470.0676,1100.0
2021-11-04 11:25:00,2500.14,2502.53,2495.5,2495.51,1800.0,2468.9418,2471.302,2464.3597,2464.3696,1800.0
2021-11-04 11:30:00,2495.95,2498.14,2494.08,2494.23,3798.0,2464.8041,2466.9667,2462.9574,2463.1055,3798.0
2021-11-04 11:35:00,2495.16,2512.64,2495.03,2512.64,1860.0,2464.0239,2481.2858,2463.8956,2481.2858,1860.0
2021-11-04 11:40:00,2500.86,2505.97,2496.83,2496.83,2700.0,2469.6528,2474.699,2465.6731,2465.6731,2700.0
2021-11-04 11:45:00,2502.03,2504.53,2500.0,2504.08,700.0,2470.8082,2473.277,2468.8035,2472.8326,700.0
2021-11-04 11:50:00,2505.14,2505.58,2501.14,2505.58,700.0,2473.8794,2474.3139,2469.9293,2474.3139,700.0
2021-11-04 11:55:00,2505.6,2514.84,2505.2,2514.84,2200.0,2474.3337,2483.4584,2473.9386,2483.4584,2200.0
2021-11-04 12:00:00,2515.0,2515.0,2508.39,2509.02,909.0,2483.6164,2483.6164,2477.0888,2477.711,909.0
2021-11-04 12:05:00,2510.79,2514.31,2510.29,2511.49,700.0,2479.4589,2482.935,2478.9651,2480.1502,700.0
2021-11-04 12:10:00,2510.0,2512.42,2510.0,2510.0,1165.0,2478.6787,2481.0685,2478.6787,2478.6787,1165.0
2021-11-04 12:15:00,2507.57,2510.06,2505.46,2508.98,1372.0,2476.2791,2478.738,2474.1954,2477.6715,1372.0
2021-11-04 12:20:00,2507.82,2508.84,2507.81,2508.59,400.0,2476.526,2477.5332,2476.5161,2477.2863,400.0
2021-11-04 12:25:00,2506.85,2507.21,2501.65,2501.65,1563.0,2475.5681,2475.9236,2470.4329,2470.4329,1563.0
2021-11-04 12:30:00,2503.97,2503.98,2501.24,2501.24,1101.0,2472.724,2472.7339,2470.0281,2470.0281,1101.0
2021-11-04 12:35:00,2500.24,2500.24,2498.31,2499.77,1730.0,2469.0405,2469.0405,2467.1346,2468.5764,1730.0
2021-11-04 12:40:00,2500.04,2500.04,2498.0,2498.0,924.0,2468.843,2468.843,2466.8285,2466.8285,924.0
2021-11-04 12:45:00,2496.73,2496.73,2493.59,2494.44,1205.0,2465.5743,2465.5743,2462.4735,2463.3129,1205.0
2021-11-04 12:50:00,2494.67,2494.67,2492.83,2493.31,700.0,2463.54,2463.54,2461.723,2462.197,700.0
2021-11-04 12:55:00,2490.85,2491.4,2487.9,2487.9,899.0,2459.7677,2460.3108,2456.8545,2456.8545,899.0
2021-11-04 13:00:00,2488.71,2488.71,2483.58,2483.58,1232.0,2457.6544,2457.6544,2452.5884,2452.5884,1232.0
2021-11-04 13:05:00,2485.42,2486.06,2484.97,2486.0,400.0,2454.4055,2455.0375,2453.9611,2454.9782,400.0
2021-11-04 13:10:00,2485.66,2494.35,2485.66,2493.1,2225.0,2454.6425,2463.224,2454.6425,2461.9896,2225.0
2021-11-04 13:15:00,2493.69,2493.69,2491.56,2492.22,417.0,2462.5723,2462.5723,2460.4689,2461.1206,417.0
2021-11-04 13:20:00,2490.53,2490.68,2490.2,2490.2,1035.0,2459.4517,2459.5998,2459.1258,2459.1258,1035.0
2021-11-04 13:25:00,2490.05,2490.05,2489.14,2489.14,200.0,2458.9777,2458.9777,2458.0791,2458.0791,200.0
2021-11-04 13:30:00,2486.41,2488.21,2486.38,2486.38,568.0,2455.3831,2457.1607,2455.3535,2455.3535,568.0
2021-11-04 13:35:00,2484.58,2484.58,2484.57,2484.57,200.0,2453.576,2453.576,2453.5661,2453.5661,200.0
2021-11-04 13:40:00,2484.18,2489.44,2484.18,2486.23,2071.0,2453.1809,2458.3753,2453.1809,2455.2054,2071.0
2021-11-04 13:45:00,2487.23,2487.23,2482.98,2482.98,500.0,2456.1929,2456.1929,2451.9959,2451.9959,500.0
2021-11-04 13:50:00,2484.8,2485.3,2480.24,2481.49,1350.0,2453.7932,2454.287,2449.2901,2450.5245,1350.0
2021-11-04 13:55:00,2484.92,2484.92,2484.01,2484.01,200.0,2453.9117,2453.9117,2453.0131,2453.0131,200.0
2021-11-04 14:00:00,2484.68,2484.92,2476.12,2476.12,775.0,2453.6747,2453.9117,2445.2215,2445.2215,775.0
2021-11-04 14:05:00,2474.56,2474.89,2470.91,2474.29,4725.0,2443.681,2444.0069,2440.0765,2443.4144,4725.0
2021-11-04 14:10:00,2474.08,2474.13,2471.65,2473.29,700.0,2443.207,2443.2564,2440.8073,2442.4268,700.0
2021-11-04 14:15:00,2473.29,2474.1,2472.21,2472.21,893.0,2442.4268,2443.2267,2441.3603,2441.3603,893.0
2021-11-04 14:20:00,2470.73,2471.77,2462.32,2469.82,6563.0,2439.8988,2440.9258,2431.5937,2439.0001,6563.0
2021-11-04 14:25:00,2467.56,2472.15,2467.56,2472.15,1897.0,2436.7683,2441.3011,2436.7683,2441.3011,1897.0
2021-11-04 14:30:00,2470.79,2472.15,2469.78,2472.15,4146.0,2439.958,2441.3011,2438.9606,2441.3011,4146.0
2021-11-04 14:35:00,2470.79,2480.01,2470.05,2479.8,7199.0,2439.958,2449.063,2439.2273,2448.8556,7199.0
2021-11-04 14:40:00,2479.13,2480.51,2470.79,2470.79,4200.0,2448.194,2449.5567,2439.958,2439.958,4200.0
2021-11-04 14:45:00,2471.37,2473.75,2463.54,2463.55,3424.0,2440.5308,2442.8811,2432.7985,2432.8084,3424.0
2021-11-04 14:50:00,2464.96,2467.82,2463.59,2466.37,1800.0,2434.2008,2437.0251,2432.8479,2435.5932,1800.0
2021-11-04 14:55:00,2467.04,2470.37,2465.61,2465.61,1105.0,2436.2548,2439.5433,2434.8427,2434.8427,1105.0
2021-11-04 15:00:00,2461.57,2463.19,2456.91,2460.95,3272.0,2430.8531,2432.4529,2426.2512,2430.2408,3272.0
2021-11-04 15:05:00,2460.94,2461.89,2460.22,2461.58,900.0,2430.2309,2431.1691,2429.5199,2430.863,900.0
2021-11-04 15:10:00,2460.51,2465.0,2455.01,2455.01,2800.0,2429.8063,2434.2403,2424.3749,2424.3749,2800.0
2021-11-04 15:15:00,2454.32,2459.06,2452.96,2457.79,2410.0,2423.6936,2428.3744,2422.3505,2427.1203,2410.0
2021-11-04 15:20:00,2459.11,2465.0,2459.01,2461.9,3300.0,2428.4238,2434.2403,2428.325,2431.179,3300.0
2021-11-04 15:25:00,2462.05,2464.97,2461.23,2463.73,1800.0,2431.3271,2434.2107,2430.5173,2432.9861,1800.0
2021-11-04 15:30:00,2463.47,2463.48,2458.81,2458.81,800.0,2432.7294,2432.7393,2428.1275,2428.1275,800.0
2021-11-04 15:35:00,2460.66,2460.66,2451.04,2451.11,3500.0,2429.9544,2429.9544,2420.4545,2420.5236,3500.0
2021-11-04 15:40:00,2450.44,2450.87,2443.15,2444.41,4600.0,2419.862,2420.2866,2412.6629,2413.9072,4600.0
2021-11-04 15:45:00,2446.56,2446.56,2439.11,2439.12,3420.0,2416.0304,2416.0304,2408.6734,2408.6832,3420.0
2021-11-04 15:50:00,2441.68,2443.11,2435.49,2439.88,9858.0,2411.2113,2412.6234,2405.0985,2409.4337,9858.0
2021-11-04 15:55:00,2439.01,2439.82,2432.29,2436.53,17063.0,2408.5746,2409.3745,2401.9385,2406.1255,17063.0
2021-11-05 09:30:00,2544.34,2578.99,2515.65,2558.54,39176.0,2512.5902,2546.8078,2484.2582,2526.613,39176.0
2021-11-05 09:35:00,2565.53,2591.99,2560.72,2583.52,29156.0,2533.5158,2559.6456,2528.7658,2551.2813,29156.0
2021-11-05 09:40:00,2582.66,2631.68,2582.66,2623.49,17392.0,2550.4321,2598.8404,2550.4321,2590.7526,17392.0
2021-11-05 09:45:00,2622.0,2622.0,2595.11,2599.99,19001.0,2589.2811,2589.2811,2562.7267,2567.5458,19001.0
2021-11-05 09:50:00,2595.77,2597.49,2583.16,2586.94,8471.0,2563.3785,2565.077,2550.9258,2554.6586,8471.0
2021-11-05 09:55:00,2583.16,2600.0,2581.72,2587.69,7413.0,2550.9258,2567.5557,2549.5038,2555.3993,7413.0
2021-11-05 10:00:00,2589.65,2595.22,2582.5,2592.93,2800.0,2557.3348,2562.8353,2550.274,2560.5739,2800.0
2021-11-05 10:05:00,2589.75,2603.43,2589.36,2591.32,5500.0,2557.4336,2570.9429,2557.0484,2558.984,5500.0
2021-11-05 10:10:00,2595.27,2600.0,2587.44,2600.0,2300.0,2562.8847,2567.5557,2555.1524,2567.5557,2300.0
2021-11-05 10:15:00,2600.0,2603.0,2590.42,2593.97,4214.0,2567.5557,2570.5182,2558.0952,2561.6009,4214.0
2021-11-05 10:20:00,2590.19,2597.48,2581.01,2594.84,5908.0,2557.8681,2565.0671,2548.8026,2562.4601,5908.0
2021-11-05 10:25:00,2592.38,2600.96,2587.47,2591.91,4648.0,2560.0308,2568.5037,2555.182,2559.5666,4648.0
2021-11-05 10:30:00,2592.5,2602.31,2592.45,2598.73,7377.0,2560.1493,2569.8368,2560.0999,2566.3015,7377.0
2021-11-05 10:35:00,2595.82,2595.82,2590.24,2594.0,3100.0,2563.4278,2563.4278,2557.9175,2561.6305,3100.0
2021-11-05 10:40:00,2594.45,2598.0,2590.56,2592.3,5703.0,2562.0749,2565.5806,2558.2335,2559.9518,5703.0
2021-11-05 10:45:00,2587.44,2599.0,2587.44,2599.0,5659.0,2555.1524,2566.5682,2555.1524,2566.5682,5659.0
2021-11-05 10:50:00,2596.64,2605.0,2596.64,2603.01,9255.0,2564.2376,2572.4933,2564.2376,2570.5281,9255.0
2021-11-05 10:55:00,2599.0,2602.5,2597.55,2600.09,8090.0,2566.5682,2570.0245,2565.1362,2567.6446,8090.0
2021-11-05 11:00:00,2597.82,2597.82,2591.8,2594.35,1200.0,2565.4029,2565.4029,2559.458,2561.9762,1200.0
2021-11-05 11:05:00,2594.36,2596.2,2592.3,2592.3,7466.0,2561.9861,2563.8031,2559.9518,2559.9518,7466.0
2021-11-05 11:10:00,2591.77,2601.08,2591.5,2598.98,4200.0,2559.4284,2568.6222,2559.1617,2566.5484,4200.0
2021-11-05 11:15:00,2598.27,2598.71,2593.1,2593.1,2142.0,2565.8473,2566.2818,2560.7418,2560.7418,2142.0
2021-11-05 11:20:00,2595.0,2603.5,2594.9,2601.15,3707.0,2562.6181,2571.012,2562.5193,2568.6913,3707.0
2021-11-05 11:25:00,2603.37,2606.96,2600.0,2601.53,3563.0,2570.8836,2574.4288,2567.5557,2569.0666,3563.0
2021-11-05 11:30:00,2601.54,2605.0,2599.37,2599.37,3900.0,2569.0765,2572.4933,2566.9335,2566.9335,3900.0
2021-11-05 11:35:00,2600.07,2606.0,2599.9,2606.0,2700.0,2567.6248,2573.4808,2567.4569,2573.4808,2700.0
2021-11-05 11:40:00,2605.34,2605.9,2595.0,2595.0,2894.0,2572.829,2573.3821,2562.6181,2562.6181,2894.0
2021-11-05 11:45:00,2596.5,2600.83,2596.5,2598.1,1500.0,2564.0993,2568.3753,2564.0993,2565.6794,1500.0
2021-11-05 11:50:00,2595.63,2602.01,2595.3,2600.5,1500.0,2563.2402,2569.5406,2562.9143,2568.0494,1500.0
2021-11-05 11:55:00,2599.7,2600.99,2599.7,2600.01,400.0,2567.2594,2568.5333,2567.2594,2567.5655,400.0
2021-11-05 12:00:00,2600.92,2605.96,2600.92,2605.96,600.0,2568.4642,2573.4413,2568.4642,2573.4413,600.0
2021-11-05 12:05:00,2609.95,2611.03,2601.8,2604.98,4301.0,2577.3815,2578.448,2569.3332,2572.4735,4301.0
2021-11-05 12:10:00,2605.11,2612.5,2605.11,2607.74,2565.0,2572.6019,2579.8997,2572.6019,2575.1991,2565.0
2021-11-05 12:15:00,2605.02,2605.02,2601.6,2602.73,1300.0,2572.513,2572.513,2569.1357,2570.2516,1300.0
2021-11-05 12:20:00,2603.61,2604.92,2596.44,2600.37,4019.0,2571.1206,2572.4143,2564.0401,2567.9211,4019.0
2021-11-05 12:25:00,2599.5,2599.5,2595.95,2596.5,910.0,2567.0619,2567.0619,2563.5562,2564.0993,910.0
2021-11-05 12:30:00,2595.7,2601.46,2595.69,2601.26,1967.0,2563.3093,2568.9975,2563.2995,2568.8,1967.0
2021-11-05 12:35:00,2602.04,2603.24,2594.44,2599.5,1837.0,2569.5702,2570.7552,2562.0651,2567.0619,1837.0
2021-11-05 12:40:00,2600.32,2600.34,2596.81,2599.98,1176.0,2567.8717,2567.8914,2564.4055,2567.5359,1176.0
2021-11-05 12:45:00,2595.76,2600.0,2595.76,2599.89,600.0,2563.3686,2567.5557,2563.3686,2567.447,600.0
2021-11-05 12:50:00,2600.0,2600.0,2591.0,2591.21,3195.0,2567.5557,2567.5557,2558.668,2558.8754,3195.0
2021-11-05 12:55:00,2591.51,2594.15,2591.51,2594.15,245.0,2559.1716,2561.7787,2559.1716,2561.7787,245.0
2021-11-05 13:00:00,2592.37,2596.87,2592.03,2596.87,800.0,2560.0209,2564.4647,2559.6851,2564.4647,800.0
2021-11-05 13:05:00,2599.54,2600.02,2595.68,2595.68,1553.0,2567.1014,2567.5754,2563.2896,2563.2896,1553.0
2021-11-05 13:10:00,2593.95,2595.41,2592.52,2594.58,3137.0,2561.5812,2563.023,2560.169,2562.2033,3137.0
2021-11-05 13:15:00,2594.69,2598.55,2592.88,2596.45,2300.0,2562.3119,2566.1238,2560.5245,2564.05,2300.0
2021-11-05 13:20:00,2598.66,2605.0,2598.66,2605.0,900.0,2566.2324,2572.4933,2566.2324,2572.4933,900.0
2021-11-05 13:25:00,2605.56,2607.07,2596.83,2596.83,1386.0,2573.0463,2574.5375,2564.4252,2564.4252,1386.0
2021-11-05 13:30:00,2594.14,2603.65,2594.13,2603.65,2850.0,2561.7688,2571.1601,2561.7589,2571.1601,2850.0
2021-11-05 13:35:00,2601.74,2602.04,2595.26,2595.26,1300.0,2569.274,2569.5702,2562.8748,2562.8748,1300.0
2021-11-05 13:40:00,2595.19,2595.19,2594.81,2594.81,400.0,2562.8057,2562.8057,2562.4304,2562.4304,400.0
2021-11-05 13:45:00,2596.48,2596.48,2589.32,2589.39,1300.0,2564.0796,2564.0796,2557.0089,2557.0781,1300.0
2021-11-05 13:50:00,2592.0,2595.95,2590.08,2595.95,700.0,2559.6555,2563.5562,2557.7595,2563.5562,700.0
2021-11-05 13:55:00,2593.54,2598.51,2593.53,2597.49,1837.0,2561.1763,2566.0843,2561.1664,2565.077,1837.0
2021-11-05 14:00:00,2596.35,2596.35,2593.93,2593.93,300.0,2563.9512,2563.9512,2561.5614,2561.5614,300.0
2021-11-05 14:05:00,2592.18,2594.52,2592.18,2594.52,600.0,2559.8333,2562.1441,2559.8333,2562.1441,600.0
2021-11-05 14:10:00,2596.66,2596.75,2594.7,2595.01,1100.0,2564.2574,2564.3462,2562.3218,2562.6279,1100.0
2021-11-05 14:15:00,2592.4,2598.15,2592.02,2596.8,1400.0,2560.0505,2565.7288,2559.6753,2564.3956,1400.0
2021-11-05 14:20:00,2598.76,2605.51,2597.85,2599.7,2498.0,2566.3311,2572.9969,2565.4325,2567.2594,2498.0
2021-11-05 14:25:00,2597.39,2602.24,2597.1,2602.24,2000.0,2564.9782,2569.7677,2564.6919,2569.7677,2000.0
2021-11-05 14:30:00,2603.2,2604.57,2602.16,2604.57,1500.0,2570.7157,2572.0686,2569.6887,2572.0686,1500.0
2021-11-05 14:35:00,2602.97,2607.78,2602.66,2607.78,1822.0,2570.4886,2575.2386,2570.1825,2575.2386,1822.0
2021-11-05 14:40:00,2608.97,2608.97,2601.6,2601.9,1000.0,2576.4137,2576.4137,2569.1357,2569.432,1000.0
2021-11-05 14:45:00,2600.4,2601.56,2599.11,2599.11,400.0,2567.9507,2569.0962,2566.6768,2566.6768,400.0
2021-11-05 14:50:00,2596.22,2596.62,2596.22,2596.56,400.0,2563.8228,2564.2179,2563.8228,2564.1586,400.0
2021-11-05 14:55:00,2598.78,2605.84,2597.66,2602.7,1900.0,2566.3509,2573.3228,2565.2449,2570.222,1900.0
2021-11-05 15:00:00,2602.69,2602.69,2599.03,2599.03,969.0,2570.2121,2570.2121,2566.5978,2566.5978,969.0
2021-11-05 15:05:00,2596.02,2603.37,2595.91,2603.37,1301.0,2563.6253,2570.8836,2563.5167,2570.8836,1301.0
2021-11-05 15:10:00,2604.97,2610.27,2604.97,2610.27,600.0,2572.4637,2577.6975,2572.4637,2577.6975,600.0
2021-11-05 15:15:00,2609.55,2618.39,2607.52,2614.52,4735.0,2576.9865,2585.7162,2574.9818,2581.8945,4735.0
2021-11-05 15:20:00,2618.99,2618.99,2608.09,2610.8,6022.0,2586.3087,2586.3087,2575.5447,2578.2209,6022.0
2021-11-05 15:25:00,2612.49,2614.53,2610.69,2611.65,2100.0,2579.8898,2581.9044,2578.1123,2579.0603,2100.0
2021-11-05 15:30:00,2611.47,2624.99,2611.36,2622.21,5265.0,2578.8825,2592.2338,2578.7739,2589.4885,5265.0
2021-11-05 15:35:00,2621.82,2623.79,2616.42,2616.72,2700.0,2589.1034,2591.0488,2583.7708,2584.067,2700.0
2021-11-05 15:40:00,2619.62,2620.26,2614.53,2614.53,5647.0,2586.9308,2587.5629,2581.9044,2581.9044,5647.0
2021-11-05 15:45:00,2614.42,2622.52,2612.89,2619.28,6049.0,2581.7957,2589.7947,2580.2848,2586.5951,6049.0
2021-11-05 15:50:00,2620.84,2620.85,2615.74,2616.86,15719.0,2588.1356,2588.1455,2583.0993,2584.2053,15719.0
2021-11-05 15:55:00,2616.38,2621.18,2615.84,2621.0,13215.0,2583.7313,2588.4714,2583.198,2588.2936,13215.0
2021-11-08 09:30:00,2659.0,2668.8,2630.0,2637.2,10791.0,2625.8194,2635.4971,2597.1813,2604.2915,10791.0
2021-11-08 09:35:00,2643.98,2645.02,2630.0,2635.07,4946.0,2610.9869,2612.0139,2597.1813,2602.1881,4946.0
2021-11-08 09:40:00,2635.07,2656.18,2635.07,2656.18,7092.0,2602.1881,2623.0346,2602.1881,2623.0346,7092.0
2021-11-08 09:45:00,2652.02,2681.19,2652.02,2677.87,7222.0,2618.9265,2647.7325,2618.9265,2644.454,7222.0
2021-11-08 09:50:00,2677.81,2687.01,2676.01,2679.66,6100.0,2644.3947,2653.4799,2642.6172,2646.2216,6100.0
2021-11-08 09:55:00,2683.0,2687.29,2667.31,2667.31,3000.0,2649.52,2653.7564,2634.0257,2634.0257,3000.0
2021-11-08 10:00:00,2665.7,2670.2,2656.54,2665.78,3126.0,2632.4358,2636.8797,2623.3901,2632.5148,3126.0
2021-11-08 10:05:00,2671.67,2681.75,2667.45,2679.0,2209.0,2638.3313,2648.2856,2634.164,2645.5699,2209.0
2021-11-08 10:10:00,2675.91,2683.0,2675.91,2679.06,3863.0,2642.5184,2649.52,2642.5184,2645.6291,3863.0
2021-11-08 10:15:00,2678.01,2681.24,2674.36,2678.69,2016.0,2644.5922,2647.7819,2640.9878,2645.2637,2016.0
2021-11-08 10:20:00,2678.72,2683.96,2671.5,2673.97,2954.0,2645.2934,2650.468,2638.1635,2640.6026,2954.0
2021-11-08 10:25:00,2674.07,2676.51,2668.19,2672.56,1600.0,2640.7014,2643.1109,2634.8948,2639.2102,1600.0
2021-11-08 10:30:00,2672.51,2676.03,2662.83,2666.05,3322.0,2639.1609,2642.6369,2629.6016,2632.7815,3322.0
2021-11-08 10:35:00,2666.5,2666.79,2654.13,2657.14,2994.0,2633.2258,2633.5122,2621.0102,2623.9826,2994.0
2021-11-08 10:40:00,2656.13,2656.25,2652.39,2654.12,1596.0,2622.9853,2623.1038,2619.2919,2621.0003,1596.0
2021-11-08 10:45:00,2658.47,2661.07,2655.31,2657.63,1800.0,2625.2961,2627.8636,2622.1755,2624.4665,1800.0
2021-11-08 10:50:00,2660.09,2663.62,2657.5,2661.16,6000.0,2626.8958,2630.3818,2624.3382,2627.9525,6000.0
2021-11-08 10:55:00,2661.07,2662.91,2652.05,2653.7,2041.0,2627.8636,2629.6806,2618.9562,2620.5856,2041.0
2021-11-08 11:00:00,2653.7,2657.4,2651.96,2652.93,2018.0,2620.5856,2624.2394,2618.8673,2619.8252,2018.0
2021-11-08 11:05:00,2652.97,2653.57,2643.0,2648.48,2174.0,2619.8647,2620.4572,2610.0191,2615.4307,2174.0
2021-11-08 11:10:00,2647.09,2647.09,2639.11,2639.14,2184.0,2614.0581,2614.0581,2606.1776,2606.2073,2184.0
2021-11-08 11:15:00,2639.16,2642.89,2635.38,2638.33,1400.0,2606.227,2609.9105,2602.4942,2605.4074,1400.0
2021-11-08 11:20:00,2638.39,2638.4,2625.06,2625.06,2901.0,2605.4666,2605.4765,2592.303,2592.303,2901.0
2021-11-08 11:25:00,2627.53,2636.4,2627.38,2636.39,1700.0,2594.7421,2603.5015,2594.594,2603.4916,1700.0
2021-11-08 11:30:00,2633.33,2634.89,2633.07,2634.89,700.0,2600.4698,2602.0103,2600.213,2602.0103,700.0
2021-11-08 11:35:00,2634.48,2637.2,2634.48,2636.52,850.0,2601.6054,2604.2915,2601.6054,2603.62,850.0
2021-11-08 11:40:00,2634.58,2634.58,2627.0,2631.6,2487.0,2601.7042,2601.7042,2594.2188,2598.7614,2487.0
2021-11-08 11:45:00,2629.64,2629.66,2626.7,2628.21,1400.0,2596.8258,2596.8456,2593.9225,2595.4137,1400.0
2021-11-08 11:50:00,2628.21,2628.21,2623.68,2625.61,1120.0,2595.4137,2595.4137,2590.9402,2592.8461,1120.0
2021-11-08 11:55:00,2624.28,2629.0,2623.46,2629.0,800.0,2591.5327,2596.1938,2590.7229,2596.1938,800.0
2021-11-08 12:00:00,2626.87,2627.36,2623.25,2623.26,1228.0,2594.0904,2594.5743,2590.5155,2590.5254,1228.0
2021-11-08 12:05:00,2622.52,2624.6,2610.84,2613.64,4500.0,2589.7947,2591.8487,2578.2604,2581.0255,4500.0
2021-11-08 12:10:00,2620.53,2621.57,2619.33,2619.34,600.0,2587.8295,2588.8565,2586.6445,2586.6543,600.0
2021-11-08 12:15:00,2620.0,2620.0,2614.23,2618.24,900.0,2587.3061,2587.3061,2581.6081,2585.5681,900.0
2021-11-08 12:20:00,2617.03,2617.66,2617.02,2617.66,600.0,2584.3732,2584.9953,2584.3633,2584.9953,600.0
2021-11-08 12:25:00,2617.69,2621.46,2617.69,2621.46,700.0,2585.0249,2588.7479,2585.0249,2588.7479,700.0
2021-11-08 12:30:00,2621.52,2628.43,2621.52,2628.43,1200.0,2588.8071,2595.6309,2588.8071,2595.6309,1200.0
2021-11-08 12:35:00,2628.45,2628.79,2620.7,2620.71,1300.0,2595.6507,2595.9864,2587.9974,2588.0072,1300.0
2021-11-08 12:40:00,2623.3,2626.13,2623.29,2625.72,1500.0,2590.5649,2593.3596,2590.555,2592.9547,1500.0
2021-11-08 12:45:00,2626.36,2627.3,2621.59,2623.66,1600.0,2593.5867,2594.515,2588.8763,2590.9204,1600.0
2021-11-08 12:50:00,2624.49,2624.5,2624.49,2624.5,300.0,2591.7401,2591.7499,2591.7401,2591.7499,300.0
2021-11-08 12:55:00,2625.36,2625.36,2618.64,2622.63,1900.0,2592.5992,2592.5992,2585.9631,2589.9033,1900.0
2021-11-08 13:00:00,2623.23,2623.55,2620.17,2621.0,1715.0,2590.4958,2590.8118,2587.474,2588.2936,1715.0
2021-11-08 13:05:00,2623.11,2623.11,2621.41,2621.41,400.0,2590.3773,2590.3773,2588.6985,2588.6985,400.0
2021-11-08 13:10:00,2620.01,2621.38,2613.02,2617.95,2257.0,2587.316,2588.6689,2580.4132,2585.2817,2257.0
2021-11-08 13:15:00,2616.43,2619.56,2613.17,2616.03,10800.0,2583.7807,2586.8716,2580.5613,2583.3856,10800.0
2021-11-08 13:20:00,2616.0,2616.64,2615.59,2615.59,924.0,2583.356,2583.988,2582.9511,2582.9511,924.0
2021-11-08 13:25:00,2614.91,2614.91,2607.91,2610.0,2033.0,2582.2796,2582.2796,2575.367,2577.4309,2033.0
2021-11-08 13:30:00,2610.3,2610.3,2605.39,2605.39,568.0,2577.7271,2577.7271,2572.8784,2572.8784,568.0
2021-11-08 13:35:00,2605.39,2606.34,2604.62,2605.83,1072.0,2572.8784,2573.8166,2572.118,2573.3129,1072.0
2021-11-08 13:40:00,2601.8,2602.57,2600.05,2602.57,1363.0,2569.3332,2570.0936,2567.6051,2570.0936,1363.0
2021-11-08 13:45:00,2602.27,2603.42,2601.89,2601.91,545.0,2569.7973,2570.933,2569.4221,2569.4418,545.0
2021-11-08 13:50:00,2602.22,2605.8,2602.04,2604.68,1401.0,2569.748,2573.2833,2569.5702,2572.1773,1401.0
2021-11-08 13:55:00,2605.16,2606.0,2605.01,2606.0,4309.0,2572.6513,2573.4808,2572.5032,2573.4808,4309.0
2021-11-08 14:00:00,2604.5,2610.27,2604.5,2609.93,3135.0,2571.9995,2577.6975,2571.9995,2577.3618,3135.0
2021-11-08 14:05:00,2609.95,2612.0,2609.92,2612.0,1700.0,2577.3815,2579.4059,2577.3519,2579.4059,1700.0
2021-11-08 14:10:00,2611.61,2611.61,2602.64,2605.91,9825.0,2579.0208,2579.0208,2570.1627,2573.3919,9825.0
2021-11-08 14:15:00,2610.11,2614.36,2608.14,2609.86,1212.0,2577.5395,2581.7365,2575.5941,2577.2926,1212.0
2021-11-08 14:20:00,2610.31,2610.77,2609.0,2609.0,2300.0,2577.737,2578.1913,2576.4434,2576.4434,2300.0
2021-11-08 14:25:00,2608.0,2609.28,2605.41,2609.28,3257.0,2575.4558,2576.7199,2572.8982,2576.7199,3257.0
2021-11-08 14:30:00,2609.24,2614.34,2608.14,2613.8,2681.0,2576.6804,2581.7167,2575.5941,2581.1835,2681.0
2021-11-08 14:35:00,2613.52,2614.79,2612.01,2613.47,2090.0,2580.907,2582.1611,2579.4158,2580.8576,2090.0
2021-11-08 14:40:00,2613.63,2615.92,2612.04,2615.92,2000.0,2581.0156,2583.277,2579.4454,2583.277,2000.0
2021-11-08 14:45:00,2616.78,2618.37,2615.28,2615.81,1000.0,2584.1263,2585.6964,2582.645,2583.1684,1000.0
2021-11-08 14:50:00,2615.25,2615.4,2614.5,2614.96,1600.0,2582.6154,2582.7635,2581.8747,2582.329,1600.0
2021-11-08 14:55:00,2614.02,2617.5,2610.0,2617.5,3919.0,2581.4007,2584.8373,2577.4309,2584.8373,3919.0
2021-11-08 15:00:00,2620.61,2636.1,2617.69,2635.0,14949.0,2587.9085,2603.2052,2585.0249,2602.1189,14949.0
2021-11-08 15:05:00,2631.16,2631.33,2626.03,2627.41,500.0,2598.3268,2598.4947,2593.2609,2594.6236,500.0
2021-11-08 15:10:00,2627.42,2630.35,2626.84,2630.35,1203.0,2594.6335,2597.5269,2594.0607,2597.5269,1203.0
2021-11-08 15:15:00,2629.89,2632.79,2627.16,2631.93,1300.0,2597.0727,2599.9365,2594.3768,2599.0872,1300.0
2021-11-08 15:20:00,2635.68,2636.43,2633.1,2633.62,1221.0,2602.7904,2603.5311,2600.2426,2600.7561,1221.0
2021-11-08 15:25:00,2633.83,2633.83,2628.27,2633.23,1910.0,2600.9635,2600.9635,2595.4729,2600.371,1910.0
2021-11-08 15:30:00,2634.68,2637.84,2634.66,2637.54,1350.0,2601.8029,2604.9235,2601.7832,2604.6272,1350.0
2021-11-08 15:35:00,2638.04,2639.53,2631.3,2631.92,2900.0,2605.121,2606.5924,2598.4651,2599.0774,2900.0
2021-11-08 15:40:00,2631.33,2633.13,2630.37,2630.38,2200.0,2598.4947,2600.2723,2597.5467,2597.5566,2200.0
2021-11-08 15:45:00,2632.77,2636.71,2630.21,2636.71,2840.0,2599.9168,2603.8076,2597.3887,2603.8076,2840.0
2021-11-08 15:50:00,2636.71,2647.27,2636.49,2641.54,4719.0,2603.8076,2614.2358,2603.5903,2608.5773,4719.0
2021-11-08 15:55:00,2641.69,2644.85,2637.76,2639.9,7463.0,2608.7254,2611.846,2604.8445,2606.9578,7463.0
2021-11-09 09:30:00,2639.0,2687.0,2638.55,2667.93,12441.0,2606.069,2653.47,2605.6246,2634.638,12441.0
2021-11-09 09:35:00,2661.24,2661.24,2626.7,2639.05,2400.0,2628.0315,2628.0315,2593.9225,2606.1184,2400.0
2021-11-09 09:40:00,2649.08,2656.27,2635.04,2635.05,10638.0,2616.0232,2623.1235,2602.1584,2602.1683,10638.0
2021-11-09 09:45:00,2640.0,2640.24,2628.0,2630.82,1100.0,2607.0565,2607.2935,2595.2063,2597.9911,1100.0
2021-11-09 09:50:00,2634.0,2645.0,2633.1,2637.32,2633.0,2601.1314,2611.9941,2600.2426,2604.41,2633.0
2021-11-09 09:55:00,2636.0,2636.0,2621.19,2621.45,8071.0,2603.1064,2603.1064,2588.4813,2588.738,8071.0
2021-11-09 10:00:00,2635.95,2635.96,2622.73,2626.86,1638.0,2603.0571,2603.0669,2590.002,2594.0805,1638.0
2021-11-09 10:05:00,2622.53,2634.48,2622.52,2631.64,2481.0,2589.8045,2601.6054,2589.7947,2598.8009,2481.0
2021-11-09 10:10:00,2633.0,2649.07,2633.0,2649.07,1778.0,2600.1439,2616.0134,2600.1439,2616.0134,1778.0
2021-11-09 10:15:00,2659.66,2660.13,2640.99,2655.0,2600.0,2626.4712,2626.9353,2608.0342,2621.8694,2600.0
2021-11-09 10:20:00,2657.92,2662.57,2635.99,2643.95,4833.0,2624.7529,2629.3449,2603.0966,2610.9572,4833.0
2021-11-09 10:25:00,2645.61,2650.43,2645.61,2650.43,600.0,2612.5965,2617.3564,2612.5965,2617.3564,600.0
2021-11-09 10:30:00,2646.12,2650.31,2646.11,2648.15,1103.0,2613.1002,2617.2379,2613.0903,2615.1048,1103.0
2021-11-09 10:35:00,2650.23,2650.23,2644.42,2645.54,1314.0,2617.1589,2617.1589,2611.4214,2612.5274,1314.0
2021-11-09 10:40:00,2649.22,2660.41,2649.22,2660.41,1320.0,2616.1615,2627.2118,2616.1615,2627.2118,1320.0
2021-11-09 10:45:00,2660.38,2660.8,2651.62,2654.0,1920.0,2627.1822,2627.597,2618.5315,2620.8818,1920.0
2021-11-09 10:50:00,2653.87,2655.74,2648.02,2654.78,1400.0,2620.7535,2622.6001,2614.9765,2621.6521,1400.0
2021-11-09 10:55:00,2652.91,2655.79,2652.9,2652.96,791.0,2619.8054,2622.6495,2619.7956,2619.8548,791.0
2021-11-09 11:00:00,2653.46,2663.48,2653.46,2662.16,1900.0,2620.3486,2630.2435,2620.3486,2628.94,1900.0
2021-11-09 11:05:00,2659.13,2660.06,2657.86,2660.05,806.0,2625.9478,2626.8662,2624.6937,2626.8563,806.0
2021-11-09 11:10:00,2659.98,2663.54,2659.97,2663.54,300.0,2626.7872,2630.3028,2626.7773,2630.3028,300.0
2021-11-09 11:15:00,2660.34,2662.76,2660.34,2662.76,500.0,2627.1427,2629.5325,2627.1427,2629.5325,500.0
2021-11-09 11:20:00,2665.36,2667.03,2664.05,2664.05,1034.0,2632.1001,2633.7492,2630.8064,2630.8064,1034.0
2021-11-09 11:25:00,2664.25,2664.25,2661.63,2661.97,400.0,2631.0039,2631.0039,2628.4166,2628.7524,400.0
2021-11-09 11:30:00,2661.92,2661.92,2654.18,2654.18,600.0,2628.703,2628.703,2621.0596,2621.0596,600.0
2021-11-09 11:35:00,2654.22,2654.23,2646.33,2651.54,1400.0,2621.0991,2621.109,2613.3075,2618.4525,1400.0
2021-11-09 11:40:00,2657.22,2657.23,2657.22,2657.22,100.0,2624.0616,2624.0715,2624.0616,2624.0616,100.0
2021-11-09 11:45:00,2656.62,2660.16,2656.62,2660.16,600.0,2623.4691,2626.965,2623.4691,2626.965,600.0
2021-11-09 11:50:00,2657.88,2660.4,2657.87,2658.9,800.0,2624.7134,2627.202,2624.7035,2625.7207,800.0
2021-11-09 11:55:00,2658.86,2659.52,2657.96,2657.96,900.0,2625.6812,2626.3329,2624.7924,2624.7924,900.0
2021-11-09 12:00:00,2657.99,2657.99,2657.03,2657.95,300.0,2624.822,2624.822,2623.874,2624.7825,300.0
2021-11-09 12:05:00,2662.25,2662.25,2659.45,2659.66,1000.0,2629.0289,2629.0289,2626.2638,2626.4712,1000.0
2021-11-09 12:10:00,2659.66,2663.69,2659.66,2663.43,700.0,2626.4712,2630.4509,2626.4712,2630.1942,700.0
2021-11-09 12:15:00,2661.63,2661.63,2655.26,2655.26,300.0,2628.4166,2628.4166,2622.1261,2622.1261,300.0
2021-11-09 12:20:00,2654.34,2658.03,2654.33,2658.03,600.0,2621.2176,2624.8615,2621.2077,2624.8615,600.0
2021-11-09 12:25:00,2661.91,2663.44,2661.9,2663.44,200.0,2628.6931,2630.204,2628.6833,2630.204,200.0
2021-11-09 12:30:00,2663.03,2665.11,2663.03,2665.1,700.0,2629.7991,2631.8532,2629.7991,2631.8433,700.0
2021-11-09 12:35:00,2663.02,2663.02,2661.94,2663.01,300.0,2629.7893,2629.7893,2628.7228,2629.7794,300.0
2021-11-09 12:40:00,2663.93,2674.0,2663.92,2671.98,3137.0,2630.6879,2640.6323,2630.678,2638.6375,3137.0
2021-11-09 12:45:00,2670.91,2670.92,2665.58,2665.72,442.0,2637.5808,2637.5907,2632.3173,2632.4556,442.0
2021-11-09 12:50:00,2668.52,2668.52,2664.46,2667.66,3000.0,2635.2206,2635.2206,2631.2113,2634.3714,3000.0
2021-11-09 12:55:00,2667.81,2667.81,2662.27,2662.27,708.0,2634.5195,2634.5195,2629.0486,2629.0486,708.0
2021-11-09 13:00:00,2664.46,2664.67,2660.0,2660.3,1700.0,2631.2113,2631.4187,2626.807,2627.1032,1700.0
2021-11-09 13:05:00,2659.1,2660.0,2656.91,2660.0,838.0,2625.9182,2626.807,2623.7555,2626.807,838.0
2021-11-09 13:10:00,2657.03,2657.07,2651.96,2651.96,800.0,2623.874,2623.9135,2618.8673,2618.8673,800.0
2021-11-09 13:15:00,2652.97,2653.22,2650.0,2651.62,1600.0,2619.8647,2620.1116,2616.9317,2618.5315,1600.0
2021-11-09 13:20:00,2653.07,2653.07,2649.73,2649.73,706.0,2619.9634,2619.9634,2616.6651,2616.6651,706.0
2021-11-09 13:25:00,2650.0,2650.0,2648.5,2649.89,834.0,2616.9317,2616.9317,2615.4505,2616.8231,834.0
2021-11-09 13:30:00,2647.66,2647.66,2646.46,2646.46,807.0,2614.6209,2614.6209,2613.4359,2613.4359,807.0
2021-11-09 13:35:00,2646.22,2646.46,2644.6,2644.6,793.0,2613.1989,2613.4359,2611.5991,2611.5991,793.0
2021-11-09 13:40:00,2645.02,2645.84,2642.7,2642.7,1400.0,2612.0139,2612.8237,2609.7228,2609.7228,1400.0
2021-11-09 13:45:00,2644.62,2645.99,2643.81,2645.99,600.0,2611.6189,2612.9718,2610.819,2612.9718,600.0
2021-11-09 13:50:00,2647.8,2647.8,2644.53,2644.53,700.0,2614.7592,2614.7592,2611.53,2611.53,700.0
2021-11-09 13:55:00,2643.93,2646.9,2643.92,2645.68,500.0,2610.9375,2613.8704,2610.9276,2612.6657,500.0
2021-11-09 14:00:00,2649.57,2651.17,2649.56,2649.76,800.0,2616.5071,2618.0871,2616.4972,2616.6947,800.0
2021-11-09 14:05:00,2650.25,2655.41,2650.24,2655.41,300.0,2617.1786,2622.2742,2617.1688,2622.2742,300.0
2021-11-09 14:10:00,2653.41,2654.5,2648.39,2648.39,1400.0,2620.2992,2621.3756,2615.3418,2615.3418,1400.0
2021-11-09 14:15:00,2649.93,2657.18,2649.93,2657.18,1602.0,2616.8626,2624.0221,2616.8626,2624.0221,1602.0
2021-11-09 14:20:00,2658.06,2659.23,2654.07,2659.22,500.0,2624.8912,2626.0466,2620.951,2626.0367,500.0
2021-11-09 14:25:00,2660.0,2660.0,2656.35,2656.35,400.0,2626.807,2626.807,2623.2025,2623.2025,400.0
2021-11-09 14:30:00,2652.98,2655.86,2649.93,2655.86,721.0,2619.8746,2622.7186,2616.8626,2622.7186,721.0
2021-11-09 14:35:00,2655.37,2658.19,2653.33,2655.56,1004.0,2622.2347,2625.0195,2620.2202,2622.4224,1004.0
2021-11-09 14:40:00,2654.23,2655.56,2654.23,2655.37,600.0,2621.109,2622.4224,2621.109,2622.2347,600.0
2021-11-09 14:45:00,2656.02,2662.74,2656.02,2657.34,3587.0,2622.8766,2629.5128,2622.8766,2624.1802,3587.0
2021-11-09 14:50:00,2657.54,2657.64,2657.09,2657.64,800.0,2624.3777,2624.4764,2623.9333,2624.4764,800.0
2021-11-09 14:55:00,2656.69,2658.71,2656.69,2658.71,300.0,2623.5383,2625.5331,2623.5383,2625.5331,300.0
2021-11-09 15:00:00,2660.03,2662.46,2659.28,2661.27,2011.0,2626.8366,2629.2363,2626.0959,2628.0611,2011.0
2021-11-09 15:05:00,2663.66,2665.0,2662.31,2665.0,800.0,2630.4213,2631.7446,2629.0881,2631.7446,800.0
2021-11-09 15:10:00,2667.46,2667.46,2658.21,2658.21,854.0,2634.1739,2634.1739,2625.0393,2625.0393,854.0
2021-11-09 15:15:00,2661.03,2663.87,2660.44,2661.66,800.0,2627.8241,2630.6287,2627.2415,2628.4462,800.0
2021-11-09 15:20:00,2657.49,2659.63,2654.52,2657.6,3400.0,2624.3283,2626.4416,2621.3953,2624.4369,3400.0
2021-11-09 15:25:00,2659.68,2661.15,2659.26,2659.27,1000.0,2626.491,2627.9426,2626.0762,2626.0861,1000.0
2021-11-09 15:30:00,2660.07,2662.34,2659.92,2662.31,978.0,2626.8761,2629.1178,2626.728,2629.0881,978.0
2021-11-09 15:35:00,2660.12,2668.27,2660.0,2668.26,3911.0,2626.9255,2634.9738,2626.807,2634.9639,3911.0
2021-11-09 15:40:00,2666.37,2666.37,2655.24,2655.24,3300.0,2633.0975,2633.0975,2622.1064,2622.1064,3300.0
2021-11-09 15:45:00,2657.64,2657.64,2649.71,2656.86,3741.0,2624.4764,2624.4764,2616.6454,2623.7061,3741.0
2021-11-09 15:50:00,2655.76,2659.83,2642.81,2646.95,5656.0,2622.6199,2626.6391,2609.8315,2613.9198,5656.0
2021-11-09 15:55:00,2645.91,2651.54,2645.91,2648.2,5734.0,2612.8928,2618.4525,2612.8928,2615.1542,5734.0
2021-11-10 09:30:00,2658.86,2669.91,2634.73,2642.68,8451.0,2625.6812,2636.5933,2601.8523,2609.7031,8451.0
2021-11-10 09:35:00,2643.85,2646.03,2640.15,2640.15,2200.0,2610.8585,2613.0113,2607.2047,2607.2047,2200.0
2021-11-10 09:40:00,2631.3,2634.88,2618.0,2618.0,3505.0,2598.4651,2602.0004,2585.3311,2585.3311,3505.0
2021-11-10 09:45:00,2613.14,2624.41,2600.0,2619.75,5000.0,2580.5317,2591.6611,2567.5557,2587.0592,5000.0
2021-11-10 09:50:00,2618.5,2632.73,2614.65,2626.03,7419.0,2585.8248,2599.8773,2582.0229,2593.2609,7419.0
2021-11-10 09:55:00,2628.41,2631.77,2620.0,2631.77,10768.0,2595.6112,2598.9292,2587.3061,2598.9292,10768.0
2021-11-10 10:00:00,2626.84,2636.91,2608.03,2612.43,2218.0,2594.0607,2604.0051,2575.4855,2579.8306,2218.0
2021-11-10 10:05:00,2611.97,2622.4,2605.1,2622.4,3697.0,2579.3763,2589.6762,2572.592,2589.6762,3697.0
2021-11-10 10:10:00,2621.28,2621.28,2605.1,2606.07,2892.0,2588.5701,2588.5701,2572.592,2573.5499,2892.0
2021-11-10 10:15:00,2610.0,2616.94,2605.1,2616.93,7800.0,2577.4309,2584.2843,2572.592,2584.2744,7800.0
2021-11-10 10:20:00,2611.02,2612.51,2604.66,2612.51,3045.0,2578.4382,2579.9096,2572.1575,2579.9096,3045.0
2021-11-10 10:25:00,2616.05,2620.19,2615.27,2619.0,4500.0,2583.4054,2587.4937,2582.6351,2586.3186,4500.0
2021-11-10 10:30:00,2619.79,2624.24,2613.8,2613.81,1100.0,2587.0987,2591.4932,2581.1835,2581.1933,1100.0
2021-11-10 10:35:00,2617.88,2617.88,2617.88,2617.88,100.0,2585.2126,2585.2126,2585.2126,2585.2126,100.0
2021-11-10 10:40:00,2620.11,2620.12,2613.28,2620.11,600.0,2587.4147,2587.4246,2580.67,2587.4147,600.0
2021-11-10 10:45:00,2620.89,2620.89,2618.08,2618.15,500.0,2588.185,2588.185,2585.4101,2585.4792,500.0
2021-11-10 10:50:00,2618.66,2624.74,2618.66,2624.74,300.0,2585.9828,2591.987,2585.9828,2591.987,300.0
2021-11-10 10:55:00,2619.89,2623.76,2619.88,2623.76,200.0,2587.1975,2591.0192,2587.1876,2591.0192,200.0
2021-11-10 11:00:00,2619.37,2625.11,2619.37,2621.01,600.0,2586.684,2592.3523,2586.684,2588.3035,600.0
2021-11-10 11:05:00,2617.0,2620.44,2609.99,2620.44,391.0,2584.3435,2587.7406,2577.421,2587.7406,391.0
2021-11-10 11:10:00,2617.5,2617.52,2617.5,2617.52,400.0,2584.8373,2584.857,2584.8373,2584.857,400.0
2021-11-10 11:15:00,2617.56,2617.57,2604.0,2604.0,1950.0,2584.8966,2584.9064,2571.5058,2571.5058,1950.0
2021-11-10 11:20:00,2605.39,2605.39,2592.97,2596.92,3884.0,2572.8784,2572.8784,2560.6134,2564.5141,3884.0
2021-11-10 11:25:00,2597.36,2601.87,2590.01,2590.01,800.0,2564.9486,2569.4023,2557.6903,2557.6903,800.0
2021-11-10 11:30:00,2595.17,2600.16,2594.4,2594.52,900.0,2562.7859,2567.7137,2562.0256,2562.1441,900.0
2021-11-10 11:35:00,2601.65,2614.0,2601.65,2607.3,3689.0,2569.1851,2581.381,2569.1851,2574.7646,3689.0
2021-11-10 11:40:00,2606.91,2606.91,2606.91,2606.91,100.0,2574.3794,2574.3794,2574.3794,2574.3794,100.0
2021-11-10 11:45:00,2596.08,2606.66,2596.08,2596.33,850.0,2563.6846,2574.1326,2563.6846,2563.9315,850.0
2021-11-10 11:50:00,2600.0,2600.0,2595.9,2597.18,600.0,2567.5557,2567.5557,2563.5068,2564.7709,600.0
2021-11-10 11:55:00,2595.88,2596.35,2595.59,2595.59,400.0,2563.4871,2563.9512,2563.2007,2563.2007,400.0
2021-11-10 12:00:00,2596.78,2599.43,2591.7,2599.43,1110.0,2564.3759,2566.9928,2559.3592,2566.9928,1110.0
2021-11-10 12:05:00,2595.03,2599.68,2593.46,2597.1,1609.0,2562.6477,2567.2397,2561.0973,2564.6919,1609.0
2021-11-10 12:10:00,2593.47,2593.47,2592.26,2592.26,204.0,2561.1072,2561.1072,2559.9123,2559.9123,204.0
2021-11-10 12:15:00,2596.89,2597.05,2592.75,2597.05,610.0,2564.4845,2564.6425,2560.3961,2564.6425,610.0
2021-11-10 12:20:00,2599.99,2600.8,2592.61,2599.86,2553.0,2567.5458,2568.3457,2560.2579,2567.4174,2553.0
2021-11-10 12:25:00,2599.99,2607.5,2598.6,2604.15,4227.0,2567.5458,2574.9621,2566.1731,2571.6539,4227.0
2021-11-10 12:30:00,2604.11,2605.51,2599.64,2599.65,4592.0,2571.6144,2572.9969,2567.2002,2567.21,4592.0
2021-11-10 12:35:00,2601.13,2605.4,2600.53,2600.53,900.0,2568.6716,2572.8883,2568.0791,2568.0791,900.0
2021-11-10 12:40:00,2596.0,2601.52,2594.34,2594.35,762.0,2563.6056,2569.0567,2561.9663,2561.9762,762.0
2021-11-10 12:45:00,2591.05,2592.94,2590.0,2590.0,400.0,2558.7174,2560.5838,2557.6805,2557.6805,400.0
2021-11-10 12:50:00,2590.0,2590.0,2590.0,2590.0,0.0,2557.6805,2557.6805,2557.6805,2557.6805,0.0
2021-11-10 12:55:00,2597.42,2602.08,2595.1,2596.84,2628.0,2565.0079,2569.6097,2562.7168,2564.4351,2628.0
2021-11-10 13:00:00,2592.85,2592.85,2592.85,2592.85,100.0,2560.4949,2560.4949,2560.4949,2560.4949,100.0
2021-11-10 13:05:00,2586.95,2586.96,2581.0,2581.66,511.0,2554.6685,2554.6784,2548.7928,2549.4445,511.0
2021-11-10 13:10:00,2588.37,2588.37,2583.82,2583.82,300.0,2556.0708,2556.0708,2551.5776,2551.5776,300.0
2021-11-10 13:15:00,2582.69,2582.75,2573.66,2573.66,800.0,2550.4617,2550.5209,2541.5444,2541.5444,800.0
2021-11-10 13:20:00,2570.61,2575.72,2570.0,2570.0,1022.0,2538.5324,2543.5787,2537.93,2537.93,1022.0
2021-11-10 13:25:00,2565.66,2571.07,2563.42,2566.73,1890.0,2533.6442,2538.9867,2531.4321,2534.7008,1890.0
2021-11-10 13:30:00,2577.5,2581.85,2572.34,2581.85,950.0,2545.3364,2549.6322,2540.2408,2549.6322,950.0
2021-11-10 13:35:00,2578.13,2583.04,2578.13,2578.82,1005.0,2545.9586,2550.8073,2545.9586,2546.64,1005.0
2021-11-10 13:40:00,2577.11,2582.89,2577.1,2582.88,600.0,2544.9513,2550.6592,2544.9414,2550.6493,600.0
2021-11-10 13:45:00,2576.82,2577.01,2570.98,2571.87,850.0,2544.6649,2544.8526,2538.8978,2539.7767,850.0
2021-11-10 13:50:00,2571.45,2571.45,2566.06,2567.91,1730.0,2539.3619,2539.3619,2534.0392,2535.8661,1730.0
2021-11-10 13:55:00,2576.54,2576.54,2570.24,2575.41,1112.0,2544.3884,2544.3884,2538.167,2543.2725,1112.0
2021-11-10 14:00:00,2572.71,2575.24,2572.71,2572.92,500.0,2540.6062,2543.1046,2540.6062,2540.8136,500.0
2021-11-10 14:05:00,2576.52,2581.94,2576.51,2581.18,1200.0,2544.3687,2549.721,2544.3588,2548.9705,1200.0
2021-11-10 14:10:00,2580.59,2580.59,2580.58,2580.59,100.0,2548.3879,2548.3879,2548.378,2548.3879,100.0
2021-11-10 14:15:00,2580.09,2581.18,2580.09,2581.18,300.0,2547.8941,2548.9705,2547.8941,2548.9705,300.0
2021-11-10 14:20:00,2582.37,2582.37,2573.58,2573.58,600.0,2550.1457,2550.1457,2541.4654,2541.4654,600.0
2021-11-10 14:25:00,2574.67,2575.96,2572.56,2574.27,700.0,2542.5418,2543.8157,2540.4581,2542.1467,700.0
2021-11-10 14:30:00,2574.94,2574.94,2566.6,2569.76,1789.0,2542.8084,2542.8084,2534.5725,2537.693,1789.0
2021-11-10 14:35:00,2566.97,2569.55,2565.62,2565.62,400.0,2534.9378,2537.4856,2533.6047,2533.6047,400.0
2021-11-10 14:40:00,2566.0,2566.0,2560.0,2560.06,1431.0,2533.9799,2533.9799,2528.0548,2528.1141,1431.0
2021-11-10 14:45:00,2560.0,2575.81,2560.0,2572.11,5538.0,2528.0548,2543.6675,2528.0548,2540.0137,5538.0
2021-11-10 14:50:00,2569.68,2579.12,2567.93,2579.12,3700.0,2537.614,2546.9362,2535.8859,2546.9362,3700.0
2021-11-10 14:55:00,2571.9,2578.72,2571.9,2572.15,3545.0,2539.8063,2546.5412,2539.8063,2540.0532,3545.0
2021-11-10 15:00:00,2578.45,2578.45,2578.44,2578.45,100.0,2546.2746,2546.2746,2546.2647,2546.2746,100.0
2021-11-10 15:05:00,2578.96,2582.16,2578.96,2581.07,1200.0,2546.7782,2549.9383,2546.7782,2548.8619,1200.0
2021-11-10 15:10:00,2581.05,2581.98,2579.71,2579.71,797.0,2548.8421,2549.7605,2547.5189,2547.5189,797.0
2021-11-10 15:15:00,2579.95,2587.07,2579.95,2586.0,700.0,2547.7559,2554.787,2547.7559,2553.7304,700.0
2021-11-10 15:20:00,2582.49,2582.49,2575.73,2575.73,300.0,2550.2642,2550.2642,2543.5885,2543.5885,300.0
2021-11-10 15:25:00,2574.78,2576.11,2574.77,2576.11,200.0,2542.6504,2543.9638,2542.6405,2543.9638,200.0
2021-11-10 15:30:00,2577.34,2586.0,2577.34,2583.35,1310.0,2545.1784,2553.7304,2545.1784,2551.1134,1310.0
2021-11-10 15:35:00,2583.09,2583.09,2570.05,2570.05,1900.0,2550.8567,2550.8567,2537.9794,2537.9794,1900.0
2021-11-10 15:40:00,2571.41,2571.59,2566.76,2569.81,2627.0,2539.3224,2539.5002,2534.7305,2537.7424,2627.0
2021-11-10 15:45:00,2564.16,2574.0,2564.16,2574.0,1546.0,2532.1629,2541.8801,2532.1629,2541.8801,1546.0
2021-11-10 15:50:00,2574.0,2576.07,2571.98,2575.38,3176.0,2541.8801,2543.9243,2539.8853,2543.2429,3176.0
2021-11-10 15:55:00,2573.18,2573.18,2566.97,2569.93,9430.0,2541.0704,2541.0704,2534.9378,2537.8609,9430.0
2021-11-11 09:30:00,2573.26,2575.33,2563.5,2563.5,4684.0,2541.1494,2543.1935,2531.5111,2531.5111,4684.0
2021-11-11 09:35:00,2560.0,2560.0,2542.73,2552.83,2393.0,2528.0548,2528.0548,2511.0003,2520.9743,2393.0
2021-11-11 09:40:00,2555.91,2564.96,2555.9,2560.01,3612.0,2524.0159,2532.9529,2524.006,2528.0647,3612.0
2021-11-11 09:45:00,2562.0,2562.0,2555.27,2555.28,1001.0,2530.0299,2530.0299,2523.3838,2523.3937,1001.0
2021-11-11 09:50:00,2560.47,2568.32,2555.41,2565.1,8611.0,2528.519,2536.271,2523.5221,2533.0912,8611.0
2021-11-11 09:55:00,2563.53,2563.69,2538.9,2538.9,3391.0,2531.5408,2531.6988,2507.2181,2507.2181,3391.0
2021-11-11 10:00:00,2541.0,2550.0,2537.14,2546.7,3301.0,2509.2919,2518.1796,2505.4801,2514.9208,3301.0
2021-11-11 10:05:00,2550.0,2553.74,2539.99,2540.1,6597.0,2518.1796,2521.8729,2508.2945,2508.4031,6597.0
2021-11-11 10:10:00,2540.06,2544.02,2537.3,2538.34,1500.0,2508.3636,2512.2742,2505.6381,2506.6651,1500.0
2021-11-11 10:15:00,2540.13,2540.13,2530.25,2533.04,1100.0,2508.4328,2508.4328,2498.6761,2501.4312,1100.0
2021-11-11 10:20:00,2531.64,2531.65,2520.9,2524.15,1300.0,2500.0487,2500.0586,2489.4427,2492.6522,1300.0
2021-11-11 10:25:00,2517.09,2524.4,2517.08,2518.69,1831.0,2485.6803,2492.8991,2485.6704,2487.2603,1831.0
2021-11-11 10:30:00,2521.29,2521.29,2514.34,2514.63,1100.0,2489.8279,2489.8279,2482.9646,2483.251,1100.0
2021-11-11 10:35:00,2519.02,2537.5,2519.02,2537.5,900.0,2487.5862,2505.8356,2487.5862,2505.8356,900.0
2021-11-11 10:40:00,2536.49,2536.49,2524.76,2524.76,700.0,2504.8382,2504.8382,2493.2546,2493.2546,700.0
2021-11-11 10:45:00,2530.66,2531.59,2521.15,2530.22,1150.0,2499.0809,2499.9993,2489.6896,2498.6464,1150.0
2021-11-11 10:50:00,2526.3,2535.58,2526.29,2535.58,1200.0,2494.7753,2503.9395,2494.7655,2503.9395,1200.0
2021-11-11 10:55:00,2528.0,2532.5,2527.5,2532.5,890.0,2496.4541,2500.898,2495.9604,2500.898,890.0
2021-11-11 11:00:00,2532.32,2540.37,2532.32,2537.41,800.0,2500.7202,2508.6698,2500.7202,2505.7467,800.0
2021-11-11 11:05:00,2533.91,2535.01,2531.26,2531.26,600.0,2502.2904,2503.3767,2499.6735,2499.6735,600.0
2021-11-11 11:10:00,2531.2,2531.2,2528.5,2528.5,600.0,2499.6142,2499.6142,2496.9479,2496.9479,600.0
2021-11-11 11:15:00,2532.02,2532.57,2532.02,2532.57,200.0,2500.424,2500.9671,2500.424,2500.9671,200.0
2021-11-11 11:20:00,2533.97,2533.97,2528.96,2531.97,600.0,2502.3496,2502.3496,2497.4022,2500.3746,600.0
2021-11-11 11:25:00,2527.0,2530.22,2521.0,2524.46,3159.0,2495.4666,2498.6464,2489.5415,2492.9583,3159.0
2021-11-11 11:30:00,2526.72,2526.74,2526.72,2526.74,200.0,2495.1901,2495.2099,2495.1901,2495.2099,200.0
2021-11-11 11:35:00,2530.19,2530.19,2528.52,2528.53,900.0,2498.6168,2498.6168,2496.9676,2496.9775,900.0
2021-11-11 11:40:00,2528.52,2528.52,2521.05,2521.05,700.0,2496.9676,2496.9676,2489.5909,2489.5909,700.0
2021-11-11 11:45:00,2521.06,2522.99,2517.01,2518.15,1431.0,2489.6007,2491.5067,2485.6013,2486.727,1431.0
2021-11-11 11:50:00,2517.07,2517.07,2517.07,2517.07,100.0,2485.6605,2485.6605,2485.6605,2485.6605,100.0
2021-11-11 11:55:00,2518.4,2518.4,2510.0,2514.99,2433.0,2486.9739,2486.9739,2478.6787,2483.6065,2433.0
2021-11-11 12:00:00,2512.37,2516.5,2512.37,2515.72,500.0,2481.0192,2485.0976,2481.0192,2484.3274,500.0
2021-11-11 12:05:00,2517.06,2517.06,2510.88,2513.16,600.0,2485.6506,2485.6506,2479.5478,2481.7993,600.0
2021-11-11 12:10:00,2510.51,2511.0,2505.31,2505.31,1100.0,2479.1824,2479.6663,2474.0473,2474.0473,1100.0
2021-11-11 12:15:00,2500.7,2504.9,2491.0,2498.02,2955.0,2469.4948,2473.6424,2459.9158,2466.8482,2955.0
2021-11-11 12:20:00,2496.5,2497.48,2496.5,2497.34,949.0,2465.3472,2466.315,2465.3472,2466.1767,949.0
2021-11-11 12:25:00,2502.58,2504.23,2502.25,2504.23,400.0,2471.3513,2472.9807,2471.0255,2472.9807,400.0
2021-11-11 12:30:00,2503.1,2503.1,2498.96,2498.96,399.0,2471.8648,2471.8648,2467.7765,2467.7765,399.0
2021-11-11 12:35:00,2498.66,2499.34,2495.01,2497.58,800.0,2467.4803,2468.1518,2463.8758,2466.4137,800.0
2021-11-11 12:40:00,2497.74,2497.74,2490.47,2492.53,1010.0,2466.5717,2466.5717,2459.3925,2461.4267,1010.0
2021-11-11 12:45:00,2491.57,2493.69,2490.31,2491.64,900.0,2460.4787,2462.5723,2459.2345,2460.5479,900.0
2021-11-11 12:50:00,2493.3,2495.69,2490.42,2491.7,911.0,2462.1871,2464.5473,2459.3431,2460.6071,911.0
2021-11-11 12:55:00,2493.27,2493.27,2488.93,2488.93,800.0,2462.1575,2462.1575,2457.8717,2457.8717,800.0
2021-11-11 13:00:00,2487.28,2490.91,2487.28,2490.91,1300.0,2456.2423,2459.827,2456.2423,2459.827,1300.0
2021-11-11 13:05:00,2489.5,2494.0,2488.02,2488.02,1311.0,2458.4346,2462.8784,2456.973,2456.973,1311.0
2021-11-11 13:10:00,2488.41,2491.57,2485.03,2491.57,1286.0,2457.3582,2460.4787,2454.0203,2460.4787,1286.0
2021-11-11 13:15:00,2492.82,2496.14,2491.09,2496.07,1000.0,2461.7131,2464.9917,2460.0047,2464.9226,1000.0
2021-11-11 13:20:00,2493.74,2496.82,2493.73,2495.76,600.0,2462.6216,2465.6632,2462.6118,2464.6164,600.0
2021-11-11 13:25:00,2495.91,2495.92,2490.52,2490.52,626.0,2464.7646,2464.7744,2459.4418,2459.4418,626.0
2021-11-11 13:30:00,2494.65,2497.47,2493.34,2496.43,800.0,2463.5203,2466.3051,2462.2266,2465.2781,800.0
2021-11-11 13:35:00,2495.66,2500.73,2495.56,2498.99,1400.0,2464.5177,2469.5244,2464.4189,2467.8061,1400.0
2021-11-11 13:40:00,2501.13,2503.73,2498.77,2501.09,1400.0,2469.9194,2472.487,2467.5889,2469.8799,1400.0
2021-11-11 13:45:00,2499.0,2499.12,2495.06,2495.61,1110.0,2467.816,2467.9345,2463.9252,2464.4683,1110.0
2021-11-11 13:50:00,2493.0,2493.0,2491.01,2492.75,440.0,2461.8909,2461.8909,2459.9257,2461.644,440.0
2021-11-11 13:55:00,2491.02,2492.5,2490.09,2490.12,500.0,2459.9356,2461.3971,2459.0172,2459.0468,500.0
2021-11-11 14:00:00,2488.33,2494.58,2485.96,2490.5,1737.0,2457.2792,2463.4512,2454.9387,2459.4221,1737.0
2021-11-11 14:05:00,2490.51,2490.51,2489.33,2489.33,300.0,2459.432,2459.432,2458.2667,2458.2667,300.0
2021-11-11 14:10:00,2489.22,2489.87,2486.0,2486.33,1687.0,2458.1581,2458.7999,2454.9782,2455.3041,1687.0
2021-11-11 14:15:00,2485.0,2485.0,2482.34,2484.44,600.0,2453.9907,2453.9907,2451.3639,2453.4377,600.0
2021-11-11 14:20:00,2483.41,2485.0,2483.41,2483.79,458.0,2452.4206,2453.9907,2452.4206,2452.7958,458.0
2021-11-11 14:25:00,2483.23,2483.23,2482.43,2482.43,300.0,2452.2428,2452.2428,2451.4528,2451.4528,300.0
2021-11-11 14:30:00,2481.5,2484.28,2481.5,2484.28,800.0,2450.5344,2453.2797,2450.5344,2453.2797,800.0
2021-11-11 14:35:00,2483.88,2488.01,2483.88,2488.01,300.0,2452.8847,2456.9632,2452.8847,2456.9632,300.0
2021-11-11 14:40:00,2491.22,2491.22,2485.01,2486.0,600.0,2460.1331,2460.1331,2454.0006,2454.9782,600.0
2021-11-11 14:45:00,2486.94,2487.13,2483.22,2483.22,1100.0,2455.9065,2456.0941,2452.2329,2452.2329,1100.0
2021-11-11 14:50:00,2483.7,2486.21,2483.0,2486.21,954.0,2452.7069,2455.1856,2452.0157,2455.1856,954.0
2021-11-11 14:55:00,2483.88,2483.88,2483.33,2483.33,325.0,2452.8847,2452.8847,2452.3416,2452.3416,325.0
2021-11-11 15:00:00,2484.72,2490.25,2482.65,2489.51,2723.0,2453.7142,2459.1752,2451.67,2458.4444,2723.0
2021-11-11 15:05:00,2490.64,2491.33,2488.2,2488.2,900.0,2459.5603,2460.2417,2457.1508,2457.1508,900.0
2021-11-11 15:10:00,2491.43,2491.43,2484.0,2486.64,2700.0,2460.3405,2460.3405,2453.0032,2455.6102,2700.0
2021-11-11 15:15:00,2486.64,2491.7,2486.64,2491.24,1200.0,2455.6102,2460.6071,2455.6102,2460.1528,1200.0
2021-11-11 15:20:00,2491.35,2491.35,2487.58,2487.74,900.0,2460.2615,2460.2615,2456.5385,2456.6965,900.0
2021-11-11 15:25:00,2488.14,2489.23,2485.71,2487.83,1300.0,2457.0915,2458.1679,2454.6919,2456.7854,1300.0
2021-11-11 15:30:00,2487.58,2490.25,2487.58,2489.89,900.0,2456.5385,2459.1752,2456.5385,2458.8197,900.0
2021-11-11 15:35:00,2491.44,2492.69,2484.7,2486.37,2500.0,2460.3504,2461.5848,2453.6945,2455.3436,2500.0
2021-11-11 15:40:00,2486.16,2486.78,2483.01,2483.02,1400.0,2455.1362,2455.7485,2452.0255,2452.0354,1400.0
2021-11-11 15:45:00,2481.8,2485.4,2479.66,2479.66,1900.0,2450.8306,2454.3857,2448.7173,2448.7173,1900.0
2021-11-11 15:50:00,2480.27,2480.27,2477.0,2478.01,3012.0,2449.3197,2449.3197,2446.0905,2447.0879,3012.0
2021-11-11 15:55:00,2479.66,2480.06,2475.18,2477.78,8025.0,2448.7173,2449.1124,2444.2933,2446.8608,8025.0
2021-11-12 09:30:00,2495.66,2495.66,2475.0,2479.01,7474.0,2464.5177,2464.5177,2444.1155,2448.0755,7474.0
2021-11-12 09:35:00,2480.07,2480.48,2446.0,2447.91,5300.0,2449.1222,2449.5271,2415.4774,2417.3635,5300.0
2021-11-12 09:40:00,2450.86,2462.11,2445.34,2458.53,1279.0,2420.2767,2431.3863,2414.8256,2427.851,1279.0
2021-11-12 09:45:00,2469.5,2474.42,2466.74,2466.74,1600.0,2438.6841,2443.5427,2435.9586,2435.9586,1600.0
2021-11-12 09:50:00,2465.42,2468.93,2451.78,2465.0,5126.0,2434.655,2438.1212,2421.1853,2434.2403,5126.0
2021-11-12 09:55:00,2464.95,2481.57,2462.49,2469.73,4000.0,2434.1909,2450.6035,2431.7616,2438.9113,4000.0
2021-11-12 10:00:00,2465.5,2469.8,2465.5,2467.47,900.0,2434.734,2438.9804,2434.734,2436.6795,900.0
2021-11-12 10:05:00,2473.07,2474.02,2473.07,2474.02,300.0,2442.2096,2443.1477,2442.2096,2443.1477,300.0
2021-11-12 10:10:00,2475.97,2478.94,2475.96,2478.57,1229.0,2445.0734,2448.0063,2445.0635,2447.6409,1229.0
2021-11-12 10:15:00,2481.16,2485.12,2471.0,2471.0,1700.0,2450.1986,2454.1092,2440.1654,2440.1654,1700.0
2021-11-12 10:20:00,2470.28,2470.28,2470.12,2470.27,400.0,2439.4544,2439.4544,2439.2964,2439.4445,400.0
2021-11-12 10:25:00,2468.74,2480.49,2464.64,2480.49,2200.0,2437.9336,2449.537,2433.8848,2449.537,2200.0
2021-11-12 10:30:00,2481.69,2485.0,2474.0,2474.0,3526.0,2450.722,2453.9907,2443.128,2443.128,3526.0
2021-11-12 10:35:00,2477.0,2478.52,2477.0,2478.52,500.0,2446.0905,2447.5916,2446.0905,2447.5916,500.0
2021-11-12 10:40:00,2478.32,2481.31,2478.31,2481.0,1104.0,2447.3941,2450.3468,2447.3842,2450.0406,1104.0
2021-11-12 10:45:00,2483.29,2488.23,2482.65,2487.18,2165.0,2452.3021,2457.1804,2451.67,2456.1435,2165.0
2021-11-12 10:50:00,2483.0,2486.18,2478.04,2480.12,1200.0,2452.0157,2455.156,2447.1176,2449.1716,1200.0
2021-11-12 10:55:00,2479.53,2483.83,2478.08,2483.83,750.0,2448.589,2452.8353,2447.1571,2452.8353,750.0
2021-11-12 11:00:00,2484.98,2484.98,2482.58,2483.87,1000.0,2453.971,2453.971,2451.6009,2452.8748,1000.0
2021-11-12 11:05:00,2485.29,2485.29,2482.04,2483.11,1631.0,2454.2771,2454.2771,2451.0676,2452.1243,1631.0
2021-11-12 11:10:00,2481.1,2481.1,2478.7,2478.7,743.0,2450.1394,2450.1394,2447.7693,2447.7693,743.0
2021-11-12 11:15:00,2480.0,2480.18,2477.83,2477.83,1200.0,2449.0531,2449.2309,2446.9102,2446.9102,1200.0
2021-11-12 11:20:00,2481.0,2481.03,2477.62,2478.34,2112.0,2450.0406,2450.0703,2446.7028,2447.4138,2112.0
2021-11-12 11:25:00,2477.48,2477.48,2475.89,2477.3,1126.0,2446.5646,2446.5646,2444.9944,2446.3868,1126.0
2021-11-12 11:30:00,2477.42,2481.03,2472.19,2478.0,3047.0,2446.5053,2450.0703,2441.3406,2447.0781,3047.0
2021-11-12 11:35:00,2480.74,2481.31,2480.74,2481.31,285.0,2449.7839,2450.3468,2449.7839,2450.3468,285.0
2021-11-12 11:40:00,2479.54,2479.54,2473.55,2475.42,3210.0,2448.5988,2448.5988,2442.6836,2444.5303,3210.0
2021-11-12 11:45:00,2476.5,2476.5,2474.68,2474.68,300.0,2445.5968,2445.5968,2443.7995,2443.7995,300.0
2021-11-12 11:50:00,2475.8,2478.0,2474.89,2476.93,1900.0,2444.9055,2447.0781,2444.0069,2446.0214,1900.0
2021-11-12 11:55:00,2478.51,2478.53,2474.45,2474.45,1600.0,2447.5817,2447.6014,2443.5724,2443.5724,1600.0
2021-11-12 12:00:00,2476.6,2476.6,2472.88,2472.93,850.0,2445.6955,2445.6955,2442.022,2442.0713,850.0
2021-11-12 12:05:00,2471.26,2471.26,2471.11,2471.11,300.0,2440.4222,2440.4222,2440.274,2440.274,300.0
2021-11-12 12:10:00,2471.59,2479.02,2471.0,2479.02,1400.0,2440.7481,2448.0853,2440.1654,2448.0853,1400.0
2021-11-12 12:15:00,2482.16,2482.16,2476.71,2476.71,600.0,2451.1862,2451.1862,2445.8042,2445.8042,600.0
2021-11-12 12:20:00,2478.47,2480.21,2478.47,2480.21,400.0,2447.5422,2449.2605,2447.5422,2449.2605,400.0
2021-11-12 12:25:00,2480.33,2481.54,2480.33,2481.54,200.0,2449.379,2450.5739,2449.379,2450.5739,200.0
2021-11-12 12:30:00,2484.5,2485.0,2484.5,2484.97,300.0,2453.497,2453.9907,2453.497,2453.9611,300.0
2021-11-12 12:35:00,2484.55,2484.55,2482.99,2483.86,1300.0,2453.5463,2453.5463,2452.0058,2452.8649,1300.0
2021-11-12 12:40:00,2481.78,2481.78,2481.78,2481.78,100.0,2450.8109,2450.8109,2450.8109,2450.8109,100.0
2021-11-12 12:45:00,2482.61,2482.61,2479.81,2479.81,1500.0,2451.6305,2451.6305,2448.8655,2448.8655,1500.0
2021-11-12 12:50:00,2481.02,2481.13,2480.07,2480.07,500.0,2450.0604,2450.169,2449.1222,2449.1222,500.0
2021-11-12 12:55:00,2479.2,2479.2,2473.34,2473.34,600.0,2448.2631,2448.2631,2442.4762,2442.4762,600.0
2021-11-12 13:00:00,2472.81,2472.81,2470.09,2471.55,1107.0,2441.9528,2441.9528,2439.2668,2440.7085,1107.0
2021-11-12 13:05:00,2473.5,2473.63,2473.5,2473.63,200.0,2442.6342,2442.7626,2442.6342,2442.7626,200.0
2021-11-12 13:10:00,2477.24,2477.24,2477.24,2477.24,100.0,2446.3275,2446.3275,2446.3275,2446.3275,100.0
2021-11-12 13:15:00,2478.34,2478.34,2472.46,2472.46,600.0,2447.4138,2447.4138,2441.6072,2441.6072,600.0
2021-11-12 13:20:00,2466.55,2467.34,2464.66,2467.32,1000.0,2435.7709,2436.5511,2433.9045,2436.5313,1000.0
2021-11-12 13:25:00,2464.02,2467.21,2464.01,2464.4,850.0,2433.2725,2436.4227,2433.2626,2433.6478,850.0
2021-11-12 13:30:00,2462.16,2462.16,2462.16,2462.16,100.0,2431.4357,2431.4357,2431.4357,2431.4357,100.0
2021-11-12 13:35:00,2465.54,2465.54,2464.36,2464.37,441.0,2434.7735,2434.7735,2433.6083,2433.6181,441.0
2021-11-12 13:40:00,2464.0,2467.36,2462.8,2465.93,1300.0,2433.2528,2436.5708,2432.0677,2435.1587,1300.0
2021-11-12 13:45:00,2465.93,2465.93,2465.93,2465.93,0.0,2435.1587,2435.1587,2435.1587,2435.1587,0.0
2021-11-12 13:50:00,2465.93,2465.93,2465.93,2465.93,0.0,2435.1587,2435.1587,2435.1587,2435.1587,0.0
2021-11-12 13:55:00,2465.93,2465.93,2465.93,2465.93,0.0,2435.1587,2435.1587,2435.1587,2435.1587,0.0
2021-11-12 14:00:00,2465.31,2469.97,2465.11,2469.97,1000.0,2434.5464,2439.1483,2434.3489,2439.1483,1000.0
2021-11-12 14:05:00,2461.61,2463.74,2460.37,2460.37,400.0,2430.8926,2432.996,2429.6681,2429.6681,400.0
2021-11-12 14:10:00,2463.09,2463.09,2461.51,2461.51,300.0,2432.3541,2432.3541,2430.7938,2430.7938,300.0
2021-11-12 14:15:00,2457.07,2464.4,2457.07,2463.04,600.0,2426.4092,2433.6478,2426.4092,2432.3047,600.0
2021-11-12 14:20:00,2463.99,2464.28,2463.36,2463.37,840.0,2433.2429,2433.5293,2432.6207,2432.6306,840.0
2021-11-12 14:25:00,2463.37,2463.37,2457.42,2457.43,1267.0,2432.6306,2432.6306,2426.7549,2426.7647,1267.0
2021-11-12 14:30:00,2454.94,2455.67,2452.21,2453.34,1100.0,2424.3058,2425.0267,2421.6099,2422.7258,1100.0
2021-11-12 14:35:00,2452.58,2455.58,2452.58,2455.55,1100.0,2421.9753,2424.9378,2421.9753,2424.9082,1100.0
2021-11-12 14:40:00,2454.66,2455.51,2453.0,2455.51,1400.0,2424.0293,2424.8687,2422.39,2424.8687,1400.0
2021-11-12 14:45:00,2457.84,2458.55,2457.32,2458.55,550.0,2427.1696,2427.8708,2426.6561,2427.8708,550.0
2021-11-12 14:50:00,2458.89,2458.89,2458.41,2458.41,200.0,2428.2065,2428.2065,2427.7325,2427.7325,200.0
2021-11-12 14:55:00,2459.79,2462.33,2459.79,2460.96,1000.0,2429.0953,2431.6036,2429.0953,2430.2507,1000.0
2021-11-12 15:00:00,2459.02,2462.65,2459.02,2462.65,229.0,2428.3349,2431.9196,2428.3349,2431.9196,229.0
2021-11-12 15:05:00,2461.14,2461.14,2460.93,2460.93,460.0,2430.4285,2430.4285,2430.2211,2430.2211,460.0
2021-11-12 15:10:00,2460.03,2460.03,2460.03,2460.03,100.0,2429.3323,2429.3323,2429.3323,2429.3323,100.0
2021-11-12 15:15:00,2455.47,2456.86,2451.59,2456.86,600.0,2424.8292,2426.2019,2420.9976,2426.2019,600.0
2021-11-12 15:20:00,2457.14,2457.14,2453.71,2454.75,1000.0,2426.4784,2426.4784,2423.0912,2424.1182,1000.0
2021-11-12 15:25:00,2455.0,2458.68,2452.37,2458.38,2151.0,2424.3651,2427.9991,2421.7679,2427.7029,2151.0
2021-11-12 15:30:00,2459.03,2460.89,2455.22,2456.49,1267.0,2428.3448,2430.1816,2424.5823,2425.8365,1267.0
2021-11-12 15:35:00,2458.6,2458.75,2450.85,2450.85,3540.0,2427.9201,2428.0683,2420.2669,2420.2669,3540.0
2021-11-12 15:40:00,2450.0,2453.17,2447.61,2453.0,2500.0,2419.4275,2422.5579,2417.0673,2422.39,2500.0
2021-11-12 15:45:00,2452.65,2453.21,2447.63,2452.65,5189.0,2422.0444,2422.5974,2417.087,2422.0444,5189.0
2021-11-12 15:50:00,2454.45,2455.28,2444.38,2447.98,7050.0,2423.8219,2424.6416,2413.8776,2417.4327,7050.0
2021-11-12 15:55:00,2447.83,2452.0,2442.42,2448.47,24013.0,2417.2845,2421.4025,2411.9421,2417.9166,24013.0
2021-11-15 09:30:00,2450.99,2464.0,2443.88,2443.89,5893.0,2420.4051,2433.2528,2413.3838,2413.3937,5893.0
2021-11-15 09:35:00,2447.03,2449.96,2433.0,2433.0,2000.0,2416.4945,2419.388,2402.6396,2402.6396,2000.0
2021-11-15 09:40:00,2433.66,2444.15,2430.5,2440.66,1915.0,2403.2914,2413.6505,2400.1708,2410.204,1915.0
2021-11-15 09:45:00,2435.23,2447.2,2428.7,2428.7,1744.0,2404.8418,2416.6624,2398.3933,2398.3933,1744.0
2021-11-15 09:50:00,2431.96,2434.99,2425.41,2428.0,10500.0,2401.6126,2404.6048,2395.1443,2397.702,10500.0
2021-11-15 09:55:00,2425.88,2429.99,2424.32,2424.33,564.0,2395.6084,2399.6672,2394.0679,2394.0778,564.0
2021-11-15 10:00:00,2428.61,2428.61,2420.03,2425.03,1375.0,2398.3044,2398.3044,2389.8314,2394.7691,1375.0
2021-11-15 10:05:00,2425.04,2437.98,2425.03,2430.41,2200.0,2394.7789,2407.5575,2394.7691,2400.0819,2200.0
2021-11-15 10:10:00,2429.94,2433.96,2426.28,2433.69,1091.0,2399.6178,2403.5876,2396.0035,2403.321,1091.0
2021-11-15 10:15:00,2428.19,2431.53,2426.85,2431.53,400.0,2397.8896,2401.1879,2396.5663,2401.1879,400.0
2021-11-15 10:20:00,2432.37,2432.69,2426.99,2427.5,2650.0,2402.0175,2402.3335,2396.7046,2397.2082,2650.0
2021-11-15 10:25:00,2427.76,2428.72,2423.89,2428.29,1100.0,2397.465,2398.413,2393.6433,2397.9884,1100.0
2021-11-15 10:30:00,2424.5,2427.99,2420.0,2423.51,1300.0,2394.2457,2397.6921,2389.8018,2393.268,1300.0
2021-11-15 10:35:00,2422.53,2429.17,2422.52,2428.56,1100.0,2392.3002,2398.8574,2392.2904,2398.255,1100.0
2021-11-15 10:40:00,2428.57,2428.57,2420.18,2420.18,800.0,2398.2649,2398.2649,2389.9796,2389.9796,800.0
2021-11-15 10:45:00,2420.17,2423.07,2420.17,2423.07,300.0,2389.9697,2392.8335,2389.9697,2392.8335,300.0
2021-11-15 10:50:00,2420.23,2420.23,2413.92,2413.92,1282.0,2390.029,2390.029,2383.7977,2383.7977,1282.0
2021-11-15 10:55:00,2413.5,2413.96,2408.75,2413.5,2011.0,2383.3829,2383.8372,2378.6922,2383.3829,2011.0
2021-11-15 11:00:00,2412.97,2417.53,2412.96,2413.91,700.0,2382.8595,2387.3626,2382.8497,2383.7878,700.0
2021-11-15 11:05:00,2414.04,2418.86,2414.04,2418.86,908.0,2383.9162,2388.676,2383.9162,2388.676,908.0
2021-11-15 11:10:00,2420.96,2420.96,2415.51,2420.96,400.0,2390.7498,2390.7498,2385.3678,2390.7498,400.0
2021-11-15 11:15:00,2415.42,2418.03,2412.27,2414.59,1428.0,2385.279,2387.8564,2382.1683,2384.4593,1428.0
2021-11-15 11:20:00,2414.59,2416.03,2410.0,2410.0,1591.0,2384.4593,2385.8814,2379.9266,2379.9266,1591.0
2021-11-15 11:25:00,2409.09,2411.02,2404.05,2408.04,1992.0,2379.028,2380.9339,2374.0509,2377.9911,1992.0
2021-11-15 11:30:00,2409.59,2409.59,2406.46,2406.47,857.0,2379.5217,2379.5217,2376.4308,2376.4407,857.0
2021-11-15 11:35:00,2408.89,2411.25,2408.59,2408.7,731.0,2378.8305,2381.161,2378.5342,2378.6428,731.0
2021-11-15 11:40:00,2408.76,2408.83,2405.4,2405.4,700.0,2378.7021,2378.7712,2375.384,2375.384,700.0
2021-11-15 11:45:00,2404.31,2409.26,2404.31,2409.26,521.0,2374.3076,2379.1958,2374.3076,2379.1958,521.0
2021-11-15 11:50:00,2410.52,2412.14,2405.38,2407.11,1948.0,2380.4401,2382.0399,2375.3643,2377.0727,1948.0
2021-11-15 11:55:00,2410.71,2411.84,2410.35,2411.84,400.0,2380.6277,2381.7436,2380.2722,2381.7436,400.0
2021-11-15 12:00:00,2411.03,2418.68,2411.02,2418.68,1400.0,2380.9438,2388.4983,2380.9339,2388.4983,1400.0
2021-11-15 12:05:00,2419.36,2422.61,2416.38,2422.61,1547.0,2389.1698,2392.3793,2386.227,2392.3793,1547.0
2021-11-15 12:10:00,2421.09,2424.65,2421.05,2423.31,983.0,2390.8782,2394.3938,2390.8387,2393.0705,983.0
2021-11-15 12:15:00,2423.95,2423.96,2417.61,2420.5,1005.0,2393.7025,2393.7124,2387.4416,2390.2956,1005.0
2021-11-15 12:20:00,2418.08,2418.86,2417.56,2417.56,500.0,2387.9058,2388.676,2387.3923,2387.3923,500.0
2021-11-15 12:25:00,2421.28,2422.53,2420.41,2420.41,2524.0,2391.0658,2392.3002,2390.2067,2390.2067,2524.0
2021-11-15 12:30:00,2420.47,2421.12,2409.19,2412.21,6486.0,2390.266,2390.9078,2379.1267,2382.109,6486.0
2021-11-15 12:35:00,2410.06,2417.76,2406.04,2415.36,2321.0,2379.9859,2387.5898,2376.016,2385.2197,2321.0
2021-11-15 12:40:00,2417.76,2419.13,2415.74,2415.74,600.0,2387.5898,2388.9427,2385.595,2385.595,600.0
2021-11-15 12:45:00,2414.15,2414.15,2414.15,2414.15,100.0,2384.0248,2384.0248,2384.0248,2384.0248,100.0
2021-11-15 12:50:00,2415.09,2415.09,2413.73,2413.73,800.0,2384.9531,2384.9531,2383.6101,2383.6101,800.0
2021-11-15 12:55:00,2415.76,2418.05,2415.76,2416.16,500.0,2385.6147,2387.8762,2385.6147,2386.0097,500.0
2021-11-15 13:00:00,2416.32,2417.1,2414.09,2415.54,607.0,2386.1677,2386.938,2383.9656,2385.3975,607.0
2021-11-15 13:05:00,2413.59,2416.26,2413.59,2414.69,507.0,2383.4718,2386.1085,2383.4718,2384.5581,507.0
2021-11-15 13:10:00,2416.48,2416.48,2410.79,2410.79,804.0,2386.3257,2386.3257,2380.7067,2380.7067,804.0
2021-11-15 13:15:00,2413.89,2413.89,2412.63,2412.63,400.0,2383.7681,2383.7681,2382.5238,2382.5238,400.0
2021-11-15 13:20:00,2411.71,2414.46,2409.69,2413.97,500.0,2381.6153,2384.331,2379.6205,2383.8471,500.0
2021-11-15 13:25:00,2411.35,2413.4,2411.35,2413.4,462.0,2381.2598,2383.2842,2381.2598,2383.2842,462.0
2021-11-15 13:30:00,2413.16,2413.16,2410.16,2410.16,500.0,2383.0472,2383.0472,2380.0846,2380.0846,500.0
2021-11-15 13:35:00,2406.5,2410.59,2406.5,2410.0,800.0,2376.4703,2380.5092,2376.4703,2379.9266,800.0
2021-11-15 13:40:00,2409.26,2412.93,2409.26,2411.13,300.0,2379.1958,2382.82,2379.1958,2381.0425,300.0
2021-11-15 13:45:00,2410.01,2410.01,2405.05,2406.8,1320.0,2379.9365,2379.9365,2375.0384,2376.7665,1320.0
2021-11-15 13:50:00,2405.48,2407.79,2405.05,2406.01,700.0,2375.463,2377.7442,2375.0384,2375.9864,700.0
2021-11-15 13:55:00,2409.18,2411.19,2405.41,2411.18,594.0,2379.1168,2381.1018,2375.3939,2381.0919,594.0
2021-11-15 14:00:00,2408.65,2408.65,2407.0,2407.0,200.0,2378.5935,2378.5935,2376.964,2376.964,200.0
2021-11-15 14:05:00,2409.23,2409.9,2406.53,2408.8,800.0,2379.1662,2379.8279,2376.4999,2378.7416,800.0
2021-11-15 14:10:00,2406.89,2409.34,2406.89,2409.34,200.0,2376.8554,2379.2748,2376.8554,2379.2748,200.0
2021-11-15 14:15:00,2409.64,2409.65,2407.28,2409.63,600.0,2379.5711,2379.581,2377.2405,2379.5612,600.0
2021-11-15 14:20:00,2407.03,2409.63,2406.0,2409.58,800.0,2376.9937,2379.5612,2375.9765,2379.5118,800.0
2021-11-15 14:25:00,2407.69,2408.1,2405.05,2406.8,1441.0,2377.6454,2378.0503,2375.0384,2376.7665,1441.0
2021-11-15 14:30:00,2403.4,2407.36,2403.4,2405.94,700.0,2373.409,2377.3195,2373.409,2375.9173,700.0
2021-11-15 14:35:00,2405.91,2405.94,2402.51,2402.51,1274.0,2375.8876,2375.9173,2372.5301,2372.5301,1274.0
2021-11-15 14:40:00,2403.27,2404.99,2403.14,2404.99,510.0,2373.2806,2374.9791,2373.1522,2374.9791,510.0
2021-11-15 14:45:00,2403.0,2406.02,2403.0,2404.06,400.0,2373.014,2375.9963,2373.014,2374.0607,400.0
2021-11-15 14:50:00,2403.56,2403.56,2400.23,2402.8,1451.0,2373.567,2373.567,2370.2785,2372.8165,1451.0
2021-11-15 14:55:00,2404.64,2404.64,2402.99,2402.99,200.0,2374.6335,2374.6335,2373.0041,2373.0041,200.0
2021-11-15 15:00:00,2401.99,2404.65,2400.29,2400.29,1424.0,2372.0166,2374.6434,2370.3378,2370.3378,1424.0
2021-11-15 15:05:00,2403.76,2405.91,2402.0,2402.0,800.0,2373.7645,2375.8876,2372.0264,2372.0264,800.0
2021-11-15 15:10:00,2405.92,2406.89,2404.03,2406.86,700.0,2375.8975,2376.8554,2374.0311,2376.8258,700.0
2021-11-15 15:15:00,2405.5,2412.06,2405.5,2412.06,900.0,2375.4828,2381.9609,2375.4828,2381.9609,900.0
2021-11-15 15:20:00,2409.68,2412.52,2407.18,2407.18,1651.0,2379.6106,2382.4152,2377.1418,2377.1418,1651.0
2021-11-15 15:25:00,2406.74,2409.06,2406.14,2407.6,1133.0,2376.7073,2378.9983,2376.1148,2377.5566,1133.0
2021-11-15 15:30:00,2408.27,2408.27,2404.0,2408.19,2300.0,2378.2182,2378.2182,2374.0015,2378.1392,2300.0
2021-11-15 15:35:00,2405.51,2408.75,2405.51,2407.6,600.0,2375.4926,2378.6922,2375.4926,2377.5566,600.0
2021-11-15 15:40:00,2407.14,2410.16,2402.5,2407.71,3708.0,2377.1023,2380.0846,2372.5202,2377.6652,3708.0
2021-11-15 15:45:00,2407.22,2407.22,2404.45,2405.51,2085.0,2377.1813,2377.1813,2374.4459,2375.4926,2085.0
2021-11-15 15:50:00,2405.02,2408.69,2403.74,2404.95,4144.0,2375.0087,2378.633,2373.7447,2374.9396,4144.0
2021-11-15 15:55:00,2404.98,2407.66,2401.04,2406.51,14058.0,2374.9692,2377.6158,2371.0784,2376.4802,14058.0
2021-11-16 09:30:00,2412.13,2412.13,2388.0,2388.0,12708.0,2382.03,2382.03,2358.2011,2358.2011,12708.0
2021-11-16 09:35:00,2382.34,2396.0,2378.76,2389.1,4457.0,2352.6118,2366.1013,2349.0764,2359.2874,4457.0
2021-11-16 09:40:00,2393.9,2400.5,2388.9,2400.5,1436.0,2364.0275,2370.5452,2359.0899,2370.5452,1436.0
2021-11-16 09:45:00,2406.89,2406.89,2392.89,2398.53,2635.0,2376.8554,2376.8554,2363.0301,2368.5997,2635.0
2021-11-16 09:50:00,2397.0,2401.95,2394.95,2396.12,3400.0,2367.0888,2371.9771,2365.0644,2366.2198,3400.0
2021-11-16 09:55:00,2396.5,2396.69,2390.98,2391.09,1400.0,2366.5951,2366.7827,2361.1439,2361.2526,1400.0
2021-11-16 10:00:00,2395.06,2397.6,2388.08,2394.13,2546.0,2365.173,2367.6813,2358.2801,2364.2546,2546.0
2021-11-16 10:05:00,2394.13,2395.33,2392.97,2392.97,800.0,2364.2546,2365.4397,2363.1091,2363.1091,800.0
2021-11-16 10:10:00,2395.36,2395.56,2392.69,2395.56,500.0,2365.4693,2365.6668,2362.8326,2365.6668,500.0
2021-11-16 10:15:00,2393.0,2393.0,2388.83,2392.52,1100.0,2363.1387,2363.1387,2359.0208,2362.6647,1100.0
2021-11-16 10:20:00,2390.64,2391.26,2390.01,2390.01,500.0,2360.8082,2361.4205,2360.1861,2360.1861,500.0
2021-11-16 10:25:00,2389.58,2389.58,2381.81,2382.72,600.0,2359.7614,2359.7614,2352.0884,2352.987,600.0
2021-11-16 10:30:00,2379.58,2392.93,2379.57,2392.93,1500.0,2349.8862,2363.0696,2349.8763,2363.0696,1500.0
2021-11-16 10:35:00,2393.11,2393.11,2387.75,2388.52,700.0,2363.2474,2363.2474,2357.9543,2358.7146,700.0
2021-11-16 10:40:00,2388.47,2388.48,2378.0,2381.72,2305.0,2358.6653,2358.6751,2348.3259,2351.9995,2305.0
2021-11-16 10:45:00,2381.11,2381.11,2378.74,2378.74,300.0,2351.3971,2351.3971,2349.0567,2349.0567,300.0
2021-11-16 10:50:00,2380.76,2389.14,2380.42,2385.33,1600.0,2351.0515,2359.3269,2350.7157,2355.5645,1600.0
2021-11-16 10:55:00,2390.18,2392.17,2390.0,2390.08,1000.0,2360.3539,2362.3191,2360.1762,2360.2552,1000.0
2021-11-16 11:00:00,2386.37,2388.38,2383.5,2386.16,800.0,2356.5915,2358.5764,2353.7573,2356.3841,800.0
2021-11-16 11:05:00,2384.35,2384.35,2382.06,2384.29,500.0,2354.5967,2354.5967,2352.3353,2354.5374,500.0
2021-11-16 11:10:00,2384.09,2393.0,2384.09,2393.0,1400.0,2354.3399,2363.1387,2354.3399,2363.1387,1400.0
2021-11-16 11:15:00,2397.43,2397.43,2396.95,2396.95,500.0,2367.5135,2367.5135,2367.0395,2367.0395,500.0
2021-11-16 11:20:00,2394.22,2394.22,2392.6,2392.6,200.0,2364.3435,2364.3435,2362.7437,2362.7437,200.0
2021-11-16 11:25:00,2392.64,2395.69,2392.64,2393.3,800.0,2362.7832,2365.7952,2362.7832,2363.435,800.0
2021-11-16 11:30:00,2390.73,2390.73,2384.21,2384.21,400.0,2360.8971,2360.8971,2354.4584,2354.4584,400.0
2021-11-16 11:35:00,2387.23,2387.23,2387.23,2387.23,100.0,2357.4407,2357.4407,2357.4407,2357.4407,100.0
2021-11-16 11:40:00,2382.36,2382.42,2380.73,2382.42,400.0,2352.6315,2352.6908,2351.0219,2352.6908,400.0
2021-11-16 11:45:00,2384.72,2385.13,2383.68,2383.89,800.0,2354.9621,2355.3669,2353.935,2354.1424,800.0
2021-11-16 11:50:00,2384.28,2390.32,2384.28,2389.94,700.0,2354.5276,2360.4922,2354.5276,2360.1169,700.0
2021-11-16 11:55:00,2389.42,2389.42,2386.46,2386.47,300.0,2359.6034,2359.6034,2356.6804,2356.6902,300.0
2021-11-16 12:00:00,2387.0,2387.0,2380.79,2380.8,400.0,2357.2136,2357.2136,2351.0811,2351.091,400.0
2021-11-16 12:05:00,2379.52,2380.9,2379.52,2380.82,400.0,2349.827,2351.1897,2349.827,2351.1107,400.0
2021-11-16 12:10:00,2381.43,2382.46,2381.19,2381.19,500.0,2351.7131,2352.7303,2351.4761,2351.4761,500.0
2021-11-16 12:15:00,2380.66,2380.67,2380.45,2380.45,200.0,2350.9527,2350.9626,2350.7453,2350.7453,200.0
2021-11-16 12:20:00,2383.95,2383.95,2381.12,2381.15,600.0,2354.2017,2354.2017,2351.407,2351.4366,600.0
2021-11-16 12:25:00,2380.02,2383.42,2375.01,2383.42,3010.0,2350.3207,2353.6783,2345.3732,2353.6783,3010.0
2021-11-16 12:30:00,2381.64,2383.48,2381.64,2382.62,500.0,2351.9205,2353.7375,2351.9205,2352.8883,500.0
2021-11-16 12:35:00,2381.65,2381.65,2381.65,2381.65,100.0,2351.9304,2351.9304,2351.9304,2351.9304,100.0
2021-11-16 12:40:00,2380.28,2381.01,2380.28,2380.99,300.0,2350.5775,2351.2984,2350.5775,2351.2786,300.0
2021-11-16 12:45:00,2382.82,2382.82,2378.08,2379.74,300.0,2353.0858,2353.0858,2348.4049,2350.0442,300.0
2021-11-16 12:50:00,2378.16,2379.92,2378.16,2379.59,500.0,2348.4839,2350.222,2348.4839,2349.8961,500.0
2021-11-16 12:55:00,2381.04,2387.25,2381.04,2387.25,1967.0,2351.328,2357.4605,2351.328,2357.4605,1967.0
2021-11-16 13:00:00,2384.44,2384.44,2384.44,2384.44,100.0,2354.6856,2354.6856,2354.6856,2354.6856,100.0
2021-11-16 13:05:00,2382.83,2384.72,2382.83,2383.47,801.0,2353.0956,2354.9621,2353.0956,2353.7277,801.0
2021-11-16 13:10:00,2383.43,2385.64,2383.0,2384.57,1000.0,2353.6882,2355.8706,2353.2635,2354.8139,1000.0
2021-11-16 13:15:00,2382.97,2384.13,2382.6,2382.6,600.0,2353.2339,2354.3794,2352.8685,2352.8685,600.0
2021-11-16 13:20:00,2381.24,2384.45,2381.24,2384.35,629.0,2351.5255,2354.6954,2351.5255,2354.5967,629.0
2021-11-16 13:25:00,2384.47,2388.42,2384.02,2388.42,814.0,2354.7152,2358.6159,2354.2708,2358.6159,814.0
2021-11-16 13:30:00,2388.6,2388.96,2386.2,2387.03,1225.0,2358.7936,2359.1492,2356.4236,2357.2432,1225.0
2021-11-16 13:35:00,2384.03,2384.03,2384.03,2384.03,100.0,2354.2807,2354.2807,2354.2807,2354.2807,100.0
2021-11-16 13:40:00,2383.17,2383.17,2381.08,2381.09,300.0,2353.4314,2353.4314,2351.3675,2351.3774,300.0
2021-11-16 13:45:00,2381.78,2381.78,2381.56,2381.56,200.0,2352.0588,2352.0588,2351.8415,2351.8415,200.0
2021-11-16 13:50:00,2384.53,2390.45,2384.52,2390.45,1200.0,2354.7744,2360.6206,2354.7646,2360.6206,1200.0
2021-11-16 13:55:00,2390.15,2390.15,2386.07,2386.07,350.0,2360.3243,2360.3243,2356.2952,2356.2952,350.0
2021-11-16 14:00:00,2387.43,2387.44,2384.62,2384.63,406.0,2357.6382,2357.6481,2354.8633,2354.8732,406.0
2021-11-16 14:05:00,2386.13,2388.55,2385.32,2385.32,450.0,2356.3545,2358.7443,2355.5546,2355.5546,450.0
2021-11-16 14:10:00,2386.0,2386.0,2383.37,2383.37,719.0,2356.2261,2356.2261,2353.6289,2353.6289,719.0
2021-11-16 14:15:00,2382.51,2385.39,2382.09,2383.53,1159.0,2352.7796,2355.6237,2352.3649,2353.7869,1159.0
2021-11-16 14:20:00,2383.45,2383.56,2382.4,2383.56,350.0,2353.7079,2353.8165,2352.671,2353.8165,350.0
2021-11-16 14:25:00,2383.58,2385.61,2383.0,2384.54,1100.0,2353.8363,2355.841,2353.2635,2354.7843,1100.0
2021-11-16 14:30:00,2383.76,2383.76,2383.76,2383.76,100.0,2354.014,2354.014,2354.014,2354.014,100.0
2021-11-16 14:35:00,2384.58,2385.2,2382.99,2385.2,400.0,2354.8238,2355.4361,2353.2537,2355.4361,400.0
2021-11-16 14:40:00,2384.52,2384.52,2375.02,2378.02,2831.0,2354.7646,2354.7646,2345.3831,2348.3457,2831.0
2021-11-16 14:45:00,2377.92,2378.2,2375.63,2377.19,500.0,2348.2469,2348.5234,2345.9855,2347.526,500.0
2021-11-16 14:50:00,2375.55,2375.8,2375.55,2375.8,200.0,2345.9065,2346.1534,2345.9065,2346.1534,200.0
2021-11-16 14:55:00,2375.29,2375.38,2371.98,2375.38,950.0,2345.6497,2345.7386,2342.381,2345.7386,950.0
2021-11-16 15:00:00,2369.88,2374.48,2367.01,2374.47,2508.0,2340.3072,2344.8498,2337.4731,2344.84,2508.0
2021-11-16 15:05:00,2373.6,2375.97,2373.6,2375.36,800.0,2343.9808,2346.3213,2343.9808,2345.7189,800.0
2021-11-16 15:10:00,2379.24,2379.24,2373.0,2373.0,1301.0,2349.5504,2349.5504,2343.3883,2343.3883,1301.0
2021-11-16 15:15:00,2374.49,2374.49,2370.99,2370.99,924.0,2344.8597,2344.8597,2341.4034,2341.4034,924.0
2021-11-16 15:20:00,2369.29,2372.62,2369.04,2372.56,900.0,2339.7246,2343.0131,2339.4777,2342.9538,900.0
2021-11-16 15:25:00,2371.23,2372.21,2371.23,2372.21,200.0,2341.6404,2342.6082,2341.6404,2342.6082,200.0
2021-11-16 15:30:00,2371.41,2374.16,2371.4,2373.35,1000.0,2341.8182,2344.5338,2341.8083,2343.7339,1000.0
2021-11-16 15:35:00,2373.5,2380.39,2373.5,2376.43,2079.0,2343.8821,2350.6861,2343.8821,2346.7755,2079.0
2021-11-16 15:40:00,2376.37,2376.77,2370.59,2375.77,1900.0,2346.7163,2347.1113,2341.0084,2346.1237,1900.0
2021-11-16 15:45:00,2377.18,2377.18,2371.16,2374.0,2100.0,2347.5162,2347.5162,2341.5713,2344.3758,2100.0
2021-11-16 15:50:00,2376.84,2382.6,2374.5,2381.35,6390.0,2347.1804,2352.8685,2344.8696,2351.6341,6390.0
2021-11-16 15:55:00,2383.03,2386.57,2377.1,2380.24,31292.0,2353.2932,2356.789,2347.4372,2350.538,31292.0
2021-11-17 09:30:00,2386.21,2386.21,2375.18,2385.54,4840.0,2356.4335,2356.4335,2345.5411,2355.7718,4840.0
2021-11-17 09:35:00,2376.68,2376.68,2366.79,2371.93,2959.0,2347.0224,2347.0224,2337.2558,2342.3317,2959.0
2021-11-17 09:40:00,2368.67,2382.13,2365.97,2378.24,2201.0,2339.1123,2352.4044,2336.446,2348.5629,2201.0
2021-11-17 09:45:00,2380.06,2383.56,2372.35,2382.11,3200.0,2350.3602,2353.8165,2342.7464,2352.3846,3200.0
2021-11-17 09:50:00,2380.68,2381.76,2370.88,2379.4,3620.0,2350.9725,2352.039,2341.2948,2349.7085,3620.0
2021-11-17 09:55:00,2379.32,2379.32,2370.88,2374.19,2474.0,2349.6294,2349.6294,2341.2948,2344.5635,2474.0
2021-11-17 10:00:00,2378.72,2396.96,2378.72,2396.96,5840.0,2349.0369,2367.0493,2349.0369,2367.0493,5840.0
2021-11-17 10:05:00,2394.74,2399.79,2390.68,2393.59,5344.0,2364.857,2369.844,2360.8477,2363.7214,5344.0
2021-11-17 10:10:00,2392.88,2402.79,2392.88,2395.05,3925.0,2363.0202,2372.8066,2363.0202,2365.1632,3925.0
2021-11-17 10:15:00,2395.05,2399.05,2393.71,2397.98,4122.0,2365.1632,2369.1132,2363.8399,2368.0566,4122.0
2021-11-17 10:20:00,2396.28,2396.28,2387.0,2387.6,1763.0,2366.3778,2366.3778,2357.2136,2357.8061,1763.0
2021-11-17 10:25:00,2387.69,2391.89,2387.69,2388.44,2275.0,2357.895,2362.0426,2357.895,2358.6356,2275.0
2021-11-17 10:30:00,2390.68,2391.09,2387.53,2389.03,2900.0,2360.8477,2361.2526,2357.737,2359.2183,2900.0
2021-11-17 10:35:00,2388.51,2388.51,2383.13,2385.0,1350.0,2358.7048,2358.7048,2353.3919,2355.2386,1350.0
2021-11-17 10:40:00,2383.12,2387.85,2380.0,2383.21,1846.0,2353.382,2358.053,2350.301,2353.4709,1846.0
2021-11-17 10:45:00,2375.41,2378.81,2374.92,2377.26,800.0,2345.7682,2349.1258,2345.2844,2347.5952,800.0
2021-11-17 10:50:00,2372.63,2377.23,2371.16,2371.21,800.0,2343.0229,2347.5655,2341.5713,2341.6207,800.0
2021-11-17 10:55:00,2375.52,2378.39,2373.07,2375.0,1914.0,2345.8769,2348.7111,2343.4574,2345.3634,1914.0
2021-11-17 11:00:00,2377.07,2378.05,2373.08,2378.05,2130.0,2347.4075,2348.3753,2343.4673,2348.3753,2130.0
2021-11-17 11:05:00,2375.0,2375.0,2371.51,2373.19,400.0,2345.3634,2345.3634,2341.9169,2343.5759,400.0
2021-11-17 11:10:00,2371.7,2374.5,2371.7,2374.5,400.0,2342.1045,2344.8696,2342.1045,2344.8696,400.0
2021-11-17 11:15:00,2372.01,2372.01,2371.99,2371.99,200.0,2342.4107,2342.4107,2342.3909,2342.3909,200.0
2021-11-17 11:20:00,2367.98,2368.44,2366.39,2368.44,650.0,2338.431,2338.8852,2336.8608,2338.8852,650.0
2021-11-17 11:25:00,2369.05,2369.21,2369.05,2369.2,300.0,2339.4876,2339.6456,2339.4876,2339.6357,300.0
2021-11-17 11:30:00,2368.21,2369.51,2366.78,2367.05,995.0,2338.6581,2339.9419,2337.2459,2337.5126,995.0
2021-11-17 11:35:00,2366.18,2366.18,2366.13,2366.17,300.0,2336.6534,2336.6534,2336.604,2336.6435,300.0
2021-11-17 11:40:00,2365.37,2370.51,2365.37,2370.51,800.0,2335.8535,2340.9294,2335.8535,2340.9294,800.0
2021-11-17 11:45:00,2370.51,2375.17,2370.51,2371.95,1200.0,2340.9294,2345.5312,2340.9294,2342.3514,1200.0
2021-11-17 11:50:00,2369.59,2369.59,2366.11,2369.36,400.0,2340.0209,2340.0209,2336.5843,2339.7937,400.0
2021-11-17 11:55:00,2365.5,2366.24,2365.44,2366.24,600.0,2335.9819,2336.7127,2335.9227,2336.7127,600.0
2021-11-17 12:00:00,2370.32,2371.03,2366.0,2366.0,1000.0,2340.7418,2341.4429,2336.4757,2336.4757,1000.0
2021-11-17 12:05:00,2365.64,2365.64,2357.84,2357.84,721.0,2336.1202,2336.1202,2328.4175,2328.4175,721.0
2021-11-17 12:10:00,2359.22,2367.02,2359.21,2367.02,778.0,2329.7803,2337.4829,2329.7704,2337.4829,778.0
2021-11-17 12:15:00,2361.5,2363.23,2361.5,2363.23,900.0,2332.0318,2333.7402,2332.0318,2333.7402,900.0
2021-11-17 12:20:00,2365.53,2366.79,2364.69,2364.69,500.0,2336.0115,2337.2558,2335.182,2335.182,500.0
2021-11-17 12:25:00,2365.78,2365.78,2360.01,2360.01,500.0,2336.2584,2336.2584,2330.5604,2330.5604,500.0
2021-11-17 12:30:00,2362.65,2362.65,2360.01,2360.01,800.0,2333.1675,2333.1675,2330.5604,2330.5604,800.0
2021-11-17 12:35:00,2363.82,2366.51,2363.82,2366.51,810.0,2334.3229,2336.9793,2334.3229,2336.9793,810.0
2021-11-17 12:40:00,2365.87,2365.99,2365.87,2365.98,236.0,2336.3473,2336.4658,2336.3473,2336.4559,236.0
2021-11-17 12:45:00,2364.25,2365.06,2362.08,2362.08,800.0,2334.7475,2335.5474,2332.6046,2332.6046,800.0
2021-11-17 12:50:00,2363.52,2363.52,2362.64,2362.64,500.0,2334.0266,2334.0266,2333.1576,2333.1576,500.0
2021-11-17 12:55:00,2360.0,2361.01,2355.45,2361.01,1512.0,2330.5505,2331.5479,2326.0573,2331.5479,1512.0
2021-11-17 13:00:00,2362.57,2362.62,2362.57,2362.62,300.0,2333.0885,2333.1378,2333.0885,2333.1378,300.0
2021-11-17 13:05:00,2365.65,2365.8,2364.5,2364.5,300.0,2336.13,2336.2782,2334.9944,2334.9944,300.0
2021-11-17 13:10:00,2364.5,2364.5,2364.5,2364.5,0.0,2334.9944,2334.9944,2334.9944,2334.9944,0.0
2021-11-17 13:15:00,2365.57,2365.57,2365.36,2365.36,400.0,2336.051,2336.051,2335.8437,2335.8437,400.0
2021-11-17 13:20:00,2363.01,2369.25,2363.0,2368.93,400.0,2333.523,2339.6851,2333.5131,2339.3691,400.0
2021-11-17 13:25:00,2369.0,2369.0,2367.0,2367.0,550.0,2339.4382,2339.4382,2337.4632,2337.4632,550.0
2021-11-17 13:30:00,2369.73,2371.54,2369.73,2371.53,500.0,2340.1591,2341.9465,2340.1591,2341.9367,500.0
2021-11-17 13:35:00,2374.75,2376.14,2369.4,2373.58,3579.0,2345.1165,2346.4891,2339.8332,2343.9611,3579.0
2021-11-17 13:40:00,2374.79,2375.78,2374.78,2375.37,700.0,2345.156,2346.1336,2345.1461,2345.7287,700.0
2021-11-17 13:45:00,2375.5,2375.5,2371.98,2375.06,1945.0,2345.8571,2345.8571,2342.381,2345.4226,1945.0
2021-11-17 13:50:00,2374.29,2376.2,2373.55,2373.55,600.0,2344.6622,2346.5484,2343.9315,2343.9315,600.0
2021-11-17 13:55:00,2374.4,2374.4,2368.59,2368.59,1000.0,2344.7708,2344.7708,2339.0333,2339.0333,1000.0
2021-11-17 14:00:00,2368.65,2369.82,2368.11,2369.51,1700.0,2339.0926,2340.248,2338.5593,2339.9419,1700.0
2021-11-17 14:05:00,2369.97,2369.97,2368.61,2368.61,500.0,2340.3961,2340.3961,2339.0531,2339.0531,500.0
2021-11-17 14:10:00,2366.09,2366.16,2366.08,2366.08,300.0,2336.5645,2336.6337,2336.5547,2336.5547,300.0
2021-11-17 14:15:00,2367.31,2368.56,2366.05,2367.01,1700.0,2337.7693,2339.0037,2336.525,2337.4731,1700.0
2021-11-17 14:20:00,2367.01,2367.51,2365.55,2365.55,690.0,2337.4731,2337.9668,2336.0313,2336.0313,690.0
2021-11-17 14:25:00,2365.41,2367.0,2364.38,2365.95,1800.0,2335.893,2337.4632,2334.8759,2336.4263,1800.0
2021-11-17 14:30:00,2366.18,2366.36,2365.45,2365.76,500.0,2336.6534,2336.8312,2335.9325,2336.2387,500.0
2021-11-17 14:35:00,2366.12,2366.22,2365.48,2366.22,400.0,2336.5942,2336.6929,2335.9622,2336.6929,400.0
2021-11-17 14:40:00,2364.76,2369.46,2364.76,2368.94,6601.0,2335.2511,2339.8925,2335.2511,2339.379,6601.0
2021-11-17 14:45:00,2367.78,2368.51,2367.77,2368.51,923.0,2338.2335,2338.9543,2338.2236,2338.9543,923.0
2021-11-17 14:50:00,2366.01,2366.01,2366.01,2366.01,100.0,2336.4855,2336.4855,2336.4855,2336.4855,100.0
2021-11-17 14:55:00,2366.01,2366.01,2366.01,2366.01,0.0,2336.4855,2336.4855,2336.4855,2336.4855,0.0
2021-11-17 15:00:00,2363.5,2363.5,2361.54,2361.54,300.0,2334.0069,2334.0069,2332.0713,2332.0713,300.0
2021-11-17 15:05:00,2360.11,2362.82,2360.11,2362.77,800.0,2330.6592,2333.3353,2330.6592,2333.286,800.0
2021-11-17 15:10:00,2364.13,2364.27,2364.13,2364.2,400.0,2334.629,2334.7673,2334.629,2334.6981,400.0
2021-11-17 15:15:00,2364.78,2368.63,2364.2,2367.34,1431.0,2335.2709,2339.0728,2334.6981,2337.7989,1431.0
2021-11-17 15:20:00,2367.3,2369.2,2365.78,2366.33,1211.0,2337.7594,2339.6357,2336.2584,2336.8015,1211.0
2021-11-17 15:25:00,2365.3,2366.15,2363.13,2363.14,1700.0,2335.7844,2336.6238,2333.6415,2333.6514,1700.0
2021-11-17 15:30:00,2366.02,2366.02,2360.6,2360.6,300.0,2336.4954,2336.4954,2331.143,2331.143,300.0
2021-11-17 15:35:00,2360.62,2360.7,2358.33,2358.33,300.0,2331.1628,2331.2418,2328.9014,2328.9014,300.0
2021-11-17 15:40:00,2358.89,2363.32,2358.89,2363.32,800.0,2329.4544,2333.8291,2329.4544,2333.8291,800.0
2021-11-17 15:45:00,2365.64,2368.42,2362.27,2362.27,2449.0,2336.1202,2338.8655,2332.7922,2332.7922,2449.0
2021-11-17 15:50:00,2361.23,2365.44,2354.87,2363.51,6000.0,2331.7652,2335.9227,2325.4846,2334.0167,6000.0
2021-11-17 15:55:00,2365.0,2368.0,2363.03,2366.9,8783.0,2335.4881,2338.4507,2333.5427,2337.3644,8783.0
2021-11-18 09:30:00,2370.58,2379.99,2365.1,2371.97,6415.0,2340.9985,2350.2911,2335.5869,2342.3712,6415.0
2021-11-18 09:35:00,2366.5,2372.71,2343.62,2348.23,4432.0,2336.9694,2343.1019,2314.3749,2318.9274,4432.0
2021-11-18 09:40:00,2350.95,2354.5,2336.0,2337.7,3200.0,2321.6135,2325.1192,2306.85,2308.5288,3200.0
2021-11-18 09:45:00,2342.39,2346.15,2338.51,2339.58,3800.0,2313.1603,2316.8734,2309.3287,2310.3853,3800.0
2021-11-18 09:50:00,2343.96,2349.36,2338.5,2344.55,4668.0,2314.7107,2320.0433,2309.3188,2315.2933,4668.0
2021-11-18 09:55:00,2342.85,2349.37,2342.85,2349.37,1350.0,2313.6145,2320.0532,2313.6145,2320.0532,1350.0
2021-11-18 10:00:00,2344.71,2351.07,2344.71,2345.69,3900.0,2315.4513,2321.732,2315.4513,2316.4191,3900.0
2021-11-18 10:05:00,2351.56,2353.91,2343.0,2343.0,3400.0,2322.2159,2324.5365,2313.7627,2313.7627,3400.0
2021-11-18 10:10:00,2341.27,2345.2,2338.87,2342.53,5600.0,2312.0543,2315.9352,2309.6842,2313.2985,5600.0
2021-11-18 10:15:00,2345.21,2349.03,2342.19,2342.19,3345.0,2315.9451,2319.7174,2312.9628,2312.9628,3345.0
2021-11-18 10:20:00,2341.57,2345.32,2335.84,2341.31,3237.0,2312.3505,2316.0537,2306.692,2312.0938,3237.0
2021-11-18 10:25:00,2342.38,2342.38,2340.86,2340.86,400.0,2313.1504,2313.1504,2311.6494,2311.6494,400.0
2021-11-18 10:30:00,2341.94,2348.47,2340.66,2342.87,2442.0,2312.7159,2319.1644,2311.4519,2313.6343,2442.0
2021-11-18 10:35:00,2345.19,2348.95,2342.5,2345.77,1800.0,2315.9253,2319.6384,2313.2689,2316.4981,1800.0
2021-11-18 10:40:00,2348.85,2348.85,2348.85,2348.85,100.0,2319.5397,2319.5397,2319.5397,2319.5397,100.0
2021-11-18 10:45:00,2344.36,2349.16,2344.35,2347.64,1300.0,2315.1057,2319.8458,2315.0958,2318.3448,1300.0
2021-11-18 10:50:00,2349.07,2352.63,2349.07,2352.63,957.0,2319.7569,2323.2725,2319.7569,2323.2725,957.0
2021-11-18 10:55:00,2353.93,2363.16,2353.93,2361.56,2000.0,2324.5563,2333.6711,2324.5563,2332.0911,2000.0
2021-11-18 11:00:00,2362.18,2362.39,2354.6,2355.93,3430.0,2332.7033,2332.9107,2325.2179,2326.5313,3430.0
2021-11-18 11:05:00,2357.4,2360.21,2356.96,2360.21,1710.0,2327.983,2330.7579,2327.5485,2330.7579,1710.0
2021-11-18 11:10:00,2356.63,2357.15,2355.92,2355.93,700.0,2327.2226,2327.7361,2326.5214,2326.5313,700.0
2021-11-18 11:15:00,2356.26,2356.55,2355.6,2356.55,600.0,2326.8572,2327.1436,2326.2054,2327.1436,600.0
2021-11-18 11:20:00,2358.32,2360.27,2355.93,2355.93,2500.0,2328.8915,2330.8172,2326.5313,2326.5313,2500.0
2021-11-18 11:25:00,2355.93,2355.93,2355.93,2355.93,0.0,2326.5313,2326.5313,2326.5313,2326.5313,0.0
2021-11-18 11:30:00,2356.93,2365.0,2356.93,2364.91,3515.0,2327.5188,2335.4881,2327.5188,2335.3993,3515.0
2021-11-18 11:35:00,2364.91,2366.48,2360.91,2360.91,3226.0,2335.3993,2336.9497,2331.4492,2331.4492,3226.0
2021-11-18 11:40:00,2361.18,2362.57,2359.92,2361.59,1720.0,2331.7158,2333.0885,2330.4715,2332.1207,1720.0
2021-11-18 11:45:00,2362.8,2364.68,2360.77,2363.59,4922.0,2333.3156,2335.1721,2331.3109,2334.0957,4922.0
2021-11-18 11:50:00,2361.43,2361.43,2360.02,2360.09,735.0,2331.9627,2331.9627,2330.5703,2330.6394,735.0
2021-11-18 11:55:00,2360.17,2361.52,2360.17,2361.52,300.0,2330.7184,2332.0516,2330.7184,2332.0516,300.0
2021-11-18 12:00:00,2363.07,2364.56,2360.66,2363.05,6432.0,2333.5822,2335.0536,2331.2023,2333.5625,6432.0
2021-11-18 12:05:00,2364.07,2364.07,2356.85,2356.86,900.0,2334.5697,2334.5697,2327.4398,2327.4497,900.0
2021-11-18 12:10:00,2360.07,2363.76,2360.07,2363.76,500.0,2330.6197,2334.2636,2330.6197,2334.2636,500.0
2021-11-18 12:15:00,2362.78,2362.82,2360.5,2360.5,600.0,2333.2958,2333.3353,2331.0443,2331.0443,600.0
2021-11-18 12:20:00,2360.23,2363.35,2360.23,2363.35,500.0,2330.7777,2333.8587,2330.7777,2333.8587,500.0
2021-11-18 12:25:00,2365.99,2365.99,2364.5,2364.51,200.0,2336.4658,2336.4658,2334.9944,2335.0043,200.0
2021-11-18 12:30:00,2365.88,2369.69,2364.98,2367.2,1800.0,2336.3572,2340.1196,2335.4684,2337.6607,1800.0
2021-11-18 12:35:00,2364.85,2366.14,2364.85,2365.25,800.0,2335.34,2336.6139,2335.34,2335.735,800.0
2021-11-18 12:40:00,2367.0,2369.73,2367.0,2369.73,800.0,2337.4632,2340.1591,2337.4632,2340.1591,800.0
2021-11-18 12:45:00,2373.31,2373.31,2366.51,2366.51,1485.0,2343.6944,2343.6944,2336.9793,2336.9793,1485.0
2021-11-18 12:50:00,2362.45,2368.25,2362.45,2368.25,700.0,2332.97,2338.6976,2332.97,2338.6976,700.0
2021-11-18 12:55:00,2365.39,2368.12,2365.39,2367.87,500.0,2335.8733,2338.5692,2335.8733,2338.3223,500.0
2021-11-18 13:00:00,2369.27,2369.27,2367.97,2369.14,525.0,2339.7049,2339.7049,2338.4211,2339.5765,525.0
2021-11-18 13:05:00,2372.46,2372.46,2367.3,2367.69,1100.0,2342.8551,2342.8551,2337.7594,2338.1446,1100.0
2021-11-18 13:10:00,2368.18,2370.79,2368.18,2368.4,2220.0,2338.6285,2341.2059,2338.6285,2338.8457,2220.0
2021-11-18 13:15:00,2368.1,2371.07,2367.88,2369.87,1246.0,2338.5495,2341.4824,2338.3322,2340.2974,1246.0
2021-11-18 13:20:00,2368.55,2372.25,2368.55,2372.25,1412.0,2338.9938,2342.6477,2338.9938,2342.6477,1412.0
2021-11-18 13:25:00,2369.34,2371.36,2369.34,2371.36,372.0,2339.774,2341.7688,2339.774,2341.7688,372.0
2021-11-18 13:30:00,2371.32,2372.56,2371.32,2372.56,800.0,2341.7293,2342.9538,2341.7293,2342.9538,800.0
2021-11-18 13:35:00,2374.69,2387.05,2373.96,2381.61,4340.0,2345.0572,2357.263,2344.3363,2351.8909,4340.0
2021-11-18 13:40:00,2379.64,2379.64,2379.63,2379.64,100.0,2349.9455,2349.9455,2349.9356,2349.9455,100.0
2021-11-18 13:45:00,2379.33,2379.36,2378.64,2378.64,400.0,2349.6393,2349.669,2348.9579,2348.9579,400.0
2021-11-18 13:50:00,2378.92,2380.63,2377.85,2378.0,2700.0,2349.2344,2350.9231,2348.1778,2348.3259,2700.0
2021-11-18 13:55:00,2378.0,2378.0,2378.0,2378.0,0.0,2348.3259,2348.3259,2348.3259,2348.3259,0.0
2021-11-18 14:00:00,2378.0,2382.19,2378.0,2382.19,800.0,2348.3259,2352.4636,2348.3259,2352.4636,800.0
2021-11-18 14:05:00,2381.53,2385.5,2379.9,2382.87,1600.0,2351.8119,2355.7323,2350.2022,2353.1352,1600.0
2021-11-18 14:10:00,2377.96,2385.14,2377.91,2379.64,817.0,2348.2864,2355.3768,2348.237,2349.9455,817.0
2021-11-18 14:15:00,2380.01,2385.97,2379.15,2385.97,700.0,2350.3108,2356.1965,2349.4616,2356.1965,700.0
2021-11-18 14:20:00,2379.95,2381.13,2379.95,2381.12,300.0,2350.2516,2351.4169,2350.2516,2351.407,300.0
2021-11-18 14:25:00,2378.01,2378.01,2370.15,2374.37,3200.0,2348.3358,2348.3358,2340.5739,2344.7412,3200.0
2021-11-18 14:30:00,2374.76,2374.76,2374.76,2374.76,100.0,2345.1264,2345.1264,2345.1264,2345.1264,100.0
2021-11-18 14:35:00,2376.76,2376.79,2376.35,2376.36,300.0,2347.1014,2347.131,2346.6965,2346.7064,300.0
2021-11-18 14:40:00,2377.33,2377.33,2375.02,2375.03,700.0,2347.6643,2347.6643,2345.3831,2345.393,700.0
2021-11-18 14:45:00,2375.4,2376.82,2375.4,2376.82,200.0,2345.7584,2347.1606,2345.7584,2347.1606,200.0
2021-11-18 14:50:00,2377.95,2379.52,2377.95,2379.52,561.0,2348.2765,2349.827,2348.2765,2349.827,561.0
2021-11-18 14:55:00,2378.25,2378.5,2378.25,2378.5,526.0,2348.5728,2348.8197,2348.5728,2348.8197,526.0
2021-11-18 15:00:00,2378.89,2379.42,2376.0,2379.38,2300.0,2349.2048,2349.7282,2346.3509,2349.6887,2300.0
2021-11-18 15:05:00,2375.57,2375.57,2372.94,2372.94,1600.0,2345.9262,2345.9262,2343.3291,2343.3291,1600.0
2021-11-18 15:10:00,2373.79,2377.06,2373.79,2377.06,500.0,2344.1685,2347.3977,2344.1685,2347.3977,500.0
2021-11-18 15:15:00,2377.93,2379.78,2377.93,2379.78,500.0,2348.2568,2350.0837,2348.2568,2350.0837,500.0
2021-11-18 15:20:00,2378.97,2379.0,2378.96,2379.0,200.0,2349.2838,2349.3134,2349.2739,2349.3134,200.0
2021-11-18 15:25:00,2376.76,2376.9,2375.08,2375.09,400.0,2347.1014,2347.2396,2345.4424,2345.4522,400.0
2021-11-18 15:30:00,2375.8,2376.78,2375.79,2376.62,700.0,2346.1534,2347.1211,2346.1435,2346.9631,700.0
2021-11-18 15:35:00,2377.79,2378.77,2374.47,2374.85,1860.0,2348.1185,2349.0863,2344.84,2345.2152,1860.0
2021-11-18 15:40:00,2372.75,2373.18,2369.42,2370.7,2000.0,2343.1414,2343.5661,2339.853,2341.117,2000.0
2021-11-18 15:45:00,2368.84,2374.02,2368.84,2373.51,1400.0,2339.2802,2344.3956,2339.2802,2343.8919,1400.0
2021-11-18 15:50:00,2374.94,2381.15,2374.11,2376.1,4199.0,2345.3041,2351.4366,2344.4845,2346.4496,4199.0
2021-11-18 15:55:00,2376.41,2378.53,2375.4,2376.02,4970.0,2346.7558,2348.8493,2345.7584,2346.3706,4970.0
2021-11-19 09:30:00,2312.48,2325.42,2301.84,2322.09,32136.0,2283.6235,2296.402,2273.1163,2293.1136,32136.0
2021-11-19 09:35:00,2326.25,2328.0,2304.82,2305.09,14052.0,2297.2217,2298.9499,2276.0591,2276.3257,14052.0
2021-11-19 09:40:00,2306.89,2310.34,2294.53,2298.7,11657.0,2278.1033,2281.5102,2265.8975,2270.0155,11657.0
2021-11-19 09:45:00,2300.54,2304.3,2284.53,2288.0,9096.0,2271.8325,2275.5456,2256.0223,2259.449,9096.0
2021-11-19 09:50:00,2290.0,2299.22,2282.06,2282.07,5306.0,2261.424,2270.529,2253.5831,2253.593,5306.0
2021-11-19 09:55:00,2282.3,2293.81,2278.0,2293.81,6488.0,2253.8201,2265.1865,2249.5738,2265.1865,6488.0
2021-11-19 10:00:00,2295.23,2309.97,2293.72,2305.14,9692.0,2266.5888,2281.1448,2265.0976,2276.3751,9692.0
2021-11-19 10:05:00,2303.33,2322.0,2301.0,2315.92,9467.0,2274.5877,2293.0247,2272.2868,2287.0206,9467.0
2021-11-19 10:10:00,2318.4,2327.96,2318.19,2319.98,4940.0,2289.4696,2298.9103,2289.2623,2291.0299,4940.0
2021-11-19 10:15:00,2321.53,2321.53,2315.24,2317.02,4790.0,2292.5606,2292.5606,2286.3491,2288.1069,4790.0
2021-11-19 10:20:00,2319.85,2322.87,2317.49,2322.65,3723.0,2290.9016,2293.8839,2288.571,2293.6666,3723.0
2021-11-19 10:25:00,2320.38,2323.9,2319.0,2319.0,1750.0,2291.4249,2294.901,2290.0622,2290.0622,1750.0
2021-11-19 10:30:00,2316.01,2323.33,2314.33,2320.48,1466.0,2287.1095,2294.3381,2285.4504,2291.5237,1466.0
2021-11-19 10:35:00,2324.26,2335.0,2323.59,2335.0,1738.0,2295.2565,2305.8625,2294.5949,2305.8625,1738.0
2021-11-19 10:40:00,2333.0,2345.09,2333.0,2345.09,5567.0,2303.8875,2315.8266,2303.8875,2315.8266,5567.0
2021-11-19 10:45:00,2341.87,2357.26,2341.87,2349.73,7710.0,2312.6468,2327.8447,2312.6468,2320.4087,7710.0
2021-11-19 10:50:00,2350.16,2351.34,2346.95,2347.2,1366.0,2320.8333,2321.9986,2317.6634,2317.9103,1366.0
2021-11-19 10:55:00,2350.23,2357.03,2345.64,2350.28,3111.0,2320.9025,2327.6176,2316.3697,2320.9518,3111.0
2021-11-19 11:00:00,2349.44,2352.88,2347.84,2349.41,900.0,2320.1223,2323.5194,2318.5423,2320.0927,900.0
2021-11-19 11:05:00,2349.37,2349.59,2347.92,2347.92,800.0,2320.0532,2320.2704,2318.6213,2318.6213,800.0
2021-11-19 11:10:00,2349.49,2349.49,2349.48,2349.49,100.0,2320.1717,2320.1717,2320.1618,2320.1717,100.0
2021-11-19 11:15:00,2347.01,2355.0,2345.43,2355.0,2164.0,2317.7226,2325.6129,2316.1623,2325.6129,2164.0
2021-11-19 11:20:00,2355.83,2358.07,2352.34,2355.78,2257.0,2326.4326,2328.6446,2322.9861,2326.3832,2257.0
2021-11-19 11:25:00,2352.6,2356.42,2352.47,2355.9,1231.0,2323.2429,2327.0152,2323.1145,2326.5017,1231.0
2021-11-19 11:30:00,2354.89,2355.39,2343.05,2346.5,2990.0,2325.5043,2325.9981,2313.812,2317.219,2990.0
2021-11-19 11:35:00,2345.07,2350.01,2345.07,2347.64,1860.0,2315.8068,2320.6852,2315.8068,2318.3448,1860.0
2021-11-19 11:40:00,2348.7,2351.64,2348.18,2351.64,900.0,2319.3915,2322.2949,2318.878,2322.2949,900.0
2021-11-19 11:45:00,2353.83,2353.83,2350.16,2350.35,500.0,2324.4575,2324.4575,2320.8333,2321.021,500.0
2021-11-19 11:50:00,2345.82,2349.5,2343.91,2343.91,400.0,2316.5475,2320.1816,2314.6613,2314.6613,400.0
2021-11-19 11:55:00,2346.68,2352.39,2346.2,2350.2,2742.0,2317.3968,2323.0355,2316.9227,2320.8728,2742.0
2021-11-19 12:00:00,2349.7,2352.69,2349.7,2352.33,900.0,2320.3791,2323.3318,2320.3791,2322.9762,900.0
2021-11-19 12:05:00,2352.33,2352.33,2340.2,2340.2,2340.0,2322.9762,2322.9762,2310.9976,2310.9976,2340.0
2021-11-19 12:10:00,2343.93,2346.81,2338.97,2338.97,1162.0,2314.6811,2317.5251,2309.783,2309.783,1162.0
2021-11-19 12:15:00,2344.22,2349.01,2342.7,2346.41,2632.0,2314.9674,2319.6977,2313.4664,2317.1301,2632.0
2021-11-19 12:20:00,2349.14,2350.78,2345.8,2346.27,2074.0,2319.8261,2321.4456,2316.5277,2316.9919,2074.0
2021-11-19 12:25:00,2345.87,2345.9,2345.87,2345.89,300.0,2316.5969,2316.6265,2316.5969,2316.6166,300.0
2021-11-19 12:30:00,2345.99,2348.36,2345.98,2348.36,950.0,2316.7154,2319.0558,2316.7055,2319.0558,950.0
2021-11-19 12:35:00,2347.37,2350.1,2347.37,2350.1,1439.0,2318.0781,2320.7741,2318.0781,2320.7741,1439.0
2021-11-19 12:40:00,2350.37,2351.35,2347.28,2348.62,1032.0,2321.0407,2322.0085,2317.9893,2319.3125,1032.0
2021-11-19 12:45:00,2348.49,2348.5,2341.33,2342.39,4623.0,2319.1842,2319.194,2312.1135,2313.1603,4623.0
2021-11-19 12:50:00,2345.6,2347.69,2343.25,2345.5,1006.0,2316.3302,2318.3941,2314.0096,2316.2315,1006.0
2021-11-19 12:55:00,2345.53,2345.53,2342.97,2342.97,600.0,2316.2611,2316.2611,2313.733,2313.733,600.0
2021-11-19 13:00:00,2342.02,2342.02,2336.21,2339.0,2810.0,2312.7949,2312.7949,2307.0574,2309.8126,2810.0
2021-11-19 13:05:00,2335.26,2335.26,2331.6,2331.61,700.0,2306.1193,2306.1193,2302.5049,2302.5148,700.0
2021-11-19 13:10:00,2329.36,2329.36,2327.7,2327.7,325.0,2300.2929,2300.2929,2298.6536,2298.6536,325.0
2021-11-19 13:15:00,2328.89,2329.39,2327.32,2329.05,500.0,2299.8287,2300.3225,2298.2783,2299.9867,500.0
2021-11-19 13:20:00,2326.11,2326.11,2325.87,2325.87,200.0,2297.0834,2297.0834,2296.8464,2296.8464,200.0
2021-11-19 13:25:00,2325.14,2325.14,2320.13,2321.41,1350.0,2296.1255,2296.1255,2291.1781,2292.4421,1350.0
2021-11-19 13:30:00,2320.11,2320.18,2320.1,2320.12,400.0,2291.1583,2291.2274,2291.1484,2291.1682,400.0
2021-11-19 13:35:00,2320.07,2326.32,2320.07,2326.27,1781.0,2291.1188,2297.2908,2291.1188,2297.2414,1781.0
2021-11-19 13:40:00,2323.16,2324.97,2320.5,2321.99,1200.0,2294.1702,2295.9577,2291.5434,2293.0148,1200.0
2021-11-19 13:45:00,2320.53,2320.53,2314.62,2319.55,1100.0,2291.5731,2291.5731,2285.7368,2290.6053,1100.0
2021-11-19 13:50:00,2322.71,2322.71,2322.71,2322.71,100.0,2293.7259,2293.7259,2293.7259,2293.7259,100.0
2021-11-19 13:55:00,2324.27,2324.27,2323.25,2323.26,300.0,2295.2664,2295.2664,2294.2591,2294.269,300.0
2021-11-19 14:00:00,2323.46,2323.46,2323.46,2323.46,100.0,2294.4665,2294.4665,2294.4665,2294.4665,100.0
2021-11-19 14:05:00,2325.0,2325.0,2323.49,2324.5,300.0,2295.9873,2295.9873,2294.4961,2295.4935,300.0
2021-11-19 14:10:00,2324.69,2325.39,2323.79,2324.02,639.0,2295.6812,2296.3724,2294.7924,2295.0195,639.0
2021-11-19 14:15:00,2326.23,2326.26,2322.23,2322.23,1285.0,2297.2019,2297.2316,2293.2519,2293.2519,1285.0
2021-11-19 14:20:00,2323.89,2325.02,2323.88,2325.02,400.0,2294.8911,2296.007,2294.8813,2296.007,400.0
2021-11-19 14:25:00,2326.31,2326.31,2321.9,2321.96,444.0,2297.2809,2297.2809,2292.926,2292.9852,444.0
2021-11-19 14:30:00,2322.06,2322.06,2318.15,2321.01,1204.0,2293.084,2293.084,2289.2228,2292.0471,1204.0
2021-11-19 14:35:00,2321.92,2323.3,2319.84,2323.3,900.0,2292.9457,2294.3085,2290.8917,2294.3085,900.0
2021-11-19 14:40:00,2324.31,2327.21,2324.31,2325.11,850.0,2295.3059,2298.1697,2295.3059,2296.0959,850.0
2021-11-19 14:45:00,2325.01,2327.3,2324.83,2324.83,2900.0,2295.9972,2298.2586,2295.8194,2295.8194,2900.0
2021-11-19 14:50:00,2325.04,2332.77,2324.61,2327.33,2132.0,2296.0268,2303.6603,2295.6022,2298.2882,2132.0
2021-11-19 14:55:00,2330.72,2332.15,2326.09,2328.0,1739.0,2301.6359,2303.0481,2297.0637,2298.9499,1739.0
2021-11-19 15:00:00,2326.08,2329.47,2326.07,2328.28,500.0,2297.0538,2300.4015,2297.0439,2299.2264,500.0
2021-11-19 15:05:00,2331.19,2332.01,2328.39,2330.45,800.0,2302.1,2302.9098,2299.335,2301.3693,800.0
2021-11-19 15:10:00,2328.16,2332.03,2326.35,2326.43,1100.0,2299.1079,2302.9296,2297.3204,2297.3994,1100.0
2021-11-19 15:15:00,2326.22,2326.5,2326.22,2326.49,2000.0,2297.1921,2297.4686,2297.1921,2297.4587,2000.0
2021-11-19 15:20:00,2326.74,2329.35,2326.74,2329.03,501.0,2297.7056,2300.283,2297.7056,2299.967,501.0
2021-11-19 15:25:00,2330.72,2334.21,2330.46,2334.21,1600.0,2301.6359,2305.0824,2301.3792,2305.0824,1600.0
2021-11-19 15:30:00,2331.06,2334.07,2329.52,2334.07,1533.0,2301.9717,2304.9441,2300.4509,2304.9441,1533.0
2021-11-19 15:35:00,2334.99,2337.8,2334.94,2337.79,2023.0,2305.8526,2308.6276,2305.8032,2308.6177,2023.0
2021-11-19 15:40:00,2337.68,2337.73,2337.2,2337.73,500.0,2308.5091,2308.5584,2308.035,2308.5584,500.0
2021-11-19 15:45:00,2337.5,2338.68,2336.04,2338.68,903.0,2308.3313,2309.4966,2306.8895,2309.4966,903.0
2021-11-19 15:50:00,2339.5,2340.46,2334.2,2338.59,5734.0,2310.3063,2311.2544,2305.0725,2309.4077,5734.0
2021-11-19 15:55:00,2340.98,2344.1,2338.16,2342.01,6783.0,2311.7679,2314.8489,2308.9831,2312.785,6783.0
2021-11-22 09:30:00,2330.81,2346.89,2326.72,2339.76,5329.0,2301.7248,2317.6041,2297.6858,2310.5631,5329.0
2021-11-22 09:35:00,2339.99,2354.0,2337.59,2352.29,1500.0,2310.7902,2324.6254,2308.4202,2322.9367,1500.0
2021-11-22 09:40:00,2348.44,2356.94,2346.0,2356.87,903.0,2319.1348,2327.5287,2316.7252,2327.4596,903.0
2021-11-22 09:45:00,2359.99,2366.03,2350.15,2366.03,2836.0,2330.5407,2336.5053,2320.8234,2336.5053,2836.0
2021-11-22 09:50:00,2363.23,2363.26,2357.0,2360.0,1915.0,2333.7402,2333.7699,2327.588,2330.5505,1915.0
2021-11-22 09:55:00,2356.87,2356.87,2356.87,2356.87,200.0,2327.4596,2327.4596,2327.4596,2327.4596,200.0
2021-11-22 10:00:00,2352.84,2358.33,2352.84,2357.04,900.0,2323.4799,2328.9014,2323.4799,2327.6275,900.0
2021-11-22 10:05:00,2355.82,2359.05,2355.72,2359.05,700.0,2326.4227,2329.6124,2326.3239,2329.6124,700.0
2021-11-22 10:10:00,2360.59,2363.49,2359.08,2359.08,400.0,2331.1332,2333.997,2329.642,2329.642,400.0
2021-11-22 10:15:00,2358.0,2359.49,2358.0,2359.49,200.0,2328.5755,2330.0469,2328.5755,2330.0469,200.0
2021-11-22 10:20:00,2354.14,2358.02,2354.14,2357.56,700.0,2324.7637,2328.5952,2324.7637,2328.141,700.0
2021-11-22 10:25:00,2357.75,2357.75,2357.75,2357.75,100.0,2328.3286,2328.3286,2328.3286,2328.3286,100.0
2021-11-22 10:30:00,2349.91,2357.44,2349.91,2357.44,1300.0,2320.5864,2328.0225,2320.5864,2328.0225,1300.0
2021-11-22 10:35:00,2360.56,2360.56,2357.01,2360.54,300.0,2331.1035,2331.1035,2327.5978,2331.0838,300.0
2021-11-22 10:40:00,2360.99,2361.29,2360.99,2361.29,200.0,2331.5282,2331.8244,2331.5282,2331.8244,200.0
2021-11-22 10:45:00,2357.49,2357.5,2349.75,2350.0,1100.0,2328.0719,2328.0817,2320.4284,2320.6753,1100.0
2021-11-22 10:50:00,2350.0,2350.0,2350.0,2350.0,0.0,2320.6753,2320.6753,2320.6753,2320.6753,0.0
2021-11-22 10:55:00,2344.64,2347.33,2342.1,2346.0,1000.0,2315.3822,2318.0386,2312.8739,2316.7252,1000.0
2021-11-22 11:00:00,2337.62,2337.7,2335.03,2336.44,1425.0,2308.4498,2308.5288,2305.8921,2307.2845,1425.0
2021-11-22 11:05:00,2335.83,2341.31,2335.83,2341.31,907.0,2306.6821,2312.0938,2306.6821,2312.0938,907.0
2021-11-22 11:10:00,2343.24,2345.12,2340.97,2341.03,1800.0,2313.9997,2315.8562,2311.758,2311.8173,1800.0
2021-11-22 11:15:00,2336.57,2340.89,2336.56,2340.19,600.0,2307.4129,2311.679,2307.403,2310.9877,600.0
2021-11-22 11:20:00,2343.58,2344.21,2342.78,2342.81,610.0,2314.3354,2314.9576,2313.5454,2313.575,610.0
2021-11-22 11:25:00,2345.53,2345.53,2336.46,2341.08,1325.0,2316.2611,2316.2611,2307.3043,2311.8666,1325.0
2021-11-22 11:30:00,2338.78,2338.78,2338.77,2338.78,100.0,2309.5953,2309.5953,2309.5855,2309.5953,100.0
2021-11-22 11:35:00,2347.2,2348.03,2336.16,2336.16,2100.0,2317.9103,2318.7299,2307.008,2307.008,2100.0
2021-11-22 11:40:00,2336.17,2337.02,2328.03,2328.04,1806.0,2307.0179,2307.8573,2298.9795,2298.9894,1806.0
2021-11-22 11:45:00,2334.37,2335.97,2332.62,2335.97,1026.0,2305.2404,2306.8204,2303.5122,2306.8204,1026.0
2021-11-22 11:50:00,2332.1,2332.1,2326.3,2326.3,2472.0,2302.9987,2302.9987,2297.2711,2297.2711,2472.0
2021-11-22 11:55:00,2327.0,2328.94,2322.49,2328.01,3300.0,2297.9623,2299.8781,2293.5086,2298.9597,3300.0
2021-11-22 12:00:00,2330.52,2335.07,2328.81,2335.07,2383.0,2301.4384,2305.9316,2299.7497,2305.9316,2383.0
2021-11-22 12:05:00,2335.07,2335.07,2335.07,2335.07,0.0,2305.9316,2305.9316,2305.9316,2305.9316,0.0
2021-11-22 12:10:00,2337.39,2339.08,2333.53,2335.7,925.0,2308.2227,2309.8916,2304.4108,2306.5538,925.0
2021-11-22 12:15:00,2339.43,2340.52,2336.24,2336.27,600.0,2310.2372,2311.3136,2307.087,2307.1167,600.0
2021-11-22 12:20:00,2333.76,2340.42,2333.76,2336.32,400.0,2304.638,2311.2149,2304.638,2307.166,400.0
2021-11-22 12:25:00,2333.63,2341.0,2332.03,2341.0,600.0,2304.5096,2311.7876,2302.9296,2311.7876,600.0
2021-11-22 12:30:00,2341.0,2341.0,2341.0,2341.0,0.0,2311.7876,2311.7876,2311.7876,2311.7876,0.0
2021-11-22 12:35:00,2341.88,2343.76,2341.88,2342.91,300.0,2312.6566,2314.5132,2312.6566,2313.6738,300.0
2021-11-22 12:40:00,2342.44,2343.87,2342.23,2343.87,606.0,2313.2097,2314.6218,2313.0023,2314.6218,606.0
2021-11-22 12:45:00,2339.73,2342.5,2339.18,2342.5,800.0,2310.5335,2313.2689,2309.9903,2313.2689,800.0
2021-11-22 12:50:00,2335.26,2335.26,2335.26,2335.26,100.0,2306.1193,2306.1193,2306.1193,2306.1193,100.0
2021-11-22 12:55:00,2331.71,2340.77,2331.71,2338.66,2044.0,2302.6136,2311.5605,2302.6136,2309.4768,2044.0
2021-11-22 13:00:00,2336.94,2340.42,2335.5,2339.47,997.0,2307.7783,2311.2149,2306.3563,2310.2767,997.0
2021-11-22 13:05:00,2336.03,2336.03,2334.87,2334.87,1949.0,2306.8796,2306.8796,2305.7341,2305.7341,1949.0
2021-11-22 13:10:00,2335.88,2335.88,2326.17,2331.84,6357.0,2306.7315,2306.7315,2297.1427,2302.7419,6357.0
2021-11-22 13:15:00,2329.14,2336.03,2329.14,2336.03,1739.0,2300.0756,2306.8796,2300.0756,2306.8796,1739.0
2021-11-22 13:20:00,2339.57,2339.57,2337.55,2337.55,200.0,2310.3755,2310.3755,2308.3807,2308.3807,200.0
2021-11-22 13:25:00,2336.1,2336.1,2332.81,2332.82,250.0,2306.9488,2306.9488,2303.6998,2303.7097,250.0
2021-11-22 13:30:00,2335.94,2335.95,2335.94,2335.95,200.0,2306.7908,2306.8006,2306.7908,2306.8006,200.0
2021-11-22 13:35:00,2337.33,2337.33,2336.37,2336.37,200.0,2308.1634,2308.1634,2307.2154,2307.2154,200.0
2021-11-22 13:40:00,2331.4,2335.03,2331.39,2334.46,2121.0,2302.3074,2305.8921,2302.2975,2305.3292,2121.0
2021-11-22 13:45:00,2332.65,2334.74,2332.65,2334.74,700.0,2303.5418,2305.6057,2303.5418,2305.6057,700.0
2021-11-22 13:50:00,2331.85,2332.06,2329.52,2329.52,700.0,2302.7518,2302.9592,2300.4509,2300.4509,700.0
2021-11-22 13:55:00,2329.65,2329.65,2326.43,2328.52,1850.0,2300.5793,2300.5793,2297.3994,2299.4634,1850.0
2021-11-22 14:00:00,2327.93,2332.7,2327.93,2331.0,1808.0,2298.8807,2303.5912,2298.8807,2301.9124,1808.0
2021-11-22 14:05:00,2329.02,2329.03,2321.0,2321.0,2155.0,2299.9571,2299.967,2292.0372,2292.0372,2155.0
2021-11-22 14:10:00,2322.52,2322.52,2317.88,2317.88,456.0,2293.5382,2293.5382,2288.9561,2288.9561,456.0
2021-11-22 14:15:00,2314.84,2318.04,2312.43,2318.04,900.0,2285.9541,2289.1141,2283.5741,2289.1141,900.0
2021-11-22 14:20:00,2318.89,2324.43,2316.41,2324.43,1302.0,2289.9535,2295.4244,2287.5045,2295.4244,1302.0
2021-11-22 14:25:00,2322.64,2322.64,2318.28,2320.79,600.0,2293.6567,2293.6567,2289.3511,2291.8298,600.0
2021-11-22 14:30:00,2318.45,2326.03,2318.43,2319.61,4877.0,2289.519,2297.0044,2289.4993,2290.6645,4877.0
2021-11-22 14:35:00,2320.38,2320.38,2312.87,2316.96,4125.0,2291.4249,2291.4249,2284.0087,2288.0476,4125.0
2021-11-22 14:40:00,2318.74,2320.31,2318.73,2319.21,1013.0,2289.8054,2291.3558,2289.7955,2290.2695,1013.0
2021-11-22 14:45:00,2318.47,2318.49,2313.14,2313.14,2200.0,2289.5388,2289.5585,2284.2753,2284.2753,2200.0
2021-11-22 14:50:00,2317.86,2325.02,2316.86,2323.18,3286.0,2288.9364,2296.007,2287.9489,2294.19,3286.0
2021-11-22 14:55:00,2319.31,2322.96,2316.59,2322.96,1187.0,2290.3683,2293.9727,2287.6822,2293.9727,1187.0
2021-11-22 15:00:00,2319.77,2319.77,2313.9,2318.0,1326.0,2290.8225,2290.8225,2285.0258,2289.0746,1326.0
2021-11-22 15:05:00,2319.37,2324.47,2319.37,2324.47,2151.0,2290.4275,2295.4639,2290.4275,2295.4639,2151.0
2021-11-22 15:10:00,2325.88,2326.02,2321.87,2321.87,1664.0,2296.8563,2296.9946,2292.8963,2292.8963,1664.0
2021-11-22 15:15:00,2317.18,2318.81,2310.23,2310.23,4835.0,2288.2649,2289.8745,2281.4016,2281.4016,4835.0
2021-11-22 15:20:00,2312.8,2319.26,2312.8,2316.96,5158.0,2283.9395,2290.3189,2283.9395,2288.0476,5158.0
2021-11-22 15:25:00,2314.81,2316.27,2310.64,2310.82,1347.0,2285.9244,2287.3662,2281.8065,2281.9842,1347.0
2021-11-22 15:30:00,2309.19,2317.53,2306.68,2317.53,7172.0,2280.3746,2288.6105,2277.8959,2288.6105,7172.0
2021-11-22 15:35:00,2318.88,2318.88,2308.4,2314.25,6045.0,2289.9437,2289.9437,2279.5944,2285.3714,6045.0
2021-11-22 15:40:00,2313.1,2314.41,2307.82,2308.19,4119.0,2284.2358,2285.5294,2279.0217,2279.3871,4119.0
2021-11-22 15:45:00,2309.74,2310.6,2300.33,2302.98,8062.0,2280.9177,2281.767,2271.6251,2274.2421,8062.0
2021-11-22 15:50:00,2302.31,2303.17,2293.97,2298.49,8381.0,2273.5804,2274.4297,2265.3445,2269.8081,8381.0
2021-11-22 15:55:00,2296.23,2300.66,2293.33,2297.0,13733.0,2267.5763,2271.951,2264.7125,2268.3367,13733.0
2021-11-23 09:30:00,2314.13,2319.5,2310.06,2316.16,9055.0,2285.2529,2290.5559,2281.2337,2287.2576,9055.0
2021-11-23 09:35:00,2317.58,2317.96,2311.6,2317.96,1100.0,2288.6599,2289.0351,2282.7545,2289.0351,1100.0
2021-11-23 09:40:00,2321.0,2325.98,2319.65,2325.0,650.0,2292.0372,2296.9551,2290.704,2295.9873,650.0
2021-11-23 09:45:00,2325.74,2337.66,2325.74,2334.6,1550.0,2296.7181,2308.4893,2296.7181,2305.4675,1550.0
2021-11-23 09:50:00,2327.61,2337.0,2325.02,2337.0,1655.0,2298.5647,2307.8375,2296.007,2307.8375,1655.0
2021-11-23 09:55:00,2338.87,2338.87,2333.29,2335.95,1500.0,2309.6842,2309.6842,2304.1738,2306.8006,1500.0
2021-11-23 10:00:00,2337.29,2337.29,2328.96,2328.96,905.0,2308.1239,2308.1239,2299.8979,2299.8979,905.0
2021-11-23 10:05:00,2326.8,2326.8,2315.27,2319.18,1200.0,2297.7648,2297.7648,2286.3787,2290.2399,1200.0
2021-11-23 10:10:00,2319.18,2319.78,2314.93,2314.93,501.0,2290.2399,2290.8324,2286.0429,2286.0429,501.0
2021-11-23 10:15:00,2314.93,2314.93,2314.93,2314.93,0.0,2286.0429,2286.0429,2286.0429,2286.0429,0.0
2021-11-23 10:20:00,2329.11,2329.11,2323.2,2327.07,801.0,2300.046,2300.046,2294.2097,2298.0315,801.0
2021-11-23 10:25:00,2322.45,2322.45,2319.29,2319.29,200.0,2293.4691,2293.4691,2290.3485,2290.3485,200.0
2021-11-23 10:30:00,2322.09,2322.09,2321.87,2321.87,500.0,2293.1136,2293.1136,2292.8963,2292.8963,500.0
2021-11-23 10:35:00,2315.14,2315.14,2310.13,2314.01,510.0,2286.2503,2286.2503,2281.3028,2285.1344,510.0
2021-11-23 10:40:00,2309.7,2309.71,2304.31,2304.32,1100.0,2280.8782,2280.8881,2275.5555,2275.5653,1100.0
2021-11-23 10:45:00,2310.93,2314.02,2306.45,2306.45,400.0,2282.0929,2285.1443,2277.6688,2277.6688,400.0
2021-11-23 10:50:00,2308.33,2308.33,2307.75,2307.81,400.0,2279.5253,2279.5253,2278.9525,2279.0118,400.0
2021-11-23 10:55:00,2303.0,2305.54,2302.48,2305.54,521.0,2274.2618,2276.7701,2273.7483,2276.7701,521.0
2021-11-23 11:00:00,2303.45,2307.44,2302.17,2307.44,727.0,2274.7062,2278.6464,2273.4422,2278.6464,727.0
2021-11-23 11:05:00,2308.61,2311.0,2308.61,2308.82,1355.0,2279.8018,2282.162,2279.8018,2280.0092,1355.0
2021-11-23 11:10:00,2308.36,2308.36,2308.36,2308.36,100.0,2279.5549,2279.5549,2279.5549,2279.5549,100.0
2021-11-23 11:15:00,2314.0,2320.11,2314.0,2319.12,1312.0,2285.1246,2291.1583,2285.1246,2290.1807,1312.0
2021-11-23 11:20:00,2318.37,2318.37,2315.62,2315.62,250.0,2289.44,2289.44,2286.7243,2286.7243,250.0
2021-11-23 11:25:00,2318.05,2320.63,2314.18,2314.18,1459.0,2289.124,2291.6718,2285.3023,2285.3023,1459.0
2021-11-23 11:30:00,2314.55,2314.55,2311.61,2313.31,600.0,2285.6677,2285.6677,2282.7644,2284.4432,600.0
2021-11-23 11:35:00,2316.53,2319.23,2316.53,2319.23,400.0,2287.623,2290.2893,2287.623,2290.2893,400.0
2021-11-23 11:40:00,2318.95,2318.95,2318.94,2318.95,300.0,2290.0128,2290.0128,2290.0029,2290.0128,300.0
2021-11-23 11:45:00,2320.1,2325.55,2320.1,2325.14,900.0,2291.1484,2296.5304,2291.1484,2296.1255,900.0
2021-11-23 11:50:00,2323.93,2323.94,2312.98,2312.98,2058.0,2294.9306,2294.9405,2284.1173,2284.1173,2058.0
2021-11-23 11:55:00,2318.82,2318.82,2316.36,2316.36,200.0,2289.8844,2289.8844,2287.4551,2287.4551,200.0
2021-11-23 12:00:00,2315.87,2316.08,2314.85,2314.85,500.0,2286.9712,2287.1786,2285.9639,2285.9639,500.0
2021-11-23 12:05:00,2315.23,2320.15,2315.23,2317.64,970.0,2286.3392,2291.1978,2286.3392,2288.7191,970.0
2021-11-23 12:10:00,2321.45,2321.45,2314.34,2314.34,400.0,2292.4816,2292.4816,2285.4603,2285.4603,400.0
2021-11-23 12:15:00,2315.68,2315.68,2315.27,2315.27,200.0,2286.7836,2286.7836,2286.3787,2286.3787,200.0
2021-11-23 12:20:00,2323.32,2323.32,2323.32,2323.32,100.0,2294.3283,2294.3283,2294.3283,2294.3283,100.0
2021-11-23 12:25:00,2321.76,2323.99,2320.94,2323.99,888.0,2292.7877,2294.9899,2291.9779,2294.9899,888.0
2021-11-23 12:30:00,2327.87,2329.48,2327.61,2329.48,500.0,2298.8215,2300.4114,2298.5647,2300.4114,500.0
2021-11-23 12:35:00,2328.33,2330.77,2324.31,2324.31,1600.0,2299.2757,2301.6853,2295.3059,2295.3059,1600.0
2021-11-23 12:40:00,2324.35,2329.99,2324.35,2328.24,823.0,2295.3454,2300.915,2295.3454,2299.1869,823.0
2021-11-23 12:45:00,2324.27,2325.93,2324.27,2325.92,700.0,2295.2664,2296.9057,2295.2664,2296.8958,700.0
2021-11-23 12:50:00,2326.43,2326.92,2326.31,2326.88,400.0,2297.3994,2297.8833,2297.2809,2297.8438,400.0
2021-11-23 12:55:00,2326.5,2327.05,2325.47,2325.51,500.0,2297.4686,2298.0117,2296.4514,2296.4909,500.0
2021-11-23 13:00:00,2329.13,2329.13,2329.13,2329.13,100.0,2300.0657,2300.0657,2300.0657,2300.0657,100.0
2021-11-23 13:05:00,2328.56,2330.25,2327.42,2327.42,396.0,2299.5029,2301.1718,2298.3771,2298.3771,396.0
2021-11-23 13:10:00,2325.97,2325.98,2325.97,2325.98,200.0,2296.9452,2296.9551,2296.9452,2296.9551,200.0
2021-11-23 13:15:00,2326.16,2327.46,2326.15,2327.37,730.0,2297.1328,2298.4166,2297.1229,2298.3277,730.0
2021-11-23 13:20:00,2329.8,2333.34,2329.8,2332.0,400.0,2300.7274,2304.2232,2300.7274,2302.8999,400.0
2021-11-23 13:25:00,2329.93,2332.01,2329.9,2329.9,500.0,2300.8558,2302.9098,2300.8261,2300.8261,500.0
2021-11-23 13:30:00,2327.74,2327.74,2326.07,2326.08,200.0,2298.6931,2298.6931,2297.0439,2297.0538,200.0
2021-11-23 13:35:00,2325.0,2332.51,2325.0,2331.53,2400.0,2295.9873,2303.4036,2295.9873,2302.4358,2400.0
2021-11-23 13:40:00,2333.4,2333.4,2329.92,2330.55,400.0,2304.2825,2304.2825,2300.8459,2301.468,400.0
2021-11-23 13:45:00,2330.93,2335.99,2330.93,2335.98,450.0,2301.8433,2306.8401,2301.8433,2306.8303,450.0
2021-11-23 13:50:00,2335.98,2335.98,2335.98,2335.98,0.0,2306.8303,2306.8303,2306.8303,2306.8303,0.0
2021-11-23 13:55:00,2336.58,2336.58,2331.54,2332.81,830.0,2307.4228,2307.4228,2302.4457,2303.6998,830.0
2021-11-23 14:00:00,2336.61,2337.53,2335.66,2337.53,400.0,2307.4524,2308.3609,2306.5143,2308.3609,400.0
2021-11-23 14:05:00,2340.0,2340.0,2336.22,2336.22,1250.0,2310.8001,2310.8001,2307.0673,2307.0673,1250.0
2021-11-23 14:10:00,2334.29,2334.29,2334.29,2334.29,100.0,2305.1614,2305.1614,2305.1614,2305.1614,100.0
2021-11-23 14:15:00,2332.81,2334.73,2329.19,2329.2,973.0,2303.6998,2305.5959,2300.125,2300.1349,973.0
2021-11-23 14:20:00,2328.81,2339.69,2328.81,2337.6,410.0,2299.7497,2310.494,2299.7497,2308.4301,410.0
2021-11-23 14:25:00,2335.44,2336.93,2335.44,2336.62,439.0,2306.297,2307.7684,2306.297,2307.4623,439.0
2021-11-23 14:30:00,2337.45,2337.69,2334.02,2334.02,400.0,2308.2819,2308.5189,2304.8947,2304.8947,400.0
2021-11-23 14:35:00,2330.83,2333.0,2330.83,2333.0,200.0,2301.7445,2303.8875,2301.7445,2303.8875,200.0
2021-11-23 14:40:00,2333.0,2333.0,2333.0,2333.0,0.0,2303.8875,2303.8875,2303.8875,2303.8875,0.0
2021-11-23 14:45:00,2334.29,2339.0,2334.29,2339.0,500.0,2305.1614,2309.8126,2305.1614,2309.8126,500.0
2021-11-23 14:50:00,2340.74,2341.92,2336.49,2340.38,1502.0,2311.5309,2312.6961,2307.3339,2311.1754,1502.0
2021-11-23 14:55:00,2341.26,2341.26,2340.55,2340.84,449.0,2312.0444,2312.0444,2311.3432,2311.6296,449.0
2021-11-23 15:00:00,2340.14,2340.14,2335.05,2335.06,460.0,2310.9384,2310.9384,2305.9119,2305.9218,460.0
2021-11-23 15:05:00,2338.92,2338.92,2338.92,2338.92,100.0,2309.7336,2309.7336,2309.7336,2309.7336,100.0
2021-11-23 15:10:00,2337.51,2337.51,2335.71,2336.75,691.0,2308.3412,2308.3412,2306.5636,2307.5907,691.0
2021-11-23 15:15:00,2336.75,2336.75,2336.01,2336.25,508.0,2307.5907,2307.5907,2306.8599,2307.0969,508.0
2021-11-23 15:20:00,2337.33,2337.33,2337.33,2337.33,100.0,2308.1634,2308.1634,2308.1634,2308.1634,100.0
2021-11-23 15:25:00,2339.78,2342.73,2339.45,2339.94,1300.0,2310.5829,2313.496,2310.257,2310.7409,1300.0
2021-11-23 15:30:00,2338.16,2340.15,2334.87,2340.15,900.0,2308.9831,2310.9482,2305.7341,2310.9482,900.0
2021-11-23 15:35:00,2339.89,2345.31,2339.89,2342.65,600.0,2310.6915,2316.0438,2310.6915,2313.417,600.0
2021-11-23 15:40:00,2342.57,2343.75,2341.3,2341.63,900.0,2313.338,2314.5033,2312.0839,2312.4098,900.0
2021-11-23 15:45:00,2342.63,2343.21,2340.11,2341.84,2100.0,2313.3973,2313.9701,2310.9087,2312.6171,2100.0
2021-11-23 15:50:00,2341.84,2349.58,2341.84,2346.01,2725.0,2312.6171,2320.2606,2312.6171,2316.7351,2725.0
2021-11-23 15:55:00,2344.5,2345.84,2340.02,2341.13,6317.0,2315.244,2316.5672,2310.8199,2311.916,6317.0
2021-11-24 09:30:00,2311.96,2311.96,2294.66,2296.7,6418.0,2283.11,2283.11,2266.0259,2268.0404,6418.0
2021-11-24 09:35:00,2301.45,2301.92,2291.15,2294.7,1400.0,2272.7312,2273.1953,2262.5597,2266.0654,1400.0
2021-11-24 09:40:00,2300.89,2306.22,2300.19,2306.22,1300.0,2272.1781,2277.4416,2271.4869,2277.4416,1300.0
2021-11-24 09:45:00,2306.67,2313.97,2306.67,2313.97,700.0,2277.886,2285.0949,2277.886,2285.0949,700.0
2021-11-24 09:50:00,2317.65,2324.38,2313.85,2324.34,2558.0,2288.729,2295.375,2284.9764,2295.3355,2558.0
2021-11-24 09:55:00,2327.61,2341.44,2327.05,2341.44,1400.0,2298.5647,2312.2221,2298.0117,2312.2221,1400.0
2021-11-24 10:00:00,2333.1,2338.16,2333.1,2333.91,800.0,2303.9862,2308.9831,2303.9862,2304.7861,800.0
2021-11-24 10:05:00,2334.73,2334.73,2331.86,2332.39,400.0,2305.5959,2305.5959,2302.7617,2303.2851,400.0
2021-11-24 10:10:00,2337.54,2337.54,2335.86,2335.86,206.0,2308.3708,2308.3708,2306.7118,2306.7118,206.0
2021-11-24 10:15:00,2338.92,2347.2,2338.92,2347.2,1407.0,2309.7336,2317.9103,2309.7336,2317.9103,1407.0
2021-11-24 10:20:00,2346.0,2347.2,2341.5,2342.89,1100.0,2316.7252,2317.9103,2312.2814,2313.654,1100.0
2021-11-24 10:25:00,2346.41,2346.41,2346.41,2346.41,100.0,2317.1301,2317.1301,2317.1301,2317.1301,100.0
2021-11-24 10:30:00,2347.11,2347.11,2344.25,2346.0,502.0,2317.8214,2317.8214,2314.9971,2316.7252,502.0
2021-11-24 10:35:00,2346.22,2351.26,2346.21,2349.64,700.0,2316.9425,2321.9196,2316.9326,2320.3198,700.0
2021-11-24 10:40:00,2336.25,2336.25,2333.52,2333.52,500.0,2307.0969,2307.0969,2304.401,2304.401,500.0
2021-11-24 10:45:00,2329.68,2330.2,2329.44,2329.44,325.0,2300.6089,2301.1224,2300.3719,2300.3719,325.0
2021-11-24 10:50:00,2330.62,2330.88,2327.72,2327.72,877.0,2301.5372,2301.7939,2298.6733,2298.6733,877.0
2021-11-24 10:55:00,2325.91,2333.57,2325.9,2333.57,530.0,2296.8859,2304.4503,2296.8761,2304.4503,530.0
2021-11-24 11:00:00,2331.75,2336.1,2326.62,2327.37,1549.0,2302.6531,2306.9488,2297.5871,2298.3277,1549.0
2021-11-24 11:05:00,2334.18,2334.18,2334.18,2334.18,100.0,2305.0527,2305.0527,2305.0527,2305.0527,100.0
2021-11-24 11:10:00,2335.55,2337.91,2335.55,2337.88,600.0,2306.4056,2308.7362,2306.4056,2308.7066,600.0
2021-11-24 11:15:00,2336.62,2340.41,2336.62,2340.41,500.0,2307.4623,2311.205,2307.4623,2311.205,500.0
2021-11-24 11:20:00,2341.79,2343.35,2339.07,2341.89,827.0,2312.5678,2314.1083,2309.8817,2312.6665,827.0
2021-11-24 11:25:00,2339.24,2340.71,2339.0,2340.19,890.0,2310.0496,2311.5012,2309.8126,2310.9877,890.0
2021-11-24 11:30:00,2344.89,2344.89,2333.35,2333.35,900.0,2315.6291,2315.6291,2304.2331,2304.2331,900.0
2021-11-24 11:35:00,2332.3,2333.9,2332.3,2332.44,811.0,2303.1962,2304.7762,2303.1962,2303.3344,811.0
2021-11-24 11:40:00,2332.44,2332.44,2332.44,2332.44,0.0,2303.3344,2303.3344,2303.3344,2303.3344,0.0
2021-11-24 11:45:00,2334.9,2342.09,2334.88,2340.36,1245.0,2305.7637,2312.864,2305.744,2311.1556,1245.0
2021-11-24 11:50:00,2338.29,2338.29,2334.21,2334.21,300.0,2309.1114,2309.1114,2305.0824,2305.0824,300.0
2021-11-24 11:55:00,2333.0,2333.75,2333.0,2333.74,200.0,2303.8875,2304.6281,2303.8875,2304.6182,200.0
2021-11-24 12:00:00,2329.36,2332.09,2329.06,2329.06,400.0,2300.2929,2302.9888,2299.9966,2299.9966,400.0
2021-11-24 12:05:00,2329.15,2329.15,2327.94,2327.95,200.0,2300.0855,2300.0855,2298.8906,2298.9005,200.0
2021-11-24 12:10:00,2329.16,2329.16,2324.55,2324.55,200.0,2300.0954,2300.0954,2295.5429,2295.5429,200.0
2021-11-24 12:15:00,2319.0,2319.0,2317.26,2317.26,314.0,2290.0622,2290.0622,2288.3439,2288.3439,314.0
2021-11-24 12:20:00,2317.57,2318.3,2317.57,2318.17,300.0,2288.65,2289.3709,2288.65,2289.2425,300.0
2021-11-24 12:25:00,2318.61,2318.61,2318.35,2318.35,200.0,2289.677,2289.677,2289.4203,2289.4203,200.0
2021-11-24 12:30:00,2317.27,2317.27,2317.27,2317.27,100.0,2288.3537,2288.3537,2288.3537,2288.3537,100.0
2021-11-24 12:35:00,2322.57,2330.05,2320.58,2330.05,700.0,2293.5876,2300.9743,2291.6224,2300.9743,700.0
2021-11-24 12:40:00,2335.12,2335.12,2327.4,2327.4,871.0,2305.981,2305.981,2298.3573,2298.3573,871.0
2021-11-24 12:45:00,2327.4,2327.4,2327.4,2327.4,0.0,2298.3573,2298.3573,2298.3573,2298.3573,0.0
2021-11-24 12:50:00,2327.61,2327.61,2327.61,2327.61,100.0,2298.5647,2298.5647,2298.5647,2298.5647,100.0
2021-11-24 12:55:00,2325.75,2325.75,2324.0,2324.0,200.0,2296.7279,2296.7279,2294.9998,2294.9998,200.0
2021-11-24 13:00:00,2325.41,2325.42,2325.41,2325.42,200.0,2296.3922,2296.402,2296.3922,2296.402,200.0
2021-11-24 13:05:00,2324.32,2324.32,2324.32,2324.32,100.0,2295.3158,2295.3158,2295.3158,2295.3158,100.0
2021-11-24 13:10:00,2326.47,2327.23,2325.5,2325.5,500.0,2297.4389,2298.1895,2296.481,2296.481,500.0
2021-11-24 13:15:00,2326.86,2326.87,2326.86,2326.87,200.0,2297.8241,2297.834,2297.8241,2297.834,200.0
2021-11-24 13:20:00,2326.87,2326.87,2326.87,2326.87,0.0,2297.834,2297.834,2297.834,2297.834,0.0
2021-11-24 13:25:00,2328.7,2328.7,2325.5,2325.5,533.0,2299.6411,2299.6411,2296.481,2296.481,533.0
2021-11-24 13:30:00,2325.5,2325.5,2325.5,2325.5,0.0,2296.481,2296.481,2296.481,2296.481,0.0
2021-11-24 13:35:00,2325.04,2325.6,2324.92,2324.92,900.0,2296.0268,2296.5798,2295.9083,2295.9083,900.0
2021-11-24 13:40:00,2326.38,2326.38,2326.38,2326.38,100.0,2297.3501,2297.3501,2297.3501,2297.3501,100.0
2021-11-24 13:45:00,2328.25,2328.25,2326.56,2326.97,900.0,2299.1967,2299.1967,2297.5278,2297.9327,900.0
2021-11-24 13:50:00,2326.97,2326.97,2326.97,2326.97,0.0,2297.9327,2297.9327,2297.9327,2297.9327,0.0
2021-11-24 13:55:00,2327.4,2327.54,2322.65,2322.65,900.0,2298.3573,2298.4956,2293.6666,2293.6666,900.0
2021-11-24 14:00:00,2318.5,2319.55,2318.5,2318.71,300.0,2289.5684,2290.6053,2289.5684,2289.7758,300.0
2021-11-24 14:05:00,2317.38,2318.96,2317.38,2317.8,545.0,2288.4624,2290.0227,2288.4624,2288.8771,545.0
2021-11-24 14:10:00,2321.14,2321.14,2321.14,2321.14,100.0,2292.1755,2292.1755,2292.1755,2292.1755,100.0
2021-11-24 14:15:00,2318.68,2322.4,2318.25,2322.4,900.0,2289.7462,2293.4197,2289.3215,2293.4197,900.0
2021-11-24 14:20:00,2322.4,2322.4,2322.4,2322.4,0.0,2293.4197,2293.4197,2293.4197,2293.4197,0.0
2021-11-24 14:25:00,2316.01,2316.01,2316.01,2316.01,100.0,2287.1095,2287.1095,2287.1095,2287.1095,100.0
2021-11-24 14:30:00,2318.53,2320.75,2317.69,2317.69,1499.0,2289.598,2291.7903,2288.7685,2288.7685,1499.0
2021-11-24 14:35:00,2316.15,2316.96,2316.15,2316.96,200.0,2287.2477,2288.0476,2287.2477,2288.0476,200.0
2021-11-24 14:40:00,2322.4,2325.25,2322.4,2325.25,200.0,2293.4197,2296.2342,2293.4197,2296.2342,200.0
2021-11-24 14:45:00,2325.25,2325.25,2325.25,2325.25,0.0,2296.2342,2296.2342,2296.2342,2296.2342,0.0
2021-11-24 14:50:00,2325.25,2325.25,2325.25,2325.25,0.0,2296.2342,2296.2342,2296.2342,2296.2342,0.0
2021-11-24 14:55:00,2327.78,2327.93,2327.78,2327.78,344.0,2298.7326,2298.8807,2298.7326,2298.7326,344.0
2021-11-24 15:00:00,2327.68,2327.88,2327.68,2327.88,200.0,2298.6338,2298.8313,2298.6338,2298.8313,200.0
2021-11-24 15:05:00,2329.96,2330.94,2329.96,2330.94,200.0,2300.8854,2301.8532,2300.8854,2301.8532,200.0
2021-11-24 15:10:00,2333.66,2333.66,2333.66,2333.66,100.0,2304.5392,2304.5392,2304.5392,2304.5392,100.0
2021-11-24 15:15:00,2331.98,2332.66,2331.98,2332.66,300.0,2302.8802,2303.5517,2302.8802,2303.5517,300.0
2021-11-24 15:20:00,2331.87,2331.87,2324.78,2324.78,300.0,2302.7716,2302.7716,2295.77,2295.77,300.0
2021-11-24 15:25:00,2324.74,2324.74,2324.73,2324.74,100.0,2295.7305,2295.7305,2295.7207,2295.7305,100.0
2021-11-24 15:30:00,2323.01,2325.83,2319.13,2325.83,700.0,2294.0221,2296.8069,2290.1905,2296.8069,700.0
2021-11-24 15:35:00,2328.93,2328.93,2328.93,2328.93,100.0,2299.8682,2299.8682,2299.8682,2299.8682,100.0
2021-11-24 15:40:00,2326.95,2327.68,2326.1,2326.35,828.0,2297.913,2298.6338,2297.0736,2297.3204,828.0
2021-11-24 15:45:00,2324.0,2328.59,2324.0,2326.86,600.0,2294.9998,2299.5325,2294.9998,2297.8241,600.0
2021-11-24 15:50:00,2328.96,2336.92,2320.63,2327.23,5578.0,2299.8979,2307.7585,2291.6718,2298.1895,5578.0
2021-11-24 15:55:00,2325.4,2326.81,2322.53,2322.53,5673.0,2296.3823,2297.7747,2293.5481,2293.5481,5673.0
2021-11-26 09:30:00,2120.95,2145.39,2107.77,2122.83,39357.0,2094.4835,2118.6186,2081.468,2096.3401,39357.0
2021-11-26 09:35:00,2122.82,2132.87,2105.01,2125.66,22292.0,2096.3302,2106.2548,2078.7425,2099.1348,22292.0
2021-11-26 09:40:00,2123.25,2125.67,2110.0,2119.56,14344.0,2096.7548,2099.1446,2083.6702,2093.1109,14344.0
2021-11-26 09:45:00,2119.35,2123.93,2107.0,2110.49,39571.0,2092.9035,2097.4264,2080.7076,2084.1541,39571.0
2021-11-26 09:50:00,2107.48,2113.75,2099.12,2111.99,21754.0,2081.1816,2087.3734,2072.9259,2085.6353,21754.0
2021-11-26 09:55:00,2107.57,2117.73,2107.57,2117.72,8899.0,2081.2705,2091.3037,2081.2705,2091.2938,8899.0
2021-11-26 10:00:00,2123.3,2129.0,2114.4,2114.4,5142.0,2096.8042,2102.4331,2088.0153,2088.0153,5142.0
2021-11-26 10:05:00,2118.86,2122.67,2110.9,2110.9,5921.0,2092.4196,2096.1821,2084.559,2084.559,5921.0
2021-11-26 10:10:00,2112.18,2128.36,2109.01,2126.04,43484.0,2085.823,2101.8011,2082.6925,2099.51,43484.0
2021-11-26 10:15:00,2122.74,2125.0,2115.47,2116.77,4050.0,2096.2512,2098.483,2089.0719,2090.3557,4050.0
2021-11-26 10:20:00,2114.86,2117.02,2106.84,2108.33,9678.0,2088.4695,2090.6026,2080.5496,2082.021,9678.0
2021-11-26 10:25:00,2108.78,2124.38,2107.33,2112.76,7305.0,2082.4654,2097.8707,2081.0335,2086.3957,7305.0
2021-11-26 10:30:00,2115.13,2120.83,2111.97,2117.5,4250.0,2088.7362,2094.365,2085.6156,2091.0766,4250.0
2021-11-26 10:35:00,2116.75,2122.97,2114.74,2118.94,3987.0,2090.336,2096.4783,2088.351,2092.4986,3987.0
2021-11-26 10:40:00,2118.11,2120.74,2113.59,2115.06,4204.0,2091.679,2094.2762,2087.2154,2088.667,4204.0
2021-11-26 10:45:00,2115.0,2116.96,2110.01,2116.96,8863.0,2088.6078,2090.5433,2083.6801,2090.5433,8863.0
2021-11-26 10:50:00,2113.89,2118.5,2112.11,2115.53,6721.0,2087.5116,2092.0641,2085.7539,2089.1312,6721.0
2021-11-26 10:55:00,2115.01,2117.8,2111.84,2114.06,8650.0,2088.6177,2091.3728,2085.4872,2087.6795,8650.0
2021-11-26 11:00:00,2114.03,2115.97,2110.0,2114.7,6474.0,2087.6499,2089.5657,2083.6702,2088.3115,6474.0
2021-11-26 11:05:00,2115.52,2129.76,2115.47,2127.51,6107.0,2089.1213,2103.1836,2089.0719,2100.9617,6107.0
2021-11-26 11:10:00,2126.32,2129.54,2112.51,2112.51,6722.0,2099.7865,2102.9664,2086.1489,2086.1489,6722.0
2021-11-26 11:15:00,2113.02,2115.32,2111.0,2115.32,6793.0,2086.6525,2088.9238,2084.6577,2088.9238,6793.0
2021-11-26 11:20:00,2113.41,2121.42,2113.01,2120.08,2247.0,2087.0376,2094.9477,2086.6426,2093.6244,2247.0
2021-11-26 11:25:00,2119.86,2126.7,2118.97,2121.54,2971.0,2093.4071,2100.1618,2092.5282,2095.0662,2971.0
2021-11-26 11:30:00,2118.5,2122.7,2115.4,2122.7,2595.0,2092.0641,2096.2117,2089.0028,2096.2117,2595.0
2021-11-26 11:35:00,2117.82,2132.74,2116.37,2128.47,5780.0,2091.3926,2106.1264,2089.9607,2101.9097,5780.0
2021-11-26 11:40:00,2130.04,2131.53,2122.09,2127.54,2920.0,2103.4601,2104.9315,2095.6093,2100.9913,2920.0
2021-11-26 11:45:00,2128.6,2133.69,2125.02,2130.54,3950.0,2102.0381,2107.0646,2098.5028,2103.9539,3950.0
2021-11-26 11:50:00,2130.3,2130.3,2123.41,2123.42,841.0,2103.7169,2103.7169,2096.9128,2096.9227,841.0
2021-11-26 11:55:00,2114.47,2123.75,2114.47,2123.75,1559.0,2088.0844,2097.2486,2088.0844,2097.2486,1559.0
2021-11-26 12:00:00,2126.81,2135.86,2126.81,2135.86,2440.0,2100.2704,2109.2075,2100.2704,2109.2075,2440.0
2021-11-26 12:05:00,2135.26,2143.03,2135.01,2138.8,2935.0,2108.615,2116.288,2108.3681,2112.1108,2935.0
2021-11-26 12:10:00,2138.75,2142.06,2138.48,2141.76,2009.0,2112.0614,2115.3301,2111.7948,2115.0339,2009.0
2021-11-26 12:15:00,2143.9,2143.94,2139.04,2140.28,1923.0,2117.1472,2117.1867,2112.3478,2113.5723,1923.0
2021-11-26 12:20:00,2141.91,2142.36,2140.17,2141.95,1200.0,2115.182,2115.6264,2113.4637,2115.2215,1200.0
2021-11-26 12:25:00,2143.24,2153.68,2143.24,2152.66,3649.0,2116.4954,2126.8051,2116.4954,2125.7978,3649.0
2021-11-26 12:30:00,2151.2,2151.21,2145.85,2147.6,4835.0,2124.3561,2124.3659,2119.0728,2120.801,4835.0
2021-11-26 12:35:00,2150.66,2153.33,2146.98,2152.57,4312.0,2123.8228,2126.4595,2120.1887,2125.709,4312.0
2021-11-26 12:40:00,2153.16,2153.16,2148.99,2150.62,4138.0,2126.2916,2126.2916,2122.1736,2123.7833,4138.0
2021-11-26 12:45:00,2149.39,2153.06,2144.37,2150.88,4549.0,2122.5687,2126.1929,2117.6113,2124.0401,4549.0
2021-11-26 12:50:00,2147.76,2152.8,2142.21,2146.38,11503.0,2120.959,2125.9361,2115.4782,2119.5962,11503.0
2021-11-26 12:55:00,2148.0,2162.59,2148.0,2159.02,16855.0,2121.196,2135.6039,2121.196,2132.0785,16855.0
2021-11-29 09:30:00,2206.42,2227.88,2201.51,2207.0,12593.0,2178.887,2200.0792,2174.0383,2179.4598,12593.0
2021-11-29 09:35:00,2202.05,2207.8,2180.0,2180.0,3863.0,2174.5715,2180.2498,2152.7967,2152.7967,3863.0
2021-11-29 09:40:00,2182.37,2183.48,2168.85,2179.64,14855.0,2155.1371,2156.2333,2141.7858,2152.4412,14855.0
2021-11-29 09:45:00,2184.95,2197.07,2176.31,2176.56,3511.0,2157.6849,2169.6537,2149.1527,2149.3996,3511.0
2021-11-29 09:50:00,2179.76,2190.4,2174.5,2182.87,3470.0,2152.5597,2163.0669,2147.3653,2155.6309,3470.0
2021-11-29 09:55:00,2185.46,2192.66,2177.4,2184.3,900.0,2158.1885,2165.2987,2150.2291,2157.043,900.0
2021-11-29 10:00:00,2185.7,2190.0,2179.15,2179.38,1000.0,2158.4256,2162.6719,2151.9573,2152.1844,1000.0
2021-11-29 10:05:00,2175.03,2179.23,2162.51,2162.51,5143.0,2147.8887,2152.0363,2135.5249,2135.5249,5143.0
2021-11-29 10:10:00,2169.67,2173.27,2167.23,2173.27,512.0,2142.5956,2146.1507,2140.186,2146.1507,512.0
2021-11-29 10:15:00,2160.01,2171.55,2160.01,2171.55,700.0,2133.0561,2144.4521,2133.0561,2144.4521,700.0
2021-11-29 10:20:00,2169.2,2171.55,2161.63,2161.63,1816.0,2142.1314,2144.4521,2134.6559,2134.6559,1816.0
2021-11-29 10:25:00,2163.0,2164.44,2160.0,2160.0,709.0,2136.0088,2137.4308,2133.0463,2133.0463,709.0
2021-11-29 10:30:00,2157.09,2158.25,2150.01,2157.37,4477.0,2130.1726,2131.3181,2123.1809,2130.4491,4477.0
2021-11-29 10:35:00,2159.72,2160.0,2146.53,2146.54,1180.0,2132.7697,2133.0463,2119.7443,2119.7542,1180.0
2021-11-29 10:40:00,2150.6,2161.46,2140.43,2155.44,2740.0,2123.7636,2134.488,2113.7205,2128.5432,2740.0
2021-11-29 10:45:00,2160.13,2161.33,2152.15,2157.93,2250.0,2133.1746,2134.3597,2125.2942,2131.0021,2250.0
2021-11-29 10:50:00,2158.0,2161.5,2153.07,2158.87,2279.0,2131.0712,2134.5275,2126.2027,2131.9304,2279.0
2021-11-29 10:55:00,2158.06,2161.5,2154.0,2161.49,1950.0,2131.1305,2134.5275,2127.1211,2134.5177,1950.0
2021-11-29 11:00:00,2159.5,2161.44,2155.0,2155.0,2100.0,2132.5525,2134.4683,2128.1086,2128.1086,2100.0
2021-11-29 11:05:00,2159.56,2162.76,2159.34,2162.76,600.0,2132.6117,2135.7718,2132.3945,2135.7718,600.0
2021-11-29 11:10:00,2158.29,2160.66,2157.11,2157.11,760.0,2131.3576,2133.698,2130.1923,2130.1923,760.0
2021-11-29 11:15:00,2157.82,2161.26,2157.81,2159.72,1020.0,2130.8935,2134.2905,2130.8836,2132.7697,1020.0
2021-11-29 11:20:00,2156.39,2157.62,2149.3,2149.31,1600.0,2129.4813,2130.696,2122.4798,2122.4896,1600.0
2021-11-29 11:25:00,2149.75,2149.75,2148.04,2149.49,351.0,2122.9242,2122.9242,2121.2355,2122.6674,351.0
2021-11-29 11:30:00,2152.15,2153.94,2150.7,2152.08,1729.0,2125.2942,2127.0619,2123.8623,2125.2251,1729.0
2021-11-29 11:35:00,2152.15,2152.96,2147.45,2149.49,1033.0,2125.2942,2126.0941,2120.6529,2122.6674,1033.0
2021-11-29 11:40:00,2152.16,2152.94,2150.52,2152.33,3300.0,2125.3041,2126.0744,2123.6845,2125.472,3300.0
2021-11-29 11:45:00,2152.2,2154.32,2150.45,2154.32,1094.0,2125.3436,2127.4371,2123.6154,2127.4371,1094.0
2021-11-29 11:50:00,2151.57,2151.58,2150.4,2151.21,600.0,2124.7214,2124.7313,2123.566,2124.3659,600.0
2021-11-29 11:55:00,2151.01,2154.45,2151.01,2152.16,937.0,2124.1684,2127.5655,2124.1684,2125.3041,937.0
2021-11-29 12:00:00,2152.2,2157.39,2152.2,2154.26,1599.0,2125.3436,2130.4688,2125.3436,2127.3779,1599.0
2021-11-29 12:05:00,2157.39,2160.8,2155.03,2155.44,2917.0,2130.4688,2133.8363,2128.1383,2128.5432,2917.0
2021-11-29 12:10:00,2156.66,2164.52,2156.66,2164.5,1600.0,2129.7479,2137.5098,2129.7479,2137.4901,1600.0
2021-11-29 12:15:00,2164.09,2173.6,2164.09,2171.23,2232.0,2137.0852,2146.4765,2137.0852,2144.1361,2232.0
2021-11-29 12:20:00,2171.96,2179.18,2170.2,2176.91,1650.0,2144.857,2151.9869,2143.119,2149.7452,1650.0
2021-11-29 12:25:00,2182.27,2186.09,2182.27,2183.33,600.0,2155.0384,2158.8107,2155.0384,2156.0851,600.0
2021-11-29 12:30:00,2185.36,2189.91,2184.54,2189.91,1276.0,2158.0898,2162.583,2157.28,2162.583,1276.0
2021-11-29 12:35:00,2190.55,2191.67,2187.04,2187.04,1560.0,2163.215,2164.3211,2159.7488,2159.7488,1560.0
2021-11-29 12:40:00,2187.04,2189.3,2185.57,2186.47,1402.0,2159.7488,2161.9806,2158.2972,2159.1859,1402.0
2021-11-29 12:45:00,2186.32,2188.74,2184.33,2185.77,2000.0,2159.0378,2161.4276,2157.0726,2158.4947,2000.0
2021-11-29 12:50:00,2184.22,2184.26,2183.8,2184.26,500.0,2156.964,2157.0035,2156.5493,2157.0035,500.0
2021-11-29 12:55:00,2183.0,2187.29,2183.0,2184.45,780.0,2155.7592,2159.9957,2155.7592,2157.1912,780.0
2021-11-29 13:00:00,2188.35,2191.39,2186.92,2189.77,500.0,2161.0425,2164.0446,2159.6303,2162.4448,500.0
2021-11-29 13:05:00,2191.43,2193.52,2188.68,2192.92,1149.0,2164.0841,2166.148,2161.3684,2165.5555,1149.0
2021-11-29 13:10:00,2195.97,2195.97,2194.89,2194.89,300.0,2168.5674,2168.5674,2167.5009,2167.5009,300.0
2021-11-29 13:15:00,2193.79,2193.79,2188.99,2189.02,500.0,2166.4146,2166.4146,2161.6745,2161.7041,500.0
2021-11-29 13:20:00,2191.16,2194.63,2190.21,2194.63,1848.0,2163.8174,2167.2441,2162.8793,2167.2441,1848.0
2021-11-29 13:25:00,2194.98,2196.5,2194.98,2196.0,700.0,2167.5898,2169.0908,2167.5898,2168.597,700.0
2021-11-29 13:30:00,2196.0,2198.67,2192.1,2198.67,2556.0,2168.597,2171.2337,2164.7457,2171.2337,2556.0
2021-11-29 13:35:00,2196.53,2201.99,2195.02,2195.02,4207.0,2169.1204,2174.5123,2167.6293,2167.6293,4207.0
2021-11-29 13:40:00,2195.18,2195.65,2185.36,2187.33,1900.0,2167.7873,2168.2514,2158.0898,2160.0352,1900.0
2021-11-29 13:45:00,2185.39,2185.39,2182.08,2184.68,900.0,2158.1194,2158.1194,2154.8507,2157.4183,900.0
2021-11-29 13:50:00,2185.99,2186.0,2178.0,2178.0,1151.0,2158.7119,2158.7218,2150.8216,2150.8216,1151.0
2021-11-29 13:55:00,2181.81,2182.5,2181.66,2182.5,700.0,2154.5841,2155.2655,2154.436,2155.2655,700.0
2021-11-29 14:00:00,2181.01,2184.22,2181.0,2182.07,1300.0,2153.7941,2156.964,2153.7842,2154.8409,1300.0
2021-11-29 14:05:00,2186.19,2186.19,2184.62,2184.63,600.0,2158.9094,2158.9094,2157.359,2157.3689,600.0
2021-11-29 14:10:00,2184.58,2185.73,2183.13,2183.13,411.0,2157.3195,2158.4552,2155.8876,2155.8876,411.0
2021-11-29 14:15:00,2185.15,2185.15,2180.17,2182.39,600.0,2157.8824,2157.8824,2152.9646,2155.1569,600.0
2021-11-29 14:20:00,2182.43,2182.43,2177.99,2177.99,900.0,2155.1964,2155.1964,2150.8118,2150.8118,900.0
2021-11-29 14:25:00,2180.5,2182.94,2178.49,2181.12,500.0,2153.2904,2155.7,2151.3055,2153.9027,500.0
2021-11-29 14:30:00,2184.13,2185.38,2182.45,2185.38,751.0,2156.8751,2158.1095,2155.2161,2158.1095,751.0
2021-11-29 14:35:00,2180.65,2184.32,2178.6,2184.32,818.0,2153.4386,2157.0628,2151.4142,2157.0628,818.0
2021-11-29 14:40:00,2186.02,2187.79,2184.92,2184.92,1400.0,2158.7416,2160.4895,2157.6553,2157.6553,1400.0
2021-11-29 14:45:00,2181.9,2185.12,2181.9,2183.67,695.0,2154.673,2157.8528,2154.673,2156.4209,695.0
2021-11-29 14:50:00,2180.96,2190.04,2180.95,2182.44,1822.0,2153.7447,2162.7114,2153.7348,2155.2062,1822.0
2021-11-29 14:55:00,2182.44,2185.4,2182.44,2185.4,346.0,2155.2062,2158.1293,2155.2062,2158.1293,346.0
2021-11-29 15:00:00,2187.19,2190.71,2186.82,2187.37,1900.0,2159.897,2163.373,2159.5316,2160.0747,1900.0
2021-11-29 15:05:00,2187.04,2187.83,2183.73,2187.83,947.0,2159.7488,2160.529,2156.4801,2160.529,947.0
2021-11-29 15:10:00,2189.39,2191.2,2188.96,2190.24,1023.0,2162.0695,2163.8569,2161.6449,2162.9089,1023.0
2021-11-29 15:15:00,2189.22,2191.19,2184.6,2185.0,1715.0,2161.9016,2163.847,2157.3393,2157.7343,1715.0
2021-11-29 15:20:00,2186.93,2186.93,2185.33,2186.85,400.0,2159.6402,2159.6402,2158.0602,2159.5612,400.0
2021-11-29 15:25:00,2188.61,2190.85,2187.22,2187.22,710.0,2161.2992,2163.5113,2159.9266,2159.9266,710.0
2021-11-29 15:30:00,2187.11,2187.11,2184.62,2184.62,400.0,2159.818,2159.818,2157.359,2157.359,400.0
2021-11-29 15:35:00,2187.99,2188.05,2183.0,2183.01,1300.0,2160.687,2160.7462,2155.7592,2155.7691,1300.0
2021-11-29 15:40:00,2181.3,2184.81,2180.85,2184.81,1530.0,2154.0805,2157.5467,2153.6361,2157.5467,1530.0
2021-11-29 15:45:00,2186.83,2187.89,2182.0,2186.68,2300.0,2159.5415,2160.5882,2154.7717,2159.3933,2300.0
2021-11-29 15:50:00,2182.73,2184.0,2179.57,2184.0,3526.0,2155.4926,2156.7468,2152.372,2156.7468,3526.0
2021-11-29 15:55:00,2184.08,2185.16,2178.47,2182.02,8583.0,2156.8258,2157.8923,2151.2858,2154.7915,8583.0
2021-11-30 09:30:00,2121.48,2170.38,2121.48,2155.19,9607.0,2095.0069,2143.2967,2095.0069,2128.2963,9607.0
2021-11-30 09:35:00,2155.98,2164.0,2148.91,2154.93,3190.0,2129.0764,2136.9963,2122.0946,2128.0395,3190.0
2021-11-30 09:40:00,2151.77,2160.99,2147.0,2154.51,3000.0,2124.919,2134.0239,2120.2085,2127.6248,3000.0
2021-11-30 09:45:00,2152.86,2162.46,2142.58,2147.58,4050.0,2125.9953,2135.4756,2115.8436,2120.7812,4050.0
2021-11-30 09:50:00,2145.11,2148.82,2140.19,2148.3,2910.0,2118.3421,2122.0058,2113.4835,2121.4923,2910.0
2021-11-30 09:55:00,2146.88,2150.0,2143.38,2143.42,5400.0,2120.09,2123.171,2116.6336,2116.6731,5400.0
2021-11-30 10:00:00,2142.17,2152.64,2140.37,2146.23,1900.0,2115.4387,2125.7781,2113.6612,2119.4481,1900.0
2021-11-30 10:05:00,2150.0,2155.86,2143.01,2143.01,5047.0,2123.171,2128.9579,2116.2683,2116.2683,5047.0
2021-11-30 10:10:00,2140.82,2144.78,2124.0,2125.89,1850.0,2114.1056,2118.0162,2097.4955,2099.3619,1850.0
2021-11-30 10:15:00,2126.41,2132.95,2121.53,2130.95,5138.0,2099.8754,2106.3338,2095.0563,2104.3588,5138.0
2021-11-30 10:20:00,2128.76,2128.76,2118.0,2118.58,4930.0,2102.1961,2102.1961,2091.5704,2092.1431,4930.0
2021-11-30 10:25:00,2118.65,2121.0,2108.34,2110.09,6786.0,2092.2122,2094.5329,2082.0309,2083.7591,6786.0
2021-11-30 10:30:00,2113.88,2130.97,2110.45,2124.78,12000.0,2087.5018,2104.3785,2084.1146,2098.2657,12000.0
2021-11-30 10:35:00,2128.16,2131.26,2111.01,2111.01,4177.0,2101.6036,2104.6649,2084.6676,2084.6676,4177.0
2021-11-30 10:40:00,2112.11,2121.0,2111.0,2117.3,1500.0,2085.7539,2094.5329,2084.6577,2090.8791,1500.0
2021-11-30 10:45:00,2114.63,2114.63,2104.26,2104.26,2548.0,2088.2424,2088.2424,2078.0018,2078.0018,2548.0
2021-11-30 10:50:00,2109.01,2109.01,2097.8,2098.09,7487.0,2082.6925,2082.6925,2071.6224,2071.9088,7487.0
2021-11-30 10:55:00,2098.2,2098.42,2091.0,2091.88,6125.0,2072.0174,2072.2347,2064.9073,2065.7763,6125.0
2021-11-30 11:00:00,2088.1,2105.24,2087.83,2099.67,5260.0,2062.0435,2078.9696,2061.7768,2073.4691,5260.0
2021-11-30 11:05:00,2099.33,2102.88,2090.48,2092.07,5723.0,2073.1333,2076.639,2064.3938,2065.9639,5723.0
2021-11-30 11:10:00,2091.37,2107.73,2091.37,2105.2,2569.0,2065.2727,2081.4285,2065.2727,2078.9301,2569.0
2021-11-30 11:15:00,2110.6,2113.49,2103.41,2111.47,4418.0,2084.2627,2087.1166,2077.1624,2085.1218,4418.0
2021-11-30 11:20:00,2112.51,2112.51,2103.0,2103.03,1245.0,2086.1489,2086.1489,2076.7575,2076.7872,1245.0
2021-11-30 11:25:00,2104.6,2113.83,2104.6,2110.64,1270.0,2078.3376,2087.4524,2078.3376,2084.3022,1270.0
2021-11-30 11:30:00,2110.13,2110.13,2100.25,2104.81,858.0,2083.7986,2083.7986,2074.0418,2078.5449,858.0
2021-11-30 11:35:00,2104.85,2107.13,2094.0,2095.5,2889.0,2078.5844,2080.836,2067.8698,2069.3511,2889.0
2021-11-30 11:40:00,2096.45,2099.36,2096.02,2097.11,1300.0,2070.2893,2073.163,2069.8646,2070.941,1300.0
2021-11-30 11:45:00,2089.51,2092.45,2089.51,2091.18,400.0,2063.4359,2066.3392,2063.4359,2065.085,400.0
2021-11-30 11:50:00,2092.35,2092.35,2086.46,2090.03,1461.0,2066.2404,2066.2404,2060.4239,2063.9494,1461.0
2021-11-30 11:55:00,2092.01,2097.03,2091.0,2097.03,1258.0,2065.9047,2070.862,2064.9073,2070.862,1258.0
2021-11-30 12:00:00,2097.03,2098.86,2092.95,2098.35,1876.0,2070.862,2072.6692,2066.8329,2072.1656,1876.0
2021-11-30 12:05:00,2099.0,2100.0,2092.52,2092.53,1500.0,2072.8074,2073.795,2066.4083,2066.4182,1500.0
2021-11-30 12:10:00,2093.75,2098.3,2090.24,2090.24,1912.0,2067.623,2072.1162,2064.1568,2064.1568,1912.0
2021-11-30 12:15:00,2093.73,2100.06,2092.41,2092.65,5567.0,2067.6032,2073.8542,2066.2997,2066.5367,5567.0
2021-11-30 12:20:00,2095.49,2100.0,2091.75,2100.0,900.0,2069.3412,2073.795,2065.6479,2073.795,900.0
2021-11-30 12:25:00,2099.85,2104.58,2099.09,2101.59,3919.0,2073.6468,2078.3178,2072.8963,2075.3651,3919.0
2021-11-30 12:30:00,2096.15,2101.9,2096.15,2099.98,700.0,2069.993,2075.6713,2069.993,2073.7752,700.0
2021-11-30 12:35:00,2097.97,2097.97,2096.0,2096.0,300.0,2071.7903,2071.7903,2069.8449,2069.8449,300.0
2021-11-30 12:40:00,2096.0,2099.25,2091.9,2094.95,1245.0,2069.8449,2073.0543,2065.796,2068.808,1245.0
2021-11-30 12:45:00,2098.71,2098.71,2092.93,2092.93,910.0,2072.5211,2072.5211,2066.8132,2066.8132,910.0
2021-11-30 12:50:00,2092.51,2095.31,2092.5,2094.54,1100.0,2066.3984,2069.1635,2066.3886,2068.4031,1100.0
2021-11-30 12:55:00,2095.01,2097.34,2094.19,2094.19,1301.0,2068.8672,2071.1682,2068.0575,2068.0575,1301.0
2021-11-30 13:00:00,2092.79,2092.79,2088.6,2089.28,1450.0,2066.6749,2066.6749,2062.5372,2063.2087,1450.0
2021-11-30 13:05:00,2087.99,2091.54,2087.62,2088.7,1474.0,2061.9348,2065.4405,2061.5695,2062.636,1474.0
2021-11-30 13:10:00,2089.14,2092.18,2086.55,2086.55,3838.0,2063.0705,2066.0726,2060.5128,2060.5128,3838.0
2021-11-30 13:15:00,2089.94,2090.21,2076.22,2076.71,7415.0,2063.8605,2064.1271,2050.3117,2050.7956,7415.0
2021-11-30 13:20:00,2079.61,2089.16,2075.54,2088.28,2908.0,2053.6594,2063.0902,2049.6402,2062.2212,2908.0
2021-11-30 13:25:00,2084.91,2086.49,2079.47,2079.47,1055.0,2058.8933,2060.4536,2053.5212,2053.5212,1055.0
2021-11-30 13:30:00,2084.14,2090.0,2079.78,2085.3,4612.0,2058.1329,2063.9198,2053.8273,2059.2784,4612.0
2021-11-30 13:35:00,2087.45,2098.51,2083.01,2098.51,1000.0,2061.4016,2072.3236,2057.017,2072.3236,1000.0
2021-11-30 13:40:00,2097.75,2097.75,2094.92,2096.8,400.0,2071.573,2071.573,2068.7784,2070.6349,400.0
2021-11-30 13:45:00,2098.5,2098.5,2096.14,2096.14,352.0,2072.3137,2072.3137,2069.9831,2069.9831,352.0
2021-11-30 13:50:00,2098.23,2101.23,2098.19,2099.68,600.0,2072.0471,2075.0096,2072.0076,2073.479,600.0
2021-11-30 13:55:00,2100.36,2105.0,2100.36,2105.0,850.0,2074.1505,2078.7326,2074.1505,2078.7326,850.0
2021-11-30 14:00:00,2106.18,2107.13,2103.97,2106.05,2118.0,2079.8979,2080.836,2077.7154,2079.7695,2118.0
2021-11-30 14:05:00,2105.65,2109.55,2101.47,2109.55,1800.0,2079.3745,2083.2258,2075.2466,2083.2258,1800.0
2021-11-30 14:10:00,2110.0,2114.0,2110.0,2114.0,1200.0,2083.6702,2087.6203,2083.6702,2087.6203,1200.0
2021-11-30 14:15:00,2113.5,2114.02,2106.53,2106.53,750.0,2087.1265,2087.64,2080.2435,2080.2435,750.0
2021-11-30 14:20:00,2103.95,2110.0,2103.94,2109.53,1100.0,2077.6957,2083.6702,2077.6858,2083.206,1100.0
2021-11-30 14:25:00,2110.5,2110.5,2108.39,2108.39,300.0,2084.1639,2084.1639,2082.0803,2082.0803,300.0
2021-11-30 14:30:00,2108.84,2111.32,2107.54,2111.32,648.0,2082.5247,2084.9737,2081.2409,2084.9737,648.0
2021-11-30 14:35:00,2113.91,2116.0,2113.35,2114.14,1100.0,2087.5314,2089.5953,2086.9784,2087.7585,1100.0
2021-11-30 14:40:00,2115.86,2116.73,2112.37,2113.15,2071.0,2089.4571,2090.3162,2086.0106,2086.7809,2071.0
2021-11-30 14:45:00,2109.02,2109.02,2102.72,2102.87,1323.0,2082.7024,2082.7024,2076.481,2076.6292,1323.0
2021-11-30 14:50:00,2103.83,2104.97,2103.83,2104.97,300.0,2077.5772,2078.7029,2077.5772,2078.7029,300.0
2021-11-30 14:55:00,2107.0,2107.61,2104.78,2107.53,1646.0,2080.7076,2081.31,2078.5153,2081.231,1646.0
2021-11-30 15:00:00,2108.3,2109.93,2105.8,2109.93,1700.0,2081.9914,2083.6011,2079.5226,2083.6011,1700.0
2021-11-30 15:05:00,2113.96,2113.96,2107.7,2108.15,2012.0,2087.5808,2087.5808,2081.3989,2081.8433,2012.0
2021-11-30 15:10:00,2109.23,2109.23,2105.17,2105.17,715.0,2082.9098,2082.9098,2078.9005,2078.9005,715.0
2021-11-30 15:15:00,2105.33,2111.98,2105.32,2111.97,600.0,2079.0585,2085.6255,2079.0486,2085.6156,600.0
2021-11-30 15:20:00,2111.97,2113.93,2108.84,2108.84,1600.0,2085.6156,2087.5511,2082.5247,2082.5247,1600.0
2021-11-30 15:25:00,2111.0,2111.0,2105.01,2107.65,2706.0,2084.6577,2084.6577,2078.7425,2081.3495,2706.0
2021-11-30 15:30:00,2107.02,2112.62,2107.02,2110.36,1731.0,2080.7274,2086.2575,2080.7274,2084.0257,1731.0
2021-11-30 15:35:00,2108.55,2119.26,2107.86,2119.14,4682.0,2082.2383,2092.8146,2081.5569,2092.6961,4682.0
2021-11-30 15:40:00,2113.49,2119.0,2112.09,2119.0,1600.0,2087.1166,2092.5579,2085.7341,2092.5579,1600.0
2021-11-30 15:45:00,2115.98,2119.57,2111.22,2111.22,4812.0,2089.5756,2093.1208,2084.875,2084.875,4812.0
2021-11-30 15:50:00,2111.28,2117.57,2100.52,2105.68,14209.0,2084.9342,2091.1457,2074.3085,2079.4041,14209.0
2021-11-30 15:55:00,2106.02,2108.06,2101.0,2101.09,15495.0,2079.7398,2081.7544,2074.7825,2074.8714,15495.0
2021-12-01 09:30:00,2146.92,2164.3,2143.01,2157.77,11648.0,2120.1295,2137.2926,2116.2683,2130.8441,11648.0
2021-12-01 09:35:00,2158.58,2172.31,2142.5,2142.5,7062.0,2131.644,2145.2026,2115.7646,2115.7646,7062.0
2021-12-01 09:40:00,2148.93,2169.57,2148.93,2166.61,7665.0,2122.1144,2142.4968,2122.1144,2139.5738,7665.0
2021-12-01 09:45:00,2166.61,2171.07,2159.27,2166.99,6370.0,2139.5738,2143.9781,2132.3254,2139.949,6370.0
2021-12-01 09:50:00,2168.21,2180.0,2167.94,2172.43,4296.0,2141.1538,2152.7967,2140.8872,2145.3211,4296.0
2021-12-01 09:55:00,2176.82,2180.39,2169.47,2169.48,3288.0,2149.6564,2153.1818,2142.3981,2142.408,3288.0
2021-12-01 10:00:00,2171.73,2181.26,2171.6,2177.71,4595.0,2144.6299,2154.041,2144.5015,2150.5353,4595.0
2021-12-01 10:05:00,2177.42,2178.12,2172.44,2175.08,2412.0,2150.2489,2150.9401,2145.331,2147.9381,2412.0
2021-12-01 10:10:00,2179.41,2179.41,2173.67,2173.72,800.0,2152.214,2152.214,2146.5457,2146.595,800.0
2021-12-01 10:15:00,2181.23,2182.58,2175.76,2175.76,3500.0,2154.0113,2155.3445,2148.6096,2148.6096,3500.0
2021-12-01 10:20:00,2175.72,2175.72,2161.81,2167.0,3500.0,2148.5701,2148.5701,2134.8337,2139.9589,3500.0
2021-12-01 10:25:00,2169.63,2174.49,2168.09,2170.55,1200.0,2142.5561,2147.3554,2141.0353,2143.4646,1200.0
2021-12-01 10:30:00,2173.38,2178.59,2171.68,2173.0,2569.0,2146.2593,2151.4043,2144.5805,2145.884,2569.0
2021-12-01 10:35:00,2171.4,2178.15,2168.1,2168.11,1100.0,2144.304,2150.9698,2141.0452,2141.0551,1100.0
2021-12-01 10:40:00,2164.74,2169.4,2164.73,2167.53,1148.0,2137.7271,2142.329,2137.7172,2140.4823,1148.0
2021-12-01 10:45:00,2165.56,2174.05,2163.5,2170.84,1910.0,2138.5369,2146.9209,2136.5026,2143.751,1910.0
2021-12-01 10:50:00,2174.64,2175.6,2167.66,2167.66,2017.0,2147.5036,2148.4516,2140.6107,2140.6107,2017.0
2021-12-01 10:55:00,2164.63,2169.88,2164.46,2169.74,1798.0,2137.6185,2142.803,2137.4506,2142.6647,1798.0
2021-12-01 11:00:00,2169.21,2170.0,2160.04,2168.89,7974.0,2142.1413,2142.9215,2133.0858,2141.8253,7974.0
2021-12-01 11:05:00,2163.5,2171.0,2163.5,2169.01,2879.0,2136.5026,2143.909,2136.5026,2141.9438,2879.0
2021-12-01 11:10:00,2167.37,2167.53,2166.0,2166.0,500.0,2140.3243,2140.4823,2138.9714,2138.9714,500.0
2021-12-01 11:15:00,2163.72,2164.5,2161.44,2163.6,1420.0,2136.7198,2137.4901,2134.4683,2136.6013,1420.0
2021-12-01 11:20:00,2162.89,2162.9,2156.86,2158.8,7000.0,2135.9002,2135.9101,2129.9454,2131.8612,7000.0
2021-12-01 11:25:00,2158.8,2159.44,2155.32,2155.86,1100.0,2131.8612,2132.4932,2128.4247,2128.9579,1100.0
2021-12-01 11:30:00,2155.93,2155.94,2148.5,2148.97,2000.0,2129.027,2129.0369,2121.6898,2122.1539,2000.0
2021-12-01 11:35:00,2149.41,2150.17,2144.0,2144.01,1763.0,2122.5884,2123.3389,2117.2459,2117.2558,1763.0
2021-12-01 11:40:00,2142.68,2142.68,2133.02,2133.02,1400.0,2115.9424,2115.9424,2106.4029,2106.4029,1400.0
2021-12-01 11:45:00,2129.72,2129.72,2117.0,2121.06,2608.0,2103.1441,2103.1441,2090.5828,2094.5922,2608.0
2021-12-01 11:50:00,2121.98,2124.24,2118.02,2120.91,6974.0,2095.5007,2097.7325,2091.5901,2094.444,6974.0
2021-12-01 11:55:00,2119.26,2124.46,2117.0,2123.78,2942.0,2092.8146,2097.9497,2090.5828,2097.2782,2942.0
2021-12-01 12:00:00,2125.7,2136.15,2123.11,2131.85,1487.0,2099.1743,2109.4939,2096.6166,2105.2475,1487.0
2021-12-01 12:05:00,2132.12,2135.17,2129.9,2135.16,800.0,2105.5142,2108.5261,2103.3219,2108.5162,800.0
2021-12-01 12:10:00,2135.58,2142.37,2134.81,2136.23,2089.0,2108.931,2115.6363,2108.1706,2109.5729,2089.0
2021-12-01 12:15:00,2136.58,2143.72,2136.57,2143.72,1700.0,2109.9185,2116.9694,2109.9086,2116.9694,1700.0
2021-12-01 12:20:00,2144.88,2145.0,2138.0,2139.56,2400.0,2118.1149,2118.2334,2111.3208,2112.8613,2400.0
2021-12-01 12:25:00,2133.93,2135.48,2127.96,2127.96,800.0,2107.3016,2108.8322,2101.4061,2101.4061,800.0
2021-12-01 12:30:00,2129.97,2135.0,2126.5,2134.99,1678.0,2103.391,2108.3582,2099.9643,2108.3483,1678.0
2021-12-01 12:35:00,2133.07,2133.07,2128.01,2131.49,1299.0,2106.4523,2106.4523,2101.4554,2104.892,1299.0
2021-12-01 12:40:00,2130.98,2132.99,2130.98,2132.99,371.0,2104.3884,2106.3733,2104.3884,2106.3733,371.0
2021-12-01 12:45:00,2133.78,2136.98,2130.95,2132.65,1700.0,2107.1534,2110.3135,2104.3588,2106.0375,1700.0
2021-12-01 12:50:00,2128.88,2128.88,2118.5,2118.5,808.0,2102.3146,2102.3146,2092.0641,2092.0641,808.0
2021-12-01 12:55:00,2120.01,2123.02,2114.73,2117.11,1053.0,2093.5553,2096.5277,2088.3412,2090.6915,1053.0
2021-12-01 13:00:00,2116.66,2122.66,2115.64,2119.07,1947.0,2090.2471,2096.1722,2089.2398,2092.627,1947.0
2021-12-01 13:05:00,2116.0,2116.0,2113.13,2115.39,1500.0,2089.5953,2089.5953,2086.7611,2088.9929,1500.0
2021-12-01 13:10:00,2113.3,2116.77,2112.13,2112.56,2228.0,2086.929,2090.3557,2085.7736,2086.1982,2228.0
2021-12-01 13:15:00,2113.07,2113.07,2110.0,2110.0,750.0,2086.7019,2086.7019,2083.6702,2083.6702,750.0
2021-12-01 13:20:00,2111.13,2112.51,2111.13,2111.9,822.0,2084.7861,2086.1489,2084.7861,2085.5465,822.0
2021-12-01 13:25:00,2114.52,2119.0,2114.52,2117.0,910.0,2088.1338,2092.5579,2088.1338,2090.5828,910.0
2021-12-01 13:30:00,2116.63,2118.0,2113.04,2113.04,619.0,2090.2174,2091.5704,2086.6722,2086.6722,619.0
2021-12-01 13:35:00,2110.0,2113.71,2110.0,2113.0,500.0,2083.6702,2087.3339,2083.6702,2086.6327,500.0
2021-12-01 13:40:00,2110.9,2110.9,2103.5,2104.47,1300.0,2084.559,2084.559,2077.2513,2078.2092,1300.0
2021-12-01 13:45:00,2104.22,2104.22,2097.01,2098.13,4673.0,2077.9623,2077.9623,2070.8423,2071.9483,4673.0
2021-12-01 13:50:00,2099.41,2108.26,2099.39,2108.26,1703.0,2073.2123,2081.9519,2073.1926,2081.9519,1703.0
2021-12-01 13:55:00,2109.92,2114.01,2109.92,2112.45,1650.0,2083.5912,2087.6301,2083.5912,2086.0896,1650.0
2021-12-01 14:00:00,2107.7,2114.08,2103.9,2106.09,2054.0,2081.3989,2087.6993,2077.6463,2079.809,2054.0
2021-12-01 14:05:00,2108.36,2110.75,2104.51,2104.51,1573.0,2082.0506,2084.4108,2078.2487,2078.2487,1573.0
2021-12-01 14:10:00,2102.17,2102.44,2096.33,2098.58,1789.0,2075.9379,2076.2045,2070.1708,2072.3927,1789.0
2021-12-01 14:15:00,2095.01,2095.01,2090.4,2090.61,852.0,2068.8672,2068.8672,2064.3148,2064.5221,852.0
2021-12-01 14:20:00,2094.54,2099.11,2091.61,2099.11,1300.0,2068.4031,2072.9161,2065.5097,2072.9161,1300.0
2021-12-01 14:25:00,2102.67,2106.0,2099.65,2103.56,1914.0,2076.4317,2079.7201,2073.4493,2077.3105,1914.0
2021-12-01 14:30:00,2105.99,2109.94,2104.19,2107.1,1701.0,2079.7102,2083.6109,2077.9327,2080.8064,1701.0
2021-12-01 14:35:00,2106.49,2108.52,2103.1,2106.46,946.0,2080.204,2082.2087,2076.8563,2080.1744,946.0
2021-12-01 14:40:00,2104.48,2104.48,2096.94,2098.05,1944.0,2078.2191,2078.2191,2070.7732,2071.8693,1944.0
2021-12-01 14:45:00,2095.03,2098.84,2095.0,2097.02,2093.0,2068.887,2072.6494,2068.8574,2070.8522,2093.0
2021-12-01 14:50:00,2096.58,2098.14,2086.62,2087.0,1740.0,2070.4176,2071.9582,2060.5819,2060.9572,1740.0
2021-12-01 14:55:00,2090.93,2094.52,2089.19,2089.77,1728.0,2064.8381,2068.3834,2063.1199,2063.6926,1728.0
2021-12-01 15:00:00,2091.53,2095.0,2083.0,2083.5,3398.0,2065.4307,2068.8574,2057.0071,2057.5009,3398.0
2021-12-01 15:05:00,2083.26,2087.6,2078.0,2078.01,2609.0,2057.2639,2061.5497,2052.0695,2052.0794,2609.0
2021-12-01 15:10:00,2077.66,2080.11,2076.86,2079.24,1700.0,2051.7337,2054.1532,2050.9437,2053.294,1700.0
2021-12-01 15:15:00,2079.96,2079.96,2066.62,2066.62,2168.0,2054.005,2054.005,2040.8315,2040.8315,2168.0
2021-12-01 15:20:00,2064.9,2069.38,2060.36,2060.36,3722.0,2039.133,2043.5571,2034.6496,2034.6496,3722.0
2021-12-01 15:25:00,2057.32,2066.99,2057.31,2061.13,4471.0,2031.6476,2041.1969,2031.6377,2035.41,4471.0
2021-12-01 15:30:00,2063.03,2070.65,2059.0,2070.65,1971.0,2037.2863,2044.8112,2033.3066,2044.8112,1971.0
2021-12-01 15:35:00,2073.34,2080.06,2068.05,2080.06,3148.0,2047.4676,2054.1038,2042.2437,2054.1038,3148.0
2021-12-01 15:40:00,2085.0,2094.53,2082.48,2092.5,4029.0,2058.9821,2068.3932,2056.4936,2066.3886,4029.0
2021-12-01 15:45:00,2090.64,2090.88,2077.52,2082.22,5996.0,2064.5518,2064.7888,2051.5955,2056.2368,5996.0
2021-12-01 15:50:00,2080.01,2085.98,2074.76,2082.05,7405.0,2054.0544,2059.9499,2048.8699,2056.069,7405.0
2021-12-01 15:55:00,2081.84,2081.84,2067.01,2067.01,11944.0,2055.8616,2055.8616,2041.2166,2041.2166,11944.0
2021-12-02 09:30:00,2099.78,2101.3,2075.0,2075.0,8457.0,2073.5777,2075.0787,2049.1069,2049.1069,8457.0
2021-12-02 09:35:00,2078.37,2107.09,2078.37,2107.09,3628.0,2052.4349,2080.7965,2052.4349,2080.7965,3628.0
2021-12-02 09:40:00,2107.24,2130.0,2107.18,2123.79,5393.0,2080.9446,2103.4206,2080.8854,2097.2881,5393.0
2021-12-02 09:45:00,2124.06,2133.27,2119.95,2131.09,7171.0,2097.5547,2106.6498,2093.496,2104.497,7171.0
2021-12-02 09:50:00,2131.65,2149.18,2131.65,2147.91,10559.0,2105.05,2122.3613,2105.05,2121.1071,10559.0
2021-12-02 09:55:00,2145.28,2149.98,2138.35,2148.97,7680.0,2118.5099,2123.1513,2111.6664,2122.1539,7680.0
2021-12-02 10:00:00,2147.92,2165.07,2140.3,2157.26,4771.0,2121.117,2138.053,2113.5921,2130.3404,4771.0
2021-12-02 10:05:00,2156.11,2159.09,2146.11,2146.12,7523.0,2129.2048,2132.1476,2119.3296,2119.3395,7523.0
2021-12-02 10:10:00,2147.74,2154.21,2141.95,2154.21,3296.0,2120.9392,2127.3285,2115.2215,2127.3285,3296.0
2021-12-02 10:15:00,2150.0,2152.98,2141.29,2143.07,6106.0,2123.171,2126.1139,2114.5697,2116.3275,6106.0
2021-12-02 10:20:00,2142.58,2153.72,2140.5,2151.5,3342.0,2115.8436,2126.8446,2113.7896,2124.6523,3342.0
2021-12-02 10:25:00,2151.72,2159.99,2149.07,2157.53,2253.0,2124.8696,2133.0364,2122.2526,2130.6071,2253.0
2021-12-02 10:30:00,2155.97,2156.82,2138.5,2138.5,1625.0,2129.0665,2129.9059,2111.8145,2111.8145,1625.0
2021-12-02 10:35:00,2135.05,2147.81,2132.78,2133.02,3900.0,2108.4076,2121.0084,2106.1659,2106.4029,3900.0
2021-12-02 10:40:00,2132.29,2134.35,2130.3,2133.13,1500.0,2105.682,2107.7163,2103.7169,2106.5116,1500.0
2021-12-02 10:45:00,2134.85,2146.35,2128.17,2146.35,3370.0,2108.2101,2119.5666,2101.6134,2119.5666,3370.0
2021-12-02 10:50:00,2146.35,2153.42,2142.27,2143.2,1704.0,2119.5666,2126.5484,2115.5375,2116.4559,1704.0
2021-12-02 10:55:00,2141.14,2160.62,2141.14,2157.46,3000.0,2114.4216,2133.6585,2114.4216,2130.5379,3000.0
2021-12-02 11:00:00,2154.51,2154.51,2142.75,2142.75,500.0,2127.6248,2127.6248,2116.0115,2116.0115,500.0
2021-12-02 11:05:00,2146.02,2160.0,2146.02,2157.39,10594.0,2119.2407,2133.0463,2119.2407,2130.4688,10594.0
2021-12-02 11:10:00,2154.61,2161.03,2148.88,2149.29,1700.0,2127.7235,2134.0634,2122.065,2122.4699,1700.0
2021-12-02 11:15:00,2151.28,2156.69,2151.28,2154.25,1431.0,2124.4351,2129.7776,2124.4351,2127.368,1431.0
2021-12-02 11:20:00,2154.84,2156.85,2153.55,2155.45,600.0,2127.9506,2129.9356,2126.6767,2128.553,600.0
2021-12-02 11:25:00,2157.66,2158.44,2154.22,2154.4,1600.0,2130.7355,2131.5057,2127.3384,2127.5161,1600.0
2021-12-02 11:30:00,2153.43,2155.0,2145.26,2152.42,5139.0,2126.5582,2128.1086,2118.4902,2125.5608,5139.0
2021-12-02 11:35:00,2145.17,2156.08,2145.17,2149.7,811.0,2118.4013,2129.1752,2118.4013,2122.8748,811.0
2021-12-02 11:40:00,2150.71,2155.13,2150.71,2154.69,700.0,2123.8722,2128.237,2123.8722,2127.8025,700.0
2021-12-02 11:45:00,2150.65,2158.55,2149.7,2158.55,1710.0,2123.8129,2131.6143,2122.8748,2131.6143,1710.0
2021-12-02 11:50:00,2158.85,2159.34,2156.07,2157.48,700.0,2131.9106,2132.3945,2129.1653,2130.5577,700.0
2021-12-02 11:55:00,2159.74,2161.13,2153.27,2161.13,728.0,2132.7895,2134.1622,2126.4002,2134.1622,728.0
2021-12-02 12:00:00,2160.92,2160.92,2154.78,2159.32,1600.0,2133.9548,2133.9548,2127.8914,2132.3747,1600.0
2021-12-02 12:05:00,2159.07,2168.0,2159.07,2168.0,700.0,2132.1279,2140.9464,2132.1279,2140.9464,700.0
2021-12-02 12:10:00,2167.14,2170.34,2165.52,2166.25,600.0,2140.0972,2143.2572,2138.4974,2139.2183,600.0
2021-12-02 12:15:00,2166.49,2166.49,2166.49,2166.49,100.0,2139.4553,2139.4553,2139.4553,2139.4553,100.0
2021-12-02 12:20:00,2170.75,2177.84,2170.75,2175.95,2800.0,2143.6621,2150.6636,2143.6621,2148.7972,2800.0
2021-12-02 12:25:00,2172.94,2173.25,2170.33,2170.33,1041.0,2145.8248,2146.1309,2143.2473,2143.2473,1041.0
2021-12-02 12:30:00,2170.2,2170.21,2170.2,2170.2,100.0,2143.119,2143.1288,2143.119,2143.119,100.0
2021-12-02 12:35:00,2171.83,2174.95,2160.62,2160.62,1420.0,2144.7286,2147.8097,2133.6585,2133.6585,1420.0
2021-12-02 12:40:00,2158.04,2158.04,2158.03,2158.04,100.0,2131.1107,2131.1107,2131.1008,2131.1107,100.0
2021-12-02 12:45:00,2155.14,2157.92,2151.99,2157.29,3539.0,2128.2469,2130.9922,2125.1362,2130.3701,3539.0
2021-12-02 12:50:00,2154.0,2154.28,2154.0,2154.28,400.0,2127.1211,2127.3976,2127.1211,2127.3976,400.0
2021-12-02 12:55:00,2157.91,2164.1,2157.5,2164.1,2573.0,2130.9823,2137.0951,2130.5774,2137.0951,2573.0
2021-12-02 13:00:00,2158.79,2161.45,2153.3,2158.14,2656.0,2131.8514,2134.4782,2126.4299,2131.2095,2656.0
2021-12-02 13:05:00,2160.4,2160.4,2153.29,2155.0,1727.0,2133.4413,2133.4413,2126.42,2128.1086,1727.0
2021-12-02 13:10:00,2152.11,2159.12,2152.1,2159.12,1100.0,2125.2547,2132.1772,2125.2448,2132.1772,1100.0
2021-12-02 13:15:00,2160.47,2161.7,2156.0,2157.9,1000.0,2133.5104,2134.725,2129.0962,2130.9725,1000.0
2021-12-02 13:20:00,2157.89,2162.91,2154.1,2159.16,9048.0,2130.9626,2135.9199,2127.2199,2132.2167,9048.0
2021-12-02 13:25:00,2159.97,2163.78,2158.96,2158.96,1154.0,2133.0166,2136.7791,2132.0192,2132.0192,1154.0
2021-12-02 13:30:00,2158.29,2170.0,2158.29,2170.0,1500.0,2131.3576,2142.9215,2131.3576,2142.9215,1500.0
2021-12-02 13:35:00,2166.55,2168.54,2165.83,2168.17,1008.0,2139.5145,2141.4797,2138.8035,2141.1143,1008.0
2021-12-02 13:40:00,2169.15,2172.64,2167.7,2168.48,1797.0,2142.0821,2145.5285,2140.6502,2141.4204,1797.0
2021-12-02 13:45:00,2168.52,2170.28,2166.12,2168.65,800.0,2141.4599,2143.198,2139.0899,2141.5883,800.0
2021-12-02 13:50:00,2170.55,2184.0,2170.55,2181.61,2100.0,2143.4646,2156.7468,2143.4646,2154.3866,2100.0
2021-12-02 13:55:00,2179.59,2180.05,2179.58,2179.99,300.0,2152.3918,2152.8461,2152.3819,2152.7868,300.0
2021-12-02 14:00:00,2178.16,2184.29,2178.09,2180.53,1900.0,2150.9796,2157.0331,2150.9105,2153.3201,1900.0
2021-12-02 14:05:00,2184.3,2184.3,2181.33,2182.38,423.0,2157.043,2157.043,2154.1101,2155.147,423.0
2021-12-02 14:10:00,2181.77,2181.77,2175.54,2178.69,3787.0,2154.5446,2154.5446,2148.3923,2151.503,3787.0
2021-12-02 14:15:00,2179.64,2183.21,2173.42,2183.21,1200.0,2152.4412,2155.9666,2146.2988,2155.9666,1200.0
2021-12-02 14:20:00,2180.86,2180.86,2177.69,2177.99,300.0,2153.6459,2153.6459,2150.5155,2150.8118,300.0
2021-12-02 14:25:00,2178.28,2182.8,2176.24,2181.83,830.0,2151.0981,2155.5617,2149.0836,2154.6038,830.0
2021-12-02 14:30:00,2182.43,2182.98,2180.99,2180.99,789.0,2155.1964,2155.7395,2153.7743,2153.7743,789.0
2021-12-02 14:35:00,2181.52,2182.32,2178.39,2181.41,1200.0,2154.2977,2155.0877,2151.2068,2154.1891,1200.0
2021-12-02 14:40:00,2180.43,2182.21,2178.59,2181.41,1300.0,2153.2213,2154.9791,2151.4043,2154.1891,1300.0
2021-12-02 14:45:00,2184.64,2186.81,2181.81,2183.11,1800.0,2157.3788,2159.5217,2154.5841,2155.8679,1800.0
2021-12-02 14:50:00,2183.07,2187.23,2179.14,2180.12,4319.0,2155.8284,2159.9365,2151.9474,2152.9152,4319.0
2021-12-02 14:55:00,2184.5,2187.81,2182.79,2184.74,900.0,2157.2405,2160.5092,2155.5519,2157.4775,900.0
2021-12-02 15:00:00,2187.19,2189.88,2186.73,2187.76,1353.0,2159.897,2162.5534,2159.4427,2160.4598,1353.0
2021-12-02 15:05:00,2186.96,2189.11,2184.48,2189.11,2269.0,2159.6698,2161.793,2157.2208,2161.793,2269.0
2021-12-02 15:10:00,2189.63,2189.63,2177.35,2177.36,900.0,2162.3065,2162.3065,2150.1797,2150.1896,900.0
2021-12-02 15:15:00,2175.1,2181.15,2175.1,2179.84,872.0,2147.9578,2153.9323,2147.9578,2152.6387,872.0
2021-12-02 15:20:00,2176.49,2181.31,2176.48,2179.37,1064.0,2149.3305,2154.0903,2149.3206,2152.1745,1064.0
2021-12-02 15:25:00,2177.43,2182.29,2175.54,2179.37,1000.0,2150.2588,2155.0581,2148.3923,2152.1745,1000.0
2021-12-02 15:30:00,2181.03,2186.23,2181.03,2181.98,995.0,2153.8138,2158.9489,2153.8138,2154.752,995.0
2021-12-02 15:35:00,2180.06,2187.05,2178.81,2181.59,882.0,2152.8559,2159.7587,2151.6215,2154.3668,882.0
2021-12-02 15:40:00,2183.05,2186.89,2181.52,2181.52,3698.0,2155.8086,2159.6007,2154.2977,2154.2977,3698.0
2021-12-02 15:45:00,2182.89,2183.55,2173.92,2178.05,3166.0,2155.6506,2156.3024,2146.7926,2150.871,3166.0
2021-12-02 15:50:00,2169.07,2174.11,2165.28,2174.11,5741.0,2142.0031,2146.9802,2138.2604,2146.9802,5741.0
2021-12-02 15:55:00,2171.04,2174.84,2166.98,2171.94,12024.0,2143.9485,2147.7011,2139.9392,2144.8373,12024.0
2021-12-03 09:30:00,2185.01,2195.08,2148.46,2148.46,11539.0,2157.7442,2167.6885,2121.6503,2121.6503,11539.0
2021-12-03 09:35:00,2149.13,2151.62,2141.05,2149.86,3740.0,2122.3119,2124.7708,2114.3327,2123.0328,3740.0
2021-12-03 09:40:00,2152.35,2153.37,2146.35,2152.06,3510.0,2125.4917,2126.499,2119.5666,2125.2053,3510.0
2021-12-03 09:45:00,2149.03,2150.84,2142.94,2148.43,2136.0,2122.2131,2124.0006,2116.1991,2121.6206,2136.0
2021-12-03 09:50:00,2143.04,2144.71,2120.99,2125.64,3706.0,2116.2979,2117.9471,2094.523,2099.115,3706.0
2021-12-03 09:55:00,2131.81,2137.2,2131.81,2137.2,1400.0,2105.208,2110.5308,2105.208,2110.5308,1400.0
2021-12-03 10:00:00,2141.13,2148.67,2140.0,2144.05,1900.0,2114.4117,2121.8576,2113.2958,2117.2953,1900.0
2021-12-03 10:05:00,2145.73,2149.23,2144.0,2146.64,2769.0,2118.9543,2122.4106,2117.2459,2119.853,2769.0
2021-12-03 10:10:00,2142.69,2146.49,2142.69,2144.27,500.0,2115.9523,2119.7048,2115.9523,2117.5125,500.0
2021-12-03 10:15:00,2152.93,2157.97,2152.93,2155.0,700.0,2126.0645,2131.0416,2126.0645,2128.1086,700.0
2021-12-03 10:20:00,2153.86,2160.48,2151.81,2160.48,500.0,2126.9829,2133.5203,2124.9585,2133.5203,500.0
2021-12-03 10:25:00,2155.61,2155.87,2155.61,2155.87,200.0,2128.711,2128.9678,2128.711,2128.9678,200.0
2021-12-03 10:30:00,2152.4,2156.72,2147.39,2149.17,746.0,2125.5411,2129.8072,2120.5936,2122.3514,746.0
2021-12-03 10:35:00,2142.64,2146.79,2142.64,2146.37,900.0,2115.9029,2120.0011,2115.9029,2119.5863,900.0
2021-12-03 10:40:00,2146.48,2146.48,2131.1,2133.99,600.0,2119.695,2119.695,2104.5069,2107.3608,600.0
2021-12-03 10:45:00,2132.53,2135.98,2132.53,2135.53,492.0,2105.919,2109.326,2105.919,2108.8816,492.0
2021-12-03 10:50:00,2137.11,2142.62,2137.1,2142.62,1071.0,2110.4419,2115.8831,2110.432,2115.8831,1071.0
2021-12-03 10:55:00,2140.96,2145.08,2130.68,2130.68,2017.0,2114.2438,2118.3124,2104.0921,2104.0921,2017.0
2021-12-03 11:00:00,2136.89,2141.01,2136.89,2141.01,517.0,2110.2246,2114.2932,2110.2246,2114.2932,517.0
2021-12-03 11:05:00,2140.81,2143.78,2133.97,2143.78,1184.0,2114.0957,2117.0287,2107.3411,2117.0287,1184.0
2021-12-03 11:10:00,2140.81,2147.48,2140.8,2147.47,920.0,2114.0957,2120.6825,2114.0858,2120.6726,920.0
2021-12-03 11:15:00,2145.95,2145.96,2138.71,2139.5,500.0,2119.1716,2119.1815,2112.0219,2112.8021,500.0
2021-12-03 11:20:00,2141.47,2150.4,2141.47,2150.4,1200.0,2114.7475,2123.566,2114.7475,2123.566,1200.0
2021-12-03 11:25:00,2149.68,2154.36,2149.67,2154.07,300.0,2122.855,2127.4766,2122.8452,2127.1903,300.0
2021-12-03 11:30:00,2150.51,2154.75,2147.74,2154.75,500.0,2123.6747,2127.8618,2120.9392,2127.8618,500.0
2021-12-03 11:35:00,2158.21,2160.15,2152.16,2152.16,1000.0,2131.2786,2133.1944,2125.3041,2125.3041,1000.0
2021-12-03 11:40:00,2150.0,2152.33,2134.2,2137.77,2147.0,2123.171,2125.472,2107.5682,2111.0937,2147.0
2021-12-03 11:45:00,2137.0,2139.81,2134.19,2136.83,1428.0,2110.3333,2113.1082,2107.5583,2110.1654,1428.0
2021-12-03 11:50:00,2132.0,2132.0,2126.31,2130.69,400.0,2105.3957,2105.3957,2099.7767,2104.102,400.0
2021-12-03 11:55:00,2125.88,2128.95,2124.25,2128.26,1709.0,2099.352,2102.3837,2097.7424,2101.7023,1709.0
2021-12-03 12:00:00,2125.72,2132.12,2125.72,2128.69,800.0,2099.194,2105.5142,2099.194,2102.127,800.0
2021-12-03 12:05:00,2131.08,2135.07,2127.19,2134.03,2122.0,2104.4871,2108.4273,2100.6457,2107.4003,2122.0
2021-12-03 12:10:00,2139.47,2140.01,2137.79,2137.79,400.0,2112.7724,2113.3057,2111.1134,2111.1134,400.0
2021-12-03 12:15:00,2140.15,2142.86,2138.31,2139.91,2128.0,2113.444,2116.1201,2111.6269,2113.2069,2128.0
2021-12-03 12:20:00,2140.38,2144.02,2135.85,2142.34,2704.0,2113.6711,2117.2657,2109.1976,2115.6066,2704.0
2021-12-03 12:25:00,2141.11,2141.11,2138.35,2138.36,500.0,2114.392,2114.392,2111.6664,2111.6763,500.0
2021-12-03 12:30:00,2134.08,2137.86,2131.02,2137.86,5206.0,2107.4497,2111.1825,2104.4279,2111.1825,5206.0
2021-12-03 12:35:00,2137.88,2143.66,2137.75,2142.89,1900.0,2111.2023,2116.9102,2111.0739,2116.1498,1900.0
2021-12-03 12:40:00,2139.1,2144.27,2138.81,2139.38,2200.0,2112.4071,2117.5125,2112.1207,2112.6836,2200.0
2021-12-03 12:45:00,2137.21,2137.21,2132.99,2136.52,900.0,2110.5406,2110.5406,2106.3733,2109.8593,900.0
2021-12-03 12:50:00,2141.15,2141.15,2133.86,2137.4,600.0,2114.4315,2114.4315,2107.2324,2110.7283,600.0
2021-12-03 12:55:00,2131.72,2134.99,2125.78,2134.65,1240.0,2105.1191,2108.3483,2099.2533,2108.0126,1240.0
2021-12-03 13:00:00,2134.2,2134.5,2128.86,2132.02,1669.0,2107.5682,2107.8645,2102.2948,2105.4154,1669.0
2021-12-03 13:05:00,2130.28,2135.1,2130.28,2135.1,815.0,2103.6971,2108.457,2103.6971,2108.457,815.0
2021-12-03 13:10:00,2133.97,2133.97,2124.87,2124.87,600.0,2107.3411,2107.3411,2098.3546,2098.3546,600.0
2021-12-03 13:15:00,2125.0,2138.4,2125.0,2129.2,1350.0,2098.483,2111.7158,2098.483,2102.6306,1350.0
2021-12-03 13:20:00,2129.32,2133.24,2128.44,2130.33,1896.0,2102.7491,2106.6202,2101.8801,2103.7465,1896.0
2021-12-03 13:25:00,2130.0,2130.0,2123.54,2123.55,1000.0,2103.4206,2103.4206,2097.0412,2097.0511,1000.0
2021-12-03 13:30:00,2120.07,2120.07,2112.75,2113.4,900.0,2093.6145,2093.6145,2086.3859,2087.0278,900.0
2021-12-03 13:35:00,2112.1,2112.1,2104.76,2106.53,1098.0,2085.744,2085.744,2078.4956,2080.2435,1098.0
2021-12-03 13:40:00,2108.46,2113.83,2107.66,2111.75,2166.0,2082.1494,2087.4524,2081.3594,2085.3983,2166.0
2021-12-03 13:45:00,2108.09,2111.11,2102.0,2102.0,1738.0,2081.784,2084.7663,2075.77,2075.77,1738.0
2021-12-03 13:50:00,2104.0,2107.53,2103.89,2107.53,1719.0,2077.7451,2081.231,2077.6364,2081.231,1719.0
2021-12-03 13:55:00,2102.5,2103.71,2100.0,2100.19,1380.0,2076.2638,2077.4587,2073.795,2073.9826,1380.0
2021-12-03 14:00:00,2099.11,2105.5,2094.59,2105.5,2106.0,2072.9161,2079.2263,2068.4525,2079.2263,2106.0
2021-12-03 14:05:00,2107.25,2107.25,2096.81,2100.31,2000.0,2080.9545,2080.9545,2070.6448,2074.1011,2000.0
2021-12-03 14:10:00,2099.95,2101.88,2094.95,2100.85,1300.0,2073.7456,2075.6515,2068.808,2074.6344,1300.0
2021-12-03 14:15:00,2099.07,2101.43,2094.43,2094.43,1960.0,2072.8766,2075.2071,2068.2945,2068.2945,1960.0
2021-12-03 14:20:00,2093.14,2101.85,2093.14,2100.76,812.0,2067.0206,2075.6219,2067.0206,2074.5455,812.0
2021-12-03 14:25:00,2103.39,2105.6,2101.67,2105.6,1301.0,2077.1427,2079.3251,2075.4441,2079.3251,1301.0
2021-12-03 14:30:00,2102.58,2102.94,2092.75,2095.94,1975.0,2076.3428,2076.6983,2066.6354,2069.7856,1975.0
2021-12-03 14:35:00,2096.13,2098.9,2095.41,2095.41,1300.0,2069.9733,2072.7087,2069.2622,2069.2622,1300.0
2021-12-03 14:40:00,2098.06,2104.81,2097.0,2101.33,1512.0,2071.8792,2078.5449,2070.8324,2075.1084,1512.0
2021-12-03 14:45:00,2103.76,2105.49,2100.23,2100.23,2958.0,2077.508,2079.2165,2074.0221,2074.0221,2958.0
2021-12-03 14:50:00,2097.47,2101.75,2094.73,2094.73,1400.0,2071.2965,2075.5231,2068.5907,2068.5907,1400.0
2021-12-03 14:55:00,2097.34,2103.14,2095.26,2103.14,789.0,2071.1682,2076.8958,2069.1141,2076.8958,789.0
2021-12-03 15:00:00,2097.18,2097.18,2090.07,2093.34,2392.0,2071.0102,2071.0102,2063.9889,2067.2181,2392.0
2021-12-03 15:05:00,2091.6,2100.49,2087.43,2091.16,3010.0,2065.4998,2074.2789,2061.3818,2065.0653,3010.0
2021-12-03 15:10:00,2090.87,2096.13,2090.87,2096.13,1300.0,2064.7789,2069.9733,2064.7789,2069.9733,1300.0
2021-12-03 15:15:00,2093.92,2096.8,2091.02,2095.36,2845.0,2067.7908,2070.6349,2064.927,2069.2129,2845.0
2021-12-03 15:20:00,2096.99,2100.31,2096.99,2099.61,1000.0,2070.8225,2074.1011,2070.8225,2073.4098,1000.0
2021-12-03 15:25:00,2100.14,2104.81,2097.76,2098.07,3111.0,2073.9332,2078.5449,2071.5829,2071.8891,3111.0
2021-12-03 15:30:00,2099.76,2111.42,2099.57,2111.42,2800.0,2073.558,2085.0725,2073.3703,2085.0725,2800.0
2021-12-03 15:35:00,2112.93,2112.93,2104.86,2112.9,1912.0,2086.5636,2086.5636,2078.5943,2086.534,1912.0
2021-12-03 15:40:00,2111.5,2111.5,2104.47,2109.03,967.0,2085.1515,2085.1515,2078.2092,2082.7123,967.0
2021-12-03 15:45:00,2106.91,2108.6,2102.49,2103.84,3872.0,2080.6187,2082.2877,2076.2539,2077.5871,3872.0
2021-12-03 15:50:00,2106.11,2117.14,2103.55,2110.12,3851.0,2079.8287,2090.7211,2077.3007,2083.7887,3851.0
2021-12-03 15:55:00,2110.27,2121.79,2110.27,2114.45,12665.0,2083.9368,2095.3131,2083.9368,2088.0647,12665.0
2021-12-06 09:30:00,2163.0,2200.0,2152.38,2181.77,12369.0,2136.0088,2172.5471,2125.5213,2154.5446,12369.0
2021-12-06 09:35:00,2184.88,2184.89,2162.36,2179.16,5417.0,2157.6158,2157.6257,2135.3768,2151.9672,5417.0
2021-12-06 09:40:00,2179.8,2199.88,2176.99,2186.16,8662.0,2152.5992,2172.4286,2149.8242,2158.8798,8662.0
2021-12-06 09:45:00,2185.0,2209.51,2182.34,2201.26,3750.0,2157.7343,2181.9384,2155.1075,2173.7914,3750.0
2021-12-06 09:50:00,2202.64,2216.68,2200.74,2203.77,4775.0,2175.1542,2189.019,2173.2779,2176.2701,4775.0
2021-12-06 09:55:00,2201.52,2217.61,2198.41,2217.61,9020.0,2174.0481,2189.9374,2170.977,2189.9374,9020.0
2021-12-06 10:00:00,2215.7,2226.3,2212.3,2221.0,6101.0,2188.0512,2198.5189,2184.6936,2193.2851,6101.0
2021-12-06 10:05:00,2221.55,2234.98,2216.57,2234.98,7709.0,2193.8282,2207.0906,2188.9103,2207.0906,7709.0
2021-12-06 10:10:00,2233.66,2237.72,2227.62,2227.62,3754.0,2205.7871,2209.7964,2199.8225,2199.8225,3754.0
2021-12-06 10:15:00,2229.05,2235.34,2224.47,2231.38,9361.0,2201.2346,2207.4461,2196.7118,2203.5355,9361.0
2021-12-06 10:20:00,2233.5,2239.85,2229.32,2237.27,3900.0,2205.6291,2211.8998,2201.5012,2209.352,3900.0
2021-12-06 10:25:00,2237.77,2250.43,2237.77,2250.0,5650.0,2209.8458,2222.3478,2209.8458,2221.9232,5650.0
2021-12-06 10:30:00,2251.0,2254.31,2247.83,2251.62,6082.0,2222.9107,2226.1794,2219.7803,2223.523,6082.0
2021-12-06 10:35:00,2249.67,2250.91,2240.01,2247.35,4525.0,2221.5973,2222.8218,2212.0578,2219.3062,4525.0
2021-12-06 10:40:00,2247.38,2252.03,2242.0,2242.0,2080.0,2219.3359,2223.9278,2214.023,2214.023,2080.0
2021-12-06 10:45:00,2240.31,2249.98,2240.3,2249.98,2491.0,2212.3541,2221.9034,2212.3442,2221.9034,2491.0
2021-12-06 10:50:00,2250.24,2258.56,2245.24,2247.19,3025.0,2222.1602,2230.3764,2217.2226,2219.1482,3025.0
2021-12-06 10:55:00,2247.19,2254.8,2243.56,2254.8,2031.0,2219.1482,2226.6633,2215.5635,2226.6633,2031.0
2021-12-06 11:00:00,2256.63,2261.28,2248.69,2248.93,6938.0,2228.4704,2233.0624,2220.6295,2220.8665,6938.0
2021-12-06 11:05:00,2251.7,2270.83,2251.06,2270.83,7397.0,2223.602,2242.4933,2222.97,2242.4933,7397.0
2021-12-06 11:10:00,2267.34,2270.82,2253.5,2259.96,10104.0,2239.0468,2242.4834,2225.3795,2231.7589,10104.0
2021-12-06 11:15:00,2260.74,2272.26,2257.0,2267.72,5581.0,2232.5292,2243.9054,2228.8358,2239.4221,5581.0
2021-12-06 11:20:00,2265.5,2270.9,2265.5,2268.63,1400.0,2237.2298,2242.5624,2237.2298,2240.3207,1400.0
2021-12-06 11:25:00,2268.49,2268.49,2261.24,2261.24,1600.0,2240.1825,2240.1825,2233.0229,2233.0229,1600.0
2021-12-06 11:30:00,2259.51,2269.68,2252.47,2268.69,1629.0,2231.3145,2241.3576,2224.3624,2240.38,1629.0
2021-12-06 11:35:00,2268.68,2272.14,2264.09,2264.09,2700.0,2240.3701,2243.7869,2235.8374,2235.8374,2700.0
2021-12-06 11:40:00,2269.06,2273.02,2265.52,2265.52,3032.0,2240.7453,2244.6559,2237.2495,2237.2495,3032.0
2021-12-06 11:45:00,2267.2,2273.76,2264.59,2269.08,3496.0,2238.9085,2245.3867,2236.3311,2240.7651,3496.0
2021-12-06 11:50:00,2271.16,2274.0,2269.5,2270.72,2448.0,2242.8191,2245.6237,2241.1798,2242.3846,2448.0
2021-12-06 11:55:00,2272.81,2272.81,2260.05,2269.6,2165.0,2244.4485,2244.4485,2231.8478,2241.2786,2165.0
2021-12-06 12:00:00,2271.61,2272.95,2271.07,2272.95,900.0,2243.2635,2244.5868,2242.7303,2244.5868,900.0
2021-12-06 12:05:00,2274.99,2277.59,2273.39,2276.88,1000.0,2246.6013,2249.1689,2245.0213,2248.4678,1000.0
2021-12-06 12:10:00,2281.05,2285.05,2275.04,2278.79,4087.0,2252.5857,2256.5358,2246.6507,2250.3539,4087.0
2021-12-06 12:15:00,2280.07,2285.5,2280.07,2285.0,1200.0,2251.6179,2256.9802,2251.6179,2256.4864,1200.0
2021-12-06 12:20:00,2286.0,2288.84,2279.48,2279.48,3891.0,2257.474,2260.2785,2251.0353,2251.0353,3891.0
2021-12-06 12:25:00,2283.26,2283.26,2274.5,2276.25,700.0,2254.7681,2254.7681,2246.1175,2247.8456,700.0
2021-12-06 12:30:00,2277.58,2282.57,2277.09,2279.99,2000.0,2249.159,2254.0868,2248.6751,2251.5389,2000.0
2021-12-06 12:35:00,2277.92,2283.41,2274.47,2283.41,2050.0,2249.4948,2254.9163,2246.0878,2254.9163,2050.0
2021-12-06 12:40:00,2279.86,2282.75,2275.99,2278.79,1606.0,2251.4106,2254.2645,2247.5889,2250.3539,1606.0
2021-12-06 12:45:00,2279.45,2281.97,2279.45,2280.01,1500.0,2251.0057,2253.4942,2251.0057,2251.5587,1500.0
2021-12-06 12:50:00,2281.03,2281.03,2279.5,2279.5,500.0,2252.566,2252.566,2251.0551,2251.0551,500.0
2021-12-06 12:55:00,2281.69,2286.9,2281.4,2283.0,1600.0,2253.2177,2258.3627,2252.9314,2254.5114,1600.0
2021-12-06 13:00:00,2282.41,2288.95,2282.41,2288.95,1700.0,2253.9287,2260.3871,2253.9287,2260.3871,1700.0
2021-12-06 13:05:00,2291.89,2293.27,2290.77,2293.27,900.0,2263.2905,2264.6532,2262.1844,2264.6532,900.0
2021-12-06 13:10:00,2294.93,2294.95,2285.48,2285.48,2359.0,2266.2925,2266.3123,2256.9604,2256.9604,2359.0
2021-12-06 13:15:00,2289.65,2292.67,2289.65,2291.26,619.0,2261.0784,2264.0607,2261.0784,2262.6683,619.0
2021-12-06 13:20:00,2289.67,2290.72,2283.39,2289.9,3075.0,2261.0982,2262.1351,2254.8965,2261.3253,3075.0
2021-12-06 13:25:00,2291.5,2291.93,2287.7,2288.0,725.0,2262.9053,2263.33,2259.1527,2259.449,725.0
2021-12-06 13:30:00,2285.0,2290.38,2284.64,2290.22,700.0,2256.4864,2261.7993,2256.1309,2261.6413,700.0
2021-12-06 13:35:00,2285.35,2287.02,2284.58,2284.58,600.0,2256.8321,2258.4812,2256.0717,2256.0717,600.0
2021-12-06 13:40:00,2287.03,2287.83,2283.02,2283.02,700.0,2258.4911,2259.2811,2254.5311,2254.5311,700.0
2021-12-06 13:45:00,2282.3,2282.3,2277.52,2282.2,1605.0,2253.8201,2253.8201,2249.0998,2253.7214,1605.0
2021-12-06 13:50:00,2280.91,2283.99,2278.21,2278.21,1100.0,2252.4475,2255.489,2249.7812,2249.7812,1100.0
2021-12-06 13:55:00,2276.47,2278.15,2271.59,2271.91,1010.0,2248.0629,2249.7219,2243.2438,2243.5598,1010.0
2021-12-06 14:00:00,2271.94,2272.0,2268.18,2269.86,1547.0,2243.5894,2243.6487,2239.8763,2241.5354,1547.0
2021-12-06 14:05:00,2269.47,2269.47,2260.4,2267.9,4898.0,2241.1502,2241.1502,2232.1934,2239.5998,4898.0
2021-12-06 14:10:00,2266.64,2266.64,2262.28,2262.29,1400.0,2238.3555,2238.3555,2234.0499,2234.0598,1400.0
2021-12-06 14:15:00,2265.27,2265.49,2256.5,2258.07,2650.0,2237.0026,2237.2199,2228.3421,2229.8925,2650.0
2021-12-06 14:20:00,2261.29,2262.76,2259.95,2262.16,1300.0,2233.0723,2234.524,2231.749,2233.9314,1300.0
2021-12-06 14:25:00,2261.07,2268.43,2259.27,2261.06,4675.0,2232.855,2240.1232,2231.0775,2232.8452,4675.0
2021-12-06 14:30:00,2262.2,2264.7,2255.55,2259.0,2105.0,2233.9709,2236.4397,2227.4039,2230.8109,2105.0
2021-12-06 14:35:00,2254.96,2257.08,2253.8,2255.45,1600.0,2226.8213,2228.9148,2225.6758,2227.3052,1600.0
2021-12-06 14:40:00,2257.87,2257.87,2244.87,2245.52,1751.0,2229.695,2229.695,2216.8572,2217.4991,1751.0
2021-12-06 14:45:00,2247.41,2250.0,2243.51,2247.97,3500.0,2219.3655,2221.9232,2215.5142,2219.9185,3500.0
2021-12-06 14:50:00,2245.5,2246.53,2243.45,2243.45,900.0,2217.4793,2218.4965,2215.4549,2215.4549,900.0
2021-12-06 14:55:00,2242.01,2244.92,2240.39,2243.81,1394.0,2214.0329,2216.9066,2212.4331,2215.8104,1394.0
2021-12-06 15:00:00,2244.1,2247.18,2244.1,2247.18,1700.0,2216.0968,2219.1384,2216.0968,2219.1384,1700.0
2021-12-06 15:05:00,2244.21,2246.32,2244.21,2245.29,900.0,2216.2054,2218.2891,2216.2054,2217.272,900.0
2021-12-06 15:10:00,2243.88,2246.43,2238.14,2241.92,1904.0,2215.8795,2218.3977,2210.2112,2213.944,1904.0
2021-12-06 15:15:00,2243.07,2244.16,2240.5,2242.0,1100.0,2215.0797,2216.1561,2212.5417,2214.023,1100.0
2021-12-06 15:20:00,2240.55,2241.19,2233.82,2233.82,3148.0,2212.5911,2213.2231,2205.9451,2205.9451,3148.0
2021-12-06 15:25:00,2233.06,2235.81,2230.45,2233.5,3473.0,2205.1946,2207.9103,2202.6171,2205.6291,3473.0
2021-12-06 15:30:00,2237.75,2241.45,2237.28,2239.87,1200.0,2209.826,2213.4799,2209.3619,2211.9196,1200.0
2021-12-06 15:35:00,2235.87,2240.98,2235.5,2237.23,2853.0,2207.9695,2213.0157,2207.6041,2209.3125,2853.0
2021-12-06 15:40:00,2235.98,2237.43,2231.32,2237.43,2283.0,2208.0781,2209.51,2203.4763,2209.51,2283.0
2021-12-06 15:45:00,2236.26,2236.26,2226.26,2230.18,4291.0,2208.3546,2208.3546,2198.4794,2202.3505,4291.0
2021-12-06 15:50:00,2226.84,2230.46,2224.72,2227.27,6620.0,2199.0522,2202.627,2196.9586,2199.4768,6620.0
2021-12-06 15:55:00,2226.99,2228.95,2221.88,2226.37,11192.0,2199.2003,2201.1359,2194.1541,2198.588,11192.0
2021-12-07 09:30:00,2289.06,2317.55,2275.95,2282.7,18340.0,2260.4958,2288.6303,2247.5494,2254.2151,18340.0
2021-12-07 09:35:00,2282.61,2300.0,2279.61,2286.66,8451.0,2254.1263,2271.2993,2251.1637,2258.1257,8451.0
2021-12-07 09:40:00,2278.97,2283.26,2273.62,2273.62,2905.0,2250.5317,2254.7681,2245.2484,2245.2484,2905.0
2021-12-07 09:45:00,2266.66,2275.98,2258.29,2269.51,3740.0,2238.3753,2247.579,2230.1097,2241.1897,3740.0
2021-12-07 09:50:00,2265.35,2272.07,2265.0,2265.0,736.0,2237.0816,2243.7178,2236.736,2236.736,736.0
2021-12-07 09:55:00,2262.47,2270.47,2262.47,2270.47,1912.0,2234.2376,2242.1377,2234.2376,2242.1377,1912.0
2021-12-07 10:00:00,2270.47,2271.01,2264.49,2264.49,2814.0,2242.1377,2242.671,2236.2324,2236.2324,2814.0
2021-12-07 10:05:00,2266.08,2270.8,2265.63,2268.96,2510.0,2237.8025,2242.4636,2237.3581,2240.6466,2510.0
2021-12-07 10:10:00,2268.1,2277.68,2266.51,2276.08,2303.0,2239.7973,2249.2578,2238.2272,2247.6777,2303.0
2021-12-07 10:15:00,2276.31,2278.65,2276.31,2278.05,1707.0,2247.9049,2250.2157,2247.9049,2249.6232,1707.0
2021-12-07 10:20:00,2276.52,2276.53,2267.48,2267.48,1000.0,2248.1122,2248.1221,2239.1851,2239.1851,1000.0
2021-12-07 10:25:00,2264.76,2264.76,2260.0,2260.0,700.0,2236.499,2236.499,2231.7984,2231.7984,700.0
2021-12-07 10:30:00,2258.61,2264.32,2256.45,2264.32,1300.0,2230.4257,2236.0645,2228.2927,2236.0645,1300.0
2021-12-07 10:35:00,2267.61,2271.8,2267.61,2271.8,300.0,2239.3134,2243.4511,2239.3134,2243.4511,300.0
2021-12-07 10:40:00,2267.68,2268.02,2264.07,2266.72,1525.0,2239.3826,2239.7183,2235.8176,2238.4345,1525.0
2021-12-07 10:45:00,2264.7,2265.78,2264.7,2265.22,300.0,2236.4397,2237.5063,2236.4397,2236.9533,300.0
2021-12-07 10:50:00,2262.65,2264.99,2262.63,2264.62,511.0,2234.4153,2236.7261,2234.3956,2236.3607,511.0
2021-12-07 10:55:00,2267.31,2269.54,2267.31,2268.78,300.0,2239.0172,2241.2193,2239.0172,2240.4688,300.0
2021-12-07 11:00:00,2275.31,2275.31,2267.93,2273.68,1499.0,2246.9173,2246.9173,2239.6294,2245.3077,1499.0
2021-12-07 11:05:00,2271.87,2271.87,2264.9,2264.9,1882.0,2243.5203,2243.5203,2236.6372,2236.6372,1882.0
2021-12-07 11:10:00,2259.0,2264.76,2259.0,2264.75,200.0,2230.8109,2236.499,2230.8109,2236.4891,200.0
2021-12-07 11:15:00,2261.74,2261.74,2257.02,2257.64,1312.0,2233.5167,2233.5167,2228.8556,2229.4678,1312.0
2021-12-07 11:20:00,2255.99,2258.65,2254.73,2254.74,1300.0,2227.8384,2230.4652,2226.5942,2226.604,1300.0
2021-12-07 11:25:00,2258.24,2260.68,2258.23,2260.67,200.0,2230.0604,2232.4699,2230.0505,2232.46,200.0
2021-12-07 11:30:00,2254.77,2264.38,2254.77,2262.38,1900.0,2226.6337,2236.1237,2226.6337,2234.1487,1900.0
2021-12-07 11:35:00,2265.11,2267.57,2262.82,2267.57,1329.0,2236.8446,2239.2739,2234.5832,2239.2739,1329.0
2021-12-07 11:40:00,2263.0,2263.0,2263.0,2263.0,100.0,2234.761,2234.761,2234.761,2234.761,100.0
2021-12-07 11:45:00,2260.17,2260.17,2256.3,2256.31,400.0,2231.9663,2231.9663,2228.1446,2228.1544,400.0
2021-12-07 11:50:00,2257.28,2257.28,2257.28,2257.28,500.0,2229.1123,2229.1123,2229.1123,2229.1123,500.0
2021-12-07 11:55:00,2257.15,2257.15,2253.19,2253.88,400.0,2228.984,2228.984,2225.0734,2225.7548,400.0
2021-12-07 12:00:00,2255.14,2255.14,2255.14,2255.14,100.0,2226.999,2226.999,2226.999,2226.999,100.0
2021-12-07 12:05:00,2253.05,2253.73,2249.94,2251.77,1975.0,2224.9351,2225.6066,2221.8639,2223.6711,1975.0
2021-12-07 12:10:00,2253.22,2253.22,2250.88,2250.89,600.0,2225.103,2225.103,2222.7922,2222.8021,600.0
2021-12-07 12:15:00,2253.39,2253.39,2249.48,2249.9,600.0,2225.2709,2225.2709,2221.4097,2221.8244,600.0
2021-12-07 12:20:00,2250.69,2256.5,2250.69,2256.5,300.0,2222.6046,2228.3421,2222.6046,2228.3421,300.0
2021-12-07 12:25:00,2251.53,2256.79,2251.52,2256.79,7300.0,2223.4341,2228.6285,2223.4242,2228.6285,7300.0
2021-12-07 12:30:00,2257.0,2267.34,2257.0,2263.52,1535.0,2228.8358,2239.0468,2228.8358,2235.2745,1535.0
2021-12-07 12:35:00,2262.76,2262.76,2262.76,2262.76,100.0,2234.524,2234.524,2234.524,2234.524,100.0
2021-12-07 12:40:00,2262.63,2264.88,2262.63,2264.82,500.0,2234.3956,2236.6175,2234.3956,2236.5582,500.0
2021-12-07 12:45:00,2267.36,2275.6,2266.6,2273.0,3100.0,2239.0666,2247.2037,2238.316,2244.6362,3100.0
2021-12-07 12:50:00,2273.1,2276.27,2273.1,2276.27,200.0,2244.7349,2247.8654,2244.7349,2247.8654,200.0
2021-12-07 12:55:00,2274.04,2276.24,2273.82,2273.97,600.0,2245.6632,2247.8357,2245.4459,2245.5941,600.0
2021-12-07 13:00:00,2272.38,2275.56,2271.01,2273.92,1400.0,2244.0239,2247.1642,2242.671,2245.5447,1400.0
2021-12-07 13:05:00,2270.83,2272.89,2263.69,2263.7,2300.0,2242.4933,2244.5275,2235.4423,2235.4522,2300.0
2021-12-07 13:10:00,2260.61,2260.61,2258.67,2258.67,300.0,2232.4008,2232.4008,2230.485,2230.485,300.0
2021-12-07 13:15:00,2261.48,2263.63,2261.48,2263.63,200.0,2233.2599,2235.3831,2233.2599,2235.3831,200.0
2021-12-07 13:20:00,2268.25,2268.25,2268.25,2268.25,100.0,2239.9454,2239.9454,2239.9454,2239.9454,100.0
2021-12-07 13:25:00,2268.22,2269.16,2267.74,2267.74,500.0,2239.9158,2240.8441,2239.4418,2239.4418,500.0
2021-12-07 13:30:00,2267.74,2267.74,2267.74,2267.74,0.0,2239.4418,2239.4418,2239.4418,2239.4418,0.0
2021-12-07 13:35:00,2272.6,2273.27,2269.88,2271.72,3300.0,2244.2412,2244.9028,2241.5551,2243.3721,3300.0
2021-12-07 13:40:00,2271.72,2271.72,2271.72,2271.72,0.0,2243.3721,2243.3721,2243.3721,2243.3721,0.0
2021-12-07 13:45:00,2271.72,2271.72,2271.72,2271.72,0.0,2243.3721,2243.3721,2243.3721,2243.3721,0.0
2021-12-07 13:50:00,2274.85,2274.85,2274.85,2274.85,100.0,2246.4631,2246.4631,2246.4631,2246.4631,100.0
2021-12-07 13:55:00,2276.44,2276.44,2274.01,2274.37,300.0,2248.0332,2248.0332,2245.6336,2245.9891,300.0
2021-12-07 14:00:00,2273.46,2273.46,2273.46,2273.46,100.0,2245.0904,2245.0904,2245.0904,2245.0904,100.0
2021-12-07 14:05:00,2273.74,2277.55,2273.74,2277.55,200.0,2245.3669,2249.1294,2245.3669,2249.1294,200.0
2021-12-07 14:10:00,2271.8,2274.26,2271.65,2272.5,1100.0,2243.4511,2245.8804,2243.303,2244.1424,1100.0
2021-12-07 14:15:00,2268.47,2268.47,2268.46,2268.46,300.0,2240.1627,2240.1627,2240.1528,2240.1528,300.0
2021-12-07 14:20:00,2266.86,2266.86,2266.86,2266.86,100.0,2238.5728,2238.5728,2238.5728,2238.5728,100.0
2021-12-07 14:25:00,2272.5,2274.49,2270.58,2270.59,2630.0,2244.1424,2246.1076,2242.2464,2242.2562,2630.0
2021-12-07 14:30:00,2271.08,2271.36,2269.04,2269.04,400.0,2242.7401,2243.0166,2240.7256,2240.7256,400.0
2021-12-07 14:35:00,2271.5,2271.5,2271.5,2271.5,100.0,2243.1549,2243.1549,2243.1549,2243.1549,100.0
2021-12-07 14:40:00,2269.63,2271.25,2269.04,2269.82,700.0,2241.3082,2242.908,2240.7256,2241.4959,700.0
2021-12-07 14:45:00,2269.82,2269.82,2269.82,2269.82,0.0,2241.4959,2241.4959,2241.4959,2241.4959,0.0
2021-12-07 14:50:00,2273.45,2274.28,2273.45,2274.28,200.0,2245.0806,2245.9002,2245.0806,2245.9002,200.0
2021-12-07 14:55:00,2274.24,2274.24,2274.24,2274.24,100.0,2245.8607,2245.8607,2245.8607,2245.8607,100.0
2021-12-07 15:00:00,2275.14,2275.14,2271.21,2271.21,500.0,2246.7495,2246.7495,2242.8685,2242.8685,500.0
2021-12-07 15:05:00,2276.0,2276.49,2273.04,2273.05,1300.0,2247.5987,2248.0826,2244.6757,2244.6855,1300.0
2021-12-07 15:10:00,2270.42,2270.42,2266.51,2266.51,500.0,2242.0884,2242.0884,2238.2272,2238.2272,500.0
2021-12-07 15:15:00,2266.39,2266.39,2266.0,2266.0,300.0,2238.1087,2238.1087,2237.7235,2237.7235,300.0
2021-12-07 15:20:00,2266.4,2266.4,2261.81,2261.82,300.0,2238.1185,2238.1185,2233.5858,2233.5957,300.0
2021-12-07 15:25:00,2261.8,2261.8,2252.91,2255.23,700.0,2233.5759,2233.5759,2224.7969,2227.0879,700.0
2021-12-07 15:30:00,2255.58,2255.58,2238.38,2247.77,6347.0,2227.4335,2227.4335,2210.4482,2219.721,6347.0
2021-12-07 15:35:00,2245.54,2247.0,2240.72,2240.72,600.0,2217.5188,2218.9606,2212.759,2212.759,600.0
2021-12-07 15:40:00,2242.91,2245.41,2232.1,2232.13,4208.0,2214.9217,2217.3905,2204.2465,2204.2762,4208.0
2021-12-07 15:45:00,2230.5,2244.12,2230.5,2241.61,6752.0,2202.6665,2216.1166,2202.6665,2213.6379,6752.0
2021-12-07 15:50:00,2240.91,2245.84,2236.51,2242.83,7311.0,2212.9466,2217.8151,2208.6015,2214.8427,7311.0
2021-12-07 15:55:00,2241.72,2247.74,2241.0,2247.04,12257.0,2213.7465,2219.6914,2213.0355,2219.0001,12257.0
2021-12-08 09:30:00,2268.96,2279.5,2260.46,2272.66,9701.0,2240.6466,2251.0551,2232.2527,2244.3004,9701.0
2021-12-08 09:35:00,2268.8,2273.91,2264.42,2264.42,1200.0,2240.4886,2245.5348,2236.1632,2236.1632,1200.0
2021-12-08 09:40:00,2272.82,2307.17,2271.08,2295.45,11002.0,2244.4584,2278.3798,2242.7401,2266.806,11002.0
2021-12-08 09:45:00,2299.44,2312.68,2298.05,2304.26,3500.0,2270.7462,2283.821,2269.3736,2275.5061,3500.0
2021-12-08 09:50:00,2304.25,2311.47,2303.0,2303.0,1800.0,2275.4962,2282.6261,2274.2618,2274.2618,1800.0
2021-12-08 09:55:00,2300.38,2306.62,2297.93,2304.22,1546.0,2271.6745,2277.8366,2269.2551,2275.4666,1546.0
2021-12-08 10:00:00,2308.0,2313.16,2302.0,2302.0,2000.0,2279.1994,2284.295,2273.2743,2273.2743,2000.0
2021-12-08 10:05:00,2299.75,2307.0,2299.75,2304.07,6000.0,2271.0524,2278.2119,2271.0524,2275.3185,6000.0
2021-12-08 10:10:00,2304.08,2304.08,2297.04,2297.04,2700.0,2275.3283,2275.3283,2268.3762,2268.3762,2700.0
2021-12-08 10:15:00,2300.41,2308.0,2297.52,2304.44,10250.0,2271.7041,2279.1994,2268.8502,2275.6838,10250.0
2021-12-08 10:20:00,2304.44,2311.93,2303.43,2303.43,2300.0,2275.6838,2283.0804,2274.6864,2274.6864,2300.0
2021-12-08 10:25:00,2297.36,2299.78,2290.98,2290.98,600.0,2268.6922,2271.082,2262.3918,2262.3918,600.0
2021-12-08 10:30:00,2292.02,2295.78,2292.02,2295.78,200.0,2263.4188,2267.1319,2263.4188,2267.1319,200.0
2021-12-08 10:35:00,2302.49,2305.19,2295.93,2295.93,1700.0,2273.7582,2276.4245,2267.28,2267.28,1700.0
2021-12-08 10:40:00,2292.96,2295.41,2289.53,2291.02,500.0,2264.3471,2266.7665,2260.9599,2262.4313,500.0
2021-12-08 10:45:00,2295.82,2295.82,2292.61,2295.6,400.0,2267.1714,2267.1714,2264.0015,2266.9542,400.0
2021-12-08 10:50:00,2299.89,2300.8,2293.93,2293.93,2300.0,2271.1906,2272.0893,2265.305,2265.305,2300.0
2021-12-08 10:55:00,2293.63,2293.63,2288.63,2290.0,1300.0,2265.0087,2265.0087,2260.0711,2261.424,1300.0
2021-12-08 11:00:00,2293.79,2293.79,2287.21,2289.55,400.0,2265.1667,2265.1667,2258.6689,2260.9797,400.0
2021-12-08 11:05:00,2289.0,2291.18,2284.3,2286.79,1303.0,2260.4365,2262.5893,2255.7952,2258.2541,1303.0
2021-12-08 11:10:00,2287.37,2287.86,2287.37,2287.86,733.0,2258.8269,2259.3107,2258.8269,2259.3107,733.0
2021-12-08 11:15:00,2292.34,2295.92,2289.5,2295.92,1000.0,2263.7348,2267.2702,2260.9303,2267.2702,1000.0
2021-12-08 11:20:00,2294.0,2303.23,2293.85,2303.23,2897.0,2265.3741,2274.4889,2265.226,2274.4889,2897.0
2021-12-08 11:25:00,2303.22,2306.8,2303.22,2306.8,1288.0,2274.4791,2278.0144,2274.4791,2278.0144,1288.0
2021-12-08 11:30:00,2308.0,2319.97,2308.0,2318.48,4152.0,2279.1994,2291.0201,2279.1994,2289.5486,4152.0
2021-12-08 11:35:00,2316.28,2316.28,2314.03,2314.5,1000.0,2287.3761,2287.3761,2285.1542,2285.6183,1000.0
2021-12-08 11:40:00,2316.99,2322.0,2316.98,2317.71,1200.0,2288.0772,2293.0247,2288.0674,2288.7883,1200.0
2021-12-08 11:45:00,2319.84,2320.97,2317.31,2319.12,2930.0,2290.8917,2292.0076,2288.3932,2290.1807,2930.0
2021-12-08 11:50:00,2320.91,2323.22,2317.18,2322.0,1955.0,2291.9483,2294.2295,2288.2649,2293.0247,1955.0
2021-12-08 11:55:00,2319.0,2320.02,2315.0,2315.0,1302.0,2290.0622,2291.0694,2286.1121,2286.1121,1302.0
2021-12-08 12:00:00,2313.52,2316.58,2310.62,2310.62,1530.0,2284.6505,2287.6724,2281.7867,2281.7867,1530.0
2021-12-08 12:05:00,2307.88,2310.0,2307.88,2310.0,700.0,2279.0809,2281.1745,2279.0809,2281.1745,700.0
2021-12-08 12:10:00,2311.88,2312.75,2309.71,2312.37,920.0,2283.031,2283.8901,2280.8881,2283.5149,920.0
2021-12-08 12:15:00,2312.74,2313.74,2312.74,2313.74,300.0,2283.8803,2284.8678,2283.8803,2284.8678,300.0
2021-12-08 12:20:00,2313.79,2317.78,2313.79,2317.78,1000.0,2284.9172,2288.8574,2284.9172,2288.8574,1000.0
2021-12-08 12:25:00,2317.59,2317.59,2317.59,2317.59,100.0,2288.6698,2288.6698,2288.6698,2288.6698,100.0
2021-12-08 12:30:00,2320.55,2322.6,2317.94,2319.18,1225.0,2291.5928,2293.6172,2289.0154,2290.2399,1225.0
2021-12-08 12:35:00,2321.68,2321.68,2317.85,2317.85,200.0,2292.7087,2292.7087,2288.9265,2288.9265,200.0
2021-12-08 12:40:00,2315.93,2324.19,2315.93,2322.99,653.0,2287.0305,2295.1874,2287.0305,2294.0024,653.0
2021-12-08 12:45:00,2323.77,2324.51,2322.86,2324.51,500.0,2294.7726,2295.5034,2293.874,2295.5034,500.0
2021-12-08 12:50:00,2324.16,2324.16,2317.83,2321.59,700.0,2295.1578,2295.1578,2288.9068,2292.6198,700.0
2021-12-08 12:55:00,2321.9,2322.15,2320.96,2321.76,800.0,2292.926,2293.1729,2291.9977,2292.7877,800.0
2021-12-08 13:00:00,2322.32,2322.32,2322.32,2322.32,100.0,2293.3407,2293.3407,2293.3407,2293.3407,100.0
2021-12-08 13:05:00,2317.65,2319.61,2317.65,2319.61,300.0,2288.729,2290.6645,2288.729,2290.6645,300.0
2021-12-08 13:10:00,2313.79,2314.83,2305.38,2309.76,2000.0,2284.9172,2285.9442,2276.6121,2280.9375,2000.0
2021-12-08 13:15:00,2309.47,2315.11,2309.47,2311.57,1409.0,2280.6511,2286.2207,2280.6511,2282.7249,1409.0
2021-12-08 13:20:00,2311.01,2311.01,2304.31,2306.99,1300.0,2282.1719,2282.1719,2275.5555,2278.202,1300.0
2021-12-08 13:25:00,2307.07,2309.67,2306.11,2306.11,900.0,2278.281,2280.8486,2277.333,2277.333,900.0
2021-12-08 13:30:00,2305.7,2307.84,2305.69,2307.84,200.0,2276.9281,2279.0414,2276.9182,2279.0414,200.0
2021-12-08 13:35:00,2307.85,2312.43,2307.85,2310.0,1100.0,2279.0513,2283.5741,2279.0513,2281.1745,1100.0
2021-12-08 13:40:00,2310.9,2315.65,2310.9,2314.41,700.0,2282.0632,2286.754,2282.0632,2285.5294,700.0
2021-12-08 13:45:00,2312.92,2315.91,2310.24,2310.24,834.0,2284.058,2287.0107,2281.4115,2281.4115,834.0
2021-12-08 13:50:00,2310.2,2310.2,2303.45,2303.45,700.0,2281.372,2281.372,2274.7062,2274.7062,700.0
2021-12-08 13:55:00,2305.78,2306.03,2300.52,2302.05,800.0,2277.0071,2277.254,2271.8128,2273.3237,800.0
2021-12-08 14:00:00,2303.48,2307.08,2301.0,2307.08,600.0,2274.7358,2278.2909,2272.2868,2278.2909,600.0
2021-12-08 14:05:00,2306.75,2306.75,2297.49,2297.49,900.0,2277.965,2277.965,2268.8206,2268.8206,900.0
2021-12-08 14:10:00,2298.29,2298.89,2298.29,2298.89,200.0,2269.6106,2270.2031,2269.6106,2270.2031,200.0
2021-12-08 14:15:00,2300.49,2300.49,2300.49,2300.49,100.0,2271.7831,2271.7831,2271.7831,2271.7831,100.0
2021-12-08 14:20:00,2299.51,2300.51,2297.62,2298.91,600.0,2270.8154,2271.8029,2268.9489,2270.2229,600.0
2021-12-08 14:25:00,2298.82,2298.82,2296.14,2296.14,300.0,2270.134,2270.134,2267.4874,2267.4874,300.0
2021-12-08 14:30:00,2297.93,2297.97,2297.92,2297.97,394.0,2269.2551,2269.2946,2269.2452,2269.2946,394.0
2021-12-08 14:35:00,2300.35,2301.09,2298.96,2301.09,700.0,2271.6449,2272.3756,2270.2722,2272.3756,700.0
2021-12-08 14:40:00,2301.25,2305.17,2301.25,2304.39,2900.0,2272.5337,2276.4047,2272.5337,2275.6345,2900.0
2021-12-08 14:45:00,2303.24,2303.47,2302.31,2302.89,1100.0,2274.4988,2274.726,2273.5804,2274.1532,1100.0
2021-12-08 14:50:00,2304.53,2304.53,2303.93,2303.93,200.0,2275.7727,2275.7727,2275.1802,2275.1802,200.0
2021-12-08 14:55:00,2304.66,2308.11,2304.66,2308.11,700.0,2275.9011,2279.308,2275.9011,2279.308,700.0
2021-12-08 15:00:00,2308.46,2308.46,2305.66,2308.03,1200.0,2279.6537,2279.6537,2276.8886,2279.229,1200.0
2021-12-08 15:05:00,2307.04,2307.06,2306.66,2306.66,400.0,2278.2514,2278.2712,2277.8761,2277.8761,400.0
2021-12-08 15:10:00,2309.3,2312.37,2309.09,2309.68,3116.0,2280.4832,2283.5149,2280.2758,2280.8585,3116.0
2021-12-08 15:15:00,2310.11,2311.75,2307.7,2310.12,1300.0,2281.2831,2282.9026,2278.9032,2281.293,1300.0
2021-12-08 15:20:00,2311.58,2311.58,2309.1,2309.1,1100.0,2282.7347,2282.7347,2280.2857,2280.2857,1100.0
2021-12-08 15:25:00,2308.26,2309.19,2307.5,2307.79,700.0,2279.4562,2280.3746,2278.7057,2278.992,700.0
2021-12-08 15:30:00,2307.78,2309.12,2307.78,2309.0,1100.0,2278.9822,2280.3054,2278.9822,2280.1869,1100.0
2021-12-08 15:35:00,2309.7,2312.95,2309.52,2312.95,1704.0,2280.8782,2284.0877,2280.7005,2284.0877,1704.0
2021-12-08 15:40:00,2312.07,2315.13,2310.25,2312.5,1700.0,2283.2186,2286.2404,2281.4213,2283.6433,1700.0
2021-12-08 15:45:00,2309.72,2312.92,2309.72,2312.49,1926.0,2280.898,2284.058,2280.898,2283.6334,1926.0
2021-12-08 15:50:00,2313.82,2314.18,2306.41,2308.7,5501.0,2284.9468,2285.3023,2277.6293,2279.8907,5501.0
2021-12-08 15:55:00,2307.42,2309.49,2304.61,2307.2,9578.0,2278.6267,2280.6708,2275.8517,2278.4094,9578.0
2021-12-09 09:30:00,2286.96,2299.57,2261.5,2268.7,7573.0,2258.422,2270.8746,2233.2797,2240.3898,7573.0
2021-12-09 09:35:00,2264.58,2288.95,2264.57,2277.52,2272.0,2236.3212,2260.3871,2236.3114,2249.0998,2272.0
2021-12-09 09:40:00,2283.5,2283.5,2265.3,2266.33,1400.0,2255.0051,2255.0051,2237.0323,2238.0494,1400.0
2021-12-09 09:45:00,2278.44,2281.62,2275.03,2275.03,1000.0,2250.0083,2253.1486,2246.6408,2246.6408,1000.0
2021-12-09 09:50:00,2277.21,2288.4,2275.09,2275.1,900.0,2248.7936,2259.844,2246.7001,2246.71,900.0
2021-12-09 09:55:00,2278.21,2284.53,2278.21,2283.03,700.0,2249.7812,2256.0223,2249.7812,2254.541,700.0
2021-12-09 10:00:00,2289.99,2289.99,2285.44,2288.19,600.0,2261.4142,2261.4142,2256.9209,2259.6366,600.0
2021-12-09 10:05:00,2286.98,2292.07,2280.67,2280.67,1400.0,2258.4417,2263.4682,2252.2105,2252.2105,1400.0
2021-12-09 10:10:00,2280.47,2285.74,2276.12,2276.13,400.0,2252.013,2257.2172,2247.7172,2247.7271,400.0
2021-12-09 10:15:00,2277.73,2277.73,2271.54,2271.54,300.0,2249.3071,2249.3071,2243.1944,2243.1944,300.0
2021-12-09 10:20:00,2271.53,2274.22,2270.19,2273.4,1437.0,2243.1845,2245.8409,2241.8612,2245.0312,1437.0
2021-12-09 10:25:00,2270.34,2273.87,2270.34,2273.87,300.0,2242.0094,2245.4953,2242.0094,2245.4953,300.0
2021-12-09 10:30:00,2271.72,2275.35,2271.61,2275.35,400.0,2243.3721,2246.9568,2243.2635,2246.9568,400.0
2021-12-09 10:35:00,2276.6,2276.6,2269.52,2272.0,1402.0,2248.1912,2248.1912,2241.1996,2243.6487,1402.0
2021-12-09 10:40:00,2271.63,2272.79,2271.63,2272.79,200.0,2243.2833,2244.4288,2243.2833,2244.4288,200.0
2021-12-09 10:45:00,2272.2,2272.29,2269.08,2269.09,1600.0,2243.8462,2243.935,2240.7651,2240.775,1600.0
2021-12-09 10:50:00,2266.65,2266.74,2261.94,2261.95,1719.0,2238.3654,2238.4543,2233.7142,2233.7241,1719.0
2021-12-09 10:55:00,2261.59,2270.53,2261.59,2270.53,1532.0,2233.3686,2242.197,2233.3686,2242.197,1532.0
2021-12-09 11:00:00,2270.27,2270.27,2266.94,2266.94,500.0,2241.9402,2241.9402,2238.6518,2238.6518,500.0
2021-12-09 11:05:00,2270.14,2271.13,2270.14,2271.13,300.0,2241.8119,2242.7895,2241.8119,2242.7895,300.0
2021-12-09 11:10:00,2271.28,2272.64,2271.28,2272.64,200.0,2242.9376,2244.2807,2242.9376,2244.2807,200.0
2021-12-09 11:15:00,2272.64,2272.64,2272.64,2272.64,0.0,2244.2807,2244.2807,2244.2807,2244.2807,0.0
2021-12-09 11:20:00,2275.85,2275.85,2275.85,2275.85,100.0,2247.4506,2247.4506,2247.4506,2247.4506,100.0
2021-12-09 11:25:00,2282.99,2283.0,2279.83,2279.84,600.0,2254.5015,2254.5114,2251.3809,2251.3908,600.0
2021-12-09 11:30:00,2276.28,2279.06,2276.28,2279.06,492.0,2247.8752,2250.6206,2247.8752,2250.6206,492.0
2021-12-09 11:35:00,2279.06,2279.06,2279.06,2279.06,0.0,2250.6206,2250.6206,2250.6206,2250.6206,0.0
2021-12-09 11:40:00,2271.35,2275.27,2271.35,2274.03,400.0,2243.0068,2246.8778,2243.0068,2245.6533,400.0
2021-12-09 11:45:00,2276.93,2276.93,2276.19,2276.82,300.0,2248.5171,2248.5171,2247.7864,2248.4085,300.0
2021-12-09 11:50:00,2276.82,2276.82,2276.82,2276.82,0.0,2248.4085,2248.4085,2248.4085,2248.4085,0.0
2021-12-09 11:55:00,2273.27,2274.71,2273.27,2274.71,200.0,2244.9028,2246.3248,2244.9028,2246.3248,200.0
2021-12-09 12:00:00,2274.71,2274.71,2274.71,2274.71,0.0,2246.3248,2246.3248,2246.3248,2246.3248,0.0
2021-12-09 12:05:00,2268.0,2268.0,2268.0,2268.0,100.0,2239.6986,2239.6986,2239.6986,2239.6986,100.0
2021-12-09 12:10:00,2268.81,2268.81,2268.81,2268.81,100.0,2240.4985,2240.4985,2240.4985,2240.4985,100.0
2021-12-09 12:15:00,2269.8,2269.8,2269.79,2269.8,135.0,2241.4761,2241.4761,2241.4662,2241.4761,135.0
2021-12-09 12:20:00,2268.54,2270.16,2266.18,2268.64,2736.0,2240.2318,2241.8316,2237.9013,2240.3306,2736.0
2021-12-09 12:25:00,2270.41,2270.41,2269.81,2269.84,500.0,2242.0785,2242.0785,2241.486,2241.5156,500.0
2021-12-09 12:30:00,2265.8,2269.25,2265.8,2269.24,400.0,2237.526,2240.933,2237.526,2240.9231,400.0
2021-12-09 12:35:00,2269.24,2269.24,2269.24,2269.24,0.0,2240.9231,2240.9231,2240.9231,2240.9231,0.0
2021-12-09 12:40:00,2273.19,2274.57,2273.19,2273.62,400.0,2244.8238,2246.1866,2244.8238,2245.2484,400.0
2021-12-09 12:45:00,2278.04,2282.79,2276.5,2281.54,900.0,2249.6133,2254.304,2248.0925,2253.0696,900.0
2021-12-09 12:50:00,2279.22,2279.67,2277.95,2277.99,500.0,2250.7786,2251.2229,2249.5244,2249.5639,500.0
2021-12-09 12:55:00,2277.99,2277.99,2277.99,2277.99,0.0,2249.5639,2249.5639,2249.5639,2249.5639,0.0
2021-12-09 13:00:00,2277.99,2277.99,2277.99,2277.99,0.0,2249.5639,2249.5639,2249.5639,2249.5639,0.0
2021-12-09 13:05:00,2276.85,2276.85,2269.26,2272.06,3271.0,2248.4381,2248.4381,2240.9428,2243.7079,3271.0
2021-12-09 13:10:00,2272.53,2275.08,2272.53,2275.08,200.0,2244.172,2246.6902,2244.172,2246.6902,200.0
2021-12-09 13:15:00,2275.28,2278.77,2275.28,2276.59,1196.0,2246.8877,2250.3342,2246.8877,2248.1814,1196.0
2021-12-09 13:20:00,2275.08,2275.08,2272.5,2274.02,562.0,2246.6902,2246.6902,2244.1424,2245.6434,562.0
2021-12-09 13:25:00,2274.02,2274.02,2274.02,2274.02,0.0,2245.6434,2245.6434,2245.6434,2245.6434,0.0
2021-12-09 13:30:00,2271.03,2272.98,2271.03,2272.98,200.0,2242.6908,2244.6164,2242.6908,2244.6164,200.0
2021-12-09 13:35:00,2273.05,2273.05,2271.67,2271.67,300.0,2244.6855,2244.6855,2243.3228,2243.3228,300.0
2021-12-09 13:40:00,2268.59,2269.49,2265.79,2265.79,700.0,2240.2812,2241.17,2237.5161,2237.5161,700.0
2021-12-09 13:45:00,2263.81,2266.87,2262.0,2266.87,1726.0,2235.5609,2238.5827,2233.7734,2238.5827,1726.0
2021-12-09 13:50:00,2266.91,2266.91,2266.9,2266.91,100.0,2238.6222,2238.6222,2238.6123,2238.6222,100.0
2021-12-09 13:55:00,2268.79,2270.41,2267.97,2270.41,403.0,2240.4787,2242.0785,2239.6689,2242.0785,403.0
2021-12-09 14:00:00,2269.28,2269.28,2269.28,2269.28,100.0,2240.9626,2240.9626,2240.9626,2240.9626,100.0
2021-12-09 14:05:00,2270.14,2274.77,2270.14,2274.77,548.0,2241.8119,2246.3841,2241.8119,2246.3841,548.0
2021-12-09 14:10:00,2275.09,2275.09,2275.09,2275.09,100.0,2246.7001,2246.7001,2246.7001,2246.7001,100.0
2021-12-09 14:15:00,2278.24,2278.24,2278.24,2278.24,100.0,2249.8108,2249.8108,2249.8108,2249.8108,100.0
2021-12-09 14:20:00,2275.54,2275.54,2275.54,2275.54,100.0,2247.1445,2247.1445,2247.1445,2247.1445,100.0
2021-12-09 14:25:00,2273.32,2273.32,2272.53,2272.53,200.0,2244.9522,2244.9522,2244.172,2244.172,200.0
2021-12-09 14:30:00,2272.95,2272.96,2272.95,2272.95,100.0,2244.5868,2244.5967,2244.5868,2244.5868,100.0
2021-12-09 14:35:00,2273.78,2273.78,2273.78,2273.78,200.0,2245.4064,2245.4064,2245.4064,2245.4064,200.0
2021-12-09 14:40:00,2270.78,2270.78,2269.5,2269.5,840.0,2242.4439,2242.4439,2241.1798,2241.1798,840.0
2021-12-09 14:45:00,2270.58,2271.04,2268.96,2270.54,700.0,2242.2464,2242.7006,2240.6466,2242.2069,700.0
2021-12-09 14:50:00,2270.09,2270.48,2268.48,2268.48,791.0,2241.7625,2242.1476,2240.1726,2240.1726,791.0
2021-12-09 14:55:00,2268.21,2270.52,2266.75,2269.21,905.0,2239.9059,2242.1871,2238.4642,2240.8935,905.0
2021-12-09 15:00:00,2269.77,2269.77,2269.77,2269.77,100.0,2241.4465,2241.4465,2241.4465,2241.4465,100.0
2021-12-09 15:05:00,2270.99,2271.22,2268.91,2271.22,400.0,2242.6513,2242.8784,2240.5972,2242.8784,400.0
2021-12-09 15:10:00,2268.25,2268.25,2263.4,2263.4,700.0,2239.9454,2239.9454,2235.156,2235.156,700.0
2021-12-09 15:15:00,2260.05,2265.06,2260.05,2261.35,1100.0,2231.8478,2236.7953,2231.8478,2233.1315,1100.0
2021-12-09 15:20:00,2265.23,2265.76,2262.42,2262.92,500.0,2236.9631,2237.4865,2234.1882,2234.682,500.0
2021-12-09 15:25:00,2261.73,2263.4,2260.95,2260.95,600.0,2233.5068,2235.156,2232.7365,2232.7365,600.0
2021-12-09 15:30:00,2257.8,2262.23,2257.79,2260.65,2915.0,2229.6258,2234.0006,2229.616,2232.4403,2915.0
2021-12-09 15:35:00,2260.53,2262.66,2260.52,2262.66,500.0,2232.3218,2234.4252,2232.3119,2234.4252,500.0
2021-12-09 15:40:00,2264.05,2266.99,2262.64,2265.62,1500.0,2235.7979,2238.7012,2234.4055,2237.3483,1500.0
2021-12-09 15:45:00,2264.22,2272.0,2264.22,2270.05,1859.0,2235.9657,2243.6487,2235.9657,2241.723,1859.0
2021-12-09 15:50:00,2271.77,2273.49,2270.27,2271.26,2197.0,2243.4215,2245.1201,2241.9402,2242.9179,2197.0
2021-12-09 15:55:00,2271.65,2271.86,2264.82,2264.82,6180.0,2243.303,2243.5104,2236.5582,2236.5582,6180.0
2021-12-10 09:30:00,2273.32,2283.83,2272.31,2272.31,4744.0,2244.9522,2255.331,2243.9548,2243.9548,4744.0
2021-12-10 09:35:00,2267.15,2267.26,2262.89,2264.25,1100.0,2238.8592,2238.9678,2234.6523,2235.9954,1100.0
2021-12-10 09:40:00,2270.0,2270.0,2241.84,2241.84,5095.0,2241.6736,2241.6736,2213.865,2213.865,5095.0
2021-12-10 09:45:00,2240.49,2246.26,2227.77,2227.77,2060.0,2212.5319,2218.2298,2199.9706,2199.9706,2060.0
2021-12-10 09:50:00,2225.75,2229.98,2220.25,2225.95,3013.0,2197.9758,2202.153,2192.5444,2198.1733,3013.0
2021-12-10 09:55:00,2225.12,2235.44,2223.02,2234.0,6057.0,2197.3536,2207.5449,2195.2799,2206.1228,6057.0
2021-12-10 10:00:00,2236.04,2241.35,2235.72,2241.35,1300.0,2208.1374,2213.3811,2207.8214,2213.3811,1300.0
2021-12-10 10:05:00,2236.77,2237.16,2228.24,2234.67,2650.0,2208.8583,2209.2434,2200.4347,2206.7845,2650.0
2021-12-10 10:10:00,2230.95,2234.07,2225.01,2234.07,6000.0,2203.1109,2206.192,2197.245,2206.192,6000.0
2021-12-10 10:15:00,2233.06,2237.65,2230.38,2236.0,1000.0,2205.1946,2209.7273,2202.548,2208.0979,1000.0
2021-12-10 10:20:00,2235.55,2239.53,2232.69,2236.44,1700.0,2207.6535,2211.5838,2204.8292,2208.5324,1700.0
2021-12-10 10:25:00,2238.0,2238.0,2238.0,2238.0,100.0,2210.0729,2210.0729,2210.0729,2210.0729,100.0
2021-12-10 10:30:00,2240.0,2241.71,2237.35,2238.64,1400.0,2212.048,2213.7366,2209.431,2210.7049,1400.0
2021-12-10 10:35:00,2237.79,2239.29,2237.72,2238.54,700.0,2209.8655,2211.3468,2209.7964,2210.6062,700.0
2021-12-10 10:40:00,2238.91,2245.52,2236.85,2239.72,2681.0,2210.9716,2217.4991,2208.9373,2211.7715,2681.0
2021-12-10 10:45:00,2240.17,2244.11,2239.7,2241.76,900.0,2212.2158,2216.1067,2211.7517,2213.786,900.0
2021-12-10 10:50:00,2240.07,2241.12,2239.95,2241.12,300.0,2212.1171,2213.154,2211.9986,2213.154,300.0
2021-12-10 10:55:00,2242.51,2245.07,2240.13,2244.7,1100.0,2214.5266,2217.0547,2212.1763,2216.6893,1100.0
2021-12-10 11:00:00,2242.64,2242.64,2236.7,2236.7,1100.0,2214.655,2214.655,2208.7891,2208.7891,1100.0
2021-12-10 11:05:00,2236.39,2236.78,2232.82,2236.78,1215.0,2208.483,2208.8681,2204.9576,2208.8681,1215.0
2021-12-10 11:10:00,2240.0,2240.67,2235.49,2237.79,1300.0,2212.048,2212.7096,2207.5942,2209.8655,1300.0
2021-12-10 11:15:00,2236.54,2244.5,2236.54,2244.33,300.0,2208.6311,2216.4918,2208.6311,2216.3239,300.0
2021-12-10 11:20:00,2244.7,2244.94,2243.03,2244.0,800.0,2216.6893,2216.9263,2215.0402,2215.9981,800.0
2021-12-10 11:25:00,2246.44,2248.0,2246.44,2248.0,300.0,2218.4076,2219.9481,2218.4076,2219.9481,300.0
2021-12-10 11:30:00,2248.6,2248.6,2248.59,2248.6,100.0,2220.5407,2220.5407,2220.5308,2220.5407,100.0
2021-12-10 11:35:00,2247.14,2247.14,2247.14,2247.14,100.0,2219.0989,2219.0989,2219.0989,2219.0989,100.0
2021-12-10 11:40:00,2247.11,2248.96,2247.11,2248.96,500.0,2219.0692,2220.8962,2219.0692,2220.8962,500.0
2021-12-10 11:45:00,2257.5,2257.76,2254.34,2254.43,700.0,2229.3296,2229.5863,2226.209,2226.2979,700.0
2021-12-10 11:50:00,2258.0,2258.3,2255.3,2255.31,3423.0,2229.8234,2230.1196,2227.157,2227.1669,3423.0
2021-12-10 11:55:00,2253.59,2256.21,2252.76,2256.21,600.0,2225.4684,2228.0557,2224.6487,2228.0557,600.0
2021-12-10 12:00:00,2260.56,2260.56,2260.0,2260.0,222.0,2232.3514,2232.3514,2231.7984,2231.7984,222.0
2021-12-10 12:05:00,2256.37,2256.37,2256.36,2256.37,100.0,2228.2137,2228.2137,2228.2038,2228.2137,100.0
2021-12-10 12:10:00,2256.85,2258.28,2254.0,2255.95,800.0,2228.6877,2230.0999,2225.8733,2227.7989,800.0
2021-12-10 12:15:00,2254.59,2256.6,2253.04,2255.0,1754.0,2226.4559,2228.4408,2224.9252,2226.8608,1754.0
2021-12-10 12:20:00,2254.58,2255.95,2254.58,2255.28,400.0,2226.446,2227.7989,2226.446,2227.1373,400.0
2021-12-10 12:25:00,2257.72,2257.72,2254.73,2257.53,800.0,2229.5468,2229.5468,2226.5942,2229.3592,800.0
2021-12-10 12:30:00,2251.29,2254.63,2251.29,2252.01,600.0,2223.1971,2226.4954,2223.1971,2223.9081,600.0
2021-12-10 12:35:00,2251.37,2253.75,2251.37,2253.75,200.0,2223.2761,2225.6264,2223.2761,2225.6264,200.0
2021-12-10 12:40:00,2252.0,2252.44,2251.37,2252.43,500.0,2223.8982,2224.3327,2223.2761,2224.3229,500.0
2021-12-10 12:45:00,2250.0,2250.0,2250.0,2250.0,100.0,2221.9232,2221.9232,2221.9232,2221.9232,100.0
2021-12-10 12:50:00,2250.0,2251.43,2247.85,2248.75,700.0,2221.9232,2223.3353,2219.8,2220.6888,700.0
2021-12-10 12:55:00,2245.91,2245.91,2242.54,2242.54,300.0,2217.8842,2217.8842,2214.5563,2214.5563,300.0
2021-12-10 13:00:00,2245.52,2248.31,2243.95,2245.21,1505.0,2217.4991,2220.2543,2215.9487,2217.193,1505.0
2021-12-10 13:05:00,2245.21,2245.21,2245.21,2245.21,0.0,2217.193,2217.193,2217.193,2217.193,0.0
2021-12-10 13:10:00,2246.14,2249.19,2245.86,2247.52,1887.0,2218.1113,2221.1233,2217.8348,2219.4741,1887.0
2021-12-10 13:15:00,2248.83,2251.52,2248.49,2251.52,400.0,2220.7678,2223.4242,2220.432,2223.4242,400.0
2021-12-10 13:20:00,2256.13,2256.13,2252.0,2253.41,402.0,2227.9767,2227.9767,2223.8982,2225.2906,402.0
2021-12-10 13:25:00,2250.3,2250.3,2249.18,2249.18,400.0,2222.2194,2222.2194,2221.1134,2221.1134,400.0
2021-12-10 13:30:00,2247.85,2249.03,2247.53,2247.53,300.0,2219.8,2220.9653,2219.484,2219.484,300.0
2021-12-10 13:35:00,2247.54,2247.57,2244.59,2244.6,700.0,2219.4939,2219.5235,2216.5807,2216.5906,700.0
2021-12-10 13:40:00,2241.86,2241.86,2241.79,2241.79,413.0,2213.8848,2213.8848,2213.8156,2213.8156,413.0
2021-12-10 13:45:00,2243.22,2243.25,2242.57,2243.25,698.0,2215.2278,2215.2574,2214.5859,2215.2574,698.0
2021-12-10 13:50:00,2242.72,2242.73,2240.59,2240.59,612.0,2214.734,2214.7439,2212.6306,2212.6306,612.0
2021-12-10 13:55:00,2240.34,2241.0,2240.34,2241.0,400.0,2212.3837,2213.0355,2212.3837,2213.0355,400.0
2021-12-10 14:00:00,2242.0,2243.98,2241.13,2241.18,1300.0,2214.023,2215.9783,2213.1639,2213.2132,1300.0
2021-12-10 14:05:00,2241.18,2241.18,2241.18,2241.18,0.0,2213.2132,2213.2132,2213.2132,2213.2132,0.0
2021-12-10 14:10:00,2245.53,2245.53,2244.27,2244.27,200.0,2217.509,2217.509,2216.2647,2216.2647,200.0
2021-12-10 14:15:00,2245.75,2248.73,2245.53,2248.73,600.0,2217.7262,2220.669,2217.509,2220.669,600.0
2021-12-10 14:20:00,2250.84,2251.14,2248.12,2248.12,800.0,2222.7527,2223.049,2220.0666,2220.0666,800.0
2021-12-10 14:25:00,2247.22,2247.22,2247.19,2247.2,504.0,2219.1779,2219.1779,2219.1482,2219.1581,504.0
2021-12-10 14:30:00,2248.15,2248.15,2243.32,2243.32,342.0,2220.0963,2220.0963,2215.3265,2215.3265,342.0
2021-12-10 14:35:00,2242.43,2243.4,2241.08,2241.88,1500.0,2214.4476,2215.4055,2213.1145,2213.9045,1500.0
2021-12-10 14:40:00,2238.84,2238.84,2238.84,2238.84,400.0,2210.9024,2210.9024,2210.9024,2210.9024,400.0
2021-12-10 14:45:00,2240.64,2242.47,2238.53,2239.63,2455.0,2212.68,2214.4871,2210.5963,2211.6826,2455.0
2021-12-10 14:50:00,2240.76,2240.76,2240.0,2240.09,996.0,2212.7985,2212.7985,2212.048,2212.1368,996.0
2021-12-10 14:55:00,2238.48,2242.05,2237.98,2240.47,1576.0,2210.5469,2214.0724,2210.0532,2212.5121,1576.0
2021-12-10 15:00:00,2240.0,2240.0,2238.66,2238.66,600.0,2212.048,2212.048,2210.7247,2210.7247,600.0
2021-12-10 15:05:00,2237.0,2238.83,2233.49,2236.24,1100.0,2209.0854,2210.8926,2205.6192,2208.3349,1100.0
2021-12-10 15:10:00,2237.72,2239.61,2237.57,2238.45,935.0,2209.7964,2211.6628,2209.6483,2210.5173,935.0
2021-12-10 15:15:00,2238.91,2240.11,2238.05,2238.63,1051.0,2210.9716,2212.1566,2210.1223,2210.6951,1051.0
2021-12-10 15:20:00,2240.0,2241.14,2239.38,2241.14,1321.0,2212.048,2213.1737,2211.4357,2213.1737,1321.0
2021-12-10 15:25:00,2240.07,2241.43,2238.37,2241.43,1521.0,2212.1171,2213.4601,2210.4383,2213.4601,1521.0
2021-12-10 15:30:00,2240.27,2241.99,2240.26,2241.99,1048.0,2212.3146,2214.0131,2212.3047,2214.0131,1048.0
2021-12-10 15:35:00,2241.68,2241.68,2233.22,2237.29,2233.0,2213.707,2213.707,2205.3526,2209.3718,2233.0
2021-12-10 15:40:00,2237.96,2240.17,2237.7,2239.45,1325.0,2210.0334,2212.2158,2209.7767,2211.5048,1325.0
2021-12-10 15:45:00,2240.0,2243.0,2240.0,2243.0,1903.0,2212.048,2215.0105,2212.048,2215.0105,1903.0
2021-12-10 15:50:00,2242.81,2242.81,2234.27,2234.88,5294.0,2214.8229,2214.8229,2206.3895,2206.9919,5294.0
2021-12-10 15:55:00,2233.8,2237.35,2231.23,2235.19,8231.0,2205.9253,2209.431,2203.3874,2207.298,8231.0
2021-12-13 09:30:00,2200.76,2211.75,2181.3,2184.11,11422.0,2173.2976,2184.1505,2154.0805,2156.8554,11422.0
2021-12-13 09:35:00,2191.16,2191.16,2181.19,2187.63,1528.0,2163.8174,2163.8174,2153.9718,2160.3315,1528.0
2021-12-13 09:40:00,2195.45,2208.0,2195.45,2201.01,2100.0,2168.0539,2180.4473,2168.0539,2173.5445,2100.0
2021-12-13 09:45:00,2201.11,2201.11,2182.65,2182.66,2430.0,2173.6433,2173.6433,2155.4136,2155.4235,2430.0
2021-12-13 09:50:00,2184.45,2184.9,2170.01,2176.14,3000.0,2157.1912,2157.6355,2142.9313,2148.9848,3000.0
2021-12-13 09:55:00,2176.7,2186.99,2176.37,2185.86,3473.0,2149.5379,2159.6995,2149.212,2158.5836,3473.0
2021-12-13 10:00:00,2181.14,2182.15,2176.46,2178.03,1100.0,2153.9225,2154.9199,2149.3009,2150.8513,1100.0
2021-12-13 10:05:00,2179.5,2184.54,2177.05,2182.48,1600.0,2152.3029,2157.28,2149.8835,2155.2457,1600.0
2021-12-13 10:10:00,2182.72,2187.7,2182.72,2184.43,1468.0,2155.4827,2160.4006,2155.4827,2157.1714,1468.0
2021-12-13 10:15:00,2181.97,2181.97,2179.0,2179.0,717.0,2154.7421,2154.7421,2151.8092,2151.8092,717.0
2021-12-13 10:20:00,2177.06,2177.06,2177.06,2177.06,100.0,2149.8934,2149.8934,2149.8934,2149.8934,100.0
2021-12-13 10:25:00,2176.71,2176.71,2175.38,2175.58,600.0,2149.5477,2149.5477,2148.2343,2148.4318,600.0
2021-12-13 10:30:00,2178.04,2180.23,2175.81,2178.9,1529.0,2150.8611,2153.0238,2148.659,2151.7104,1529.0
2021-12-13 10:35:00,2179.62,2180.95,2176.74,2177.6,1100.0,2152.4214,2153.7348,2149.5774,2150.4266,1100.0
2021-12-13 10:40:00,2179.84,2179.84,2175.03,2177.53,1200.0,2152.6387,2152.6387,2147.8887,2150.3575,1200.0
2021-12-13 10:45:00,2177.68,2182.74,2177.68,2182.74,400.0,2150.5056,2155.5025,2150.5056,2155.5025,400.0
2021-12-13 10:50:00,2184.51,2184.6,2183.65,2184.6,500.0,2157.2504,2157.3393,2156.4011,2157.3393,500.0
2021-12-13 10:55:00,2184.6,2184.61,2177.49,2179.55,800.0,2157.3393,2157.3492,2150.318,2152.3523,800.0
2021-12-13 11:00:00,2181.78,2182.99,2178.68,2179.95,1400.0,2154.5545,2155.7494,2151.4932,2152.7473,1400.0
2021-12-13 11:05:00,2182.55,2183.53,2180.65,2183.34,1600.0,2155.3149,2156.2826,2153.4386,2156.095,1600.0
2021-12-13 11:10:00,2183.43,2183.44,2177.85,2180.53,850.0,2156.1839,2156.1938,2150.6735,2153.3201,850.0
2021-12-13 11:15:00,2177.34,2180.28,2172.24,2172.71,2200.0,2150.1699,2153.0732,2145.1335,2145.5977,2200.0
2021-12-13 11:20:00,2173.69,2173.69,2171.11,2173.19,2000.0,2146.5654,2146.5654,2144.0176,2146.0717,2000.0
2021-12-13 11:25:00,2170.5,2170.5,2159.4,2160.29,1801.0,2143.4152,2143.4152,2132.4537,2133.3326,1801.0
2021-12-13 11:30:00,2160.47,2162.49,2159.79,2161.24,1114.0,2133.5104,2135.5052,2132.8389,2134.2708,1114.0
2021-12-13 11:35:00,2165.79,2168.61,2161.95,2163.55,2223.0,2138.764,2141.5488,2134.9719,2136.552,2223.0
2021-12-13 11:40:00,2163.55,2164.42,2151.43,2155.73,2637.0,2136.552,2137.4111,2124.5832,2128.8295,2637.0
2021-12-13 11:45:00,2158.84,2158.84,2153.46,2157.26,1725.0,2131.9007,2131.9007,2126.5879,2130.3404,1725.0
2021-12-13 11:50:00,2156.93,2156.93,2151.02,2151.02,2055.0,2130.0146,2130.0146,2124.1783,2124.1783,2055.0
2021-12-13 11:55:00,2152.11,2155.66,2152.0,2154.92,2994.0,2125.2547,2128.7604,2125.1461,2128.0296,2994.0
2021-12-13 12:00:00,2154.6,2155.77,2150.14,2152.54,3100.0,2127.7136,2128.869,2123.3093,2125.6793,3100.0
2021-12-13 12:05:00,2151.26,2154.84,2150.0,2154.53,3700.0,2124.4153,2127.9506,2123.171,2127.6445,3700.0
2021-12-13 12:10:00,2155.68,2155.68,2151.55,2154.32,1400.0,2128.7802,2128.7802,2124.7017,2127.4371,1400.0
2021-12-13 12:15:00,2156.05,2156.06,2153.34,2153.34,2100.0,2129.1455,2129.1554,2126.4694,2126.4694,2100.0
2021-12-13 12:20:00,2152.82,2153.88,2150.0,2151.32,2676.0,2125.9558,2127.0026,2123.171,2124.4746,2676.0
2021-12-13 12:25:00,2154.32,2156.1,2154.31,2155.5,920.0,2127.4371,2129.1949,2127.4273,2128.6024,920.0
2021-12-13 12:30:00,2155.52,2156.46,2153.11,2153.12,1300.0,2128.6222,2129.5504,2126.2422,2126.2521,1300.0
2021-12-13 12:35:00,2152.2,2153.66,2150.92,2152.7,1527.0,2125.3436,2126.7854,2124.0796,2125.8373,1527.0
2021-12-13 12:40:00,2153.45,2153.45,2150.01,2152.83,2000.0,2126.578,2126.578,2123.1809,2125.9657,2000.0
2021-12-13 12:45:00,2152.52,2153.02,2141.69,2146.5,1400.0,2125.6596,2126.1534,2114.9647,2119.7147,1400.0
2021-12-13 12:50:00,2149.19,2149.19,2145.98,2147.24,800.0,2122.3711,2122.3711,2119.2012,2120.4455,800.0
2021-12-13 12:55:00,2147.24,2150.74,2145.31,2149.49,2101.0,2120.4455,2123.9018,2118.5396,2122.6674,2101.0
2021-12-13 13:00:00,2149.09,2149.14,2144.92,2146.9,1400.0,2122.2724,2122.3218,2118.1544,2120.1097,1400.0
2021-12-13 13:05:00,2147.37,2147.96,2145.0,2146.18,2700.0,2120.5739,2121.1565,2118.2334,2119.3987,2700.0
2021-12-13 13:10:00,2145.38,2149.89,2145.38,2147.68,1692.0,2118.6087,2123.0624,2118.6087,2120.88,1692.0
2021-12-13 13:15:00,2147.67,2151.07,2147.67,2151.07,700.0,2120.8701,2124.2277,2120.8701,2124.2277,700.0
2021-12-13 13:20:00,2149.91,2150.73,2149.91,2149.91,400.0,2123.0822,2123.8919,2123.0822,2123.0822,400.0
2021-12-13 13:25:00,2155.08,2155.08,2150.58,2150.58,963.0,2128.1876,2128.1876,2123.7438,2123.7438,963.0
2021-12-13 13:30:00,2152.91,2152.91,2150.53,2150.53,500.0,2126.0447,2126.0447,2123.6944,2123.6944,500.0
2021-12-13 13:35:00,2153.74,2153.74,2147.31,2147.32,2600.0,2126.8644,2126.8644,2120.5146,2120.5245,2600.0
2021-12-13 13:40:00,2150.21,2152.21,2148.04,2148.05,900.0,2123.3784,2125.3535,2121.2355,2121.2454,900.0
2021-12-13 13:45:00,2148.54,2150.63,2148.53,2150.27,600.0,2121.7293,2123.7932,2121.7194,2123.4377,600.0
2021-12-13 13:50:00,2152.23,2152.24,2152.23,2152.24,400.0,2125.3732,2125.3831,2125.3732,2125.3831,400.0
2021-12-13 13:55:00,2152.64,2154.28,2150.5,2150.5,1460.0,2125.7781,2127.3976,2123.6648,2123.6648,1460.0
2021-12-13 14:00:00,2151.28,2151.28,2145.07,2145.07,500.0,2124.4351,2124.4351,2118.3026,2118.3026,500.0
2021-12-13 14:05:00,2149.73,2150.35,2147.71,2150.35,321.0,2122.9044,2123.5167,2120.9096,2123.5167,321.0
2021-12-13 14:10:00,2155.0,2158.66,2155.0,2158.66,300.0,2128.1086,2131.723,2128.1086,2131.723,300.0
2021-12-13 14:15:00,2157.28,2157.28,2157.28,2157.28,100.0,2130.3602,2130.3602,2130.3602,2130.3602,100.0
2021-12-13 14:20:00,2158.41,2162.16,2158.4,2159.34,1089.0,2131.4761,2135.1793,2131.4662,2132.3945,1089.0
2021-12-13 14:25:00,2159.48,2159.48,2157.7,2157.7,300.0,2132.5327,2132.5327,2130.775,2130.775,300.0
2021-12-13 14:30:00,2158.36,2158.36,2158.36,2158.36,134.0,2131.4267,2131.4267,2131.4267,2131.4267,134.0
2021-12-13 14:35:00,2161.04,2161.04,2159.61,2160.96,314.0,2134.0733,2134.0733,2132.6611,2133.9943,314.0
2021-12-13 14:40:00,2159.41,2160.0,2159.36,2159.99,400.0,2132.4636,2133.0463,2132.4142,2133.0364,400.0
2021-12-13 14:45:00,2159.86,2159.86,2158.66,2158.66,229.0,2132.908,2132.908,2131.723,2131.723,229.0
2021-12-13 14:50:00,2159.12,2159.79,2156.79,2157.76,1100.0,2132.1772,2132.8389,2129.8763,2130.8342,1100.0
2021-12-13 14:55:00,2155.97,2155.97,2154.59,2155.77,1349.0,2129.0665,2129.0665,2127.7038,2128.869,1349.0
2021-12-13 15:00:00,2155.04,2158.42,2155.04,2158.42,539.0,2128.1481,2131.486,2128.1481,2131.486,539.0
2021-12-13 15:05:00,2156.86,2159.64,2156.86,2157.16,805.0,2129.9454,2132.6907,2129.9454,2130.2417,805.0
2021-12-13 15:10:00,2155.38,2156.36,2155.38,2156.23,800.0,2128.4839,2129.4517,2128.4839,2129.3233,800.0
2021-12-13 15:15:00,2159.21,2160.68,2156.95,2156.95,848.0,2132.2661,2133.7178,2130.0343,2130.0343,848.0
2021-12-13 15:20:00,2156.58,2157.93,2153.7,2153.7,721.0,2129.6689,2131.0021,2126.8249,2126.8249,721.0
2021-12-13 15:25:00,2153.7,2155.63,2153.7,2155.63,700.0,2126.8249,2128.7308,2126.8249,2128.7308,700.0
2021-12-13 15:30:00,2155.63,2157.0,2153.32,2153.32,2200.0,2128.7308,2130.0837,2126.4496,2126.4496,2200.0
2021-12-13 15:35:00,2153.29,2155.66,2153.29,2155.45,1500.0,2126.42,2128.7604,2126.42,2128.553,1500.0
2021-12-13 15:40:00,2156.08,2157.0,2155.07,2155.34,2000.0,2129.1752,2130.0837,2128.1778,2128.4444,2000.0
2021-12-13 15:45:00,2155.47,2155.47,2150.0,2150.0,6099.0,2128.5728,2128.5728,2123.171,2123.171,6099.0
2021-12-13 15:50:00,2149.86,2152.06,2147.78,2150.92,6585.0,2123.0328,2125.2053,2120.9787,2124.0796,6585.0
2021-12-13 15:55:00,2151.9,2152.74,2148.0,2149.51,11682.0,2125.0473,2125.8768,2121.196,2122.6872,11682.0
2021-12-14 09:30:00,2120.0,2135.25,2111.26,2129.57,7088.0,2093.5454,2108.6051,2084.9145,2102.996,7088.0
2021-12-14 09:35:00,2150.16,2150.17,2129.13,2142.98,6303.0,2123.329,2123.3389,2102.5615,2116.2386,6303.0
2021-12-14 09:40:00,2137.37,2146.66,2134.36,2140.53,5612.0,2110.6986,2119.8727,2107.7262,2113.8192,5612.0
2021-12-14 09:45:00,2140.7,2151.95,2140.7,2145.35,1400.0,2113.9871,2125.0967,2113.9871,2118.5791,1400.0
2021-12-14 09:50:00,2147.7,2153.64,2147.0,2152.93,1909.0,2120.8997,2126.7656,2120.2085,2126.0645,1909.0
2021-12-14 09:55:00,2153.14,2154.42,2145.39,2149.3,1957.0,2126.2719,2127.5359,2118.6186,2122.4798,1957.0
2021-12-14 10:00:00,2149.34,2155.93,2148.28,2155.93,1810.0,2122.5193,2129.027,2121.4725,2129.027,1810.0
2021-12-14 10:05:00,2160.0,2165.21,2159.73,2159.73,1900.0,2133.0463,2138.1912,2132.7796,2132.7796,1900.0
2021-12-14 10:10:00,2161.33,2161.33,2156.93,2156.93,300.0,2134.3597,2134.3597,2130.0146,2130.0146,300.0
2021-12-14 10:15:00,2153.98,2155.98,2153.98,2155.11,500.0,2127.1014,2129.0764,2127.1014,2128.2173,500.0
2021-12-14 10:20:00,2151.0,2162.21,2151.0,2159.22,4000.0,2124.1586,2135.2287,2124.1586,2132.276,4000.0
2021-12-14 10:25:00,2159.64,2162.5,2155.99,2158.81,3600.0,2132.6907,2135.5151,2129.0863,2131.8711,3600.0
2021-12-14 10:30:00,2156.9,2156.9,2149.3,2151.63,2100.0,2129.9849,2129.9849,2122.4798,2124.7807,2100.0
2021-12-14 10:35:00,2151.18,2159.16,2150.5,2156.7,3600.0,2124.3363,2132.2167,2123.6648,2129.7874,3600.0
2021-12-14 10:40:00,2155.37,2156.39,2154.24,2154.25,700.0,2128.474,2129.4813,2127.3581,2127.368,700.0
2021-12-14 10:45:00,2152.0,2152.26,2145.5,2147.53,700.0,2125.1461,2125.4028,2118.7272,2120.7319,700.0
2021-12-14 10:50:00,2145.04,2151.49,2145.0,2151.09,2658.0,2118.2729,2124.6424,2118.2334,2124.2474,2658.0
2021-12-14 10:55:00,2150.0,2151.84,2147.71,2151.46,2170.0,2123.171,2124.9881,2120.9096,2124.6128,2170.0
2021-12-14 11:00:00,2150.0,2152.91,2146.78,2151.0,1910.0,2123.171,2126.0447,2119.9912,2124.1586,1910.0
2021-12-14 11:05:00,2151.43,2152.45,2148.54,2148.54,900.0,2124.5832,2125.5905,2121.7293,2121.7293,900.0
2021-12-14 11:10:00,2149.57,2151.53,2148.41,2149.96,1134.0,2122.7464,2124.6819,2121.6009,2123.1315,1134.0
2021-12-14 11:15:00,2149.66,2153.56,2148.44,2152.54,2700.0,2122.8353,2126.6866,2121.6305,2125.6793,2700.0
2021-12-14 11:20:00,2152.54,2153.81,2147.17,2149.64,2488.0,2125.6793,2126.9335,2120.3764,2122.8155,2488.0
2021-12-14 11:25:00,2147.5,2147.5,2145.8,2145.8,200.0,2120.7022,2120.7022,2119.0234,2119.0234,200.0
2021-12-14 11:30:00,2146.41,2146.41,2139.09,2143.0,1537.0,2119.6258,2119.6258,2112.3972,2116.2584,1537.0
2021-12-14 11:35:00,2138.56,2140.1,2137.53,2137.53,600.0,2111.8738,2113.3946,2110.8566,2110.8566,600.0
2021-12-14 11:40:00,2140.48,2142.07,2140.06,2142.07,400.0,2113.7698,2115.34,2113.3551,2115.34,400.0
2021-12-14 11:45:00,2140.74,2144.98,2138.69,2144.98,1003.0,2114.0266,2118.2137,2112.0022,2118.2137,1003.0
2021-12-14 11:50:00,2141.0,2143.63,2141.0,2143.63,200.0,2114.2833,2116.8805,2114.2833,2116.8805,200.0
2021-12-14 11:55:00,2136.76,2137.12,2134.03,2137.12,650.0,2110.0963,2110.4518,2107.4003,2110.4518,650.0
2021-12-14 12:00:00,2136.45,2136.45,2136.44,2136.45,100.0,2109.7901,2109.7901,2109.7802,2109.7901,100.0
2021-12-14 12:05:00,2137.44,2137.48,2134.9,2136.45,700.0,2110.7678,2110.8073,2108.2595,2109.7901,700.0
2021-12-14 12:10:00,2136.45,2136.46,2134.29,2135.04,1000.0,2109.7901,2109.8,2107.6571,2108.3977,1000.0
2021-12-14 12:15:00,2135.0,2138.07,2135.0,2138.07,200.0,2108.3582,2111.3899,2108.3582,2111.3899,200.0
2021-12-14 12:20:00,2138.0,2138.82,2138.0,2138.82,600.0,2111.3208,2112.1305,2111.3208,2112.1305,600.0
2021-12-14 12:25:00,2140.87,2144.53,2140.87,2141.99,1200.0,2114.155,2117.7693,2114.155,2115.261,1200.0
2021-12-14 12:30:00,2141.97,2141.97,2139.9,2139.92,1000.0,2115.2412,2115.2412,2113.1971,2113.2168,1000.0
2021-12-14 12:35:00,2144.25,2144.25,2138.81,2138.81,2357.0,2117.4928,2117.4928,2112.1207,2112.1207,2357.0
2021-12-14 12:40:00,2134.0,2135.75,2133.54,2133.54,800.0,2107.3707,2109.0989,2106.9164,2106.9164,800.0
2021-12-14 12:45:00,2135.34,2136.15,2135.34,2136.15,200.0,2108.694,2109.4939,2108.694,2109.4939,200.0
2021-12-14 12:50:00,2133.16,2135.02,2132.23,2132.23,1981.0,2106.5412,2108.378,2105.6228,2105.6228,1981.0
2021-12-14 12:55:00,2131.65,2131.65,2125.51,2127.5,3775.0,2105.05,2105.05,2098.9866,2100.9518,3775.0
2021-12-14 13:00:00,2129.45,2130.13,2127.2,2130.13,2400.0,2102.8775,2103.549,2100.6556,2103.549,2400.0
2021-12-14 13:05:00,2130.98,2133.5,2130.98,2133.5,422.0,2104.3884,2106.8769,2104.3884,2106.8769,422.0
2021-12-14 13:10:00,2133.5,2133.5,2133.5,2133.5,0.0,2106.8769,2106.8769,2106.8769,2106.8769,0.0
2021-12-14 13:15:00,2130.74,2130.74,2129.4,2129.4,300.0,2104.1514,2104.1514,2102.8281,2102.8281,300.0
2021-12-14 13:20:00,2128.7,2129.0,2127.59,2129.0,1372.0,2102.1368,2102.4331,2101.0407,2102.4331,1372.0
2021-12-14 13:25:00,2128.81,2129.4,2126.5,2129.4,1100.0,2102.2455,2102.8281,2099.9643,2102.8281,1100.0
2021-12-14 13:30:00,2128.4,2128.4,2127.81,2127.84,400.0,2101.8406,2101.8406,2101.2579,2101.2876,400.0
2021-12-14 13:35:00,2125.2,2130.33,2125.2,2130.33,200.0,2098.6805,2103.7465,2098.6805,2103.7465,200.0
2021-12-14 13:40:00,2123.34,2124.45,2123.34,2124.45,1764.0,2096.8437,2097.9399,2096.8437,2097.9399,1764.0
2021-12-14 13:45:00,2124.45,2124.45,2124.45,2124.45,0.0,2097.9399,2097.9399,2097.9399,2097.9399,0.0
2021-12-14 13:50:00,2122.63,2122.63,2121.35,2121.35,281.0,2096.1426,2096.1426,2094.8786,2094.8786,281.0
2021-12-14 13:55:00,2120.02,2120.02,2116.35,2116.96,2151.0,2093.5651,2093.5651,2089.9409,2090.5433,2151.0
2021-12-14 14:00:00,2118.38,2123.2,2118.37,2123.2,500.0,2091.9456,2096.7055,2091.9357,2096.7055,500.0
2021-12-14 14:05:00,2124.31,2128.58,2124.31,2127.33,1533.0,2097.8016,2102.0183,2097.8016,2100.7839,1533.0
2021-12-14 14:10:00,2132.3,2132.4,2129.39,2130.63,789.0,2105.6919,2105.7907,2102.8182,2104.0427,789.0
2021-12-14 14:15:00,2130.64,2131.71,2130.0,2130.1,1300.0,2104.0526,2105.1093,2103.4206,2103.5194,1300.0
2021-12-14 14:20:00,2130.53,2131.47,2129.98,2129.98,570.0,2103.944,2104.8723,2103.4009,2103.4009,570.0
2021-12-14 14:25:00,2133.25,2133.26,2132.37,2132.38,300.0,2106.6301,2106.6399,2105.761,2105.7709,300.0
2021-12-14 14:30:00,2131.74,2131.75,2130.0,2130.99,500.0,2105.1389,2105.1488,2103.4206,2104.3983,500.0
2021-12-14 14:35:00,2130.99,2130.99,2130.12,2130.75,300.0,2104.3983,2104.3983,2103.5391,2104.1613,300.0
2021-12-14 14:40:00,2131.5,2132.97,2131.0,2131.86,1050.0,2104.9019,2106.3535,2104.4081,2105.2574,1050.0
2021-12-14 14:45:00,2131.9,2132.33,2131.9,2132.33,400.0,2105.2969,2105.7215,2105.2969,2105.7215,400.0
2021-12-14 14:50:00,2130.12,2130.12,2130.12,2130.12,100.0,2103.5391,2103.5391,2103.5391,2103.5391,100.0
2021-12-14 14:55:00,2127.05,2129.08,2126.62,2128.34,1100.0,2100.5074,2102.5121,2100.0828,2101.7813,1100.0
2021-12-14 15:00:00,2130.02,2132.74,2128.6,2132.74,500.0,2103.4404,2106.1264,2102.0381,2106.1264,500.0
2021-12-14 15:05:00,2132.57,2132.57,2130.63,2130.63,500.0,2105.9585,2105.9585,2104.0427,2104.0427,500.0
2021-12-14 15:10:00,2133.33,2133.33,2133.33,2133.33,100.0,2106.7091,2106.7091,2106.7091,2106.7091,100.0
2021-12-14 15:15:00,2134.1,2134.1,2133.15,2133.99,811.0,2107.4694,2107.4694,2106.5313,2107.3608,811.0
2021-12-14 15:20:00,2135.97,2135.97,2133.62,2133.97,600.0,2109.3161,2109.3161,2106.9954,2107.3411,600.0
2021-12-14 15:25:00,2133.92,2133.92,2132.38,2132.39,625.0,2107.2917,2107.2917,2105.7709,2105.7808,625.0
2021-12-14 15:30:00,2130.94,2130.94,2127.0,2127.0,1800.0,2104.3489,2104.3489,2100.458,2100.458,1800.0
2021-12-14 15:35:00,2129.22,2129.22,2126.43,2126.79,600.0,2102.6503,2102.6503,2099.8952,2100.2507,600.0
2021-12-14 15:40:00,2127.41,2131.56,2127.4,2131.0,6382.0,2100.8629,2104.9611,2100.8531,2104.4081,6382.0
2021-12-14 15:45:00,2129.0,2134.0,2129.0,2132.43,1400.0,2102.4331,2107.3707,2102.4331,2105.8203,1400.0
2021-12-14 15:50:00,2131.02,2131.02,2122.14,2123.89,2526.0,2104.4279,2104.4279,2095.6587,2097.3869,2526.0
2021-12-14 15:55:00,2122.47,2127.16,2119.96,2125.36,8387.0,2095.9846,2100.616,2093.5059,2098.8385,8387.0
2021-12-15 09:30:00,2156.15,2157.73,2139.25,2146.41,6248.0,2129.2443,2130.8046,2112.5552,2119.6258,6248.0
2021-12-15 09:35:00,2146.82,2157.44,2139.36,2139.36,1700.0,2120.0307,2130.5182,2112.6638,2112.6638,1700.0
2021-12-15 09:40:00,2133.9,2133.9,2113.02,2113.02,4251.0,2107.2719,2107.2719,2086.6525,2086.6525,4251.0
2021-12-15 09:45:00,2116.98,2124.0,2105.96,2116.0,5479.0,2090.5631,2097.4955,2079.6806,2089.5953,5479.0
2021-12-15 09:50:00,2118.63,2125.61,2114.41,2114.41,1200.0,2092.1925,2099.0854,2088.0252,2088.0252,1200.0
2021-12-15 09:55:00,2117.23,2124.95,2107.01,2110.02,2100.0,2090.81,2098.4336,2080.7175,2083.6899,2100.0
2021-12-15 10:00:00,2112.66,2116.86,2107.01,2112.57,5879.0,2086.297,2090.4446,2080.7175,2086.2081,5879.0
2021-12-15 10:05:00,2113.5,2113.5,2108.61,2111.1,600.0,2087.1265,2087.1265,2082.2975,2084.7565,600.0
2021-12-15 10:10:00,2109.5,2115.0,2108.0,2111.62,800.0,2083.1764,2088.6078,2081.6951,2085.27,800.0
2021-12-15 10:15:00,2116.99,2116.99,2111.08,2112.47,650.0,2090.573,2090.573,2084.7367,2086.1094,650.0
2021-12-15 10:20:00,2110.05,2110.05,2110.05,2110.05,100.0,2083.7196,2083.7196,2083.7196,2083.7196,100.0
2021-12-15 10:25:00,2112.5,2120.25,2112.5,2112.74,1215.0,2086.139,2093.7923,2086.139,2086.376,1215.0
2021-12-15 10:30:00,2112.29,2116.24,2112.29,2114.57,600.0,2085.9316,2089.8323,2085.9316,2088.1832,600.0
2021-12-15 10:35:00,2113.2,2115.51,2112.28,2114.78,500.0,2086.8303,2089.1114,2085.9217,2088.3905,500.0
2021-12-15 10:40:00,2116.47,2125.3,2114.4,2117.55,3924.0,2090.0594,2098.7793,2088.0153,2091.126,3924.0
2021-12-15 10:45:00,2118.99,2118.99,2108.35,2114.28,1301.0,2092.548,2092.548,2082.0408,2087.8968,1301.0
2021-12-15 10:50:00,2111.46,2114.99,2106.18,2106.19,1642.0,2085.112,2088.5979,2079.8979,2079.9077,1642.0
2021-12-15 10:55:00,2110.27,2110.27,2106.8,2107.44,1244.0,2083.9368,2083.9368,2080.5101,2081.1421,1244.0
2021-12-15 11:00:00,2111.65,2117.86,2111.0,2115.24,800.0,2085.2996,2091.4321,2084.6577,2088.8448,800.0
2021-12-15 11:05:00,2112.0,2113.19,2109.79,2109.79,3204.0,2085.6452,2086.8204,2083.4628,2083.4628,3204.0
2021-12-15 11:10:00,2111.35,2111.35,2100.01,2106.01,1662.0,2085.0033,2085.0033,2073.8048,2079.73,1662.0
2021-12-15 11:15:00,2103.5,2108.12,2103.5,2108.06,400.0,2077.2513,2081.8136,2077.2513,2081.7544,400.0
2021-12-15 11:20:00,2105.79,2105.79,2104.03,2105.39,900.0,2079.5127,2079.5127,2077.7747,2079.1177,900.0
2021-12-15 11:25:00,2106.8,2112.27,2104.04,2108.7,806.0,2080.5101,2085.9119,2077.7846,2082.3864,806.0
2021-12-15 11:30:00,2107.01,2108.51,2100.75,2100.75,1896.0,2080.7175,2082.1988,2074.5356,2074.5356,1896.0
2021-12-15 11:35:00,2103.34,2105.01,2099.1,2102.29,2225.0,2077.0933,2078.7425,2072.9062,2076.0564,2225.0
2021-12-15 11:40:00,2099.1,2099.38,2093.94,2096.72,1600.0,2072.9062,2073.1827,2067.8106,2070.5559,1600.0
2021-12-15 11:45:00,2095.22,2097.25,2094.5,2097.24,1300.0,2069.0746,2071.0793,2068.3636,2071.0694,1300.0
2021-12-15 11:50:00,2096.29,2098.19,2094.61,2094.61,1200.0,2070.1313,2072.0076,2068.4722,2068.4722,1200.0
2021-12-15 11:55:00,2096.01,2096.58,2092.29,2093.21,1312.0,2069.8548,2070.4176,2066.1812,2067.0897,1312.0
2021-12-15 12:00:00,2092.14,2095.82,2090.73,2095.82,1500.0,2066.033,2069.6671,2064.6406,2069.6671,1500.0
2021-12-15 12:05:00,2094.46,2094.46,2091.88,2091.89,500.0,2068.3241,2068.3241,2065.7763,2065.7862,500.0
2021-12-15 12:10:00,2091.26,2092.48,2090.48,2090.58,1394.0,2065.164,2066.3688,2064.3938,2064.4925,1394.0
2021-12-15 12:15:00,2091.16,2092.35,2088.02,2088.3,1242.0,2065.0653,2066.2404,2061.9645,2062.241,1242.0
2021-12-15 12:20:00,2087.7,2091.12,2086.5,2087.27,3000.0,2061.6485,2065.0258,2060.4634,2061.2238,3000.0
2021-12-15 12:25:00,2091.0,2093.23,2088.33,2093.23,599.0,2064.9073,2067.1094,2062.2706,2067.1094,599.0
2021-12-15 12:30:00,2095.62,2102.95,2095.62,2102.22,828.0,2069.4696,2076.7082,2069.4696,2075.9873,828.0
2021-12-15 12:35:00,2100.99,2110.0,2100.99,2106.79,1000.0,2074.7726,2083.6702,2074.7726,2080.5002,1000.0
2021-12-15 12:40:00,2109.99,2109.99,2107.93,2107.93,200.0,2083.6603,2083.6603,2081.626,2081.626,200.0
2021-12-15 12:45:00,2104.45,2109.49,2104.02,2109.49,2300.0,2078.1894,2083.1665,2077.7648,2083.1665,2300.0
2021-12-15 12:50:00,2109.25,2115.99,2106.51,2112.39,2035.0,2082.9295,2089.5854,2080.2237,2086.0304,2035.0
2021-12-15 12:55:00,2111.05,2112.96,2111.05,2112.33,400.0,2084.7071,2086.5932,2084.7071,2085.9711,400.0
2021-12-15 13:00:00,2114.41,2114.41,2114.15,2114.15,200.0,2088.0252,2088.0252,2087.7684,2087.7684,200.0
2021-12-15 13:05:00,2115.99,2124.46,2115.99,2124.46,600.0,2089.5854,2097.9497,2089.5854,2097.9497,600.0
2021-12-15 13:10:00,2126.99,2126.99,2120.31,2124.8,1100.0,2100.4482,2100.4482,2093.8515,2098.2855,1100.0
2021-12-15 13:15:00,2113.11,2116.77,2113.11,2116.77,200.0,2086.7414,2090.3557,2086.7414,2090.3557,200.0
2021-12-15 13:20:00,2120.79,2120.79,2116.5,2119.55,300.0,2094.3255,2094.3255,2090.0891,2093.101,300.0
2021-12-15 13:25:00,2116.31,2116.31,2110.5,2110.51,957.0,2089.9014,2089.9014,2084.1639,2084.1738,957.0
2021-12-15 13:30:00,2111.38,2114.79,2111.38,2114.79,200.0,2085.033,2088.4004,2085.033,2088.4004,200.0
2021-12-15 13:35:00,2114.6,2119.3,2113.24,2115.0,1600.0,2088.2128,2092.8541,2086.8698,2088.6078,1600.0
2021-12-15 13:40:00,2115.0,2118.17,2115.0,2115.5,700.0,2088.6078,2091.7382,2088.6078,2089.1015,700.0
2021-12-15 13:45:00,2120.39,2123.96,2120.39,2123.96,700.0,2093.9305,2097.456,2093.9305,2097.456,700.0
2021-12-15 13:50:00,2120.27,2120.94,2118.33,2119.26,600.0,2093.812,2094.4737,2091.8962,2092.8146,600.0
2021-12-15 13:55:00,2120.14,2120.14,2117.75,2117.75,400.0,2093.6836,2093.6836,2091.3235,2091.3235,400.0
2021-12-15 14:00:00,2120.56,2133.5,2119.35,2133.5,2922.0,2094.0984,2106.8769,2092.9035,2106.8769,2922.0
2021-12-15 14:05:00,2141.51,2141.51,2130.05,2131.65,1400.0,2114.787,2114.787,2103.47,2105.05,1400.0
2021-12-15 14:10:00,2127.32,2136.09,2127.03,2133.99,1330.0,2100.7741,2109.4346,2100.4877,2107.3608,1330.0
2021-12-15 14:15:00,2131.5,2134.08,2127.65,2130.84,3521.0,2104.9019,2107.4497,2101.0999,2104.2501,3521.0
2021-12-15 14:20:00,2128.5,2130.93,2124.35,2124.35,1358.0,2101.9393,2104.339,2097.8411,2097.8411,1358.0
2021-12-15 14:25:00,2127.78,2127.78,2123.12,2125.64,500.0,2101.2283,2101.2283,2096.6265,2099.115,500.0
2021-12-15 14:30:00,2127.76,2129.11,2116.0,2116.0,2291.0,2101.2086,2102.5417,2089.5953,2089.5953,2291.0
2021-12-15 14:35:00,2118.51,2122.11,2116.41,2122.11,800.0,2092.074,2095.6291,2090.0002,2095.6291,800.0
2021-12-15 14:40:00,2123.03,2125.49,2116.49,2116.49,1100.0,2096.5376,2098.9669,2090.0792,2090.0792,1100.0
2021-12-15 14:45:00,2116.68,2119.47,2114.49,2114.49,1385.0,2090.2668,2093.022,2088.1042,2088.1042,1385.0
2021-12-15 14:50:00,2114.49,2118.26,2114.49,2117.06,1100.0,2088.1042,2091.8271,2088.1042,2090.6421,1100.0
2021-12-15 14:55:00,2118.11,2120.31,2116.03,2116.03,867.0,2091.679,2093.8515,2089.6249,2089.6249,867.0
2021-12-15 15:00:00,2120.21,2120.81,2117.21,2118.59,700.0,2093.7528,2094.3453,2090.7902,2092.153,700.0
2021-12-15 15:05:00,2123.32,2131.89,2123.32,2131.89,2371.0,2096.824,2105.287,2096.824,2105.287,2371.0
2021-12-15 15:10:00,2131.04,2131.04,2127.38,2130.6,3810.0,2104.4476,2104.4476,2100.8333,2104.0131,3810.0
2021-12-15 15:15:00,2130.26,2133.55,2128.66,2132.93,4512.0,2103.6774,2106.9263,2102.0973,2106.314,4512.0
2021-12-15 15:20:00,2133.51,2143.0,2132.84,2142.31,5042.0,2106.8868,2116.2584,2106.2252,2115.577,5042.0
2021-12-15 15:25:00,2140.77,2142.66,2138.51,2141.96,2672.0,2114.0562,2115.9226,2111.8244,2115.2314,2672.0
2021-12-15 15:30:00,2141.92,2141.92,2133.79,2134.68,3689.0,2115.1919,2115.1919,2107.1633,2108.0422,3689.0
2021-12-15 15:35:00,2134.72,2145.62,2134.71,2141.88,14226.0,2108.0817,2118.8457,2108.0718,2115.1524,14226.0
2021-12-15 15:40:00,2141.51,2141.88,2133.36,2134.47,6115.0,2114.787,2115.1524,2106.7387,2107.8348,6115.0
2021-12-15 15:45:00,2134.49,2135.6,2109.42,2113.0,10305.0,2107.8546,2108.9507,2083.0974,2086.6327,10305.0
2021-12-15 15:50:00,2116.63,2136.98,2116.63,2133.55,5850.0,2090.2174,2110.3135,2090.2174,2106.9263,5850.0
2021-12-15 15:55:00,2133.55,2136.27,2127.28,2127.29,14903.0,2106.9263,2109.6124,2100.7346,2100.7444,14903.0
2021-12-16 09:30:00,2180.7,2186.99,2155.0,2160.99,8884.0,2153.4879,2159.6995,2128.1086,2134.0239,8884.0
2021-12-16 09:35:00,2155.53,2155.53,2135.0,2143.63,7265.0,2128.632,2128.632,2108.3582,2116.8805,7265.0
2021-12-16 09:40:00,2147.0,2147.96,2135.0,2135.0,1420.0,2120.2085,2121.1565,2108.3582,2108.3582,1420.0
2021-12-16 09:45:00,2138.08,2174.91,2138.07,2174.91,1200.0,2111.3998,2147.7702,2111.3899,2147.7702,1200.0
2021-12-16 09:50:00,2172.0,2174.33,2158.5,2165.48,1320.0,2144.8965,2147.1974,2131.565,2138.4579,1320.0
2021-12-16 09:55:00,2167.99,2167.99,2161.47,2167.75,4020.0,2140.9365,2140.9365,2134.4979,2140.6995,4020.0
2021-12-16 10:00:00,2170.68,2174.0,2167.72,2172.06,5732.0,2143.593,2146.8716,2140.6699,2144.9558,5732.0
2021-12-16 10:05:00,2171.76,2175.79,2160.74,2161.84,1300.0,2144.6595,2148.6392,2133.777,2134.8633,1300.0
2021-12-16 10:10:00,2152.58,2158.65,2151.82,2154.74,910.0,2125.7188,2131.7131,2124.9683,2127.8519,910.0
2021-12-16 10:15:00,2153.13,2153.13,2142.87,2149.18,1100.0,2126.262,2126.262,2116.13,2122.3613,1100.0
2021-12-16 10:20:00,2149.55,2152.62,2146.33,2151.33,700.0,2122.7267,2125.7583,2119.5468,2124.4844,700.0
2021-12-16 10:25:00,2154.45,2155.1,2149.09,2155.1,900.0,2127.5655,2128.2074,2122.2724,2128.2074,900.0
2021-12-16 10:30:00,2153.22,2162.58,2153.07,2153.07,1692.0,2126.3509,2135.5941,2126.2027,2126.2027,1692.0
2021-12-16 10:35:00,2159.41,2159.41,2153.8,2153.8,600.0,2132.4636,2132.4636,2126.9236,2126.9236,600.0
2021-12-16 10:40:00,2153.81,2153.81,2153.81,2153.81,100.0,2126.9335,2126.9335,2126.9335,2126.9335,100.0
2021-12-16 10:45:00,2154.35,2154.36,2151.96,2151.97,1100.0,2127.4668,2127.4766,2125.1066,2125.1165,1100.0
2021-12-16 10:50:00,2159.99,2163.1,2152.72,2155.79,1262.0,2133.0364,2136.1076,2125.8571,2128.8888,1262.0
2021-12-16 10:55:00,2159.14,2161.86,2154.25,2161.86,1300.0,2132.197,2134.883,2127.368,2134.883,1300.0
2021-12-16 11:00:00,2165.44,2166.65,2152.81,2152.81,2267.0,2138.4184,2139.6133,2125.946,2125.946,2267.0
2021-12-16 11:05:00,2152.81,2153.64,2147.35,2149.58,2047.0,2125.946,2126.7656,2120.5541,2122.7563,2047.0
2021-12-16 11:10:00,2149.73,2152.79,2149.72,2152.79,400.0,2122.9044,2125.9262,2122.8945,2125.9262,400.0
2021-12-16 11:15:00,2153.56,2156.77,2152.15,2154.74,700.0,2126.6866,2129.8566,2125.2942,2127.8519,700.0
2021-12-16 11:20:00,2155.09,2155.89,2154.74,2155.89,400.0,2128.1975,2128.9875,2127.8519,2128.9875,400.0
2021-12-16 11:25:00,2156.72,2166.53,2155.89,2166.53,2186.0,2129.8072,2139.4948,2128.9875,2139.4948,2186.0
2021-12-16 11:30:00,2164.98,2165.51,2160.31,2161.26,700.0,2137.9641,2138.4875,2133.3524,2134.2905,700.0
2021-12-16 11:35:00,2160.5,2163.86,2158.59,2162.53,1700.0,2133.54,2136.8581,2131.6538,2135.5447,1700.0
2021-12-16 11:40:00,2165.4,2169.0,2165.15,2165.18,900.0,2138.3789,2141.9339,2138.132,2138.1616,900.0
2021-12-16 11:45:00,2164.4,2165.25,2164.38,2164.84,929.0,2137.3913,2138.2307,2137.3716,2137.8259,929.0
2021-12-16 11:50:00,2166.0,2169.86,2165.48,2166.05,1400.0,2138.9714,2142.7832,2138.4579,2139.0208,1400.0
2021-12-16 11:55:00,2168.16,2170.76,2167.01,2169.64,4600.0,2141.1044,2143.672,2139.9688,2142.566,4600.0
2021-12-16 12:00:00,2165.25,2170.5,2164.71,2170.5,1600.0,2138.2307,2143.4152,2137.6975,2143.4152,1600.0
2021-12-16 12:05:00,2170.36,2170.6,2168.89,2169.76,1788.0,2143.277,2143.514,2141.8253,2142.6845,1788.0
2021-12-16 12:10:00,2170.53,2171.55,2167.4,2167.83,2600.0,2143.4449,2144.4521,2140.3539,2140.7785,2600.0
2021-12-16 12:15:00,2167.11,2172.49,2166.89,2170.99,2100.0,2140.0675,2145.3804,2139.8503,2143.8991,2100.0
2021-12-16 12:20:00,2172.43,2173.96,2171.41,2171.41,1600.0,2145.3211,2146.8321,2144.3139,2144.3139,1600.0
2021-12-16 12:25:00,2168.0,2170.1,2167.55,2168.07,900.0,2140.9464,2143.0202,2140.502,2141.0156,900.0
2021-12-16 12:30:00,2170.0,2176.81,2169.37,2172.83,5479.0,2142.9215,2149.6465,2142.2993,2145.7162,5479.0
2021-12-16 12:35:00,2174.99,2177.67,2172.97,2172.97,1800.0,2147.8492,2150.4958,2145.8544,2145.8544,1800.0
2021-12-16 12:40:00,2175.22,2175.22,2172.96,2173.31,900.0,2148.0763,2148.0763,2145.8445,2146.1902,900.0
2021-12-16 12:45:00,2178.14,2181.96,2172.58,2172.72,1700.0,2150.9599,2154.7322,2145.4693,2145.6075,1700.0
2021-12-16 12:50:00,2174.49,2176.98,2174.48,2174.48,600.0,2147.3554,2149.8144,2147.3456,2147.3456,600.0
2021-12-16 12:55:00,2174.73,2179.41,2174.12,2174.12,1379.0,2147.5924,2152.214,2146.9901,2146.9901,1379.0
2021-12-16 13:00:00,2177.21,2177.21,2173.66,2173.66,1111.0,2150.0415,2150.0415,2146.5358,2146.5358,1111.0
2021-12-16 13:05:00,2172.87,2178.0,2172.87,2175.18,1907.0,2145.7557,2150.8216,2145.7557,2148.0368,1907.0
2021-12-16 13:10:00,2175.73,2175.73,2174.41,2174.41,200.0,2148.58,2148.58,2147.2764,2147.2764,200.0
2021-12-16 13:15:00,2175.69,2183.58,2175.69,2183.58,1390.0,2148.5405,2156.332,2148.5405,2156.332,1390.0
2021-12-16 13:20:00,2181.06,2184.22,2179.44,2184.22,2010.0,2153.8435,2156.964,2152.2437,2156.964,2010.0
2021-12-16 13:25:00,2186.24,2189.95,2182.12,2182.12,1399.0,2158.9588,2162.6225,2154.8902,2154.8902,1399.0
2021-12-16 13:30:00,2181.84,2184.0,2177.02,2177.02,900.0,2154.6137,2156.7468,2149.8539,2149.8539,900.0
2021-12-16 13:35:00,2172.82,2180.55,2172.31,2180.55,1300.0,2145.7063,2153.3398,2145.2026,2153.3398,1300.0
2021-12-16 13:40:00,2180.56,2184.95,2180.03,2183.54,2079.0,2153.3497,2157.6849,2152.8263,2156.2925,2079.0
2021-12-16 13:45:00,2184.96,2184.96,2183.07,2183.07,200.0,2157.6948,2157.6948,2155.8284,2155.8284,200.0
2021-12-16 13:50:00,2184.97,2187.99,2184.97,2186.69,1120.0,2157.7047,2160.687,2157.7047,2159.4032,1120.0
2021-12-16 13:55:00,2187.56,2187.56,2182.89,2182.89,907.0,2160.2623,2160.2623,2155.6506,2155.6506,907.0
2021-12-16 14:00:00,2180.02,2184.19,2179.65,2184.19,1500.0,2152.8164,2156.9344,2152.451,2156.9344,1500.0
2021-12-16 14:05:00,2181.83,2186.0,2177.25,2177.73,1517.0,2154.6038,2158.7218,2150.081,2150.555,1517.0
2021-12-16 14:10:00,2177.09,2178.58,2170.5,2172.08,1606.0,2149.923,2151.3944,2143.4152,2144.9755,1606.0
2021-12-16 14:15:00,2169.05,2176.34,2169.05,2175.99,1400.0,2141.9833,2149.1824,2141.9833,2148.8367,1400.0
2021-12-16 14:20:00,2176.5,2176.5,2168.89,2168.89,1300.0,2149.3404,2149.3404,2141.8253,2141.8253,1300.0
2021-12-16 14:25:00,2169.46,2175.33,2169.46,2175.31,900.0,2142.3882,2148.185,2142.3882,2148.1652,900.0
2021-12-16 14:30:00,2173.86,2177.23,2170.75,2173.47,3095.0,2146.7333,2150.0612,2143.6621,2146.3482,3095.0
2021-12-16 14:35:00,2173.34,2175.44,2172.0,2175.44,1577.0,2146.2198,2148.2936,2144.8965,2148.2936,1577.0
2021-12-16 14:40:00,2173.64,2173.64,2171.25,2172.63,1442.0,2146.516,2146.516,2144.1559,2145.5186,1442.0
2021-12-16 14:45:00,2170.93,2170.93,2163.2,2164.37,1012.0,2143.8399,2143.8399,2136.2063,2137.3617,1012.0
2021-12-16 14:50:00,2165.74,2165.74,2161.49,2162.16,600.0,2138.7146,2138.7146,2134.5177,2135.1793,600.0
2021-12-16 14:55:00,2163.34,2164.99,2161.3,2161.3,1433.0,2136.3446,2137.974,2134.33,2134.33,1433.0
2021-12-16 15:00:00,2161.0,2163.47,2159.06,2161.01,2510.0,2134.0338,2136.473,2132.118,2134.0436,2510.0
2021-12-16 15:05:00,2162.0,2162.85,2158.61,2158.61,945.0,2135.0213,2135.8607,2131.6736,2131.6736,945.0
2021-12-16 15:10:00,2159.0,2159.73,2156.18,2156.43,1825.0,2132.0587,2132.7796,2129.2739,2129.5208,1825.0
2021-12-16 15:15:00,2155.85,2155.85,2150.08,2152.06,3100.0,2128.948,2128.948,2123.25,2125.2053,3100.0
2021-12-16 15:20:00,2149.42,2160.0,2149.42,2154.79,1372.0,2122.5983,2133.0463,2122.5983,2127.9013,1372.0
2021-12-16 15:25:00,2154.82,2165.22,2153.09,2161.67,2000.0,2127.9309,2138.2011,2126.2225,2134.6954,2000.0
2021-12-16 15:30:00,2161.74,2167.82,2160.23,2160.24,1640.0,2134.7645,2140.7687,2133.2734,2133.2833,1640.0
2021-12-16 15:35:00,2163.14,2170.76,2163.14,2170.76,900.0,2136.1471,2143.672,2136.1471,2143.672,900.0
2021-12-16 15:40:00,2174.51,2179.53,2168.25,2168.97,3267.0,2147.3752,2152.3325,2141.1933,2141.9043,3267.0
2021-12-16 15:45:00,2168.04,2170.68,2166.18,2169.57,2048.0,2140.9859,2143.593,2139.1491,2142.4968,2048.0
2021-12-16 15:50:00,2169.64,2182.12,2167.13,2167.14,8585.0,2142.566,2154.8902,2140.0873,2140.0972,8585.0
2021-12-16 15:55:00,2167.34,2171.09,2164.6,2164.91,8831.0,2140.2947,2143.9979,2137.5889,2137.895,8831.0
2021-12-17 09:30:00,2152.54,2152.54,2143.0,2148.31,32180.0,2125.6793,2125.6793,2116.2584,2121.5021,32180.0
2021-12-17 09:35:00,2148.13,2152.84,2140.52,2148.08,2300.0,2121.3244,2125.9756,2113.8093,2121.275,2300.0
2021-12-17 09:40:00,2148.26,2148.26,2138.0,2141.5,500.0,2121.4528,2121.4528,2111.3208,2114.7771,500.0
2021-12-17 09:45:00,2131.0,2141.32,2131.0,2141.32,200.0,2104.4081,2114.5994,2104.4081,2114.5994,200.0
2021-12-17 09:50:00,2155.84,2161.38,2148.03,2154.31,2047.0,2128.9382,2134.409,2121.2256,2127.4273,2047.0
2021-12-17 09:55:00,2149.01,2153.99,2144.22,2153.99,2200.0,2122.1934,2127.1112,2117.4632,2127.1112,2200.0
2021-12-17 10:00:00,2157.0,2168.73,2157.0,2168.73,1100.0,2130.0837,2141.6673,2130.0837,2141.6673,1100.0
2021-12-17 10:05:00,2164.12,2167.31,2161.49,2164.91,1400.0,2137.1148,2140.265,2134.5177,2137.895,1400.0
2021-12-17 10:10:00,2164.86,2164.86,2155.62,2155.62,1900.0,2137.8456,2137.8456,2128.7209,2128.7209,1900.0
2021-12-17 10:15:00,2155.63,2162.01,2153.71,2156.82,2000.0,2128.7308,2135.0312,2126.8347,2129.9059,2000.0
2021-12-17 10:20:00,2154.5,2157.97,2154.5,2156.52,600.0,2127.6149,2131.0416,2127.6149,2129.6097,600.0
2021-12-17 10:25:00,2158.28,2163.39,2157.29,2163.11,765.0,2131.3477,2136.394,2130.3701,2136.1174,765.0
2021-12-17 10:30:00,2169.54,2187.29,2166.32,2183.24,4581.0,2142.4672,2159.9957,2139.2874,2155.9963,4581.0
2021-12-17 10:35:00,2183.57,2186.43,2180.99,2180.99,1100.0,2156.3221,2159.1464,2153.7743,2153.7743,1100.0
2021-12-17 10:40:00,2176.89,2192.27,2176.89,2192.27,1669.0,2149.7255,2164.9136,2149.7255,2164.9136,1669.0
2021-12-17 10:45:00,2192.37,2198.93,2192.37,2198.93,2313.0,2165.0123,2171.4905,2165.0123,2171.4905,2313.0
2021-12-17 10:50:00,2195.98,2207.13,2194.52,2207.13,1227.0,2168.5773,2179.5881,2167.1355,2179.5881,1227.0
2021-12-17 10:55:00,2207.14,2209.45,2200.19,2203.3,1979.0,2179.598,2181.8792,2172.7347,2175.8059,1979.0
2021-12-17 11:00:00,2202.75,2208.95,2201.02,2202.34,1000.0,2175.2628,2181.3854,2173.5544,2174.8579,1000.0
2021-12-17 11:05:00,2204.98,2213.73,2203.61,2213.73,1823.0,2177.465,2186.1058,2176.1121,2186.1058,1823.0
2021-12-17 11:10:00,2208.26,2213.21,2208.16,2208.16,500.0,2180.704,2185.5923,2180.6053,2180.6053,500.0
2021-12-17 11:15:00,2211.72,2211.72,2208.5,2211.35,500.0,2184.1209,2184.1209,2180.941,2183.7555,500.0
2021-12-17 11:20:00,2208.0,2213.46,2208.0,2212.5,570.0,2180.4473,2185.8391,2180.4473,2184.8911,570.0
2021-12-17 11:25:00,2209.12,2215.13,2209.11,2213.24,400.0,2181.5533,2187.4883,2181.5434,2185.6219,400.0
2021-12-17 11:30:00,2218.69,2222.22,2214.45,2219.98,2600.0,2191.0039,2194.4898,2186.8168,2192.2778,2600.0
2021-12-17 11:35:00,2216.37,2218.27,2212.12,2215.29,1200.0,2188.7128,2190.5891,2184.5159,2187.6463,1200.0
2021-12-17 11:40:00,2212.61,2212.61,2210.07,2210.72,400.0,2184.9998,2184.9998,2182.4915,2183.1333,400.0
2021-12-17 11:45:00,2211.64,2212.93,2207.9,2208.99,1808.0,2184.0419,2185.3158,2180.3485,2181.4249,1808.0
2021-12-17 11:50:00,2212.0,2214.41,2209.77,2214.41,2279.0,2184.3974,2186.7773,2182.1952,2186.7773,2279.0
2021-12-17 11:55:00,2211.67,2213.98,2209.81,2213.5,1503.0,2184.0715,2186.3527,2182.2347,2185.8786,1503.0
2021-12-17 12:00:00,2213.5,2213.5,2205.55,2205.81,1800.0,2185.8786,2185.8786,2178.0279,2178.2846,1800.0
2021-12-17 12:05:00,2207.91,2208.01,2198.01,2203.14,1300.0,2180.3584,2180.4572,2170.5819,2175.6479,1300.0
2021-12-17 12:10:00,2204.51,2205.21,2203.15,2203.8,700.0,2177.0008,2177.6921,2175.6578,2176.2997,700.0
2021-12-17 12:15:00,2207.13,2209.63,2203.81,2203.82,800.0,2179.5881,2182.0569,2176.3096,2176.3194,800.0
2021-12-17 12:20:00,2204.62,2205.34,2204.62,2205.34,200.0,2177.1095,2177.8205,2177.1095,2177.8205,200.0
2021-12-17 12:25:00,2205.0,2207.64,2204.31,2207.64,500.0,2177.4847,2180.0918,2176.8033,2180.0918,500.0
2021-12-17 12:30:00,2211.05,2213.18,2211.05,2213.18,400.0,2183.4592,2185.5626,2183.4592,2185.5626,400.0
2021-12-17 12:35:00,2215.03,2216.29,2213.44,2216.29,900.0,2187.3896,2188.6338,2185.8194,2188.6338,900.0
2021-12-17 12:40:00,2215.55,2215.56,2215.23,2215.41,522.0,2187.9031,2187.9129,2187.5871,2187.7648,522.0
2021-12-17 12:45:00,2218.52,2218.52,2214.82,2214.82,300.0,2190.836,2190.836,2187.1822,2187.1822,300.0
2021-12-17 12:50:00,2215.86,2215.9,2212.71,2214.74,1100.0,2188.2092,2188.2487,2185.0985,2187.1032,1100.0
2021-12-17 12:55:00,2218.63,2218.75,2215.94,2216.85,600.0,2190.9446,2191.0631,2188.2882,2189.1868,600.0
2021-12-17 13:00:00,2215.93,2218.74,2215.93,2218.74,300.0,2188.2783,2191.0533,2188.2783,2191.0533,300.0
2021-12-17 13:05:00,2219.41,2220.15,2219.41,2219.68,300.0,2191.7149,2192.4457,2191.7149,2191.9815,300.0
2021-12-17 13:10:00,2218.07,2221.0,2217.48,2221.0,1000.0,2190.3916,2193.2851,2189.809,2193.2851,1000.0
2021-12-17 13:15:00,2218.73,2218.74,2218.55,2218.55,200.0,2191.0434,2191.0533,2190.8656,2190.8656,200.0
2021-12-17 13:20:00,2220.99,2222.07,2220.15,2220.15,1000.0,2193.2752,2194.3417,2192.4457,2192.4457,1000.0
2021-12-17 13:25:00,2220.68,2223.31,2220.68,2223.31,490.0,2192.9691,2195.5662,2192.9691,2195.5662,490.0
2021-12-17 13:30:00,2221.63,2221.78,2220.52,2221.77,400.0,2193.9072,2194.0553,2192.811,2194.0455,400.0
2021-12-17 13:35:00,2223.4,2231.2,2223.16,2231.2,500.0,2195.6551,2203.3578,2195.4181,2203.3578,500.0
2021-12-17 13:40:00,2226.83,2226.83,2222.91,2225.91,300.0,2199.0423,2199.0423,2195.1712,2198.1338,300.0
2021-12-17 13:45:00,2220.2,2221.26,2216.59,2221.13,1320.0,2192.495,2193.5418,2188.9301,2193.4134,1320.0
2021-12-17 13:50:00,2221.14,2223.79,2221.14,2223.79,200.0,2193.4233,2196.0402,2193.4233,2196.0402,200.0
2021-12-17 13:55:00,2224.43,2224.43,2218.98,2218.98,721.0,2196.6723,2196.6723,2191.2903,2191.2903,721.0
2021-12-17 14:00:00,2221.68,2221.68,2221.67,2221.68,100.0,2193.9566,2193.9566,2193.9467,2193.9566,100.0
2021-12-17 14:05:00,2215.46,2216.08,2213.7,2213.7,1139.0,2187.8142,2188.4265,2186.0762,2186.0762,1139.0
2021-12-17 14:10:00,2213.65,2221.89,2212.6,2212.6,729.0,2186.0268,2194.164,2184.9899,2184.9899,729.0
2021-12-17 14:15:00,2215.88,2215.88,2215.88,2215.88,200.0,2188.2289,2188.2289,2188.2289,2188.2289,200.0
2021-12-17 14:20:00,2215.58,2215.58,2211.38,2211.38,648.0,2187.9327,2187.9327,2183.7851,2183.7851,648.0
2021-12-17 14:25:00,2214.5,2214.5,2205.77,2205.77,200.0,2186.8662,2186.8662,2178.2451,2178.2451,200.0
2021-12-17 14:30:00,2210.81,2210.81,2210.49,2210.49,200.0,2183.2222,2183.2222,2182.9062,2182.9062,200.0
2021-12-17 14:35:00,2211.38,2217.52,2211.38,2217.52,3574.0,2183.7851,2189.8485,2183.7851,2189.8485,3574.0
2021-12-17 14:40:00,2218.0,2229.14,2216.9,2219.71,932.0,2190.3225,2201.3235,2189.2362,2192.0112,932.0
2021-12-17 14:45:00,2219.03,2225.95,2219.02,2225.95,1429.0,2191.3396,2198.1733,2191.3298,2198.1733,1429.0
2021-12-17 14:50:00,2225.47,2227.19,2224.02,2224.05,900.0,2197.6993,2199.3978,2196.2674,2196.297,900.0
2021-12-17 14:55:00,2223.04,2223.04,2220.22,2221.54,300.0,2195.2996,2195.2996,2192.5148,2193.8183,300.0
2021-12-17 15:00:00,2219.82,2223.06,2219.33,2220.02,2300.0,2192.1198,2195.3194,2191.6359,2192.3173,2300.0
2021-12-17 15:05:00,2219.81,2221.79,2219.81,2221.79,1100.0,2192.1099,2194.0652,2192.1099,2194.0652,1100.0
2021-12-17 15:10:00,2223.24,2223.24,2220.86,2220.86,1600.0,2195.4971,2195.4971,2193.1468,2193.1468,1600.0
2021-12-17 15:15:00,2221.72,2221.72,2216.21,2218.47,1300.0,2193.9961,2193.9961,2188.5548,2190.7866,1300.0
2021-12-17 15:20:00,2219.4,2224.98,2219.04,2224.97,900.0,2191.705,2197.2154,2191.3495,2197.2055,900.0
2021-12-17 15:25:00,2222.24,2222.59,2220.5,2220.5,1000.0,2194.5096,2194.8552,2192.7913,2192.7913,1000.0
2021-12-17 15:30:00,2220.66,2220.68,2217.12,2217.32,1611.0,2192.9493,2192.9691,2189.4535,2189.651,1611.0
2021-12-17 15:35:00,2217.36,2217.36,2214.06,2215.61,1312.0,2189.6905,2189.6905,2186.4317,2187.9623,1312.0
2021-12-17 15:40:00,2217.05,2217.48,2214.0,2217.48,1250.0,2189.3843,2189.809,2186.3724,2189.809,1250.0
2021-12-17 15:45:00,2215.7,2215.71,2209.68,2209.68,1040.0,2188.0512,2188.0611,2182.1063,2182.1063,1040.0
2021-12-17 15:50:00,2208.72,2214.91,2205.54,2213.68,5040.0,2181.1583,2187.2711,2178.018,2186.0564,5040.0
2021-12-17 15:55:00,2215.34,2215.47,2210.47,2210.47,6702.0,2187.6957,2187.8241,2182.8865,2182.8865,6702.0
2021-12-20 09:30:00,2151.0,2152.03,2107.54,2120.56,10969.0,2124.1586,2125.1757,2081.2409,2094.0984,10969.0
2021-12-20 09:35:00,2123.71,2145.18,2119.73,2144.91,3700.0,2097.2091,2118.4112,2093.2788,2118.1446,3700.0
2021-12-20 09:40:00,2144.62,2166.07,2144.62,2166.07,2700.0,2117.8582,2139.0405,2117.8582,2139.0405,2700.0
2021-12-20 09:45:00,2161.87,2161.87,2149.47,2149.47,600.0,2134.8929,2134.8929,2122.6477,2122.6477,600.0
2021-12-20 09:50:00,2150.0,2171.74,2148.89,2167.6,3095.0,2123.171,2144.6398,2122.0749,2140.5514,3095.0
2021-12-20 09:55:00,2180.6,2192.88,2180.59,2192.88,1800.0,2153.3892,2165.516,2153.3793,2165.516,1800.0
2021-12-20 10:00:00,2196.19,2196.19,2178.59,2187.63,2450.0,2168.7847,2168.7847,2151.4043,2160.3315,2450.0
2021-12-20 10:05:00,2192.8,2192.8,2183.92,2189.33,1400.0,2165.437,2165.437,2156.6678,2162.0103,1400.0
2021-12-20 10:10:00,2198.33,2198.35,2189.36,2193.51,500.0,2170.8979,2170.9177,2162.0399,2166.1381,500.0
2021-12-20 10:15:00,2193.63,2203.96,2187.99,2203.96,1720.0,2166.2566,2176.4577,2160.687,2176.4577,1720.0
2021-12-20 10:20:00,2192.91,2200.5,2192.51,2195.22,1285.0,2165.5456,2173.0409,2165.1506,2167.8268,1285.0
2021-12-20 10:25:00,2195.13,2203.22,2193.5,2193.5,800.0,2167.7379,2175.7269,2166.1282,2166.1282,800.0
2021-12-20 10:30:00,2193.37,2200.06,2189.59,2196.34,3782.0,2165.9998,2172.6064,2162.267,2168.9328,3782.0
2021-12-20 10:35:00,2199.5,2199.5,2192.25,2192.25,1600.0,2172.0533,2172.0533,2164.8938,2164.8938,1600.0
2021-12-20 10:40:00,2192.17,2193.17,2189.0,2192.39,2400.0,2164.8148,2165.8023,2161.6844,2165.0321,2400.0
2021-12-20 10:45:00,2192.35,2195.81,2190.27,2190.6,2500.0,2164.9926,2168.4094,2162.9385,2163.2644,2500.0
2021-12-20 10:50:00,2192.75,2192.75,2186.08,2186.08,808.0,2165.3876,2165.3876,2158.8008,2158.8008,808.0
2021-12-20 10:55:00,2189.3,2189.3,2180.81,2187.05,2104.0,2161.9806,2161.9806,2153.5966,2159.7587,2104.0
2021-12-20 11:00:00,2189.54,2189.54,2180.73,2185.88,700.0,2162.2176,2162.2176,2153.5176,2158.6033,700.0
2021-12-20 11:05:00,2181.81,2189.87,2178.4,2187.31,1800.0,2154.5841,2162.5435,2151.2166,2160.0155,1800.0
2021-12-20 11:10:00,2187.62,2187.62,2181.21,2184.08,800.0,2160.3216,2160.3216,2153.9916,2156.8258,800.0
2021-12-20 11:15:00,2182.0,2182.44,2172.56,2182.44,2082.0,2154.7717,2155.2062,2145.4495,2155.2062,2082.0
2021-12-20 11:20:00,2180.68,2183.83,2179.9,2183.63,845.0,2153.4682,2156.5789,2152.6979,2156.3814,845.0
2021-12-20 11:25:00,2185.2,2185.2,2181.81,2181.81,451.0,2157.9318,2157.9318,2154.5841,2154.5841,451.0
2021-12-20 11:30:00,2180.0,2186.52,2180.0,2184.2,1119.0,2152.7967,2159.2353,2152.7967,2156.9443,1119.0
2021-12-20 11:35:00,2178.61,2178.61,2172.76,2172.77,300.0,2151.424,2151.424,2145.647,2145.6569,300.0
2021-12-20 11:40:00,2177.43,2185.32,2177.12,2185.32,2000.0,2150.2588,2158.0503,2149.9526,2158.0503,2000.0
2021-12-20 11:45:00,2178.76,2180.59,2172.2,2180.59,600.0,2151.5722,2153.3793,2145.094,2153.3793,600.0
2021-12-20 11:50:00,2180.01,2184.17,2178.52,2181.55,900.0,2152.8066,2156.9146,2151.3351,2154.3273,900.0
2021-12-20 11:55:00,2182.43,2184.09,2181.77,2183.21,600.0,2155.1964,2156.8356,2154.5446,2155.9666,600.0
2021-12-20 12:00:00,2185.0,2186.5,2181.0,2186.5,1546.0,2157.7343,2159.2156,2153.7842,2159.2156,1546.0
2021-12-20 12:05:00,2180.39,2180.39,2180.39,2180.39,100.0,2153.1818,2153.1818,2153.1818,2153.1818,100.0
2021-12-20 12:10:00,2174.52,2176.0,2174.52,2175.56,316.0,2147.3851,2148.8466,2147.3851,2148.4121,316.0
2021-12-20 12:15:00,2173.93,2182.95,2173.93,2182.95,600.0,2146.8024,2155.7099,2146.8024,2155.7099,600.0
2021-12-20 12:20:00,2180.83,2183.16,2176.34,2176.35,800.0,2153.6163,2155.9172,2149.1824,2149.1922,800.0
2021-12-20 12:25:00,2180.72,2183.67,2180.72,2181.56,500.0,2153.5077,2156.4209,2153.5077,2154.3372,500.0
2021-12-20 12:30:00,2182.7,2182.7,2179.0,2181.85,300.0,2155.463,2155.463,2151.8092,2154.6236,300.0
2021-12-20 12:35:00,2174.5,2181.44,2174.5,2179.8,1448.0,2147.3653,2154.2187,2147.3653,2152.5992,1448.0
2021-12-20 12:40:00,2179.97,2183.84,2179.8,2183.84,600.0,2152.7671,2156.5888,2152.5992,2156.5888,600.0
2021-12-20 12:45:00,2181.32,2185.99,2179.84,2184.3,1400.0,2154.1002,2158.7119,2152.6387,2157.043,1400.0
2021-12-20 12:50:00,2184.22,2185.09,2181.5,2181.5,400.0,2156.964,2157.8232,2154.278,2154.278,400.0
2021-12-20 12:55:00,2180.46,2180.46,2180.46,2180.46,100.0,2153.2509,2153.2509,2153.2509,2153.2509,100.0
2021-12-20 13:00:00,2180.01,2180.01,2174.5,2174.5,291.0,2152.8066,2152.8066,2147.3653,2147.3653,291.0
2021-12-20 13:05:00,2176.76,2179.67,2170.5,2179.66,800.0,2149.5971,2152.4708,2143.4152,2152.4609,800.0
2021-12-20 13:10:00,2182.33,2183.26,2178.71,2183.26,900.0,2155.0976,2156.016,2151.5228,2156.016,900.0
2021-12-20 13:15:00,2183.5,2186.83,2183.5,2185.89,1078.0,2156.253,2159.5415,2156.253,2158.6132,1078.0
2021-12-20 13:20:00,2185.25,2188.0,2185.25,2186.23,400.0,2157.9812,2160.6969,2157.9812,2158.9489,400.0
2021-12-20 13:25:00,2181.14,2184.87,2181.14,2184.87,482.0,2153.9225,2157.6059,2153.9225,2157.6059,482.0
2021-12-20 13:30:00,2179.72,2179.72,2173.94,2175.75,1370.0,2152.5202,2152.5202,2146.8123,2148.5997,1370.0
2021-12-20 13:35:00,2175.75,2175.75,2175.75,2175.75,100.0,2148.5997,2148.5997,2148.5997,2148.5997,100.0
2021-12-20 13:40:00,2185.76,2187.69,2185.76,2185.77,400.0,2158.4848,2160.3907,2158.4848,2158.4947,400.0
2021-12-20 13:45:00,2186.68,2187.05,2184.0,2186.55,1100.0,2159.3933,2159.7587,2156.7468,2159.2649,1100.0
2021-12-20 13:50:00,2182.5,2187.92,2182.5,2183.95,600.0,2155.2655,2160.6179,2155.2655,2156.6974,600.0
2021-12-20 13:55:00,2187.44,2188.04,2187.44,2187.83,600.0,2160.1438,2160.7364,2160.1438,2160.529,600.0
2021-12-20 14:00:00,2189.95,2192.25,2187.42,2189.68,2600.0,2162.6225,2164.8938,2160.1241,2162.3559,2600.0
2021-12-20 14:05:00,2185.88,2185.88,2185.88,2185.88,200.0,2158.6033,2158.6033,2158.6033,2158.6033,200.0
2021-12-20 14:10:00,2186.26,2186.26,2186.26,2186.26,100.0,2158.9786,2158.9786,2158.9786,2158.9786,100.0
2021-12-20 14:15:00,2188.22,2188.22,2188.22,2188.22,100.0,2160.9141,2160.9141,2160.9141,2160.9141,100.0
2021-12-20 14:20:00,2191.04,2192.67,2190.0,2191.67,800.0,2163.6989,2165.3086,2162.6719,2164.3211,800.0
2021-12-20 14:25:00,2190.59,2190.59,2190.59,2190.59,100.0,2163.2545,2163.2545,2163.2545,2163.2545,100.0
2021-12-20 14:30:00,2190.91,2192.24,2184.62,2184.63,1905.0,2163.5705,2164.8839,2157.359,2157.3689,1905.0
2021-12-20 14:35:00,2184.66,2184.66,2179.65,2180.78,1200.0,2157.3985,2157.3985,2152.451,2153.5669,1200.0
2021-12-20 14:40:00,2181.91,2183.59,2178.57,2183.42,1600.0,2154.6828,2156.3419,2151.3845,2156.174,1600.0
2021-12-20 14:45:00,2185.74,2185.74,2185.73,2185.74,100.0,2158.4651,2158.4651,2158.4552,2158.4651,100.0
2021-12-20 14:50:00,2185.21,2187.3,2185.21,2187.16,300.0,2157.9417,2160.0056,2157.9417,2159.8673,300.0
2021-12-20 14:55:00,2192.14,2194.02,2185.98,2185.98,700.0,2164.7852,2166.6417,2158.7021,2158.7021,700.0
2021-12-20 15:00:00,2187.49,2192.03,2187.49,2192.03,618.0,2160.1932,2164.6766,2160.1932,2164.6766,618.0
2021-12-20 15:05:00,2189.0,2190.39,2187.93,2190.39,1100.0,2161.6844,2163.057,2160.6277,2163.057,1100.0
2021-12-20 15:10:00,2190.1,2190.59,2189.08,2190.55,400.0,2162.7706,2163.2545,2161.7634,2163.215,400.0
2021-12-20 15:15:00,2192.87,2193.44,2192.87,2193.44,500.0,2165.5061,2166.069,2165.5061,2166.069,500.0
2021-12-20 15:20:00,2192.13,2194.13,2189.0,2189.01,511.0,2164.7753,2166.7504,2161.6844,2161.6942,511.0
2021-12-20 15:25:00,2188.76,2196.51,2188.17,2194.5,1203.0,2161.4474,2169.1007,2160.8647,2167.1157,1203.0
2021-12-20 15:30:00,2194.05,2196.53,2190.61,2194.14,1400.0,2166.6714,2169.1204,2163.2743,2166.7602,1400.0
2021-12-20 15:35:00,2191.59,2193.5,2190.41,2191.76,1700.0,2164.2421,2166.1282,2163.0768,2164.4099,1700.0
2021-12-20 15:40:00,2192.25,2194.4,2191.66,2193.29,1300.0,2164.8938,2167.017,2164.3112,2165.9208,1300.0
2021-12-20 15:45:00,2192.88,2201.35,2191.63,2199.62,5012.0,2165.516,2173.8803,2164.2816,2172.1719,5012.0
2021-12-20 15:50:00,2201.88,2206.96,2201.88,2204.13,2200.0,2174.4036,2179.4203,2174.4036,2176.6256,2200.0
2021-12-20 15:55:00,2205.44,2211.31,2203.5,2211.3,14997.0,2177.9192,2183.716,2176.0034,2183.7061,14997.0
2021-12-21 09:30:00,2241.37,2264.1,2241.37,2264.1,4110.0,2213.4009,2235.8472,2213.4009,2235.8472,4110.0
2021-12-21 09:35:00,2262.76,2274.0,2261.64,2268.96,3750.0,2234.524,2245.6237,2233.4179,2240.6466,3750.0
2021-12-21 09:40:00,2265.64,2274.0,2260.76,2268.28,2842.0,2237.368,2245.6237,2232.5489,2239.9751,2842.0
2021-12-21 09:45:00,2268.19,2270.86,2263.69,2270.02,2141.0,2239.8862,2242.5229,2235.4423,2241.6934,2141.0
2021-12-21 09:50:00,2270.9,2284.0,2270.82,2277.64,6602.0,2242.5624,2255.4989,2242.4834,2249.2183,6602.0
2021-12-21 09:55:00,2276.05,2278.02,2272.01,2275.74,1480.0,2247.6481,2249.5935,2243.6585,2247.342,1480.0
2021-12-21 10:00:00,2279.61,2290.0,2279.09,2286.02,2704.0,2251.1637,2261.424,2250.6502,2257.4937,2704.0
2021-12-21 10:05:00,2282.52,2294.5,2282.5,2292.6,2900.0,2254.0374,2265.8679,2254.0176,2263.9916,2900.0
2021-12-21 10:10:00,2292.54,2300.0,2291.3,2300.0,2764.0,2263.9323,2271.2993,2262.7078,2271.2993,2764.0
2021-12-21 10:15:00,2306.29,2308.29,2304.0,2305.16,1600.0,2277.5108,2279.4858,2275.2493,2276.3949,1600.0
2021-12-21 10:20:00,2307.0,2323.99,2304.0,2313.87,7151.0,2278.2119,2294.9899,2275.2493,2284.9962,7151.0
2021-12-21 10:25:00,2314.72,2318.04,2307.12,2307.72,5559.0,2285.8356,2289.1141,2278.3304,2278.9229,5559.0
2021-12-21 10:30:00,2309.18,2311.41,2307.02,2307.75,2900.0,2280.3647,2282.5669,2278.2317,2278.9525,2900.0
2021-12-21 10:35:00,2308.26,2311.53,2306.91,2306.91,5638.0,2279.4562,2282.6854,2278.123,2278.123,5638.0
2021-12-21 10:40:00,2304.97,2307.65,2302.56,2306.91,2510.0,2276.2072,2278.8538,2273.8273,2278.123,2510.0
2021-12-21 10:45:00,2305.5,2307.73,2304.09,2305.28,2000.0,2276.7306,2278.9328,2275.3382,2276.5134,2000.0
2021-12-21 10:50:00,2303.02,2307.73,2302.62,2303.37,3372.0,2274.2816,2278.9328,2273.8866,2274.6272,3372.0
2021-12-21 10:55:00,2302.32,2305.43,2302.32,2303.36,1100.0,2273.5903,2276.6615,2273.5903,2274.6173,1100.0
2021-12-21 11:00:00,2301.5,2303.76,2294.93,2299.74,3321.0,2272.7805,2275.0123,2266.2925,2271.0425,3321.0
2021-12-21 11:05:00,2301.83,2316.03,2301.83,2313.5,1411.0,2273.1064,2287.1292,2273.1064,2284.6308,1411.0
2021-12-21 11:10:00,2311.86,2318.78,2310.55,2318.74,5862.0,2283.0113,2289.8449,2281.7176,2289.8054,5862.0
2021-12-21 11:15:00,2313.53,2321.6,2313.53,2316.85,3274.0,2284.6604,2292.6297,2284.6604,2287.939,3274.0
2021-12-21 11:20:00,2316.95,2316.96,2313.21,2313.22,741.0,2288.0377,2288.0476,2284.3444,2284.3543,741.0
2021-12-21 11:25:00,2316.1,2317.14,2313.53,2314.49,2605.0,2287.1983,2288.2254,2284.6604,2285.6084,2605.0
2021-12-21 11:30:00,2312.91,2315.74,2312.91,2314.09,1200.0,2284.0482,2286.8428,2284.0482,2285.2134,1200.0
2021-12-21 11:35:00,2309.51,2317.11,2309.51,2316.24,3700.0,2280.6906,2288.1957,2280.6906,2287.3366,3700.0
2021-12-21 11:40:00,2315.23,2321.0,2315.0,2321.0,2985.0,2286.3392,2292.0372,2286.1121,2292.0372,2985.0
2021-12-21 11:45:00,2323.4,2330.0,2323.4,2327.59,5800.0,2294.4073,2300.9249,2294.4073,2298.545,5800.0
2021-12-21 11:50:00,2330.48,2333.77,2329.77,2333.33,2424.0,2301.3989,2304.6478,2300.6978,2304.2133,2424.0
2021-12-21 11:55:00,2331.5,2334.21,2331.22,2334.21,1557.0,2302.4062,2305.0824,2302.1297,2305.0824,1557.0
2021-12-21 12:00:00,2334.97,2343.91,2333.66,2341.86,3756.0,2305.8329,2314.6613,2304.5392,2312.6369,3756.0
2021-12-21 12:05:00,2341.28,2346.3,2341.27,2344.15,2720.0,2312.0641,2317.0215,2312.0543,2314.8983,2720.0
2021-12-21 12:10:00,2342.54,2345.43,2340.52,2345.0,3376.0,2313.3084,2316.1623,2311.3136,2315.7377,3376.0
2021-12-21 12:15:00,2346.22,2349.0,2345.0,2345.21,900.0,2316.9425,2319.6878,2315.7377,2315.9451,900.0
2021-12-21 12:20:00,2344.54,2345.5,2342.13,2343.48,2000.0,2315.2835,2316.2315,2312.9035,2314.2367,2000.0
2021-12-21 12:25:00,2343.66,2345.97,2343.12,2345.59,900.0,2314.4144,2316.6956,2313.8812,2316.3204,900.0
2021-12-21 12:30:00,2345.55,2350.58,2345.54,2350.58,1500.0,2316.2809,2321.2481,2316.271,2321.2481,1500.0
2021-12-21 12:35:00,2347.82,2352.88,2347.19,2350.57,2865.0,2318.5225,2323.5194,2317.9004,2321.2382,2865.0
2021-12-21 12:40:00,2351.76,2352.58,2348.19,2352.58,1300.0,2322.4134,2323.2231,2318.8879,2323.2231,1300.0
2021-12-21 12:45:00,2350.84,2358.89,2350.84,2354.17,4976.0,2321.5048,2329.4544,2321.5048,2324.7933,4976.0
2021-12-21 12:50:00,2351.35,2351.35,2346.48,2349.97,1300.0,2322.0085,2322.0085,2317.1992,2320.6457,1300.0
2021-12-21 12:55:00,2349.18,2349.18,2346.97,2347.97,700.0,2319.8656,2319.8656,2317.6831,2318.6707,700.0
2021-12-21 13:00:00,2347.94,2347.99,2346.41,2347.12,699.0,2318.641,2318.6904,2317.1301,2317.8313,699.0
2021-12-21 13:05:00,2347.5,2349.96,2347.5,2349.96,1408.0,2318.2065,2320.6358,2318.2065,2320.6358,1408.0
2021-12-21 13:10:00,2347.12,2350.5,2347.12,2350.02,750.0,2317.8313,2321.1691,2317.8313,2320.6951,750.0
2021-12-21 13:15:00,2348.36,2350.81,2346.01,2346.98,1728.0,2319.0558,2321.4752,2316.7351,2317.693,1728.0
2021-12-21 13:20:00,2347.58,2350.5,2346.95,2349.01,900.0,2318.2855,2321.1691,2317.6634,2319.6977,900.0
2021-12-21 13:25:00,2349.98,2354.12,2349.98,2352.0,4277.0,2320.6556,2324.7439,2320.6556,2322.6504,4277.0
2021-12-21 13:30:00,2352.47,2353.0,2348.48,2351.32,3878.0,2323.1145,2323.6379,2319.1743,2321.9788,3878.0
2021-12-21 13:35:00,2353.0,2355.0,2353.0,2355.0,799.0,2323.6379,2325.6129,2323.6379,2325.6129,799.0
2021-12-21 13:40:00,2352.5,2354.82,2349.48,2349.48,1810.0,2323.1441,2325.4352,2320.1618,2320.1618,1810.0
2021-12-21 13:45:00,2352.72,2352.72,2349.48,2350.23,300.0,2323.3614,2323.3614,2320.1618,2320.9025,300.0
2021-12-21 13:50:00,2350.77,2352.0,2349.48,2351.16,1200.0,2321.4357,2322.6504,2320.1618,2321.8208,1200.0
2021-12-21 13:55:00,2349.24,2353.09,2349.09,2350.72,3300.0,2319.9248,2323.7268,2319.7767,2321.3863,3300.0
2021-12-21 14:00:00,2350.08,2352.22,2349.5,2352.22,1400.0,2320.7543,2322.8676,2320.1816,2322.8676,1400.0
2021-12-21 14:05:00,2353.21,2354.4,2349.17,2354.4,1200.0,2323.8453,2325.0204,2319.8557,2325.0204,1200.0
2021-12-21 14:10:00,2356.32,2362.0,2354.62,2360.88,2680.0,2326.9165,2332.5256,2325.2377,2331.4196,2680.0
2021-12-21 14:15:00,2358.54,2360.47,2355.54,2356.47,2100.0,2329.1088,2331.0147,2326.1462,2327.0646,2100.0
2021-12-21 14:20:00,2355.0,2355.0,2350.0,2353.14,500.0,2325.6129,2325.6129,2320.6753,2323.7761,500.0
2021-12-21 14:25:00,2354.54,2354.54,2351.52,2352.07,1400.0,2325.1587,2325.1587,2322.1764,2322.7195,1400.0
2021-12-21 14:30:00,2353.59,2355.77,2351.92,2353.17,1208.0,2324.2205,2326.3733,2322.5714,2323.8058,1208.0
2021-12-21 14:35:00,2354.08,2355.6,2353.22,2353.22,2650.0,2324.7044,2326.2054,2323.8551,2323.8551,2650.0
2021-12-21 14:40:00,2354.05,2355.5,2352.17,2352.2,2001.0,2324.6748,2326.1067,2322.8182,2322.8479,2001.0
2021-12-21 14:45:00,2352.95,2356.21,2352.95,2355.77,3123.0,2323.5885,2326.8078,2323.5885,2326.3733,3123.0
2021-12-21 14:50:00,2356.06,2358.0,2355.16,2356.15,1800.0,2326.6597,2328.5755,2325.7709,2326.7486,1800.0
2021-12-21 14:55:00,2358.0,2364.99,2358.0,2364.99,1400.0,2328.5755,2335.4783,2328.5755,2335.4783,1400.0
2021-12-21 15:00:00,2362.5,2365.85,2362.43,2365.85,2300.0,2333.0193,2336.3275,2332.9502,2336.3275,2300.0
2021-12-21 15:05:00,2365.69,2366.61,2363.43,2365.03,1400.0,2336.1695,2337.0781,2333.9377,2335.5178,1400.0
2021-12-21 15:10:00,2370.29,2370.34,2363.73,2364.5,1800.0,2340.7121,2340.7615,2334.234,2334.9944,1800.0
2021-12-21 15:15:00,2363.66,2366.15,2362.02,2362.02,2500.0,2334.1649,2336.6238,2332.5453,2332.5453,2500.0
2021-12-21 15:20:00,2362.59,2362.59,2359.25,2360.66,2548.0,2333.1082,2333.1082,2329.8099,2331.2023,2548.0
2021-12-21 15:25:00,2360.45,2360.52,2358.18,2360.1,2790.0,2330.9949,2331.064,2328.7532,2330.6493,2790.0
2021-12-21 15:30:00,2359.3,2362.0,2358.19,2359.68,5390.0,2329.8593,2332.5256,2328.7631,2330.2345,5390.0
2021-12-21 15:35:00,2359.29,2360.81,2358.18,2358.76,2794.0,2329.8494,2331.3504,2328.7532,2329.326,2794.0
2021-12-21 15:40:00,2360.06,2360.06,2352.17,2352.17,7528.0,2330.6098,2330.6098,2322.8182,2322.8182,7528.0
2021-12-21 15:45:00,2348.62,2352.43,2348.62,2350.95,2600.0,2319.3125,2323.075,2319.3125,2321.6135,2600.0
2021-12-21 15:50:00,2352.96,2368.0,2352.0,2367.59,6598.0,2323.5984,2338.4507,2322.6504,2338.0458,6598.0
2021-12-21 15:55:00,2366.15,2369.45,2364.33,2366.76,16603.0,2336.6238,2339.8826,2334.8265,2337.2262,16603.0
2021-12-22 09:30:00,2346.69,2364.02,2329.71,2360.56,6686.0,2317.4066,2334.5204,2300.6385,2331.1035,6686.0
2021-12-22 09:35:00,2360.5,2363.6,2352.0,2357.01,2880.0,2331.0443,2334.1056,2322.6504,2327.5978,2880.0
2021-12-22 09:40:00,2361.35,2390.83,2355.92,2387.05,4247.0,2331.8837,2360.9958,2326.5214,2357.263,4247.0
2021-12-22 09:45:00,2387.08,2393.15,2380.32,2385.28,3047.0,2357.2926,2363.2869,2350.617,2355.5151,3047.0
2021-12-22 09:50:00,2377.57,2385.5,2376.23,2384.46,1300.0,2347.9013,2355.7323,2346.578,2354.7053,1300.0
2021-12-22 09:55:00,2384.5,2389.37,2382.17,2389.37,2000.0,2354.7448,2359.554,2352.4439,2359.554,2000.0
2021-12-22 10:00:00,2390.93,2392.41,2384.0,2384.0,800.0,2361.0946,2362.5561,2354.251,2354.251,800.0
2021-12-22 10:05:00,2379.88,2380.26,2374.41,2374.41,705.0,2350.1825,2350.5577,2344.7807,2344.7807,705.0
2021-12-22 10:10:00,2378.43,2389.99,2378.43,2389.99,1500.0,2348.7506,2360.1663,2348.7506,2360.1663,1500.0
2021-12-22 10:15:00,2388.87,2388.87,2386.0,2386.0,600.0,2359.0603,2359.0603,2356.2261,2356.2261,600.0
2021-12-22 10:20:00,2389.73,2390.61,2388.86,2388.86,950.0,2359.9095,2360.7786,2359.0504,2359.0504,950.0
2021-12-22 10:25:00,2388.5,2399.98,2388.5,2399.98,505.0,2358.6949,2370.0316,2358.6949,2370.0316,505.0
2021-12-22 10:30:00,2392.14,2396.16,2392.14,2395.78,600.0,2362.2895,2366.2593,2362.2895,2365.8841,600.0
2021-12-22 10:35:00,2393.36,2400.99,2392.77,2400.87,2100.0,2363.4942,2371.029,2362.9116,2370.9105,2100.0
2021-12-22 10:40:00,2400.0,2400.0,2397.12,2397.12,600.0,2370.0514,2370.0514,2367.2073,2367.2073,600.0
2021-12-22 10:45:00,2401.79,2405.98,2400.71,2400.71,1165.0,2371.8191,2375.9568,2370.7525,2370.7525,1165.0
2021-12-22 10:50:00,2399.8,2403.8,2399.8,2402.89,700.0,2369.8539,2373.804,2369.8539,2372.9053,700.0
2021-12-22 10:55:00,2400.34,2402.36,2398.28,2398.49,1777.0,2370.3871,2372.3819,2368.3529,2368.5602,1777.0
2021-12-22 11:00:00,2400.03,2402.26,2392.01,2396.27,1764.0,2370.081,2372.2832,2362.1611,2366.3679,1764.0
2021-12-22 11:05:00,2395.24,2395.98,2388.19,2393.45,1401.0,2365.3508,2366.0816,2358.3888,2363.5831,1401.0
2021-12-22 11:10:00,2393.57,2395.92,2393.56,2394.58,1200.0,2363.7016,2366.0223,2363.6918,2364.699,1200.0
2021-12-22 11:15:00,2392.96,2393.77,2392.07,2393.01,600.0,2363.0992,2363.8991,2362.2203,2363.1486,600.0
2021-12-22 11:20:00,2393.83,2395.93,2386.3,2386.41,1200.0,2363.9584,2366.0322,2356.5223,2356.631,1200.0
2021-12-22 11:25:00,2386.29,2386.29,2380.82,2385.06,1000.0,2356.5125,2356.5125,2351.1107,2355.2978,1000.0
2021-12-22 11:30:00,2385.08,2386.61,2383.14,2385.03,2529.0,2355.3176,2356.8285,2353.4018,2355.2682,2529.0
2021-12-22 11:35:00,2386.13,2386.92,2384.79,2385.73,2400.0,2356.3545,2357.1346,2355.0312,2355.9595,2400.0
2021-12-22 11:40:00,2384.95,2388.23,2384.95,2387.3,2000.0,2355.1892,2358.4283,2355.1892,2357.5099,2000.0
2021-12-22 11:45:00,2386.18,2387.22,2379.78,2387.22,1900.0,2356.4038,2357.4309,2350.0837,2357.4309,1900.0
2021-12-22 11:50:00,2384.89,2384.89,2382.0,2383.46,300.0,2355.1299,2355.1299,2352.276,2353.7178,300.0
2021-12-22 11:55:00,2387.22,2389.45,2386.17,2389.45,1750.0,2357.4309,2359.633,2356.394,2359.633,1750.0
2021-12-22 12:00:00,2389.5,2395.67,2389.5,2395.0,1511.0,2359.6824,2365.7754,2359.6824,2365.1138,1511.0
2021-12-22 12:05:00,2392.52,2397.28,2392.52,2395.88,1467.0,2362.6647,2367.3653,2362.6647,2365.9828,1467.0
2021-12-22 12:10:00,2388.98,2388.98,2388.98,2388.98,100.0,2359.1689,2359.1689,2359.1689,2359.1689,100.0
2021-12-22 12:15:00,2393.56,2395.21,2393.33,2395.21,600.0,2363.6918,2365.3212,2363.4646,2365.3212,600.0
2021-12-22 12:20:00,2394.29,2397.71,2392.0,2395.43,500.0,2364.4126,2367.79,2362.1512,2365.5384,500.0
2021-12-22 12:25:00,2393.5,2402.33,2393.5,2402.33,825.0,2363.6325,2372.3523,2363.6325,2372.3523,825.0
2021-12-22 12:30:00,2402.93,2404.58,2400.87,2400.88,1627.0,2372.9448,2374.5742,2370.9105,2370.9204,1627.0
2021-12-22 12:35:00,2402.36,2403.94,2398.5,2399.91,600.0,2372.3819,2373.9422,2368.5701,2369.9625,600.0
2021-12-22 12:40:00,2401.11,2405.32,2398.26,2403.92,2027.0,2371.1475,2375.305,2368.3331,2373.9225,2027.0
2021-12-22 12:45:00,2403.28,2403.28,2403.11,2403.11,200.0,2373.2905,2373.2905,2373.1226,2373.1226,200.0
2021-12-22 12:50:00,2403.55,2406.83,2403.0,2403.0,742.0,2373.5571,2376.7962,2373.014,2373.014,742.0
2021-12-22 12:55:00,2403.49,2403.49,2403.49,2403.49,100.0,2373.4978,2373.4978,2373.4978,2373.4978,100.0
2021-12-22 13:00:00,2403.78,2403.78,2391.5,2394.08,5592.0,2373.7842,2373.7842,2361.6575,2364.2053,5592.0
2021-12-22 13:05:00,2392.24,2395.78,2391.15,2391.15,800.0,2362.3882,2365.8841,2361.3118,2361.3118,800.0
2021-12-22 13:10:00,2387.88,2387.96,2385.36,2385.6,1300.0,2358.0826,2358.1616,2355.5941,2355.8311,1300.0
2021-12-22 13:15:00,2387.5,2387.98,2383.22,2383.22,1400.0,2357.7074,2358.1814,2353.4808,2353.4808,1400.0
2021-12-22 13:20:00,2380.34,2388.08,2376.07,2388.08,6916.0,2350.6367,2358.2801,2346.42,2358.2801,6916.0
2021-12-22 13:25:00,2387.09,2394.41,2387.04,2392.0,2614.0,2357.3025,2364.5311,2357.2531,2362.1512,2614.0
2021-12-22 13:30:00,2393.03,2396.98,2385.45,2385.45,3695.0,2363.1684,2367.0691,2355.683,2355.683,3695.0
2021-12-22 13:35:00,2385.66,2385.66,2373.98,2374.03,4328.0,2355.8903,2355.8903,2344.3561,2344.4055,4328.0
2021-12-22 13:40:00,2377.5,2381.7,2376.29,2381.55,700.0,2347.8322,2351.9798,2346.6373,2351.8316,700.0
2021-12-22 13:45:00,2379.0,2381.59,2379.0,2381.59,200.0,2349.3134,2351.8711,2349.3134,2351.8711,200.0
2021-12-22 13:50:00,2378.62,2379.69,2374.75,2376.69,1300.0,2348.9382,2349.9948,2345.1165,2347.0323,1300.0
2021-12-22 13:55:00,2382.81,2382.81,2380.0,2380.0,600.0,2353.0759,2353.0759,2350.301,2350.301,600.0
2021-12-22 14:00:00,2378.59,2378.59,2377.15,2378.18,400.0,2348.9086,2348.9086,2347.4865,2348.5037,400.0
2021-12-22 14:05:00,2378.18,2378.18,2378.18,2378.18,0.0,2348.5037,2348.5037,2348.5037,2348.5037,0.0
2021-12-22 14:10:00,2375.38,2378.85,2375.38,2376.31,300.0,2345.7386,2349.1653,2345.7386,2346.657,300.0
2021-12-22 14:15:00,2380.77,2380.77,2369.74,2374.0,3372.0,2351.0614,2351.0614,2340.169,2344.3758,3372.0
2021-12-22 14:20:00,2371.62,2375.85,2368.03,2373.16,1100.0,2342.0255,2346.2027,2338.4803,2343.5463,1100.0
2021-12-22 14:25:00,2372.18,2373.18,2371.88,2371.88,600.0,2342.5785,2343.5661,2342.2823,2342.2823,600.0
2021-12-22 14:30:00,2372.0,2378.96,2372.0,2378.95,700.0,2342.4008,2349.2739,2342.4008,2349.2641,700.0
2021-12-22 14:35:00,2380.94,2381.01,2380.94,2381.01,200.0,2351.2292,2351.2984,2351.2292,2351.2984,200.0
2021-12-22 14:40:00,2383.93,2385.0,2381.43,2383.72,1038.0,2354.1819,2355.2386,2351.7131,2353.9745,1038.0
2021-12-22 14:45:00,2382.6,2382.6,2382.37,2382.37,300.0,2352.8685,2352.8685,2352.6414,2352.6414,300.0
2021-12-22 14:50:00,2382.37,2382.37,2382.37,2382.37,200.0,2352.6414,2352.6414,2352.6414,2352.6414,200.0
2021-12-22 14:55:00,2385.5,2385.5,2382.13,2382.13,200.0,2355.7323,2355.7323,2352.4044,2352.4044,200.0
2021-12-22 15:00:00,2384.05,2385.0,2381.56,2381.76,600.0,2354.3004,2355.2386,2351.8415,2352.039,600.0
2021-12-22 15:05:00,2383.12,2383.63,2383.12,2383.63,400.0,2353.382,2353.8857,2353.382,2353.8857,400.0
2021-12-22 15:10:00,2385.0,2385.0,2382.58,2382.58,300.0,2355.2386,2355.2386,2352.8488,2352.8488,300.0
2021-12-22 15:15:00,2383.57,2383.57,2381.65,2381.65,1300.0,2353.8264,2353.8264,2351.9304,2351.9304,1300.0
2021-12-22 15:20:00,2382.11,2382.29,2381.44,2382.29,400.0,2352.3846,2352.5624,2351.723,2352.5624,400.0
2021-12-22 15:25:00,2382.76,2385.02,2382.76,2384.89,500.0,2353.0265,2355.2583,2353.0265,2355.1299,500.0
2021-12-22 15:30:00,2386.0,2386.34,2380.24,2380.24,900.0,2356.2261,2356.5618,2350.538,2350.538,900.0
2021-12-22 15:35:00,2381.99,2382.92,2380.03,2382.74,714.0,2352.2661,2353.1845,2350.3306,2353.0068,714.0
2021-12-22 15:40:00,2381.33,2382.63,2378.44,2379.18,1300.0,2351.6144,2352.8981,2348.7604,2349.4912,1300.0
2021-12-22 15:45:00,2380.4,2382.0,2379.67,2379.67,1477.0,2350.696,2352.276,2349.9751,2349.9751,1477.0
2021-12-22 15:50:00,2383.88,2387.58,2380.5,2387.42,1900.0,2354.1325,2357.7864,2350.7947,2357.6284,1900.0
2021-12-22 15:55:00,2386.95,2387.63,2383.96,2386.37,5343.0,2357.1642,2357.8358,2354.2115,2356.5915,5343.0
2021-12-23 09:30:00,2411.38,2420.0,2398.64,2400.28,9446.0,2381.2894,2389.8018,2368.7084,2370.3279,9446.0
2021-12-23 09:35:00,2405.0,2413.63,2401.0,2401.0,609.0,2374.989,2383.5113,2371.0389,2371.0389,609.0
2021-12-23 09:40:00,2398.83,2409.49,2398.83,2403.21,1600.0,2368.896,2379.423,2368.896,2373.2213,1600.0
2021-12-23 09:45:00,2404.24,2414.17,2404.24,2410.72,7191.0,2374.2385,2384.0446,2374.2385,2380.6376,7191.0
2021-12-23 09:50:00,2407.0,2422.42,2407.0,2410.46,5529.0,2376.964,2392.1916,2376.964,2380.3809,5529.0
2021-12-23 09:55:00,2406.13,2406.86,2403.43,2405.36,495.0,2376.1049,2376.8258,2373.4386,2375.3445,495.0
2021-12-23 10:00:00,2403.94,2403.99,2402.86,2403.99,320.0,2373.9422,2373.9916,2372.8757,2373.9916,320.0
2021-12-23 10:05:00,2407.69,2409.96,2407.69,2409.96,200.0,2377.6454,2379.8871,2377.6454,2379.8871,200.0
2021-12-23 10:10:00,2410.22,2412.25,2410.22,2410.29,500.0,2380.1439,2382.1485,2380.1439,2380.213,500.0
2021-12-23 10:15:00,2410.29,2410.29,2410.29,2410.29,0.0,2380.213,2380.213,2380.213,2380.213,0.0
2021-12-23 10:20:00,2408.78,2410.0,2407.12,2410.0,371.0,2378.7218,2379.9266,2377.0825,2379.9266,371.0
2021-12-23 10:25:00,2410.0,2410.0,2410.0,2410.0,0.0,2379.9266,2379.9266,2379.9266,2379.9266,0.0
2021-12-23 10:30:00,2408.75,2410.13,2408.75,2410.13,350.0,2378.6922,2380.055,2378.6922,2380.055,350.0
2021-12-23 10:35:00,2407.94,2407.94,2407.0,2407.0,1058.0,2377.8923,2377.8923,2376.964,2376.964,1058.0
2021-12-23 10:40:00,2405.0,2405.0,2402.28,2402.76,500.0,2374.989,2374.989,2372.3029,2372.777,500.0
2021-12-23 10:45:00,2402.46,2402.46,2401.72,2401.72,1100.0,2372.4807,2372.4807,2371.7499,2371.7499,1100.0
2021-12-23 10:50:00,2405.62,2405.62,2405.62,2405.62,100.0,2375.6013,2375.6013,2375.6013,2375.6013,100.0
2021-12-23 10:55:00,2406.77,2406.77,2406.77,2406.77,100.0,2376.7369,2376.7369,2376.7369,2376.7369,100.0
2021-12-23 11:00:00,2408.95,2408.95,2408.32,2408.33,390.0,2378.8897,2378.8897,2378.2676,2378.2774,390.0
2021-12-23 11:05:00,2406.14,2407.25,2406.12,2407.25,1110.0,2376.1148,2377.2109,2376.095,2377.2109,1110.0
2021-12-23 11:10:00,2405.77,2405.77,2405.76,2405.77,100.0,2375.7494,2375.7494,2375.7395,2375.7494,100.0
2021-12-23 11:15:00,2405.68,2405.69,2402.0,2402.85,596.0,2375.6605,2375.6704,2372.0264,2372.8658,596.0
2021-12-23 11:20:00,2402.85,2402.85,2402.85,2402.85,0.0,2372.8658,2372.8658,2372.8658,2372.8658,0.0
2021-12-23 11:25:00,2403.32,2404.94,2403.32,2404.94,300.0,2373.33,2374.9297,2373.33,2374.9297,300.0
2021-12-23 11:30:00,2404.94,2404.94,2404.94,2404.94,0.0,2374.9297,2374.9297,2374.9297,2374.9297,0.0
2021-12-23 11:35:00,2402.38,2403.43,2402.38,2403.34,300.0,2372.4017,2373.4386,2372.4017,2373.3497,300.0
2021-12-23 11:40:00,2400.0,2401.5,2398.96,2398.96,1050.0,2370.0514,2371.5327,2369.0244,2369.0244,1050.0
2021-12-23 11:45:00,2398.96,2404.16,2398.96,2404.16,200.0,2369.0244,2374.1595,2369.0244,2374.1595,200.0
2021-12-23 11:50:00,2401.47,2401.47,2397.96,2397.96,800.0,2371.503,2371.503,2368.0368,2368.0368,800.0
2021-12-23 11:55:00,2400.89,2402.67,2400.0,2402.67,700.0,2370.9303,2372.6881,2370.0514,2372.6881,700.0
2021-12-23 12:00:00,2402.67,2402.67,2402.67,2402.67,0.0,2372.6881,2372.6881,2372.6881,2372.6881,0.0
2021-12-23 12:05:00,2401.08,2401.08,2400.48,2400.48,386.0,2371.1179,2371.1179,2370.5254,2370.5254,386.0
2021-12-23 12:10:00,2395.03,2398.59,2395.03,2398.59,1197.0,2365.1434,2368.659,2365.1434,2368.659,1197.0
2021-12-23 12:15:00,2400.43,2400.43,2399.48,2399.48,200.0,2370.476,2370.476,2369.5379,2369.5379,200.0
2021-12-23 12:20:00,2400.98,2401.12,2400.31,2400.31,400.0,2371.0192,2371.1574,2370.3575,2370.3575,400.0
2021-12-23 12:25:00,2400.96,2400.96,2398.29,2398.29,300.0,2370.9994,2370.9994,2368.3627,2368.3627,300.0
2021-12-23 12:30:00,2399.58,2405.01,2398.5,2405.01,800.0,2369.6366,2374.9989,2368.5701,2374.9989,800.0
2021-12-23 12:35:00,2405.62,2407.72,2405.28,2405.28,924.0,2375.6013,2377.6751,2375.2655,2375.2655,924.0
2021-12-23 12:40:00,2405.28,2405.28,2405.28,2405.28,0.0,2375.2655,2375.2655,2375.2655,2375.2655,0.0
2021-12-23 12:45:00,2404.35,2405.63,2404.35,2405.52,500.0,2374.3471,2375.6111,2374.3471,2375.5025,500.0
2021-12-23 12:50:00,2405.52,2405.52,2405.52,2405.52,0.0,2375.5025,2375.5025,2375.5025,2375.5025,0.0
2021-12-23 12:55:00,2405.52,2405.52,2405.52,2405.52,0.0,2375.5025,2375.5025,2375.5025,2375.5025,0.0
2021-12-23 13:00:00,2408.5,2408.5,2408.5,2408.5,100.0,2378.4453,2378.4453,2378.4453,2378.4453,100.0
2021-12-23 13:05:00,2410.0,2410.0,2410.0,2410.0,163.0,2379.9266,2379.9266,2379.9266,2379.9266,163.0
2021-12-23 13:10:00,2410.0,2410.0,2410.0,2410.0,0.0,2379.9266,2379.9266,2379.9266,2379.9266,0.0
2021-12-23 13:15:00,2409.58,2410.06,2409.58,2410.06,200.0,2379.5118,2379.9859,2379.5118,2379.9859,200.0
2021-12-23 13:20:00,2411.0,2411.0,2411.0,2411.0,100.0,2380.9141,2380.9141,2380.9141,2380.9141,100.0
2021-12-23 13:25:00,2410.98,2410.98,2410.98,2410.98,100.0,2380.8944,2380.8944,2380.8944,2380.8944,100.0
2021-12-23 13:30:00,2409.93,2413.17,2409.93,2413.17,1854.0,2379.8575,2383.057,2379.8575,2383.057,1854.0
2021-12-23 13:35:00,2413.17,2413.17,2413.17,2413.17,0.0,2383.057,2383.057,2383.057,2383.057,0.0
2021-12-23 13:40:00,2410.0,2410.0,2409.9,2409.9,564.0,2379.9266,2379.9266,2379.8279,2379.8279,564.0
2021-12-23 13:45:00,2409.9,2409.9,2409.9,2409.9,0.0,2379.8279,2379.8279,2379.8279,2379.8279,0.0
2021-12-23 13:50:00,2410.93,2410.93,2410.93,2410.93,300.0,2380.845,2380.845,2380.845,2380.845,300.0
2021-12-23 13:55:00,2410.91,2410.91,2410.91,2410.91,200.0,2380.8253,2380.8253,2380.8253,2380.8253,200.0
2021-12-23 14:00:00,2406.5,2408.68,2406.5,2408.68,200.0,2376.4703,2378.6231,2376.4703,2378.6231,200.0
2021-12-23 14:05:00,2406.59,2406.59,2403.54,2403.54,200.0,2376.5592,2376.5592,2373.5472,2373.5472,200.0
2021-12-23 14:10:00,2403.54,2403.54,2403.54,2403.54,0.0,2373.5472,2373.5472,2373.5472,2373.5472,0.0
2021-12-23 14:15:00,2405.14,2405.14,2401.5,2401.5,300.0,2375.1273,2375.1273,2371.5327,2371.5327,300.0
2021-12-23 14:20:00,2404.41,2404.41,2404.41,2404.41,100.0,2374.4064,2374.4064,2374.4064,2374.4064,100.0
2021-12-23 14:25:00,2405.63,2405.76,2405.63,2405.76,1000.0,2375.6111,2375.7395,2375.6111,2375.7395,1000.0
2021-12-23 14:30:00,2406.2,2410.13,2405.91,2410.08,800.0,2376.174,2380.055,2375.8876,2380.0056,800.0
2021-12-23 14:35:00,2409.16,2409.16,2409.15,2409.16,145.0,2379.0971,2379.0971,2379.0872,2379.0971,145.0
2021-12-23 14:40:00,2404.0,2404.0,2404.0,2404.0,100.0,2374.0015,2374.0015,2374.0015,2374.0015,100.0
2021-12-23 14:45:00,2404.0,2404.0,2404.0,2404.0,0.0,2374.0015,2374.0015,2374.0015,2374.0015,0.0
2021-12-23 14:50:00,2404.0,2404.0,2404.0,2404.0,0.0,2374.0015,2374.0015,2374.0015,2374.0015,0.0
2021-12-23 14:55:00,2411.17,2411.17,2411.17,2411.17,100.0,2381.082,2381.082,2381.082,2381.082,100.0
2021-12-23 15:00:00,2411.26,2411.26,2406.14,2407.16,770.0,2381.1709,2381.1709,2376.1148,2377.122,770.0
2021-12-23 15:05:00,2407.16,2407.16,2407.16,2407.16,0.0,2377.122,2377.122,2377.122,2377.122,0.0
2021-12-23 15:10:00,2407.16,2407.16,2407.16,2407.16,0.0,2377.122,2377.122,2377.122,2377.122,0.0
2021-12-23 15:15:00,2406.51,2406.51,2404.43,2405.74,901.0,2376.4802,2376.4802,2374.4261,2375.7198,901.0
2021-12-23 15:20:00,2405.61,2411.14,2405.61,2410.09,1400.0,2375.5914,2381.0524,2375.5914,2380.0155,1400.0
2021-12-23 15:25:00,2409.53,2412.49,2409.53,2412.49,500.0,2379.4625,2382.3855,2379.4625,2382.3855,500.0
2021-12-23 15:30:00,2410.0,2412.06,2410.0,2411.51,500.0,2379.9266,2381.9609,2379.9266,2381.4178,500.0
2021-12-23 15:35:00,2411.8,2413.38,2411.78,2411.78,300.0,2381.7041,2383.2644,2381.6844,2381.6844,300.0
2021-12-23 15:40:00,2411.72,2411.72,2409.34,2409.34,2400.0,2381.6251,2381.6251,2379.2748,2379.2748,2400.0
2021-12-23 15:45:00,2410.29,2412.0,2404.0,2405.0,6945.0,2380.213,2381.9016,2374.0015,2374.989,6945.0
2021-12-23 15:50:00,2407.97,2409.52,2402.32,2406.03,2846.0,2377.9219,2379.4526,2372.3424,2376.0061,2846.0
2021-12-23 15:55:00,2406.02,2406.02,2401.19,2401.83,2178.0,2375.9963,2375.9963,2371.2265,2371.8586,2178.0
2021-12-27 09:30:00,2389.67,2396.0,2389.67,2396.0,1360.0,2359.8503,2366.1013,2359.8503,2366.1013,1360.0
2021-12-27 09:35:00,2384.0,2392.58,2374.5,2382.53,1811.0,2354.251,2362.724,2344.8696,2352.7994,1811.0
2021-12-27 09:40:00,2383.93,2388.0,2379.0,2388.0,1933.0,2354.1819,2358.2011,2349.3134,2358.2011,1933.0
2021-12-27 09:45:00,2382.01,2399.99,2382.01,2396.95,800.0,2352.2859,2370.0415,2352.2859,2367.0395,800.0
2021-12-27 09:50:00,2404.46,2407.52,2400.31,2407.52,400.0,2374.4557,2377.4776,2370.3575,2377.4776,400.0
2021-12-27 09:55:00,2391.78,2391.78,2386.69,2386.69,200.0,2361.934,2361.934,2356.9075,2356.9075,200.0
2021-12-27 10:00:00,2404.24,2404.85,2397.07,2398.76,3462.0,2374.2385,2374.8409,2367.158,2368.8269,3462.0
2021-12-27 10:05:00,2398.78,2407.57,2398.78,2407.57,600.0,2368.8466,2377.5269,2368.8466,2377.5269,600.0
2021-12-27 10:10:00,2404.39,2408.0,2404.39,2408.0,1516.0,2374.3866,2377.9516,2374.3866,2377.9516,1516.0
2021-12-27 10:15:00,2414.85,2414.86,2408.0,2408.0,470.0,2384.7161,2384.726,2377.9516,2377.9516,470.0
2021-12-27 10:20:00,2408.0,2408.0,2408.0,2408.0,0.0,2377.9516,2377.9516,2377.9516,2377.9516,0.0
2021-12-27 10:25:00,2409.53,2413.11,2409.53,2413.11,200.0,2379.4625,2382.9978,2379.4625,2382.9978,200.0
2021-12-27 10:30:00,2414.95,2414.95,2412.47,2412.64,600.0,2384.8148,2384.8148,2382.3658,2382.5337,600.0
2021-12-27 10:35:00,2416.27,2416.27,2416.26,2416.27,100.0,2386.1184,2386.1184,2386.1085,2386.1184,100.0
2021-12-27 10:40:00,2413.24,2413.63,2410.86,2410.86,2000.0,2383.1262,2383.5113,2380.7759,2380.7759,2000.0
2021-12-27 10:45:00,2413.27,2413.27,2406.15,2406.15,500.0,2383.1558,2383.1558,2376.1246,2376.1246,500.0
2021-12-27 10:50:00,2406.0,2412.08,2406.0,2411.49,1373.0,2375.9765,2381.9807,2375.9765,2381.398,1373.0
2021-12-27 10:55:00,2413.68,2413.68,2411.34,2412.27,400.0,2383.5607,2383.5607,2381.2499,2382.1683,400.0
2021-12-27 11:00:00,2413.39,2413.39,2412.3,2412.31,200.0,2383.2743,2383.2743,2382.1979,2382.2078,200.0
2021-12-27 11:05:00,2411.34,2412.6,2411.34,2412.5,500.0,2381.2499,2382.4942,2381.2499,2382.3954,500.0
2021-12-27 11:10:00,2410.38,2410.38,2410.37,2410.38,112.0,2380.3019,2380.3019,2380.292,2380.3019,112.0
2021-12-27 11:15:00,2405.46,2405.46,2405.46,2405.46,100.0,2375.4433,2375.4433,2375.4433,2375.4433,100.0
2021-12-27 11:20:00,2405.46,2405.46,2405.46,2405.46,0.0,2375.4433,2375.4433,2375.4433,2375.4433,0.0
2021-12-27 11:25:00,2402.05,2402.05,2402.05,2402.05,100.0,2372.0758,2372.0758,2372.0758,2372.0758,100.0
2021-12-27 11:30:00,2399.67,2401.58,2398.21,2399.04,600.0,2369.7255,2371.6117,2368.2837,2369.1034,600.0
2021-12-27 11:35:00,2399.26,2400.75,2399.26,2400.75,798.0,2369.3206,2370.792,2369.3206,2370.792,798.0
2021-12-27 11:40:00,2400.75,2400.75,2400.75,2400.75,0.0,2370.792,2370.792,2370.792,2370.792,0.0
2021-12-27 11:45:00,2400.75,2400.75,2400.75,2400.75,0.0,2370.792,2370.792,2370.792,2370.792,0.0
2021-12-27 11:50:00,2400.75,2400.75,2400.75,2400.75,0.0,2370.792,2370.792,2370.792,2370.792,0.0
2021-12-27 11:55:00,2400.03,2400.03,2399.49,2399.5,600.0,2370.081,2370.081,2369.5478,2369.5576,600.0
2021-12-27 12:00:00,2400.23,2400.23,2399.22,2399.22,497.0,2370.2785,2370.2785,2369.2811,2369.2811,497.0
2021-12-27 12:05:00,2399.67,2399.69,2396.52,2396.65,900.0,2369.7255,2369.7453,2366.6148,2366.7432,900.0
2021-12-27 12:10:00,2396.65,2396.65,2396.65,2396.65,0.0,2366.7432,2366.7432,2366.7432,2366.7432,0.0
2021-12-27 12:15:00,2394.39,2394.62,2392.31,2392.31,500.0,2364.5114,2364.7385,2362.4574,2362.4574,500.0
2021-12-27 12:20:00,2393.7,2394.26,2392.95,2394.26,422.0,2363.83,2364.383,2363.0894,2364.383,422.0
2021-12-27 12:25:00,2394.26,2394.26,2394.26,2394.26,0.0,2364.383,2364.383,2364.383,2364.383,0.0
2021-12-27 12:30:00,2393.56,2393.56,2393.56,2393.56,100.0,2363.6918,2363.6918,2363.6918,2363.6918,100.0
2021-12-27 12:35:00,2393.56,2393.56,2393.56,2393.56,0.0,2363.6918,2363.6918,2363.6918,2363.6918,0.0
2021-12-27 12:40:00,2390.65,2390.65,2390.63,2390.63,300.0,2360.8181,2360.8181,2360.7983,2360.7983,300.0
2021-12-27 12:45:00,2390.81,2393.46,2390.8,2391.41,625.0,2360.9761,2363.593,2360.9662,2361.5686,625.0
2021-12-27 12:50:00,2394.3,2394.97,2394.0,2394.97,300.0,2364.4225,2365.0842,2364.1263,2365.0842,300.0
2021-12-27 12:55:00,2393.55,2401.08,2393.45,2400.0,1819.0,2363.6819,2371.1179,2363.5831,2370.0514,1819.0
2021-12-27 13:00:00,2401.41,2401.41,2401.41,2401.41,100.0,2371.4438,2371.4438,2371.4438,2371.4438,100.0
2021-12-27 13:05:00,2401.41,2401.41,2401.41,2401.41,0.0,2371.4438,2371.4438,2371.4438,2371.4438,0.0
2021-12-27 13:10:00,2400.03,2401.31,2400.03,2401.31,300.0,2370.081,2371.345,2370.081,2371.345,300.0
2021-12-27 13:15:00,2401.02,2401.02,2399.03,2399.03,400.0,2371.0587,2371.0587,2369.0935,2369.0935,400.0
2021-12-27 13:20:00,2402.57,2402.57,2402.57,2402.57,100.0,2372.5893,2372.5893,2372.5893,2372.5893,100.0
2021-12-27 13:25:00,2402.57,2402.57,2402.57,2402.57,0.0,2372.5893,2372.5893,2372.5893,2372.5893,0.0
2021-12-27 13:30:00,2397.97,2397.97,2397.97,2397.97,200.0,2368.0467,2368.0467,2368.0467,2368.0467,200.0
2021-12-27 13:35:00,2400.17,2400.97,2400.17,2400.49,500.0,2370.2193,2371.0093,2370.2193,2370.5353,500.0
2021-12-27 13:40:00,2400.71,2400.71,2400.7,2400.71,100.0,2370.7525,2370.7525,2370.7427,2370.7525,100.0
2021-12-27 13:45:00,2398.86,2398.98,2398.5,2398.74,400.0,2368.9256,2369.0441,2368.5701,2368.8071,400.0
2021-12-27 13:50:00,2396.54,2396.54,2396.53,2396.54,100.0,2366.6346,2366.6346,2366.6247,2366.6346,100.0
2021-12-27 13:55:00,2399.0,2399.0,2399.0,2399.0,100.0,2369.0639,2369.0639,2369.0639,2369.0639,100.0
2021-12-27 14:00:00,2397.17,2397.17,2392.16,2392.16,300.0,2367.2567,2367.2567,2362.3092,2362.3092,300.0
2021-12-27 14:05:00,2397.68,2398.82,2395.55,2395.55,575.0,2367.7603,2368.8861,2365.6569,2365.6569,575.0
2021-12-27 14:10:00,2396.01,2396.01,2395.72,2396.0,300.0,2366.1112,2366.1112,2365.8248,2366.1013,300.0
2021-12-27 14:15:00,2396.0,2396.0,2396.0,2396.0,0.0,2366.1013,2366.1013,2366.1013,2366.1013,0.0
2021-12-27 14:20:00,2393.29,2393.29,2393.27,2393.27,200.0,2363.4251,2363.4251,2363.4054,2363.4054,200.0
2021-12-27 14:25:00,2392.43,2392.44,2392.43,2392.43,100.0,2362.5759,2362.5857,2362.5759,2362.5759,100.0
2021-12-27 14:30:00,2395.3,2395.3,2393.74,2393.74,400.0,2365.41,2365.41,2363.8695,2363.8695,400.0
2021-12-27 14:35:00,2390.47,2390.47,2388.5,2388.5,200.0,2360.6403,2360.6403,2358.6949,2358.6949,200.0
2021-12-27 14:40:00,2390.33,2390.33,2390.03,2390.03,300.0,2360.5021,2360.5021,2360.2058,2360.2058,300.0
2021-12-27 14:45:00,2389.05,2389.05,2389.03,2389.03,200.0,2359.238,2359.238,2359.2183,2359.2183,200.0
2021-12-27 14:50:00,2389.03,2389.03,2389.03,2389.03,0.0,2359.2183,2359.2183,2359.2183,2359.2183,0.0
2021-12-27 14:55:00,2392.18,2393.65,2392.18,2393.65,300.0,2362.329,2363.7806,2362.329,2363.7806,300.0
2021-12-27 15:00:00,2393.65,2393.65,2393.65,2393.65,0.0,2363.7806,2363.7806,2363.7806,2363.7806,0.0
2021-12-27 15:05:00,2391.24,2391.24,2390.32,2390.33,300.0,2361.4007,2361.4007,2360.4922,2360.5021,300.0
2021-12-27 15:10:00,2390.33,2390.33,2390.33,2390.33,0.0,2360.5021,2360.5021,2360.5021,2360.5021,0.0
2021-12-27 15:15:00,2390.94,2393.0,2390.94,2393.0,300.0,2361.1044,2363.1387,2361.1044,2363.1387,300.0
2021-12-27 15:20:00,2393.0,2393.0,2393.0,2393.0,0.0,2363.1387,2363.1387,2363.1387,2363.1387,0.0
2021-12-27 15:25:00,2393.0,2393.0,2393.0,2393.0,0.0,2363.1387,2363.1387,2363.1387,2363.1387,0.0
2021-12-27 15:30:00,2392.86,2392.86,2392.86,2392.86,100.0,2363.0005,2363.0005,2363.0005,2363.0005,100.0
2021-12-27 15:35:00,2392.32,2392.71,2389.69,2392.71,600.0,2362.4672,2362.8524,2359.87,2362.8524,600.0
2021-12-27 15:40:00,2392.98,2394.66,2392.98,2394.66,200.0,2363.119,2364.778,2363.119,2364.778,200.0
2021-12-27 15:45:00,2393.56,2393.84,2387.55,2389.1,1370.0,2363.6918,2363.9683,2357.7568,2359.2874,1370.0
2021-12-27 15:50:00,2389.41,2394.75,2389.25,2393.99,2000.0,2359.5935,2364.8669,2359.4355,2364.1164,2000.0
2021-12-27 15:55:00,2392.28,2397.08,2392.27,2394.62,2545.0,2362.4277,2367.1678,2362.4179,2364.7385,2545.0
2021-12-28 09:30:00,2387.06,2391.69,2365.05,2370.99,2530.0,2357.2729,2361.8451,2335.5375,2341.4034,2530.0
2021-12-28 09:35:00,2399.99,2399.99,2399.99,2399.99,100.0,2370.0415,2370.0415,2370.0415,2370.0415,100.0
2021-12-28 09:40:00,2401.64,2411.45,2401.63,2411.45,200.0,2371.6709,2381.3585,2371.6611,2381.3585,200.0
2021-12-28 09:45:00,2411.39,2411.39,2400.29,2400.29,300.0,2381.2993,2381.2993,2370.3378,2370.3378,300.0
2021-12-28 09:50:00,2397.33,2404.93,2397.33,2404.93,400.0,2367.4147,2374.9199,2367.4147,2374.9199,400.0
2021-12-28 09:55:00,2406.47,2414.92,2405.22,2414.91,800.0,2376.4407,2384.7852,2375.2063,2384.7753,800.0
2021-12-28 10:00:00,2411.24,2414.42,2411.24,2413.86,300.0,2381.1511,2384.2915,2381.1511,2383.7384,300.0
2021-12-28 10:05:00,2407.0,2413.63,2397.88,2397.88,724.0,2376.964,2383.5113,2367.9578,2367.9578,724.0
2021-12-28 10:10:00,2408.6,2410.06,2408.6,2410.06,200.0,2378.5441,2379.9859,2378.5441,2379.9859,200.0
2021-12-28 10:15:00,2410.14,2410.14,2405.72,2405.95,700.0,2380.0649,2380.0649,2375.7,2375.9271,700.0
2021-12-28 10:20:00,2404.49,2409.97,2404.49,2408.59,883.0,2374.4854,2379.897,2374.4854,2378.5342,883.0
2021-12-28 10:25:00,2407.16,2407.94,2406.94,2407.02,600.0,2377.122,2377.8923,2376.9048,2376.9838,600.0
2021-12-28 10:30:00,2409.47,2409.48,2409.47,2409.47,100.0,2379.4032,2379.4131,2379.4032,2379.4032,100.0
2021-12-28 10:35:00,2409.47,2409.47,2409.47,2409.47,0.0,2379.4032,2379.4032,2379.4032,2379.4032,0.0
2021-12-28 10:40:00,2405.4,2407.44,2404.35,2404.35,300.0,2375.384,2377.3986,2374.3471,2374.3471,300.0
2021-12-28 10:45:00,2405.84,2405.84,2400.0,2400.0,300.0,2375.8185,2375.8185,2370.0514,2370.0514,300.0
2021-12-28 10:50:00,2396.0,2396.0,2396.0,2396.0,100.0,2366.1013,2366.1013,2366.1013,2366.1013,100.0
2021-12-28 10:55:00,2396.94,2396.94,2396.94,2396.94,100.0,2367.0296,2367.0296,2367.0296,2367.0296,100.0
2021-12-28 11:00:00,2396.94,2396.94,2396.94,2396.94,0.0,2367.0296,2367.0296,2367.0296,2367.0296,0.0
2021-12-28 11:05:00,2396.94,2396.94,2396.94,2396.94,0.0,2367.0296,2367.0296,2367.0296,2367.0296,0.0
2021-12-28 11:10:00,2391.08,2399.0,2391.08,2396.97,1320.0,2361.2427,2369.0639,2361.2427,2367.0592,1320.0
2021-12-28 11:15:00,2391.72,2391.72,2391.72,2391.72,100.0,2361.8747,2361.8747,2361.8747,2361.8747,100.0
2021-12-28 11:20:00,2395.67,2395.67,2395.67,2395.67,200.0,2365.7754,2365.7754,2365.7754,2365.7754,200.0
2021-12-28 11:25:00,2396.0,2398.41,2396.0,2398.41,316.0,2366.1013,2368.4812,2366.1013,2368.4812,316.0
2021-12-28 11:30:00,2398.69,2398.69,2398.56,2398.56,200.0,2368.7577,2368.7577,2368.6294,2368.6294,200.0
2021-12-28 11:35:00,2398.97,2398.98,2398.97,2398.97,100.0,2369.0342,2369.0441,2369.0342,2369.0342,100.0
2021-12-28 11:40:00,2398.44,2400.0,2398.1,2398.11,400.0,2368.5109,2370.0514,2368.1751,2368.185,400.0
2021-12-28 11:45:00,2398.11,2398.11,2398.11,2398.11,0.0,2368.185,2368.185,2368.185,2368.185,0.0
2021-12-28 11:50:00,2398.03,2400.1,2398.0,2400.01,500.0,2368.106,2370.1501,2368.0763,2370.0613,500.0
2021-12-28 11:55:00,2399.14,2399.14,2399.14,2399.14,100.0,2369.2021,2369.2021,2369.2021,2369.2021,100.0
2021-12-28 12:00:00,2401.5,2401.5,2398.04,2398.04,200.0,2371.5327,2371.5327,2368.1159,2368.1159,200.0
2021-12-28 12:05:00,2395.78,2396.65,2395.78,2396.65,200.0,2365.8841,2366.7432,2365.8841,2366.7432,200.0
2021-12-28 12:10:00,2396.65,2396.65,2396.65,2396.65,0.0,2366.7432,2366.7432,2366.7432,2366.7432,0.0
2021-12-28 12:15:00,2392.0,2392.27,2392.0,2392.0,1147.0,2362.1512,2362.4179,2362.1512,2362.1512,1147.0
2021-12-28 12:20:00,2390.17,2390.76,2389.66,2389.66,300.0,2360.3441,2360.9267,2359.8404,2359.8404,300.0
2021-12-28 12:25:00,2391.12,2393.21,2390.68,2392.77,1492.0,2361.2822,2363.3461,2360.8477,2362.9116,1492.0
2021-12-28 12:30:00,2390.18,2390.18,2385.04,2389.04,669.0,2360.3539,2360.3539,2355.2781,2359.2282,669.0
2021-12-28 12:35:00,2389.04,2389.04,2389.04,2389.04,0.0,2359.2282,2359.2282,2359.2282,2359.2282,0.0
2021-12-28 12:40:00,2389.85,2394.05,2389.85,2391.56,672.0,2360.028,2364.1756,2360.028,2361.7167,672.0
2021-12-28 12:45:00,2391.56,2391.56,2391.56,2391.56,0.0,2361.7167,2361.7167,2361.7167,2361.7167,0.0
2021-12-28 12:50:00,2394.01,2394.01,2393.44,2393.44,200.0,2364.1361,2364.1361,2363.5733,2363.5733,200.0
2021-12-28 12:55:00,2394.56,2394.56,2394.56,2394.56,147.0,2364.6793,2364.6793,2364.6793,2364.6793,147.0
2021-12-28 13:00:00,2394.56,2394.56,2394.56,2394.56,0.0,2364.6793,2364.6793,2364.6793,2364.6793,0.0
2021-12-28 13:05:00,2392.64,2392.64,2392.64,2392.64,100.0,2362.7832,2362.7832,2362.7832,2362.7832,100.0
2021-12-28 13:10:00,2392.54,2392.54,2391.7,2391.7,335.0,2362.6845,2362.6845,2361.855,2361.855,335.0
2021-12-28 13:15:00,2389.52,2389.52,2389.52,2389.52,200.0,2359.7022,2359.7022,2359.7022,2359.7022,200.0
2021-12-28 13:20:00,2389.52,2389.52,2389.52,2389.52,0.0,2359.7022,2359.7022,2359.7022,2359.7022,0.0
2021-12-28 13:25:00,2389.52,2389.52,2389.52,2389.52,0.0,2359.7022,2359.7022,2359.7022,2359.7022,0.0
2021-12-28 13:30:00,2392.09,2392.26,2391.74,2391.74,300.0,2362.2401,2362.408,2361.8945,2361.8945,300.0
2021-12-28 13:35:00,2391.74,2391.74,2391.74,2391.74,0.0,2361.8945,2361.8945,2361.8945,2361.8945,0.0
2021-12-28 13:40:00,2391.74,2391.74,2391.74,2391.74,0.0,2361.8945,2361.8945,2361.8945,2361.8945,0.0
2021-12-28 13:45:00,2391.74,2391.74,2391.74,2391.74,0.0,2361.8945,2361.8945,2361.8945,2361.8945,0.0
2021-12-28 13:50:00,2391.74,2391.74,2391.74,2391.74,0.0,2361.8945,2361.8945,2361.8945,2361.8945,0.0
2021-12-28 13:55:00,2394.4,2394.4,2394.4,2394.4,100.0,2364.5213,2364.5213,2364.5213,2364.5213,100.0
2021-12-28 14:00:00,2390.92,2390.92,2389.12,2389.28,300.0,2361.0847,2361.0847,2359.3072,2359.4652,300.0
2021-12-28 14:05:00,2383.98,2383.98,2383.98,2383.98,100.0,2354.2313,2354.2313,2354.2313,2354.2313,100.0
2021-12-28 14:10:00,2384.0,2385.36,2384.0,2385.36,401.0,2354.251,2355.5941,2354.251,2355.5941,401.0
2021-12-28 14:15:00,2385.36,2385.36,2385.36,2385.36,0.0,2355.5941,2355.5941,2355.5941,2355.5941,0.0
2021-12-28 14:20:00,2385.36,2385.36,2385.36,2385.36,0.0,2355.5941,2355.5941,2355.5941,2355.5941,0.0
2021-12-28 14:25:00,2385.36,2385.36,2385.36,2385.36,0.0,2355.5941,2355.5941,2355.5941,2355.5941,0.0
2021-12-28 14:30:00,2393.28,2393.28,2390.36,2390.36,200.0,2363.4152,2363.4152,2360.5317,2360.5317,200.0
2021-12-28 14:35:00,2390.36,2390.36,2390.36,2390.36,0.0,2360.5317,2360.5317,2360.5317,2360.5317,0.0
2021-12-28 14:40:00,2387.97,2390.97,2387.97,2390.97,410.0,2358.1715,2361.1341,2358.1715,2361.1341,410.0
2021-12-28 14:45:00,2390.97,2390.97,2390.97,2390.97,0.0,2361.1341,2361.1341,2361.1341,2361.1341,0.0
2021-12-28 14:50:00,2392.38,2392.38,2392.38,2392.38,100.0,2362.5265,2362.5265,2362.5265,2362.5265,100.0
2021-12-28 14:55:00,2390.21,2390.21,2390.21,2390.21,100.0,2360.3836,2360.3836,2360.3836,2360.3836,100.0
2021-12-28 15:00:00,2389.69,2389.69,2388.37,2388.37,200.0,2359.87,2359.87,2358.5665,2358.5665,200.0
2021-12-28 15:05:00,2388.37,2388.37,2388.37,2388.37,0.0,2358.5665,2358.5665,2358.5665,2358.5665,0.0
2021-12-28 15:10:00,2389.61,2389.61,2389.6,2389.61,100.0,2359.791,2359.791,2359.7812,2359.791,100.0
2021-12-28 15:15:00,2388.18,2388.18,2387.01,2387.01,300.0,2358.3789,2358.3789,2357.2235,2357.2235,300.0
2021-12-28 15:20:00,2386.69,2386.69,2386.69,2386.69,100.0,2356.9075,2356.9075,2356.9075,2356.9075,100.0
2021-12-28 15:25:00,2387.77,2391.54,2387.77,2391.54,300.0,2357.974,2361.697,2357.974,2361.697,300.0
2021-12-28 15:30:00,2391.89,2391.89,2391.87,2391.87,200.0,2362.0426,2362.0426,2362.0228,2362.0228,200.0
2021-12-28 15:35:00,2395.24,2396.75,2391.88,2394.96,500.0,2365.3508,2366.8419,2362.0327,2365.0743,500.0
2021-12-28 15:40:00,2394.96,2394.96,2394.96,2394.96,0.0,2365.0743,2365.0743,2365.0743,2365.0743,0.0
2021-12-28 15:45:00,2396.06,2397.49,2392.78,2394.0,800.0,2366.1606,2367.5727,2362.9215,2364.1263,800.0
2021-12-28 15:50:00,2393.17,2393.17,2390.18,2390.18,1800.0,2363.3066,2363.3066,2360.3539,2360.3539,1800.0
2021-12-28 15:55:00,2387.64,2390.13,2384.63,2388.65,4339.0,2357.8456,2360.3046,2354.8732,2358.843,4339.0
2021-12-29 09:30:00,2388.95,2396.0,2378.0,2388.7,2812.0,2359.1393,2366.1013,2348.3259,2358.8924,2812.0
2021-12-29 09:35:00,2393.61,2394.0,2392.35,2392.35,350.0,2363.7411,2364.1263,2362.4969,2362.4969,350.0
2021-12-29 09:40:00,2407.75,2410.95,2397.25,2397.25,1258.0,2377.7047,2380.8648,2367.3357,2367.3357,1258.0
2021-12-29 09:45:00,2397.25,2397.25,2397.25,2397.25,0.0,2367.3357,2367.3357,2367.3357,2367.3357,0.0
2021-12-29 09:50:00,2399.43,2405.72,2399.43,2405.72,400.0,2369.4885,2375.7,2369.4885,2375.7,400.0
2021-12-29 09:55:00,2394.57,2394.57,2394.56,2394.57,100.0,2364.6892,2364.6892,2364.6793,2364.6892,100.0
2021-12-29 10:00:00,2402.9,2402.9,2393.71,2393.71,1000.0,2372.9152,2372.9152,2363.8399,2363.8399,1000.0
2021-12-29 10:05:00,2392.13,2392.43,2392.13,2392.43,200.0,2362.2796,2362.5759,2362.2796,2362.5759,200.0
2021-12-29 10:10:00,2393.06,2393.06,2387.89,2387.89,300.0,2363.198,2363.198,2358.0925,2358.0925,300.0
2021-12-29 10:15:00,2381.42,2384.15,2381.25,2382.35,606.0,2351.7032,2354.3992,2351.5354,2352.6216,606.0
2021-12-29 10:20:00,2382.71,2383.93,2378.16,2380.99,1300.0,2352.9771,2354.1819,2348.4839,2351.2786,1300.0
2021-12-29 10:25:00,2379.12,2384.13,2378.29,2378.39,1449.0,2349.4319,2354.3794,2348.6123,2348.7111,1449.0
2021-12-29 10:30:00,2378.14,2380.89,2373.99,2377.26,800.0,2348.4642,2351.1799,2344.366,2347.5952,800.0
2021-12-29 10:35:00,2381.0,2382.35,2380.78,2381.56,400.0,2351.2885,2352.6216,2351.0712,2351.8415,400.0
2021-12-29 10:40:00,2380.43,2380.43,2380.43,2380.43,100.0,2350.7256,2350.7256,2350.7256,2350.7256,100.0
2021-12-29 10:45:00,2385.82,2394.77,2385.81,2392.84,745.0,2356.0483,2364.8867,2356.0385,2362.9807,745.0
2021-12-29 10:50:00,2392.84,2392.84,2392.84,2392.84,0.0,2362.9807,2362.9807,2362.9807,2362.9807,0.0
2021-12-29 10:55:00,2392.13,2392.97,2392.13,2392.97,200.0,2362.2796,2363.1091,2362.2796,2363.1091,200.0
2021-12-29 11:00:00,2391.5,2395.17,2390.92,2395.17,400.0,2361.6575,2365.2817,2361.0847,2365.2817,400.0
2021-12-29 11:05:00,2395.17,2395.17,2395.17,2395.17,0.0,2365.2817,2365.2817,2365.2817,2365.2817,0.0
2021-12-29 11:10:00,2386.43,2386.43,2386.43,2386.43,100.0,2356.6507,2356.6507,2356.6507,2356.6507,100.0
2021-12-29 11:15:00,2389.62,2389.62,2389.62,2389.62,100.0,2359.8009,2359.8009,2359.8009,2359.8009,100.0
2021-12-29 11:20:00,2389.62,2389.62,2389.62,2389.62,0.0,2359.8009,2359.8009,2359.8009,2359.8009,0.0
2021-12-29 11:25:00,2388.03,2388.03,2388.03,2388.03,143.0,2358.2308,2358.2308,2358.2308,2358.2308,143.0
2021-12-29 11:30:00,2386.03,2386.03,2385.4,2385.4,200.0,2356.2557,2356.2557,2355.6336,2355.6336,200.0
2021-12-29 11:35:00,2387.41,2387.41,2387.41,2387.41,100.0,2357.6185,2357.6185,2357.6185,2357.6185,100.0
2021-12-29 11:40:00,2388.77,2388.77,2388.77,2388.77,100.0,2358.9615,2358.9615,2358.9615,2358.9615,100.0
2021-12-29 11:45:00,2390.49,2390.49,2390.49,2390.49,100.0,2360.6601,2360.6601,2360.6601,2360.6601,100.0
2021-12-29 11:50:00,2387.86,2390.71,2387.86,2390.14,300.0,2358.0629,2360.8773,2358.0629,2360.3144,300.0
2021-12-29 11:55:00,2382.16,2387.47,2382.16,2387.47,267.0,2352.434,2357.6777,2352.434,2357.6777,267.0
2021-12-29 12:00:00,2387.47,2387.47,2387.47,2387.47,0.0,2357.6777,2357.6777,2357.6777,2357.6777,0.0
2021-12-29 12:05:00,2387.47,2387.47,2387.47,2387.47,0.0,2357.6777,2357.6777,2357.6777,2357.6777,0.0
2021-12-29 12:10:00,2384.43,2384.43,2384.43,2384.43,100.0,2354.6757,2354.6757,2354.6757,2354.6757,100.0
2021-12-29 12:15:00,2384.43,2384.43,2384.43,2384.43,0.0,2354.6757,2354.6757,2354.6757,2354.6757,0.0
2021-12-29 12:20:00,2384.43,2384.43,2384.43,2384.43,0.0,2354.6757,2354.6757,2354.6757,2354.6757,0.0
2021-12-29 12:25:00,2389.04,2389.04,2389.04,2389.04,195.0,2359.2282,2359.2282,2359.2282,2359.2282,195.0
2021-12-29 12:30:00,2389.1,2389.1,2384.04,2384.04,300.0,2359.2874,2359.2874,2354.2906,2354.2906,300.0
2021-12-29 12:35:00,2384.04,2384.04,2384.04,2384.04,0.0,2354.2906,2354.2906,2354.2906,2354.2906,0.0
2021-12-29 12:40:00,2384.04,2384.04,2384.04,2384.04,0.0,2354.2906,2354.2906,2354.2906,2354.2906,0.0
2021-12-29 12:45:00,2386.97,2387.25,2386.97,2387.24,200.0,2357.184,2357.4605,2357.184,2357.4506,200.0
2021-12-29 12:50:00,2385.5,2388.99,2385.5,2388.99,500.0,2355.7323,2359.1788,2355.7323,2359.1788,500.0
2021-12-29 12:55:00,2391.09,2391.09,2388.91,2388.91,724.0,2361.2526,2361.2526,2359.0998,2359.0998,724.0
2021-12-29 13:00:00,2391.01,2391.01,2391.01,2391.01,100.0,2361.1736,2361.1736,2361.1736,2361.1736,100.0
2021-12-29 13:05:00,2389.75,2389.75,2389.75,2389.75,100.0,2359.9293,2359.9293,2359.9293,2359.9293,100.0
2021-12-29 13:10:00,2393.85,2393.85,2393.85,2393.85,100.0,2363.9781,2363.9781,2363.9781,2363.9781,100.0
2021-12-29 13:15:00,2395.0,2395.0,2391.5,2391.5,300.0,2365.1138,2365.1138,2361.6575,2361.6575,300.0
2021-12-29 13:20:00,2387.86,2390.13,2387.86,2390.13,400.0,2358.0629,2360.3046,2358.0629,2360.3046,400.0
2021-12-29 13:25:00,2390.13,2390.13,2390.13,2390.13,0.0,2360.3046,2360.3046,2360.3046,2360.3046,0.0
2021-12-29 13:30:00,2390.13,2390.13,2390.13,2390.13,0.0,2360.3046,2360.3046,2360.3046,2360.3046,0.0
2021-12-29 13:35:00,2391.88,2391.88,2390.16,2390.16,200.0,2362.0327,2362.0327,2360.3342,2360.3342,200.0
2021-12-29 13:40:00,2390.16,2390.16,2390.16,2390.16,0.0,2360.3342,2360.3342,2360.3342,2360.3342,0.0
2021-12-29 13:45:00,2390.16,2390.16,2390.16,2390.16,0.0,2360.3342,2360.3342,2360.3342,2360.3342,0.0
2021-12-29 13:50:00,2386.61,2386.61,2386.6,2386.61,100.0,2356.8285,2356.8285,2356.8186,2356.8285,100.0
2021-12-29 13:55:00,2389.43,2389.43,2389.42,2389.43,451.0,2359.6133,2359.6133,2359.6034,2359.6133,451.0
2021-12-29 14:00:00,2392.84,2392.84,2391.46,2391.47,400.0,2362.9807,2362.9807,2361.618,2361.6278,400.0
2021-12-29 14:05:00,2391.47,2391.47,2391.47,2391.47,0.0,2361.6278,2361.6278,2361.6278,2361.6278,0.0
2021-12-29 14:10:00,2391.47,2391.47,2391.47,2391.47,0.0,2361.6278,2361.6278,2361.6278,2361.6278,0.0
2021-12-29 14:15:00,2388.31,2388.31,2386.51,2386.52,200.0,2358.5073,2358.5073,2356.7297,2356.7396,200.0
2021-12-29 14:20:00,2386.52,2386.52,2386.52,2386.52,0.0,2356.7396,2356.7396,2356.7396,2356.7396,0.0
2021-12-29 14:25:00,2387.95,2390.53,2387.04,2387.7,700.0,2358.1518,2360.6996,2357.2531,2357.9049,700.0
2021-12-29 14:30:00,2386.17,2389.82,2386.17,2389.82,500.0,2356.394,2359.9984,2356.394,2359.9984,500.0
2021-12-29 14:35:00,2392.74,2392.75,2392.74,2392.74,100.0,2362.882,2362.8919,2362.882,2362.882,100.0
2021-12-29 14:40:00,2386.35,2388.33,2386.35,2388.33,400.0,2356.5717,2358.527,2356.5717,2358.527,400.0
2021-12-29 14:45:00,2387.0,2388.35,2387.0,2388.09,300.0,2357.2136,2358.5468,2357.2136,2358.29,300.0
2021-12-29 14:50:00,2390.45,2390.45,2390.45,2390.45,194.0,2360.6206,2360.6206,2360.6206,2360.6206,194.0
2021-12-29 14:55:00,2391.3,2391.3,2391.3,2391.3,100.0,2361.46,2361.46,2361.46,2361.46,100.0
2021-12-29 15:00:00,2391.3,2391.3,2391.3,2391.3,0.0,2361.46,2361.46,2361.46,2361.46,0.0
2021-12-29 15:05:00,2388.74,2388.74,2388.74,2388.74,100.0,2358.9319,2358.9319,2358.9319,2358.9319,100.0
2021-12-29 15:10:00,2388.74,2388.74,2388.74,2388.74,0.0,2358.9319,2358.9319,2358.9319,2358.9319,0.0
2021-12-29 15:15:00,2392.91,2392.91,2392.91,2392.91,100.0,2363.0499,2363.0499,2363.0499,2363.0499,100.0
2021-12-29 15:20:00,2387.11,2387.11,2387.04,2387.04,400.0,2357.3222,2357.3222,2357.2531,2357.2531,400.0
2021-12-29 15:25:00,2384.0,2384.76,2384.0,2384.76,492.0,2354.251,2355.0016,2354.251,2355.0016,492.0
2021-12-29 15:30:00,2391.84,2391.84,2391.84,2391.84,100.0,2361.9932,2361.9932,2361.9932,2361.9932,100.0
2021-12-29 15:35:00,2388.66,2388.67,2388.66,2388.66,100.0,2358.8529,2358.8628,2358.8529,2358.8529,100.0
2021-12-29 15:40:00,2388.09,2388.89,2386.43,2388.83,900.0,2358.29,2359.08,2356.6507,2359.0208,900.0
2021-12-29 15:45:00,2390.43,2392.99,2390.43,2392.99,828.0,2360.6008,2363.1289,2360.6008,2363.1289,828.0
2021-12-29 15:50:00,2391.09,2391.52,2389.51,2389.51,700.0,2361.2526,2361.6772,2359.6923,2359.6923,700.0
2021-12-29 15:55:00,2390.79,2390.79,2384.51,2384.51,3886.0,2360.9563,2360.9563,2354.7547,2354.7547,3886.0
2021-12-30 09:30:00,2385.68,2408.08,2385.68,2397.97,1932.0,2355.9101,2378.0306,2355.9101,2368.0467,1932.0
2021-12-30 09:35:00,2401.13,2412.57,2396.88,2408.23,1510.0,2371.1673,2382.4645,2366.9703,2378.1787,1510.0
2021-12-30 09:40:00,2400.74,2406.64,2398.69,2398.69,300.0,2370.7822,2376.6085,2368.7577,2368.7577,300.0
2021-12-30 09:45:00,2400.96,2400.96,2400.96,2400.96,100.0,2370.9994,2370.9994,2370.9994,2370.9994,100.0
2021-12-30 09:50:00,2408.24,2408.62,2407.44,2407.44,385.0,2378.1886,2378.5638,2377.3986,2377.3986,385.0
2021-12-30 09:55:00,2410.0,2410.0,2410.0,2410.0,100.0,2379.9266,2379.9266,2379.9266,2379.9266,100.0
2021-12-30 10:00:00,2410.0,2412.34,2406.82,2410.06,950.0,2379.9266,2382.2374,2376.7863,2379.9859,950.0
2021-12-30 10:05:00,2411.74,2414.64,2404.66,2414.25,2024.0,2381.6449,2384.5087,2374.6532,2384.1236,2024.0
2021-12-30 10:10:00,2408.24,2408.24,2408.24,2408.24,100.0,2378.1886,2378.1886,2378.1886,2378.1886,100.0
2021-12-30 10:15:00,2411.12,2411.12,2408.27,2409.87,425.0,2381.0326,2381.0326,2378.2182,2379.7982,425.0
2021-12-30 10:20:00,2411.52,2416.17,2411.51,2414.43,700.0,2381.4276,2386.0196,2381.4178,2384.3013,700.0
2021-12-30 10:25:00,2413.99,2418.0,2413.99,2418.0,600.0,2383.8668,2387.8268,2383.8668,2387.8268,600.0
2021-12-30 10:30:00,2416.54,2416.54,2411.51,2413.11,994.0,2386.385,2386.385,2381.4178,2382.9978,994.0
2021-12-30 10:35:00,2412.12,2414.69,2412.12,2414.68,505.0,2382.0202,2384.5581,2382.0202,2384.5482,505.0
2021-12-30 10:40:00,2416.01,2416.01,2416.01,2416.01,100.0,2385.8616,2385.8616,2385.8616,2385.8616,100.0
2021-12-30 10:45:00,2414.52,2420.98,2414.52,2418.93,2448.0,2384.3902,2390.7696,2384.3902,2388.7452,2448.0
2021-12-30 10:50:00,2418.5,2421.03,2418.25,2418.94,1400.0,2388.3205,2390.819,2388.0737,2388.755,1400.0
2021-12-30 10:55:00,2418.72,2428.71,2418.41,2420.83,7064.0,2388.5378,2398.4031,2388.2317,2390.6215,7064.0
2021-12-30 11:00:00,2426.0,2426.0,2417.88,2420.0,1917.0,2395.7269,2395.7269,2387.7083,2389.8018,1917.0
2021-12-30 11:05:00,2417.87,2418.31,2413.04,2415.21,700.0,2387.6984,2388.1329,2382.9287,2385.0716,700.0
2021-12-30 11:10:00,2415.21,2415.21,2415.21,2415.21,0.0,2385.0716,2385.0716,2385.0716,2385.0716,0.0
2021-12-30 11:15:00,2415.21,2415.21,2415.21,2415.21,0.0,2385.0716,2385.0716,2385.0716,2385.0716,0.0
2021-12-30 11:20:00,2416.72,2416.72,2414.68,2414.68,300.0,2386.5628,2386.5628,2384.5482,2384.5482,300.0
2021-12-30 11:25:00,2417.94,2427.66,2417.94,2424.93,3104.0,2387.7675,2397.3662,2387.7675,2394.6703,3104.0
2021-12-30 11:30:00,2425.9,2425.9,2422.11,2424.86,2789.0,2395.6282,2395.6282,2391.8855,2394.6012,2789.0
2021-12-30 11:35:00,2423.55,2425.95,2420.9,2420.9,1146.0,2393.3075,2395.6776,2390.6906,2390.6906,1146.0
2021-12-30 11:40:00,2422.99,2423.15,2419.35,2419.35,300.0,2392.7545,2392.9125,2389.1599,2389.1599,300.0
2021-12-30 11:45:00,2420.08,2420.16,2418.0,2420.16,300.0,2389.8808,2389.9598,2387.8268,2389.9598,300.0
2021-12-30 11:50:00,2418.1,2421.71,2417.05,2421.71,622.0,2387.9255,2391.4905,2386.8886,2391.4905,622.0
2021-12-30 11:55:00,2424.77,2424.77,2421.56,2421.56,1244.0,2394.5123,2394.5123,2391.3424,2391.3424,1244.0
2021-12-30 12:00:00,2422.48,2423.83,2421.65,2422.29,1842.0,2392.2509,2393.584,2391.4312,2392.0632,1842.0
2021-12-30 12:05:00,2422.17,2423.69,2422.17,2423.69,200.0,2391.9447,2393.4458,2391.9447,2393.4458,200.0
2021-12-30 12:10:00,2420.36,2420.36,2420.36,2420.36,100.0,2390.1573,2390.1573,2390.1573,2390.1573,100.0
2021-12-30 12:15:00,2423.76,2425.24,2422.41,2422.83,1065.0,2393.5149,2394.9764,2392.1817,2392.5965,1065.0
2021-12-30 12:20:00,2413.12,2414.5,2413.12,2413.29,400.0,2383.0077,2384.3705,2383.0077,2383.1756,400.0
2021-12-30 12:25:00,2413.41,2415.5,2413.0,2413.24,400.0,2383.2941,2385.358,2382.8892,2383.1262,400.0
2021-12-30 12:30:00,2403.69,2403.69,2402.01,2402.01,200.0,2373.6953,2373.6953,2372.0363,2372.0363,200.0
2021-12-30 12:35:00,2403.12,2407.43,2403.12,2406.0,1600.0,2373.1325,2377.3887,2373.1325,2375.9765,1600.0
2021-12-30 12:40:00,2404.27,2404.57,2398.94,2401.83,635.0,2374.2681,2374.5644,2369.0046,2371.8586,635.0
2021-12-30 12:45:00,2407.22,2408.09,2404.22,2408.09,500.0,2377.1813,2378.0404,2374.2187,2378.0404,500.0
2021-12-30 12:50:00,2408.54,2408.54,2407.82,2407.83,500.0,2378.4848,2378.4848,2377.7738,2377.7837,500.0
2021-12-30 12:55:00,2407.62,2409.56,2406.87,2407.7,509.0,2377.5763,2379.4921,2376.8357,2377.6553,509.0
2021-12-30 13:00:00,2407.72,2412.77,2407.72,2412.77,400.0,2377.6751,2382.662,2377.6751,2382.662,400.0
2021-12-30 13:05:00,2416.85,2416.85,2416.85,2416.85,100.0,2386.6911,2386.6911,2386.6911,2386.6911,100.0
2021-12-30 13:10:00,2415.28,2415.28,2414.5,2414.5,200.0,2385.1407,2385.1407,2384.3705,2384.3705,200.0
2021-12-30 13:15:00,2413.5,2413.5,2409.42,2409.42,500.0,2383.3829,2383.3829,2379.3538,2379.3538,500.0
2021-12-30 13:20:00,2409.42,2409.42,2409.42,2409.42,0.0,2379.3538,2379.3538,2379.3538,2379.3538,0.0
2021-12-30 13:25:00,2412.5,2412.5,2412.5,2412.5,100.0,2382.3954,2382.3954,2382.3954,2382.3954,100.0
2021-12-30 13:30:00,2412.5,2412.5,2412.5,2412.5,0.0,2382.3954,2382.3954,2382.3954,2382.3954,0.0
2021-12-30 13:35:00,2412.0,2412.0,2412.0,2412.0,100.0,2381.9016,2381.9016,2381.9016,2381.9016,100.0
2021-12-30 13:40:00,2413.0,2413.19,2413.0,2413.19,835.0,2382.8892,2383.0768,2382.8892,2383.0768,835.0
2021-12-30 13:45:00,2414.98,2414.98,2413.19,2413.19,250.0,2384.8445,2384.8445,2383.0768,2383.0768,250.0
2021-12-30 13:50:00,2412.39,2412.39,2412.39,2412.39,100.0,2382.2868,2382.2868,2382.2868,2382.2868,100.0
2021-12-30 13:55:00,2412.44,2412.44,2412.44,2412.44,100.0,2382.3362,2382.3362,2382.3362,2382.3362,100.0
2021-12-30 14:00:00,2411.17,2411.17,2410.91,2410.91,200.0,2381.082,2381.082,2380.8253,2380.8253,200.0
2021-12-30 14:05:00,2409.94,2412.46,2409.94,2412.46,300.0,2379.8674,2382.3559,2379.8674,2382.3559,300.0
2021-12-30 14:10:00,2411.32,2411.32,2406.18,2406.18,455.0,2381.2301,2381.2301,2376.1543,2376.1543,455.0
2021-12-30 14:15:00,2406.18,2406.18,2406.18,2406.18,0.0,2376.1543,2376.1543,2376.1543,2376.1543,0.0
2021-12-30 14:20:00,2415.97,2415.97,2415.97,2415.97,100.0,2385.8221,2385.8221,2385.8221,2385.8221,100.0
2021-12-30 14:25:00,2411.19,2413.83,2411.19,2413.83,300.0,2381.1018,2383.7088,2381.1018,2383.7088,300.0
2021-12-30 14:30:00,2414.27,2414.27,2411.41,2411.41,200.0,2384.1433,2384.1433,2381.319,2381.319,200.0
2021-12-30 14:35:00,2411.43,2411.43,2409.95,2409.95,300.0,2381.3388,2381.3388,2379.8772,2379.8772,300.0
2021-12-30 14:40:00,2409.4,2410.82,2407.08,2410.82,600.0,2379.3341,2380.7364,2377.043,2380.7364,600.0
2021-12-30 14:45:00,2410.06,2410.06,2410.06,2410.06,100.0,2379.9859,2379.9859,2379.9859,2379.9859,100.0
2021-12-30 14:50:00,2410.35,2410.35,2408.64,2408.81,700.0,2380.2722,2380.2722,2378.5836,2378.7515,700.0
2021-12-30 14:55:00,2408.59,2408.63,2408.59,2408.63,300.0,2378.5342,2378.5737,2378.5342,2378.5737,300.0
2021-12-30 15:00:00,2410.12,2410.12,2406.83,2407.19,500.0,2380.0451,2380.0451,2376.7962,2377.1517,500.0
2021-12-30 15:05:00,2404.98,2404.98,2404.98,2404.98,100.0,2374.9692,2374.9692,2374.9692,2374.9692,100.0
2021-12-30 15:10:00,2404.0,2404.0,2403.0,2403.0,684.0,2374.0015,2374.0015,2373.014,2373.014,684.0
2021-12-30 15:15:00,2403.66,2403.66,2403.66,2403.66,100.0,2373.6657,2373.6657,2373.6657,2373.6657,100.0
2021-12-30 15:20:00,2403.66,2403.66,2403.66,2403.66,0.0,2373.6657,2373.6657,2373.6657,2373.6657,0.0
2021-12-30 15:25:00,2408.04,2410.42,2408.04,2410.41,645.0,2377.9911,2380.3414,2377.9911,2380.3315,645.0
2021-12-30 15:30:00,2412.0,2412.0,2412.0,2412.0,100.0,2381.9016,2381.9016,2381.9016,2381.9016,100.0
2021-12-30 15:35:00,2411.85,2411.85,2411.85,2411.85,100.0,2381.7535,2381.7535,2381.7535,2381.7535,100.0
2021-12-30 15:40:00,2407.67,2407.67,2404.53,2405.78,700.0,2377.6257,2377.6257,2374.5249,2375.7593,700.0
2021-12-30 15:45:00,2402.28,2403.14,2402.28,2403.14,200.0,2372.3029,2373.1522,2372.3029,2373.1522,200.0
2021-12-30 15:50:00,2400.14,2400.15,2398.46,2399.97,700.0,2370.1896,2370.1995,2368.5306,2370.0218,700.0
2021-12-30 15:55:00,2398.82,2398.82,2393.27,2395.93,2500.0,2368.8861,2368.8861,2363.4054,2366.0322,2500.0
2021-12-31 09:30:00,2391.15,2402.48,2391.15,2396.8,1814.0,2361.3118,2372.5004,2361.3118,2366.8913,1814.0
2021-12-31 09:35:00,2402.54,2402.54,2393.13,2394.01,900.0,2372.5597,2372.5597,2363.2671,2364.1361,900.0
2021-12-31 09:40:00,2390.23,2390.23,2383.75,2383.75,800.0,2360.4033,2360.4033,2354.0042,2354.0042,800.0
2021-12-31 09:45:00,2389.23,2389.82,2389.23,2389.82,200.0,2359.4158,2359.9984,2359.4158,2359.9984,200.0
2021-12-31 09:50:00,2387.44,2393.17,2385.2,2389.52,1034.0,2357.6481,2363.3066,2355.4361,2359.7022,1034.0
2021-12-31 09:55:00,2390.01,2394.81,2385.39,2388.93,920.0,2360.1861,2364.9262,2355.6237,2359.1195,920.0
2021-12-31 10:00:00,2387.21,2387.21,2386.03,2386.03,300.0,2357.421,2357.421,2356.2557,2356.2557,300.0
2021-12-31 10:05:00,2399.22,2399.99,2399.22,2399.99,200.0,2369.2811,2370.0415,2369.2811,2370.0415,200.0
2021-12-31 10:10:00,2399.99,2399.99,2399.99,2399.99,0.0,2370.0415,2370.0415,2370.0415,2370.0415,0.0
2021-12-31 10:15:00,2399.99,2399.99,2399.99,2399.99,0.0,2370.0415,2370.0415,2370.0415,2370.0415,0.0
2021-12-31 10:20:00,2388.86,2388.86,2385.0,2385.0,300.0,2359.0504,2359.0504,2355.2386,2355.2386,300.0
2021-12-31 10:25:00,2385.0,2386.51,2385.0,2386.51,200.0,2355.2386,2356.7297,2355.2386,2356.7297,200.0
2021-12-31 10:30:00,2386.51,2386.51,2386.51,2386.51,0.0,2356.7297,2356.7297,2356.7297,2356.7297,0.0
2021-12-31 10:35:00,2386.51,2386.51,2386.51,2386.51,0.0,2356.7297,2356.7297,2356.7297,2356.7297,0.0
2021-12-31 10:40:00,2388.03,2388.03,2388.03,2388.03,100.0,2358.2308,2358.2308,2358.2308,2358.2308,100.0
2021-12-31 10:45:00,2387.97,2387.97,2387.97,2387.97,200.0,2358.1715,2358.1715,2358.1715,2358.1715,200.0
2021-12-31 10:50:00,2388.25,2388.25,2385.58,2385.58,200.0,2358.448,2358.448,2355.8113,2355.8113,200.0
2021-12-31 10:55:00,2385.58,2385.58,2385.58,2385.58,0.0,2355.8113,2355.8113,2355.8113,2355.8113,0.0
2021-12-31 11:00:00,2386.25,2387.84,2386.0,2387.83,400.0,2356.473,2358.0431,2356.2261,2358.0333,400.0
2021-12-31 11:05:00,2388.0,2388.0,2388.0,2388.0,100.0,2358.2011,2358.2011,2358.2011,2358.2011,100.0
2021-12-31 11:10:00,2393.5,2403.15,2393.5,2399.46,3500.0,2363.6325,2373.1621,2363.6325,2369.5181,3500.0
2021-12-31 11:15:00,2399.46,2407.1,2399.46,2403.68,2756.0,2369.5181,2377.0628,2369.5181,2373.6855,2756.0
2021-12-31 11:20:00,2404.13,2407.59,2404.13,2407.59,344.0,2374.1299,2377.5467,2374.1299,2377.5467,344.0
2021-12-31 11:25:00,2400.03,2401.0,2400.0,2400.0,435.0,2370.081,2371.0389,2370.0514,2370.0514,435.0
2021-12-31 11:30:00,2399.5,2399.5,2395.0,2395.0,500.0,2369.5576,2369.5576,2365.1138,2365.1138,500.0
2021-12-31 11:35:00,2393.0,2393.0,2393.0,2393.0,100.0,2363.1387,2363.1387,2363.1387,2363.1387,100.0
2021-12-31 11:40:00,2398.22,2398.23,2395.0,2395.0,350.0,2368.2936,2368.3035,2365.1138,2365.1138,350.0
2021-12-31 11:45:00,2393.5,2393.5,2393.5,2393.5,100.0,2363.6325,2363.6325,2363.6325,2363.6325,100.0
2021-12-31 11:50:00,2393.5,2393.5,2393.5,2393.5,0.0,2363.6325,2363.6325,2363.6325,2363.6325,0.0
2021-12-31 11:55:00,2392.0,2393.96,2392.0,2393.96,398.0,2362.1512,2364.0868,2362.1512,2364.0868,398.0
2021-12-31 12:00:00,2395.44,2396.67,2395.44,2396.33,400.0,2365.5483,2366.7629,2365.5483,2366.4272,400.0
2021-12-31 12:05:00,2396.6,2400.0,2396.6,2400.0,1178.0,2366.6938,2370.0514,2366.6938,2370.0514,1178.0
2021-12-31 12:10:00,2401.28,2401.28,2395.52,2395.52,700.0,2371.3154,2371.3154,2365.6273,2365.6273,700.0
2021-12-31 12:15:00,2398.62,2410.0,2398.62,2406.0,5598.0,2368.6886,2379.9266,2368.6886,2375.9765,5598.0
2021-12-31 12:20:00,2400.11,2400.11,2400.11,2400.11,100.0,2370.16,2370.16,2370.16,2370.16,100.0
2021-12-31 12:25:00,2400.11,2400.11,2400.11,2400.11,0.0,2370.16,2370.16,2370.16,2370.16,0.0
2021-12-31 12:30:00,2397.0,2397.0,2397.0,2397.0,100.0,2367.0888,2367.0888,2367.0888,2367.0888,100.0
2021-12-31 12:35:00,2397.0,2397.0,2397.0,2397.0,0.0,2367.0888,2367.0888,2367.0888,2367.0888,0.0
2021-12-31 12:40:00,2402.76,2402.76,2398.0,2399.68,400.0,2372.777,2372.777,2368.0763,2369.7354,400.0
2021-12-31 12:45:00,2401.8,2401.8,2401.63,2401.63,200.0,2371.8289,2371.8289,2371.6611,2371.6611,200.0
2021-12-31 12:50:00,2401.63,2401.63,2401.63,2401.63,0.0,2371.6611,2371.6611,2371.6611,2371.6611,0.0
2021-12-31 12:55:00,2403.32,2403.32,2397.64,2401.12,600.0,2373.33,2373.33,2367.7208,2371.1574,600.0
2021-12-31 13:00:00,2401.12,2401.12,2401.12,2401.12,0.0,2371.1574,2371.1574,2371.1574,2371.1574,0.0
2021-12-31 13:05:00,2412.0,2412.62,2408.0,2408.0,400.0,2381.9016,2382.5139,2377.9516,2377.9516,400.0
2021-12-31 13:10:00,2406.22,2407.2,2404.05,2404.05,400.0,2376.1938,2377.1615,2374.0509,2374.0509,400.0
2021-12-31 13:15:00,2404.05,2404.05,2404.05,2404.05,0.0,2374.0509,2374.0509,2374.0509,2374.0509,0.0
2021-12-31 13:20:00,2404.75,2404.98,2404.75,2404.98,200.0,2374.7421,2374.9692,2374.7421,2374.9692,200.0
2021-12-31 13:25:00,2404.98,2404.98,2404.98,2404.98,0.0,2374.9692,2374.9692,2374.9692,2374.9692,0.0
2021-12-31 13:30:00,2404.98,2404.98,2404.98,2404.98,0.0,2374.9692,2374.9692,2374.9692,2374.9692,0.0
2021-12-31 13:35:00,2402.5,2402.5,2402.5,2402.5,100.0,2372.5202,2372.5202,2372.5202,2372.5202,100.0
2021-12-31 13:40:00,2401.54,2403.07,2400.01,2403.07,400.0,2371.5722,2373.0831,2370.0613,2373.0831,400.0
2021-12-31 13:45:00,2403.07,2403.07,2403.07,2403.07,0.0,2373.0831,2373.0831,2373.0831,2373.0831,0.0
2021-12-31 13:50:00,2404.43,2404.43,2401.03,2401.03,225.0,2374.4261,2374.4261,2371.0685,2371.0685,225.0
2021-12-31 13:55:00,2402.9,2405.03,2402.9,2405.03,300.0,2372.9152,2375.0186,2372.9152,2375.0186,300.0
2021-12-31 14:00:00,2404.65,2405.24,2404.38,2404.66,800.0,2374.6434,2375.226,2374.3767,2374.6532,800.0
2021-12-31 14:05:00,2405.0,2405.0,2405.0,2405.0,300.0,2374.989,2374.989,2374.989,2374.989,300.0
2021-12-31 14:10:00,2404.0,2405.13,2404.0,2405.0,400.0,2374.0015,2375.1174,2374.0015,2374.989,400.0
2021-12-31 14:15:00,2405.0,2405.0,2405.0,2405.0,100.0,2374.989,2374.989,2374.989,2374.989,100.0
2021-12-31 14:20:00,2404.26,2410.32,2404.25,2409.62,940.0,2374.2582,2380.2426,2374.2484,2379.5513,940.0
2021-12-31 14:25:00,2408.91,2409.14,2408.03,2409.14,300.0,2378.8502,2379.0773,2377.9812,2379.0773,300.0
2021-12-31 14:30:00,2410.8,2415.0,2410.8,2414.1,2100.0,2380.7166,2384.8642,2380.7166,2383.9754,2100.0
2021-12-31 14:35:00,2413.99,2413.99,2408.6,2408.6,5878.0,2383.8668,2383.8668,2378.5441,2378.5441,5878.0
2021-12-31 14:40:00,2410.39,2410.48,2410.39,2410.48,300.0,2380.3117,2380.4006,2380.3117,2380.4006,300.0
2021-12-31 14:45:00,2410.48,2410.48,2410.48,2410.48,0.0,2380.4006,2380.4006,2380.4006,2380.4006,0.0
2021-12-31 14:50:00,2410.48,2410.48,2410.48,2410.48,0.0,2380.4006,2380.4006,2380.4006,2380.4006,0.0
2021-12-31 14:55:00,2410.48,2410.48,2410.48,2410.48,0.0,2380.4006,2380.4006,2380.4006,2380.4006,0.0
2021-12-31 15:00:00,2409.5,2409.75,2409.5,2409.75,300.0,2379.4328,2379.6797,2379.4328,2379.6797,300.0
2021-12-31 15:05:00,2409.96,2413.39,2409.5,2411.95,1400.0,2379.8871,2383.2743,2379.4328,2381.8523,1400.0
2021-12-31 15:10:00,2413.82,2417.42,2409.49,2410.87,1850.0,2383.6989,2387.254,2379.423,2380.7857,1850.0
2021-12-31 15:15:00,2410.42,2411.96,2409.82,2409.82,3300.0,2380.3414,2381.8621,2379.7489,2379.7489,3300.0
2021-12-31 15:20:00,2412.56,2412.57,2411.61,2412.06,400.0,2382.4547,2382.4645,2381.5165,2381.9609,400.0
2021-12-31 15:25:00,2414.31,2414.31,2414.31,2414.31,100.0,2384.1828,2384.1828,2384.1828,2384.1828,100.0
2021-12-31 15:30:00,2411.89,2411.9,2407.22,2407.22,800.0,2381.793,2381.8029,2377.1813,2377.1813,800.0
2021-12-31 15:35:00,2407.22,2407.22,2407.22,2407.22,0.0,2377.1813,2377.1813,2377.1813,2377.1813,0.0
2021-12-31 15:40:00,2407.0,2411.95,2407.0,2411.95,700.0,2376.964,2381.8523,2376.964,2381.8523,700.0
2021-12-31 15:45:00,2411.06,2411.06,2407.01,2407.01,1000.0,2380.9734,2380.9734,2376.9739,2376.9739,1000.0
2021-12-31 15:50:00,2406.31,2406.31,2398.5,2400.05,2700.0,2376.2827,2376.2827,2368.5701,2370.1008,2700.0
2021-12-31 15:55:00,2398.15,2401.54,2398.1,2399.23,5011.0,2368.2245,2371.5722,2368.1751,2369.291,5011.0
2022-01-03 09:30:00,2423.0,2430.93,2419.0,2423.01,3573.0,2392.7644,2400.5954,2388.8143,2392.7743,3573.0
2022-01-03 09:35:00,2423.01,2426.3,2419.0,2419.0,2100.0,2392.7743,2396.0232,2388.8143,2388.8143,2100.0
2022-01-03 09:40:00,2416.12,2424.32,2416.12,2423.0,1550.0,2385.9702,2394.0679,2385.9702,2392.7644,1550.0
2022-01-03 09:45:00,2428.91,2428.91,2413.58,2413.59,3000.0,2398.6006,2398.6006,2383.4619,2383.4718,3000.0
2022-01-03 09:50:00,2409.13,2414.24,2399.96,2399.96,2397.0,2379.0675,2384.1137,2370.0119,2370.0119,2397.0
2022-01-03 09:55:00,2400.54,2416.58,2396.6,2411.77,2845.0,2370.5847,2386.4245,2366.6938,2381.6745,2845.0
2022-01-03 10:00:00,2413.17,2413.57,2406.56,2408.7,3100.0,2383.057,2383.4521,2376.5295,2378.6428,3100.0
2022-01-03 10:05:00,2408.01,2410.38,2405.02,2408.43,1800.0,2377.9614,2380.3019,2375.0087,2378.3762,1800.0
2022-01-03 10:10:00,2412.75,2415.93,2408.1,2415.47,1008.0,2382.6423,2385.7826,2378.0503,2385.3283,1008.0
2022-01-03 10:15:00,2416.14,2421.51,2413.79,2414.2,2707.0,2385.99,2391.293,2383.6693,2384.0742,2707.0
2022-01-03 10:20:00,2412.28,2418.03,2412.28,2418.03,400.0,2382.1782,2387.8564,2382.1782,2387.8564,400.0
2022-01-03 10:25:00,2420.52,2423.5,2418.01,2419.09,900.0,2390.3153,2393.2581,2387.8367,2388.9032,900.0
2022-01-03 10:30:00,2422.01,2423.55,2419.27,2422.37,1318.0,2391.7867,2393.3075,2389.0809,2392.1422,1318.0
2022-01-03 10:35:00,2424.59,2424.59,2415.0,2419.14,1308.0,2394.3345,2394.3345,2384.8642,2388.9526,1308.0
2022-01-03 10:40:00,2417.74,2421.45,2415.0,2415.2,806.0,2387.57,2391.2337,2384.8642,2385.0617,806.0
2022-01-03 10:45:00,2416.64,2417.0,2406.47,2410.0,2900.0,2386.4837,2386.8393,2376.4407,2379.9266,2900.0
2022-01-03 10:50:00,2408.29,2420.76,2406.19,2420.76,12063.0,2378.2379,2390.5523,2376.1641,2390.5523,12063.0
2022-01-03 10:55:00,2420.22,2428.0,2417.87,2420.27,10100.0,2390.0191,2397.702,2387.6984,2390.0685,10100.0
2022-01-03 11:00:00,2421.43,2421.43,2418.22,2418.22,1900.0,2391.214,2391.214,2388.044,2388.044,1900.0
2022-01-03 11:05:00,2420.11,2420.11,2419.0,2419.06,1000.0,2389.9104,2389.9104,2388.8143,2388.8736,1000.0
2022-01-03 11:10:00,2417.16,2420.03,2415.5,2417.96,600.0,2386.9973,2389.8314,2385.358,2387.7873,600.0
2022-01-03 11:15:00,2415.47,2415.72,2415.47,2415.72,400.0,2385.3283,2385.5752,2385.3283,2385.5752,400.0
2022-01-03 11:20:00,2417.57,2418.84,2415.0,2416.56,4452.0,2387.4021,2388.6563,2384.8642,2386.4047,4452.0
2022-01-03 11:25:00,2413.64,2415.87,2410.41,2415.3,1600.0,2383.5212,2385.7234,2380.3315,2385.1605,1600.0
2022-01-03 11:30:00,2415.14,2426.35,2415.0,2424.7,1600.0,2385.0025,2396.0726,2384.8642,2394.4432,1600.0
2022-01-03 11:35:00,2424.55,2424.84,2419.0,2423.65,2100.0,2394.295,2394.5814,2388.8143,2393.4063,2100.0
2022-01-03 11:40:00,2423.56,2433.04,2423.56,2430.07,2414.0,2393.3174,2402.6791,2393.3174,2399.7462,2414.0
2022-01-03 11:45:00,2431.71,2439.56,2431.27,2436.81,2468.0,2401.3657,2409.1177,2400.9312,2406.4021,2468.0
2022-01-03 11:50:00,2434.43,2440.15,2434.43,2438.14,7543.0,2404.0518,2409.7004,2404.0518,2407.7155,7543.0
2022-01-03 11:55:00,2437.74,2437.74,2428.08,2429.42,2345.0,2407.3205,2407.3205,2397.781,2399.1043,2345.0
2022-01-03 12:00:00,2430.01,2436.43,2430.0,2436.43,500.0,2399.6869,2406.0268,2399.677,2406.0268,500.0
2022-01-03 12:05:00,2432.63,2433.84,2428.04,2428.04,500.0,2402.2742,2403.4691,2397.7415,2397.7415,500.0
2022-01-03 12:10:00,2425.56,2428.69,2425.56,2428.69,300.0,2395.2924,2398.3834,2395.2924,2398.3834,300.0
2022-01-03 12:15:00,2424.38,2427.6,2420.66,2427.6,1624.0,2394.1272,2397.307,2390.4536,2397.307,1624.0
2022-01-03 12:20:00,2430.0,2430.0,2430.0,2430.0,100.0,2399.677,2399.677,2399.677,2399.677,100.0
2022-01-03 12:25:00,2430.09,2436.77,2430.09,2436.21,5945.0,2399.7659,2406.3626,2399.7659,2405.8095,5945.0
2022-01-03 12:30:00,2434.75,2437.85,2434.12,2434.13,1703.0,2404.3678,2407.4291,2403.7456,2403.7555,1703.0
2022-01-03 12:35:00,2437.6,2437.6,2431.27,2431.27,1385.0,2407.1822,2407.1822,2400.9312,2400.9312,1385.0
2022-01-03 12:40:00,2433.91,2433.91,2433.91,2433.91,100.0,2403.5382,2403.5382,2403.5382,2403.5382,100.0
2022-01-03 12:45:00,2434.94,2439.65,2434.94,2438.49,1148.0,2404.5554,2409.2066,2404.5554,2408.0611,1148.0
2022-01-03 12:50:00,2441.38,2441.69,2441.1,2441.1,300.0,2410.915,2411.2212,2410.6385,2410.6385,300.0
2022-01-03 12:55:00,2442.92,2442.92,2437.88,2440.14,2198.0,2412.4358,2412.4358,2407.4587,2409.6905,2198.0
2022-01-03 13:00:00,2441.48,2442.24,2440.27,2440.27,1702.0,2411.0138,2411.7643,2409.8189,2409.8189,1702.0
2022-01-03 13:05:00,2441.07,2441.78,2438.67,2438.67,1500.0,2410.6089,2411.31,2408.2388,2408.2388,1500.0
2022-01-03 13:10:00,2439.16,2439.84,2439.12,2439.12,300.0,2408.7227,2409.3942,2408.6832,2408.6832,300.0
2022-01-03 13:15:00,2438.96,2438.96,2438.96,2438.96,100.0,2408.5252,2408.5252,2408.5252,2408.5252,100.0
2022-01-03 13:20:00,2438.96,2438.96,2438.96,2438.96,0.0,2408.5252,2408.5252,2408.5252,2408.5252,0.0
2022-01-03 13:25:00,2438.95,2439.1,2438.95,2439.1,240.0,2408.5154,2408.6635,2408.5154,2408.6635,240.0
2022-01-03 13:30:00,2440.72,2444.43,2440.72,2444.43,1610.0,2410.2633,2413.927,2410.2633,2413.927,1610.0
2022-01-03 13:35:00,2449.49,2449.49,2440.85,2440.85,1200.0,2418.9238,2418.9238,2410.3916,2410.3916,1200.0
2022-01-03 13:40:00,2440.92,2444.49,2440.92,2444.17,500.0,2410.4608,2413.9862,2410.4608,2413.6702,500.0
2022-01-03 13:45:00,2443.1,2444.01,2441.69,2441.7,1600.0,2412.6136,2413.5122,2411.2212,2411.231,1600.0
2022-01-03 13:50:00,2441.24,2446.59,2441.24,2446.59,1988.0,2410.7768,2416.06,2410.7768,2416.06,1988.0
2022-01-03 13:55:00,2445.52,2447.83,2445.25,2447.76,1500.0,2415.0034,2417.2845,2414.7367,2417.2154,1500.0
2022-01-03 14:00:00,2447.16,2449.63,2447.0,2448.77,1719.0,2416.6229,2419.0621,2416.4649,2418.2128,1719.0
2022-01-03 14:05:00,2447.4,2448.61,2447.3,2448.61,300.0,2416.8599,2418.0548,2416.7612,2418.0548,300.0
2022-01-03 14:10:00,2444.01,2444.93,2444.01,2444.93,600.0,2413.5122,2414.4207,2413.5122,2414.4207,600.0
2022-01-03 14:15:00,2445.32,2447.13,2443.54,2445.46,1100.0,2414.8059,2416.5933,2413.0481,2414.9441,1100.0
2022-01-03 14:20:00,2444.62,2444.82,2442.69,2443.26,1200.0,2414.1146,2414.3121,2412.2087,2412.7716,1200.0
2022-01-03 14:25:00,2441.0,2445.93,2441.0,2445.93,500.0,2410.5398,2415.4083,2410.5398,2415.4083,500.0
2022-01-03 14:30:00,2443.68,2446.59,2443.2,2443.54,814.0,2413.1863,2416.06,2412.7123,2413.0481,814.0
2022-01-03 14:35:00,2442.57,2443.4,2440.77,2441.91,1225.0,2412.0902,2412.9098,2410.3126,2411.4384,1225.0
2022-01-03 14:40:00,2446.12,2446.12,2443.43,2443.57,600.0,2415.5959,2415.5959,2412.9394,2413.0777,600.0
2022-01-03 14:45:00,2446.76,2453.16,2446.53,2451.77,3432.0,2416.2279,2422.548,2416.0008,2421.1754,3432.0
2022-01-03 14:50:00,2449.92,2451.46,2447.92,2451.46,722.0,2419.3485,2420.8692,2417.3734,2420.8692,722.0
2022-01-03 14:55:00,2451.83,2452.45,2451.19,2451.97,1100.0,2421.2346,2421.8469,2420.6026,2421.3729,1100.0
2022-01-03 15:00:00,2451.81,2451.81,2451.81,2451.81,100.0,2421.2149,2421.2149,2421.2149,2421.2149,100.0
2022-01-03 15:05:00,2452.99,2455.0,2450.81,2454.33,2450.0,2422.3802,2424.3651,2420.2274,2423.7034,2450.0
2022-01-03 15:10:00,2455.16,2457.32,2455.05,2457.31,2100.0,2424.5231,2426.6561,2424.4144,2426.6462,2100.0
2022-01-03 15:15:00,2458.58,2458.58,2454.73,2458.13,700.0,2427.9004,2427.9004,2424.0984,2427.456,700.0
2022-01-03 15:20:00,2456.0,2458.12,2452.9,2455.93,1413.0,2425.3526,2427.4461,2422.2913,2425.2835,1413.0
2022-01-03 15:25:00,2458.52,2464.43,2458.52,2461.71,2950.0,2427.8411,2433.6774,2427.8411,2430.9913,2950.0
2022-01-03 15:30:00,2462.28,2464.45,2460.35,2464.45,3812.0,2431.5542,2433.6971,2429.6483,2433.6971,3812.0
2022-01-03 15:35:00,2464.6,2466.0,2460.55,2460.55,2197.0,2433.8453,2435.2278,2429.8458,2429.8458,2197.0
2022-01-03 15:40:00,2458.86,2458.86,2456.47,2458.41,1350.0,2428.1769,2428.1769,2425.8167,2427.7325,1350.0
2022-01-03 15:45:00,2458.37,2460.81,2458.37,2460.81,500.0,2427.693,2430.1026,2427.693,2430.1026,500.0
2022-01-03 15:50:00,2462.07,2463.0,2456.74,2461.33,3724.0,2431.3468,2432.2652,2426.0834,2430.6161,3724.0
2022-01-03 15:55:00,2460.37,2464.49,2458.0,2462.77,11091.0,2429.6681,2433.7366,2427.3276,2432.0381,11091.0
2022-01-04 09:30:00,2490.0,2518.25,2474.05,2518.25,12496.0,2458.9283,2486.8258,2443.1774,2486.8258,12496.0
2022-01-04 09:35:00,2510.3,2514.87,2503.2,2506.11,3158.0,2478.975,2483.488,2471.9636,2474.8373,3158.0
2022-01-04 09:40:00,2509.18,2509.18,2490.0,2490.0,1600.0,2477.869,2477.869,2458.9283,2458.9283,1600.0
2022-01-04 09:45:00,2489.93,2492.93,2488.66,2491.5,800.0,2458.8592,2461.8218,2457.605,2460.4096,800.0
2022-01-04 09:50:00,2492.38,2494.59,2484.9,2487.93,1826.0,2461.2786,2463.461,2453.892,2456.8841,1826.0
2022-01-04 09:55:00,2486.43,2495.87,2486.42,2489.53,2894.0,2455.4029,2464.7251,2455.393,2458.4642,2894.0
2022-01-04 10:00:00,2486.35,2506.9,2485.91,2505.49,3100.0,2455.3239,2475.6174,2454.8894,2474.225,3100.0
2022-01-04 10:05:00,2507.22,2507.23,2500.83,2503.16,1300.0,2475.9334,2475.9433,2469.6232,2471.9241,1300.0
2022-01-04 10:10:00,2504.51,2506.05,2501.34,2501.34,700.0,2473.2573,2474.778,2470.1268,2470.1268,700.0
2022-01-04 10:15:00,2500.78,2502.66,2495.0,2498.7,800.0,2469.5738,2471.4303,2463.8659,2467.5198,800.0
2022-01-04 10:20:00,2496.03,2498.5,2485.98,2494.02,2300.0,2464.8831,2467.3223,2454.9585,2462.8982,2300.0
2022-01-04 10:25:00,2495.96,2500.03,2492.13,2499.92,2150.0,2464.8139,2468.8332,2461.0317,2468.7245,2150.0
2022-01-04 10:30:00,2501.28,2505.55,2499.21,2502.0,2483.0,2470.0676,2474.2843,2468.0234,2470.7786,2483.0
2022-01-04 10:35:00,2498.25,2503.03,2490.55,2492.03,2100.0,2467.0754,2471.7957,2459.4715,2460.933,2100.0
2022-01-04 10:40:00,2488.09,2495.0,2480.18,2493.23,4900.0,2457.0422,2463.8659,2449.2309,2462.118,4900.0
2022-01-04 10:45:00,2495.02,2500.93,2491.81,2491.81,1781.0,2463.8857,2469.7219,2460.7157,2460.7157,1781.0
2022-01-04 10:50:00,2490.3,2491.8,2485.66,2485.77,1000.0,2459.2246,2460.7059,2454.6425,2454.7511,1000.0
2022-01-04 10:55:00,2485.62,2485.62,2472.01,2472.01,1190.0,2454.603,2454.603,2441.1628,2441.1628,1190.0
2022-01-04 11:00:00,2477.5,2477.5,2471.2,2475.26,2283.0,2446.5843,2446.5843,2440.3629,2444.3723,2283.0
2022-01-04 11:05:00,2473.0,2481.32,2473.0,2476.52,2824.0,2442.1405,2450.3566,2442.1405,2445.6165,2824.0
2022-01-04 11:10:00,2475.5,2481.37,2473.8,2480.72,1518.0,2444.6093,2450.406,2442.9305,2449.7641,1518.0
2022-01-04 11:15:00,2479.57,2483.76,2479.55,2480.36,1200.0,2448.6285,2452.7662,2448.6087,2449.4086,1200.0
2022-01-04 11:20:00,2480.01,2480.02,2476.19,2476.19,1000.0,2449.063,2449.0729,2445.2906,2445.2906,1000.0
2022-01-04 11:25:00,2478.82,2478.82,2473.39,2474.37,2530.0,2447.8878,2447.8878,2442.5256,2443.4934,2530.0
2022-01-04 11:30:00,2474.77,2474.98,2466.18,2468.07,1600.0,2443.8884,2444.0957,2435.4056,2437.272,1600.0
2022-01-04 11:35:00,2468.74,2468.74,2461.89,2466.19,1050.0,2437.9336,2437.9336,2431.1691,2435.4154,1050.0
2022-01-04 11:40:00,2467.65,2468.41,2461.31,2461.31,901.0,2436.8572,2437.6077,2430.5963,2430.5963,901.0
2022-01-04 11:45:00,2467.16,2467.17,2464.37,2466.18,1450.0,2436.3733,2436.3832,2433.6181,2435.4056,1450.0
2022-01-04 11:50:00,2468.31,2470.37,2465.33,2465.33,2150.0,2437.509,2439.5433,2434.5662,2434.5662,2150.0
2022-01-04 11:55:00,2466.68,2468.02,2457.86,2463.47,2300.0,2435.8993,2437.2226,2427.1894,2432.7294,2300.0
2022-01-04 12:00:00,2460.28,2460.28,2455.11,2457.0,700.0,2429.5792,2429.5792,2424.4737,2426.3401,700.0
2022-01-04 12:05:00,2455.92,2456.56,2454.28,2455.78,1000.0,2425.2736,2425.9056,2423.6541,2425.1353,1000.0
2022-01-04 12:10:00,2456.74,2456.74,2451.5,2453.74,1200.0,2426.0834,2426.0834,2420.9087,2423.1208,1200.0
2022-01-04 12:15:00,2455.66,2459.88,2455.57,2459.88,900.0,2425.0168,2429.1842,2424.928,2429.1842,900.0
2022-01-04 12:20:00,2457.53,2457.79,2456.56,2457.79,500.0,2426.8635,2427.1203,2425.9056,2427.1203,500.0
2022-01-04 12:25:00,2455.73,2458.0,2452.0,2453.18,1608.0,2425.086,2427.3276,2421.4025,2422.5678,1608.0
2022-01-04 12:30:00,2451.0,2453.46,2448.69,2452.56,700.0,2420.415,2422.8443,2418.1338,2421.9555,700.0
2022-01-04 12:35:00,2453.09,2456.18,2451.5,2452.58,2422.0,2422.4789,2425.5303,2420.9087,2421.9753,2422.0
2022-01-04 12:40:00,2452.58,2452.58,2452.58,2452.58,0.0,2421.9753,2421.9753,2421.9753,2421.9753,0.0
2022-01-04 12:45:00,2449.59,2454.68,2449.21,2452.53,1600.0,2419.0226,2424.0491,2418.6473,2421.9259,1600.0
2022-01-04 12:50:00,2454.17,2456.93,2449.07,2449.07,800.0,2423.5454,2426.271,2418.5091,2418.5091,800.0
2022-01-04 12:55:00,2449.43,2450.92,2449.05,2449.06,300.0,2418.8646,2420.336,2418.4893,2418.4992,300.0
2022-01-04 13:00:00,2449.59,2449.59,2447.0,2447.0,300.0,2419.0226,2419.0226,2416.4649,2416.4649,300.0
2022-01-04 13:05:00,2445.14,2451.3,2445.14,2449.49,600.0,2414.6281,2420.7112,2414.6281,2418.9238,600.0
2022-01-04 13:10:00,2448.34,2450.99,2448.34,2449.38,610.0,2417.7882,2420.4051,2417.7882,2418.8152,610.0
2022-01-04 13:15:00,2449.29,2450.28,2446.5,2446.88,834.0,2418.7263,2419.704,2415.9711,2416.3464,834.0
2022-01-04 13:20:00,2446.33,2446.33,2445.24,2445.49,300.0,2415.8033,2415.8033,2414.7269,2414.9737,300.0
2022-01-04 13:25:00,2445.57,2447.0,2445.57,2445.85,510.0,2415.0527,2416.4649,2415.0527,2415.3292,510.0
2022-01-04 13:30:00,2442.64,2447.43,2442.64,2447.43,750.0,2412.1593,2416.8895,2412.1593,2416.8895,750.0
2022-01-04 13:35:00,2444.49,2455.38,2442.13,2454.81,3833.0,2413.9862,2424.7403,2411.6557,2424.1774,3833.0
2022-01-04 13:40:00,2453.78,2455.5,2450.67,2455.5,700.0,2423.1603,2424.8588,2420.0891,2424.8588,700.0
2022-01-04 13:45:00,2456.0,2456.98,2454.43,2455.67,1000.0,2425.3526,2426.3204,2423.8022,2425.0267,1000.0
2022-01-04 13:50:00,2453.98,2454.06,2453.49,2453.49,300.0,2423.3578,2423.4368,2422.8739,2422.8739,300.0
2022-01-04 13:55:00,2452.18,2452.18,2444.54,2444.55,4520.0,2421.5803,2421.5803,2414.0356,2414.0455,4520.0
2022-01-04 14:00:00,2448.26,2448.67,2447.37,2447.37,1119.0,2417.7092,2418.1141,2416.8303,2416.8303,1119.0
2022-01-04 14:05:00,2444.0,2444.0,2442.92,2442.92,200.0,2413.5023,2413.5023,2412.4358,2412.4358,200.0
2022-01-04 14:10:00,2441.73,2445.79,2441.73,2444.8,700.0,2411.2607,2415.27,2411.2607,2414.2924,700.0
2022-01-04 14:15:00,2447.06,2447.22,2445.4,2447.22,300.0,2416.5241,2416.6822,2414.8849,2416.6822,300.0
2022-01-04 14:20:00,2447.03,2448.22,2447.03,2448.22,200.0,2416.4945,2417.6697,2416.4945,2417.6697,200.0
2022-01-04 14:25:00,2451.74,2457.13,2450.41,2457.13,1800.0,2421.1457,2426.4685,2419.8323,2426.4685,1800.0
2022-01-04 14:30:00,2455.5,2462.76,2455.5,2458.87,600.0,2424.8588,2432.0282,2424.8588,2428.1868,600.0
2022-01-04 14:35:00,2461.34,2463.0,2460.17,2462.38,1100.0,2430.626,2432.2652,2429.4706,2431.653,1100.0
2022-01-04 14:40:00,2461.4,2463.5,2460.69,2463.5,400.0,2430.6852,2432.759,2429.9841,2432.759,400.0
2022-01-04 14:45:00,2461.48,2463.41,2459.3,2459.3,905.0,2430.7642,2432.6701,2428.6114,2428.6114,905.0
2022-01-04 14:50:00,2461.16,2463.12,2461.16,2463.12,400.0,2430.4482,2432.3837,2430.4482,2432.3837,400.0
2022-01-04 14:55:00,2461.05,2462.29,2461.05,2461.62,400.0,2430.3396,2431.5641,2430.3396,2430.9025,400.0
2022-01-04 15:00:00,2461.23,2463.44,2461.23,2462.76,885.0,2430.5173,2432.6998,2430.5173,2432.0282,885.0
2022-01-04 15:05:00,2461.67,2463.99,2461.67,2463.99,500.0,2430.9518,2433.2429,2430.9518,2433.2429,500.0
2022-01-04 15:10:00,2465.75,2465.75,2462.36,2462.36,987.0,2434.9809,2434.9809,2431.6332,2431.6332,987.0
2022-01-04 15:15:00,2464.12,2464.12,2464.12,2464.12,100.0,2433.3713,2433.3713,2433.3713,2433.3713,100.0
2022-01-04 15:20:00,2464.4,2466.27,2463.88,2465.89,1000.0,2433.6478,2435.4944,2433.1343,2435.1192,1000.0
2022-01-04 15:25:00,2466.27,2468.0,2465.5,2468.0,806.0,2435.4944,2437.2028,2434.734,2437.2028,806.0
2022-01-04 15:30:00,2467.26,2467.26,2464.44,2466.52,600.0,2436.4721,2436.4721,2433.6873,2435.7413,600.0
2022-01-04 15:35:00,2467.97,2468.0,2464.08,2468.0,1000.0,2437.1732,2437.2028,2433.3318,2437.2028,1000.0
2022-01-04 15:40:00,2468.18,2468.9,2465.49,2468.9,1250.0,2437.3806,2438.0916,2434.7242,2438.0916,1250.0
2022-01-04 15:45:00,2470.0,2470.0,2463.17,2463.56,1918.0,2439.1779,2439.1779,2432.4331,2432.8183,1918.0
2022-01-04 15:50:00,2461.23,2462.9,2451.45,2459.45,7085.0,2430.5173,2432.1665,2420.8594,2428.7595,7085.0
2022-01-04 15:55:00,2459.41,2468.74,2457.62,2465.49,10034.0,2428.72,2437.9336,2426.9524,2434.7242,10034.0
2022-01-05 09:30:00,2479.2,2480.54,2462.0,2466.69,3533.0,2448.2631,2449.5864,2431.2777,2435.9092,3533.0
2022-01-05 09:35:00,2470.73,2470.73,2462.8,2462.8,200.0,2439.8988,2439.8988,2432.0677,2432.0677,200.0
2022-01-05 09:40:00,2467.5,2472.0,2463.73,2465.35,1290.0,2436.7091,2441.1529,2432.9861,2434.5859,1290.0
2022-01-05 09:45:00,2465.52,2465.52,2450.0,2462.21,1445.0,2434.7538,2434.7538,2419.4275,2431.4851,1445.0
2022-01-05 09:50:00,2462.21,2462.35,2456.03,2456.03,400.0,2431.4851,2431.6234,2425.3822,2425.3822,400.0
2022-01-05 09:55:00,2461.79,2467.5,2461.79,2465.15,300.0,2431.0703,2436.7091,2431.0703,2434.3884,300.0
2022-01-05 10:00:00,2467.09,2468.87,2464.87,2468.87,1207.0,2436.3042,2438.062,2434.1119,2438.062,1207.0
2022-01-05 10:05:00,2453.0,2453.0,2442.1,2447.35,2600.0,2422.39,2422.39,2411.626,2416.8105,2600.0
2022-01-05 10:10:00,2447.35,2447.35,2447.35,2447.35,0.0,2416.8105,2416.8105,2416.8105,2416.8105,0.0
2022-01-05 10:15:00,2457.0,2457.0,2454.92,2454.92,200.0,2426.3401,2426.3401,2424.2861,2424.2861,200.0
2022-01-05 10:20:00,2457.0,2457.0,2443.93,2449.99,800.0,2426.3401,2426.3401,2413.4332,2419.4176,800.0
2022-01-05 10:25:00,2455.0,2459.6,2455.0,2459.6,200.0,2424.3651,2428.9077,2424.3651,2428.9077,200.0
2022-01-05 10:30:00,2451.69,2458.64,2451.69,2458.64,200.0,2421.0964,2427.9596,2421.0964,2427.9596,200.0
2022-01-05 10:35:00,2451.83,2451.83,2443.22,2443.22,602.0,2421.2346,2421.2346,2412.7321,2412.7321,602.0
2022-01-05 10:40:00,2443.22,2443.22,2443.22,2443.22,0.0,2412.7321,2412.7321,2412.7321,2412.7321,0.0
2022-01-05 10:45:00,2454.6,2454.6,2447.62,2448.23,700.0,2423.9701,2423.9701,2417.0772,2417.6795,700.0
2022-01-05 10:50:00,2450.53,2455.9,2450.53,2453.87,810.0,2419.9508,2425.2538,2419.9508,2423.2492,810.0
2022-01-05 10:55:00,2459.94,2459.94,2459.94,2459.94,100.0,2429.2434,2429.2434,2429.2434,2429.2434,100.0
2022-01-05 11:00:00,2461.32,2461.32,2454.92,2457.56,528.0,2430.6062,2430.6062,2424.2861,2426.8931,528.0
2022-01-05 11:05:00,2457.56,2457.56,2457.56,2457.56,0.0,2426.8931,2426.8931,2426.8931,2426.8931,0.0
2022-01-05 11:10:00,2454.81,2463.28,2454.81,2463.28,200.0,2424.1774,2432.5417,2424.1774,2432.5417,200.0
2022-01-05 11:15:00,2463.81,2463.81,2461.48,2462.5,500.0,2433.0651,2433.0651,2430.7642,2431.7715,500.0
2022-01-05 11:20:00,2459.31,2462.79,2458.7,2458.7,995.0,2428.6213,2432.0579,2428.0189,2428.0189,995.0
2022-01-05 11:25:00,2457.17,2459.91,2457.17,2457.85,700.0,2426.508,2429.2138,2426.508,2427.1795,700.0
2022-01-05 11:30:00,2457.85,2457.85,2457.85,2457.85,0.0,2427.1795,2427.1795,2427.1795,2427.1795,0.0
2022-01-05 11:35:00,2457.85,2457.85,2457.85,2457.85,0.0,2427.1795,2427.1795,2427.1795,2427.1795,0.0
2022-01-05 11:40:00,2454.55,2455.96,2454.55,2455.83,300.0,2423.9207,2425.3131,2423.9207,2425.1847,300.0
2022-01-05 11:45:00,2452.62,2452.62,2448.45,2448.46,900.0,2422.0148,2422.0148,2417.8968,2417.9067,900.0
2022-01-05 11:50:00,2450.74,2451.01,2449.31,2449.31,300.0,2420.1582,2420.4249,2418.7461,2418.7461,300.0
2022-01-05 11:55:00,2449.26,2452.83,2449.26,2450.25,424.0,2418.6967,2422.2221,2418.6967,2419.6743,424.0
2022-01-05 12:00:00,2452.5,2452.5,2449.62,2449.99,500.0,2421.8963,2421.8963,2419.0522,2419.4176,500.0
2022-01-05 12:05:00,2449.95,2450.52,2447.6,2447.6,409.0,2419.3781,2419.941,2417.0574,2417.0574,409.0
2022-01-05 12:10:00,2444.97,2444.97,2444.97,2444.97,100.0,2414.4602,2414.4602,2414.4602,2414.4602,100.0
2022-01-05 12:15:00,2446.34,2446.34,2446.34,2446.34,140.0,2415.8131,2415.8131,2415.8131,2415.8131,140.0
2022-01-05 12:20:00,2448.6,2449.56,2447.55,2449.56,400.0,2418.0449,2418.993,2417.008,2418.993,400.0
2022-01-05 12:25:00,2449.55,2449.56,2445.03,2445.33,1100.0,2418.9831,2418.993,2414.5195,2414.8157,1100.0
2022-01-05 12:30:00,2446.43,2447.33,2445.9,2446.68,1700.0,2415.902,2416.7908,2415.3786,2416.1489,1700.0
2022-01-05 12:35:00,2445.47,2445.47,2445.47,2445.47,200.0,2414.954,2414.954,2414.954,2414.954,200.0
2022-01-05 12:40:00,2444.3,2445.55,2444.3,2445.55,200.0,2413.7986,2415.033,2413.7986,2415.033,200.0
2022-01-05 12:45:00,2444.82,2444.99,2441.0,2441.06,400.0,2414.3121,2414.48,2410.5398,2410.599,400.0
2022-01-05 12:50:00,2441.87,2441.87,2441.87,2441.87,100.0,2411.3989,2411.3989,2411.3989,2411.3989,100.0
2022-01-05 12:55:00,2441.55,2444.52,2441.55,2442.42,2384.0,2411.0829,2414.0158,2411.0829,2411.9421,2384.0
2022-01-05 13:00:00,2441.26,2446.16,2441.26,2444.63,1400.0,2410.7965,2415.6354,2410.7965,2414.1245,1400.0
2022-01-05 13:05:00,2445.4,2447.37,2441.0,2441.4,800.0,2414.8849,2416.8303,2410.5398,2410.9348,800.0
2022-01-05 13:10:00,2441.54,2442.16,2439.38,2439.4,900.0,2411.073,2411.6853,2408.94,2408.9597,900.0
2022-01-05 13:15:00,2444.0,2446.3,2444.0,2444.56,700.0,2413.5023,2415.7736,2413.5023,2414.0553,700.0
2022-01-05 13:20:00,2448.07,2449.4,2447.25,2449.4,500.0,2417.5215,2418.8349,2416.7118,2418.8349,500.0
2022-01-05 13:25:00,2449.41,2450.37,2449.4,2450.37,200.0,2418.8448,2419.7928,2418.8349,2419.7928,200.0
2022-01-05 13:30:00,2451.09,2451.2,2449.26,2451.2,800.0,2420.5039,2420.6125,2418.6967,2420.6125,800.0
2022-01-05 13:35:00,2451.83,2452.6,2450.94,2450.94,900.0,2421.2346,2421.995,2420.3557,2420.3557,900.0
2022-01-05 13:40:00,2449.93,2449.93,2447.01,2449.79,800.0,2419.3583,2419.3583,2416.4748,2419.2201,800.0
2022-01-05 13:45:00,2454.39,2455.51,2452.19,2455.51,766.0,2423.7627,2424.8687,2421.5901,2424.8687,766.0
2022-01-05 13:50:00,2457.55,2462.95,2456.84,2460.24,930.0,2426.8832,2432.2159,2426.1821,2429.5397,930.0
2022-01-05 13:55:00,2459.7,2464.0,2458.68,2458.68,1000.0,2429.0064,2433.2528,2427.9991,2427.9991,1000.0
2022-01-05 14:00:00,2459.86,2460.66,2455.17,2457.72,1600.0,2429.1644,2429.9544,2424.5329,2427.0511,1600.0
2022-01-05 14:05:00,2451.61,2454.27,2448.38,2448.38,1429.0,2421.0174,2423.6442,2417.8277,2417.8277,1429.0
2022-01-05 14:10:00,2449.02,2450.47,2444.38,2445.01,800.0,2418.4597,2419.8916,2413.8776,2414.4997,800.0
2022-01-05 14:15:00,2440.99,2441.3,2437.0,2437.12,1300.0,2410.5299,2410.836,2406.5897,2406.7082,1300.0
2022-01-05 14:20:00,2439.26,2444.82,2438.67,2443.24,2200.0,2408.8215,2414.3121,2408.2388,2412.7518,2200.0
2022-01-05 14:25:00,2440.62,2445.12,2440.0,2445.12,300.0,2410.1645,2414.6084,2409.5522,2414.6084,300.0
2022-01-05 14:30:00,2440.87,2440.87,2436.0,2436.0,300.0,2410.4114,2410.4114,2405.6022,2405.6022,300.0
2022-01-05 14:35:00,2436.92,2438.8,2436.91,2438.13,728.0,2406.5107,2408.3672,2406.5008,2407.7056,728.0
2022-01-05 14:40:00,2434.67,2434.67,2429.0,2433.4,850.0,2404.2888,2404.2888,2398.6895,2403.0346,850.0
2022-01-05 14:45:00,2430.47,2432.57,2428.83,2429.24,700.0,2400.1412,2402.215,2398.5216,2398.9265,700.0
2022-01-05 14:50:00,2430.57,2436.1,2430.57,2434.88,2400.0,2400.2399,2405.7009,2400.2399,2404.4961,2400.0
2022-01-05 14:55:00,2427.14,2431.37,2427.13,2431.37,617.0,2396.8527,2401.0299,2396.8428,2401.0299,617.0
2022-01-05 15:00:00,2431.04,2431.57,2424.57,2424.57,1000.0,2400.7041,2401.2274,2394.3148,2394.3148,1000.0
2022-01-05 15:05:00,2423.54,2428.26,2421.78,2421.78,2500.0,2393.2976,2397.9587,2391.5596,2391.5596,2500.0
2022-01-05 15:10:00,2431.98,2431.98,2428.75,2429.11,300.0,2401.6323,2401.6323,2398.4426,2398.7981,300.0
2022-01-05 15:15:00,2431.18,2431.18,2426.5,2429.51,800.0,2400.8423,2400.8423,2396.2207,2399.1931,800.0
2022-01-05 15:20:00,2430.27,2430.27,2423.0,2426.49,1138.0,2399.9437,2399.9437,2392.7644,2396.2108,1138.0
2022-01-05 15:25:00,2423.41,2427.43,2421.39,2425.02,640.0,2393.1693,2397.1391,2391.1745,2394.7592,640.0
2022-01-05 15:30:00,2421.1,2425.0,2418.07,2425.0,1300.0,2390.8881,2394.7394,2387.8959,2394.7394,1300.0
2022-01-05 15:35:00,2425.14,2430.4,2425.14,2426.31,2998.0,2394.8777,2400.072,2394.8777,2396.0331,2998.0
2022-01-05 15:40:00,2425.38,2426.79,2421.74,2426.79,2274.0,2395.1147,2396.5071,2391.5201,2396.5071,2274.0
2022-01-05 15:45:00,2425.24,2425.24,2418.37,2420.99,1669.0,2394.9764,2394.9764,2388.1922,2390.7795,1669.0
2022-01-05 15:50:00,2418.95,2423.0,2414.74,2421.63,2860.0,2388.7649,2392.7644,2384.6075,2391.4115,2860.0
2022-01-05 15:55:00,2418.57,2418.57,2412.8,2413.31,7765.0,2388.3897,2388.3897,2382.6917,2383.1953,7765.0
2022-01-06 09:30:00,2412.99,2429.53,2412.99,2429.53,5455.0,2382.8793,2399.2129,2382.8793,2399.2129,5455.0
2022-01-06 09:35:00,2439.2,2439.2,2424.0,2426.01,930.0,2408.7622,2408.7622,2393.7519,2395.7368,930.0
2022-01-06 09:40:00,2436.86,2458.1,2436.86,2456.76,786.0,2406.4514,2427.4264,2406.4514,2426.1031,786.0
2022-01-06 09:45:00,2448.25,2450.36,2440.82,2446.37,814.0,2417.6993,2419.783,2410.362,2415.8428,814.0
2022-01-06 09:50:00,2448.6,2455.78,2448.6,2453.81,700.0,2418.0449,2425.1353,2418.0449,2423.1899,700.0
2022-01-06 09:55:00,2442.4,2445.09,2423.38,2423.38,1247.0,2411.9223,2414.5787,2393.1396,2393.1396,1247.0
2022-01-06 10:00:00,2425.22,2425.78,2416.04,2416.05,1128.0,2394.9567,2395.5097,2385.8912,2385.9011,1128.0
2022-01-06 10:05:00,2423.92,2423.92,2418.38,2422.24,700.0,2393.6729,2393.6729,2388.202,2392.0139,700.0
2022-01-06 10:10:00,2422.21,2429.97,2421.29,2422.28,2300.0,2391.9842,2399.6474,2391.0757,2392.0534,2300.0
2022-01-06 10:15:00,2422.05,2425.05,2419.26,2421.0,1700.0,2391.8262,2394.7888,2389.0711,2390.7893,1700.0
2022-01-06 10:20:00,2420.81,2427.0,2417.6,2423.44,1800.0,2390.6017,2396.7145,2387.4318,2393.1989,1800.0
2022-01-06 10:25:00,2425.45,2429.52,2425.31,2425.31,947.0,2395.1838,2399.203,2395.0456,2395.0456,947.0
2022-01-06 10:30:00,2426.74,2437.52,2426.74,2437.52,600.0,2396.4577,2407.1032,2396.4577,2407.1032,600.0
2022-01-06 10:35:00,2433.72,2435.58,2430.56,2430.56,700.0,2403.3506,2405.1874,2400.23,2400.23,700.0
2022-01-06 10:40:00,2428.93,2430.0,2427.0,2427.0,1000.0,2398.6204,2399.677,2396.7145,2396.7145,1000.0
2022-01-06 10:45:00,2430.58,2438.23,2429.68,2436.87,800.0,2400.2498,2407.8043,2399.361,2406.4613,800.0
2022-01-06 10:50:00,2436.55,2442.35,2434.42,2442.35,700.0,2406.1453,2411.8729,2404.0419,2411.8729,700.0
2022-01-06 10:55:00,2441.1,2447.4,2441.1,2446.36,600.0,2410.6385,2416.8599,2410.6385,2415.8329,600.0
2022-01-06 11:00:00,2442.36,2446.26,2440.1,2440.1,900.0,2411.8828,2415.7341,2409.651,2409.651,900.0
2022-01-06 11:05:00,2442.32,2449.66,2442.32,2449.65,600.0,2411.8433,2419.0917,2411.8433,2419.0818,600.0
2022-01-06 11:10:00,2449.93,2455.08,2448.89,2455.08,1700.0,2419.3583,2424.4441,2418.3313,2424.4441,1700.0
2022-01-06 11:15:00,2459.44,2460.15,2447.06,2447.07,1070.0,2428.7497,2429.4508,2416.5241,2416.534,1070.0
2022-01-06 11:20:00,2446.48,2450.8,2445.58,2450.8,550.0,2415.9514,2420.2175,2415.0626,2420.2175,550.0
2022-01-06 11:25:00,2446.45,2446.45,2441.66,2441.66,400.0,2415.9218,2415.9218,2411.1915,2411.1915,400.0
2022-01-06 11:30:00,2440.04,2440.04,2438.56,2439.87,300.0,2409.5917,2409.5917,2408.1302,2409.4239,300.0
2022-01-06 11:35:00,2438.99,2438.99,2438.99,2438.99,147.0,2408.5549,2408.5549,2408.5549,2408.5549,147.0
2022-01-06 11:40:00,2432.28,2432.28,2426.89,2428.08,1600.0,2401.9286,2401.9286,2396.6058,2397.781,1600.0
2022-01-06 11:45:00,2427.32,2436.93,2427.28,2435.9,800.0,2397.0305,2406.5206,2396.991,2405.5034,800.0
2022-01-06 11:50:00,2437.44,2438.72,2437.44,2438.72,200.0,2407.0242,2408.2882,2407.0242,2408.2882,200.0
2022-01-06 11:55:00,2435.16,2435.16,2435.16,2435.16,100.0,2404.7726,2404.7726,2404.7726,2404.7726,100.0
2022-01-06 12:00:00,2435.25,2438.19,2434.55,2434.55,500.0,2404.8615,2407.7648,2404.1703,2404.1703,500.0
2022-01-06 12:05:00,2432.61,2434.85,2432.07,2433.72,800.0,2402.2545,2404.4665,2401.7212,2403.3506,800.0
2022-01-06 12:10:00,2434.06,2434.07,2434.06,2434.07,200.0,2403.6864,2403.6962,2403.6864,2403.6962,200.0
2022-01-06 12:15:00,2436.58,2441.03,2436.58,2438.45,600.0,2406.1749,2410.5694,2406.1749,2408.0216,600.0
2022-01-06 12:20:00,2435.61,2441.64,2435.6,2441.64,1100.0,2405.217,2411.1718,2405.2072,2411.1718,1100.0
2022-01-06 12:25:00,2441.65,2441.65,2436.52,2436.52,600.0,2411.1817,2411.1817,2406.1157,2406.1157,600.0
2022-01-06 12:30:00,2441.65,2443.56,2441.65,2443.06,400.0,2411.1817,2413.0678,2411.1817,2412.5741,400.0
2022-01-06 12:35:00,2437.88,2443.08,2437.88,2443.07,800.0,2407.4587,2412.5938,2407.4587,2412.5839,800.0
2022-01-06 12:40:00,2445.0,2445.15,2445.0,2445.15,303.0,2414.4899,2414.638,2414.4899,2414.638,303.0
2022-01-06 12:45:00,2443.3,2443.83,2443.3,2443.78,341.0,2412.8111,2413.3345,2412.8111,2413.2851,341.0
2022-01-06 12:50:00,2443.18,2443.18,2437.91,2437.91,700.0,2412.6926,2412.6926,2407.4883,2407.4883,700.0
2022-01-06 12:55:00,2439.21,2439.21,2436.48,2436.48,500.0,2408.7721,2408.7721,2406.0762,2406.0762,500.0
2022-01-06 13:00:00,2434.96,2435.09,2434.45,2435.09,300.0,2404.5751,2404.7035,2404.0715,2404.7035,300.0
2022-01-06 13:05:00,2441.09,2441.24,2440.59,2440.6,300.0,2410.6286,2410.7768,2410.1349,2410.1448,300.0
2022-01-06 13:10:00,2442.28,2444.89,2440.43,2440.43,900.0,2411.8038,2414.3812,2409.9769,2409.9769,900.0
2022-01-06 13:15:00,2439.86,2439.86,2438.24,2438.24,374.0,2409.414,2409.414,2407.8142,2407.8142,374.0
2022-01-06 13:20:00,2437.01,2438.57,2436.25,2438.57,300.0,2406.5996,2408.1401,2405.849,2408.1401,300.0
2022-01-06 13:25:00,2433.54,2433.54,2433.53,2433.54,100.0,2403.1729,2403.1729,2403.163,2403.1729,100.0
2022-01-06 13:30:00,2433.39,2433.39,2433.38,2433.39,100.0,2403.0247,2403.0247,2403.0149,2403.0247,100.0
2022-01-06 13:35:00,2433.38,2434.56,2433.38,2434.56,200.0,2403.0149,2404.1801,2403.0149,2404.1801,200.0
2022-01-06 13:40:00,2436.6,2441.82,2436.6,2441.82,400.0,2406.1947,2411.3495,2406.1947,2411.3495,400.0
2022-01-06 13:45:00,2444.93,2444.93,2444.93,2444.93,100.0,2414.4207,2414.4207,2414.4207,2414.4207,100.0
2022-01-06 13:50:00,2442.47,2444.04,2442.47,2444.04,400.0,2411.9914,2413.5418,2411.9914,2413.5418,400.0
2022-01-06 13:55:00,2443.62,2447.03,2443.62,2444.16,400.0,2413.1271,2416.4945,2413.1271,2413.6603,400.0
2022-01-06 14:00:00,2441.04,2448.78,2440.75,2440.76,631.0,2410.5793,2418.2227,2410.2929,2410.3028,631.0
2022-01-06 14:05:00,2435.2,2441.22,2435.2,2441.22,704.0,2404.8121,2410.757,2404.8121,2410.757,704.0
2022-01-06 14:10:00,2439.64,2440.73,2438.6,2440.0,1377.0,2409.1967,2410.2731,2408.1697,2409.5522,1377.0
2022-01-06 14:15:00,2439.99,2443.56,2439.99,2443.55,498.0,2409.5424,2413.0678,2409.5424,2413.0579,498.0
2022-01-06 14:20:00,2442.22,2442.23,2439.3,2439.3,885.0,2411.7445,2411.7544,2408.861,2408.861,885.0
2022-01-06 14:25:00,2440.2,2440.2,2440.2,2440.2,100.0,2409.7498,2409.7498,2409.7498,2409.7498,100.0
2022-01-06 14:30:00,2438.24,2446.05,2438.24,2446.05,737.0,2407.8142,2415.5268,2407.8142,2415.5268,737.0
2022-01-06 14:35:00,2438.9,2439.18,2437.3,2439.18,1621.0,2408.466,2408.7425,2406.8859,2408.7425,1621.0
2022-01-06 14:40:00,2441.68,2441.75,2440.08,2440.26,600.0,2411.2113,2411.2804,2409.6313,2409.809,600.0
2022-01-06 14:45:00,2436.18,2436.18,2435.69,2435.69,200.0,2405.7799,2405.7799,2405.296,2405.296,200.0
2022-01-06 14:50:00,2435.69,2435.69,2435.69,2435.69,0.0,2405.296,2405.296,2405.296,2405.296,0.0
2022-01-06 14:55:00,2438.86,2440.69,2438.86,2440.69,200.0,2408.4265,2410.2336,2408.4265,2410.2336,200.0
2022-01-06 15:00:00,2443.98,2443.98,2441.94,2443.21,600.0,2413.4826,2413.4826,2411.468,2412.7222,600.0
2022-01-06 15:05:00,2443.17,2447.34,2443.17,2445.52,2100.0,2412.6827,2416.8007,2412.6827,2415.0034,2100.0
2022-01-06 15:10:00,2444.64,2444.64,2443.02,2443.72,800.0,2414.1343,2414.1343,2412.5346,2413.2258,800.0
2022-01-06 15:15:00,2437.41,2437.41,2435.0,2435.92,1090.0,2406.9946,2406.9946,2404.6146,2405.5232,1090.0
2022-01-06 15:20:00,2435.92,2435.92,2435.92,2435.92,0.0,2405.5232,2405.5232,2405.5232,2405.5232,0.0
2022-01-06 15:25:00,2435.49,2440.81,2435.49,2440.3,849.0,2405.0985,2410.3521,2405.0985,2409.8485,849.0
2022-01-06 15:30:00,2443.25,2443.25,2439.45,2439.96,700.0,2412.7617,2412.7617,2409.0091,2409.5127,700.0
2022-01-06 15:35:00,2442.52,2444.22,2441.82,2441.82,800.0,2412.0408,2413.7196,2411.3495,2411.3495,800.0
2022-01-06 15:40:00,2439.67,2439.72,2438.09,2438.31,740.0,2409.2264,2409.2757,2407.6661,2407.8833,740.0
2022-01-06 15:45:00,2441.13,2441.13,2435.66,2435.66,1000.0,2410.6681,2410.6681,2405.2664,2405.2664,1000.0
2022-01-06 15:50:00,2435.39,2435.39,2430.43,2430.43,2185.0,2404.9998,2404.9998,2400.1017,2400.1017,2185.0
2022-01-06 15:55:00,2424.78,2432.25,2424.78,2429.91,3650.0,2394.5222,2401.899,2394.5222,2399.5882,3650.0
2022-01-07 09:30:00,2435.0,2443.59,2423.77,2438.06,3647.0,2404.6146,2413.0975,2393.5248,2407.6365,3647.0
2022-01-07 09:35:00,2440.28,2446.16,2438.89,2446.16,600.0,2409.8288,2415.6354,2408.4561,2415.6354,600.0
2022-01-07 09:40:00,2442.12,2448.6,2438.76,2446.49,999.0,2411.6458,2418.0449,2408.3277,2415.9613,999.0
2022-01-07 09:45:00,2452.73,2452.99,2437.58,2441.04,1600.0,2422.1234,2422.3802,2407.1624,2410.5793,1600.0
2022-01-07 09:50:00,2438.27,2442.48,2430.48,2441.55,1200.0,2407.8438,2412.0013,2400.151,2411.0829,1200.0
2022-01-07 09:55:00,2440.44,2450.27,2440.44,2450.27,700.0,2409.9868,2419.6941,2409.9868,2419.6941,700.0
2022-01-07 10:00:00,2447.23,2450.79,2443.93,2450.26,900.0,2416.692,2420.2076,2413.4332,2419.6842,900.0
2022-01-07 10:05:00,2449.02,2454.97,2449.02,2449.42,2417.0,2418.4597,2424.3354,2418.4597,2418.8547,2417.0
2022-01-07 10:10:00,2449.87,2454.68,2449.87,2454.68,302.0,2419.2991,2424.0491,2419.2991,2424.0491,302.0
2022-01-07 10:15:00,2455.33,2462.35,2455.33,2462.35,1100.0,2424.691,2431.6234,2424.691,2431.6234,1100.0
2022-01-07 10:20:00,2457.68,2458.19,2450.45,2450.45,1850.0,2427.0116,2427.5153,2419.8718,2419.8718,1850.0
2022-01-07 10:25:00,2457.49,2462.21,2451.5,2455.27,1600.0,2426.824,2431.4851,2420.9087,2424.6317,1600.0
2022-01-07 10:30:00,2452.84,2462.18,2452.84,2462.18,996.0,2422.232,2431.4555,2422.232,2431.4555,996.0
2022-01-07 10:35:00,2460.71,2460.71,2456.34,2456.34,700.0,2430.0038,2430.0038,2425.6883,2425.6883,700.0
2022-01-07 10:40:00,2451.87,2451.87,2444.51,2444.51,400.0,2421.2741,2421.2741,2414.006,2414.006,400.0
2022-01-07 10:45:00,2448.31,2452.5,2431.98,2431.98,2200.0,2417.7586,2421.8963,2401.6323,2401.6323,2200.0
2022-01-07 10:50:00,2435.0,2435.49,2433.85,2433.85,368.0,2404.6146,2405.0985,2403.479,2403.479,368.0
2022-01-07 10:55:00,2437.68,2439.28,2433.27,2436.47,1197.0,2407.2612,2408.8412,2402.9062,2406.0663,1197.0
2022-01-07 11:00:00,2439.57,2439.89,2437.7,2437.7,745.0,2409.1276,2409.4436,2407.2809,2407.2809,745.0
2022-01-07 11:05:00,2438.29,2446.92,2438.29,2443.83,500.0,2407.8636,2416.3859,2407.8636,2413.3345,500.0
2022-01-07 11:10:00,2441.5,2441.52,2434.29,2441.52,1120.0,2411.0335,2411.0533,2403.9135,2411.0533,1120.0
2022-01-07 11:15:00,2441.91,2441.91,2435.56,2435.56,1326.0,2411.4384,2411.4384,2405.1677,2405.1677,1326.0
2022-01-07 11:20:00,2441.0,2441.5,2436.45,2436.45,582.0,2410.5398,2411.0335,2406.0465,2406.0465,582.0
2022-01-07 11:25:00,2443.13,2443.13,2443.13,2443.13,100.0,2412.6432,2412.6432,2412.6432,2412.6432,100.0
2022-01-07 11:30:00,2449.2,2449.36,2449.2,2449.36,200.0,2418.6374,2418.7954,2418.6374,2418.7954,200.0
2022-01-07 11:35:00,2450.47,2451.85,2449.98,2449.98,500.0,2419.8916,2421.2544,2419.4077,2419.4077,500.0
2022-01-07 11:40:00,2456.01,2457.51,2451.28,2451.29,1029.0,2425.3625,2426.8437,2420.6915,2420.7014,1029.0
2022-01-07 11:45:00,2454.24,2458.99,2452.18,2457.37,700.0,2423.6146,2428.3053,2421.5803,2426.7055,700.0
2022-01-07 11:50:00,2458.32,2458.72,2458.32,2458.72,454.0,2427.6436,2428.0386,2427.6436,2428.0386,454.0
2022-01-07 11:55:00,2461.57,2461.57,2458.61,2458.61,200.0,2430.8531,2430.8531,2427.93,2427.93,200.0
2022-01-07 12:00:00,2461.41,2461.42,2457.03,2457.04,520.0,2430.6951,2430.705,2426.3697,2426.3796,520.0
2022-01-07 12:05:00,2458.99,2462.29,2456.69,2460.9,1800.0,2428.3053,2431.5641,2426.034,2430.1914,1800.0
2022-01-07 12:10:00,2462.63,2462.68,2461.0,2462.68,500.0,2431.8999,2431.9492,2430.2902,2431.9492,500.0
2022-01-07 12:15:00,2463.38,2466.26,2463.38,2465.2,473.0,2432.6405,2435.4846,2432.6405,2434.4378,473.0
2022-01-07 12:20:00,2459.55,2459.55,2457.63,2457.63,400.0,2428.8583,2428.8583,2426.9623,2426.9623,400.0
2022-01-07 12:25:00,2457.0,2457.0,2453.57,2453.58,800.0,2426.3401,2426.3401,2422.9529,2422.9628,800.0
2022-01-07 12:30:00,2450.39,2450.39,2450.39,2450.39,100.0,2419.8126,2419.8126,2419.8126,2419.8126,100.0
2022-01-07 12:35:00,2450.64,2451.71,2450.31,2451.71,400.0,2420.0595,2421.1161,2419.7336,2421.1161,400.0
2022-01-07 12:40:00,2455.33,2455.33,2452.17,2452.18,200.0,2424.691,2424.691,2421.5704,2421.5803,200.0
2022-01-07 12:45:00,2454.23,2454.99,2451.0,2451.04,2500.0,2423.6047,2424.3552,2420.415,2420.4545,2500.0
2022-01-07 12:50:00,2453.49,2454.01,2451.87,2451.93,500.0,2422.8739,2423.3874,2421.2741,2421.3334,500.0
2022-01-07 12:55:00,2453.02,2453.02,2451.01,2452.71,400.0,2422.4098,2422.4098,2420.4249,2422.1036,400.0
2022-01-07 13:00:00,2451.35,2451.35,2451.35,2451.35,100.0,2420.7606,2420.7606,2420.7606,2420.7606,100.0
2022-01-07 13:05:00,2452.83,2457.62,2452.83,2457.62,525.0,2422.2221,2426.9524,2422.2221,2426.9524,525.0
2022-01-07 13:10:00,2456.5,2456.5,2456.5,2456.5,100.0,2425.8464,2425.8464,2425.8464,2425.8464,100.0
2022-01-07 13:15:00,2451.93,2455.42,2450.97,2455.42,523.0,2421.3334,2424.7798,2420.3854,2424.7798,523.0
2022-01-07 13:20:00,2451.28,2451.59,2451.27,2451.59,300.0,2420.6915,2420.9976,2420.6816,2420.9976,300.0
2022-01-07 13:25:00,2448.77,2448.77,2448.77,2448.77,100.0,2418.2128,2418.2128,2418.2128,2418.2128,100.0
2022-01-07 13:30:00,2447.32,2447.32,2443.27,2444.11,1100.0,2416.7809,2416.7809,2412.7814,2413.611,1100.0
2022-01-07 13:35:00,2442.93,2442.94,2436.51,2436.88,1000.0,2412.4457,2412.4556,2406.1058,2406.4712,1000.0
2022-01-07 13:40:00,2439.41,2439.84,2436.93,2439.65,800.0,2408.9696,2409.3942,2406.5206,2409.2066,800.0
2022-01-07 13:45:00,2441.26,2441.26,2439.38,2439.38,200.0,2410.7965,2410.7965,2408.94,2408.94,200.0
2022-01-07 13:50:00,2439.65,2439.65,2439.65,2439.65,200.0,2409.2066,2409.2066,2409.2066,2409.2066,200.0
2022-01-07 13:55:00,2439.65,2439.65,2439.65,2439.65,0.0,2409.2066,2409.2066,2409.2066,2409.2066,0.0
2022-01-07 14:00:00,2439.57,2440.24,2439.56,2440.24,400.0,2409.1276,2409.7893,2409.1177,2409.7893,400.0
2022-01-07 14:05:00,2439.39,2442.0,2439.02,2440.33,800.0,2408.9499,2411.5273,2408.5845,2409.8781,800.0
2022-01-07 14:10:00,2440.13,2440.13,2440.13,2440.13,100.0,2409.6806,2409.6806,2409.6806,2409.6806,100.0
2022-01-07 14:15:00,2441.62,2442.91,2441.55,2442.8,938.0,2411.152,2412.4259,2411.0829,2412.3173,938.0
2022-01-07 14:20:00,2441.27,2441.27,2440.82,2440.82,400.0,2410.8064,2410.8064,2410.362,2410.362,400.0
2022-01-07 14:25:00,2438.11,2438.95,2438.11,2438.2,400.0,2407.6858,2408.5154,2407.6858,2407.7747,400.0
2022-01-07 14:30:00,2438.2,2438.2,2438.2,2438.2,0.0,2407.7747,2407.7747,2407.7747,2407.7747,0.0
2022-01-07 14:35:00,2441.37,2441.84,2441.19,2441.2,800.0,2410.9052,2411.3693,2410.7274,2410.7373,800.0
2022-01-07 14:40:00,2443.13,2443.13,2440.71,2440.71,216.0,2412.6432,2412.6432,2410.2534,2410.2534,216.0
2022-01-07 14:45:00,2445.54,2447.34,2444.61,2444.61,900.0,2415.0231,2416.8007,2414.1047,2414.1047,900.0
2022-01-07 14:50:00,2445.31,2448.5,2445.3,2448.23,300.0,2414.796,2417.9462,2414.7861,2417.6795,300.0
2022-01-07 14:55:00,2443.91,2445.17,2443.91,2445.17,300.0,2413.4135,2414.6577,2413.4135,2414.6577,300.0
2022-01-07 15:00:00,2445.45,2445.45,2445.45,2445.45,100.0,2414.9342,2414.9342,2414.9342,2414.9342,100.0
2022-01-07 15:05:00,2449.36,2449.64,2448.75,2448.75,400.0,2418.7954,2419.072,2418.1931,2418.1931,400.0
2022-01-07 15:10:00,2446.34,2448.22,2445.86,2448.22,4317.0,2415.8131,2417.6697,2415.3391,2417.6697,4317.0
2022-01-07 15:15:00,2448.55,2449.08,2440.32,2440.33,2626.0,2417.9956,2418.5189,2409.8683,2409.8781,2626.0
2022-01-07 15:20:00,2444.21,2444.62,2440.74,2443.62,1000.0,2413.7097,2414.1146,2410.283,2413.1271,1000.0
2022-01-07 15:25:00,2440.6,2443.33,2440.22,2441.95,800.0,2410.1448,2412.8407,2409.7695,2411.4779,800.0
2022-01-07 15:30:00,2442.47,2447.8,2442.23,2445.3,2400.0,2411.9914,2417.2549,2411.7544,2414.7861,2400.0
2022-01-07 15:35:00,2445.7,2447.55,2444.24,2446.77,900.0,2415.1811,2417.008,2413.7393,2416.2378,900.0
2022-01-07 15:40:00,2447.76,2449.24,2445.77,2445.77,1378.0,2417.2154,2418.6769,2415.2502,2415.2502,1378.0
2022-01-07 15:45:00,2447.95,2447.95,2446.14,2446.6,300.0,2417.403,2417.403,2415.6156,2416.0699,300.0
2022-01-07 15:50:00,2443.42,2445.01,2442.78,2442.78,1002.0,2412.9296,2414.4997,2412.2976,2412.2976,1002.0
2022-01-07 15:55:00,2440.18,2441.02,2434.57,2434.57,4414.0,2409.73,2410.5595,2404.19,2404.19,4414.0
2022-01-10 09:30:00,2433.74,2433.74,2404.73,2404.73,5404.0,2403.3704,2403.3704,2374.7224,2374.7224,5404.0
2022-01-10 09:35:00,2405.95,2413.0,2395.44,2401.98,1972.0,2375.9271,2382.8892,2365.5483,2372.0067,1972.0
2022-01-10 09:40:00,2399.8,2407.13,2391.5,2392.5,1300.0,2369.8539,2377.0924,2361.6575,2362.645,1300.0
2022-01-10 09:45:00,2386.5,2399.02,2382.97,2390.72,4800.0,2356.7199,2369.0836,2353.2339,2360.8872,4800.0
2022-01-10 09:50:00,2393.03,2393.03,2378.91,2378.91,2000.0,2363.1684,2363.1684,2349.2246,2349.2246,2000.0
2022-01-10 09:55:00,2378.94,2382.73,2376.71,2376.71,2220.0,2349.2542,2352.9969,2347.052,2347.052,2220.0
2022-01-10 10:00:00,2376.36,2381.64,2375.16,2377.5,1400.0,2346.7064,2351.9205,2345.5214,2347.8322,1400.0
2022-01-10 10:05:00,2379.5,2387.46,2379.5,2386.78,1728.0,2349.8072,2357.6679,2349.8072,2356.9964,1728.0
2022-01-10 10:10:00,2383.97,2383.97,2371.86,2371.86,700.0,2354.2214,2354.2214,2342.2625,2342.2625,700.0
2022-01-10 10:15:00,2376.89,2377.78,2365.76,2367.93,1836.0,2347.2298,2348.1087,2336.2387,2338.3816,1836.0
2022-01-10 10:20:00,2370.56,2374.55,2368.26,2372.96,1200.0,2340.9788,2344.919,2338.7075,2343.3488,1200.0
2022-01-10 10:25:00,2370.52,2370.52,2370.52,2370.52,100.0,2340.9393,2340.9393,2340.9393,2340.9393,100.0
2022-01-10 10:30:00,2375.18,2378.33,2375.18,2375.76,1000.0,2345.5411,2348.6518,2345.5411,2346.1139,1000.0
2022-01-10 10:35:00,2371.31,2372.3,2363.46,2363.46,775.0,2341.7194,2342.697,2333.9674,2333.9674,775.0
2022-01-10 10:40:00,2365.63,2368.65,2365.63,2367.95,1617.0,2336.1103,2339.0926,2336.1103,2338.4013,1617.0
2022-01-10 10:45:00,2370.91,2372.08,2362.62,2363.37,1520.0,2341.3244,2342.4798,2333.1378,2333.8785,1520.0
2022-01-10 10:50:00,2364.91,2368.0,2362.41,2367.71,1202.0,2335.3993,2338.4507,2332.9305,2338.1643,1202.0
2022-01-10 10:55:00,2369.37,2378.15,2369.37,2375.7,2090.0,2339.8036,2348.474,2339.8036,2346.0546,2090.0
2022-01-10 11:00:00,2377.16,2377.9,2374.42,2375.25,2700.0,2347.4964,2348.2272,2344.7906,2345.6102,2700.0
2022-01-10 11:05:00,2379.56,2387.94,2376.55,2386.11,1122.0,2349.8665,2358.1419,2346.894,2356.3347,1122.0
2022-01-10 11:10:00,2382.99,2383.3,2376.75,2377.56,1200.0,2353.2537,2353.5598,2347.0915,2347.8914,1200.0
2022-01-10 11:15:00,2378.01,2385.75,2376.19,2385.75,1100.0,2348.3358,2355.9792,2346.5385,2355.9792,1100.0
2022-01-10 11:20:00,2383.74,2391.0,2383.24,2391.0,1586.0,2353.9943,2361.1637,2353.5005,2361.1637,1586.0
2022-01-10 11:25:00,2389.54,2395.2,2385.61,2388.99,1200.0,2359.7219,2365.3113,2355.841,2359.1788,1200.0
2022-01-10 11:30:00,2391.75,2391.75,2384.55,2385.87,988.0,2361.9043,2361.9043,2354.7942,2356.0977,988.0
2022-01-10 11:35:00,2384.02,2391.59,2383.0,2389.31,1512.0,2354.2708,2361.7463,2353.2635,2359.4948,1512.0
2022-01-10 11:40:00,2389.21,2389.21,2386.28,2386.28,654.0,2359.396,2359.396,2356.5026,2356.5026,654.0
2022-01-10 11:45:00,2385.75,2393.4,2385.02,2385.02,1641.0,2355.9792,2363.5338,2355.2583,2355.2583,1641.0
2022-01-10 11:50:00,2382.97,2394.5,2381.06,2390.04,1140.0,2353.2339,2364.62,2351.3477,2360.2157,1140.0
2022-01-10 11:55:00,2388.07,2399.91,2388.07,2399.65,1705.0,2358.2703,2369.9625,2358.2703,2369.7058,1705.0
2022-01-10 12:00:00,2393.39,2394.5,2392.48,2394.5,400.0,2363.5239,2364.62,2362.6252,2364.62,400.0
2022-01-10 12:05:00,2387.97,2397.5,2385.01,2390.89,1599.0,2358.1715,2367.5826,2355.2484,2361.0551,1599.0
2022-01-10 12:10:00,2394.2,2397.88,2394.2,2397.88,200.0,2364.3238,2367.9578,2364.3238,2367.9578,200.0
2022-01-10 12:15:00,2395.74,2398.85,2394.45,2397.49,1338.0,2365.8446,2368.9157,2364.5706,2367.5727,1338.0
2022-01-10 12:20:00,2403.57,2403.57,2395.02,2395.1,900.0,2373.5768,2373.5768,2365.1335,2365.2125,900.0
2022-01-10 12:25:00,2397.82,2397.82,2397.82,2397.82,100.0,2367.8986,2367.8986,2367.8986,2367.8986,100.0
2022-01-10 12:30:00,2395.94,2395.94,2392.5,2392.5,600.0,2366.0421,2366.0421,2362.645,2362.645,600.0
2022-01-10 12:35:00,2391.28,2391.28,2389.08,2389.08,200.0,2361.4402,2361.4402,2359.2677,2359.2677,200.0
2022-01-10 12:40:00,2382.74,2389.05,2382.74,2389.05,480.0,2353.0068,2359.238,2353.0068,2359.238,480.0
2022-01-10 12:45:00,2383.88,2390.58,2382.52,2389.38,1554.0,2354.1325,2360.7489,2352.7895,2359.5639,1554.0
2022-01-10 12:50:00,2386.95,2396.85,2385.77,2394.6,900.0,2357.1642,2366.9407,2355.999,2364.7188,900.0
2022-01-10 12:55:00,2394.25,2394.25,2390.06,2390.07,407.0,2364.3731,2364.3731,2360.2354,2360.2453,407.0
2022-01-10 13:00:00,2387.58,2389.55,2383.21,2383.21,1200.0,2357.7864,2359.7318,2353.4709,2353.4709,1200.0
2022-01-10 13:05:00,2389.65,2393.3,2389.65,2390.08,300.0,2359.8305,2363.435,2359.8305,2360.2552,300.0
2022-01-10 13:10:00,2392.57,2393.67,2386.5,2393.66,1108.0,2362.7141,2363.8004,2356.7199,2363.7905,1108.0
2022-01-10 13:15:00,2392.95,2398.14,2392.95,2398.14,800.0,2363.0894,2368.2146,2363.0894,2368.2146,800.0
2022-01-10 13:20:00,2396.77,2399.34,2394.8,2399.34,600.0,2366.8617,2369.3996,2364.9163,2369.3996,600.0
2022-01-10 13:25:00,2394.23,2396.11,2394.23,2396.11,200.0,2364.3534,2366.2099,2364.3534,2366.2099,200.0
2022-01-10 13:30:00,2399.33,2399.33,2392.88,2394.91,1000.0,2369.3898,2369.3898,2363.0202,2365.0249,1000.0
2022-01-10 13:35:00,2397.69,2397.69,2394.45,2394.45,500.0,2367.7702,2367.7702,2364.5706,2364.5706,500.0
2022-01-10 13:40:00,2393.54,2399.41,2391.39,2399.41,300.0,2363.672,2369.4688,2361.5488,2369.4688,300.0
2022-01-10 13:45:00,2394.14,2402.5,2394.14,2401.27,1300.0,2364.2645,2372.5202,2364.2645,2371.3055,1300.0
2022-01-10 13:50:00,2401.83,2411.51,2401.08,2407.56,1607.0,2371.8586,2381.4178,2371.1179,2377.5171,1607.0
2022-01-10 13:55:00,2408.98,2408.98,2404.17,2408.33,600.0,2378.9193,2378.9193,2374.1694,2378.2774,600.0
2022-01-10 14:00:00,2410.56,2416.53,2410.0,2410.0,823.0,2380.4796,2386.3751,2379.9266,2379.9266,823.0
2022-01-10 14:05:00,2412.42,2416.32,2409.73,2414.27,1568.0,2382.3164,2386.1677,2379.66,2384.1433,1568.0
2022-01-10 14:10:00,2416.2,2417.22,2413.69,2417.22,553.0,2386.0492,2387.0565,2383.5706,2387.0565,553.0
2022-01-10 14:15:00,2415.31,2415.31,2412.61,2412.61,200.0,2385.1703,2385.1703,2382.504,2382.504,200.0
2022-01-10 14:20:00,2412.44,2413.02,2410.92,2410.92,522.0,2382.3362,2382.9089,2380.8351,2380.8351,522.0
2022-01-10 14:25:00,2410.11,2416.0,2407.09,2413.0,1604.0,2380.0352,2385.8517,2377.0529,2382.8892,1604.0
2022-01-10 14:30:00,2409.1,2413.19,2409.1,2409.91,906.0,2379.0378,2383.0768,2379.0378,2379.8377,906.0
2022-01-10 14:35:00,2410.95,2410.95,2409.0,2409.0,400.0,2380.8648,2380.8648,2378.9391,2378.9391,400.0
2022-01-10 14:40:00,2413.54,2416.0,2412.05,2414.77,776.0,2383.4224,2385.8517,2381.951,2384.6371,776.0
2022-01-10 14:45:00,2411.98,2416.78,2411.96,2415.54,1405.0,2381.8819,2386.622,2381.8621,2385.3975,1405.0
2022-01-10 14:50:00,2415.71,2418.03,2412.77,2412.77,500.0,2385.5654,2387.8564,2382.662,2382.662,500.0
2022-01-10 14:55:00,2410.42,2416.31,2410.42,2416.31,800.0,2380.3414,2386.1579,2380.3414,2386.1579,800.0
2022-01-10 15:00:00,2411.49,2417.5,2411.48,2417.5,200.0,2381.398,2387.333,2381.3881,2387.333,200.0
2022-01-10 15:05:00,2415.98,2415.98,2404.42,2404.42,711.0,2385.832,2385.832,2374.4162,2374.4162,711.0
2022-01-10 15:10:00,2413.52,2413.52,2406.26,2411.79,1053.0,2383.4027,2383.4027,2376.2333,2381.6943,1053.0
2022-01-10 15:15:00,2408.21,2415.06,2406.87,2415.06,1610.0,2378.1589,2384.9235,2376.8357,2384.9235,1610.0
2022-01-10 15:20:00,2416.73,2417.79,2414.59,2415.91,1000.0,2386.5726,2387.6194,2384.4593,2385.7629,1000.0
2022-01-10 15:25:00,2420.6,2420.6,2415.9,2417.66,994.0,2390.3943,2390.3943,2385.753,2387.491,994.0
2022-01-10 15:30:00,2415.57,2418.02,2410.0,2410.87,2092.0,2385.4271,2387.8465,2379.9266,2380.7857,2092.0
2022-01-10 15:35:00,2410.08,2414.79,2406.77,2414.12,1300.0,2380.0056,2384.6568,2376.7369,2383.9952,1300.0
2022-01-10 15:40:00,2413.99,2417.34,2412.53,2413.86,1000.0,2383.8668,2387.175,2382.425,2383.7384,1000.0
2022-01-10 15:45:00,2413.83,2416.89,2412.78,2413.15,1400.0,2383.7088,2386.7306,2382.6719,2383.0373,1400.0
2022-01-10 15:50:00,2413.8,2423.38,2413.42,2420.86,4194.0,2383.6792,2393.1396,2383.3039,2390.6511,4194.0
2022-01-10 15:55:00,2424.43,2429.07,2423.94,2425.61,4384.0,2394.1765,2398.7586,2393.6927,2395.3418,4384.0
2022-01-11 09:30:00,2392.07,2437.24,2392.07,2426.39,5735.0,2362.2203,2406.8267,2362.2203,2396.1121,5735.0
2022-01-11 09:35:00,2420.05,2420.05,2410.55,2410.55,4115.0,2389.8512,2389.8512,2380.4697,2380.4697,4115.0
2022-01-11 09:40:00,2408.38,2412.15,2398.96,2411.76,1304.0,2378.3268,2382.0498,2369.0244,2381.6646,1304.0
2022-01-11 09:45:00,2406.27,2410.5,2406.27,2407.3,325.0,2376.2432,2380.4204,2376.2432,2377.2603,325.0
2022-01-11 09:50:00,2408.02,2413.64,2408.02,2411.42,1295.0,2377.9713,2383.5212,2377.9713,2381.3289,1295.0
2022-01-11 09:55:00,2406.99,2414.51,2406.98,2414.34,3740.0,2376.9542,2384.3803,2376.9443,2384.2124,3740.0
2022-01-11 10:00:00,2414.34,2420.09,2414.34,2418.52,1300.0,2384.2124,2389.8907,2384.2124,2388.3403,1300.0
2022-01-11 10:05:00,2412.43,2423.08,2412.43,2415.16,2900.0,2382.3263,2392.8434,2382.3263,2385.0222,2900.0
2022-01-11 10:10:00,2414.48,2416.21,2408.64,2414.89,1487.0,2384.3507,2386.0591,2378.5836,2384.7556,1487.0
2022-01-11 10:15:00,2412.04,2413.7,2411.5,2411.62,923.0,2381.9411,2383.5804,2381.4079,2381.5264,923.0
2022-01-11 10:20:00,2411.82,2415.6,2410.73,2410.73,1441.0,2381.7239,2385.4567,2380.6475,2380.6475,1441.0
2022-01-11 10:25:00,2414.93,2416.34,2409.38,2416.34,900.0,2384.7951,2386.1875,2379.3143,2386.1875,900.0
2022-01-11 10:30:00,2416.11,2420.02,2409.73,2416.0,1899.0,2385.9604,2389.8216,2379.66,2385.8517,1899.0
2022-01-11 10:35:00,2412.29,2412.29,2408.3,2408.55,1900.0,2382.188,2382.188,2378.2478,2378.4947,1900.0
2022-01-11 10:40:00,2408.38,2408.38,2404.08,2404.09,1900.0,2378.3268,2378.3268,2374.0805,2374.0904,1900.0
2022-01-11 10:45:00,2407.79,2411.37,2407.53,2409.47,1800.0,2377.7442,2381.2795,2377.4874,2379.4032,1800.0
2022-01-11 10:50:00,2408.78,2410.08,2408.78,2410.08,200.0,2378.7218,2380.0056,2378.7218,2380.0056,200.0
2022-01-11 10:55:00,2407.17,2409.25,2407.17,2409.25,500.0,2377.1319,2379.186,2377.1319,2379.186,500.0
2022-01-11 11:00:00,2409.88,2414.14,2409.88,2414.14,900.0,2379.8081,2384.0149,2379.8081,2384.0149,900.0
2022-01-11 11:05:00,2414.9,2423.97,2414.33,2420.55,1100.0,2384.7655,2393.7223,2384.2026,2390.345,1100.0
2022-01-11 11:10:00,2421.55,2442.63,2421.55,2438.0,2674.0,2391.3325,2412.1494,2391.3325,2407.5772,2674.0
2022-01-11 11:15:00,2438.54,2438.54,2429.0,2436.82,2238.0,2408.1105,2408.1105,2398.6895,2406.4119,2238.0
2022-01-11 11:20:00,2430.03,2434.66,2427.61,2434.66,300.0,2399.7067,2404.2789,2397.3169,2404.2789,300.0
2022-01-11 11:25:00,2431.71,2431.71,2431.71,2431.71,100.0,2401.3657,2401.3657,2401.3657,2401.3657,100.0
2022-01-11 11:30:00,2436.4,2436.77,2436.4,2436.77,200.0,2405.9972,2406.3626,2405.9972,2406.3626,200.0
2022-01-11 11:35:00,2436.99,2450.42,2436.99,2446.26,1400.0,2406.5798,2419.8422,2406.5798,2415.7341,1400.0
2022-01-11 11:40:00,2445.72,2456.28,2442.65,2456.28,7800.0,2415.2009,2425.6291,2412.1692,2425.6291,7800.0
2022-01-11 11:45:00,2456.34,2456.34,2452.39,2452.39,664.0,2425.6883,2425.6883,2421.7876,2421.7876,664.0
2022-01-11 11:50:00,2456.24,2456.75,2450.7,2456.75,1900.0,2425.5896,2426.0932,2420.1187,2426.0932,1900.0
2022-01-11 11:55:00,2455.13,2455.13,2453.87,2453.87,400.0,2424.4934,2424.4934,2423.2492,2423.2492,400.0
2022-01-11 12:00:00,2454.56,2467.5,2454.56,2460.58,1500.0,2423.9306,2436.7091,2423.9306,2429.8754,1500.0
2022-01-11 12:05:00,2466.0,2466.0,2463.21,2463.21,400.0,2435.2278,2435.2278,2432.4726,2432.4726,400.0
2022-01-11 12:10:00,2464.77,2464.77,2461.09,2462.83,315.0,2434.0132,2434.0132,2430.3791,2432.0974,315.0
2022-01-11 12:15:00,2461.76,2462.0,2461.75,2461.9,400.0,2431.0407,2431.2777,2431.0308,2431.179,400.0
2022-01-11 12:20:00,2460.24,2460.62,2460.22,2460.62,399.0,2429.5397,2429.9149,2429.5199,2429.9149,399.0
2022-01-11 12:25:00,2462.19,2462.19,2455.73,2459.97,1500.0,2431.4653,2431.4653,2425.086,2429.2731,1500.0
2022-01-11 12:30:00,2459.5,2462.99,2458.95,2459.79,1200.0,2428.8089,2432.2554,2428.2658,2429.0953,1200.0
2022-01-11 12:35:00,2460.36,2462.98,2457.42,2457.42,1558.0,2429.6582,2432.2455,2426.7549,2426.7549,1558.0
2022-01-11 12:40:00,2459.65,2468.13,2458.83,2464.0,4842.0,2428.957,2437.3312,2428.1473,2433.2528,4842.0
2022-01-11 12:45:00,2469.34,2470.36,2468.53,2470.12,600.0,2438.5261,2439.5334,2437.7262,2439.2964,600.0
2022-01-11 12:50:00,2469.07,2470.64,2469.07,2470.07,400.0,2438.2595,2439.8099,2438.2595,2439.247,400.0
2022-01-11 12:55:00,2470.27,2470.27,2470.27,2470.27,100.0,2439.4445,2439.4445,2439.4445,2439.4445,100.0
2022-01-11 13:00:00,2469.0,2469.02,2467.22,2467.22,500.0,2438.1904,2438.2101,2436.4326,2436.4326,500.0
2022-01-11 13:05:00,2464.71,2464.93,2463.87,2464.49,1000.0,2433.9539,2434.1712,2433.1244,2433.7366,1000.0
2022-01-11 13:10:00,2467.84,2467.84,2467.83,2467.83,500.0,2437.0448,2437.0448,2437.035,2437.035,500.0
2022-01-11 13:15:00,2469.41,2471.24,2468.98,2471.24,700.0,2438.5953,2440.4024,2438.1706,2440.4024,700.0
2022-01-11 13:20:00,2470.79,2473.36,2469.01,2473.36,1385.0,2439.958,2442.496,2438.2002,2442.496,1385.0
2022-01-11 13:25:00,2473.04,2473.04,2470.06,2471.89,500.0,2442.18,2442.18,2439.2371,2441.0443,500.0
2022-01-11 13:30:00,2472.18,2474.0,2469.61,2469.61,1137.0,2441.3307,2443.128,2438.7928,2438.7928,1137.0
2022-01-11 13:35:00,2471.17,2471.17,2471.17,2471.17,104.0,2440.3333,2440.3333,2440.3333,2440.3333,104.0
2022-01-11 13:40:00,2471.23,2471.23,2471.23,2471.23,112.0,2440.3925,2440.3925,2440.3925,2440.3925,112.0
2022-01-11 13:45:00,2471.99,2474.26,2471.92,2471.97,1376.0,2441.1431,2443.3847,2441.0739,2441.1233,1376.0
2022-01-11 13:50:00,2470.76,2470.76,2467.64,2467.64,1100.0,2439.9284,2439.9284,2436.8473,2436.8473,1100.0
2022-01-11 13:55:00,2473.78,2473.78,2469.97,2470.72,700.0,2442.9107,2442.9107,2439.1483,2439.8889,700.0
2022-01-11 14:00:00,2471.07,2472.78,2471.07,2472.78,300.0,2440.2345,2441.9232,2440.2345,2441.9232,300.0
2022-01-11 14:05:00,2473.99,2474.11,2467.43,2467.43,2749.0,2443.1181,2443.2366,2436.64,2436.64,2749.0
2022-01-11 14:10:00,2468.32,2468.32,2463.79,2466.27,509.0,2437.5189,2437.5189,2433.0454,2435.4944,509.0
2022-01-11 14:15:00,2468.38,2468.38,2468.38,2468.38,100.0,2437.5781,2437.5781,2437.5781,2437.5781,100.0
2022-01-11 14:20:00,2468.06,2469.54,2468.06,2469.54,200.0,2437.2621,2438.7236,2437.2621,2438.7236,200.0
2022-01-11 14:25:00,2467.55,2469.49,2467.55,2469.49,717.0,2436.7585,2438.6743,2436.7585,2438.6743,717.0
2022-01-11 14:30:00,2469.22,2469.22,2460.45,2460.45,1203.0,2438.4076,2438.4076,2429.7471,2429.7471,1203.0
2022-01-11 14:35:00,2462.55,2463.22,2459.36,2461.13,1255.0,2431.8209,2432.4825,2428.6707,2430.4186,1255.0
2022-01-11 14:40:00,2461.13,2461.13,2461.13,2461.13,0.0,2430.4186,2430.4186,2430.4186,2430.4186,0.0
2022-01-11 14:45:00,2461.13,2461.13,2461.13,2461.13,0.0,2430.4186,2430.4186,2430.4186,2430.4186,0.0
2022-01-11 14:50:00,2463.41,2463.41,2461.5,2461.5,512.0,2432.6701,2432.6701,2430.784,2430.784,512.0
2022-01-11 14:55:00,2461.45,2463.6,2460.13,2462.97,800.0,2430.7346,2432.8578,2429.4311,2432.2356,800.0
2022-01-11 15:00:00,2465.22,2465.22,2464.16,2464.16,1600.0,2434.4575,2434.4575,2433.4108,2433.4108,1600.0
2022-01-11 15:05:00,2467.18,2469.19,2467.17,2469.19,664.0,2436.3931,2438.378,2436.3832,2438.378,664.0
2022-01-11 15:10:00,2466.86,2468.15,2466.86,2468.15,1379.0,2436.0771,2437.351,2436.0771,2437.351,1379.0
2022-01-11 15:15:00,2469.65,2469.65,2469.2,2469.31,416.0,2438.8323,2438.8323,2438.3879,2438.4965,416.0
2022-01-11 15:20:00,2470.25,2470.97,2470.25,2470.97,300.0,2439.4248,2440.1358,2439.4248,2440.1358,300.0
2022-01-11 15:25:00,2471.66,2471.77,2470.58,2470.58,900.0,2440.8172,2440.9258,2439.7507,2439.7507,900.0
2022-01-11 15:30:00,2473.05,2473.05,2470.12,2470.12,1978.0,2442.1898,2442.1898,2439.2964,2439.2964,1978.0
2022-01-11 15:35:00,2470.89,2470.89,2470.25,2470.25,200.0,2440.0568,2440.0568,2439.4248,2439.4248,200.0
2022-01-11 15:40:00,2469.7,2471.76,2469.65,2469.65,747.0,2438.8816,2440.9159,2438.8323,2438.8323,747.0
2022-01-11 15:45:00,2469.61,2471.88,2467.88,2471.88,2400.0,2438.7928,2441.0344,2437.0843,2441.0344,2400.0
2022-01-11 15:50:00,2471.13,2471.13,2467.01,2469.52,1954.0,2440.2938,2440.2938,2436.2252,2438.7039,1954.0
2022-01-11 15:55:00,2470.53,2473.36,2466.86,2467.53,8158.0,2439.7013,2442.496,2436.0771,2436.7387,8158.0
2022-01-12 09:30:00,2480.0,2494.95,2480.0,2489.27,5115.0,2449.0531,2463.8166,2449.0531,2458.2074,5115.0
2022-01-12 09:35:00,2489.15,2493.3,2480.99,2481.0,2452.0,2458.0889,2462.1871,2450.0308,2450.0406,2452.0
2022-01-12 09:40:00,2485.77,2489.36,2479.12,2484.82,4292.0,2454.7511,2458.2963,2448.1841,2453.813,4292.0
2022-01-12 09:45:00,2488.0,2488.0,2467.5,2479.35,3000.0,2456.9533,2456.9533,2436.7091,2448.4112,3000.0
2022-01-12 09:50:00,2479.43,2487.2,2479.42,2486.22,1200.0,2448.4902,2456.1633,2448.4803,2455.1955,1200.0
2022-01-12 09:55:00,2479.0,2479.0,2476.93,2476.93,200.0,2448.0656,2448.0656,2446.0214,2446.0214,200.0
2022-01-12 10:00:00,2481.89,2481.89,2474.29,2478.38,1035.0,2450.9195,2450.9195,2443.4144,2447.4533,1035.0
2022-01-12 10:05:00,2473.29,2473.29,2464.52,2467.1,1200.0,2442.4268,2442.4268,2433.7663,2436.3141,1200.0
2022-01-12 10:10:00,2465.0,2467.56,2460.04,2461.89,1600.0,2434.2403,2436.7683,2429.3422,2431.1691,1600.0
2022-01-12 10:15:00,2462.11,2462.11,2452.85,2454.03,1495.0,2431.3863,2431.3863,2422.2419,2423.4072,1495.0
2022-01-12 10:20:00,2460.56,2463.71,2452.0,2454.91,1495.0,2429.8557,2432.9664,2421.4025,2424.2762,1495.0
2022-01-12 10:25:00,2455.31,2463.23,2452.18,2452.18,3071.0,2424.6712,2432.4924,2421.5803,2421.5803,3071.0
2022-01-12 10:30:00,2453.45,2453.45,2445.08,2445.08,6150.0,2422.8344,2422.8344,2414.5689,2414.5689,6150.0
2022-01-12 10:35:00,2450.0,2454.9,2444.03,2444.03,1838.0,2419.4275,2424.2663,2413.532,2413.532,1838.0
2022-01-12 10:40:00,2439.1,2444.86,2439.09,2441.6,1000.0,2408.6635,2414.3516,2408.6536,2411.1323,1000.0
2022-01-12 10:45:00,2443.23,2447.81,2435.99,2437.31,2500.0,2412.7419,2417.2648,2405.5923,2406.8958,2500.0
2022-01-12 10:50:00,2437.07,2439.18,2435.23,2439.18,2000.0,2406.6588,2408.7425,2404.8418,2408.7425,2000.0
2022-01-12 10:55:00,2435.05,2436.7,2433.01,2436.0,3159.0,2404.664,2406.2934,2402.6495,2405.6022,3159.0
2022-01-12 11:00:00,2435.3,2441.18,2433.03,2441.18,1500.0,2404.9109,2410.7175,2402.6692,2410.7175,1500.0
2022-01-12 11:05:00,2439.91,2439.91,2417.01,2430.32,3336.0,2409.4634,2409.4634,2386.8491,2399.993,3336.0
2022-01-12 11:10:00,2438.57,2438.57,2438.04,2438.04,600.0,2408.1401,2408.1401,2407.6167,2407.6167,600.0
2022-01-12 11:15:00,2432.88,2434.8,2429.38,2430.7,500.0,2402.5211,2404.4171,2399.0648,2400.3683,500.0
2022-01-12 11:20:00,2433.02,2441.44,2433.01,2441.44,1000.0,2402.6593,2410.9743,2402.6495,2410.9743,1000.0
2022-01-12 11:25:00,2441.7,2445.0,2441.7,2442.55,700.0,2411.231,2414.4899,2411.231,2412.0704,700.0
2022-01-12 11:30:00,2442.86,2445.97,2442.85,2445.97,535.0,2412.3766,2415.4478,2412.3667,2415.4478,535.0
2022-01-12 11:35:00,2444.94,2444.94,2440.98,2440.98,1000.0,2414.4306,2414.4306,2410.52,2410.52,1000.0
2022-01-12 11:40:00,2439.93,2447.19,2439.93,2444.04,700.0,2409.4831,2416.6525,2409.4831,2413.5418,700.0
2022-01-12 11:45:00,2440.19,2443.6,2440.18,2443.3,800.0,2409.7399,2413.1073,2409.73,2412.8111,800.0
2022-01-12 11:50:00,2445.59,2445.59,2444.5,2444.5,200.0,2415.0725,2415.0725,2413.9961,2413.9961,200.0
2022-01-12 11:55:00,2443.8,2443.8,2441.08,2441.08,300.0,2413.3048,2413.3048,2410.6188,2410.6188,300.0
2022-01-12 12:00:00,2446.34,2446.34,2446.34,2446.34,100.0,2415.8131,2415.8131,2415.8131,2415.8131,100.0
2022-01-12 12:05:00,2451.1,2451.1,2444.36,2446.38,1300.0,2420.5137,2420.5137,2413.8578,2415.8526,1300.0
2022-01-12 12:10:00,2446.38,2446.38,2446.38,2446.38,0.0,2415.8526,2415.8526,2415.8526,2415.8526,0.0
2022-01-12 12:15:00,2446.01,2446.01,2446.01,2446.01,161.0,2415.4873,2415.4873,2415.4873,2415.4873,161.0
2022-01-12 12:20:00,2446.01,2446.01,2446.01,2446.01,0.0,2415.4873,2415.4873,2415.4873,2415.4873,0.0
2022-01-12 12:25:00,2454.27,2454.43,2452.0,2452.0,300.0,2423.6442,2423.8022,2421.4025,2421.4025,300.0
2022-01-12 12:30:00,2450.06,2450.06,2442.7,2446.24,1038.0,2419.4867,2419.4867,2412.2186,2415.7144,1038.0
2022-01-12 12:35:00,2444.11,2444.67,2441.42,2441.42,600.0,2413.611,2414.164,2410.9545,2410.9545,600.0
2022-01-12 12:40:00,2443.32,2448.52,2443.32,2448.52,2687.0,2412.8308,2417.9659,2412.8308,2417.9659,2687.0
2022-01-12 12:45:00,2447.38,2447.38,2440.13,2442.82,700.0,2416.8402,2416.8402,2409.6806,2412.3371,700.0
2022-01-12 12:50:00,2443.15,2443.15,2443.15,2443.15,100.0,2412.6629,2412.6629,2412.6629,2412.6629,100.0
2022-01-12 12:55:00,2446.06,2450.58,2446.06,2450.39,715.0,2415.5366,2420.0002,2415.5366,2419.8126,715.0
2022-01-12 13:00:00,2446.2,2448.3,2446.19,2448.3,300.0,2415.6749,2417.7487,2415.665,2417.7487,300.0
2022-01-12 13:05:00,2445.8,2449.92,2445.8,2449.92,300.0,2415.2799,2419.3485,2415.2799,2419.3485,300.0
2022-01-12 13:10:00,2447.93,2447.93,2445.02,2445.02,200.0,2417.3833,2417.3833,2414.5096,2414.5096,200.0
2022-01-12 13:15:00,2443.58,2446.8,2442.86,2446.79,1000.0,2413.0876,2416.2674,2412.3766,2416.2575,1000.0
2022-01-12 13:20:00,2445.9,2445.9,2445.9,2445.9,100.0,2415.3786,2415.3786,2415.3786,2415.3786,100.0
2022-01-12 13:25:00,2444.06,2445.07,2444.06,2444.9,600.0,2413.5616,2414.559,2413.5616,2414.3911,600.0
2022-01-12 13:30:00,2444.91,2446.49,2443.32,2443.33,600.0,2414.401,2415.9613,2412.8308,2412.8407,600.0
2022-01-12 13:35:00,2446.37,2446.37,2438.28,2442.83,1083.0,2415.8428,2415.8428,2407.8537,2412.3469,1083.0
2022-01-12 13:40:00,2443.93,2447.11,2442.78,2442.79,500.0,2413.4332,2416.5735,2412.2976,2412.3074,500.0
2022-01-12 13:45:00,2443.55,2445.42,2441.06,2441.06,1700.0,2413.0579,2414.9046,2410.599,2410.599,1700.0
2022-01-12 13:50:00,2440.09,2440.09,2437.73,2439.0,300.0,2409.6411,2409.6411,2407.3106,2408.5647,300.0
2022-01-12 13:55:00,2438.72,2445.96,2438.72,2441.16,3043.0,2408.2882,2415.4379,2408.2882,2410.6978,3043.0
2022-01-12 14:00:00,2438.5,2439.9,2437.48,2437.54,800.0,2408.071,2409.4535,2407.0637,2407.1229,800.0
2022-01-12 14:05:00,2434.13,2440.64,2434.13,2437.95,1364.0,2403.7555,2410.1843,2403.7555,2407.5278,1364.0
2022-01-12 14:10:00,2440.65,2441.22,2440.65,2441.16,600.0,2410.1941,2410.757,2410.1941,2410.6978,600.0
2022-01-12 14:15:00,2443.36,2443.36,2443.36,2443.36,100.0,2412.8703,2412.8703,2412.8703,2412.8703,100.0
2022-01-12 14:20:00,2442.55,2444.95,2440.0,2440.0,1698.0,2412.0704,2414.4405,2409.5522,2409.5522,1698.0
2022-01-12 14:25:00,2441.64,2446.83,2441.64,2443.04,700.0,2411.1718,2416.297,2411.1718,2412.5543,700.0
2022-01-12 14:30:00,2440.22,2440.33,2440.02,2440.02,400.0,2409.7695,2409.8781,2409.572,2409.572,400.0
2022-01-12 14:35:00,2440.02,2440.02,2440.02,2440.02,0.0,2409.572,2409.572,2409.572,2409.572,0.0
2022-01-12 14:40:00,2439.85,2439.85,2438.09,2438.09,200.0,2409.4041,2409.4041,2407.6661,2407.6661,200.0
2022-01-12 14:45:00,2439.19,2439.19,2439.19,2439.19,100.0,2408.7524,2408.7524,2408.7524,2408.7524,100.0
2022-01-12 14:50:00,2438.47,2440.37,2437.4,2440.37,958.0,2408.0413,2409.9176,2406.9847,2409.9176,958.0
2022-01-12 14:55:00,2441.25,2443.74,2440.46,2440.53,1176.0,2410.7867,2413.2456,2410.0065,2410.0756,1176.0
2022-01-12 15:00:00,2440.25,2440.25,2440.25,2440.25,100.0,2409.7991,2409.7991,2409.7991,2409.7991,100.0
2022-01-12 15:05:00,2436.21,2437.49,2436.21,2437.49,200.0,2405.8095,2407.0736,2405.8095,2407.0736,200.0
2022-01-12 15:10:00,2439.68,2440.06,2439.2,2439.2,805.0,2409.2362,2409.6115,2408.7622,2408.7622,805.0
2022-01-12 15:15:00,2437.81,2437.81,2436.02,2436.02,200.0,2407.3896,2407.3896,2405.6219,2405.6219,200.0
2022-01-12 15:20:00,2438.92,2439.98,2433.4,2433.4,800.0,2408.4857,2409.5325,2403.0346,2403.0346,800.0
2022-01-12 15:25:00,2433.05,2434.46,2430.63,2434.1,400.0,2402.689,2404.0814,2400.2992,2403.7259,400.0
2022-01-12 15:30:00,2435.36,2437.72,2434.3,2436.56,1700.0,2404.9701,2407.3007,2403.9234,2406.1552,1700.0
2022-01-12 15:35:00,2434.59,2434.59,2431.14,2433.57,1100.0,2404.2098,2404.2098,2400.8028,2403.2025,1100.0
2022-01-12 15:40:00,2433.55,2437.85,2432.63,2435.0,609.0,2403.1827,2407.4291,2402.2742,2404.6146,609.0
2022-01-12 15:45:00,2435.16,2445.43,2432.82,2433.99,1477.0,2404.7726,2414.9145,2402.4618,2403.6172,1477.0
2022-01-12 15:50:00,2436.17,2442.12,2433.81,2439.37,2347.0,2405.77,2411.6458,2403.4395,2408.9301,2347.0
2022-01-12 15:55:00,2441.29,2441.58,2432.22,2435.09,10963.0,2410.8262,2411.1125,2401.8693,2404.7035,10963.0
2022-01-13 09:30:00,2442.84,2456.65,2442.84,2451.33,3808.0,2412.3568,2425.9945,2412.3568,2420.7409,3808.0
2022-01-13 09:35:00,2441.77,2478.67,2441.77,2478.67,4659.0,2411.3002,2447.7397,2411.3002,2447.7397,4659.0
2022-01-13 09:40:00,2477.18,2481.46,2466.88,2466.88,2878.0,2446.2683,2450.4949,2436.0968,2436.0968,2878.0
2022-01-13 09:45:00,2475.67,2477.5,2463.22,2477.5,2400.0,2444.7771,2446.5843,2432.4825,2446.5843,2400.0
2022-01-13 09:50:00,2470.38,2477.5,2470.38,2474.08,1400.0,2439.5531,2446.5843,2439.5531,2443.207,1400.0
2022-01-13 09:55:00,2472.25,2483.48,2469.9,2479.85,3967.0,2441.3998,2452.4897,2439.0791,2448.905,3967.0
2022-01-13 10:00:00,2485.0,2492.57,2485.0,2488.5,2962.0,2453.9907,2461.4662,2453.9907,2457.447,2962.0
2022-01-13 10:05:00,2491.72,2492.36,2484.9,2484.9,2002.0,2460.6269,2461.2589,2453.892,2453.892,2002.0
2022-01-13 10:10:00,2490.41,2495.0,2490.41,2493.08,900.0,2459.3332,2463.8659,2459.3332,2461.9699,900.0
2022-01-13 10:15:00,2491.41,2494.8,2484.53,2484.53,900.0,2460.3207,2463.6684,2453.5266,2453.5266,900.0
2022-01-13 10:20:00,2486.46,2490.39,2485.5,2490.39,500.0,2455.4325,2459.3135,2454.4845,2459.3135,500.0
2022-01-13 10:25:00,2488.37,2488.37,2482.92,2482.92,1000.0,2457.3187,2457.3187,2451.9367,2451.9367,1000.0
2022-01-13 10:30:00,2487.74,2487.74,2476.75,2481.53,800.0,2456.6965,2456.6965,2445.8437,2450.564,800.0
2022-01-13 10:35:00,2476.22,2479.07,2476.22,2479.07,1192.0,2445.3203,2448.1347,2445.3203,2448.1347,1192.0
2022-01-13 10:40:00,2479.11,2486.9,2479.1,2480.53,800.0,2448.1742,2455.867,2448.1643,2449.5765,800.0
2022-01-13 10:45:00,2483.14,2486.61,2477.05,2478.59,1500.0,2452.1539,2455.5806,2446.1399,2447.6607,1500.0
2022-01-13 10:50:00,2477.91,2478.08,2470.71,2470.71,400.0,2446.9892,2447.1571,2439.879,2439.879,400.0
2022-01-13 10:55:00,2474.22,2477.68,2470.54,2476.06,1740.0,2443.3452,2446.7621,2439.7112,2445.1623,1740.0
2022-01-13 11:00:00,2475.38,2475.38,2465.2,2471.18,1300.0,2444.4908,2444.4908,2434.4378,2440.3432,1300.0
2022-01-13 11:05:00,2474.39,2476.92,2470.5,2470.5,600.0,2443.5131,2446.0115,2439.6717,2439.6717,600.0
2022-01-13 11:10:00,2466.53,2469.6,2466.19,2469.6,1000.0,2435.7512,2438.7829,2435.4154,2438.7829,1000.0
2022-01-13 11:15:00,2468.82,2470.96,2465.0,2468.36,1300.0,2438.0126,2440.1259,2434.2403,2437.5584,1300.0
2022-01-13 11:20:00,2465.76,2477.19,2465.75,2477.19,1300.0,2434.9908,2446.2782,2434.9809,2446.2782,1300.0
2022-01-13 11:25:00,2475.54,2481.26,2475.54,2479.95,600.0,2444.6488,2450.2974,2444.6488,2449.0037,600.0
2022-01-13 11:30:00,2480.76,2480.78,2477.28,2477.28,810.0,2449.8036,2449.8234,2446.367,2446.367,810.0
2022-01-13 11:35:00,2477.28,2477.28,2477.28,2477.28,0.0,2446.367,2446.367,2446.367,2446.367,0.0
2022-01-13 11:40:00,2483.04,2483.04,2476.77,2476.77,600.0,2452.0552,2452.0552,2445.8634,2445.8634,600.0
2022-01-13 11:45:00,2481.18,2487.37,2481.18,2485.47,400.0,2450.2184,2456.3311,2450.2184,2454.4548,400.0
2022-01-13 11:50:00,2485.74,2485.74,2482.33,2482.52,716.0,2454.7215,2454.7215,2451.354,2451.5417,716.0
2022-01-13 11:55:00,2480.0,2480.0,2469.5,2469.5,500.0,2449.0531,2449.0531,2438.6841,2438.6841,500.0
2022-01-13 12:00:00,2475.36,2475.36,2468.14,2469.24,1100.0,2444.471,2444.471,2437.3411,2438.4274,1100.0
2022-01-13 12:05:00,2469.0,2477.65,2461.0,2477.65,1300.0,2438.1904,2446.7324,2430.2902,2446.7324,1300.0
2022-01-13 12:10:00,2477.91,2479.09,2477.91,2479.09,200.0,2446.9892,2448.1545,2446.9892,2448.1545,200.0
2022-01-13 12:15:00,2470.0,2470.0,2454.0,2454.0,500.0,2439.1779,2439.1779,2423.3775,2423.3775,500.0
2022-01-13 12:20:00,2452.31,2453.09,2450.86,2453.09,300.0,2421.7086,2422.4789,2420.2767,2422.4789,300.0
2022-01-13 12:25:00,2456.37,2456.37,2456.27,2456.28,200.0,2425.718,2425.718,2425.6192,2425.6291,200.0
2022-01-13 12:30:00,2451.01,2455.66,2451.0,2454.91,1000.0,2420.4249,2425.0168,2420.415,2424.2762,1000.0
2022-01-13 12:35:00,2456.86,2459.87,2456.21,2456.21,500.0,2426.2019,2429.1743,2425.56,2425.56,500.0
2022-01-13 12:40:00,2454.96,2454.96,2454.12,2454.9,400.0,2424.3256,2424.3256,2423.4961,2424.2663,400.0
2022-01-13 12:45:00,2452.79,2454.98,2450.63,2450.63,500.0,2422.1826,2424.3453,2420.0496,2420.0496,500.0
2022-01-13 12:50:00,2451.56,2451.56,2451.56,2451.56,300.0,2420.968,2420.968,2420.968,2420.968,300.0
2022-01-13 12:55:00,2450.82,2458.96,2449.19,2452.18,2000.0,2420.2372,2428.2757,2418.6276,2421.5803,2000.0
2022-01-13 13:00:00,2456.97,2457.6,2452.4,2453.76,1811.0,2426.3105,2426.9326,2421.7975,2423.1405,1811.0
2022-01-13 13:05:00,2456.4,2462.06,2456.4,2462.06,300.0,2425.7476,2431.337,2425.7476,2431.337,300.0
2022-01-13 13:10:00,2461.4,2461.4,2457.61,2457.61,300.0,2430.6852,2430.6852,2426.9425,2426.9425,300.0
2022-01-13 13:15:00,2460.62,2462.71,2460.4,2460.4,300.0,2429.9149,2431.9789,2429.6977,2429.6977,300.0
2022-01-13 13:20:00,2460.2,2467.21,2460.2,2467.21,500.0,2429.5002,2436.4227,2429.5002,2436.4227,500.0
2022-01-13 13:25:00,2466.44,2466.65,2466.44,2466.65,200.0,2435.6623,2435.8697,2435.6623,2435.8697,200.0
2022-01-13 13:30:00,2464.57,2464.57,2464.57,2464.57,100.0,2433.8156,2433.8156,2433.8156,2433.8156,100.0
2022-01-13 13:35:00,2464.57,2468.18,2463.94,2468.18,700.0,2433.8156,2437.3806,2433.1935,2437.3806,700.0
2022-01-13 13:40:00,2465.16,2465.16,2463.0,2463.0,200.0,2434.3983,2434.3983,2432.2652,2432.2652,200.0
2022-01-13 13:45:00,2467.38,2468.59,2467.38,2468.59,200.0,2436.5906,2437.7855,2436.5906,2437.7855,200.0
2022-01-13 13:50:00,2468.59,2468.59,2468.59,2468.59,0.0,2437.7855,2437.7855,2437.7855,2437.7855,0.0
2022-01-13 13:55:00,2470.48,2474.3,2470.48,2470.8,650.0,2439.6519,2443.4242,2439.6519,2439.9679,650.0
2022-01-13 14:00:00,2479.04,2483.11,2479.04,2479.52,350.0,2448.1051,2452.1243,2448.1051,2448.5791,350.0
2022-01-13 14:05:00,2475.4,2479.76,2475.4,2479.76,200.0,2444.5105,2448.8161,2444.5105,2448.8161,200.0
2022-01-13 14:10:00,2481.75,2483.7,2478.14,2480.08,700.0,2450.7813,2452.7069,2447.2163,2449.1321,700.0
2022-01-13 14:15:00,2475.66,2476.27,2475.66,2476.27,200.0,2444.7673,2445.3697,2444.7673,2445.3697,200.0
2022-01-13 14:20:00,2476.27,2476.27,2476.27,2476.27,0.0,2445.3697,2445.3697,2445.3697,2445.3697,0.0
2022-01-13 14:25:00,2477.08,2477.31,2475.47,2475.47,600.0,2446.1695,2446.3967,2444.5796,2444.5796,600.0
2022-01-13 14:30:00,2469.0,2469.0,2469.0,2469.0,100.0,2438.1904,2438.1904,2438.1904,2438.1904,100.0
2022-01-13 14:35:00,2472.8,2472.8,2463.79,2468.27,700.0,2441.943,2441.943,2433.0454,2437.4695,700.0
2022-01-13 14:40:00,2465.14,2476.67,2461.34,2476.5,1124.0,2434.3785,2445.7647,2430.626,2445.5968,1124.0
2022-01-13 14:45:00,2476.23,2476.23,2471.0,2474.27,700.0,2445.3301,2445.3301,2440.1654,2443.3946,700.0
2022-01-13 14:50:00,2472.39,2475.0,2472.39,2475.0,200.0,2441.5381,2444.1155,2441.5381,2444.1155,200.0
2022-01-13 14:55:00,2476.96,2476.96,2476.96,2476.96,100.0,2446.051,2446.051,2446.051,2446.051,100.0
2022-01-13 15:00:00,2478.43,2478.62,2471.72,2471.91,1200.0,2447.5027,2447.6903,2440.8764,2441.0641,1200.0
2022-01-13 15:05:00,2475.94,2479.75,2472.12,2472.12,2023.0,2445.0438,2448.8062,2441.2714,2441.2714,2023.0
2022-01-13 15:10:00,2473.76,2479.43,2473.03,2473.36,1356.0,2442.891,2448.4902,2442.1701,2442.496,1356.0
2022-01-13 15:15:00,2473.42,2480.59,2473.42,2480.37,2100.0,2442.5552,2449.6357,2442.5552,2449.4185,2100.0
2022-01-13 15:20:00,2476.65,2476.77,2470.16,2470.16,900.0,2445.7449,2445.8634,2439.3359,2439.3359,900.0
2022-01-13 15:25:00,2470.49,2474.45,2469.78,2471.77,2159.0,2439.6618,2443.5724,2438.9606,2440.9258,2159.0
2022-01-13 15:30:00,2471.93,2471.93,2470.35,2471.15,300.0,2441.0838,2441.0838,2439.5235,2440.3135,300.0
2022-01-13 15:35:00,2473.97,2473.97,2461.8,2461.8,1312.0,2443.0984,2443.0984,2431.0802,2431.0802,1312.0
2022-01-13 15:40:00,2463.76,2468.66,2460.51,2465.69,1211.0,2433.0158,2437.8546,2429.8063,2434.9217,1211.0
2022-01-13 15:45:00,2466.38,2466.38,2460.96,2461.15,1400.0,2435.6031,2435.6031,2430.2507,2430.4383,1400.0
2022-01-13 15:50:00,2461.44,2461.44,2453.67,2457.78,2748.0,2430.7247,2430.7247,2423.0517,2427.1104,2748.0
2022-01-13 15:55:00,2457.79,2461.6,2454.63,2459.03,4656.0,2427.1203,2430.8827,2423.9997,2428.3448,4656.0
2022-01-14 09:30:00,2458.98,2460.0,2441.05,2441.05,3492.0,2428.2954,2429.3027,2410.5891,2410.5891,3492.0
2022-01-14 09:35:00,2444.93,2457.17,2444.93,2454.94,800.0,2414.4207,2426.508,2414.4207,2424.3058,800.0
2022-01-14 09:40:00,2449.38,2455.19,2438.7,2445.33,3300.0,2418.8152,2424.5527,2408.2685,2414.8157,3300.0
2022-01-14 09:45:00,2445.08,2445.08,2439.44,2439.45,1362.0,2414.5689,2414.5689,2408.9992,2409.0091,1362.0
2022-01-14 09:50:00,2435.04,2435.04,2430.0,2432.16,700.0,2404.6541,2404.6541,2399.677,2401.8101,700.0
2022-01-14 09:55:00,2435.92,2447.65,2431.99,2440.63,1600.0,2405.5232,2417.1068,2401.6422,2410.1744,1600.0
2022-01-14 10:00:00,2432.62,2433.93,2428.0,2433.93,987.0,2402.2643,2403.558,2397.702,2403.558,987.0
2022-01-14 10:05:00,2435.86,2442.76,2435.85,2441.45,644.0,2405.4639,2412.2778,2405.454,2410.9842,644.0
2022-01-14 10:10:00,2441.83,2441.83,2434.46,2436.48,500.0,2411.3594,2411.3594,2404.0814,2406.0762,500.0
2022-01-14 10:15:00,2438.85,2448.04,2438.85,2443.58,600.0,2408.4166,2417.4919,2408.4166,2413.0876,600.0
2022-01-14 10:20:00,2444.52,2444.52,2432.35,2432.35,500.0,2414.0158,2414.0158,2401.9977,2401.9977,500.0
2022-01-14 10:25:00,2439.5,2439.5,2428.23,2432.53,800.0,2409.0585,2409.0585,2397.9291,2402.1755,800.0
2022-01-14 10:30:00,2424.02,2429.53,2417.3,2422.58,2508.0,2393.7717,2399.2129,2387.1355,2392.3496,2508.0
2022-01-14 10:35:00,2424.0,2424.25,2416.73,2422.03,1090.0,2393.7519,2393.9988,2386.5726,2391.8065,1090.0
2022-01-14 10:40:00,2425.23,2426.45,2420.5,2420.5,1300.0,2394.9666,2396.1713,2390.2956,2390.2956,1300.0
2022-01-14 10:45:00,2423.36,2424.98,2413.55,2424.98,1700.0,2393.1199,2394.7197,2383.4323,2394.7197,1700.0
2022-01-14 10:50:00,2425.33,2425.33,2421.12,2422.04,400.0,2395.0653,2395.0653,2390.9078,2391.8164,400.0
2022-01-14 10:55:00,2424.64,2430.66,2420.16,2429.8,1179.0,2394.3839,2400.3288,2389.9598,2399.4795,1179.0
2022-01-14 11:00:00,2429.73,2434.6,2413.78,2413.78,1630.0,2399.4104,2404.2196,2383.6594,2383.6594,1630.0
2022-01-14 11:05:00,2413.88,2416.85,2413.73,2416.3,900.0,2383.7582,2386.6911,2383.6101,2386.148,900.0
2022-01-14 11:10:00,2416.05,2426.74,2416.05,2417.86,600.0,2385.9011,2396.4577,2385.9011,2387.6885,600.0
2022-01-14 11:15:00,2418.47,2421.26,2416.53,2416.53,633.0,2388.2909,2391.0461,2386.3751,2386.3751,633.0
2022-01-14 11:20:00,2420.28,2424.02,2415.39,2415.39,2587.0,2390.0783,2393.7717,2385.2493,2385.2493,2587.0
2022-01-14 11:25:00,2419.17,2422.19,2419.17,2422.18,200.0,2388.9822,2391.9645,2388.9822,2391.9546,200.0
2022-01-14 11:30:00,2419.99,2423.0,2412.09,2418.12,1505.0,2389.7919,2392.7644,2381.9905,2387.9453,1505.0
2022-01-14 11:35:00,2423.52,2429.76,2420.0,2420.85,1100.0,2393.2779,2399.44,2389.8018,2390.6412,1100.0
2022-01-14 11:40:00,2426.0,2426.22,2425.87,2426.22,300.0,2395.7269,2395.9442,2395.5986,2395.9442,300.0
2022-01-14 11:45:00,2427.46,2432.1,2420.92,2424.19,1000.0,2397.1687,2401.7508,2390.7103,2393.9395,1000.0
2022-01-14 11:50:00,2427.49,2428.6,2425.22,2428.6,400.0,2397.1984,2398.2945,2394.9567,2398.2945,400.0
2022-01-14 11:55:00,2424.23,2424.23,2424.23,2424.23,100.0,2393.979,2393.979,2393.979,2393.979,100.0
2022-01-14 12:00:00,2422.74,2429.0,2421.98,2421.99,1014.0,2392.5076,2398.6895,2391.7571,2391.767,1014.0
2022-01-14 12:05:00,2421.1,2425.26,2421.1,2425.26,400.0,2390.8881,2394.9962,2390.8881,2394.9962,400.0
2022-01-14 12:10:00,2423.0,2423.0,2421.96,2421.96,200.0,2392.7644,2392.7644,2391.7374,2391.7374,200.0
2022-01-14 12:15:00,2420.3,2421.67,2415.84,2419.69,800.0,2390.0981,2391.451,2385.6937,2389.4957,800.0
2022-01-14 12:20:00,2416.21,2416.22,2415.01,2415.01,300.0,2386.0591,2386.069,2384.8741,2384.8741,300.0
2022-01-14 12:25:00,2416.73,2417.92,2413.58,2415.82,669.0,2386.5726,2387.7478,2383.4619,2385.674,669.0
2022-01-14 12:30:00,2416.62,2416.62,2416.62,2416.62,200.0,2386.464,2386.464,2386.464,2386.464,200.0
2022-01-14 12:35:00,2418.68,2418.68,2418.68,2418.68,100.0,2388.4983,2388.4983,2388.4983,2388.4983,100.0
2022-01-14 12:40:00,2416.19,2416.19,2409.51,2411.5,900.0,2386.0394,2386.0394,2379.4427,2381.4079,900.0
2022-01-14 12:45:00,2407.18,2407.18,2402.78,2402.95,1150.0,2377.1418,2377.1418,2372.7967,2372.9646,1150.0
2022-01-14 12:50:00,2404.54,2404.54,2403.4,2404.07,678.0,2374.5347,2374.5347,2373.409,2374.0706,678.0
2022-01-14 12:55:00,2404.94,2404.94,2404.91,2404.91,200.0,2374.9297,2374.9297,2374.9001,2374.9001,200.0
2022-01-14 13:00:00,2405.64,2408.12,2404.48,2404.48,600.0,2375.621,2378.0701,2374.4755,2374.4755,600.0
2022-01-14 13:05:00,2405.75,2407.78,2404.52,2407.18,3200.0,2375.7296,2377.7343,2374.515,2377.1418,3200.0
2022-01-14 13:10:00,2407.19,2414.71,2406.54,2414.71,1300.0,2377.1517,2384.5778,2376.5098,2384.5778,1300.0
2022-01-14 13:15:00,2417.73,2417.96,2417.73,2417.96,200.0,2387.5601,2387.7873,2387.5601,2387.7873,200.0
2022-01-14 13:20:00,2415.04,2417.58,2412.35,2415.41,800.0,2384.9037,2387.412,2382.2473,2385.2691,800.0
2022-01-14 13:25:00,2414.4,2415.98,2410.86,2412.17,800.0,2384.2717,2385.832,2380.7759,2382.0695,800.0
2022-01-14 13:30:00,2412.48,2415.97,2410.93,2415.97,1100.0,2382.3757,2385.8221,2380.845,2385.8221,1100.0
2022-01-14 13:35:00,2415.4,2415.4,2414.74,2414.75,500.0,2385.2592,2385.2592,2384.6075,2384.6173,500.0
2022-01-14 13:40:00,2415.98,2426.65,2415.34,2425.56,1642.0,2385.832,2396.3688,2385.2,2395.2924,1642.0
2022-01-14 13:45:00,2425.52,2425.52,2425.52,2425.52,100.0,2395.2529,2395.2529,2395.2529,2395.2529,100.0
2022-01-14 13:50:00,2419.44,2423.06,2415.94,2421.52,575.0,2389.2488,2392.8236,2385.7925,2391.3029,575.0
2022-01-14 13:55:00,2427.1,2427.1,2424.03,2426.9,1111.0,2396.8132,2396.8132,2393.7815,2396.6157,1111.0
2022-01-14 14:00:00,2427.47,2429.97,2427.47,2429.97,200.0,2397.1786,2399.6474,2397.1786,2399.6474,200.0
2022-01-14 14:05:00,2429.04,2429.04,2426.86,2426.86,300.0,2398.729,2398.729,2396.5762,2396.5762,300.0
2022-01-14 14:10:00,2429.46,2429.46,2425.55,2425.55,200.0,2399.1438,2399.1438,2395.2826,2395.2826,200.0
2022-01-14 14:15:00,2430.68,2431.11,2430.68,2431.11,300.0,2400.3485,2400.7732,2400.3485,2400.7732,300.0
2022-01-14 14:20:00,2429.46,2431.25,2429.46,2431.25,200.0,2399.1438,2400.9114,2399.1438,2400.9114,200.0
2022-01-14 14:25:00,2426.97,2426.97,2426.97,2426.97,100.0,2396.6848,2396.6848,2396.6848,2396.6848,100.0
2022-01-14 14:30:00,2430.56,2430.56,2430.2,2430.2,368.0,2400.23,2400.23,2399.8745,2399.8745,368.0
2022-01-14 14:35:00,2433.12,2434.55,2432.56,2434.55,315.0,2402.7581,2404.1703,2402.2051,2404.1703,315.0
2022-01-14 14:40:00,2432.49,2432.5,2429.41,2431.16,650.0,2402.136,2402.1458,2399.0944,2400.8226,650.0
2022-01-14 14:45:00,2431.17,2431.17,2431.17,2431.17,100.0,2400.8324,2400.8324,2400.8324,2400.8324,100.0
2022-01-14 14:50:00,2433.82,2433.82,2429.05,2431.31,600.0,2403.4494,2403.4494,2398.7389,2400.9707,600.0
2022-01-14 14:55:00,2433.96,2436.57,2433.96,2436.57,500.0,2403.5876,2406.1651,2403.5876,2406.1651,500.0
2022-01-14 15:00:00,2433.33,2441.83,2433.33,2437.93,700.0,2402.9655,2411.3594,2402.9655,2407.5081,700.0
2022-01-14 15:05:00,2441.97,2441.97,2432.39,2432.63,800.0,2411.4977,2411.4977,2402.0372,2402.2742,800.0
2022-01-14 15:10:00,2431.12,2436.28,2431.11,2436.28,500.0,2400.7831,2405.8787,2400.7732,2405.8787,500.0
2022-01-14 15:15:00,2438.77,2441.4,2437.78,2438.97,400.0,2408.3376,2410.9348,2407.36,2408.5351,400.0
2022-01-14 15:20:00,2446.5,2446.5,2446.5,2446.5,100.0,2415.9711,2415.9711,2415.9711,2415.9711,100.0
2022-01-14 15:25:00,2448.78,2448.78,2436.25,2438.72,1700.0,2418.2227,2418.2227,2405.849,2408.2882,1700.0
2022-01-14 15:30:00,2441.5,2444.69,2440.21,2444.68,744.0,2411.0335,2414.1837,2409.7596,2414.1738,744.0
2022-01-14 15:35:00,2442.49,2444.86,2440.5,2440.5,1200.0,2412.0112,2414.3516,2410.046,2410.046,1200.0
2022-01-14 15:40:00,2443.55,2449.94,2443.42,2449.04,1685.0,2413.0579,2419.3682,2412.9296,2418.4794,1685.0
2022-01-14 15:45:00,2447.25,2449.15,2443.81,2449.15,2003.0,2416.7118,2418.5881,2413.3147,2418.5881,2003.0
2022-01-14 15:50:00,2446.19,2452.94,2445.31,2450.95,4785.0,2415.665,2422.3308,2414.796,2420.3656,4785.0
2022-01-14 15:55:00,2449.91,2456.15,2448.15,2450.95,9113.0,2419.3386,2425.5007,2417.6005,2420.3656,9113.0
2022-01-18 09:30:00,2421.87,2438.99,2421.87,2426.88,6498.0,2391.6485,2408.5549,2391.6485,2396.596,6498.0
2022-01-18 09:35:00,2420.14,2425.91,2415.36,2424.16,1730.0,2389.9401,2395.6381,2385.2197,2393.9099,1730.0
2022-01-18 09:40:00,2439.58,2439.58,2429.36,2431.86,1500.0,2409.1375,2409.1375,2399.045,2401.5138,1500.0
2022-01-18 09:45:00,2426.08,2439.25,2424.27,2434.41,1600.0,2395.806,2408.8116,2394.0185,2404.032,1600.0
2022-01-18 09:50:00,2434.61,2442.63,2430.79,2440.79,1300.0,2404.2295,2412.1494,2400.4572,2410.3324,1300.0
2022-01-18 09:55:00,2440.68,2440.71,2438.0,2440.7,400.0,2410.2238,2410.2534,2407.5772,2410.2435,400.0
2022-01-18 10:00:00,2436.74,2440.28,2432.9,2434.01,900.0,2406.3329,2409.8288,2402.5408,2403.637,900.0
2022-01-18 10:05:00,2439.92,2442.84,2439.58,2441.09,500.0,2409.4732,2412.3568,2409.1375,2410.6286,500.0
2022-01-18 10:10:00,2449.85,2450.0,2443.51,2444.01,1000.0,2419.2793,2419.4275,2413.0184,2413.5122,1000.0
2022-01-18 10:15:00,2436.5,2439.38,2431.71,2433.97,700.0,2406.0959,2408.94,2401.3657,2403.5975,700.0
2022-01-18 10:20:00,2430.88,2430.88,2427.0,2429.88,300.0,2400.5461,2400.5461,2396.7145,2399.5585,300.0
2022-01-18 10:25:00,2426.09,2430.08,2426.02,2428.0,1160.0,2395.8158,2399.756,2395.7467,2397.702,1160.0
2022-01-18 10:30:00,2419.19,2425.43,2415.85,2415.85,500.0,2389.0019,2395.1641,2385.7036,2385.7036,500.0
2022-01-18 10:35:00,2413.0,2417.82,2410.97,2417.82,4100.0,2382.8892,2387.649,2380.8845,2387.649,4100.0
2022-01-18 10:40:00,2419.41,2430.0,2419.41,2428.84,5845.0,2389.2192,2399.677,2389.2192,2398.5315,5845.0
2022-01-18 10:45:00,2430.13,2430.28,2416.88,2420.9,4100.0,2399.8054,2399.9535,2386.7208,2390.6906,4100.0
2022-01-18 10:50:00,2418.76,2420.56,2415.32,2418.78,900.0,2388.5773,2390.3548,2385.1802,2388.597,900.0
2022-01-18 10:55:00,2416.19,2419.43,2416.19,2416.88,945.0,2386.0394,2389.2389,2386.0394,2386.7208,945.0
2022-01-18 11:00:00,2415.09,2415.09,2407.58,2409.89,1506.0,2384.9531,2384.9531,2377.5368,2379.818,1506.0
2022-01-18 11:05:00,2410.79,2411.67,2404.3,2409.94,500.0,2380.7067,2381.5758,2374.2977,2379.8674,500.0
2022-01-18 11:10:00,2412.95,2412.95,2411.61,2411.61,300.0,2382.8398,2382.8398,2381.5165,2381.5165,300.0
2022-01-18 11:15:00,2414.01,2417.07,2412.64,2415.87,800.0,2383.8866,2386.9084,2382.5337,2385.7234,800.0
2022-01-18 11:20:00,2410.39,2410.39,2410.11,2410.11,200.0,2380.3117,2380.3117,2380.0352,2380.0352,200.0
2022-01-18 11:25:00,2406.0,2409.49,2406.0,2409.49,641.0,2375.9765,2379.423,2375.9765,2379.423,641.0
2022-01-18 11:30:00,2408.56,2408.56,2408.55,2408.56,100.0,2378.5046,2378.5046,2378.4947,2378.5046,100.0
2022-01-18 11:35:00,2403.55,2415.99,2403.54,2415.3,700.0,2373.5571,2385.8419,2373.5472,2385.1605,700.0
2022-01-18 11:40:00,2414.94,2417.02,2414.94,2417.02,841.0,2384.805,2386.859,2384.805,2386.859,841.0
2022-01-18 11:45:00,2417.02,2417.02,2417.02,2417.02,0.0,2386.859,2386.859,2386.859,2386.859,0.0
2022-01-18 11:50:00,2422.1,2422.1,2422.09,2422.1,100.0,2391.8756,2391.8756,2391.8657,2391.8756,100.0
2022-01-18 11:55:00,2419.34,2423.82,2419.34,2422.89,479.0,2389.1501,2393.5742,2389.1501,2392.6558,479.0
2022-01-18 12:00:00,2417.0,2420.93,2411.16,2416.83,908.0,2386.8393,2390.7202,2381.0721,2386.6714,908.0
2022-01-18 12:05:00,2413.51,2413.51,2413.5,2413.51,100.0,2383.3928,2383.3928,2383.3829,2383.3928,100.0
2022-01-18 12:10:00,2410.21,2410.21,2406.14,2407.9,800.0,2380.134,2380.134,2376.1148,2377.8528,800.0
2022-01-18 12:15:00,2409.07,2419.15,2408.79,2419.15,1000.0,2379.0082,2388.9624,2378.7317,2388.9624,1000.0
2022-01-18 12:20:00,2419.15,2419.15,2419.15,2419.15,0.0,2388.9624,2388.9624,2388.9624,2388.9624,0.0
2022-01-18 12:25:00,2416.12,2416.2,2415.16,2415.16,600.0,2385.9702,2386.0492,2385.0222,2385.0222,600.0
2022-01-18 12:30:00,2412.99,2413.59,2412.99,2412.99,300.0,2382.8793,2383.4718,2382.8793,2382.8793,300.0
2022-01-18 12:35:00,2415.53,2415.53,2415.44,2415.44,200.0,2385.3876,2385.3876,2385.2987,2385.2987,200.0
2022-01-18 12:40:00,2419.99,2419.99,2416.46,2416.46,600.0,2389.7919,2389.7919,2386.306,2386.306,600.0
2022-01-18 12:45:00,2417.28,2417.28,2412.71,2414.53,400.0,2387.1158,2387.1158,2382.6028,2384.4001,400.0
2022-01-18 12:50:00,2414.39,2414.39,2410.02,2410.02,1111.0,2384.2618,2384.2618,2379.9464,2379.9464,1111.0
2022-01-18 12:55:00,2414.45,2414.45,2407.74,2408.33,3152.0,2384.3211,2384.3211,2377.6948,2378.2774,3152.0
2022-01-18 13:00:00,2406.88,2406.88,2403.0,2403.24,887.0,2376.8455,2376.8455,2373.014,2373.251,887.0
2022-01-18 13:05:00,2402.71,2402.71,2400.0,2400.81,668.0,2372.7276,2372.7276,2370.0514,2370.8513,668.0
2022-01-18 13:10:00,2406.51,2410.5,2403.5,2403.5,2341.0,2376.4802,2380.4204,2373.5077,2373.5077,2341.0
2022-01-18 13:15:00,2403.97,2408.43,2403.97,2408.43,450.0,2373.9719,2378.3762,2373.9719,2378.3762,450.0
2022-01-18 13:20:00,2407.38,2407.38,2399.43,2399.44,1157.0,2377.3393,2377.3393,2369.4885,2369.4984,1157.0
2022-01-18 13:25:00,2399.98,2400.35,2398.81,2398.81,300.0,2370.0316,2370.397,2368.8762,2368.8762,300.0
2022-01-18 13:30:00,2403.68,2404.07,2401.36,2401.36,500.0,2373.6855,2374.0706,2371.3944,2371.3944,500.0
2022-01-18 13:35:00,2404.92,2404.92,2399.69,2400.63,1079.0,2374.91,2374.91,2369.7453,2370.6735,1079.0
2022-01-18 13:40:00,2403.14,2403.14,2396.11,2396.49,1736.0,2373.1522,2373.1522,2366.2099,2366.5852,1736.0
2022-01-18 13:45:00,2401.33,2402.83,2394.67,2395.0,1800.0,2371.3648,2372.8461,2364.7879,2365.1138,1800.0
2022-01-18 13:50:00,2396.66,2400.61,2396.66,2400.61,400.0,2366.7531,2370.6538,2366.7531,2370.6538,400.0
2022-01-18 13:55:00,2401.08,2401.39,2400.56,2401.39,300.0,2371.1179,2371.424,2370.6044,2371.424,300.0
2022-01-18 14:00:00,2403.48,2405.12,2403.48,2404.99,300.0,2373.488,2375.1075,2373.488,2374.9791,300.0
2022-01-18 14:05:00,2402.32,2402.81,2398.56,2398.56,1001.0,2372.3424,2372.8263,2368.6294,2368.6294,1001.0
2022-01-18 14:10:00,2402.44,2404.7,2399.91,2399.91,1100.0,2372.4609,2374.6927,2369.9625,2369.9625,1100.0
2022-01-18 14:15:00,2400.38,2408.15,2398.53,2408.15,900.0,2370.4267,2378.0997,2368.5997,2378.0997,900.0
2022-01-18 14:20:00,2402.52,2402.52,2400.97,2400.97,200.0,2372.5399,2372.5399,2371.0093,2371.0093,200.0
2022-01-18 14:25:00,2400.97,2400.97,2400.97,2400.97,0.0,2371.0093,2371.0093,2371.0093,2371.0093,0.0
2022-01-18 14:30:00,2399.81,2402.16,2399.81,2402.16,200.0,2369.8638,2372.1844,2369.8638,2372.1844,200.0
2022-01-18 14:35:00,2402.16,2402.16,2402.16,2402.16,0.0,2372.1844,2372.1844,2372.1844,2372.1844,0.0
2022-01-18 14:40:00,2405.6,2409.74,2402.41,2406.79,911.0,2375.5815,2379.6699,2372.4313,2376.7567,911.0
2022-01-18 14:45:00,2412.0,2415.14,2412.0,2415.14,228.0,2381.9016,2385.0025,2381.9016,2385.0025,228.0
2022-01-18 14:50:00,2418.0,2418.05,2414.63,2418.05,500.0,2387.8268,2387.8762,2384.4988,2387.8762,500.0
2022-01-18 14:55:00,2414.24,2414.67,2410.42,2410.42,800.0,2384.1137,2384.5383,2380.3414,2380.3414,800.0
2022-01-18 15:00:00,2412.65,2413.34,2406.74,2406.74,600.0,2382.5435,2383.2249,2376.7073,2376.7073,600.0
2022-01-18 15:05:00,2408.71,2408.71,2400.19,2400.19,1500.0,2378.6527,2378.6527,2370.239,2370.239,1500.0
2022-01-18 15:10:00,2400.78,2404.4,2400.77,2400.8,500.0,2370.8217,2374.3965,2370.8118,2370.8414,500.0
2022-01-18 15:15:00,2396.88,2396.88,2395.01,2395.49,600.0,2366.9703,2366.9703,2365.1237,2365.5977,600.0
2022-01-18 15:20:00,2395.08,2397.02,2393.7,2395.47,1200.0,2365.1928,2367.1086,2363.83,2365.5779,1200.0
2022-01-18 15:25:00,2393.92,2400.4,2393.78,2400.39,800.0,2364.0473,2370.4464,2363.909,2370.4365,800.0
2022-01-18 15:30:00,2392.56,2395.37,2392.56,2393.16,765.0,2362.7042,2365.4792,2362.7042,2363.2967,765.0
2022-01-18 15:35:00,2393.66,2393.66,2387.88,2390.4,1200.0,2363.7905,2363.7905,2358.0826,2360.5712,1200.0
2022-01-18 15:40:00,2390.01,2390.01,2381.78,2381.78,1344.0,2360.1861,2360.1861,2352.0588,2352.0588,1344.0
2022-01-18 15:45:00,2384.07,2387.5,2381.13,2387.5,2321.0,2354.3202,2357.7074,2351.4169,2357.7074,2321.0
2022-01-18 15:50:00,2384.21,2388.64,2376.6,2378.69,3800.0,2354.4584,2358.8331,2346.9434,2349.0073,3800.0
2022-01-18 15:55:00,2379.71,2386.41,2378.17,2382.94,5949.0,2350.0146,2356.631,2348.4938,2353.2043,5949.0
2022-01-19 09:30:00,2372.16,2385.73,2366.73,2381.15,7681.0,2342.5588,2355.9595,2337.1966,2351.4366,7681.0
2022-01-19 09:35:00,2375.79,2392.3,2375.79,2384.05,1350.0,2346.1435,2362.4475,2346.1435,2354.3004,1350.0
2022-01-19 09:40:00,2384.14,2384.14,2368.33,2368.33,1200.0,2354.3893,2354.3893,2338.7766,2338.7766,1200.0
2022-01-19 09:45:00,2373.76,2384.88,2373.45,2373.45,900.0,2344.1388,2355.1201,2343.8327,2343.8327,900.0
2022-01-19 09:50:00,2375.08,2392.96,2374.49,2390.0,3400.0,2345.4424,2363.0992,2344.8597,2360.1762,3400.0
2022-01-19 09:55:00,2390.74,2394.21,2390.45,2390.45,600.0,2360.9069,2364.3336,2360.6206,2360.6206,600.0
2022-01-19 10:00:00,2389.85,2393.82,2387.06,2393.82,910.0,2360.028,2363.9485,2357.2729,2363.9485,910.0
2022-01-19 10:05:00,2391.04,2400.98,2390.7,2400.97,1580.0,2361.2032,2371.0192,2360.8674,2371.0093,1580.0
2022-01-19 10:10:00,2399.76,2402.77,2397.0,2402.67,700.0,2369.8144,2372.7868,2367.0888,2372.6881,700.0
2022-01-19 10:15:00,2398.55,2398.55,2393.17,2396.72,510.0,2368.6195,2368.6195,2363.3066,2366.8123,510.0
2022-01-19 10:20:00,2399.74,2399.74,2393.09,2393.09,200.0,2369.7946,2369.7946,2363.2276,2363.2276,200.0
2022-01-19 10:25:00,2393.1,2393.1,2385.95,2385.95,600.0,2363.2375,2363.2375,2356.1767,2356.1767,600.0
2022-01-19 10:30:00,2386.06,2386.22,2380.27,2385.48,800.0,2356.2853,2356.4433,2350.5676,2355.7126,800.0
2022-01-19 10:35:00,2383.0,2392.93,2383.0,2392.93,800.0,2353.2635,2363.0696,2353.2635,2363.0696,800.0
2022-01-19 10:40:00,2386.81,2386.81,2383.89,2383.89,3288.0,2357.026,2357.026,2354.1424,2354.1424,3288.0
2022-01-19 10:45:00,2384.17,2384.17,2375.8,2380.03,1900.0,2354.4189,2354.4189,2346.1534,2350.3306,1900.0
2022-01-19 10:50:00,2377.57,2381.81,2373.66,2373.66,7359.0,2347.9013,2352.0884,2344.0401,2344.0401,7359.0
2022-01-19 10:55:00,2378.68,2385.78,2378.68,2385.78,1000.0,2348.9974,2356.0088,2348.9974,2356.0088,1000.0
2022-01-19 11:00:00,2385.54,2392.26,2385.54,2392.26,200.0,2355.7718,2362.408,2355.7718,2362.408,200.0
2022-01-19 11:05:00,2387.46,2394.99,2387.34,2394.99,680.0,2357.6679,2365.1039,2357.5494,2365.1039,680.0
2022-01-19 11:10:00,2388.88,2389.89,2387.0,2387.0,400.0,2359.0702,2360.0676,2357.2136,2357.2136,400.0
2022-01-19 11:15:00,2391.04,2395.97,2391.04,2393.01,700.0,2361.2032,2366.0717,2361.2032,2363.1486,700.0
2022-01-19 11:20:00,2395.99,2395.99,2388.69,2393.19,500.0,2366.0914,2366.0914,2358.8825,2363.3264,500.0
2022-01-19 11:25:00,2387.5,2391.72,2386.0,2386.0,1100.0,2357.7074,2361.8747,2356.2261,2356.2261,1100.0
2022-01-19 11:30:00,2386.13,2386.13,2379.2,2380.09,1000.0,2356.3545,2356.3545,2349.5109,2350.3898,1000.0
2022-01-19 11:35:00,2382.23,2383.1,2378.57,2381.82,805.0,2352.5031,2353.3623,2348.8888,2352.0983,805.0
2022-01-19 11:40:00,2378.14,2378.82,2374.4,2378.08,893.0,2348.4642,2349.1357,2344.7708,2348.4049,893.0
2022-01-19 11:45:00,2379.79,2384.62,2378.48,2384.62,800.0,2350.0936,2354.8633,2348.7999,2354.8633,800.0
2022-01-19 11:50:00,2379.83,2384.77,2375.01,2384.77,800.0,2350.1331,2355.0114,2345.3732,2355.0114,800.0
2022-01-19 11:55:00,2381.14,2383.35,2381.13,2383.35,485.0,2351.4267,2353.6092,2351.4169,2353.6092,485.0
2022-01-19 12:00:00,2383.34,2383.81,2376.55,2383.81,1300.0,2353.5993,2354.0634,2346.894,2354.0634,1300.0
2022-01-19 12:05:00,2381.7,2381.7,2381.7,2381.7,100.0,2351.9798,2351.9798,2351.9798,2351.9798,100.0
2022-01-19 12:10:00,2385.91,2393.0,2385.91,2393.0,778.0,2356.1372,2363.1387,2356.1372,2363.1387,778.0
2022-01-19 12:15:00,2391.5,2397.59,2391.5,2396.12,625.0,2361.6575,2367.6715,2361.6575,2366.2198,625.0
2022-01-19 12:20:00,2397.0,2401.34,2394.75,2401.0,957.0,2367.0888,2371.3747,2364.8669,2371.0389,957.0
2022-01-19 12:25:00,2400.75,2408.4,2398.51,2408.39,1650.0,2370.792,2378.3466,2368.58,2378.3367,1650.0
2022-01-19 12:30:00,2407.03,2407.03,2402.25,2405.53,846.0,2376.9937,2376.9937,2372.2733,2375.5124,846.0
2022-01-19 12:35:00,2403.87,2407.94,2402.65,2402.7,500.0,2373.8731,2377.8923,2372.6683,2372.7177,500.0
2022-01-19 12:40:00,2396.0,2396.0,2396.0,2396.0,100.0,2366.1013,2366.1013,2366.1013,2366.1013,100.0
2022-01-19 12:45:00,2399.75,2406.73,2399.75,2405.94,1006.0,2369.8045,2376.6974,2369.8045,2375.9173,1006.0
2022-01-19 12:50:00,2406.81,2406.81,2404.08,2404.64,700.0,2376.7764,2376.7764,2374.0805,2374.6335,700.0
2022-01-19 12:55:00,2403.0,2410.7,2403.0,2410.7,630.0,2373.014,2380.6179,2373.014,2380.6179,630.0
2022-01-19 13:00:00,2406.2,2413.8,2406.2,2410.0,1200.0,2376.174,2383.6792,2376.174,2379.9266,1200.0
2022-01-19 13:05:00,2408.1,2409.01,2408.1,2409.01,200.0,2378.0503,2378.949,2378.0503,2378.949,200.0
2022-01-19 13:10:00,2402.86,2402.86,2402.85,2402.86,1500.0,2372.8757,2372.8757,2372.8658,2372.8757,1500.0
2022-01-19 13:15:00,2410.11,2410.95,2410.11,2410.95,200.0,2380.0352,2380.8648,2380.0352,2380.8648,200.0
2022-01-19 13:20:00,2410.89,2410.89,2409.55,2409.55,200.0,2380.8055,2380.8055,2379.4822,2379.4822,200.0
2022-01-19 13:25:00,2410.14,2410.14,2403.3,2403.3,484.0,2380.0649,2380.0649,2373.3102,2373.3102,484.0
2022-01-19 13:30:00,2405.3,2405.3,2405.3,2405.3,200.0,2375.2853,2375.2853,2375.2853,2375.2853,200.0
2022-01-19 13:35:00,2402.5,2402.99,2402.5,2402.99,200.0,2372.5202,2373.0041,2372.5202,2373.0041,200.0
2022-01-19 13:40:00,2400.0,2403.15,2400.0,2402.79,400.0,2370.0514,2373.1621,2370.0514,2372.8066,400.0
2022-01-19 13:45:00,2404.2,2407.34,2404.14,2406.73,900.0,2374.199,2377.2998,2374.1397,2376.6974,900.0
2022-01-19 13:50:00,2408.26,2408.26,2405.7,2405.7,400.0,2378.2083,2378.2083,2375.6803,2375.6803,400.0
2022-01-19 13:55:00,2409.0,2409.0,2406.85,2406.85,200.0,2378.9391,2378.9391,2376.8159,2376.8159,200.0
2022-01-19 14:00:00,2407.04,2407.04,2398.5,2404.25,800.0,2377.0035,2377.0035,2368.5701,2374.2484,800.0
2022-01-19 14:05:00,2396.17,2399.37,2393.46,2394.56,600.0,2366.2692,2369.4293,2363.593,2364.6793,600.0
2022-01-19 14:10:00,2399.27,2399.27,2391.81,2392.72,1200.0,2369.3305,2369.3305,2361.9636,2362.8622,1200.0
2022-01-19 14:15:00,2390.42,2390.42,2389.17,2389.17,400.0,2360.5909,2360.5909,2359.3565,2359.3565,400.0
2022-01-19 14:20:00,2389.59,2394.6,2384.99,2392.82,1300.0,2359.7713,2364.7188,2355.2287,2362.961,1300.0
2022-01-19 14:25:00,2390.51,2394.2,2387.76,2387.76,1100.0,2360.6798,2364.3238,2357.9641,2357.9641,1100.0
2022-01-19 14:30:00,2389.7,2390.17,2385.07,2387.22,701.0,2359.8799,2360.3441,2355.3077,2357.4309,701.0
2022-01-19 14:35:00,2386.2,2389.38,2386.2,2389.38,200.0,2356.4236,2359.5639,2356.4236,2359.5639,200.0
2022-01-19 14:40:00,2386.79,2397.93,2386.79,2397.93,400.0,2357.0062,2368.0072,2357.0062,2368.0072,400.0
2022-01-19 14:45:00,2389.43,2389.43,2383.66,2386.41,601.0,2359.6133,2359.6133,2353.9153,2356.631,601.0
2022-01-19 14:50:00,2387.36,2387.94,2383.5,2387.94,841.0,2357.5691,2358.1419,2353.7573,2358.1419,841.0
2022-01-19 14:55:00,2387.05,2393.4,2387.05,2393.4,700.0,2357.263,2363.5338,2357.263,2363.5338,700.0
2022-01-19 15:00:00,2392.97,2392.98,2388.09,2388.09,700.0,2363.1091,2363.119,2358.29,2358.29,700.0
2022-01-19 15:05:00,2390.87,2397.89,2390.87,2397.89,1100.0,2361.0353,2367.9677,2361.0353,2367.9677,1100.0
2022-01-19 15:10:00,2399.84,2403.33,2395.64,2401.95,800.0,2369.8934,2373.3398,2365.7458,2371.9771,800.0
2022-01-19 15:15:00,2396.81,2396.81,2395.08,2395.08,300.0,2366.9012,2366.9012,2365.1928,2365.1928,300.0
2022-01-19 15:20:00,2392.76,2403.42,2392.76,2399.05,1300.0,2362.9017,2373.4287,2362.9017,2369.1132,1300.0
2022-01-19 15:25:00,2399.38,2400.6,2390.12,2390.76,1269.0,2369.4391,2370.6439,2360.2947,2360.9267,1269.0
2022-01-19 15:30:00,2392.0,2394.85,2389.56,2389.78,800.0,2362.1512,2364.9657,2359.7417,2359.9589,800.0
2022-01-19 15:35:00,2392.7,2396.24,2392.7,2395.16,800.0,2362.8425,2366.3383,2362.8425,2365.2718,800.0
2022-01-19 15:40:00,2397.41,2401.58,2392.01,2398.77,1920.0,2367.4937,2371.6117,2362.1611,2368.8367,1920.0
2022-01-19 15:45:00,2400.55,2400.55,2391.4,2393.28,1798.0,2370.5945,2370.5945,2361.5587,2363.4152,1798.0
2022-01-19 15:50:00,2392.06,2392.06,2378.18,2378.18,3965.0,2362.2105,2362.2105,2348.5037,2348.5037,3965.0
2022-01-19 15:55:00,2378.8,2381.18,2374.89,2377.82,7360.0,2349.1159,2351.4662,2345.2547,2348.1482,7360.0
2022-01-20 09:30:00,2418.75,2441.0,2410.36,2437.58,7300.0,2388.5674,2410.5398,2380.2821,2407.1624,7300.0
2022-01-20 09:35:00,2438.91,2438.91,2421.03,2421.03,1729.0,2408.4759,2408.4759,2390.819,2390.819,1729.0
2022-01-20 09:40:00,2424.52,2437.8,2424.52,2431.99,4109.0,2394.2654,2407.3797,2394.2654,2401.6422,4109.0
2022-01-20 09:45:00,2435.0,2443.3,2423.75,2436.0,5126.0,2404.6146,2412.8111,2393.505,2405.6022,5126.0
2022-01-20 09:50:00,2436.3,2442.0,2433.0,2434.79,1483.0,2405.8984,2411.5273,2402.6396,2404.4073,1483.0
2022-01-20 09:55:00,2434.82,2453.56,2434.82,2445.46,4020.0,2404.4369,2422.943,2404.4369,2414.9441,4020.0
2022-01-20 10:00:00,2445.8,2453.94,2440.08,2447.4,2908.0,2415.2799,2423.3183,2409.6313,2416.8599,2908.0
2022-01-20 10:05:00,2448.65,2451.75,2444.86,2448.86,2700.0,2418.0943,2421.1556,2414.3516,2418.3017,2700.0
2022-01-20 10:10:00,2450.0,2451.91,2446.75,2451.0,1241.0,2419.4275,2421.3136,2416.218,2420.415,1241.0
2022-01-20 10:15:00,2453.34,2454.64,2449.24,2449.24,986.0,2422.7258,2424.0096,2418.6769,2418.6769,986.0
2022-01-20 10:20:00,2451.34,2453.97,2440.66,2446.73,3027.0,2420.7507,2423.3479,2410.204,2416.1983,3027.0
2022-01-20 10:25:00,2443.42,2453.5,2443.42,2453.02,1874.0,2412.9296,2422.8838,2412.9296,2422.4098,1874.0
2022-01-20 10:30:00,2452.79,2453.76,2452.45,2452.45,1500.0,2422.1826,2423.1405,2421.8469,2421.8469,1500.0
2022-01-20 10:35:00,2454.6,2457.0,2452.45,2457.0,2040.0,2423.9701,2426.3401,2421.8469,2426.3401,2040.0
2022-01-20 10:40:00,2457.0,2461.33,2456.91,2456.97,1446.0,2426.3401,2430.6161,2426.2512,2426.3105,1446.0
2022-01-20 10:45:00,2456.36,2459.71,2455.09,2459.62,726.0,2425.7081,2429.0163,2424.4539,2428.9274,726.0
2022-01-20 10:50:00,2459.09,2463.05,2459.08,2462.17,1981.0,2428.404,2432.3146,2428.3942,2431.4456,1981.0
2022-01-20 10:55:00,2462.67,2462.67,2457.88,2459.95,1500.0,2431.9394,2431.9394,2427.2091,2429.2533,1500.0
2022-01-20 11:00:00,2459.58,2462.98,2454.48,2454.53,1850.0,2428.8879,2432.2455,2423.8516,2423.9009,1850.0
2022-01-20 11:05:00,2457.77,2457.77,2455.42,2455.42,1200.0,2427.1005,2427.1005,2424.7798,2424.7798,1200.0
2022-01-20 11:10:00,2452.52,2452.52,2449.99,2450.0,2489.0,2421.916,2421.916,2419.4176,2419.4275,2489.0
2022-01-20 11:15:00,2450.95,2458.07,2450.95,2458.07,3128.0,2420.3656,2427.3968,2420.3656,2427.3968,3128.0
2022-01-20 11:20:00,2456.53,2458.67,2444.92,2444.92,1705.0,2425.876,2427.9893,2414.4109,2414.4109,1705.0
2022-01-20 11:25:00,2448.56,2456.04,2448.56,2456.04,713.0,2418.0054,2425.3921,2418.0054,2425.3921,713.0
2022-01-20 11:30:00,2460.09,2460.47,2451.45,2455.0,2601.0,2429.3916,2429.7668,2420.8594,2424.3651,2601.0
2022-01-20 11:35:00,2459.07,2460.83,2451.6,2454.0,3261.0,2428.3843,2430.1223,2421.0075,2423.3775,3261.0
2022-01-20 11:40:00,2455.84,2459.59,2453.06,2453.06,2100.0,2425.1946,2428.8978,2422.4493,2422.4493,2100.0
2022-01-20 11:45:00,2454.44,2463.14,2454.44,2462.97,3050.0,2423.8121,2432.4035,2423.8121,2432.2356,3050.0
2022-01-20 11:50:00,2460.26,2465.78,2460.26,2465.78,1118.0,2429.5594,2435.0106,2429.5594,2435.0106,1118.0
2022-01-20 11:55:00,2464.94,2474.73,2464.94,2470.06,4051.0,2434.181,2443.8489,2434.181,2439.2371,4051.0
2022-01-20 12:00:00,2470.99,2474.74,2467.86,2469.82,1500.0,2440.1555,2443.8587,2437.0646,2439.0001,1500.0
2022-01-20 12:05:00,2467.54,2473.16,2466.02,2473.16,1200.0,2436.7486,2442.2985,2435.2476,2442.2985,1200.0
2022-01-20 12:10:00,2467.9,2473.76,2467.9,2473.76,700.0,2437.1041,2442.891,2437.1041,2442.891,700.0
2022-01-20 12:15:00,2467.35,2469.32,2460.78,2460.78,900.0,2436.561,2438.5064,2430.0729,2430.0729,900.0
2022-01-20 12:20:00,2459.5,2468.76,2453.46,2466.33,3375.0,2428.8089,2437.9534,2422.8443,2435.5537,3375.0
2022-01-20 12:25:00,2474.47,2474.47,2467.16,2467.68,1500.0,2443.5921,2443.5921,2436.3733,2436.8868,1500.0
2022-01-20 12:30:00,2473.17,2474.06,2467.65,2470.74,2200.0,2442.3083,2443.1872,2436.8572,2439.9087,2200.0
2022-01-20 12:35:00,2472.14,2472.14,2458.01,2462.47,27136.0,2441.2912,2441.2912,2427.3375,2431.7419,27136.0
2022-01-20 12:40:00,2461.5,2462.68,2459.0,2460.94,1400.0,2430.784,2431.9492,2428.3152,2430.2309,1400.0
2022-01-20 12:45:00,2461.45,2464.38,2460.35,2460.94,2116.0,2430.7346,2433.628,2429.6483,2430.2309,2116.0
2022-01-20 12:50:00,2461.5,2469.0,2459.0,2465.36,2300.0,2430.784,2438.1904,2428.3152,2434.5958,2300.0
2022-01-20 12:55:00,2463.09,2469.0,2463.09,2467.13,1700.0,2432.3541,2438.1904,2432.3541,2436.3437,1700.0
2022-01-20 13:00:00,2466.35,2466.76,2462.0,2463.99,1800.0,2435.5734,2435.9783,2431.2777,2433.2429,1800.0
2022-01-20 13:05:00,2463.75,2463.75,2459.42,2462.45,2100.0,2433.0059,2433.0059,2428.7299,2431.7221,2100.0
2022-01-20 13:10:00,2463.2,2467.13,2461.33,2467.13,2299.0,2432.4627,2436.3437,2430.6161,2436.3437,2299.0
2022-01-20 13:15:00,2465.89,2469.0,2461.03,2469.0,2100.0,2435.1192,2438.1904,2430.3198,2438.1904,2100.0
2022-01-20 13:20:00,2470.0,2470.0,2461.87,2463.45,1725.0,2439.1779,2439.1779,2431.1493,2432.7096,1725.0
2022-01-20 13:25:00,2467.35,2467.35,2463.26,2463.26,4760.0,2436.561,2436.561,2432.522,2432.522,4760.0
2022-01-20 13:30:00,2462.92,2470.59,2462.0,2468.5,2100.0,2432.1862,2439.7605,2431.2777,2437.6966,2100.0
2022-01-20 13:35:00,2468.39,2471.28,2468.12,2469.17,1460.0,2437.588,2440.4419,2437.3214,2438.3582,1460.0
2022-01-20 13:40:00,2473.14,2475.0,2470.39,2470.39,2551.0,2442.2787,2444.1155,2439.563,2439.563,2551.0
2022-01-20 13:45:00,2469.47,2476.45,2469.47,2474.88,1900.0,2438.6545,2445.5474,2438.6545,2443.997,1900.0
2022-01-20 13:50:00,2474.64,2478.03,2473.9,2477.69,1880.0,2443.76,2447.1077,2443.0292,2446.7719,1880.0
2022-01-20 13:55:00,2477.64,2477.96,2475.62,2477.02,3283.0,2446.7226,2447.0386,2444.7278,2446.1103,3283.0
2022-01-20 14:00:00,2477.91,2480.36,2477.19,2480.36,2092.0,2446.9892,2449.4086,2446.2782,2449.4086,2092.0
2022-01-20 14:05:00,2478.43,2482.53,2478.43,2479.62,1200.0,2447.5027,2451.5515,2447.5027,2448.6778,1200.0
2022-01-20 14:10:00,2480.63,2481.84,2474.59,2474.59,3200.0,2449.6752,2450.8701,2443.7106,2443.7106,3200.0
2022-01-20 14:15:00,2474.5,2480.33,2470.09,2478.83,3002.0,2443.6217,2449.379,2439.2668,2447.8977,3002.0
2022-01-20 14:20:00,2477.16,2480.0,2475.61,2478.5,2500.0,2446.2485,2449.0531,2444.7179,2447.5718,2500.0
2022-01-20 14:25:00,2478.62,2478.62,2468.0,2470.13,1200.0,2447.6903,2447.6903,2437.2028,2439.3063,1200.0
2022-01-20 14:30:00,2470.45,2472.08,2463.36,2469.24,1943.0,2439.6223,2441.2319,2432.6207,2438.4274,1943.0
2022-01-20 14:35:00,2472.02,2473.06,2464.84,2466.6,1200.0,2441.1727,2442.1997,2434.0823,2435.8203,1200.0
2022-01-20 14:40:00,2467.1,2467.67,2465.11,2466.54,1600.0,2436.3141,2436.877,2434.3489,2435.7611,1600.0
2022-01-20 14:45:00,2469.23,2473.84,2461.67,2463.52,2700.0,2438.4175,2442.97,2430.9518,2432.7788,2700.0
2022-01-20 14:50:00,2464.64,2466.14,2460.47,2462.69,2100.0,2433.8848,2435.3661,2429.7668,2431.9591,2100.0
2022-01-20 14:55:00,2464.09,2465.29,2457.14,2459.74,7744.0,2433.3416,2434.5267,2426.4784,2429.0459,7744.0
2022-01-20 15:00:00,2459.78,2464.91,2458.9,2462.32,1300.0,2429.0854,2434.1514,2428.2164,2431.5937,1300.0
2022-01-20 15:05:00,2460.21,2465.0,2458.49,2465.0,6100.0,2429.5101,2434.2403,2427.8115,2434.2403,6100.0
2022-01-20 15:10:00,2464.09,2466.39,2461.03,2461.93,2502.0,2433.3416,2435.6129,2430.3198,2431.2086,2502.0
2022-01-20 15:15:00,2462.95,2462.95,2459.03,2460.32,2249.0,2432.2159,2432.2159,2428.3448,2429.6187,2249.0
2022-01-20 15:20:00,2463.52,2464.25,2456.78,2456.78,2000.0,2432.7788,2433.4996,2426.1229,2426.1229,2000.0
2022-01-20 15:25:00,2454.87,2454.87,2450.63,2452.03,1400.0,2424.2367,2424.2367,2420.0496,2421.4321,1400.0
2022-01-20 15:30:00,2451.04,2452.99,2448.55,2450.19,2700.0,2420.4545,2422.3802,2417.9956,2419.6151,2700.0
2022-01-20 15:35:00,2449.83,2450.21,2441.12,2444.75,4010.0,2419.2596,2419.6348,2410.6583,2414.243,4010.0
2022-01-20 15:40:00,2446.04,2447.45,2442.73,2446.92,1700.0,2415.5169,2416.9093,2412.2482,2416.3859,1700.0
2022-01-20 15:45:00,2445.23,2447.47,2440.94,2441.95,7455.0,2414.717,2416.929,2410.4805,2411.4779,7455.0
2022-01-20 15:50:00,2440.78,2440.78,2433.44,2433.44,6890.0,2410.3225,2410.3225,2403.0741,2403.0741,6890.0
2022-01-20 15:55:00,2433.33,2440.98,2430.76,2433.98,12239.0,2402.9655,2410.52,2400.4276,2403.6074,12239.0
2022-01-21 09:30:00,2433.64,2433.64,2401.18,2405.44,13262.0,2403.2716,2403.2716,2371.2167,2375.4235,13262.0
2022-01-21 09:35:00,2407.77,2419.2,2400.01,2400.01,1955.0,2377.7244,2389.0118,2370.0613,2370.0613,1955.0
2022-01-21 09:40:00,2394.11,2394.11,2377.94,2381.72,3127.0,2364.2349,2364.2349,2348.2667,2351.9995,3127.0
2022-01-21 09:45:00,2380.16,2398.37,2379.8,2389.15,1950.0,2350.459,2368.4417,2350.1035,2359.3368,1950.0
2022-01-21 09:50:00,2390.0,2395.21,2379.92,2391.37,4103.0,2360.1762,2365.3212,2350.222,2361.5291,4103.0
2022-01-21 09:55:00,2390.07,2393.77,2382.05,2389.02,1649.0,2360.2453,2363.8991,2352.3254,2359.2084,1649.0
2022-01-21 10:00:00,2389.53,2397.01,2372.85,2372.85,6548.0,2359.712,2367.0987,2343.2402,2343.2402,6548.0
2022-01-21 10:05:00,2377.47,2379.15,2368.69,2372.41,1600.0,2347.8025,2349.4616,2339.1321,2342.8057,1600.0
2022-01-21 10:10:00,2368.93,2370.49,2358.15,2358.8,701.0,2339.3691,2340.9096,2328.7236,2329.3655,701.0
2022-01-21 10:15:00,2359.18,2364.26,2357.64,2359.35,3259.0,2329.7408,2334.7574,2328.22,2329.9086,3259.0
2022-01-21 10:20:00,2358.36,2361.99,2350.0,2361.63,7450.0,2328.931,2332.5157,2320.6753,2332.1602,7450.0
2022-01-21 10:25:00,2362.54,2382.79,2362.54,2370.91,1960.0,2333.0588,2353.0561,2333.0588,2341.3244,1960.0
2022-01-21 10:30:00,2374.9,2389.19,2374.89,2388.08,2558.0,2345.2646,2359.3763,2345.2547,2358.2801,2558.0
2022-01-21 10:35:00,2390.96,2394.7,2386.09,2389.43,1400.0,2361.1242,2364.8175,2356.315,2359.6133,1400.0
2022-01-21 10:40:00,2390.03,2395.64,2380.51,2395.64,2006.0,2360.2058,2365.7458,2350.8046,2365.7458,2006.0
2022-01-21 10:45:00,2391.31,2403.5,2391.03,2402.8,1742.0,2361.4698,2373.5077,2361.1933,2372.8165,1742.0
2022-01-21 10:50:00,2408.0,2409.99,2400.3,2400.3,1586.0,2377.9516,2379.9167,2370.3476,2370.3476,1586.0
2022-01-21 10:55:00,2401.32,2407.23,2396.33,2396.33,1300.0,2371.3549,2377.1912,2366.4272,2366.4272,1300.0
2022-01-21 11:00:00,2393.14,2396.79,2386.71,2392.5,2753.0,2363.277,2366.8814,2356.9272,2362.645,2753.0
2022-01-21 11:05:00,2395.9,2406.0,2395.9,2402.95,1400.0,2366.0026,2375.9765,2366.0026,2372.9646,1400.0
2022-01-21 11:10:00,2402.39,2402.39,2393.11,2398.07,1200.0,2372.4116,2372.4116,2363.2474,2368.1455,1200.0
2022-01-21 11:15:00,2408.72,2410.44,2402.28,2410.44,2100.0,2378.6626,2380.3611,2372.3029,2380.3611,2100.0
2022-01-21 11:20:00,2410.8,2410.8,2410.8,2410.8,100.0,2380.7166,2380.7166,2380.7166,2380.7166,100.0
2022-01-21 11:25:00,2412.33,2412.33,2407.18,2411.28,700.0,2382.2275,2382.2275,2377.1418,2381.1906,700.0
2022-01-21 11:30:00,2405.87,2412.37,2402.83,2406.39,2124.0,2375.8481,2382.267,2372.8461,2376.3617,2124.0
2022-01-21 11:35:00,2410.31,2411.12,2396.02,2399.04,2400.0,2380.2327,2381.0326,2366.1211,2369.1034,2400.0
2022-01-21 11:40:00,2399.42,2405.72,2398.79,2404.77,920.0,2369.4786,2375.7,2368.8565,2374.7619,920.0
2022-01-21 11:45:00,2389.16,2400.47,2389.16,2400.47,500.0,2359.3467,2370.5155,2359.3467,2370.5155,500.0
2022-01-21 11:50:00,2403.47,2403.47,2395.66,2400.55,700.0,2373.4781,2373.4781,2365.7655,2370.5945,700.0
2022-01-21 11:55:00,2392.77,2399.05,2392.02,2395.36,850.0,2362.9116,2369.1132,2362.171,2365.4693,850.0
2022-01-21 12:00:00,2399.67,2403.95,2397.12,2403.02,700.0,2369.7255,2373.9521,2367.2073,2373.0337,700.0
2022-01-21 12:05:00,2405.7,2405.7,2398.33,2398.33,526.0,2375.6803,2375.6803,2368.4022,2368.4022,526.0
2022-01-21 12:10:00,2397.38,2401.23,2393.24,2398.52,700.0,2367.4641,2371.266,2363.3757,2368.5899,700.0
2022-01-21 12:15:00,2399.43,2399.43,2393.58,2393.58,600.0,2369.4885,2369.4885,2363.7115,2363.7115,600.0
2022-01-21 12:20:00,2387.11,2397.24,2381.68,2397.24,1300.0,2357.3222,2367.3258,2351.96,2367.3258,1300.0
2022-01-21 12:25:00,2403.95,2403.95,2400.37,2400.37,504.0,2373.9521,2373.9521,2370.4168,2370.4168,504.0
2022-01-21 12:30:00,2400.01,2403.3,2399.48,2402.97,883.0,2370.0613,2373.3102,2369.5379,2372.9843,883.0
2022-01-21 12:35:00,2402.02,2402.02,2401.85,2401.85,200.0,2372.0462,2372.0462,2371.8783,2371.8783,200.0
2022-01-21 12:40:00,2400.99,2403.94,2398.37,2403.93,450.0,2371.029,2373.9422,2368.4417,2373.9324,450.0
2022-01-21 12:45:00,2403.93,2403.93,2396.78,2397.98,600.0,2373.9324,2373.9324,2366.8716,2368.0566,600.0
2022-01-21 12:50:00,2393.17,2397.87,2393.17,2396.61,800.0,2363.3066,2367.948,2363.3066,2366.7037,800.0
2022-01-21 12:55:00,2394.2,2405.5,2394.2,2400.62,1900.0,2364.3238,2375.4828,2364.3238,2370.6637,1900.0
2022-01-21 13:00:00,2404.42,2405.19,2398.74,2398.74,400.0,2374.4162,2375.1766,2368.8071,2368.8071,400.0
2022-01-21 13:05:00,2402.77,2402.77,2399.91,2399.91,400.0,2372.7868,2372.7868,2369.9625,2369.9625,400.0
2022-01-21 13:10:00,2401.5,2413.27,2401.5,2408.8,1024.0,2371.5327,2383.1558,2371.5327,2378.7416,1024.0
2022-01-21 13:15:00,2408.91,2408.91,2402.29,2402.3,471.0,2378.8502,2378.8502,2372.3128,2372.3227,471.0
2022-01-21 13:20:00,2403.22,2403.77,2396.25,2399.17,1400.0,2373.2312,2373.7743,2366.3482,2369.2317,1400.0
2022-01-21 13:25:00,2399.61,2403.93,2399.6,2403.93,1052.0,2369.6663,2373.9324,2369.6564,2373.9324,1052.0
2022-01-21 13:30:00,2398.7,2404.28,2398.7,2402.3,900.0,2368.7676,2374.278,2368.7676,2372.3227,900.0
2022-01-21 13:35:00,2399.29,2411.72,2399.29,2411.72,1400.0,2369.3503,2381.6251,2369.3503,2381.6251,1400.0
2022-01-21 13:40:00,2407.97,2416.18,2407.77,2410.49,1300.0,2377.9219,2386.0295,2377.7244,2380.4105,1300.0
2022-01-21 13:45:00,2409.64,2411.65,2408.41,2411.64,1000.0,2379.5711,2381.556,2378.3564,2381.5461,1000.0
2022-01-21 13:50:00,2414.94,2415.64,2405.44,2408.78,1600.0,2384.805,2385.4962,2375.4235,2378.7218,1600.0
2022-01-21 13:55:00,2407.42,2407.42,2398.65,2399.37,1900.0,2377.3788,2377.3788,2368.7182,2369.4293,1900.0
2022-01-21 14:00:00,2401.97,2401.97,2395.6,2395.6,900.0,2371.9968,2371.9968,2365.7063,2365.7063,900.0
2022-01-21 14:05:00,2399.03,2399.03,2398.26,2398.26,470.0,2369.0935,2369.0935,2368.3331,2368.3331,470.0
2022-01-21 14:10:00,2397.97,2398.29,2390.28,2392.32,2860.0,2368.0467,2368.3627,2360.4527,2362.4672,2860.0
2022-01-21 14:15:00,2395.69,2396.5,2393.98,2393.98,400.0,2365.7952,2366.5951,2364.1065,2364.1065,400.0
2022-01-21 14:20:00,2393.55,2396.81,2393.55,2395.11,600.0,2363.6819,2366.9012,2363.6819,2365.2224,600.0
2022-01-21 14:25:00,2395.03,2395.03,2378.87,2386.16,1599.0,2365.1434,2365.1434,2349.1851,2356.3841,1599.0
2022-01-21 14:30:00,2384.37,2384.37,2380.36,2382.0,1204.0,2354.6164,2354.6164,2350.6565,2352.276,1204.0
2022-01-21 14:35:00,2379.17,2385.07,2376.06,2381.7,1960.0,2349.4813,2355.3077,2346.4101,2351.9798,1960.0
2022-01-21 14:40:00,2386.26,2387.15,2379.1,2379.92,1300.0,2356.4828,2357.3617,2349.4122,2350.222,1300.0
2022-01-21 14:45:00,2380.1,2380.25,2380.1,2380.25,200.0,2350.3997,2350.5478,2350.3997,2350.5478,200.0
2022-01-21 14:50:00,2376.67,2377.57,2371.61,2372.21,881.0,2347.0125,2347.9013,2342.0157,2342.6082,881.0
2022-01-21 14:55:00,2373.56,2375.0,2367.67,2370.47,1400.0,2343.9413,2345.3634,2338.1248,2340.8899,1400.0
2022-01-21 15:00:00,2365.86,2366.67,2361.04,2361.04,1027.0,2336.3374,2337.1373,2331.5776,2331.5776,1027.0
2022-01-21 15:05:00,2361.49,2361.73,2350.79,2355.05,3800.0,2332.0219,2332.2589,2321.4555,2325.6623,3800.0
2022-01-21 15:10:00,2354.18,2354.18,2350.0,2350.29,2879.0,2324.8032,2324.8032,2320.6753,2320.9617,2879.0
2022-01-21 15:15:00,2349.98,2354.4,2346.06,2350.91,2523.0,2320.6556,2325.0204,2316.7845,2321.574,2523.0
2022-01-21 15:20:00,2347.86,2350.75,2344.44,2350.74,2200.0,2318.562,2321.416,2315.1847,2321.4061,2200.0
2022-01-21 15:25:00,2348.89,2351.13,2344.52,2347.04,2431.0,2319.5792,2321.7912,2315.2637,2317.7523,2431.0
2022-01-21 15:30:00,2347.75,2354.02,2344.73,2346.79,7279.0,2318.4534,2324.6452,2315.4711,2317.5054,7279.0
2022-01-21 15:35:00,2347.54,2354.27,2342.52,2350.68,14249.0,2318.246,2324.892,2313.2887,2321.3468,14249.0
2022-01-21 15:40:00,2350.35,2355.27,2342.11,2349.16,12061.0,2321.021,2325.8796,2312.8838,2319.8458,12061.0
2022-01-21 15:45:00,2347.01,2352.18,2342.22,2348.55,5231.0,2317.7226,2322.8281,2312.9924,2319.2434,5231.0
2022-01-21 15:50:00,2346.31,2353.41,2341.33,2344.08,9491.0,2317.0314,2324.0428,2312.1135,2314.8292,9491.0
2022-01-21 15:55:00,2342.59,2350.0,2339.31,2345.85,16741.0,2313.3578,2320.6753,2310.1187,2316.5771,16741.0
2022-01-24 09:30:00,2317.32,2317.32,2291.93,2293.31,11297.0,2288.4031,2288.4031,2263.33,2264.6927,11297.0
2022-01-24 09:35:00,2296.71,2332.39,2296.71,2323.09,9860.0,2268.0503,2303.2851,2268.0503,2294.1011,9860.0
2022-01-24 09:40:00,2324.32,2324.32,2283.32,2290.86,14811.0,2295.3158,2295.3158,2254.8274,2262.2733,14811.0
2022-01-24 09:45:00,2285.18,2295.66,2282.24,2283.19,2793.0,2256.6642,2267.0134,2253.7609,2254.699,2793.0
2022-01-24 09:50:00,2294.67,2294.67,2259.0,2282.09,9925.0,2266.0358,2266.0358,2230.8109,2253.6127,9925.0
2022-01-24 09:55:00,2285.72,2292.22,2273.71,2287.0,2087.0,2257.1974,2263.6163,2245.3373,2258.4615,2087.0
2022-01-24 10:00:00,2286.75,2297.75,2275.71,2275.71,5200.0,2258.2146,2269.0773,2247.3124,2247.3124,5200.0
2022-01-24 10:05:00,2277.51,2278.95,2262.21,2265.29,2068.0,2249.0899,2250.5119,2233.9808,2237.0224,2068.0
2022-01-24 10:10:00,2253.39,2269.81,2250.02,2269.81,3667.0,2225.2709,2241.486,2221.9429,2241.486,3667.0
2022-01-24 10:15:00,2266.24,2267.42,2258.87,2261.84,1814.0,2237.9605,2239.1258,2230.6825,2233.6154,1814.0
2022-01-24 10:20:00,2257.77,2278.63,2257.77,2275.74,3194.0,2229.5962,2250.1959,2229.5962,2247.342,3194.0
2022-01-24 10:25:00,2275.19,2285.7,2263.64,2284.85,925.0,2246.7988,2257.1777,2235.393,2256.3383,925.0
2022-01-24 10:30:00,2286.47,2286.47,2271.59,2274.06,1650.0,2257.9381,2257.9381,2243.2438,2245.6829,1650.0
2022-01-24 10:35:00,2273.24,2284.38,2273.24,2284.38,1100.0,2244.8732,2255.8742,2244.8732,2255.8742,1100.0
2022-01-24 10:40:00,2280.53,2285.26,2274.63,2285.26,5705.0,2252.0722,2256.7432,2246.2458,2256.7432,5705.0
2022-01-24 10:45:00,2281.12,2281.12,2266.35,2268.49,1081.0,2252.6548,2252.6548,2238.0692,2240.1825,1081.0
2022-01-24 10:50:00,2271.32,2284.78,2271.32,2284.78,400.0,2242.9771,2256.2692,2242.9771,2256.2692,400.0
2022-01-24 10:55:00,2280.2,2287.39,2271.0,2280.24,3036.0,2251.7463,2258.8466,2242.6611,2251.7858,3036.0
2022-01-24 11:00:00,2279.84,2282.57,2271.66,2282.57,2540.0,2251.3908,2254.0868,2243.3129,2254.0868,2540.0
2022-01-24 11:05:00,2277.99,2279.72,2266.08,2273.18,3510.0,2249.5639,2251.2723,2237.8025,2244.8139,3510.0
2022-01-24 11:10:00,2268.05,2272.94,2266.66,2267.97,2390.0,2239.7479,2244.5769,2238.3753,2239.6689,2390.0
2022-01-24 11:15:00,2266.48,2278.04,2266.48,2270.14,2158.0,2238.1975,2249.6133,2238.1975,2241.8119,2158.0
2022-01-24 11:20:00,2271.62,2281.66,2265.66,2265.66,2631.0,2243.2734,2253.1881,2237.3878,2237.3878,2631.0
2022-01-24 11:25:00,2262.05,2269.88,2260.54,2261.96,2584.0,2233.8228,2241.5551,2232.3317,2233.7339,2584.0
2022-01-24 11:30:00,2264.16,2265.25,2250.5,2262.8,3075.0,2235.9065,2236.9829,2222.4169,2234.5635,3075.0
2022-01-24 11:35:00,2262.36,2262.36,2250.0,2252.62,668.0,2234.1289,2234.1289,2221.9232,2224.5105,668.0
2022-01-24 11:40:00,2253.88,2253.88,2241.2,2241.2,2423.0,2225.7548,2225.7548,2213.233,2213.233,2423.0
2022-01-24 11:45:00,2244.2,2251.4,2229.0,2229.01,1964.0,2216.1956,2223.3057,2201.1852,2201.1951,1964.0
2022-01-24 11:50:00,2229.01,2247.06,2224.07,2247.06,7024.0,2201.1951,2219.0199,2196.3167,2219.0199,7024.0
2022-01-24 11:55:00,2247.6,2250.62,2239.06,2244.64,2502.0,2219.5531,2222.5354,2211.1197,2216.6301,2502.0
2022-01-24 12:00:00,2244.46,2245.13,2233.99,2235.11,2100.0,2216.4523,2217.114,2206.113,2207.219,2100.0
2022-01-24 12:05:00,2235.2,2241.1,2232.01,2232.02,3866.0,2207.3079,2213.1342,2204.1577,2204.1675,3866.0
2022-01-24 12:10:00,2229.0,2233.66,2225.15,2228.06,3711.0,2201.1852,2205.7871,2197.3833,2200.257,3711.0
2022-01-24 12:15:00,2228.06,2228.06,2221.34,2221.34,1600.0,2200.257,2200.257,2193.6208,2193.6208,1600.0
2022-01-24 12:20:00,2221.84,2231.86,2218.67,2219.31,3475.0,2194.1146,2204.0095,2190.9841,2191.6161,3475.0
2022-01-24 12:25:00,2223.13,2226.06,2221.21,2225.03,900.0,2195.3885,2198.2819,2193.4924,2197.2648,900.0
2022-01-24 12:30:00,2227.51,2228.79,2219.49,2227.13,4113.0,2199.7138,2200.9779,2191.7939,2199.3386,4113.0
2022-01-24 12:35:00,2226.19,2229.33,2220.68,2221.93,3625.0,2198.4103,2201.5111,2192.9691,2194.2035,3625.0
2022-01-24 12:40:00,2229.23,2233.7,2222.25,2223.64,2307.0,2201.4124,2205.8266,2194.5195,2195.8921,2307.0
2022-01-24 12:45:00,2228.04,2234.32,2226.29,2230.63,2100.0,2200.2372,2206.4388,2198.509,2202.7949,2100.0
2022-01-24 12:50:00,2233.11,2255.17,2233.11,2254.35,1259.0,2205.2439,2227.0287,2205.2439,2226.2189,1259.0
2022-01-24 12:55:00,2249.12,2252.46,2244.75,2246.6,1175.0,2221.0542,2224.3525,2216.7387,2218.5656,1175.0
2022-01-24 13:00:00,2252.74,2256.49,2248.57,2256.49,1621.0,2224.629,2228.3322,2220.511,2228.3322,1621.0
2022-01-24 13:05:00,2254.26,2272.93,2254.26,2265.44,2670.0,2226.13,2244.567,2226.13,2237.1705,2670.0
2022-01-24 13:10:00,2265.96,2272.82,2265.96,2268.86,1575.0,2237.684,2244.4584,2237.684,2240.5478,1575.0
2022-01-24 13:15:00,2273.49,2293.19,2272.79,2288.87,6395.0,2245.1201,2264.5742,2244.4288,2260.3081,6395.0
2022-01-24 13:20:00,2290.47,2297.36,2276.5,2277.72,4300.0,2261.8882,2268.6922,2248.0925,2249.2973,4300.0
2022-01-24 13:25:00,2276.99,2276.99,2263.01,2263.01,1606.0,2248.5764,2248.5764,2234.7708,2234.7708,1606.0
2022-01-24 13:30:00,2263.72,2272.89,2263.72,2272.04,1910.0,2235.472,2244.5275,2235.472,2243.6882,1910.0
2022-01-24 13:35:00,2279.14,2289.38,2271.53,2289.38,2300.0,2250.6996,2260.8118,2243.1845,2260.8118,2300.0
2022-01-24 13:40:00,2283.34,2285.42,2278.74,2281.75,675.0,2254.8471,2256.9012,2250.3045,2253.277,675.0
2022-01-24 13:45:00,2277.99,2294.93,2277.99,2294.93,1800.0,2249.5639,2266.2925,2249.5639,2266.2925,1800.0
2022-01-24 13:50:00,2297.26,2299.72,2293.77,2294.68,3757.0,2268.5934,2271.0227,2265.147,2266.0456,3757.0
2022-01-24 13:55:00,2299.81,2305.08,2294.72,2305.08,2529.0,2271.1116,2276.3159,2266.0851,2276.3159,2529.0
2022-01-24 14:00:00,2309.51,2315.8,2308.09,2308.51,4329.0,2280.6906,2286.9021,2279.2883,2279.7031,4329.0
2022-01-24 14:05:00,2313.82,2316.06,2312.92,2313.43,1350.0,2284.9468,2287.1588,2284.058,2284.5617,1350.0
2022-01-24 14:10:00,2300.0,2300.0,2293.0,2298.41,875.0,2271.2993,2271.2993,2264.3866,2269.7291,875.0
2022-01-24 14:15:00,2305.45,2305.8,2298.9,2301.96,1300.0,2276.6812,2277.0269,2270.213,2273.2348,1300.0
2022-01-24 14:20:00,2300.2,2300.92,2284.95,2291.84,1125.0,2271.4968,2272.2078,2256.4371,2263.2411,1125.0
2022-01-24 14:25:00,2293.45,2296.38,2291.0,2291.36,2564.0,2264.831,2267.7244,2262.4116,2262.7671,2564.0
2022-01-24 14:30:00,2297.82,2303.93,2289.77,2289.77,1894.0,2269.1465,2275.1802,2261.1969,2261.1969,1894.0
2022-01-24 14:35:00,2286.98,2286.98,2280.08,2280.09,900.0,2258.4417,2258.4417,2251.6278,2251.6377,900.0
2022-01-24 14:40:00,2286.35,2299.74,2286.34,2299.74,1696.0,2257.8196,2271.0425,2257.8097,2271.0425,1696.0
2022-01-24 14:45:00,2288.8,2294.62,2281.84,2294.62,1100.0,2260.239,2265.9864,2253.3659,2265.9864,1100.0
2022-01-24 14:50:00,2298.95,2299.71,2291.18,2299.71,1100.0,2270.2624,2271.0129,2262.5893,2271.0129,1100.0
2022-01-24 14:55:00,2296.09,2301.4,2295.66,2298.49,1912.0,2267.438,2272.6818,2267.0134,2269.8081,1912.0
2022-01-24 15:00:00,2303.86,2309.99,2298.96,2307.58,2026.0,2275.1111,2281.1646,2270.2722,2278.7847,2026.0
2022-01-24 15:05:00,2309.85,2309.85,2300.07,2303.49,1525.0,2281.0263,2281.0263,2271.3684,2274.7457,1525.0
2022-01-24 15:10:00,2306.51,2316.26,2306.51,2313.6,1400.0,2277.728,2287.3563,2277.728,2284.7295,1400.0
2022-01-24 15:15:00,2314.25,2321.05,2310.33,2310.33,2667.0,2285.3714,2292.0866,2281.5003,2281.5003,2667.0
2022-01-24 15:20:00,2312.31,2319.52,2312.21,2316.8,5887.0,2283.4556,2290.5757,2283.3569,2287.8896,5887.0
2022-01-24 15:25:00,2319.22,2323.13,2311.28,2315.0,1619.0,2290.2794,2294.1406,2282.4385,2286.1121,1619.0
2022-01-24 15:30:00,2313.27,2334.09,2311.71,2327.24,2525.0,2284.4037,2304.9639,2282.8631,2298.1993,2525.0
2022-01-24 15:35:00,2337.0,2337.95,2331.35,2332.91,1700.0,2307.8375,2308.7757,2302.258,2303.7986,1700.0
2022-01-24 15:40:00,2334.61,2343.4,2319.88,2321.93,4269.0,2305.4774,2314.1577,2290.9312,2292.9556,4269.0
2022-01-24 15:45:00,2324.58,2345.84,2324.58,2345.84,1701.0,2295.5725,2316.5672,2295.5725,2316.5672,1701.0
2022-01-24 15:50:00,2345.86,2356.35,2345.0,2346.16,2336.0,2316.587,2326.9461,2315.7377,2316.8832,2336.0
2022-01-24 15:55:00,2340.29,2355.47,2337.7,2349.61,15332.0,2311.0865,2326.0771,2308.5288,2320.2902,15332.0
2022-01-25 09:30:00,2288.52,2294.18,2274.88,2278.12,5658.0,2259.9625,2265.5519,2246.4927,2249.6923,5658.0
2022-01-25 09:35:00,2278.11,2313.65,2268.48,2313.65,3711.0,2249.6824,2284.7789,2240.1726,2284.7789,3711.0
2022-01-25 09:40:00,2308.22,2317.61,2301.49,2307.21,2239.0,2279.4167,2288.6895,2272.7707,2278.4193,2239.0
2022-01-25 09:45:00,2300.19,2300.19,2274.37,2276.0,7088.0,2271.4869,2271.4869,2245.9891,2247.5987,7088.0
2022-01-25 09:50:00,2273.4,2280.04,2242.6,2242.6,3564.0,2245.0312,2251.5883,2214.6155,2214.6155,3564.0
2022-01-25 09:55:00,2250.68,2252.1,2240.22,2250.24,1925.0,2222.5947,2223.997,2212.2652,2222.1602,1925.0
2022-01-25 10:00:00,2247.0,2247.0,2235.03,2239.11,3212.0,2218.9606,2218.9606,2207.14,2211.1691,3212.0
2022-01-25 10:05:00,2243.49,2259.04,2243.49,2250.6,3124.0,2215.4944,2230.8504,2215.4944,2222.5157,3124.0
2022-01-25 10:10:00,2246.93,2250.0,2244.88,2247.77,1000.0,2218.8915,2221.9232,2216.8671,2219.721,1000.0
2022-01-25 10:15:00,2260.46,2267.87,2260.3,2267.18,1555.0,2232.2527,2239.5702,2232.0947,2238.8888,1555.0
2022-01-25 10:20:00,2272.32,2272.32,2263.12,2266.2,600.0,2243.9647,2243.9647,2234.8795,2237.921,600.0
2022-01-25 10:25:00,2258.11,2270.02,2253.03,2268.22,2933.0,2229.932,2241.6934,2224.9154,2239.9158,2933.0
2022-01-25 10:30:00,2265.2,2267.6,2263.12,2267.6,3284.0,2236.9335,2239.3036,2234.8795,2239.3036,3284.0
2022-01-25 10:35:00,2269.9,2277.76,2264.0,2266.98,1000.0,2241.5749,2249.3368,2235.7485,2238.6913,1000.0
2022-01-25 10:40:00,2270.93,2277.17,2268.24,2277.17,1059.0,2242.592,2248.7541,2239.9356,2248.7541,1059.0
2022-01-25 10:45:00,2284.01,2302.71,2284.01,2302.7,7927.0,2255.5088,2273.9754,2255.5088,2273.9656,7927.0
2022-01-25 10:50:00,2300.6,2302.16,2290.55,2290.56,2965.0,2271.8918,2273.4323,2261.9672,2261.977,2965.0
2022-01-25 10:55:00,2294.34,2294.34,2288.04,2288.04,1000.0,2265.7099,2265.7099,2259.4885,2259.4885,1000.0
2022-01-25 11:00:00,2288.04,2288.04,2288.04,2288.04,0.0,2259.4885,2259.4885,2259.4885,2259.4885,0.0
2022-01-25 11:05:00,2285.15,2294.42,2285.15,2286.96,1983.0,2256.6346,2265.7889,2256.6346,2258.422,1983.0
2022-01-25 11:10:00,2284.55,2284.55,2275.99,2275.99,750.0,2256.042,2256.042,2247.5889,2247.5889,750.0
2022-01-25 11:15:00,2275.06,2290.72,2275.06,2290.72,1000.0,2246.6705,2262.1351,2246.6705,2262.1351,1000.0
2022-01-25 11:20:00,2298.68,2299.15,2290.9,2296.47,1510.0,2269.9957,2270.4599,2262.3128,2267.8133,1510.0
2022-01-25 11:25:00,2296.11,2298.2,2292.18,2292.18,902.0,2267.4578,2269.5217,2263.5768,2263.5768,902.0
2022-01-25 11:30:00,2292.03,2292.03,2284.02,2284.02,1000.0,2263.4287,2263.4287,2255.5187,2255.5187,1000.0
2022-01-25 11:35:00,2286.89,2286.89,2280.0,2280.0,800.0,2258.3528,2258.3528,2251.5488,2251.5488,800.0
2022-01-25 11:40:00,2286.44,2291.37,2286.38,2288.25,1148.0,2257.9085,2262.7769,2257.8492,2259.6959,1148.0
2022-01-25 11:45:00,2293.86,2297.9,2292.94,2292.94,1035.0,2265.2359,2269.2255,2264.3273,2264.3273,1035.0
2022-01-25 11:50:00,2295.57,2297.71,2295.57,2297.71,300.0,2266.9245,2269.0378,2266.9245,2269.0378,300.0
2022-01-25 11:55:00,2298.32,2298.32,2287.1,2287.1,2019.0,2269.6402,2269.6402,2258.5602,2258.5602,2019.0
2022-01-25 12:00:00,2283.28,2296.61,2283.27,2296.61,1580.0,2254.7879,2267.9516,2254.778,2267.9516,1580.0
2022-01-25 12:05:00,2301.45,2301.46,2296.82,2296.82,400.0,2272.7312,2272.741,2268.1589,2268.1589,400.0
2022-01-25 12:10:00,2296.14,2296.24,2283.77,2294.12,2000.0,2267.4874,2267.5862,2255.2718,2265.4926,2000.0
2022-01-25 12:15:00,2296.14,2296.14,2286.06,2289.27,706.0,2267.4874,2267.4874,2257.5332,2260.7031,706.0
2022-01-25 12:20:00,2297.76,2304.13,2297.76,2304.13,200.0,2269.0872,2275.3777,2269.0872,2275.3777,200.0
2022-01-25 12:25:00,2311.15,2311.15,2303.5,2304.38,962.0,2282.3101,2282.3101,2274.7556,2275.6246,962.0
2022-01-25 12:30:00,2303.01,2303.46,2291.66,2295.7,734.0,2274.2717,2274.7161,2263.0633,2267.0529,734.0
2022-01-25 12:35:00,2297.64,2304.2,2297.64,2301.24,900.0,2268.9687,2275.4468,2268.9687,2272.5238,900.0
2022-01-25 12:40:00,2296.85,2301.22,2295.06,2301.22,1132.0,2268.1886,2272.504,2266.4209,2272.504,1132.0
2022-01-25 12:45:00,2306.47,2306.94,2298.22,2298.22,1271.0,2277.6885,2278.1526,2269.5415,2269.5415,1271.0
2022-01-25 12:50:00,2295.91,2299.12,2295.72,2297.19,600.0,2267.2603,2270.4302,2267.0727,2268.5243,600.0
2022-01-25 12:55:00,2294.7,2294.7,2291.0,2293.5,1469.0,2266.0654,2266.0654,2262.4116,2264.8804,1469.0
2022-01-25 13:00:00,2303.32,2303.32,2291.07,2291.91,1251.0,2274.5778,2274.5778,2262.4807,2263.3102,1251.0
2022-01-25 13:05:00,2296.66,2296.91,2288.0,2292.16,1937.0,2268.0009,2268.2478,2259.449,2263.5571,1937.0
2022-01-25 13:10:00,2296.1,2303.35,2294.94,2302.2,1840.0,2267.4479,2274.6074,2266.3024,2273.4718,1840.0
2022-01-25 13:15:00,2302.18,2310.29,2298.53,2309.91,1378.0,2273.452,2281.4608,2269.8476,2281.0856,1378.0
2022-01-25 13:20:00,2310.35,2311.77,2307.48,2311.07,500.0,2281.5201,2282.9224,2278.6859,2282.2311,500.0
2022-01-25 13:25:00,2308.8,2319.96,2308.46,2319.95,2873.0,2279.9894,2291.0102,2279.6537,2291.0003,2873.0
2022-01-25 13:30:00,2316.05,2322.59,2313.62,2313.62,800.0,2287.149,2293.6074,2284.7493,2284.7493,800.0
2022-01-25 13:35:00,2323.18,2325.59,2316.23,2325.59,1600.0,2294.19,2296.5699,2287.3267,2296.5699,1600.0
2022-01-25 13:40:00,2326.25,2326.25,2318.26,2318.26,1120.0,2297.2217,2297.2217,2289.3314,2289.3314,1120.0
2022-01-25 13:45:00,2320.49,2334.02,2316.25,2334.02,3220.0,2291.5336,2304.8947,2287.3465,2304.8947,3220.0
2022-01-25 13:50:00,2332.1,2339.37,2330.6,2339.37,513.0,2302.9987,2310.178,2301.5174,2310.178,513.0
2022-01-25 13:55:00,2338.22,2338.23,2331.16,2335.5,1670.0,2309.0423,2309.0522,2302.0704,2306.3563,1670.0
2022-01-25 14:00:00,2338.4,2338.44,2329.67,2329.67,1055.0,2309.2201,2309.2596,2300.599,2300.599,1055.0
2022-01-25 14:05:00,2331.95,2339.17,2327.0,2332.98,4480.0,2302.8506,2309.9805,2297.9623,2303.8677,4480.0
2022-01-25 14:10:00,2335.39,2342.24,2334.36,2340.22,2107.0,2306.2476,2313.0122,2305.2305,2311.0174,2107.0
2022-01-25 14:15:00,2338.55,2344.97,2338.54,2344.97,1470.0,2309.3682,2315.7081,2309.3583,2315.7081,1470.0
2022-01-25 14:20:00,2345.41,2349.6,2344.86,2349.03,5269.0,2316.1426,2320.2803,2315.5995,2319.7174,5269.0
2022-01-25 14:25:00,2346.33,2355.45,2346.32,2355.45,634.0,2317.0511,2326.0573,2317.0412,2326.0573,634.0
2022-01-25 14:30:00,2355.53,2363.94,2350.94,2351.59,1745.0,2326.1363,2334.4414,2321.6036,2322.2455,1745.0
2022-01-25 14:35:00,2349.13,2352.5,2349.0,2352.5,509.0,2319.8162,2323.1441,2319.6878,2323.1441,509.0
2022-01-25 14:40:00,2354.79,2359.66,2354.79,2358.19,300.0,2325.4055,2330.2148,2325.4055,2328.7631,300.0
2022-01-25 14:45:00,2360.57,2360.82,2359.38,2360.82,600.0,2331.1134,2331.3603,2329.9383,2331.3603,600.0
2022-01-25 14:50:00,2357.7,2357.7,2357.7,2357.7,111.0,2328.2792,2328.2792,2328.2792,2328.2792,111.0
2022-01-25 14:55:00,2361.57,2367.9,2361.57,2367.9,711.0,2332.1009,2338.352,2332.1009,2338.352,711.0
2022-01-25 15:00:00,2365.48,2365.48,2365.27,2365.32,697.0,2335.9622,2335.9622,2335.7548,2335.8041,697.0
2022-01-25 15:05:00,2356.41,2356.41,2351.31,2351.31,400.0,2327.0053,2327.0053,2321.969,2321.969,400.0
2022-01-25 15:10:00,2349.69,2349.69,2345.99,2348.68,2086.0,2320.3692,2320.3692,2316.7154,2319.3718,2086.0
2022-01-25 15:15:00,2348.95,2356.98,2348.95,2356.98,2440.0,2319.6384,2327.5682,2319.6384,2327.5682,2440.0
2022-01-25 15:20:00,2354.79,2355.05,2342.39,2342.47,2646.0,2325.4055,2325.6623,2313.1603,2313.2393,2646.0
2022-01-25 15:25:00,2337.27,2344.23,2324.14,2342.6,1439.0,2308.1042,2314.9773,2295.138,2313.3677,1439.0
2022-01-25 15:30:00,2340.24,2342.16,2337.21,2341.89,3102.0,2311.0371,2312.9332,2308.0449,2312.6665,3102.0
2022-01-25 15:35:00,2336.13,2343.41,2329.39,2342.54,3421.0,2306.9784,2314.1676,2300.3225,2313.3084,3421.0
2022-01-25 15:40:00,2341.16,2346.12,2332.34,2340.65,3269.0,2311.9456,2316.8437,2303.2357,2311.442,3269.0
2022-01-25 15:45:00,2342.66,2342.66,2337.7,2338.94,2121.0,2313.4269,2313.4269,2308.5288,2309.7533,2121.0
2022-01-25 15:50:00,2335.89,2335.89,2324.15,2324.85,7494.0,2306.7414,2306.7414,2295.1479,2295.8392,7494.0
2022-01-25 15:55:00,2326.96,2335.71,2325.06,2329.02,13597.0,2297.9228,2306.5636,2296.0465,2299.9571,13597.0
2022-01-26 09:30:00,2375.0,2399.62,2364.25,2375.35,7078.0,2345.3634,2369.6761,2334.7475,2345.709,7078.0
2022-01-26 09:35:00,2376.79,2388.7,2368.56,2382.66,4000.0,2347.131,2358.8924,2339.0037,2352.9278,4000.0
2022-01-26 09:40:00,2386.72,2392.0,2379.94,2391.87,2300.0,2356.9371,2362.1512,2350.2417,2362.0228,2300.0
2022-01-26 09:45:00,2396.91,2405.02,2395.57,2399.88,6171.0,2367.0,2375.0087,2365.6767,2369.9329,6171.0
2022-01-26 09:50:00,2400.13,2424.68,2399.72,2418.48,4500.0,2370.1798,2394.4234,2369.7749,2388.3008,4500.0
2022-01-26 09:55:00,2418.46,2423.99,2410.01,2416.99,4600.0,2388.281,2393.742,2379.9365,2386.8294,4600.0
2022-01-26 10:00:00,2417.01,2417.01,2404.4,2413.1,3100.0,2386.8491,2386.8491,2374.3965,2382.9879,3100.0
2022-01-26 10:05:00,2417.5,2417.5,2411.57,2412.82,600.0,2387.333,2387.333,2381.477,2382.7114,600.0
2022-01-26 10:10:00,2412.99,2414.41,2407.54,2408.02,2800.0,2382.8793,2384.2816,2377.4973,2377.9713,2800.0
2022-01-26 10:15:00,2407.41,2407.41,2397.27,2400.09,4100.0,2377.3689,2377.3689,2367.3555,2370.1403,4100.0
2022-01-26 10:20:00,2399.6,2402.27,2395.0,2395.0,2500.0,2369.6564,2372.2931,2365.1138,2365.1138,2500.0
2022-01-26 10:25:00,2390.06,2391.86,2383.52,2384.02,2000.0,2360.2354,2362.013,2353.777,2354.2708,2000.0
2022-01-26 10:30:00,2387.71,2395.0,2386.0,2387.23,2836.0,2357.9148,2365.1138,2356.2261,2357.4407,2836.0
2022-01-26 10:35:00,2387.15,2391.79,2383.21,2383.21,2375.0,2357.3617,2361.9438,2353.4709,2353.4709,2375.0
2022-01-26 10:40:00,2388.83,2388.84,2383.79,2383.79,900.0,2359.0208,2359.0307,2354.0437,2354.0437,900.0
2022-01-26 10:45:00,2382.23,2382.23,2370.0,2371.3,2500.0,2352.5031,2352.5031,2340.4257,2341.7095,2500.0
2022-01-26 10:50:00,2373.5,2382.74,2373.5,2379.09,3535.0,2343.8821,2353.0068,2343.8821,2349.4023,3535.0
2022-01-26 10:55:00,2384.73,2389.28,2384.73,2389.28,703.0,2354.9719,2359.4652,2354.9719,2359.4652,703.0
2022-01-26 11:00:00,2385.93,2386.69,2382.5,2386.69,900.0,2356.157,2356.9075,2352.7698,2356.9075,900.0
2022-01-26 11:05:00,2387.56,2393.72,2387.56,2393.72,600.0,2357.7666,2363.8498,2357.7666,2363.8498,600.0
2022-01-26 11:10:00,2396.91,2399.74,2396.91,2399.74,200.0,2367.0,2369.7946,2367.0,2369.7946,200.0
2022-01-26 11:15:00,2405.32,2406.16,2403.18,2405.09,600.0,2375.305,2376.1345,2373.1917,2375.0779,600.0
2022-01-26 11:20:00,2408.64,2410.0,2405.6,2406.08,800.0,2378.5836,2379.9266,2375.5815,2376.0555,800.0
2022-01-26 11:25:00,2410.9,2410.92,2395.0,2395.32,3765.0,2380.8154,2380.8351,2365.1138,2365.4298,3765.0
2022-01-26 11:30:00,2394.29,2396.0,2389.21,2389.21,1100.0,2364.4126,2366.1013,2359.396,2359.396,1100.0
2022-01-26 11:35:00,2394.89,2394.89,2385.45,2390.88,2165.0,2365.0052,2365.0052,2355.683,2361.0452,2165.0
2022-01-26 11:40:00,2394.74,2400.95,2394.74,2400.95,1541.0,2364.857,2370.9895,2364.857,2370.9895,1541.0
2022-01-26 11:45:00,2401.62,2401.62,2389.81,2389.81,800.0,2371.6512,2371.6512,2359.9885,2359.9885,800.0
2022-01-26 11:50:00,2389.04,2389.04,2383.64,2384.15,1924.0,2359.2282,2359.2282,2353.8955,2354.3992,1924.0
2022-01-26 11:55:00,2394.05,2399.73,2389.32,2397.09,1558.0,2364.1756,2369.7848,2359.5047,2367.1777,1558.0
2022-01-26 12:00:00,2397.66,2397.66,2388.93,2388.93,1015.0,2367.7406,2367.7406,2359.1195,2359.1195,1015.0
2022-01-26 12:05:00,2389.33,2391.05,2388.13,2388.95,1000.0,2359.5145,2361.2131,2358.3295,2359.1393,1000.0
2022-01-26 12:10:00,2387.19,2398.69,2385.03,2391.67,1400.0,2357.4012,2368.7577,2355.2682,2361.8253,1400.0
2022-01-26 12:15:00,2390.79,2393.46,2390.62,2393.16,1000.0,2360.9563,2363.593,2360.7884,2363.2967,1000.0
2022-01-26 12:20:00,2392.24,2398.69,2391.51,2395.91,2450.0,2362.3882,2368.7577,2361.6673,2366.0124,2450.0
2022-01-26 12:25:00,2396.32,2396.39,2393.85,2393.85,600.0,2366.4173,2366.4864,2363.9781,2363.9781,600.0
2022-01-26 12:30:00,2394.5,2394.5,2390.31,2391.7,1100.0,2364.62,2364.62,2360.4823,2361.855,1100.0
2022-01-26 12:35:00,2394.15,2396.53,2394.15,2396.49,1000.0,2364.2744,2366.6247,2364.2744,2366.5852,1000.0
2022-01-26 12:40:00,2396.2,2396.75,2393.19,2396.53,1700.0,2366.2988,2366.8419,2363.3264,2366.6247,1700.0
2022-01-26 12:45:00,2395.79,2397.06,2393.53,2393.53,438.0,2365.8939,2367.1481,2363.6621,2363.6621,438.0
2022-01-26 12:50:00,2393.37,2397.0,2393.36,2394.34,829.0,2363.5041,2367.0888,2363.4942,2364.462,829.0
2022-01-26 12:55:00,2394.67,2403.66,2394.67,2403.66,701.0,2364.7879,2373.6657,2364.7879,2373.6657,701.0
2022-01-26 13:00:00,2401.87,2402.35,2393.02,2393.02,500.0,2371.8981,2372.3721,2363.1585,2363.1585,500.0
2022-01-26 13:05:00,2394.14,2402.29,2394.14,2402.29,513.0,2364.2645,2372.3128,2364.2645,2372.3128,513.0
2022-01-26 13:10:00,2401.6,2406.77,2400.74,2401.89,980.0,2371.6314,2376.7369,2370.7822,2371.9178,980.0
2022-01-26 13:15:00,2402.54,2402.54,2401.11,2401.82,1095.0,2372.5597,2372.5597,2371.1475,2371.8487,1095.0
2022-01-26 13:20:00,2400.84,2401.8,2393.34,2398.42,900.0,2370.8809,2371.8289,2363.4745,2368.4911,900.0
2022-01-26 13:25:00,2399.5,2402.84,2398.62,2402.84,1000.0,2369.5576,2372.856,2368.6886,2372.856,1000.0
2022-01-26 13:30:00,2404.23,2404.23,2397.4,2399.45,1000.0,2374.2286,2374.2286,2367.4838,2369.5083,1000.0
2022-01-26 13:35:00,2401.16,2403.82,2400.2,2400.92,980.0,2371.1969,2373.8237,2370.2489,2370.9599,980.0
2022-01-26 13:40:00,2400.84,2405.59,2400.58,2405.58,800.0,2370.8809,2375.5716,2370.6242,2375.5618,800.0
2022-01-26 13:45:00,2406.85,2407.6,2406.44,2406.44,700.0,2376.8159,2377.5566,2376.411,2376.411,700.0
2022-01-26 13:50:00,2406.09,2409.8,2406.09,2409.8,500.0,2376.0654,2379.7291,2376.0654,2379.7291,500.0
2022-01-26 13:55:00,2409.92,2411.17,2402.75,2403.51,2060.0,2379.8476,2381.082,2372.7671,2373.5176,2060.0
2022-01-26 14:00:00,2415.78,2424.62,2414.89,2414.9,1263.0,2385.6345,2394.3642,2384.7556,2384.7655,1263.0
2022-01-26 14:05:00,2417.49,2418.69,2414.45,2414.45,800.0,2387.3231,2388.5082,2384.3211,2384.3211,800.0
2022-01-26 14:10:00,2417.28,2418.23,2390.7,2396.05,1444.0,2387.1158,2388.0539,2360.8674,2366.1507,1444.0
2022-01-26 14:15:00,2399.15,2400.52,2396.07,2400.16,800.0,2369.212,2370.5649,2366.1704,2370.2094,800.0
2022-01-26 14:20:00,2403.13,2403.97,2397.16,2402.22,1299.0,2373.1423,2373.9719,2367.2468,2372.2437,1299.0
2022-01-26 14:25:00,2401.6,2412.57,2401.4,2411.96,1200.0,2371.6314,2382.4645,2371.4339,2381.8621,1200.0
2022-01-26 14:30:00,2410.71,2410.71,2398.94,2398.94,2000.0,2380.6277,2380.6277,2369.0046,2369.0046,2000.0
2022-01-26 14:35:00,2392.21,2406.17,2390.57,2406.17,1700.0,2362.3586,2376.1444,2360.7391,2376.1444,1700.0
2022-01-26 14:40:00,2406.99,2406.99,2385.15,2385.15,1224.0,2376.9542,2376.9542,2355.3867,2355.3867,1224.0
2022-01-26 14:45:00,2380.09,2380.09,2366.43,2366.9,801.0,2350.3898,2350.3898,2336.9003,2337.3644,801.0
2022-01-26 14:50:00,2367.29,2378.36,2363.97,2378.36,2955.0,2337.7496,2348.6814,2334.471,2348.6814,2955.0
2022-01-26 14:55:00,2373.58,2373.58,2367.1,2368.63,1091.0,2343.9611,2343.9611,2337.5619,2339.0728,1091.0
2022-01-26 15:00:00,2367.0,2368.19,2351.0,2353.2,2564.0,2337.4632,2338.6383,2321.6628,2323.8354,2564.0
2022-01-26 15:05:00,2353.24,2353.24,2343.41,2344.85,900.0,2323.8749,2323.8749,2314.1676,2315.5896,900.0
2022-01-26 15:10:00,2342.54,2352.28,2341.19,2341.2,1541.0,2313.3084,2322.9269,2311.9753,2311.9851,1541.0
2022-01-26 15:15:00,2336.24,2341.87,2333.75,2337.48,2945.0,2307.087,2312.6468,2304.6281,2308.3116,2945.0
2022-01-26 15:20:00,2334.19,2336.72,2320.99,2326.54,1701.0,2305.0626,2307.561,2292.0273,2297.5081,1701.0
2022-01-26 15:25:00,2329.34,2347.27,2325.24,2343.71,3804.0,2300.2731,2317.9794,2296.2243,2314.4638,3804.0
2022-01-26 15:30:00,2345.51,2350.23,2337.8,2342.97,2776.0,2316.2414,2320.9025,2308.6276,2313.733,2776.0
2022-01-26 15:35:00,2338.7,2349.2,2334.46,2344.12,6005.0,2309.5163,2319.8853,2305.3292,2314.8687,6005.0
2022-01-26 15:40:00,2343.98,2361.6,2341.57,2357.79,3907.0,2314.7304,2332.1306,2312.3505,2328.3681,3907.0
2022-01-26 15:45:00,2356.61,2360.29,2350.2,2358.69,3920.0,2327.2028,2330.8369,2320.8728,2329.2569,3920.0
2022-01-26 15:50:00,2361.07,2373.0,2349.33,2373.0,10024.0,2331.6072,2343.3883,2320.0137,2343.3883,10024.0
2022-01-26 15:55:00,2373.09,2378.5,2360.27,2370.63,15097.0,2343.4772,2348.8197,2330.8172,2341.0479,15097.0
2022-01-27 09:30:00,2423.29,2423.29,2396.07,2417.98,5948.0,2393.0508,2393.0508,2366.1704,2387.807,5948.0
2022-01-27 09:35:00,2413.22,2413.22,2407.09,2407.1,500.0,2383.1064,2383.1064,2377.0529,2377.0628,500.0
2022-01-27 09:40:00,2407.15,2414.7,2407.1,2412.0,1300.0,2377.1122,2384.568,2377.0628,2381.9016,1300.0
2022-01-27 09:45:00,2412.0,2416.99,2411.63,2416.99,700.0,2381.9016,2386.8294,2381.5363,2386.8294,700.0
2022-01-27 09:50:00,2424.76,2424.76,2417.25,2417.98,1400.0,2394.5024,2394.5024,2387.0861,2387.807,1400.0
2022-01-27 09:55:00,2419.37,2421.1,2403.89,2414.34,900.0,2389.1797,2390.8881,2373.8929,2384.2124,900.0
2022-01-27 10:00:00,2415.31,2425.9,2403.48,2425.9,2600.0,2385.1703,2395.6282,2373.488,2395.6282,2600.0
2022-01-27 10:05:00,2421.06,2438.94,2421.06,2434.83,1100.0,2390.8486,2408.5055,2390.8486,2404.4468,1100.0
2022-01-27 10:10:00,2435.81,2435.81,2427.38,2428.62,1212.0,2405.4145,2405.4145,2397.0897,2398.3143,1212.0
2022-01-27 10:15:00,2432.8,2438.16,2423.32,2425.89,1700.0,2402.4421,2407.7352,2393.0804,2395.6183,1700.0
2022-01-27 10:20:00,2425.59,2425.59,2412.01,2415.83,2814.0,2395.3221,2395.3221,2381.9115,2385.6839,2814.0
2022-01-27 10:25:00,2418.48,2418.48,2407.34,2407.34,1020.0,2388.3008,2388.3008,2377.2998,2377.2998,1020.0
2022-01-27 10:30:00,2405.12,2405.12,2399.03,2403.67,3751.0,2375.1075,2375.1075,2369.0935,2373.6756,3751.0
2022-01-27 10:35:00,2403.57,2403.77,2399.26,2399.26,2000.0,2373.5768,2373.7743,2369.3206,2369.3206,2000.0
2022-01-27 10:40:00,2402.92,2405.13,2395.98,2402.78,2800.0,2372.935,2375.1174,2366.0816,2372.7967,2800.0
2022-01-27 10:45:00,2405.01,2413.04,2405.0,2409.34,924.0,2374.9989,2382.9287,2374.989,2379.2748,924.0
2022-01-27 10:50:00,2413.57,2413.57,2407.04,2407.04,400.0,2383.4521,2383.4521,2377.0035,2377.0035,400.0
2022-01-27 10:55:00,2410.14,2420.0,2409.95,2420.0,600.0,2380.0649,2389.8018,2379.8772,2389.8018,600.0
2022-01-27 11:00:00,2421.99,2429.8,2421.01,2427.59,2611.0,2391.767,2399.4795,2390.7992,2397.2971,2611.0
2022-01-27 11:05:00,2427.65,2427.65,2417.59,2418.71,700.0,2397.3564,2397.3564,2387.4219,2388.5279,700.0
2022-01-27 11:10:00,2418.71,2418.71,2418.71,2418.71,0.0,2388.5279,2388.5279,2388.5279,2388.5279,0.0
2022-01-27 11:15:00,2423.54,2423.69,2413.78,2420.09,1200.0,2393.2976,2393.4458,2383.6594,2389.8907,1200.0
2022-01-27 11:20:00,2420.22,2424.56,2418.13,2418.13,412.0,2390.0191,2394.3049,2387.9552,2387.9552,412.0
2022-01-27 11:25:00,2417.63,2420.33,2411.35,2420.33,705.0,2387.4614,2390.1277,2381.2598,2390.1277,705.0
2022-01-27 11:30:00,2420.33,2421.05,2418.14,2418.14,600.0,2390.1277,2390.8387,2387.965,2387.965,600.0
2022-01-27 11:35:00,2419.51,2419.51,2412.74,2412.74,830.0,2389.3179,2389.3179,2382.6324,2382.6324,830.0
2022-01-27 11:40:00,2415.92,2423.17,2415.92,2419.38,700.0,2385.7727,2392.9323,2385.7727,2389.1896,700.0
2022-01-27 11:45:00,2418.32,2418.32,2418.32,2418.32,100.0,2388.1428,2388.1428,2388.1428,2388.1428,100.0
2022-01-27 11:50:00,2418.5,2418.51,2411.96,2411.96,1700.0,2388.3205,2388.3304,2381.8621,2381.8621,1700.0
2022-01-27 11:55:00,2416.3,2416.3,2410.4,2410.4,1400.0,2386.148,2386.148,2380.3216,2380.3216,1400.0
2022-01-27 12:00:00,2408.34,2410.78,2403.37,2404.29,1100.0,2378.2873,2380.6969,2373.3793,2374.2879,1100.0
2022-01-27 12:05:00,2401.29,2407.99,2400.93,2400.93,1124.0,2371.3253,2377.9417,2370.9698,2370.9698,1124.0
2022-01-27 12:10:00,2397.53,2401.05,2397.53,2401.05,365.0,2367.6122,2371.0883,2367.6122,2371.0883,365.0
2022-01-27 12:15:00,2399.6,2399.6,2388.78,2388.78,1255.0,2369.6564,2369.6564,2358.9714,2358.9714,1255.0
2022-01-27 12:20:00,2390.51,2392.5,2387.77,2392.35,900.0,2360.6798,2362.645,2357.974,2362.4969,900.0
2022-01-27 12:25:00,2395.82,2397.61,2392.88,2393.18,800.0,2365.9236,2367.6912,2363.0202,2363.3165,800.0
2022-01-27 12:30:00,2394.18,2394.18,2388.91,2388.91,500.0,2364.304,2364.304,2359.0998,2359.0998,500.0
2022-01-27 12:35:00,2384.0,2387.29,2381.85,2382.17,774.0,2354.251,2357.5,2352.1279,2352.4439,774.0
2022-01-27 12:40:00,2382.2,2387.67,2382.2,2387.66,900.0,2352.4735,2357.8753,2352.4735,2357.8654,900.0
2022-01-27 12:45:00,2384.8,2386.28,2383.4,2383.64,1529.0,2355.0411,2356.5026,2353.6585,2353.8955,1529.0
2022-01-27 12:50:00,2380.61,2384.3,2378.01,2383.64,1900.0,2350.9034,2354.5473,2348.3358,2353.8955,1900.0
2022-01-27 12:55:00,2386.93,2389.13,2381.48,2381.99,1300.0,2357.1445,2359.317,2351.7625,2352.2661,1300.0
2022-01-27 13:00:00,2378.1,2378.1,2371.01,2371.64,1020.0,2348.4247,2348.4247,2341.4231,2342.0453,1020.0
2022-01-27 13:05:00,2371.29,2382.83,2369.59,2379.81,6462.0,2341.6997,2353.0956,2340.0209,2350.1133,6462.0
2022-01-27 13:10:00,2381.24,2385.3,2377.01,2381.77,4322.0,2351.5255,2355.5348,2347.3483,2352.0489,4322.0
2022-01-27 13:15:00,2384.96,2384.96,2379.86,2380.06,3055.0,2355.1991,2355.1991,2350.1627,2350.3602,3055.0
2022-01-27 13:20:00,2378.45,2378.45,2371.97,2373.45,1655.0,2348.7703,2348.7703,2342.3712,2343.8327,1655.0
2022-01-27 13:25:00,2371.57,2378.59,2371.56,2372.72,1360.0,2341.9762,2348.9086,2341.9663,2343.1118,1360.0
2022-01-27 13:30:00,2375.29,2385.98,2375.29,2375.39,3276.0,2345.6497,2356.2063,2345.6497,2345.7485,3276.0
2022-01-27 13:35:00,2378.88,2378.88,2368.89,2374.79,500.0,2349.1949,2349.1949,2339.3296,2345.156,500.0
2022-01-27 13:40:00,2362.7,2372.16,2362.69,2372.16,400.0,2333.2168,2342.5588,2333.207,2342.5588,400.0
2022-01-27 13:45:00,2368.65,2374.31,2368.65,2374.31,800.0,2339.0926,2344.682,2339.0926,2344.682,800.0
2022-01-27 13:50:00,2369.04,2369.04,2362.26,2365.39,1046.0,2339.4777,2339.4777,2332.7823,2335.8733,1046.0
2022-01-27 13:55:00,2363.4,2370.6,2362.11,2368.79,1500.0,2333.9081,2341.0183,2332.6342,2339.2308,1500.0
2022-01-27 14:00:00,2368.76,2378.93,2368.76,2375.21,922.0,2339.2012,2349.2443,2339.2012,2345.5707,922.0
2022-01-27 14:05:00,2370.51,2373.51,2361.81,2372.1,1500.0,2340.9294,2343.8919,2332.3379,2342.4995,1500.0
2022-01-27 14:10:00,2373.12,2373.93,2366.17,2368.07,1100.0,2343.5068,2344.3067,2336.6435,2338.5198,1100.0
2022-01-27 14:15:00,2365.84,2366.27,2363.58,2366.18,800.0,2336.3177,2336.7423,2334.0859,2336.6534,800.0
2022-01-27 14:20:00,2362.66,2362.95,2360.24,2360.24,1300.0,2333.1773,2333.4637,2330.7875,2330.7875,1300.0
2022-01-27 14:25:00,2352.71,2362.32,2350.29,2361.49,3200.0,2323.3515,2332.8416,2320.9617,2332.0219,3200.0
2022-01-27 14:30:00,2363.71,2366.0,2357.78,2357.79,2365.0,2334.2142,2336.4757,2328.3582,2328.3681,2365.0
2022-01-27 14:35:00,2360.0,2362.55,2360.0,2361.29,400.0,2330.5505,2333.0687,2330.5505,2331.8244,400.0
2022-01-27 14:40:00,2364.48,2367.83,2360.13,2365.49,1983.0,2334.9746,2338.2828,2330.6789,2335.972,1983.0
2022-01-27 14:45:00,2369.11,2369.14,2361.44,2365.32,1200.0,2339.5469,2339.5765,2331.9726,2335.8041,1200.0
2022-01-27 14:50:00,2360.89,2364.93,2355.15,2355.16,1500.0,2331.4294,2335.419,2325.7611,2325.7709,1500.0
2022-01-27 14:55:00,2352.52,2359.07,2349.46,2354.72,2245.0,2323.1639,2329.6321,2320.1421,2325.3364,2245.0
2022-01-27 15:00:00,2357.99,2361.51,2356.06,2356.06,2597.0,2328.5656,2332.0417,2326.6597,2326.6597,2597.0
2022-01-27 15:05:00,2359.97,2361.24,2357.54,2360.87,2079.0,2330.5209,2331.7751,2328.1212,2331.4097,2079.0
2022-01-27 15:10:00,2354.19,2354.2,2345.31,2345.31,700.0,2324.813,2324.8229,2316.0438,2316.0438,700.0
2022-01-27 15:15:00,2345.72,2351.5,2342.07,2351.5,1150.0,2316.4487,2322.1566,2312.8443,2322.1566,1150.0
2022-01-27 15:20:00,2352.3,2354.91,2346.5,2346.5,900.0,2322.9466,2325.5241,2317.219,2317.219,900.0
2022-01-27 15:25:00,2348.35,2358.56,2348.35,2355.37,1077.0,2319.0459,2329.1285,2319.0459,2325.9783,1077.0
2022-01-27 15:30:00,2352.98,2355.63,2350.36,2353.65,1925.0,2323.6181,2326.2351,2321.0308,2324.2798,1925.0
2022-01-27 15:35:00,2351.98,2352.14,2347.59,2350.8,1100.0,2322.6306,2322.7886,2318.2954,2321.4653,1100.0
2022-01-27 15:40:00,2353.66,2367.05,2353.66,2367.05,1100.0,2324.2896,2337.5126,2324.2896,2337.5126,1100.0
2022-01-27 15:45:00,2369.63,2372.15,2363.78,2368.36,4135.0,2340.0604,2342.5489,2334.2834,2338.8062,4135.0
2022-01-27 15:50:00,2365.18,2371.33,2358.0,2369.56,5426.0,2335.6659,2341.7392,2328.5755,2339.9912,5426.0
2022-01-27 15:55:00,2372.56,2372.56,2359.08,2363.58,2799.0,2342.9538,2342.9538,2329.642,2334.0859,2799.0
2022-01-28 09:30:00,2359.72,2375.82,2358.46,2370.05,4532.0,2330.274,2346.1731,2329.0298,2340.4751,4532.0
2022-01-28 09:35:00,2356.49,2379.45,2355.02,2379.45,1500.0,2327.0843,2349.7578,2325.6327,2349.7578,1500.0
2022-01-28 09:40:00,2379.49,2383.11,2376.71,2383.11,2065.0,2349.7973,2353.3722,2347.052,2353.3722,2065.0
2022-01-28 09:45:00,2384.29,2386.78,2358.22,2365.65,1500.0,2354.5374,2356.9964,2328.7927,2336.13,1500.0
2022-01-28 09:50:00,2371.32,2371.32,2371.31,2371.32,290.0,2341.7293,2341.7293,2341.7194,2341.7293,290.0
2022-01-28 09:55:00,2371.31,2372.51,2365.4,2367.34,848.0,2341.7194,2342.9044,2335.8832,2337.7989,848.0
2022-01-28 10:00:00,2374.6,2374.6,2358.78,2363.43,1400.0,2344.9683,2344.9683,2329.3458,2333.9377,1400.0
2022-01-28 10:05:00,2363.75,2370.0,2362.4,2365.8,3600.0,2334.2537,2340.4257,2332.9206,2336.2782,3600.0
2022-01-28 10:10:00,2369.36,2372.59,2362.84,2362.85,1600.0,2339.7937,2342.9834,2333.3551,2333.365,1600.0
2022-01-28 10:15:00,2361.75,2363.6,2349.55,2363.6,300.0,2332.2787,2334.1056,2320.2309,2334.1056,300.0
2022-01-28 10:20:00,2356.69,2356.69,2353.73,2353.73,200.0,2327.2818,2327.2818,2324.3588,2324.3588,200.0
2022-01-28 10:25:00,2352.76,2352.76,2343.17,2346.93,800.0,2323.4009,2323.4009,2313.9306,2317.6436,800.0
2022-01-28 10:30:00,2351.53,2351.53,2341.26,2345.72,367.0,2322.1862,2322.1862,2312.0444,2316.4487,367.0
2022-01-28 10:35:00,2350.32,2356.45,2350.32,2356.45,900.0,2320.9913,2327.0448,2320.9913,2327.0448,900.0
2022-01-28 10:40:00,2342.32,2342.54,2342.32,2342.54,400.0,2313.0912,2313.3084,2313.0912,2313.3084,400.0
2022-01-28 10:45:00,2341.63,2353.32,2341.63,2352.67,1100.0,2312.4098,2323.9539,2312.4098,2323.312,1100.0
2022-01-28 10:50:00,2352.51,2358.42,2352.51,2358.42,1994.0,2323.154,2328.9903,2323.154,2328.9903,1994.0
2022-01-28 10:55:00,2355.05,2364.46,2354.7,2364.46,1515.0,2325.6623,2334.9549,2325.3167,2334.9549,1515.0
2022-01-28 11:00:00,2364.59,2364.59,2359.26,2359.26,500.0,2335.0833,2335.0833,2329.8198,2329.8198,500.0
2022-01-28 11:05:00,2363.71,2365.73,2362.68,2365.71,900.0,2334.2142,2336.209,2333.1971,2336.1893,900.0
2022-01-28 11:10:00,2376.88,2376.88,2371.06,2371.07,300.0,2347.2199,2347.2199,2341.4725,2341.4824,300.0
2022-01-28 11:15:00,2379.0,2379.0,2378.18,2378.18,200.0,2349.3134,2349.3134,2348.5037,2348.5037,200.0
2022-01-28 11:20:00,2388.69,2388.78,2383.13,2386.55,2400.0,2358.8825,2358.9714,2353.3919,2356.7692,2400.0
2022-01-28 11:25:00,2387.53,2387.53,2383.48,2383.48,900.0,2357.737,2357.737,2353.7375,2353.7375,900.0
2022-01-28 11:30:00,2381.52,2383.44,2379.86,2382.71,400.0,2351.802,2353.698,2350.1627,2352.9771,400.0
2022-01-28 11:35:00,2382.97,2392.1,2382.97,2386.4,1100.0,2353.2339,2362.25,2353.2339,2356.6211,1100.0
2022-01-28 11:40:00,2385.91,2385.91,2385.9,2385.91,100.0,2356.1372,2356.1372,2356.1273,2356.1372,100.0
2022-01-28 11:45:00,2387.08,2387.08,2385.91,2385.91,400.0,2357.2926,2357.2926,2356.1372,2356.1372,400.0
2022-01-28 11:50:00,2390.79,2390.79,2390.79,2390.79,100.0,2360.9563,2360.9563,2360.9563,2360.9563,100.0
2022-01-28 11:55:00,2394.32,2394.32,2394.32,2394.32,100.0,2364.4423,2364.4423,2364.4423,2364.4423,100.0
2022-01-28 12:00:00,2401.55,2401.55,2396.94,2397.11,700.0,2371.5821,2371.5821,2367.0296,2367.1975,700.0
2022-01-28 12:05:00,2398.79,2401.7,2395.13,2398.77,2225.0,2368.8565,2371.7302,2365.2422,2368.8367,2225.0
2022-01-28 12:10:00,2399.93,2401.67,2396.8,2396.81,761.0,2369.9823,2371.7006,2366.8913,2366.9012,761.0
2022-01-28 12:15:00,2396.0,2399.87,2396.0,2399.87,200.0,2366.1013,2369.923,2366.1013,2369.923,200.0
2022-01-28 12:20:00,2397.4,2397.64,2390.3,2390.77,950.0,2367.4838,2367.7208,2360.4724,2360.9366,950.0
2022-01-28 12:25:00,2389.61,2392.11,2387.33,2387.33,400.0,2359.791,2362.2598,2357.5395,2357.5395,400.0
2022-01-28 12:30:00,2390.0,2390.71,2386.33,2386.34,400.0,2360.1762,2360.8773,2356.552,2356.5618,400.0
2022-01-28 12:35:00,2390.41,2390.55,2382.68,2382.68,700.0,2360.5811,2360.7193,2352.9475,2352.9475,700.0
2022-01-28 12:40:00,2382.14,2383.42,2382.14,2383.42,300.0,2352.4143,2353.6783,2352.4143,2353.6783,300.0
2022-01-28 12:45:00,2383.45,2383.56,2377.88,2380.33,1108.0,2353.7079,2353.8165,2348.2074,2350.6268,1108.0
2022-01-28 12:50:00,2380.66,2381.73,2376.69,2381.73,900.0,2350.9527,2352.0094,2347.0323,2352.0094,900.0
2022-01-28 12:55:00,2374.3,2380.42,2374.29,2377.57,1900.0,2344.6721,2350.7157,2344.6622,2347.9013,1900.0
2022-01-28 13:00:00,2377.86,2383.66,2376.5,2382.38,2983.0,2348.1877,2353.9153,2346.8446,2352.6513,2983.0
2022-01-28 13:05:00,2380.44,2383.76,2380.44,2383.76,500.0,2350.7355,2354.014,2350.7355,2354.014,500.0
2022-01-28 13:10:00,2394.23,2394.23,2386.66,2386.66,933.0,2364.3534,2364.3534,2356.8779,2356.8779,933.0
2022-01-28 13:15:00,2389.14,2390.35,2386.66,2389.7,1100.0,2359.3269,2360.5218,2356.8779,2359.8799,1100.0
2022-01-28 13:20:00,2384.62,2384.62,2380.6,2381.32,935.0,2354.8633,2354.8633,2350.8935,2351.6045,935.0
2022-01-28 13:25:00,2382.73,2383.39,2373.46,2383.39,900.0,2352.9969,2353.6487,2343.8426,2353.6487,900.0
2022-01-28 13:30:00,2388.04,2388.69,2387.54,2387.54,300.0,2358.2406,2358.8825,2357.7469,2357.7469,300.0
2022-01-28 13:35:00,2391.97,2391.97,2387.71,2388.13,800.0,2362.1216,2362.1216,2357.9148,2358.3295,800.0
2022-01-28 13:40:00,2384.22,2387.24,2384.22,2384.37,500.0,2354.4683,2357.4506,2354.4683,2354.6164,500.0
2022-01-28 13:45:00,2386.04,2387.32,2384.97,2387.32,1158.0,2356.2656,2357.5296,2355.2089,2357.5296,1158.0
2022-01-28 13:50:00,2384.25,2388.35,2384.16,2388.35,500.0,2354.4979,2358.5468,2354.4091,2358.5468,500.0
2022-01-28 13:55:00,2388.58,2388.58,2384.75,2386.04,500.0,2358.7739,2358.7739,2354.9917,2356.2656,500.0
2022-01-28 14:00:00,2386.56,2390.19,2383.11,2383.12,909.0,2356.7791,2360.3638,2353.3722,2353.382,909.0
2022-01-28 14:05:00,2382.81,2382.81,2371.78,2374.58,973.0,2353.0759,2353.0759,2342.1835,2344.9486,973.0
2022-01-28 14:10:00,2375.27,2375.27,2369.8,2369.8,700.0,2345.63,2345.63,2340.2282,2340.2282,700.0
2022-01-28 14:15:00,2367.71,2369.0,2364.34,2365.08,900.0,2338.1643,2339.4382,2334.8364,2335.5671,900.0
2022-01-28 14:20:00,2364.55,2364.55,2358.17,2360.08,3126.0,2335.0438,2335.0438,2328.7434,2330.6295,3126.0
2022-01-28 14:25:00,2356.96,2358.46,2354.51,2354.94,600.0,2327.5485,2329.0298,2325.129,2325.5537,600.0
2022-01-28 14:30:00,2355.3,2362.56,2352.22,2362.56,1300.0,2325.9092,2333.0786,2322.8676,2333.0786,1300.0
2022-01-28 14:35:00,2364.58,2364.58,2357.96,2363.05,517.0,2335.0734,2335.0734,2328.536,2333.5625,517.0
2022-01-28 14:40:00,2359.93,2371.97,2359.93,2371.97,700.0,2330.4814,2342.3712,2330.4814,2342.3712,700.0
2022-01-28 14:45:00,2375.94,2380.0,2372.15,2378.55,1350.0,2346.2916,2350.301,2342.5489,2348.8691,1350.0
2022-01-28 14:50:00,2376.3,2376.85,2376.07,2376.85,300.0,2346.6471,2347.1903,2346.42,2347.1903,300.0
2022-01-28 14:55:00,2378.14,2383.17,2378.14,2383.17,500.0,2348.4642,2353.4314,2348.4642,2353.4314,500.0
2022-01-28 15:00:00,2386.68,2387.98,2384.6,2387.98,700.0,2356.8976,2358.1814,2354.8436,2358.1814,700.0
2022-01-28 15:05:00,2389.72,2390.0,2384.31,2385.25,1200.0,2359.8997,2360.1762,2354.5572,2355.4855,1200.0
2022-01-28 15:10:00,2386.57,2386.81,2377.34,2377.34,800.0,2356.789,2357.026,2347.6742,2347.6742,800.0
2022-01-28 15:15:00,2384.53,2385.33,2384.53,2385.33,200.0,2354.7744,2355.5645,2354.7744,2355.5645,200.0
2022-01-28 15:20:00,2382.01,2388.4,2382.01,2388.4,512.0,2352.2859,2358.5961,2352.2859,2358.5961,512.0
2022-01-28 15:25:00,2387.47,2388.64,2385.88,2388.23,1000.0,2357.6777,2358.8331,2356.1076,2358.4283,1000.0
2022-01-28 15:30:00,2385.36,2394.6,2383.88,2394.6,1200.0,2355.5941,2364.7188,2354.1325,2364.7188,1200.0
2022-01-28 15:35:00,2392.68,2393.2,2392.19,2392.2,400.0,2362.8227,2363.3362,2362.3388,2362.3487,400.0
2022-01-28 15:40:00,2395.12,2399.77,2394.52,2399.77,807.0,2365.2323,2369.8243,2364.6398,2369.8243,807.0
2022-01-28 15:45:00,2402.23,2407.6,2397.47,2404.2,3226.0,2372.2536,2377.5566,2367.553,2374.199,3226.0
2022-01-28 15:50:00,2407.68,2410.49,2401.85,2405.35,10557.0,2377.6356,2380.4105,2371.8783,2375.3346,10557.0
2022-01-28 15:55:00,2405.45,2414.85,2402.32,2409.74,13332.0,2375.4334,2384.7161,2372.3424,2379.6699,13332.0
2022-01-31 09:30:00,2405.78,2405.78,2373.12,2387.05,4297.0,2375.7593,2375.7593,2343.5068,2357.263,4297.0
2022-01-31 09:35:00,2401.89,2402.35,2392.6,2402.35,910.0,2371.9178,2372.3721,2362.7437,2372.3721,910.0
2022-01-31 09:40:00,2401.42,2406.72,2397.9,2401.63,1938.0,2371.4537,2376.6875,2367.9776,2371.6611,1938.0
2022-01-31 09:45:00,2395.0,2398.8,2395.0,2395.1,1199.0,2365.1138,2368.8664,2365.1138,2365.2125,1199.0
2022-01-31 09:50:00,2395.62,2409.94,2395.0,2409.69,1823.0,2365.726,2379.8674,2365.1138,2379.6205,1823.0
2022-01-31 09:55:00,2410.2,2417.4,2407.53,2417.4,2650.0,2380.1241,2387.2343,2377.4874,2387.2343,2650.0
2022-01-31 10:00:00,2415.14,2423.18,2415.14,2421.38,1100.0,2385.0025,2392.9421,2385.0025,2391.1646,1100.0
2022-01-31 10:05:00,2420.0,2428.65,2414.49,2427.93,1702.0,2389.8018,2398.3439,2384.3606,2397.6329,1702.0
2022-01-31 10:10:00,2425.1,2440.93,2420.0,2440.13,10617.0,2394.8382,2410.4706,2389.8018,2409.6806,10617.0
2022-01-31 10:15:00,2440.4,2441.85,2433.44,2434.96,2326.0,2409.9473,2411.3792,2403.0741,2404.5751,2326.0
2022-01-31 10:20:00,2435.57,2438.8,2435.56,2438.59,400.0,2405.1775,2408.3672,2405.1677,2408.1598,400.0
2022-01-31 10:25:00,2436.24,2436.24,2431.59,2432.96,400.0,2405.8392,2405.8392,2401.2472,2402.6001,400.0
2022-01-31 10:30:00,2433.31,2433.31,2425.22,2430.6,460.0,2402.9457,2402.9457,2394.9567,2400.2695,460.0
2022-01-31 10:35:00,2435.72,2438.78,2435.24,2435.72,706.0,2405.3257,2408.3475,2404.8516,2405.3257,706.0
2022-01-31 10:40:00,2435.85,2441.07,2433.87,2438.11,1400.0,2405.454,2410.6089,2403.4987,2407.6858,1400.0
2022-01-31 10:45:00,2438.11,2439.56,2429.32,2436.09,1000.0,2407.6858,2409.1177,2399.0055,2405.691,1000.0
2022-01-31 10:50:00,2438.3,2443.64,2436.13,2443.64,1511.0,2407.8735,2413.1468,2405.7305,2413.1468,1511.0
2022-01-31 10:55:00,2442.7,2444.49,2440.53,2442.98,1700.0,2412.2186,2413.9862,2410.0756,2412.4951,1700.0
2022-01-31 11:00:00,2447.82,2450.0,2442.79,2450.0,1281.0,2417.2747,2419.4275,2412.3074,2419.4275,1281.0
2022-01-31 11:05:00,2450.0,2450.91,2445.0,2445.0,1600.0,2419.4275,2420.3261,2414.4899,2414.4899,1600.0
2022-01-31 11:10:00,2442.16,2446.9,2440.23,2445.19,1700.0,2411.6853,2416.3661,2409.7794,2414.6775,1700.0
2022-01-31 11:15:00,2444.5,2444.5,2438.97,2438.97,407.0,2413.9961,2413.9961,2408.5351,2408.5351,407.0
2022-01-31 11:20:00,2439.55,2439.55,2433.72,2435.21,500.0,2409.1079,2409.1079,2403.3506,2404.822,500.0
2022-01-31 11:25:00,2437.47,2440.56,2435.03,2435.03,600.0,2407.0538,2410.1053,2404.6443,2404.6443,600.0
2022-01-31 11:30:00,2438.99,2439.18,2435.3,2439.18,500.0,2408.5549,2408.7425,2404.9109,2408.7425,500.0
2022-01-31 11:35:00,2438.39,2438.39,2435.54,2435.54,200.0,2407.9623,2407.9623,2405.1479,2405.1479,200.0
2022-01-31 11:40:00,2439.19,2439.19,2435.28,2435.28,1010.0,2408.7524,2408.7524,2404.8911,2404.8911,1010.0
2022-01-31 11:45:00,2437.88,2437.88,2427.56,2434.92,1100.0,2407.4587,2407.4587,2397.2675,2404.5356,1100.0
2022-01-31 11:50:00,2439.37,2441.92,2439.37,2441.91,400.0,2408.9301,2411.4483,2408.9301,2411.4384,400.0
2022-01-31 11:55:00,2439.88,2446.24,2439.88,2445.42,1100.0,2409.4337,2415.7144,2409.4337,2414.9046,1100.0
2022-01-31 12:00:00,2447.05,2447.17,2444.9,2444.91,720.0,2416.5143,2416.6328,2414.3911,2414.401,720.0
2022-01-31 12:05:00,2441.04,2441.04,2441.04,2441.04,100.0,2410.5793,2410.5793,2410.5793,2410.5793,100.0
2022-01-31 12:10:00,2444.09,2444.09,2444.09,2444.09,200.0,2413.5912,2413.5912,2413.5912,2413.5912,200.0
2022-01-31 12:15:00,2440.6,2446.92,2440.6,2446.92,800.0,2410.1448,2416.3859,2410.1448,2416.3859,800.0
2022-01-31 12:20:00,2449.81,2449.81,2446.23,2446.5,1523.0,2419.2398,2419.2398,2415.7045,2415.9711,1523.0
2022-01-31 12:25:00,2445.66,2447.71,2444.5,2446.26,800.0,2415.1416,2417.166,2413.9961,2415.7341,800.0
2022-01-31 12:30:00,2447.0,2447.0,2444.8,2444.8,700.0,2416.4649,2416.4649,2414.2924,2414.2924,700.0
2022-01-31 12:35:00,2446.81,2450.47,2446.81,2447.14,1235.0,2416.2773,2419.8916,2416.2773,2416.6032,1235.0
2022-01-31 12:40:00,2447.27,2447.27,2446.78,2446.8,300.0,2416.7315,2416.7315,2416.2476,2416.2674,300.0
2022-01-31 12:45:00,2448.81,2448.81,2448.8,2448.81,100.0,2418.2523,2418.2523,2418.2424,2418.2523,100.0
2022-01-31 12:50:00,2442.77,2451.48,2442.77,2447.06,1300.0,2412.2877,2420.889,2412.2877,2416.5241,1300.0
2022-01-31 12:55:00,2450.0,2450.0,2449.84,2449.84,429.0,2419.4275,2419.4275,2419.2695,2419.2695,429.0
2022-01-31 13:00:00,2446.75,2449.08,2446.65,2446.65,400.0,2416.218,2418.5189,2416.1193,2416.1193,400.0
2022-01-31 13:05:00,2446.16,2449.91,2446.15,2449.77,1200.0,2415.6354,2419.3386,2415.6255,2419.2003,1200.0
2022-01-31 13:10:00,2448.31,2450.46,2448.31,2448.4,1600.0,2417.7586,2419.8817,2417.7586,2417.8474,1600.0
2022-01-31 13:15:00,2456.16,2456.16,2448.55,2450.02,1298.0,2425.5106,2425.5106,2417.9956,2419.4472,1298.0
2022-01-31 13:20:00,2449.21,2453.93,2449.05,2453.92,728.0,2418.6473,2423.3084,2418.4893,2423.2985,728.0
2022-01-31 13:25:00,2447.5,2450.63,2446.95,2447.16,800.0,2416.9587,2420.0496,2416.4155,2416.6229,800.0
2022-01-31 13:30:00,2447.25,2447.25,2441.01,2442.47,1085.0,2416.7118,2416.7118,2410.5496,2411.9914,1085.0
2022-01-31 13:35:00,2444.89,2450.26,2444.89,2450.26,860.0,2414.3812,2419.6842,2414.3812,2419.6842,860.0
2022-01-31 13:40:00,2449.25,2450.9,2448.03,2448.03,700.0,2418.6868,2420.3162,2417.482,2417.482,700.0
2022-01-31 13:45:00,2448.97,2456.47,2447.9,2454.15,1400.0,2418.4103,2425.8167,2417.3537,2423.5257,1400.0
2022-01-31 13:50:00,2454.95,2455.97,2451.69,2451.69,1302.0,2424.3157,2425.323,2421.0964,2421.0964,1302.0
2022-01-31 13:55:00,2451.31,2451.33,2448.95,2448.95,1643.0,2420.7211,2420.7409,2418.3906,2418.3906,1643.0
2022-01-31 14:00:00,2451.39,2454.16,2448.0,2448.0,1423.0,2420.8001,2423.5356,2417.4524,2417.4524,1423.0
2022-01-31 14:05:00,2449.6,2451.99,2449.6,2451.99,200.0,2419.0325,2421.3926,2419.0325,2421.3926,200.0
2022-01-31 14:10:00,2455.94,2455.94,2455.94,2455.94,100.0,2425.2933,2425.2933,2425.2933,2425.2933,100.0
2022-01-31 14:15:00,2452.0,2454.0,2452.0,2454.0,400.0,2421.4025,2423.3775,2421.4025,2423.3775,400.0
2022-01-31 14:20:00,2452.0,2455.08,2451.73,2455.08,1199.0,2421.4025,2424.4441,2421.1359,2424.4441,1199.0
2022-01-31 14:25:00,2455.45,2457.74,2453.62,2457.74,400.0,2424.8095,2427.0709,2423.0023,2427.0709,400.0
2022-01-31 14:30:00,2455.2,2455.2,2455.2,2455.2,100.0,2424.5626,2424.5626,2424.5626,2424.5626,100.0
2022-01-31 14:35:00,2457.68,2457.68,2452.0,2452.0,1526.0,2427.0116,2427.0116,2421.4025,2421.4025,1526.0
2022-01-31 14:40:00,2452.0,2452.0,2452.0,2452.0,0.0,2421.4025,2421.4025,2421.4025,2421.4025,0.0
2022-01-31 14:45:00,2454.81,2462.92,2454.74,2460.61,3823.0,2424.1774,2432.1862,2424.1083,2429.9051,3823.0
2022-01-31 14:50:00,2457.64,2457.64,2448.89,2450.41,1952.0,2426.9721,2426.9721,2418.3313,2419.8323,1952.0
2022-01-31 14:55:00,2454.91,2470.0,2454.91,2463.19,13651.0,2424.2762,2439.1779,2424.2762,2432.4529,13651.0
2022-01-31 15:00:00,2453.6,2456.37,2451.53,2456.37,710.0,2422.9825,2425.718,2420.9384,2425.718,710.0
2022-01-31 15:05:00,2457.12,2457.52,2454.86,2455.07,1457.0,2426.4586,2426.8536,2424.2268,2424.4342,1457.0
2022-01-31 15:10:00,2457.09,2457.09,2457.09,2457.09,100.0,2426.429,2426.429,2426.429,2426.429,100.0
2022-01-31 15:15:00,2445.02,2449.49,2439.24,2441.09,1497.0,2414.5096,2418.9238,2408.8017,2410.6286,1497.0
2022-01-31 15:20:00,2444.19,2453.81,2444.15,2449.29,900.0,2413.69,2423.1899,2413.6505,2418.7263,900.0
2022-01-31 15:25:00,2447.35,2447.35,2444.37,2444.38,500.0,2416.8105,2416.8105,2413.8677,2413.8776,500.0
2022-01-31 15:30:00,2450.12,2455.71,2450.11,2455.71,2000.0,2419.546,2425.0662,2419.5361,2425.0662,2000.0
2022-01-31 15:35:00,2456.57,2463.14,2451.75,2455.39,4137.0,2425.9155,2432.4035,2421.1556,2424.7502,4137.0
2022-01-31 15:40:00,2453.67,2456.79,2452.05,2456.79,1700.0,2423.0517,2426.1327,2421.4519,2426.1327,1700.0
2022-01-31 15:45:00,2458.78,2462.54,2457.09,2462.54,4141.0,2428.0979,2431.811,2426.429,2431.811,4141.0
2022-01-31 15:50:00,2461.05,2463.04,2453.23,2455.57,10149.0,2430.3396,2432.3047,2422.6172,2424.928,10149.0
2022-01-31 15:55:00,2456.23,2457.45,2449.92,2456.09,19065.0,2425.5797,2426.7845,2419.3485,2425.4415,19065.0
2022-02-01 09:30:00,2464.96,2470.25,2435.58,2465.0,8800.0,2434.2008,2439.4248,2405.1874,2434.2403,8800.0
2022-02-01 09:35:00,2465.0,2472.05,2450.35,2472.05,2700.0,2434.2403,2441.2023,2419.7731,2441.2023,2700.0
2022-02-01 09:40:00,2466.76,2466.76,2453.09,2459.68,2824.0,2435.9783,2435.9783,2422.4789,2428.9867,2824.0
2022-02-01 09:45:00,2455.78,2465.17,2455.78,2460.66,2277.0,2425.1353,2434.4082,2425.1353,2429.9544,2277.0
2022-02-01 09:50:00,2463.85,2477.1,2463.85,2469.62,3800.0,2433.1046,2446.1893,2433.1046,2438.8026,3800.0
2022-02-01 09:55:00,2465.78,2471.86,2465.78,2469.23,2024.0,2435.0106,2441.0147,2435.0106,2438.4175,2024.0
2022-02-01 10:00:00,2463.44,2463.44,2455.32,2455.66,1000.0,2432.6998,2432.6998,2424.6811,2425.0168,1000.0
2022-02-01 10:05:00,2453.22,2455.93,2448.11,2450.55,1200.0,2422.6073,2425.2835,2417.561,2419.9706,1200.0
2022-02-01 10:10:00,2456.93,2461.94,2456.93,2458.07,600.0,2426.271,2431.2185,2426.271,2427.3968,600.0
2022-02-01 10:15:00,2455.63,2466.14,2455.63,2465.0,501.0,2424.9872,2435.3661,2424.9872,2434.2403,501.0
2022-02-01 10:20:00,2465.0,2469.2,2460.9,2469.2,1700.0,2434.2403,2438.3879,2430.1914,2438.3879,1700.0
2022-02-01 10:25:00,2468.63,2468.63,2461.54,2461.54,1201.0,2437.825,2437.825,2430.8235,2430.8235,1201.0
2022-02-01 10:30:00,2463.64,2470.47,2463.64,2466.32,800.0,2432.8973,2439.642,2432.8973,2435.5438,800.0
2022-02-01 10:35:00,2465.18,2468.13,2461.6,2462.82,2800.0,2434.418,2437.3312,2430.8827,2432.0875,2800.0
2022-02-01 10:40:00,2461.15,2461.15,2453.44,2453.44,400.0,2430.4383,2430.4383,2422.8245,2422.8245,400.0
2022-02-01 10:45:00,2450.89,2450.89,2448.25,2450.88,500.0,2420.3064,2420.3064,2417.6993,2420.2965,500.0
2022-02-01 10:50:00,2456.82,2461.49,2452.45,2458.32,894.0,2426.1624,2430.7741,2421.8469,2427.6436,894.0
2022-02-01 10:55:00,2453.31,2453.31,2453.31,2453.31,100.0,2422.6962,2422.6962,2422.6962,2422.6962,100.0
2022-02-01 11:00:00,2459.0,2461.8,2451.1,2451.1,1100.0,2428.3152,2431.0802,2420.5137,2420.5137,1100.0
2022-02-01 11:05:00,2448.65,2456.11,2445.39,2453.91,4004.0,2418.0943,2425.4612,2414.875,2423.2887,4004.0
2022-02-01 11:10:00,2459.14,2463.18,2458.6,2462.74,600.0,2428.4534,2432.443,2427.9201,2432.0085,600.0
2022-02-01 11:15:00,2464.4,2464.4,2457.71,2457.71,1603.0,2433.6478,2433.6478,2427.0413,2427.0413,1603.0
2022-02-01 11:20:00,2459.98,2459.98,2450.32,2450.32,301.0,2429.2829,2429.2829,2419.7435,2419.7435,301.0
2022-02-01 11:25:00,2444.75,2451.21,2444.75,2445.01,5774.0,2414.243,2420.6224,2414.243,2414.4997,5774.0
2022-02-01 11:30:00,2450.0,2458.43,2449.94,2458.43,3176.0,2419.4275,2427.7523,2419.3682,2427.7523,3176.0
2022-02-01 11:35:00,2456.09,2456.39,2451.5,2454.66,521.0,2425.4415,2425.7377,2420.9087,2424.0293,521.0
2022-02-01 11:40:00,2457.66,2462.32,2453.09,2457.23,900.0,2426.9919,2431.5937,2422.4789,2426.5672,900.0
2022-02-01 11:45:00,2457.96,2458.31,2456.26,2456.26,801.0,2427.2881,2427.6338,2425.6093,2425.6093,801.0
2022-02-01 11:50:00,2452.59,2456.24,2452.59,2453.04,600.0,2421.9851,2425.5896,2421.9851,2422.4295,600.0
2022-02-01 11:55:00,2457.24,2467.2,2456.96,2460.34,1567.0,2426.5771,2436.4128,2426.3006,2429.6384,1567.0
2022-02-01 12:00:00,2458.09,2458.09,2455.82,2455.82,300.0,2427.4165,2427.4165,2425.1748,2425.1748,300.0
2022-02-01 12:05:00,2453.28,2455.93,2453.28,2455.93,300.0,2422.6665,2425.2835,2422.6665,2425.2835,300.0
2022-02-01 12:10:00,2456.75,2456.75,2448.1,2454.73,2100.0,2426.0932,2426.0932,2417.5512,2424.0984,2100.0
2022-02-01 12:15:00,2455.91,2455.91,2455.91,2455.91,271.0,2425.2637,2425.2637,2425.2637,2425.2637,271.0
2022-02-01 12:20:00,2458.4,2458.44,2453.01,2456.44,1400.0,2427.7226,2427.7621,2422.3999,2425.7871,1400.0
2022-02-01 12:25:00,2452.69,2454.28,2450.06,2450.06,400.0,2422.0839,2423.6541,2419.4867,2419.4867,400.0
2022-02-01 12:30:00,2448.08,2448.63,2443.86,2446.68,1400.0,2417.5314,2418.0746,2413.3641,2416.1489,1400.0
2022-02-01 12:35:00,2448.32,2448.32,2443.69,2445.89,500.0,2417.7684,2417.7684,2413.1962,2415.3687,500.0
2022-02-01 12:40:00,2445.66,2449.34,2445.66,2449.34,200.0,2415.1416,2418.7757,2415.1416,2418.7757,200.0
2022-02-01 12:45:00,2450.64,2454.27,2448.13,2449.19,1655.0,2420.0595,2423.6442,2417.5808,2418.6276,1655.0
2022-02-01 12:50:00,2451.18,2451.42,2449.59,2449.6,400.0,2420.5927,2420.8297,2419.0226,2419.0325,400.0
2022-02-01 12:55:00,2454.66,2458.58,2453.74,2458.58,811.0,2424.0293,2427.9004,2423.1208,2427.9004,811.0
2022-02-01 13:00:00,2458.17,2459.94,2456.77,2456.78,800.0,2427.4955,2429.2434,2426.113,2426.1229,800.0
2022-02-01 13:05:00,2461.03,2461.05,2457.64,2457.87,2700.0,2430.3198,2430.3396,2426.9721,2427.1993,2700.0
2022-02-01 13:10:00,2457.86,2471.77,2457.85,2469.64,10101.0,2427.1894,2440.9258,2427.1795,2438.8224,10101.0
2022-02-01 13:15:00,2469.64,2471.82,2467.43,2470.34,1571.0,2438.8224,2440.9752,2436.64,2439.5136,1571.0
2022-02-01 13:20:00,2472.35,2473.47,2472.23,2473.47,400.0,2441.4986,2442.6046,2441.3801,2442.6046,400.0
2022-02-01 13:25:00,2472.67,2475.0,2470.0,2475.0,2200.0,2441.8146,2444.1155,2439.1779,2444.1155,2200.0
2022-02-01 13:30:00,2470.0,2471.5,2466.33,2466.34,5419.0,2439.1779,2440.6592,2435.5537,2435.5636,5419.0
2022-02-01 13:35:00,2462.87,2467.43,2462.87,2467.43,500.0,2432.1369,2436.64,2432.1369,2436.64,500.0
2022-02-01 13:40:00,2469.57,2470.0,2462.26,2462.26,2269.0,2438.7533,2439.1779,2431.5345,2431.5345,2269.0
2022-02-01 13:45:00,2462.43,2464.73,2460.37,2464.73,400.0,2431.7024,2433.9737,2429.6681,2433.9737,400.0
2022-02-01 13:50:00,2462.62,2463.67,2459.96,2459.96,500.0,2431.89,2432.9269,2429.2632,2429.2632,500.0
2022-02-01 13:55:00,2458.96,2459.46,2458.96,2459.46,226.0,2428.2757,2428.7694,2428.2757,2428.7694,226.0
2022-02-01 14:00:00,2459.46,2459.46,2459.46,2459.46,0.0,2428.7694,2428.7694,2428.7694,2428.7694,0.0
2022-02-01 14:05:00,2461.91,2462.7,2461.56,2462.57,1100.0,2431.1888,2431.969,2430.8432,2431.8406,1100.0
2022-02-01 14:10:00,2461.95,2461.95,2459.2,2459.2,200.0,2431.2283,2431.2283,2428.5127,2428.5127,200.0
2022-02-01 14:15:00,2460.03,2460.03,2460.03,2460.03,100.0,2429.3323,2429.3323,2429.3323,2429.3323,100.0
2022-02-01 14:20:00,2456.9,2459.85,2455.29,2459.85,500.0,2426.2414,2429.1545,2424.6515,2429.1545,500.0
2022-02-01 14:25:00,2455.68,2455.68,2455.67,2455.68,100.0,2425.0366,2425.0366,2425.0267,2425.0366,100.0
2022-02-01 14:30:00,2459.79,2460.48,2457.53,2457.71,800.0,2429.0953,2429.7767,2426.8635,2427.0413,800.0
2022-02-01 14:35:00,2455.53,2455.57,2455.53,2455.57,200.0,2424.8885,2424.928,2424.8885,2424.928,200.0
2022-02-01 14:40:00,2457.77,2457.99,2455.41,2457.99,913.0,2427.1005,2427.3178,2424.77,2427.3178,913.0
2022-02-01 14:45:00,2458.16,2461.15,2458.16,2458.96,300.0,2427.4856,2430.4383,2427.4856,2428.2757,300.0
2022-02-01 14:50:00,2457.87,2457.87,2456.08,2456.08,300.0,2427.1993,2427.1993,2425.4316,2425.4316,300.0
2022-02-01 14:55:00,2461.01,2462.6,2459.27,2460.4,500.0,2430.3001,2431.8702,2428.5818,2429.6977,500.0
2022-02-01 15:00:00,2463.5,2470.58,2463.36,2470.58,899.0,2432.759,2439.7507,2432.6207,2439.7507,899.0
2022-02-01 15:05:00,2466.72,2469.94,2465.45,2469.94,400.0,2435.9388,2439.1186,2434.6847,2439.1186,400.0
2022-02-01 15:10:00,2468.5,2468.5,2462.78,2463.4,1700.0,2437.6966,2437.6966,2432.048,2432.6602,1700.0
2022-02-01 15:15:00,2465.68,2466.29,2462.39,2466.29,3233.0,2434.9118,2435.5142,2431.6629,2435.5142,3233.0
2022-02-01 15:20:00,2464.88,2469.16,2463.45,2469.16,8166.0,2434.1218,2438.3484,2432.7096,2438.3484,8166.0
2022-02-01 15:25:00,2469.45,2469.45,2463.16,2465.91,1400.0,2438.6348,2438.6348,2432.4232,2435.1389,1400.0
2022-02-01 15:30:00,2467.27,2470.47,2466.74,2466.74,1500.0,2436.482,2439.642,2435.9586,2435.9586,1500.0
2022-02-01 15:35:00,2466.6,2466.6,2461.72,2461.72,2400.0,2435.8203,2435.8203,2431.0012,2431.0012,2400.0
2022-02-01 15:40:00,2462.09,2467.15,2462.09,2467.15,2522.0,2431.3666,2436.3635,2431.3666,2436.3635,2522.0
2022-02-01 15:45:00,2470.16,2470.74,2467.33,2469.21,2517.0,2439.3359,2439.9087,2436.5412,2438.3977,2517.0
2022-02-01 15:50:00,2470.63,2471.19,2464.47,2464.47,9996.0,2439.8,2440.353,2433.7169,2433.7169,9996.0
2022-02-01 15:55:00,2465.64,2469.87,2462.06,2462.55,17290.0,2434.8723,2439.0495,2431.337,2431.8209,17290.0
2022-02-02 09:30:00,2485.0,2485.99,2469.88,2469.88,6655.0,2453.9907,2454.9684,2439.0594,2439.0594,6655.0
2022-02-02 09:35:00,2470.14,2487.44,2462.57,2476.38,6367.0,2439.3161,2456.4003,2431.8406,2445.4783,6367.0
2022-02-02 09:40:00,2477.21,2486.07,2473.02,2486.07,1300.0,2446.2979,2455.0474,2442.1602,2455.0474,1300.0
2022-02-02 09:45:00,2482.39,2482.39,2458.49,2460.38,1800.0,2451.4133,2451.4133,2427.8115,2429.6779,1800.0
2022-02-02 09:50:00,2457.49,2469.08,2457.49,2467.4,2100.0,2426.824,2438.2694,2426.824,2436.6103,2100.0
2022-02-02 09:55:00,2467.29,2469.47,2459.67,2465.73,2500.0,2436.5017,2438.6545,2428.9768,2434.9612,2500.0
2022-02-02 10:00:00,2468.54,2474.04,2459.18,2474.04,2450.0,2437.7361,2443.1675,2428.4929,2443.1675,2450.0
2022-02-02 10:05:00,2469.39,2472.84,2464.66,2469.99,2800.0,2438.5755,2441.9825,2433.9045,2439.168,2800.0
2022-02-02 10:10:00,2470.0,2470.0,2459.01,2459.01,3000.0,2439.1779,2439.1779,2428.325,2428.325,3000.0
2022-02-02 10:15:00,2461.99,2468.24,2460.17,2467.99,2096.0,2431.2678,2437.4399,2429.4706,2437.193,2096.0
2022-02-02 10:20:00,2468.0,2468.08,2460.75,2464.0,900.0,2437.2028,2437.2818,2430.0433,2433.2528,900.0
2022-02-02 10:25:00,2459.95,2464.25,2454.01,2464.25,800.0,2429.2533,2433.4996,2423.3874,2433.4996,800.0
2022-02-02 10:30:00,2460.0,2465.81,2459.08,2462.84,2311.0,2429.3027,2435.0402,2428.3942,2432.1072,2311.0
2022-02-02 10:35:00,2455.72,2463.95,2455.72,2463.95,400.0,2425.0761,2433.2034,2425.0761,2433.2034,400.0
2022-02-02 10:40:00,2461.67,2466.07,2457.73,2462.75,2200.0,2430.9518,2435.2969,2427.061,2432.0184,2200.0
2022-02-02 10:45:00,2465.94,2465.94,2464.28,2465.52,1206.0,2435.1686,2435.1686,2433.5293,2434.7538,1206.0
2022-02-02 10:50:00,2465.59,2465.62,2457.01,2461.72,700.0,2434.8229,2434.8525,2426.35,2431.0012,700.0
2022-02-02 10:55:00,2462.5,2465.0,2459.93,2465.0,1247.0,2431.7715,2434.2403,2429.2336,2434.2403,1247.0
2022-02-02 11:00:00,2465.9,2465.9,2458.25,2460.11,650.0,2435.1291,2435.1291,2427.5745,2429.4113,650.0
2022-02-02 11:05:00,2460.39,2465.0,2460.39,2460.5,1244.0,2429.6878,2434.2403,2429.6878,2429.7964,1244.0
2022-02-02 11:10:00,2457.0,2457.55,2451.72,2456.68,2020.0,2426.3401,2426.8832,2421.126,2426.0241,2020.0
2022-02-02 11:15:00,2456.84,2461.0,2452.22,2461.0,500.0,2426.1821,2430.2902,2421.6198,2430.2902,500.0
2022-02-02 11:20:00,2460.5,2461.43,2457.61,2459.66,1100.0,2429.7964,2430.7148,2426.9425,2428.9669,1100.0
2022-02-02 11:25:00,2460.0,2462.43,2460.0,2462.43,500.0,2429.3027,2431.7024,2429.3027,2431.7024,500.0
2022-02-02 11:30:00,2457.0,2459.0,2454.81,2458.31,900.0,2426.3401,2428.3152,2424.1774,2427.6338,900.0
2022-02-02 11:35:00,2459.25,2459.25,2454.01,2454.5,950.0,2428.562,2428.562,2423.3874,2423.8713,950.0
2022-02-02 11:40:00,2454.95,2462.44,2454.94,2458.49,841.0,2424.3157,2431.7122,2424.3058,2427.8115,841.0
2022-02-02 11:45:00,2459.69,2465.51,2459.69,2464.24,600.0,2428.9965,2434.7439,2428.9965,2433.4898,600.0
2022-02-02 11:50:00,2465.98,2467.49,2465.98,2467.49,200.0,2435.2081,2436.6992,2435.2081,2436.6992,200.0
2022-02-02 11:55:00,2475.0,2475.0,2466.44,2470.01,1197.0,2444.1155,2444.1155,2435.6623,2439.1878,1197.0
2022-02-02 12:00:00,2470.08,2470.75,2465.67,2465.67,500.0,2439.2569,2439.9185,2434.9019,2434.9019,500.0
2022-02-02 12:05:00,2465.19,2470.79,2465.02,2469.69,2850.0,2434.4279,2439.958,2434.26,2438.8718,2850.0
2022-02-02 12:10:00,2472.0,2477.49,2471.28,2472.83,1100.0,2441.1529,2446.5744,2440.4419,2441.9726,1100.0
2022-02-02 12:15:00,2475.0,2476.46,2469.75,2470.74,2648.0,2444.1155,2445.5573,2438.931,2439.9087,2648.0
2022-02-02 12:20:00,2471.53,2472.67,2471.52,2472.0,300.0,2440.6888,2441.8146,2440.6789,2441.1529,300.0
2022-02-02 12:25:00,2472.68,2473.45,2468.2,2469.66,1425.0,2441.8244,2442.5848,2437.4004,2438.8421,1425.0
2022-02-02 12:30:00,2467.88,2470.3,2467.79,2469.43,900.0,2437.0843,2439.4741,2436.9955,2438.615,900.0
2022-02-02 12:35:00,2469.94,2470.03,2469.06,2469.06,766.0,2439.1186,2439.2075,2438.2496,2438.2496,766.0
2022-02-02 12:40:00,2469.6,2469.6,2469.2,2469.2,400.0,2438.7829,2438.7829,2438.3879,2438.3879,400.0
2022-02-02 12:45:00,2472.41,2477.22,2470.29,2470.4,1802.0,2441.5578,2446.3078,2439.4643,2439.5729,1802.0
2022-02-02 12:50:00,2473.72,2473.72,2472.6,2472.6,552.0,2442.8515,2442.8515,2441.7454,2441.7454,552.0
2022-02-02 12:55:00,2472.7,2472.7,2471.45,2471.45,203.0,2441.8442,2441.8442,2440.6098,2440.6098,203.0
2022-02-02 13:00:00,2471.63,2471.63,2468.24,2470.01,1400.0,2440.7876,2440.7876,2437.4399,2439.1878,1400.0
2022-02-02 13:05:00,2469.13,2470.81,2466.57,2466.57,1914.0,2438.3187,2439.9778,2435.7907,2435.7907,1914.0
2022-02-02 13:10:00,2465.6,2470.51,2465.27,2468.46,2288.0,2434.8328,2439.6815,2434.5069,2437.6571,2288.0
2022-02-02 13:15:00,2467.24,2468.34,2467.24,2468.34,400.0,2436.4523,2437.5386,2436.4523,2437.5386,400.0
2022-02-02 13:20:00,2465.63,2465.83,2465.63,2465.83,304.0,2434.8624,2435.0599,2434.8624,2435.0599,304.0
2022-02-02 13:25:00,2468.45,2468.46,2460.76,2460.76,1100.0,2437.6472,2437.6571,2430.0532,2430.0532,1100.0
2022-02-02 13:30:00,2468.19,2468.19,2465.88,2466.06,700.0,2437.3905,2437.3905,2435.1093,2435.2871,700.0
2022-02-02 13:35:00,2467.38,2467.38,2458.08,2462.66,600.0,2436.5906,2436.5906,2427.4066,2431.9295,600.0
2022-02-02 13:40:00,2460.74,2465.44,2460.74,2465.44,600.0,2430.0334,2434.6748,2430.0334,2434.6748,600.0
2022-02-02 13:45:00,2463.04,2463.04,2458.63,2458.63,669.0,2432.3047,2432.3047,2427.9498,2427.9498,669.0
2022-02-02 13:50:00,2458.05,2458.24,2458.05,2458.24,200.0,2427.377,2427.5646,2427.377,2427.5646,200.0
2022-02-02 13:55:00,2458.45,2458.45,2458.34,2458.35,300.0,2427.772,2427.772,2427.6634,2427.6733,300.0
2022-02-02 14:00:00,2459.32,2459.45,2456.78,2457.32,500.0,2428.6312,2428.7595,2426.1229,2426.6561,500.0
2022-02-02 14:05:00,2457.2,2457.21,2452.17,2452.18,400.0,2426.5376,2426.5475,2421.5704,2421.5803,400.0
2022-02-02 14:10:00,2454.2,2455.05,2449.72,2449.72,1245.0,2423.5751,2424.4144,2419.151,2419.151,1245.0
2022-02-02 14:15:00,2449.17,2450.82,2446.12,2448.9,910.0,2418.6078,2420.2372,2415.5959,2418.3412,910.0
2022-02-02 14:20:00,2444.76,2445.26,2444.76,2445.26,200.0,2414.2529,2414.7466,2414.2529,2414.7466,200.0
2022-02-02 14:25:00,2444.43,2446.06,2444.19,2446.06,600.0,2413.927,2415.5366,2413.69,2415.5366,600.0
2022-02-02 14:30:00,2447.41,2450.53,2447.41,2450.12,1035.0,2416.8698,2419.9508,2416.8698,2419.546,1035.0
2022-02-02 14:35:00,2449.94,2449.94,2449.74,2449.74,300.0,2419.3682,2419.3682,2419.1707,2419.1707,300.0
2022-02-02 14:40:00,2453.9,2454.83,2453.28,2453.56,1500.0,2423.2788,2424.1972,2422.6665,2422.943,1500.0
2022-02-02 14:45:00,2449.41,2453.47,2449.41,2452.8,1400.0,2418.8448,2422.8542,2418.8448,2422.1925,1400.0
2022-02-02 14:50:00,2452.18,2452.18,2450.99,2450.99,600.0,2421.5803,2421.5803,2420.4051,2420.4051,600.0
2022-02-02 14:55:00,2449.99,2449.99,2447.79,2449.03,600.0,2419.4176,2419.4176,2417.245,2418.4696,600.0
2022-02-02 15:00:00,2448.3,2451.62,2447.92,2451.62,802.0,2417.7487,2421.0272,2417.3734,2421.0272,802.0
2022-02-02 15:05:00,2452.5,2454.56,2452.5,2454.24,479.0,2421.8963,2423.9306,2421.8963,2423.6146,479.0
2022-02-02 15:10:00,2452.0,2455.33,2452.0,2455.33,1922.0,2421.4025,2424.691,2421.4025,2424.691,1922.0
2022-02-02 15:15:00,2454.15,2456.7,2454.15,2456.63,1551.0,2423.5257,2426.0439,2423.5257,2425.9747,1551.0
2022-02-02 15:20:00,2458.32,2459.49,2450.94,2450.94,1968.0,2427.6436,2428.799,2420.3557,2420.3557,1968.0
2022-02-02 15:25:00,2452.07,2452.07,2449.74,2449.74,706.0,2421.4716,2421.4716,2419.1707,2419.1707,706.0
2022-02-02 15:30:00,2451.52,2452.98,2449.65,2449.65,1507.0,2420.9285,2422.3703,2419.0818,2419.0818,1507.0
2022-02-02 15:35:00,2449.16,2449.16,2445.93,2447.14,1913.0,2418.5979,2418.5979,2415.4083,2416.6032,1913.0
2022-02-02 15:40:00,2448.48,2450.64,2446.46,2447.64,1880.0,2417.9264,2420.0595,2415.9316,2417.0969,1880.0
2022-02-02 15:45:00,2450.31,2450.51,2444.57,2444.57,2893.0,2419.7336,2419.9311,2414.0652,2414.0652,2893.0
2022-02-02 15:50:00,2444.13,2447.44,2438.07,2441.27,3999.0,2413.6307,2416.8994,2407.6463,2410.8064,3999.0
2022-02-02 15:55:00,2441.58,2443.76,2438.54,2439.56,12303.0,2411.1125,2413.2653,2408.1105,2409.1177,12303.0
2022-02-03 09:30:00,2439.82,2442.12,2426.18,2442.12,5494.0,2409.3745,2411.6458,2395.9047,2411.6458,5494.0
2022-02-03 09:35:00,2439.82,2450.0,2430.0,2442.84,2743.0,2409.3745,2419.4275,2399.677,2412.3568,2743.0
2022-02-03 09:40:00,2444.92,2444.92,2434.91,2439.11,1905.0,2414.4109,2414.4109,2404.5258,2408.6734,1905.0
2022-02-03 09:45:00,2437.95,2443.04,2426.65,2431.31,2405.0,2407.5278,2412.5543,2396.3688,2400.9707,2405.0
2022-02-03 09:50:00,2427.99,2434.35,2427.87,2431.65,3300.0,2397.6921,2403.9728,2397.5736,2401.3064,3300.0
2022-02-03 09:55:00,2432.06,2444.81,2432.06,2438.5,2915.0,2401.7113,2414.3022,2401.7113,2408.071,2915.0
2022-02-03 10:00:00,2433.25,2443.78,2432.16,2443.78,1815.0,2402.8865,2413.2851,2401.8101,2413.2851,1815.0
2022-02-03 10:05:00,2438.46,2446.24,2438.46,2441.41,1700.0,2408.0315,2415.7144,2408.0315,2410.9447,1700.0
2022-02-03 10:10:00,2445.72,2450.0,2444.26,2450.0,1823.0,2415.2009,2419.4275,2413.7591,2419.4275,1823.0
2022-02-03 10:15:00,2460.0,2464.52,2457.54,2463.63,1436.0,2429.3027,2433.7663,2426.8734,2432.8874,1436.0
2022-02-03 10:20:00,2462.0,2463.21,2456.7,2456.7,500.0,2431.2777,2432.4726,2426.0439,2426.0439,500.0
2022-02-03 10:25:00,2456.17,2464.0,2455.17,2458.8,888.0,2425.5205,2433.2528,2424.5329,2428.1177,888.0
2022-02-03 10:30:00,2458.86,2467.41,2454.64,2467.41,1400.0,2428.1769,2436.6202,2424.0096,2436.6202,1400.0
2022-02-03 10:35:00,2465.97,2468.06,2463.75,2466.31,10639.0,2435.1982,2437.2621,2433.0059,2435.5339,10639.0
2022-02-03 10:40:00,2469.9,2470.84,2469.9,2470.84,200.0,2439.0791,2440.0074,2439.0791,2440.0074,200.0
2022-02-03 10:45:00,2468.01,2468.01,2456.43,2459.8,2319.0,2437.2127,2437.2127,2425.7772,2429.1052,2319.0
2022-02-03 10:50:00,2460.74,2463.87,2460.56,2462.27,900.0,2430.0334,2433.1244,2429.8557,2431.5444,900.0
2022-02-03 10:55:00,2465.39,2468.41,2460.8,2460.8,1993.0,2434.6254,2437.6077,2430.0927,2430.0927,1993.0
2022-02-03 11:00:00,2458.22,2463.66,2458.1,2463.66,634.0,2427.5449,2432.917,2427.4264,2432.917,634.0
2022-02-03 11:05:00,2466.28,2466.28,2464.97,2465.51,500.0,2435.5043,2435.5043,2434.2107,2434.7439,500.0
2022-02-03 11:10:00,2468.97,2469.49,2463.98,2468.28,1693.0,2438.1607,2438.6743,2433.233,2437.4794,1693.0
2022-02-03 11:15:00,2464.84,2465.76,2461.88,2465.76,1000.0,2434.0823,2434.9908,2431.1592,2434.9908,1000.0
2022-02-03 11:20:00,2468.0,2468.0,2461.3,2462.0,1569.0,2437.2028,2437.2028,2430.5865,2431.2777,1569.0
2022-02-03 11:25:00,2460.42,2464.49,2460.0,2464.49,1000.0,2429.7174,2433.7366,2429.3027,2433.7366,1000.0
2022-02-03 11:30:00,2456.15,2456.15,2454.15,2454.15,200.0,2425.5007,2425.5007,2423.5257,2423.5257,200.0
2022-02-03 11:35:00,2457.31,2458.62,2455.2,2456.11,914.0,2426.6462,2427.9399,2424.5626,2425.4612,914.0
2022-02-03 11:40:00,2454.37,2459.0,2454.37,2459.0,478.0,2423.7429,2428.3152,2423.7429,2428.3152,478.0
2022-02-03 11:45:00,2462.51,2462.51,2451.54,2451.54,1646.0,2431.7814,2431.7814,2420.9482,2420.9482,1646.0
2022-02-03 11:50:00,2453.96,2456.89,2451.25,2451.25,1200.0,2423.338,2426.2315,2420.6619,2420.6619,1200.0
2022-02-03 11:55:00,2448.21,2448.21,2442.56,2442.56,1707.0,2417.6598,2417.6598,2412.0803,2412.0803,1707.0
2022-02-03 12:00:00,2441.98,2444.09,2437.18,2439.51,1759.0,2411.5075,2413.5912,2406.7674,2409.0684,1759.0
2022-02-03 12:05:00,2439.33,2442.76,2439.33,2442.76,300.0,2408.8906,2412.2778,2408.8906,2412.2778,300.0
2022-02-03 12:10:00,2440.96,2445.65,2440.96,2442.13,1300.0,2410.5003,2415.1317,2410.5003,2411.6557,1300.0
2022-02-03 12:15:00,2444.39,2446.12,2442.92,2445.0,1200.0,2413.8875,2415.5959,2412.4358,2414.4899,1200.0
2022-02-03 12:20:00,2444.86,2454.58,2444.86,2454.58,500.0,2414.3516,2423.9503,2414.3516,2423.9503,500.0
2022-02-03 12:25:00,2452.66,2452.67,2448.7,2450.42,1699.0,2422.0543,2422.0641,2418.1437,2419.8422,1699.0
2022-02-03 12:30:00,2450.6,2452.26,2444.54,2449.18,800.0,2420.02,2421.6593,2414.0356,2418.6177,800.0
2022-02-03 12:35:00,2453.96,2456.72,2452.59,2452.72,1282.0,2423.338,2426.0636,2421.9851,2422.1135,1282.0
2022-02-03 12:40:00,2450.61,2454.02,2450.0,2452.82,1612.0,2420.0299,2423.3973,2419.4275,2422.2123,1612.0
2022-02-03 12:45:00,2451.07,2451.07,2445.96,2445.97,627.0,2420.4841,2420.4841,2415.4379,2415.4478,627.0
2022-02-03 12:50:00,2453.16,2453.16,2452.28,2452.28,323.0,2422.548,2422.548,2421.679,2421.679,323.0
2022-02-03 12:55:00,2450.04,2450.04,2443.27,2446.36,1009.0,2419.467,2419.467,2412.7814,2415.8329,1009.0
2022-02-03 13:00:00,2449.22,2449.22,2445.66,2446.5,600.0,2418.6572,2418.6572,2415.1416,2415.9711,600.0
2022-02-03 13:05:00,2443.44,2450.5,2443.44,2446.58,899.0,2412.9493,2419.9212,2412.9493,2416.0501,899.0
2022-02-03 13:10:00,2445.99,2445.99,2445.99,2445.99,100.0,2415.4675,2415.4675,2415.4675,2415.4675,100.0
2022-02-03 13:15:00,2449.14,2453.18,2444.0,2446.14,1600.0,2418.5782,2422.5678,2413.5023,2415.6156,1600.0
2022-02-03 13:20:00,2444.41,2451.0,2444.41,2451.0,800.0,2413.9072,2420.415,2413.9072,2420.415,800.0
2022-02-03 13:25:00,2451.06,2451.06,2449.48,2449.48,300.0,2420.4742,2420.4742,2418.914,2418.914,300.0
2022-02-03 13:30:00,2451.49,2454.33,2451.49,2452.35,685.0,2420.8989,2423.7034,2420.8989,2421.7481,685.0
2022-02-03 13:35:00,2448.12,2451.87,2448.12,2449.63,1069.0,2417.5709,2421.2741,2417.5709,2419.0621,1069.0
2022-02-03 13:40:00,2452.02,2452.02,2450.84,2451.0,350.0,2421.4223,2421.4223,2420.257,2420.415,350.0
2022-02-03 13:45:00,2451.03,2453.29,2450.81,2450.96,500.0,2420.4446,2422.6764,2420.2274,2420.3755,500.0
2022-02-03 13:50:00,2451.6,2451.6,2444.88,2444.88,1409.0,2421.0075,2421.0075,2414.3714,2414.3714,1409.0
2022-02-03 13:55:00,2447.59,2447.59,2446.14,2447.37,400.0,2417.0475,2417.0475,2415.6156,2416.8303,400.0
2022-02-03 14:00:00,2450.0,2450.0,2445.76,2447.75,1617.0,2419.4275,2419.4275,2415.2404,2417.2055,1617.0
2022-02-03 14:05:00,2446.67,2450.7,2446.67,2446.7,1316.0,2416.139,2420.1187,2416.139,2416.1686,1316.0
2022-02-03 14:10:00,2448.37,2448.37,2445.21,2445.21,600.0,2417.8178,2417.8178,2414.6972,2414.6972,600.0
2022-02-03 14:15:00,2446.87,2448.38,2445.7,2445.91,700.0,2416.3365,2417.8277,2415.1811,2415.3885,700.0
2022-02-03 14:20:00,2447.28,2448.84,2446.98,2447.51,727.0,2416.7414,2418.2819,2416.4451,2416.9685,727.0
2022-02-03 14:25:00,2447.51,2447.51,2443.45,2445.02,1300.0,2416.9685,2416.9685,2412.9592,2414.5096,1300.0
2022-02-03 14:30:00,2444.79,2447.54,2441.3,2446.76,4507.0,2414.2825,2416.9982,2410.836,2416.2279,4507.0
2022-02-03 14:35:00,2447.99,2448.45,2443.75,2446.02,6500.0,2417.4425,2417.8968,2413.2555,2415.4971,6500.0
2022-02-03 14:40:00,2443.5,2445.91,2443.5,2444.03,745.0,2413.0086,2415.3885,2413.0086,2413.532,745.0
2022-02-03 14:45:00,2440.97,2441.04,2436.35,2441.04,649.0,2410.5101,2410.5793,2405.9478,2410.5793,649.0
2022-02-03 14:50:00,2439.5,2439.5,2438.79,2438.79,300.0,2409.0585,2409.0585,2408.3573,2408.3573,300.0
2022-02-03 14:55:00,2439.91,2441.46,2439.9,2441.19,438.0,2409.4634,2410.994,2409.4535,2410.7274,438.0
2022-02-03 15:00:00,2441.84,2441.84,2431.76,2431.76,1100.0,2411.3693,2411.3693,2401.4151,2401.4151,1100.0
2022-02-03 15:05:00,2435.65,2440.55,2435.11,2440.55,300.0,2405.2565,2410.0954,2404.7233,2410.0954,300.0
2022-02-03 15:10:00,2441.2,2444.24,2440.91,2442.25,600.0,2410.7373,2413.7393,2410.4509,2411.7742,600.0
2022-02-03 15:15:00,2447.74,2447.74,2442.94,2442.94,1100.0,2417.1957,2417.1957,2412.4556,2412.4556,1100.0
2022-02-03 15:20:00,2445.98,2447.0,2444.58,2446.74,1303.0,2415.4576,2416.4649,2414.0751,2416.2081,1303.0
2022-02-03 15:25:00,2446.72,2446.8,2442.59,2442.6,5528.0,2416.1884,2416.2674,2412.1099,2412.1198,5528.0
2022-02-03 15:30:00,2443.15,2443.15,2438.78,2438.78,600.0,2412.6629,2412.6629,2408.3475,2408.3475,600.0
2022-02-03 15:35:00,2437.55,2440.17,2436.5,2438.74,2613.0,2407.1328,2409.7201,2406.0959,2408.308,2613.0
2022-02-03 15:40:00,2439.39,2448.07,2439.39,2445.97,4600.0,2408.9499,2417.5215,2408.9499,2415.4478,4600.0
2022-02-03 15:45:00,2446.0,2447.02,2441.33,2444.71,4691.0,2415.4774,2416.4846,2410.8657,2414.2035,4691.0
2022-02-03 15:50:00,2444.0,2444.01,2436.44,2438.68,7178.0,2413.5023,2413.5122,2406.0367,2408.2487,7178.0
2022-02-03 15:55:00,2440.03,2446.85,2437.88,2438.49,16058.0,2409.5819,2416.3168,2407.4587,2408.0611,16058.0
2022-02-04 09:30:00,2408.41,2434.94,2408.41,2434.73,3611.0,2378.3564,2404.5554,2378.3564,2404.348,3611.0
2022-02-04 09:35:00,2424.46,2431.32,2420.23,2428.79,1300.0,2394.2062,2400.9806,2390.029,2398.4821,1300.0
2022-02-04 09:40:00,2434.5,2434.5,2418.23,2428.01,3600.0,2404.1209,2404.1209,2388.0539,2397.7119,3600.0
2022-02-04 09:45:00,2434.47,2438.98,2432.13,2432.53,1300.0,2404.0913,2408.545,2401.7805,2402.1755,1300.0
2022-02-04 09:50:00,2428.22,2428.25,2423.99,2423.99,500.0,2397.9192,2397.9489,2393.742,2393.742,500.0
2022-02-04 09:55:00,2432.72,2440.31,2430.78,2435.5,1300.0,2402.3631,2409.8584,2400.4473,2405.1084,1300.0
2022-02-04 10:00:00,2434.16,2436.59,2429.48,2435.56,800.0,2403.7851,2406.1848,2399.1635,2405.1677,800.0
2022-02-04 10:05:00,2433.91,2443.16,2432.86,2433.95,2100.0,2403.5382,2412.6728,2402.5013,2403.5777,2100.0
2022-02-04 10:10:00,2429.96,2439.7,2428.6,2439.7,1700.0,2399.6375,2409.256,2398.2945,2409.256,1700.0
2022-02-04 10:15:00,2440.28,2444.86,2440.27,2442.12,1525.0,2409.8288,2414.3516,2409.8189,2411.6458,1525.0
2022-02-04 10:20:00,2443.2,2446.33,2440.56,2440.56,1400.0,2412.7123,2415.8033,2410.1053,2410.1053,1400.0
2022-02-04 10:25:00,2447.01,2447.36,2433.58,2433.6,1625.0,2416.4748,2416.8204,2403.2124,2403.2321,1625.0
2022-02-04 10:30:00,2434.49,2439.8,2430.91,2437.0,4937.0,2404.111,2409.3547,2400.5757,2406.5897,4937.0
2022-02-04 10:35:00,2435.03,2437.93,2424.15,2426.36,1100.0,2404.6443,2407.5081,2393.9,2396.0825,1100.0
2022-02-04 10:40:00,2426.63,2426.63,2426.63,2426.63,100.0,2396.3491,2396.3491,2396.3491,2396.3491,100.0
2022-02-04 10:45:00,2419.92,2419.92,2410.95,2410.95,800.0,2389.7228,2389.7228,2380.8648,2380.8648,800.0
2022-02-04 10:50:00,2412.37,2412.37,2409.34,2409.34,200.0,2382.267,2382.267,2379.2748,2379.2748,200.0
2022-02-04 10:55:00,2410.52,2410.52,2405.29,2405.3,300.0,2380.4401,2380.4401,2375.2754,2375.2853,300.0
2022-02-04 11:00:00,2404.96,2404.96,2404.96,2404.96,100.0,2374.9495,2374.9495,2374.9495,2374.9495,100.0
2022-02-04 11:05:00,2407.8,2411.42,2407.22,2411.42,300.0,2377.7541,2381.3289,2377.1813,2381.3289,300.0
2022-02-04 11:10:00,2406.13,2406.13,2396.97,2396.97,400.0,2376.1049,2376.1049,2367.0592,2367.0592,400.0
2022-02-04 11:15:00,2395.16,2399.98,2395.16,2397.78,700.0,2365.2718,2370.0316,2365.2718,2367.8591,700.0
2022-02-04 11:20:00,2399.88,2399.88,2392.69,2392.69,500.0,2369.9329,2369.9329,2362.8326,2362.8326,500.0
2022-02-04 11:25:00,2399.98,2403.36,2399.98,2402.26,1142.0,2370.0316,2373.3695,2370.0316,2372.2832,1142.0
2022-02-04 11:30:00,2399.74,2402.97,2396.18,2396.8,2900.0,2369.7946,2372.9843,2366.2791,2366.8913,2900.0
2022-02-04 11:35:00,2396.73,2404.04,2391.27,2391.27,9010.0,2366.8222,2374.041,2361.4303,2361.4303,9010.0
2022-02-04 11:40:00,2396.02,2401.13,2395.62,2399.07,1525.0,2366.1211,2371.1673,2365.726,2369.133,1525.0
2022-02-04 11:45:00,2399.79,2401.34,2394.56,2395.23,3080.0,2369.844,2371.3747,2364.6793,2365.3409,3080.0
2022-02-04 11:50:00,2394.15,2396.37,2394.15,2396.36,300.0,2364.2744,2366.4667,2364.2744,2366.4568,300.0
2022-02-04 11:55:00,2394.2,2398.35,2394.2,2397.21,400.0,2364.3238,2368.422,2364.3238,2367.2962,400.0
2022-02-04 12:00:00,2392.34,2393.91,2392.34,2393.91,200.0,2362.487,2364.0374,2362.487,2364.0374,200.0
2022-02-04 12:05:00,2396.66,2398.73,2395.92,2398.73,538.0,2366.7531,2368.7972,2366.0223,2368.7972,538.0
2022-02-04 12:10:00,2399.95,2404.96,2396.5,2404.96,520.0,2370.002,2374.9495,2366.5951,2374.9495,520.0
2022-02-04 12:15:00,2406.23,2408.65,2406.0,2408.65,400.0,2376.2037,2378.5935,2375.9765,2378.5935,400.0
2022-02-04 12:20:00,2411.96,2414.31,2407.22,2410.36,1404.0,2381.8621,2384.1828,2377.1813,2380.2821,1404.0
2022-02-04 12:25:00,2410.0,2410.0,2410.0,2410.0,300.0,2379.9266,2379.9266,2379.9266,2379.9266,300.0
2022-02-04 12:30:00,2411.55,2411.55,2404.44,2407.0,1125.0,2381.4573,2381.4573,2374.436,2376.964,1125.0
2022-02-04 12:35:00,2407.66,2407.67,2403.79,2407.26,700.0,2377.6158,2377.6257,2373.7941,2377.2208,700.0
2022-02-04 12:40:00,2411.9,2412.09,2411.9,2412.09,200.0,2381.8029,2381.9905,2381.8029,2381.9905,200.0
2022-02-04 12:45:00,2410.0,2417.07,2410.0,2417.07,700.0,2379.9266,2386.9084,2379.9266,2386.9084,700.0
2022-02-04 12:50:00,2419.19,2419.92,2417.0,2417.49,1000.0,2389.0019,2389.7228,2386.8393,2387.3231,1000.0
2022-02-04 12:55:00,2420.02,2422.05,2420.0,2420.0,700.0,2389.8216,2391.8262,2389.8018,2389.8018,700.0
2022-02-04 13:00:00,2427.46,2430.23,2426.82,2430.22,700.0,2397.1687,2399.9042,2396.5367,2399.8943,700.0
2022-02-04 13:05:00,2430.22,2430.22,2430.22,2430.22,0.0,2399.8943,2399.8943,2399.8943,2399.8943,0.0
2022-02-04 13:10:00,2426.0,2426.13,2425.7,2426.13,894.0,2395.7269,2395.8553,2395.4307,2395.8553,894.0
2022-02-04 13:15:00,2426.0,2428.0,2426.0,2428.0,396.0,2395.7269,2397.702,2395.7269,2397.702,396.0
2022-02-04 13:20:00,2431.68,2431.69,2430.64,2431.49,631.0,2401.3361,2401.3459,2400.309,2401.1484,631.0
2022-02-04 13:25:00,2430.0,2430.0,2425.3,2427.11,3173.0,2399.677,2399.677,2395.0357,2396.8231,3173.0
2022-02-04 13:30:00,2430.72,2431.53,2430.42,2430.42,325.0,2400.388,2401.1879,2400.0918,2400.0918,325.0
2022-02-04 13:35:00,2433.4,2438.21,2433.4,2438.0,5537.0,2403.0346,2407.7846,2403.0346,2407.5772,5537.0
2022-02-04 13:40:00,2440.26,2448.0,2440.26,2447.93,11681.0,2409.809,2417.4524,2409.809,2417.3833,11681.0
2022-02-04 13:45:00,2438.97,2440.37,2438.32,2438.32,300.0,2408.5351,2409.9176,2407.8932,2407.8932,300.0
2022-02-04 13:50:00,2438.32,2438.32,2438.32,2438.32,0.0,2407.8932,2407.8932,2407.8932,2407.8932,0.0
2022-02-04 13:55:00,2447.01,2447.59,2445.24,2447.28,1475.0,2416.4748,2417.0475,2414.7269,2416.7414,1475.0
2022-02-04 14:00:00,2447.66,2449.49,2444.92,2444.92,1350.0,2417.1167,2418.9238,2414.4109,2414.4109,1350.0
2022-02-04 14:05:00,2445.59,2447.66,2444.38,2446.7,825.0,2415.0725,2417.1167,2413.8776,2416.1686,825.0
2022-02-04 14:10:00,2445.49,2445.49,2439.0,2439.0,1528.0,2414.9737,2414.9737,2408.5647,2408.5647,1528.0
2022-02-04 14:15:00,2439.0,2439.0,2438.0,2438.0,507.0,2408.5647,2408.5647,2407.5772,2407.5772,507.0
2022-02-04 14:20:00,2436.28,2443.53,2436.28,2442.28,1890.0,2405.8787,2413.0382,2405.8787,2411.8038,1890.0
2022-02-04 14:25:00,2441.6,2442.61,2438.01,2438.01,1480.0,2411.1323,2412.1297,2407.5871,2407.5871,1480.0
2022-02-04 14:30:00,2443.65,2446.93,2442.14,2446.93,800.0,2413.1567,2416.3958,2411.6655,2416.3958,800.0
2022-02-04 14:35:00,2444.61,2447.41,2442.04,2447.41,2425.0,2414.1047,2416.8698,2411.5668,2416.8698,2425.0
2022-02-04 14:40:00,2447.56,2447.56,2443.0,2445.0,870.0,2417.0179,2417.0179,2412.5148,2414.4899,870.0
2022-02-04 14:45:00,2444.46,2444.48,2442.0,2442.0,1987.0,2413.9566,2413.9763,2411.5273,2411.5273,1987.0
2022-02-04 14:50:00,2444.07,2444.37,2441.24,2444.37,650.0,2413.5715,2413.8677,2410.7768,2413.8677,650.0
2022-02-04 14:55:00,2448.82,2458.58,2448.81,2457.24,10211.0,2418.2622,2427.9004,2418.2523,2426.5771,10211.0
2022-02-04 15:00:00,2458.03,2464.31,2458.03,2460.65,456.0,2427.3573,2433.5589,2427.3573,2429.9446,456.0
2022-02-04 15:05:00,2468.1,2468.1,2467.56,2467.56,570.0,2437.3016,2437.3016,2436.7683,2436.7683,570.0
2022-02-04 15:10:00,2468.09,2469.98,2468.0,2469.98,839.0,2437.2917,2439.1581,2437.2028,2439.1581,839.0
2022-02-04 15:15:00,2469.49,2469.53,2462.07,2463.23,2500.0,2438.6743,2438.7138,2431.3468,2432.4924,2500.0
2022-02-04 15:20:00,2464.02,2464.02,2464.02,2464.02,100.0,2433.2725,2433.2725,2433.2725,2433.2725,100.0
2022-02-04 15:25:00,2460.47,2460.47,2460.35,2460.35,200.0,2429.7668,2429.7668,2429.6483,2429.6483,200.0
2022-02-04 15:30:00,2461.56,2468.0,2461.39,2467.05,1025.0,2430.8432,2437.2028,2430.6753,2436.2647,1025.0
2022-02-04 15:35:00,2463.43,2466.11,2463.39,2465.39,700.0,2432.6899,2435.3364,2432.6504,2434.6254,700.0
2022-02-04 15:40:00,2466.07,2467.5,2462.02,2462.85,1900.0,2435.2969,2436.7091,2431.2975,2432.1171,1900.0
2022-02-04 15:45:00,2461.8,2462.52,2456.53,2457.07,1201.0,2431.0802,2431.7912,2425.876,2426.4092,1201.0
2022-02-04 15:50:00,2458.5,2463.42,2453.98,2455.82,3773.0,2427.8214,2432.68,2423.3578,2425.1748,3773.0
2022-02-04 15:55:00,2454.14,2454.15,2441.31,2442.93,12585.0,2423.5158,2423.5257,2410.8459,2412.4457,12585.0
2022-02-07 09:30:00,2467.4,2473.73,2454.16,2469.06,6609.0,2436.6103,2442.8613,2423.5356,2438.2496,6609.0
2022-02-07 09:35:00,2469.0,2480.0,2460.81,2474.0,7312.0,2438.1904,2449.0531,2430.1026,2443.128,7312.0
2022-02-07 09:40:00,2471.4,2478.22,2464.08,2473.31,4125.0,2440.5604,2447.2953,2433.3318,2442.4466,4125.0
2022-02-07 09:45:00,2473.21,2476.29,2468.23,2475.43,2778.0,2442.3478,2445.3894,2437.43,2444.5401,2778.0
2022-02-07 09:50:00,2478.54,2486.34,2478.04,2484.93,4425.0,2447.6113,2455.314,2447.1176,2453.9216,4425.0
2022-02-07 09:55:00,2482.84,2490.0,2475.22,2484.18,4080.0,2451.8577,2458.9283,2444.3328,2453.1809,4080.0
2022-02-07 10:00:00,2483.41,2485.14,2481.01,2485.0,1625.0,2452.4206,2454.129,2450.0505,2453.9907,1625.0
2022-02-07 10:05:00,2484.23,2484.23,2479.4,2481.9,800.0,2453.2303,2453.2303,2448.4606,2450.9294,800.0
2022-02-07 10:10:00,2483.33,2486.07,2480.0,2480.21,1200.0,2452.3416,2455.0474,2449.0531,2449.2605,1200.0
2022-02-07 10:15:00,2477.0,2484.39,2470.71,2475.5,750.0,2446.0905,2453.3883,2439.879,2444.6093,750.0
2022-02-07 10:20:00,2475.5,2481.32,2475.5,2476.0,500.0,2444.6093,2450.3566,2444.6093,2445.103,500.0
2022-02-07 10:25:00,2480.0,2489.28,2480.0,2489.28,700.0,2449.0531,2458.2173,2449.0531,2458.2173,700.0
2022-02-07 10:30:00,2485.5,2486.94,2478.0,2484.84,4131.0,2454.4845,2455.9065,2447.0781,2453.8327,4131.0
2022-02-07 10:35:00,2485.65,2490.05,2485.65,2489.5,400.0,2454.6326,2458.9777,2454.6326,2458.4346,400.0
2022-02-07 10:40:00,2486.79,2486.79,2478.68,2478.68,967.0,2455.7584,2455.7584,2447.7496,2447.7496,967.0
2022-02-07 10:45:00,2483.41,2487.18,2483.41,2485.42,523.0,2452.4206,2456.1435,2452.4206,2454.4055,523.0
2022-02-07 10:50:00,2482.85,2487.0,2482.85,2486.65,300.0,2451.8675,2455.9658,2451.8675,2455.6201,300.0
2022-02-07 10:55:00,2485.13,2487.34,2484.62,2484.63,425.0,2454.1191,2456.3015,2453.6155,2453.6253,425.0
2022-02-07 11:00:00,2484.05,2489.49,2481.0,2481.0,2000.0,2453.0526,2458.4247,2450.0406,2450.0406,2000.0
2022-02-07 11:05:00,2487.71,2487.71,2479.29,2481.36,1561.0,2456.6669,2456.6669,2448.352,2450.3961,1561.0
2022-02-07 11:10:00,2481.35,2487.27,2481.34,2486.0,940.0,2450.3863,2456.2324,2450.3764,2454.9782,940.0
2022-02-07 11:15:00,2484.32,2487.0,2481.31,2487.0,820.0,2453.3192,2455.9658,2450.3468,2455.9658,820.0
2022-02-07 11:20:00,2484.73,2487.0,2482.9,2482.9,915.0,2453.7241,2455.9658,2451.9169,2451.9169,915.0
2022-02-07 11:25:00,2489.57,2489.95,2486.65,2486.8,800.0,2458.5037,2458.8789,2455.6201,2455.7683,800.0
2022-02-07 11:30:00,2485.5,2485.55,2485.3,2485.3,1200.0,2454.4845,2454.5338,2454.287,2454.287,1200.0
2022-02-07 11:35:00,2481.0,2481.0,2480.0,2480.65,806.0,2450.0406,2450.0406,2449.0531,2449.695,806.0
2022-02-07 11:40:00,2481.7,2485.43,2476.8,2477.55,2053.0,2450.7319,2454.4153,2445.893,2446.6337,2053.0
2022-02-07 11:45:00,2477.43,2491.93,2477.43,2488.49,7464.0,2446.5152,2460.8342,2446.5152,2457.4372,7464.0
2022-02-07 11:50:00,2483.81,2490.0,2481.55,2481.55,5633.0,2452.8156,2458.9283,2450.5838,2450.5838,5633.0
2022-02-07 11:55:00,2487.64,2490.32,2487.63,2488.22,500.0,2456.5978,2459.2443,2456.5879,2457.1705,500.0
2022-02-07 12:00:00,2487.31,2487.31,2484.41,2485.45,300.0,2456.2719,2456.2719,2453.4081,2454.4351,300.0
2022-02-07 12:05:00,2485.89,2485.89,2484.0,2484.0,816.0,2454.8696,2454.8696,2453.0032,2453.0032,816.0
2022-02-07 12:10:00,2482.0,2482.87,2479.02,2479.54,2342.0,2451.0281,2451.8873,2448.0853,2448.5988,2342.0
2022-02-07 12:15:00,2481.42,2483.0,2481.42,2483.0,500.0,2450.4554,2452.0157,2450.4554,2452.0157,500.0
2022-02-07 12:20:00,2485.16,2489.7,2484.0,2489.7,700.0,2454.1487,2458.6321,2453.0032,2458.6321,700.0
2022-02-07 12:25:00,2484.0,2484.0,2477.63,2480.0,2483.0,2453.0032,2453.0032,2446.7127,2449.0531,2483.0
2022-02-07 12:30:00,2480.0,2486.0,2478.56,2486.0,1980.0,2449.0531,2454.9782,2447.6311,2454.9782,1980.0
2022-02-07 12:35:00,2486.8,2496.59,2484.15,2486.14,14709.0,2455.7683,2465.4361,2453.1513,2455.1165,14709.0
2022-02-07 12:40:00,2489.9,2489.9,2489.9,2489.9,100.0,2458.8296,2458.8296,2458.8296,2458.8296,100.0
2022-02-07 12:45:00,2494.43,2494.43,2491.84,2491.84,450.0,2463.303,2463.303,2460.7454,2460.7454,450.0
2022-02-07 12:50:00,2492.9,2492.9,2492.9,2492.9,100.0,2461.7921,2461.7921,2461.7921,2461.7921,100.0
2022-02-07 12:55:00,2491.95,2492.01,2489.88,2489.89,631.0,2460.854,2460.9132,2458.8098,2458.8197,631.0
2022-02-07 13:00:00,2488.53,2495.79,2487.35,2495.0,1491.0,2457.4767,2464.6461,2456.3114,2463.8659,1491.0
2022-02-07 13:05:00,2491.59,2491.59,2491.59,2491.59,100.0,2460.4985,2460.4985,2460.4985,2460.4985,100.0
2022-02-07 13:10:00,2494.91,2496.2,2493.81,2495.0,2414.0,2463.777,2465.051,2462.6908,2463.8659,2414.0
2022-02-07 13:15:00,2495.32,2497.05,2495.0,2495.91,1025.0,2464.1819,2465.8903,2463.8659,2464.7646,1025.0
2022-02-07 13:20:00,2493.55,2494.45,2493.03,2493.62,500.0,2462.434,2463.3228,2461.9205,2462.5031,500.0
2022-02-07 13:25:00,2490.14,2495.29,2490.14,2494.48,800.0,2459.0666,2464.1523,2459.0666,2463.3524,800.0
2022-02-07 13:30:00,2495.57,2495.57,2490.17,2490.17,525.0,2464.4288,2464.4288,2459.0962,2459.0962,525.0
2022-02-07 13:35:00,2494.88,2495.4,2493.71,2495.37,1153.0,2463.7474,2464.2609,2462.592,2464.2313,1153.0
2022-02-07 13:40:00,2499.63,2499.63,2497.68,2497.77,300.0,2468.4382,2468.4382,2466.5125,2466.6014,300.0
2022-02-07 13:45:00,2496.71,2497.26,2494.81,2494.81,500.0,2465.5546,2466.0977,2463.6783,2463.6783,500.0
2022-02-07 13:50:00,2495.0,2499.99,2494.94,2496.7,2146.0,2463.8659,2468.7937,2463.8067,2465.5447,2146.0
2022-02-07 13:55:00,2497.62,2498.44,2497.23,2497.23,502.0,2466.4532,2467.263,2466.0681,2466.0681,502.0
2022-02-07 14:00:00,2498.04,2500.04,2496.79,2496.79,1991.0,2466.868,2468.843,2465.6336,2465.6336,1991.0
2022-02-07 14:05:00,2500.84,2500.84,2492.98,2492.98,388.0,2469.6331,2469.6331,2461.8711,2461.8711,388.0
2022-02-07 14:10:00,2497.88,2497.93,2497.88,2497.93,200.0,2466.71,2466.7594,2466.71,2466.7594,200.0
2022-02-07 14:15:00,2496.34,2499.74,2495.0,2497.89,2400.0,2465.1892,2468.5468,2463.8659,2466.7199,2400.0
2022-02-07 14:20:00,2496.04,2496.04,2493.35,2493.35,500.0,2464.8929,2464.8929,2462.2365,2462.2365,500.0
2022-02-07 14:25:00,2495.71,2496.22,2489.96,2492.25,2000.0,2464.5671,2465.0707,2458.8888,2461.1502,2000.0
2022-02-07 14:30:00,2491.26,2495.0,2490.43,2492.17,1500.0,2460.1726,2463.8659,2459.353,2461.0712,1500.0
2022-02-07 14:35:00,2493.09,2493.78,2492.46,2492.72,1000.0,2461.9798,2462.6612,2461.3576,2461.6144,1000.0
2022-02-07 14:40:00,2492.34,2493.05,2490.64,2493.04,1513.0,2461.2391,2461.9403,2459.5603,2461.9304,1513.0
2022-02-07 14:45:00,2492.0,2494.01,2490.47,2490.47,1065.0,2460.9034,2462.8883,2459.3925,2459.3925,1065.0
2022-02-07 14:50:00,2490.22,2490.94,2489.78,2489.87,700.0,2459.1456,2459.8566,2458.7111,2458.7999,700.0
2022-02-07 14:55:00,2491.0,2493.21,2491.0,2492.67,500.0,2459.9158,2462.0983,2459.9158,2461.565,500.0
2022-02-07 15:00:00,2488.76,2489.71,2488.04,2489.71,500.0,2457.7038,2458.6419,2456.9928,2458.6419,500.0
2022-02-07 15:05:00,2490.92,2490.92,2488.22,2490.2,700.0,2459.8368,2459.8368,2457.1705,2459.1258,700.0
2022-02-07 15:10:00,2491.39,2498.03,2489.09,2498.0,2700.0,2460.301,2466.8581,2458.0297,2466.8285,2700.0
2022-02-07 15:15:00,2496.99,2501.39,2496.35,2499.21,5204.0,2465.8311,2470.1762,2465.1991,2468.0234,5204.0
2022-02-07 15:20:00,2500.22,2500.22,2494.11,2495.27,1000.0,2469.0208,2469.0208,2462.987,2464.1326,1000.0
2022-02-07 15:25:00,2496.29,2496.29,2485.85,2486.1,1116.0,2465.1398,2465.1398,2454.8301,2455.077,1116.0
2022-02-07 15:30:00,2490.65,2493.87,2487.01,2487.01,1600.0,2459.5702,2462.75,2455.9756,2455.9756,1600.0
2022-02-07 15:35:00,2490.59,2493.62,2486.21,2486.21,1510.0,2459.511,2462.5031,2455.1856,2455.1856,1510.0
2022-02-07 15:40:00,2483.97,2485.59,2481.9,2482.37,2307.0,2452.9736,2454.5733,2450.9294,2451.3935,2307.0
2022-02-07 15:45:00,2482.98,2483.39,2476.75,2476.75,4808.0,2451.9959,2452.4008,2445.8437,2445.8437,4808.0
2022-02-07 15:50:00,2478.44,2482.81,2470.61,2472.98,8926.0,2447.5126,2451.828,2439.7803,2442.1207,8926.0
2022-02-07 15:55:00,2475.88,2486.66,2474.51,2485.17,12606.0,2444.9845,2455.63,2443.6316,2454.1586,12606.0
2022-02-08 09:30:00,2485.0,2498.06,2476.24,2476.24,4581.0,2453.9907,2466.8877,2445.34,2445.34,4581.0
2022-02-08 09:35:00,2478.96,2494.7,2478.96,2493.41,1161.0,2448.0261,2463.5697,2448.0261,2462.2958,1161.0
2022-02-08 09:40:00,2490.85,2505.14,2490.01,2498.71,3900.0,2459.7677,2473.8794,2458.9382,2467.5296,3900.0
2022-02-08 09:45:00,2499.72,2502.0,2488.86,2494.77,2900.0,2468.527,2470.7786,2457.8025,2463.6388,2900.0
2022-02-08 09:50:00,2494.82,2508.69,2492.11,2500.6,5372.0,2463.6882,2477.3851,2461.012,2469.396,5372.0
2022-02-08 09:55:00,2498.96,2498.96,2489.52,2494.29,2500.0,2467.7765,2467.7765,2458.4543,2463.1648,2500.0
2022-02-08 10:00:00,2485.03,2490.43,2482.0,2486.8,1328.0,2454.0203,2459.353,2451.0281,2455.7683,1328.0
2022-02-08 10:05:00,2487.03,2495.0,2487.03,2492.38,1002.0,2455.9954,2463.8659,2455.9954,2461.2786,1002.0
2022-02-08 10:10:00,2493.38,2501.56,2493.38,2501.56,1900.0,2462.2661,2470.3441,2462.2661,2470.3441,1900.0
2022-02-08 10:15:00,2505.57,2509.23,2497.98,2497.98,1700.0,2474.304,2477.9184,2466.8087,2466.8087,1700.0
2022-02-08 10:20:00,2501.9,2502.91,2494.71,2498.64,2627.0,2470.6798,2471.6772,2463.5795,2467.4605,2627.0
2022-02-08 10:25:00,2497.42,2499.13,2489.06,2489.06,600.0,2466.2557,2467.9444,2458.0,2458.0,600.0
2022-02-08 10:30:00,2496.72,2497.02,2496.72,2497.02,200.0,2465.5645,2465.8607,2465.5645,2465.8607,200.0
2022-02-08 10:35:00,2495.7,2503.44,2495.7,2501.16,1410.0,2464.5572,2472.2006,2464.5572,2469.9491,1410.0
2022-02-08 10:40:00,2499.95,2502.3,2498.6,2500.0,1800.0,2468.7542,2471.0748,2467.421,2468.8035,1800.0
2022-02-08 10:45:00,2501.93,2508.95,2501.93,2505.17,1406.0,2470.7094,2477.6419,2470.7094,2473.909,1406.0
2022-02-08 10:50:00,2505.07,2515.0,2503.91,2512.37,1965.0,2473.8103,2483.6164,2472.6647,2481.0192,1965.0
2022-02-08 10:55:00,2510.94,2510.94,2508.24,2510.0,1700.0,2479.607,2479.607,2476.9407,2478.6787,1700.0
2022-02-08 11:00:00,2510.0,2510.91,2508.99,2508.99,1001.0,2478.6787,2479.5774,2477.6814,2477.6814,1001.0
2022-02-08 11:05:00,2510.21,2510.26,2504.44,2508.88,3107.0,2478.8861,2478.9355,2473.1881,2477.5727,3107.0
2022-02-08 11:10:00,2508.32,2513.09,2508.32,2513.08,2026.0,2477.0197,2481.7302,2477.0197,2481.7203,2026.0
2022-02-08 11:15:00,2513.23,2517.52,2511.93,2515.89,1917.0,2481.8684,2486.1049,2480.5847,2484.4952,1917.0
2022-02-08 11:20:00,2513.25,2513.56,2513.25,2513.56,200.0,2481.8882,2482.1943,2481.8882,2482.1943,200.0
2022-02-08 11:25:00,2515.54,2517.4,2514.4,2515.57,763.0,2484.1496,2485.9864,2483.0238,2484.1792,763.0
2022-02-08 11:30:00,2519.0,2525.0,2518.25,2525.0,2071.0,2487.5664,2493.4916,2486.8258,2493.4916,2071.0
2022-02-08 11:35:00,2522.99,2530.98,2522.99,2530.98,1515.0,2491.5067,2499.3969,2491.5067,2499.3969,1515.0
2022-02-08 11:40:00,2529.48,2529.48,2523.57,2523.57,1600.0,2497.9157,2497.9157,2492.0794,2492.0794,1600.0
2022-02-08 11:45:00,2523.23,2523.94,2517.94,2522.94,4134.0,2491.7437,2492.4448,2486.5197,2491.4573,4134.0
2022-02-08 11:50:00,2524.49,2526.82,2522.17,2522.17,995.0,2492.9879,2495.2889,2490.6969,2490.6969,995.0
2022-02-08 11:55:00,2524.4,2524.4,2521.5,2521.99,900.0,2492.8991,2492.8991,2490.0352,2490.5191,900.0
2022-02-08 12:00:00,2521.11,2530.3,2521.11,2529.04,1101.0,2489.6501,2498.7254,2489.6501,2497.4812,1101.0
2022-02-08 12:05:00,2526.05,2529.95,2526.05,2529.95,875.0,2494.5285,2498.3798,2494.5285,2498.3798,875.0
2022-02-08 12:10:00,2525.0,2529.75,2524.22,2524.22,899.0,2493.4916,2498.1823,2492.7213,2492.7213,899.0
2022-02-08 12:15:00,2519.57,2525.52,2519.11,2525.52,1961.0,2488.1293,2494.0051,2487.6751,2494.0051,1961.0
2022-02-08 12:20:00,2523.37,2529.37,2523.37,2528.77,3400.0,2491.8819,2497.807,2491.8819,2497.2145,3400.0
2022-02-08 12:25:00,2528.77,2531.0,2527.76,2528.58,4035.0,2497.2145,2499.4167,2496.2171,2497.0269,4035.0
2022-02-08 12:30:00,2530.0,2530.77,2528.68,2530.36,1900.0,2498.4292,2499.1896,2497.1256,2498.7847,1900.0
2022-02-08 12:35:00,2529.57,2530.25,2526.84,2527.38,2399.0,2498.0045,2498.6761,2495.3086,2495.8419,2399.0
2022-02-08 12:40:00,2527.51,2527.51,2524.45,2524.45,1600.0,2495.9702,2495.9702,2492.9484,2492.9484,1600.0
2022-02-08 12:45:00,2521.74,2522.25,2521.25,2522.25,300.0,2490.2722,2490.7759,2489.7884,2490.7759,300.0
2022-02-08 12:50:00,2523.39,2526.16,2520.34,2521.57,8064.0,2491.9017,2494.6371,2488.8897,2490.1044,8064.0
2022-02-08 12:55:00,2522.17,2522.17,2519.9,2519.9,700.0,2490.6969,2490.6969,2488.4552,2488.4552,700.0
2022-02-08 13:00:00,2520.45,2520.56,2519.79,2520.5,800.0,2488.9983,2489.107,2488.3466,2489.0477,800.0
2022-02-08 13:05:00,2520.62,2524.79,2519.65,2524.01,2475.0,2489.1662,2493.2842,2488.2083,2492.5139,2475.0
2022-02-08 13:10:00,2522.92,2525.22,2521.05,2522.72,1491.0,2491.4375,2493.7088,2489.5909,2491.24,1491.0
2022-02-08 13:15:00,2521.01,2522.01,2518.44,2522.01,723.0,2489.5514,2490.5389,2487.0134,2490.5389,723.0
2022-02-08 13:20:00,2522.01,2522.01,2522.01,2522.01,0.0,2490.5389,2490.5389,2490.5389,2490.5389,0.0
2022-02-08 13:25:00,2516.86,2519.64,2515.4,2518.11,1223.0,2485.4531,2488.1985,2484.0114,2486.6875,1223.0
2022-02-08 13:30:00,2523.99,2523.99,2518.91,2520.79,2263.0,2492.4942,2492.4942,2487.4776,2489.3341,2263.0
2022-02-08 13:35:00,2520.92,2521.3,2516.41,2518.52,700.0,2489.4625,2489.8377,2485.0088,2487.0924,700.0
2022-02-08 13:40:00,2518.5,2523.21,2517.61,2522.62,1496.0,2487.0727,2491.7239,2486.1938,2491.1413,1496.0
2022-02-08 13:45:00,2521.91,2524.05,2519.36,2523.24,660.0,2490.4401,2492.5534,2487.9219,2491.7535,660.0
2022-02-08 13:50:00,2523.0,2523.0,2518.92,2520.74,600.0,2491.5165,2491.5165,2487.4874,2489.2847,600.0
2022-02-08 13:55:00,2522.79,2523.46,2521.81,2523.46,700.0,2491.3091,2491.9708,2490.3414,2491.9708,700.0
2022-02-08 14:00:00,2524.19,2526.41,2523.28,2524.83,619.0,2492.6917,2494.884,2491.793,2493.3237,619.0
2022-02-08 14:05:00,2524.7,2524.85,2522.0,2522.0,1001.0,2493.1953,2493.3434,2490.529,2490.529,1001.0
2022-02-08 14:10:00,2520.6,2523.26,2520.6,2522.74,1100.0,2489.1465,2491.7733,2489.1465,2491.2598,1100.0
2022-02-08 14:15:00,2521.41,2523.52,2519.44,2522.56,2549.0,2489.9464,2492.03,2488.0009,2491.082,2549.0
2022-02-08 14:20:00,2520.95,2522.87,2520.04,2520.21,800.0,2489.4921,2491.3881,2488.5935,2488.7613,800.0
2022-02-08 14:25:00,2520.02,2523.63,2518.98,2520.79,1905.0,2488.5737,2492.1387,2487.5467,2489.3341,1905.0
2022-02-08 14:30:00,2522.27,2523.25,2520.5,2522.82,2085.0,2490.7956,2491.7634,2489.0477,2491.3388,2085.0
2022-02-08 14:35:00,2522.42,2522.43,2518.81,2518.82,1100.0,2490.9438,2490.9536,2487.3788,2487.3887,1100.0
2022-02-08 14:40:00,2520.25,2520.6,2520.25,2520.6,200.0,2488.8008,2489.1465,2488.8008,2489.1465,200.0
2022-02-08 14:45:00,2521.86,2522.34,2521.86,2522.34,300.0,2490.3908,2490.8648,2490.3908,2490.8648,300.0
2022-02-08 14:50:00,2522.34,2522.34,2522.34,2522.34,0.0,2490.8648,2490.8648,2490.8648,2490.8648,0.0
2022-02-08 14:55:00,2527.83,2527.83,2519.29,2522.61,1488.0,2496.2863,2496.2863,2487.8528,2491.1314,1488.0
2022-02-08 15:00:00,2520.6,2524.0,2519.79,2524.0,528.0,2489.1465,2492.504,2488.3466,2492.504,528.0
2022-02-08 15:05:00,2525.98,2530.68,2525.98,2530.68,500.0,2494.4593,2499.1007,2494.4593,2499.1007,500.0
2022-02-08 15:10:00,2530.93,2535.58,2530.93,2535.09,3601.0,2499.3476,2503.9395,2499.3476,2503.4557,3601.0
2022-02-08 15:15:00,2537.0,2538.11,2533.51,2537.99,1170.0,2505.3418,2506.438,2501.8954,2506.3195,1170.0
2022-02-08 15:20:00,2534.63,2536.48,2533.98,2536.48,308.0,2503.0014,2504.8283,2502.3595,2504.8283,308.0
2022-02-08 15:25:00,2533.49,2534.34,2531.12,2534.34,719.0,2501.8756,2502.715,2499.5352,2502.715,719.0
2022-02-08 15:30:00,2535.9,2538.82,2533.49,2538.82,919.0,2504.2556,2507.1391,2501.8756,2507.1391,919.0
2022-02-08 15:35:00,2538.59,2540.87,2538.51,2540.08,2131.0,2506.912,2509.1635,2506.833,2508.3834,2131.0
2022-02-08 15:40:00,2540.03,2541.14,2535.5,2535.5,3408.0,2508.334,2509.4302,2503.8605,2503.8605,3408.0
2022-02-08 15:45:00,2534.37,2540.5,2532.84,2534.2,3000.0,2502.7446,2508.7982,2501.2337,2502.5768,3000.0
2022-02-08 15:50:00,2533.54,2541.14,2531.5,2540.14,5243.0,2501.925,2509.4302,2499.9105,2508.4426,5243.0
2022-02-08 15:55:00,2540.03,2546.86,2539.67,2540.25,9274.0,2508.334,2515.0788,2507.9785,2508.5513,9274.0
2022-02-09 09:30:00,2596.08,2620.0,2590.8,2611.45,30688.0,2563.6846,2587.3061,2558.4705,2578.8628,30688.0
2022-02-09 09:35:00,2605.0,2614.66,2596.3,2604.14,13297.0,2572.4933,2582.0327,2563.9018,2571.644,13297.0
2022-02-09 09:40:00,2604.68,2616.19,2601.31,2607.44,19946.0,2572.1773,2583.5436,2568.8493,2574.9028,19946.0
2022-02-09 09:45:00,2612.07,2612.07,2599.08,2599.84,6297.0,2579.4751,2579.4751,2566.6472,2567.3977,6297.0
2022-02-09 09:50:00,2603.06,2603.42,2597.4,2603.42,11181.0,2570.5775,2570.933,2564.9881,2570.933,11181.0
2022-02-09 09:55:00,2603.03,2612.95,2602.42,2602.96,7901.0,2570.5479,2580.3441,2569.9455,2570.4787,7901.0
2022-02-09 10:00:00,2607.0,2613.84,2604.18,2610.4,4458.0,2574.4683,2581.223,2571.6835,2577.8259,4458.0
2022-02-09 10:05:00,2609.3,2613.23,2608.01,2609.14,4041.0,2576.7396,2580.6206,2575.4657,2576.5816,4041.0
2022-02-09 10:10:00,2608.51,2608.51,2602.68,2603.43,1600.0,2575.9595,2575.9595,2570.2022,2570.9429,1600.0
2022-02-09 10:15:00,2606.5,2607.71,2602.16,2602.68,2200.0,2573.9746,2575.1695,2569.6887,2570.2022,2200.0
2022-02-09 10:20:00,2604.24,2604.24,2599.13,2599.13,700.0,2571.7428,2571.7428,2566.6965,2566.6965,700.0
2022-02-09 10:25:00,2597.98,2603.3,2597.98,2603.11,1117.0,2565.5609,2570.8145,2565.5609,2570.6269,1117.0
2022-02-09 10:30:00,2604.34,2611.27,2602.58,2607.27,4680.0,2571.8415,2578.685,2570.1035,2574.735,4680.0
2022-02-09 10:35:00,2607.27,2613.87,2606.3,2608.64,5000.0,2574.735,2581.2526,2573.7771,2576.0879,5000.0
2022-02-09 10:40:00,2607.7,2608.65,2607.7,2608.64,200.0,2575.1596,2576.0977,2575.1596,2576.0879,200.0
2022-02-09 10:45:00,2599.77,2603.88,2599.29,2601.92,3490.0,2567.3285,2571.3873,2566.8545,2569.4517,3490.0
2022-02-09 10:50:00,2600.66,2603.67,2598.33,2598.34,2118.0,2568.2074,2571.1799,2565.9065,2565.9164,2118.0
2022-02-09 10:55:00,2598.32,2601.84,2597.31,2598.95,900.0,2565.8966,2569.3727,2564.8992,2566.5188,900.0
2022-02-09 11:00:00,2597.25,2598.42,2594.7,2594.7,700.0,2564.84,2565.9954,2562.3218,2562.3218,700.0
2022-02-09 11:05:00,2596.58,2597.47,2588.05,2588.87,3000.0,2564.1784,2565.0572,2555.7548,2556.5646,3000.0
2022-02-09 11:10:00,2589.98,2596.73,2588.04,2590.0,4287.0,2557.6607,2564.3265,2555.7449,2557.6805,4287.0
2022-02-09 11:15:00,2590.0,2595.06,2587.39,2593.28,2900.0,2557.6805,2562.6773,2555.103,2560.9195,2900.0
2022-02-09 11:20:00,2592.25,2594.03,2590.84,2592.62,1600.0,2559.9024,2561.6602,2558.51,2560.2678,1600.0
2022-02-09 11:25:00,2591.01,2591.26,2588.56,2589.95,1573.0,2558.6779,2558.9247,2556.2584,2557.6311,1573.0
2022-02-09 11:30:00,2588.97,2599.99,2587.2,2597.55,8092.0,2556.6633,2567.5458,2554.9154,2565.1362,8092.0
2022-02-09 11:35:00,2600.95,2606.34,2599.78,2601.99,4531.0,2568.4938,2573.8166,2567.3384,2569.5208,4531.0
2022-02-09 11:40:00,2604.48,2604.48,2593.86,2598.84,2170.0,2571.9798,2571.9798,2561.4923,2566.4101,2170.0
2022-02-09 11:45:00,2602.39,2604.82,2601.04,2604.82,2300.0,2569.9159,2572.3155,2568.5827,2572.3155,2300.0
2022-02-09 11:50:00,2604.06,2609.65,2604.06,2606.97,1911.0,2571.565,2577.0853,2571.565,2574.4387,1911.0
2022-02-09 11:55:00,2602.38,2612.34,2602.38,2609.99,9457.0,2569.906,2579.7417,2569.906,2577.421,9457.0
2022-02-09 12:00:00,2605.21,2608.36,2603.13,2608.36,1220.0,2572.7007,2575.8114,2570.6466,2575.8114,1220.0
2022-02-09 12:05:00,2609.09,2609.24,2604.93,2607.4,2600.0,2576.5322,2576.6804,2572.4242,2574.8633,2600.0
2022-02-09 12:10:00,2608.17,2608.68,2607.01,2608.68,1414.0,2575.6237,2576.1274,2574.4782,2576.1274,1414.0
2022-02-09 12:15:00,2609.93,2609.93,2606.85,2607.68,700.0,2577.3618,2577.3618,2574.3202,2575.1398,700.0
2022-02-09 12:20:00,2611.01,2618.58,2609.51,2618.14,2936.0,2578.4283,2585.9038,2576.947,2585.4693,2936.0
2022-02-09 12:25:00,2618.0,2620.89,2618.0,2618.47,3029.0,2585.3311,2588.185,2585.3311,2585.7952,3029.0
2022-02-09 12:30:00,2618.22,2620.95,2618.18,2618.18,1100.0,2585.5483,2588.2442,2585.5088,2585.5088,1100.0
2022-02-09 12:35:00,2618.54,2621.61,2618.54,2620.06,4132.0,2585.8643,2588.896,2585.8643,2587.3654,4132.0
2022-02-09 12:40:00,2617.79,2619.09,2615.05,2619.09,982.0,2585.1237,2586.4075,2582.4179,2586.4075,982.0
2022-02-09 12:45:00,2619.32,2622.3,2617.65,2622.3,2215.0,2586.6346,2589.5774,2584.9854,2589.5774,2215.0
2022-02-09 12:50:00,2622.55,2625.0,2621.57,2624.4,2570.0,2589.8243,2592.2437,2588.8565,2591.6512,2570.0
2022-02-09 12:55:00,2623.77,2625.83,2623.7,2625.83,744.0,2591.0291,2593.0634,2590.9599,2593.0634,744.0
2022-02-09 13:00:00,2625.25,2626.24,2624.97,2626.24,705.0,2592.4906,2593.4682,2592.2141,2593.4682,705.0
2022-02-09 13:05:00,2627.89,2629.0,2623.31,2623.81,2470.0,2595.0976,2596.1938,2590.5748,2591.0686,2470.0
2022-02-09 13:10:00,2623.36,2625.0,2621.45,2621.45,1547.0,2590.6242,2592.2437,2588.738,2588.738,1547.0
2022-02-09 13:15:00,2620.42,2626.98,2620.42,2626.0,1500.0,2587.7209,2594.199,2587.7209,2593.2312,1500.0
2022-02-09 13:20:00,2625.9,2628.15,2624.62,2626.03,1526.0,2593.1325,2595.3544,2591.8685,2593.2609,1526.0
2022-02-09 13:25:00,2624.26,2624.26,2621.05,2621.99,2429.0,2591.5129,2591.5129,2588.343,2589.2713,2429.0
2022-02-09 13:30:00,2622.09,2623.4,2621.9,2623.4,300.0,2589.37,2590.6637,2589.1824,2590.6637,300.0
2022-02-09 13:35:00,2624.13,2624.33,2622.08,2624.33,600.0,2591.3846,2591.5821,2589.3601,2591.5821,600.0
2022-02-09 13:40:00,2623.8,2626.53,2623.56,2626.53,1103.0,2591.0587,2593.7546,2590.8217,2593.7546,1103.0
2022-02-09 13:45:00,2625.57,2625.57,2623.36,2623.36,500.0,2592.8066,2592.8066,2590.6242,2590.6242,500.0
2022-02-09 13:50:00,2621.76,2624.47,2621.76,2623.61,1100.0,2589.0441,2591.7203,2589.0441,2590.8711,1100.0
2022-02-09 13:55:00,2624.44,2624.44,2624.44,2624.44,249.0,2591.6907,2591.6907,2591.6907,2591.6907,249.0
2022-02-09 14:00:00,2624.75,2626.75,2624.37,2626.75,1494.0,2591.9968,2593.9719,2591.6216,2593.9719,1494.0
2022-02-09 14:05:00,2627.6,2630.69,2627.48,2630.0,6487.0,2594.8113,2597.8627,2594.6928,2597.1813,6487.0
2022-02-09 14:10:00,2630.94,2631.0,2628.74,2630.0,1800.0,2598.1096,2598.1688,2595.937,2597.1813,1800.0
2022-02-09 14:15:00,2628.35,2635.49,2628.35,2633.25,4301.0,2595.5519,2602.6028,2595.5519,2600.3908,4301.0
2022-02-09 14:20:00,2634.41,2634.7,2628.71,2632.52,5523.0,2601.5363,2601.8227,2595.9074,2599.6699,5523.0
2022-02-09 14:25:00,2631.74,2633.6,2631.72,2632.25,900.0,2598.8996,2600.7364,2598.8799,2599.4032,900.0
2022-02-09 14:30:00,2632.68,2636.75,2632.42,2635.97,6032.0,2599.8279,2603.8471,2599.5711,2603.0768,6032.0
2022-02-09 14:35:00,2634.27,2636.42,2634.27,2634.83,1400.0,2601.398,2603.5212,2601.398,2601.951,1400.0
2022-02-09 14:40:00,2634.77,2637.95,2634.0,2637.95,1557.0,2601.8918,2605.0321,2601.1314,2605.0321,1557.0
2022-02-09 14:45:00,2637.53,2639.47,2635.29,2636.11,3790.0,2604.6174,2606.5331,2602.4053,2603.2151,3790.0
2022-02-09 14:50:00,2636.0,2636.0,2627.96,2630.78,4070.0,2603.1064,2603.1064,2595.1668,2597.9516,4070.0
2022-02-09 14:55:00,2630.11,2630.8,2627.0,2627.0,1105.0,2597.2899,2597.9713,2594.2188,2594.2188,1105.0
2022-02-09 15:00:00,2622.91,2623.76,2618.15,2620.65,2300.0,2590.1798,2591.0192,2585.4792,2587.948,2300.0
2022-02-09 15:05:00,2621.59,2622.41,2614.51,2616.91,1869.0,2588.8763,2589.686,2581.8846,2584.2547,1869.0
2022-02-09 15:10:00,2616.59,2621.18,2616.59,2618.97,1738.0,2583.9387,2588.4714,2583.9387,2586.289,1738.0
2022-02-09 15:15:00,2617.78,2618.0,2616.5,2618.0,1100.0,2585.1138,2585.3311,2583.8498,2585.3311,1100.0
2022-02-09 15:20:00,2620.0,2620.0,2617.37,2620.0,2544.0,2587.3061,2587.3061,2584.7089,2587.3061,2544.0
2022-02-09 15:25:00,2617.74,2617.74,2614.67,2617.57,2063.0,2585.0743,2585.0743,2582.0426,2584.9064,2063.0
2022-02-09 15:30:00,2619.23,2626.32,2616.61,2625.8,4391.0,2586.5457,2593.5472,2583.9584,2593.0337,4391.0
2022-02-09 15:35:00,2629.37,2629.42,2626.68,2628.04,1343.0,2596.5592,2596.6086,2593.9027,2595.2458,1343.0
2022-02-09 15:40:00,2624.95,2624.95,2618.17,2619.13,1607.0,2592.1943,2592.1943,2585.4989,2586.447,1607.0
2022-02-09 15:45:00,2619.88,2622.63,2617.36,2621.08,3020.0,2587.1876,2589.9033,2584.699,2588.3726,3020.0
2022-02-09 15:50:00,2622.99,2627.05,2620.41,2625.79,7476.0,2590.2588,2594.2681,2587.711,2593.0239,7476.0
2022-02-09 15:55:00,2625.45,2630.04,2623.39,2626.98,12550.0,2592.6881,2597.2208,2590.6538,2594.199,12550.0
2022-02-10 09:30:00,2580.8,2617.76,2580.8,2614.22,7229.0,2548.5953,2585.0941,2548.5953,2581.5982,7229.0
2022-02-10 09:35:00,2616.31,2624.79,2604.63,2614.5,2850.0,2583.6621,2592.0363,2572.1279,2581.8747,2850.0
2022-02-10 09:40:00,2614.5,2642.22,2614.49,2635.01,8311.0,2581.8747,2609.2488,2581.8649,2602.1288,8311.0
2022-02-10 09:45:00,2635.98,2642.74,2629.58,2632.51,1834.0,2603.0867,2609.7623,2596.7666,2599.66,1834.0
2022-02-10 09:50:00,2634.01,2645.96,2631.42,2645.43,6017.0,2601.1413,2612.9422,2598.5836,2612.4188,6017.0
2022-02-10 09:55:00,2642.08,2653.16,2641.9,2647.06,3100.0,2609.1106,2620.0523,2608.9328,2614.0284,3100.0
2022-02-10 10:00:00,2645.81,2646.56,2643.31,2645.25,800.0,2612.794,2613.5347,2610.3252,2612.241,800.0
2022-02-10 10:05:00,2654.78,2654.78,2650.01,2652.57,700.0,2621.6521,2621.6521,2616.9416,2619.4697,700.0
2022-02-10 10:10:00,2652.77,2658.27,2650.68,2651.51,2600.0,2619.6672,2625.0985,2617.6033,2618.4229,2600.0
2022-02-10 10:15:00,2650.92,2650.93,2633.24,2633.24,2599.0,2617.8403,2617.8501,2600.3809,2600.3809,2599.0
2022-02-10 10:20:00,2638.13,2638.13,2630.29,2635.15,1700.0,2605.2099,2605.2099,2597.4677,2602.2671,1700.0
2022-02-10 10:25:00,2633.44,2637.77,2630.54,2631.49,3002.0,2600.5784,2604.8544,2597.7146,2598.6527,3002.0
2022-02-10 10:30:00,2631.09,2634.69,2630.76,2633.98,3928.0,2598.2577,2601.8128,2597.9318,2601.1117,3928.0
2022-02-10 10:35:00,2631.33,2645.03,2628.69,2645.03,3492.0,2598.4947,2612.0238,2595.8877,2612.0238,3492.0
2022-02-10 10:40:00,2640.71,2651.02,2639.53,2643.4,3700.0,2607.7577,2617.939,2606.5924,2610.4141,3700.0
2022-02-10 10:45:00,2645.52,2650.44,2642.85,2650.43,1578.0,2612.5076,2617.3663,2609.871,2617.3564,1578.0
2022-02-10 10:50:00,2648.53,2648.99,2642.61,2642.61,2300.0,2615.4801,2615.9343,2609.634,2609.634,2300.0
2022-02-10 10:55:00,2644.75,2649.43,2644.75,2647.13,873.0,2611.7473,2616.3689,2611.7473,2614.0976,873.0
2022-02-10 11:00:00,2647.71,2649.07,2642.75,2648.98,1425.0,2614.6703,2616.0134,2609.7722,2615.9245,1425.0
2022-02-10 11:05:00,2650.0,2652.83,2650.0,2652.25,517.0,2616.9317,2619.7264,2616.9317,2619.1537,517.0
2022-02-10 11:10:00,2653.37,2653.37,2647.57,2651.94,900.0,2620.2597,2620.2597,2614.5321,2618.8475,900.0
2022-02-10 11:15:00,2649.95,2656.0,2648.4,2650.45,2197.0,2616.8824,2622.8569,2615.3517,2617.3761,2197.0
2022-02-10 11:20:00,2651.56,2653.35,2645.26,2653.0,1641.0,2618.4723,2620.2399,2612.2509,2619.8943,1641.0
2022-02-10 11:25:00,2648.23,2653.0,2643.96,2644.4,2300.0,2615.1838,2619.8943,2610.9671,2611.4016,2300.0
2022-02-10 11:30:00,2643.15,2643.15,2632.03,2634.03,2503.0,2610.1672,2610.1672,2599.186,2601.161,2503.0
2022-02-10 11:35:00,2633.76,2640.02,2631.8,2640.02,1100.0,2600.8944,2607.0763,2598.9589,2607.0763,1100.0
2022-02-10 11:40:00,2641.0,2644.93,2641.0,2644.93,200.0,2608.0441,2611.925,2608.0441,2611.925,200.0
2022-02-10 11:45:00,2649.86,2650.11,2649.85,2650.11,658.0,2616.7935,2617.0404,2616.7836,2617.0404,658.0
2022-02-10 11:50:00,2649.89,2651.0,2645.15,2645.15,839.0,2616.8231,2617.9193,2612.1423,2612.1423,839.0
2022-02-10 11:55:00,2650.0,2652.34,2649.95,2652.34,1150.0,2616.9317,2619.2425,2616.8824,2619.2425,1150.0
2022-02-10 12:00:00,2646.95,2653.25,2646.95,2647.31,1000.0,2613.9198,2620.1412,2613.9198,2614.2753,1000.0
2022-02-10 12:05:00,2644.29,2647.76,2643.25,2647.76,1000.0,2611.293,2614.7197,2610.266,2614.7197,1000.0
2022-02-10 12:10:00,2647.41,2652.03,2645.23,2652.03,500.0,2614.3741,2618.9364,2612.2213,2618.9364,500.0
2022-02-10 12:15:00,2648.59,2648.59,2646.28,2647.93,811.0,2615.5393,2615.5393,2613.2582,2614.8876,811.0
2022-02-10 12:20:00,2644.2,2649.5,2644.19,2649.5,600.0,2611.2041,2616.438,2611.1942,2616.438,600.0
2022-02-10 12:25:00,2648.23,2651.25,2646.34,2646.94,900.0,2615.1838,2618.1661,2613.3174,2613.9099,900.0
2022-02-10 12:30:00,2648.19,2649.25,2643.86,2643.86,800.0,2615.1443,2616.1911,2610.8684,2610.8684,800.0
2022-02-10 12:35:00,2643.31,2647.88,2643.31,2647.53,600.0,2610.3252,2614.8382,2610.3252,2614.4926,600.0
2022-02-10 12:40:00,2651.49,2651.49,2651.48,2651.49,100.0,2618.4032,2618.4032,2618.3933,2618.4032,100.0
2022-02-10 12:45:00,2646.14,2648.15,2632.0,2632.0,1605.0,2613.1199,2615.1048,2599.1564,2599.1564,1605.0
2022-02-10 12:50:00,2632.96,2635.67,2630.88,2635.67,1100.0,2600.1044,2602.7806,2598.0503,2602.7806,1100.0
2022-02-10 12:55:00,2635.49,2638.53,2630.39,2635.81,1317.0,2602.6028,2605.6049,2597.5665,2602.9188,1317.0
2022-02-10 13:00:00,2632.5,2640.8,2632.5,2640.8,1600.0,2599.6501,2607.8465,2599.6501,2607.8465,1600.0
2022-02-10 13:05:00,2640.8,2640.8,2640.8,2640.8,0.0,2607.8465,2607.8465,2607.8465,2607.8465,0.0
2022-02-10 13:10:00,2642.18,2643.35,2640.03,2643.35,600.0,2609.2093,2610.3647,2607.0862,2610.3647,600.0
2022-02-10 13:15:00,2638.83,2639.57,2629.62,2629.89,500.0,2605.9011,2606.6319,2596.8061,2597.0727,500.0
2022-02-10 13:20:00,2631.32,2634.01,2630.36,2630.36,400.0,2598.4848,2601.1413,2597.5368,2597.5368,400.0
2022-02-10 13:25:00,2634.2,2634.23,2627.0,2627.0,1503.0,2601.3289,2601.3585,2594.2188,2594.2188,1503.0
2022-02-10 13:30:00,2627.64,2629.01,2620.36,2622.16,2150.0,2594.8508,2596.2037,2587.6616,2589.4391,2150.0
2022-02-10 13:35:00,2621.93,2624.87,2618.95,2624.87,1720.0,2589.212,2592.1153,2586.2692,2592.1153,1720.0
2022-02-10 13:40:00,2627.42,2632.46,2625.04,2632.46,1136.0,2594.6335,2599.6106,2592.2832,2599.6106,1136.0
2022-02-10 13:45:00,2631.38,2631.38,2630.92,2630.92,300.0,2598.5441,2598.5441,2598.0898,2598.0898,300.0
2022-02-10 13:50:00,2628.15,2631.62,2625.3,2631.49,1200.0,2595.3544,2598.7811,2592.54,2598.6527,1200.0
2022-02-10 13:55:00,2630.72,2630.72,2624.83,2629.4,800.0,2597.8923,2597.8923,2592.0758,2596.5888,800.0
2022-02-10 14:00:00,2630.0,2631.58,2625.5,2630.64,600.0,2597.1813,2598.7416,2592.7375,2597.8133,600.0
2022-02-10 14:05:00,2631.62,2632.44,2630.96,2631.47,700.0,2598.7811,2599.5909,2598.1293,2598.633,700.0
2022-02-10 14:10:00,2629.35,2632.65,2627.21,2631.07,1900.0,2596.5394,2599.7982,2594.4261,2598.238,1900.0
2022-02-10 14:15:00,2627.21,2629.81,2627.21,2629.81,200.0,2594.4261,2596.9937,2594.4261,2596.9937,200.0
2022-02-10 14:20:00,2627.63,2630.56,2627.62,2630.55,500.0,2594.8409,2597.7343,2594.831,2597.7245,500.0
2022-02-10 14:25:00,2631.7,2633.17,2628.08,2632.06,800.0,2598.8601,2600.3118,2595.2853,2599.2156,800.0
2022-02-10 14:30:00,2632.53,2639.93,2632.4,2635.87,1547.0,2599.6797,2606.9874,2599.5514,2602.9781,1547.0
2022-02-10 14:35:00,2637.21,2637.7,2635.15,2635.15,400.0,2604.3013,2604.7852,2602.2671,2602.2671,400.0
2022-02-10 14:40:00,2636.02,2639.93,2631.23,2631.99,3766.0,2603.1262,2606.9874,2598.396,2599.1465,3766.0
2022-02-10 14:45:00,2633.85,2637.91,2627.0,2627.0,1102.0,2600.9833,2604.9926,2594.2188,2594.2188,1102.0
2022-02-10 14:50:00,2626.97,2631.19,2626.39,2631.0,2948.0,2594.1891,2598.3565,2593.6164,2598.1688,2948.0
2022-02-10 14:55:00,2630.84,2631.82,2623.16,2624.57,4732.0,2598.0108,2598.9786,2590.4267,2591.8191,4732.0
2022-02-10 15:00:00,2625.82,2629.56,2622.88,2627.7,1200.0,2593.0535,2596.7468,2590.1502,2594.91,1200.0
2022-02-10 15:05:00,2628.81,2633.19,2628.81,2629.76,600.0,2596.0062,2600.3315,2596.0062,2596.9443,600.0
2022-02-10 15:10:00,2631.0,2635.54,2631.0,2633.35,490.0,2598.1688,2602.6522,2598.1688,2600.4895,490.0
2022-02-10 15:15:00,2634.32,2640.0,2631.43,2634.89,2000.0,2601.4474,2607.0565,2598.5935,2602.0103,2000.0
2022-02-10 15:20:00,2632.89,2632.89,2630.9,2630.9,240.0,2600.0353,2600.0353,2598.0701,2598.0701,240.0
2022-02-10 15:25:00,2639.4,2641.41,2637.56,2638.0,1503.0,2606.464,2608.4489,2604.647,2605.0815,1503.0
2022-02-10 15:30:00,2634.98,2634.98,2623.1,2623.1,2206.0,2602.0992,2602.0992,2590.3674,2590.3674,2206.0
2022-02-10 15:35:00,2623.12,2627.52,2621.32,2627.52,1600.0,2590.3872,2594.7323,2588.6096,2594.7323,1600.0
2022-02-10 15:40:00,2629.3,2629.3,2620.24,2622.38,1900.0,2596.4901,2596.4901,2587.5431,2589.6564,1900.0
2022-02-10 15:45:00,2620.94,2620.94,2613.57,2619.44,1257.0,2588.2344,2588.2344,2580.9563,2586.7531,1257.0
2022-02-10 15:50:00,2617.14,2629.53,2615.85,2627.76,6929.0,2584.4818,2596.7172,2583.2079,2594.9693,6929.0
2022-02-10 15:55:00,2629.98,2635.0,2628.17,2628.39,9487.0,2597.1616,2602.1189,2595.3742,2595.5914,9487.0
2022-02-11 09:30:00,2684.02,2687.0,2661.48,2667.0,12993.0,2650.5272,2653.47,2628.2685,2633.7196,12993.0
2022-02-11 09:35:00,2661.75,2663.42,2637.42,2653.92,4200.0,2628.5351,2630.1843,2604.5087,2620.8028,4200.0
2022-02-11 09:40:00,2653.7,2669.18,2652.19,2660.0,3723.0,2620.5856,2635.8724,2619.0944,2626.807,3723.0
2022-02-11 09:45:00,2660.5,2664.61,2650.4,2650.4,3645.0,2627.3007,2631.3594,2617.3268,2617.3268,3645.0
2022-02-11 09:50:00,2654.03,2654.03,2646.14,2648.03,5984.0,2620.9115,2620.9115,2613.1199,2614.9863,5984.0
2022-02-11 09:55:00,2646.3,2646.3,2632.4,2635.47,4278.0,2613.2779,2613.2779,2599.5514,2602.5831,4278.0
2022-02-11 10:00:00,2635.08,2642.89,2633.61,2640.68,2100.0,2602.1979,2609.9105,2600.7463,2607.728,2100.0
2022-02-11 10:05:00,2641.1,2649.75,2641.09,2649.72,1439.0,2608.1428,2616.6849,2608.1329,2616.6552,1439.0
2022-02-11 10:10:00,2650.94,2652.33,2636.51,2637.52,3884.0,2617.86,2619.2327,2603.6101,2604.6075,3884.0
2022-02-11 10:15:00,2642.43,2649.76,2642.43,2645.58,2172.0,2609.4562,2616.6947,2609.4562,2612.5669,2172.0
2022-02-11 10:20:00,2645.56,2659.0,2642.4,2658.86,10248.0,2612.5472,2625.8194,2609.4266,2625.6812,10248.0
2022-02-11 10:25:00,2653.1,2661.46,2653.1,2655.71,8256.0,2619.9931,2628.2487,2619.9931,2622.5705,8256.0
2022-02-11 10:30:00,2659.31,2668.44,2659.31,2665.22,1242.0,2626.1256,2635.1416,2626.1256,2631.9618,1242.0
2022-02-11 10:35:00,2665.06,2668.97,2665.06,2666.72,1700.0,2631.8038,2635.665,2631.8038,2633.4431,1700.0
2022-02-11 10:40:00,2668.82,2672.0,2665.57,2670.36,2445.0,2635.5169,2638.6572,2632.3075,2637.0377,2445.0
2022-02-11 10:45:00,2670.72,2672.99,2670.72,2670.89,300.0,2637.3932,2639.6349,2637.3932,2637.5611,300.0
2022-02-11 10:50:00,2667.0,2667.86,2663.52,2667.86,1776.0,2633.7196,2634.5689,2630.283,2634.5689,1776.0
2022-02-11 10:55:00,2669.25,2670.46,2666.46,2668.06,600.0,2635.9415,2637.1364,2633.1863,2634.7664,600.0
2022-02-11 11:00:00,2672.16,2672.16,2668.53,2668.53,1683.0,2638.8152,2638.8152,2635.2305,2635.2305,1683.0
2022-02-11 11:05:00,2670.34,2670.34,2660.25,2660.25,1211.0,2637.0179,2637.0179,2627.0538,2627.0538,1211.0
2022-02-11 11:10:00,2660.46,2660.46,2656.78,2656.78,600.0,2627.2612,2627.2612,2623.6271,2623.6271,600.0
2022-02-11 11:15:00,2653.41,2658.51,2653.0,2655.34,1200.0,2620.2992,2625.3356,2619.8943,2622.2051,1200.0
2022-02-11 11:20:00,2657.56,2665.67,2657.09,2665.17,1092.0,2624.3974,2632.4062,2623.9333,2631.9124,1092.0
2022-02-11 11:25:00,2665.85,2665.92,2659.83,2664.0,1000.0,2632.584,2632.6531,2626.6391,2630.757,1000.0
2022-02-11 11:30:00,2662.29,2665.66,2658.16,2659.96,2100.0,2629.0684,2632.3963,2624.9899,2626.7675,2100.0
2022-02-11 11:35:00,2653.01,2654.33,2649.03,2649.04,1718.0,2619.9042,2621.2077,2615.9738,2615.9837,1718.0
2022-02-11 11:40:00,2651.51,2651.51,2644.3,2644.3,600.0,2618.4229,2618.4229,2611.3029,2611.3029,600.0
2022-02-11 11:45:00,2646.55,2646.55,2644.46,2644.46,400.0,2613.5248,2613.5248,2611.4609,2611.4609,400.0
2022-02-11 11:50:00,2643.57,2644.94,2642.7,2643.86,500.0,2610.582,2611.9349,2609.7228,2610.8684,500.0
2022-02-11 11:55:00,2647.15,2647.15,2645.65,2645.65,248.0,2614.1173,2614.1173,2612.636,2612.636,248.0
2022-02-11 12:00:00,2645.68,2649.51,2644.69,2648.45,800.0,2612.6657,2616.4479,2611.688,2615.4011,800.0
2022-02-11 12:05:00,2645.42,2645.42,2645.42,2645.42,100.0,2612.4089,2612.4089,2612.4089,2612.4089,100.0
2022-02-11 12:10:00,2645.89,2649.88,2645.89,2647.69,650.0,2612.873,2616.8132,2612.873,2614.6506,650.0
2022-02-11 12:15:00,2647.33,2647.55,2645.61,2645.61,600.0,2614.2951,2614.5123,2612.5965,2612.5965,600.0
2022-02-11 12:20:00,2641.27,2643.73,2638.31,2641.8,1450.0,2608.3107,2610.74,2605.3876,2608.8341,1450.0
2022-02-11 12:25:00,2644.62,2644.66,2644.55,2644.55,300.0,2611.6189,2611.6584,2611.5498,2611.5498,300.0
2022-02-11 12:30:00,2644.63,2647.36,2642.36,2647.36,1600.0,2611.6288,2614.3247,2609.3871,2614.3247,1600.0
2022-02-11 12:35:00,2650.0,2651.78,2645.78,2648.53,2017.0,2616.9317,2618.6895,2612.7644,2615.4801,2017.0
2022-02-11 12:40:00,2646.38,2646.38,2646.37,2646.38,100.0,2613.3569,2613.3569,2613.347,2613.3569,100.0
2022-02-11 12:45:00,2646.81,2646.81,2646.35,2646.71,300.0,2613.7816,2613.7816,2613.3273,2613.6828,300.0
2022-02-11 12:50:00,2641.01,2641.01,2629.3,2629.3,992.0,2608.0539,2608.0539,2596.4901,2596.4901,992.0
2022-02-11 12:55:00,2630.02,2634.16,2620.53,2624.01,5200.0,2597.2011,2601.2894,2587.8295,2591.2661,5200.0
2022-02-11 13:00:00,2624.06,2624.06,2615.26,2621.27,4458.0,2591.3154,2591.3154,2582.6253,2588.5603,4458.0
2022-02-11 13:05:00,2619.28,2627.67,2616.38,2625.0,2317.0,2586.5951,2594.8804,2583.7313,2592.2437,2317.0
2022-02-11 13:10:00,2625.0,2625.0,2618.36,2620.04,2203.0,2592.2437,2592.2437,2585.6866,2587.3456,2203.0
2022-02-11 13:15:00,2620.68,2620.68,2615.17,2619.11,800.0,2587.9776,2587.9776,2582.5364,2586.4272,800.0
2022-02-11 13:20:00,2623.75,2623.75,2620.11,2620.11,1091.0,2591.0093,2591.0093,2587.4147,2587.4147,1091.0
2022-02-11 13:25:00,2618.19,2622.46,2615.0,2615.01,1700.0,2585.5187,2589.7354,2582.3685,2582.3784,1700.0
2022-02-11 13:30:00,2612.54,2612.54,2603.06,2605.58,2700.0,2579.9392,2579.9392,2570.5775,2573.066,2700.0
2022-02-11 13:35:00,2603.18,2604.03,2586.31,2587.73,3662.0,2570.696,2571.5354,2554.0365,2555.4388,3662.0
2022-02-11 13:40:00,2588.5,2590.04,2583.64,2585.2,4392.0,2556.1992,2557.72,2551.3998,2552.9404,4392.0
2022-02-11 13:45:00,2582.68,2582.68,2567.93,2574.12,5273.0,2550.4518,2550.4518,2535.8859,2541.9986,5273.0
2022-02-11 13:50:00,2576.04,2576.04,2565.63,2572.8,3955.0,2543.8947,2543.8947,2533.6146,2540.6951,3955.0
2022-02-11 13:55:00,2569.89,2569.89,2558.91,2558.91,6026.0,2537.8214,2537.8214,2526.9784,2526.9784,6026.0
2022-02-11 14:00:00,2557.74,2561.76,2550.01,2552.37,3580.0,2525.823,2529.7929,2518.1895,2520.52,3580.0
2022-02-11 14:05:00,2552.82,2554.18,2540.4,2544.16,5852.0,2520.9644,2522.3074,2508.6994,2512.4125,5852.0
2022-02-11 14:10:00,2544.18,2551.5,2536.11,2538.11,6779.0,2512.4322,2519.6609,2504.4629,2506.438,6779.0
2022-02-11 14:15:00,2540.2,2545.2,2536.94,2537.12,4360.0,2508.5019,2513.4395,2505.2826,2505.4603,4360.0
2022-02-11 14:20:00,2536.69,2538.92,2531.05,2532.84,2700.0,2505.0357,2507.2379,2499.4661,2501.2337,2700.0
2022-02-11 14:25:00,2532.35,2532.35,2520.33,2520.33,5097.0,2500.7499,2500.7499,2488.8798,2488.8798,5097.0
2022-02-11 14:30:00,2525.19,2542.4,2524.6,2542.4,3332.0,2493.6792,2510.6744,2493.0966,2510.6744,3332.0
2022-02-11 14:35:00,2540.91,2540.91,2529.61,2540.0,1800.0,2509.203,2509.203,2498.044,2508.3044,1800.0
2022-02-11 14:40:00,2535.01,2536.23,2531.33,2531.33,1010.0,2503.3767,2504.5814,2499.7426,2499.7426,1010.0
2022-02-11 14:45:00,2529.05,2529.42,2519.74,2519.83,2100.0,2497.491,2497.8564,2488.2972,2488.3861,2100.0
2022-02-11 14:50:00,2519.73,2519.73,2512.45,2512.45,2153.0,2488.2873,2488.2873,2481.0982,2481.0982,2153.0
2022-02-11 14:55:00,2519.8,2534.76,2516.43,2534.76,3305.0,2488.3565,2503.1298,2485.0285,2503.1298,3305.0
2022-02-11 15:00:00,2534.74,2544.59,2532.74,2542.27,5001.0,2503.11,2512.8371,2501.135,2510.5461,5001.0
2022-02-11 15:05:00,2540.03,2540.03,2526.79,2528.66,1600.0,2508.334,2508.334,2495.2592,2497.1059,1600.0
2022-02-11 15:10:00,2523.03,2529.85,2523.03,2529.85,900.0,2491.5462,2498.281,2491.5462,2498.281,900.0
2022-02-11 15:15:00,2529.61,2535.56,2522.35,2525.27,900.0,2498.044,2503.9198,2490.8746,2493.7582,900.0
2022-02-11 15:20:00,2522.54,2526.84,2520.09,2524.95,2890.0,2491.0623,2495.3086,2488.6428,2493.4422,2890.0
2022-02-11 15:25:00,2527.38,2531.51,2523.41,2531.51,1700.0,2495.8419,2499.9203,2491.9214,2499.9203,1700.0
2022-02-11 15:30:00,2532.47,2532.47,2525.12,2532.18,1700.0,2500.8684,2500.8684,2493.6101,2500.582,1700.0
2022-02-11 15:35:00,2529.08,2529.08,2521.66,2524.83,2422.0,2497.5207,2497.5207,2490.1932,2493.3237,2422.0
2022-02-11 15:40:00,2527.39,2527.39,2518.49,2518.91,3803.0,2495.8517,2495.8517,2487.0628,2487.4776,3803.0
2022-02-11 15:45:00,2522.51,2532.19,2519.01,2531.99,2996.0,2491.0326,2500.5918,2487.5763,2500.3943,2996.0
2022-02-11 15:50:00,2530.12,2533.56,2527.58,2527.59,4441.0,2498.5477,2501.9448,2496.0394,2496.0492,4441.0
2022-02-11 15:55:00,2528.76,2539.49,2525.13,2530.61,8219.0,2497.2046,2507.8008,2493.6199,2499.0316,8219.0
2022-02-14 09:30:00,2521.57,2554.0,2521.57,2530.88,8224.0,2490.1044,2522.1297,2490.1044,2499.2982,8224.0
2022-02-14 09:35:00,2541.25,2552.04,2539.95,2541.2,1945.0,2509.5388,2520.1941,2508.255,2509.4894,1945.0
2022-02-14 09:40:00,2542.82,2553.86,2542.82,2552.54,2400.0,2511.0892,2521.9914,2511.0892,2520.6879,2400.0
2022-02-14 09:45:00,2551.62,2554.93,2545.14,2554.93,2700.0,2519.7794,2523.0481,2513.3802,2523.0481,2700.0
2022-02-14 09:50:00,2551.01,2569.97,2551.0,2569.97,700.0,2519.177,2537.9004,2519.1671,2537.9004,700.0
2022-02-14 09:55:00,2567.49,2580.85,2559.16,2560.83,3500.0,2535.4514,2548.6446,2527.2253,2528.8745,3500.0
2022-02-14 10:00:00,2556.97,2557.09,2532.73,2537.38,1000.0,2525.0626,2525.1811,2501.1251,2505.7171,1000.0
2022-02-14 10:05:00,2536.57,2546.96,2536.44,2546.76,1053.0,2504.9172,2515.1775,2504.7888,2514.98,1053.0
2022-02-14 10:10:00,2557.56,2559.81,2550.0,2550.0,1200.0,2525.6453,2527.8672,2518.1796,2518.1796,1200.0
2022-02-14 10:15:00,2541.94,2545.78,2540.26,2542.86,900.0,2510.2202,2514.0123,2508.5611,2511.1287,900.0
2022-02-14 10:20:00,2541.95,2541.95,2541.95,2541.95,100.0,2510.2301,2510.2301,2510.2301,2510.2301,100.0
2022-02-14 10:25:00,2545.76,2545.76,2535.56,2535.56,1400.0,2513.9925,2513.9925,2503.9198,2503.9198,1400.0
2022-02-14 10:30:00,2534.57,2540.21,2532.0,2532.0,1200.0,2502.9421,2508.5118,2500.4042,2500.4042,1200.0
2022-02-14 10:35:00,2538.05,2538.05,2535.73,2535.83,600.0,2506.3787,2506.3787,2504.0877,2504.1864,600.0
2022-02-14 10:40:00,2544.65,2545.56,2543.46,2543.6,500.0,2512.8964,2513.795,2511.7212,2511.8595,500.0
2022-02-14 10:45:00,2547.2,2558.76,2547.2,2558.01,600.0,2515.4145,2526.8303,2515.4145,2526.0897,600.0
2022-02-14 10:50:00,2559.75,2559.77,2549.98,2553.02,1000.0,2527.8079,2527.8277,2518.1599,2521.1619,1000.0
2022-02-14 10:55:00,2550.25,2554.46,2546.62,2549.49,2200.0,2518.4265,2522.5839,2514.8418,2517.676,2200.0
2022-02-14 11:00:00,2549.38,2557.35,2548.98,2557.35,1744.0,2517.5673,2525.4379,2517.1723,2525.4379,1744.0
2022-02-14 11:05:00,2554.7,2559.88,2554.7,2559.88,400.0,2522.821,2527.9363,2522.821,2527.9363,400.0
2022-02-14 11:10:00,2560.73,2563.04,2557.76,2557.77,900.0,2528.7757,2531.0569,2525.8428,2525.8526,900.0
2022-02-14 11:15:00,2564.22,2564.22,2563.28,2563.28,200.0,2532.2222,2532.2222,2531.2939,2531.2939,200.0
2022-02-14 11:20:00,2560.01,2569.25,2560.01,2569.25,709.0,2528.0647,2537.1894,2528.0647,2537.1894,709.0
2022-02-14 11:25:00,2566.94,2567.67,2564.27,2567.56,800.0,2534.9082,2535.6291,2532.2715,2535.5205,800.0
2022-02-14 11:30:00,2569.27,2570.53,2559.28,2559.28,1122.0,2537.2091,2538.4534,2527.3438,2527.3438,1122.0
2022-02-14 11:35:00,2568.77,2568.77,2558.39,2558.39,1515.0,2536.7154,2536.7154,2526.4649,2526.4649,1515.0
2022-02-14 11:40:00,2561.26,2561.4,2555.46,2558.45,2500.0,2529.2991,2529.4373,2523.5715,2526.5242,2500.0
2022-02-14 11:45:00,2560.94,2569.02,2560.89,2565.63,3090.0,2528.9831,2536.9623,2528.9337,2533.6146,3090.0
2022-02-14 11:50:00,2565.8,2566.29,2562.32,2565.66,800.0,2533.7824,2534.2663,2530.3459,2533.6442,800.0
2022-02-14 11:55:00,2563.73,2569.21,2563.73,2566.86,800.0,2531.7383,2537.1499,2531.7383,2534.8292,800.0
2022-02-14 12:00:00,2566.08,2572.81,2566.07,2570.22,1209.0,2534.0589,2540.705,2534.0491,2538.1473,1209.0
2022-02-14 12:05:00,2573.95,2578.33,2573.14,2573.14,500.0,2541.8307,2546.1561,2541.0308,2541.0308,500.0
2022-02-14 12:10:00,2573.3,2573.99,2570.09,2570.1,400.0,2541.1889,2541.8702,2538.0189,2538.0288,400.0
2022-02-14 12:15:00,2573.13,2573.13,2569.8,2570.2,1040.0,2541.021,2541.021,2537.7325,2538.1275,1040.0
2022-02-14 12:20:00,2568.52,2568.84,2568.52,2568.83,200.0,2536.4685,2536.7845,2536.4685,2536.7746,200.0
2022-02-14 12:25:00,2568.89,2573.1,2568.89,2569.9,1000.0,2536.8339,2540.9913,2536.8339,2537.8313,1000.0
2022-02-14 12:30:00,2573.89,2579.99,2571.18,2573.02,1020.0,2541.7715,2547.7954,2539.0953,2540.9123,1020.0
2022-02-14 12:35:00,2572.02,2573.12,2570.73,2570.73,600.0,2539.9248,2541.0111,2538.6509,2538.6509,600.0
2022-02-14 12:40:00,2574.41,2578.77,2571.91,2578.77,3119.0,2542.285,2546.5906,2539.8162,2546.5906,3119.0
2022-02-14 12:45:00,2575.01,2575.01,2574.5,2574.5,300.0,2542.8775,2542.8775,2542.3739,2542.3739,300.0
2022-02-14 12:50:00,2574.67,2577.55,2571.72,2572.98,1809.0,2542.5418,2545.3858,2539.6286,2540.8728,1809.0
2022-02-14 12:55:00,2572.6,2573.18,2569.41,2569.8,1610.0,2540.4976,2541.0704,2537.3474,2537.7325,1610.0
2022-02-14 13:00:00,2572.9,2572.9,2566.59,2569.08,1600.0,2540.7938,2540.7938,2534.5626,2537.0215,1600.0
2022-02-14 13:05:00,2572.25,2573.98,2571.56,2571.57,600.0,2540.152,2541.8604,2539.4706,2539.4804,600.0
2022-02-14 13:10:00,2570.05,2570.05,2564.72,2564.72,565.0,2537.9794,2537.9794,2532.7159,2532.7159,565.0
2022-02-14 13:15:00,2560.0,2565.72,2560.0,2565.72,500.0,2528.0548,2533.7034,2528.0548,2533.7034,500.0
2022-02-14 13:20:00,2564.41,2564.66,2557.95,2557.95,600.0,2532.4098,2532.6567,2526.0304,2526.0304,600.0
2022-02-14 13:25:00,2555.69,2555.69,2555.69,2555.69,100.0,2523.7986,2523.7986,2523.7986,2523.7986,100.0
2022-02-14 13:30:00,2556.57,2556.57,2552.65,2553.79,600.0,2524.6676,2524.6676,2520.7965,2521.9223,600.0
2022-02-14 13:35:00,2553.0,2558.0,2553.0,2555.89,1607.0,2521.1422,2526.0798,2521.1422,2523.9961,1607.0
2022-02-14 13:40:00,2558.16,2558.99,2555.04,2555.04,500.0,2526.2378,2527.0574,2523.1567,2523.1567,500.0
2022-02-14 13:45:00,2554.32,2554.88,2550.01,2550.01,1100.0,2522.4457,2522.9987,2518.1895,2518.1895,1100.0
2022-02-14 13:50:00,2550.94,2550.94,2525.48,2528.7,1300.0,2519.1079,2519.1079,2493.9656,2497.1454,1300.0
2022-02-14 13:55:00,2528.37,2529.97,2525.37,2526.87,1250.0,2496.8195,2498.3996,2493.857,2495.3382,1250.0
2022-02-14 14:00:00,2526.64,2531.98,2524.74,2524.91,1600.0,2495.1111,2500.3845,2493.2348,2493.4027,1600.0
2022-02-14 14:05:00,2524.77,2525.09,2514.14,2516.73,4591.0,2493.2644,2493.5804,2482.7671,2485.3248,4591.0
2022-02-14 14:10:00,2517.83,2522.81,2517.82,2522.2,500.0,2486.411,2491.3289,2486.4012,2490.7265,500.0
2022-02-14 14:15:00,2524.21,2526.28,2522.46,2526.28,724.0,2492.7114,2494.7556,2490.9833,2494.7556,724.0
2022-02-14 14:20:00,2529.81,2529.81,2522.92,2522.92,977.0,2498.2415,2498.2415,2491.4375,2491.4375,977.0
2022-02-14 14:25:00,2524.37,2536.34,2522.67,2534.95,1500.0,2492.8694,2504.6901,2491.1906,2503.3174,1500.0
2022-02-14 14:30:00,2533.62,2543.4,2530.0,2543.4,2400.0,2502.004,2511.662,2498.4292,2511.662,2400.0
2022-02-14 14:35:00,2543.5,2543.5,2539.6,2542.27,2900.0,2511.7607,2511.7607,2507.9094,2510.5461,2900.0
2022-02-14 14:40:00,2540.0,2543.26,2531.87,2531.87,1000.0,2508.3044,2511.5237,2500.2758,2500.2758,1000.0
2022-02-14 14:45:00,2535.17,2542.0,2535.17,2542.0,2098.0,2503.5347,2510.2794,2503.5347,2510.2794,2098.0
2022-02-14 14:50:00,2541.99,2549.0,2541.99,2547.22,500.0,2510.2696,2517.1921,2510.2696,2515.4343,500.0
2022-02-14 14:55:00,2541.38,2542.11,2541.38,2542.11,200.0,2509.6672,2510.3881,2509.6672,2510.3881,200.0
2022-02-14 15:00:00,2540.81,2540.81,2536.33,2537.62,1491.0,2509.1043,2509.1043,2504.6802,2505.9541,1491.0
2022-02-14 15:05:00,2537.45,2538.92,2528.42,2538.92,1563.0,2505.7862,2507.2379,2496.8689,2507.2379,1563.0
2022-02-14 15:10:00,2535.53,2536.64,2534.46,2536.0,800.0,2503.8902,2504.9863,2502.8335,2504.3543,800.0
2022-02-14 15:15:00,2539.52,2540.0,2535.42,2535.42,1500.0,2507.8304,2508.3044,2503.7815,2503.7815,1500.0
2022-02-14 15:20:00,2533.18,2538.57,2531.77,2538.57,1000.0,2501.5695,2506.8922,2500.1771,2506.8922,1000.0
2022-02-14 15:25:00,2540.12,2544.2,2540.12,2544.2,300.0,2508.4229,2512.452,2508.4229,2512.452,300.0
2022-02-14 15:30:00,2540.15,2547.1,2540.15,2546.93,1200.0,2508.4525,2515.3158,2508.4525,2515.1479,1200.0
2022-02-14 15:35:00,2545.06,2546.5,2542.9,2544.44,1574.0,2513.3012,2514.7233,2511.1682,2512.689,1574.0
2022-02-14 15:40:00,2543.63,2543.66,2539.45,2542.39,1400.0,2511.8891,2511.9187,2507.7613,2510.6646,1400.0
2022-02-14 15:45:00,2542.14,2548.94,2539.82,2544.84,2800.0,2510.4177,2517.1328,2508.1266,2513.084,2800.0
2022-02-14 15:50:00,2546.9,2547.05,2540.55,2547.05,3461.0,2515.1183,2515.2664,2508.8475,2515.2664,3461.0
2022-02-14 15:55:00,2549.23,2549.63,2544.1,2545.66,5517.0,2517.4192,2517.8142,2512.3532,2513.8938,5517.0
2022-02-15 09:30:00,2573.48,2590.5,2573.48,2590.5,7059.0,2541.3666,2558.1742,2541.3666,2558.1742,7059.0
2022-02-15 09:35:00,2596.8,2622.67,2596.8,2619.71,2876.0,2564.3956,2589.9428,2564.3956,2587.0197,2876.0
2022-02-15 09:40:00,2624.15,2643.14,2621.4,2638.37,3859.0,2591.4043,2610.1573,2588.6886,2605.4469,3859.0
2022-02-15 09:45:00,2637.54,2649.82,2630.01,2638.96,3785.0,2604.6272,2616.754,2597.1912,2606.0295,3785.0
2022-02-15 09:50:00,2642.68,2655.32,2642.68,2655.32,3948.0,2609.7031,2622.1854,2609.7031,2622.1854,3948.0
2022-02-15 09:55:00,2657.17,2659.9,2645.45,2648.53,4545.0,2624.0123,2626.7082,2612.4385,2615.4801,4545.0
2022-02-15 10:00:00,2645.31,2653.36,2637.88,2648.2,3700.0,2612.3003,2620.2498,2604.963,2615.1542,3700.0
2022-02-15 10:05:00,2645.37,2651.54,2640.06,2647.04,3782.0,2612.3595,2618.4525,2607.1158,2614.0087,3782.0
2022-02-15 10:10:00,2645.5,2645.95,2638.18,2638.18,3600.0,2612.4879,2612.9323,2605.2592,2605.2592,3600.0
2022-02-15 10:15:00,2637.05,2642.12,2636.7,2639.47,1500.0,2604.1433,2609.1501,2603.7977,2606.5331,1500.0
2022-02-15 10:20:00,2639.05,2642.53,2635.52,2640.74,846.0,2606.1184,2609.555,2602.6324,2607.7873,846.0
2022-02-15 10:25:00,2637.15,2649.31,2634.97,2643.23,7613.0,2604.2421,2616.2504,2602.0893,2610.2462,7613.0
2022-02-15 10:30:00,2643.23,2643.31,2641.98,2643.31,500.0,2610.2462,2610.3252,2609.0118,2610.3252,500.0
2022-02-15 10:35:00,2648.44,2651.76,2644.47,2651.76,3860.0,2615.3912,2618.6698,2611.4708,2618.6698,3860.0
2022-02-15 10:40:00,2647.53,2647.57,2644.61,2647.57,300.0,2614.4926,2614.5321,2611.609,2614.5321,300.0
2022-02-15 10:45:00,2647.58,2648.99,2642.99,2642.99,2165.0,2614.5419,2615.9343,2610.0092,2610.0092,2165.0
2022-02-15 10:50:00,2642.94,2653.33,2642.77,2650.07,3625.0,2609.9598,2620.2202,2609.792,2617.0009,3625.0
2022-02-15 10:55:00,2647.65,2649.01,2641.69,2641.69,800.0,2614.6111,2615.9541,2608.7254,2608.7254,800.0
2022-02-15 11:00:00,2641.74,2641.74,2635.29,2640.86,1192.0,2608.7748,2608.7748,2602.4053,2607.9058,1192.0
2022-02-15 11:05:00,2640.14,2647.43,2639.91,2647.07,3441.0,2607.1948,2614.3938,2606.9677,2614.0383,3441.0
2022-02-15 11:10:00,2645.14,2647.72,2642.06,2647.72,1700.0,2612.1324,2614.6802,2609.0908,2614.6802,1700.0
2022-02-15 11:15:00,2645.37,2645.37,2635.01,2636.71,1000.0,2612.3595,2612.3595,2602.1288,2603.8076,1000.0
2022-02-15 11:20:00,2639.23,2644.87,2639.23,2641.22,909.0,2606.2961,2611.8658,2606.2961,2608.2613,909.0
2022-02-15 11:25:00,2638.93,2643.98,2638.62,2639.88,600.0,2605.9999,2610.9869,2605.6938,2606.938,600.0
2022-02-15 11:30:00,2642.39,2645.99,2638.41,2638.92,2100.0,2609.4167,2612.9718,2605.4864,2605.99,2100.0
2022-02-15 11:35:00,2637.11,2641.08,2635.65,2639.81,800.0,2604.2026,2608.1231,2602.7608,2606.8689,800.0
2022-02-15 11:40:00,2638.47,2638.47,2630.51,2630.51,800.0,2605.5456,2605.5456,2597.685,2597.685,800.0
2022-02-15 11:45:00,2630.67,2638.49,2630.67,2635.83,1876.0,2597.843,2605.5654,2597.843,2602.9386,1876.0
2022-02-15 11:50:00,2636.43,2639.88,2636.31,2639.88,1400.0,2603.5311,2606.938,2603.4126,2606.938,1400.0
2022-02-15 11:55:00,2639.5,2639.92,2637.25,2637.26,400.0,2606.5628,2606.9775,2604.3408,2604.3507,400.0
2022-02-15 12:00:00,2642.88,2642.88,2635.73,2635.94,1154.0,2609.9006,2609.9006,2602.8398,2603.0472,1154.0
2022-02-15 12:05:00,2636.2,2636.21,2636.2,2636.21,200.0,2603.3039,2603.3138,2603.3039,2603.3138,200.0
2022-02-15 12:10:00,2638.16,2642.78,2638.16,2639.47,1412.0,2605.2395,2609.8018,2605.2395,2606.5331,1412.0
2022-02-15 12:15:00,2636.99,2636.99,2632.28,2633.3,6500.0,2604.0841,2604.0841,2599.4329,2600.4401,6500.0
2022-02-15 12:20:00,2630.33,2631.03,2626.34,2626.35,300.0,2597.5072,2598.1985,2593.567,2593.5769,300.0
2022-02-15 12:25:00,2625.76,2630.0,2623.58,2627.28,897.0,2592.9942,2597.1813,2590.8414,2594.4953,897.0
2022-02-15 12:30:00,2630.18,2631.1,2627.56,2627.56,500.0,2597.3591,2598.2676,2594.7718,2594.7718,500.0
2022-02-15 12:35:00,2626.24,2632.28,2626.24,2630.44,1600.0,2593.4682,2599.4329,2593.4682,2597.6158,1600.0
2022-02-15 12:40:00,2629.09,2629.09,2629.09,2629.09,100.0,2596.2827,2596.2827,2596.2827,2596.2827,100.0
2022-02-15 12:45:00,2627.65,2628.38,2621.15,2621.15,1223.0,2594.8606,2595.5815,2588.4418,2588.4418,1223.0
2022-02-15 12:50:00,2622.0,2623.66,2621.3,2623.0,1160.0,2589.2811,2590.9204,2588.5899,2590.2687,1160.0
2022-02-15 12:55:00,2627.92,2629.6,2625.32,2625.32,887.0,2595.1273,2596.7863,2592.5597,2592.5597,887.0
2022-02-15 13:00:00,2627.91,2628.51,2625.5,2625.5,800.0,2595.1174,2595.7099,2592.7375,2592.7375,800.0
2022-02-15 13:05:00,2628.08,2631.24,2627.95,2631.24,1369.0,2595.2853,2598.4058,2595.1569,2598.4058,1369.0
2022-02-15 13:10:00,2629.71,2630.25,2629.0,2629.0,1100.0,2596.8949,2597.4282,2596.1938,2596.1938,1100.0
2022-02-15 13:15:00,2629.43,2631.59,2629.41,2630.51,900.0,2596.6184,2598.7515,2596.5987,2597.685,900.0
2022-02-15 13:20:00,2629.18,2636.3,2629.08,2635.27,1304.0,2596.3715,2603.4027,2596.2728,2602.3856,1304.0
2022-02-15 13:25:00,2634.16,2635.31,2633.6,2633.81,1100.0,2601.2894,2602.4251,2600.7364,2600.9438,1100.0
2022-02-15 13:30:00,2636.76,2636.84,2636.75,2636.77,500.0,2603.857,2603.936,2603.8471,2603.8668,500.0
2022-02-15 13:35:00,2636.77,2636.77,2630.91,2631.35,1494.0,2603.8668,2603.8668,2598.08,2598.5145,1494.0
2022-02-15 13:40:00,2632.36,2634.39,2630.69,2631.02,1227.0,2599.5119,2601.5165,2597.8627,2598.1886,1227.0
2022-02-15 13:45:00,2632.6,2632.6,2630.43,2630.43,300.0,2599.7489,2599.7489,2597.606,2597.606,300.0
2022-02-15 13:50:00,2633.5,2633.66,2627.19,2627.19,1351.0,2600.6376,2600.7956,2594.4064,2594.4064,1351.0
2022-02-15 13:55:00,2629.43,2631.46,2627.67,2630.36,1400.0,2596.6184,2598.6231,2594.8804,2597.5368,1400.0
2022-02-15 14:00:00,2631.2,2633.06,2629.59,2629.59,600.0,2598.3663,2600.2031,2596.7764,2596.7764,600.0
2022-02-15 14:05:00,2628.17,2628.17,2624.79,2627.85,500.0,2595.3742,2595.3742,2592.0363,2595.0581,500.0
2022-02-15 14:10:00,2628.68,2629.43,2626.01,2629.43,600.0,2595.8778,2596.6184,2593.2411,2596.6184,600.0
2022-02-15 14:15:00,2628.53,2631.51,2628.52,2631.51,300.0,2595.7297,2598.6725,2595.7198,2598.6725,300.0
2022-02-15 14:20:00,2631.51,2631.51,2631.51,2631.51,0.0,2598.6725,2598.6725,2598.6725,2598.6725,0.0
2022-02-15 14:25:00,2633.61,2633.61,2633.28,2633.28,200.0,2600.7463,2600.7463,2600.4204,2600.4204,200.0
2022-02-15 14:30:00,2636.05,2636.07,2632.28,2632.28,896.0,2603.1558,2603.1756,2599.4329,2599.4329,896.0
2022-02-15 14:35:00,2634.67,2634.67,2630.98,2633.67,800.0,2601.793,2601.793,2598.1491,2600.8055,800.0
2022-02-15 14:40:00,2633.39,2633.39,2629.62,2629.62,500.0,2600.529,2600.529,2596.8061,2596.8061,500.0
2022-02-15 14:45:00,2632.68,2633.86,2628.63,2630.25,1997.0,2599.8279,2600.9931,2595.8284,2597.4282,1997.0
2022-02-15 14:50:00,2629.14,2629.33,2628.4,2628.4,300.0,2596.332,2596.5197,2595.6013,2595.6013,300.0
2022-02-15 14:55:00,2628.72,2630.56,2627.97,2630.56,400.0,2595.9173,2597.7343,2595.1766,2597.7343,400.0
2022-02-15 15:00:00,2630.58,2632.37,2630.11,2630.11,500.0,2597.7541,2599.5217,2597.2899,2597.2899,500.0
2022-02-15 15:05:00,2632.64,2632.64,2630.37,2631.96,642.0,2599.7884,2599.7884,2597.5467,2599.1169,642.0
2022-02-15 15:10:00,2628.64,2630.38,2628.64,2630.38,300.0,2595.8383,2597.5566,2595.8383,2597.5566,300.0
2022-02-15 15:15:00,2628.34,2630.17,2628.32,2628.32,300.0,2595.542,2597.3492,2595.5223,2595.5223,300.0
2022-02-15 15:20:00,2631.32,2631.6,2631.32,2631.6,200.0,2598.4848,2598.7614,2598.4848,2598.7614,200.0
2022-02-15 15:25:00,2628.6,2632.56,2628.6,2630.33,405.0,2595.7988,2599.7094,2595.7988,2597.5072,405.0
2022-02-15 15:30:00,2631.09,2631.09,2627.22,2627.22,1300.0,2598.2577,2598.2577,2594.436,2594.436,1300.0
2022-02-15 15:35:00,2628.5,2630.77,2627.0,2627.0,1111.0,2595.7,2597.9417,2594.2188,2594.2188,1111.0
2022-02-15 15:40:00,2626.22,2632.06,2626.11,2632.06,1200.0,2593.4485,2599.2156,2593.3399,2599.2156,1200.0
2022-02-15 15:45:00,2631.01,2635.51,2629.38,2633.13,2667.0,2598.1787,2602.6226,2596.5691,2600.2723,2667.0
2022-02-15 15:50:00,2634.59,2639.47,2633.06,2636.31,11940.0,2601.714,2606.5331,2600.2031,2603.4126,11940.0
2022-02-15 15:55:00,2633.45,2636.72,2628.62,2635.4,11784.0,2600.5883,2603.8175,2595.8185,2602.5139,11784.0
2022-02-16 09:30:00,2633.8,2663.92,2632.22,2661.2,16838.0,2600.9339,2630.678,2599.3736,2627.992,16838.0
2022-02-16 09:35:00,2658.61,2681.77,2657.17,2658.72,18786.0,2625.4343,2648.3053,2624.0123,2625.5429,18786.0
2022-02-16 09:40:00,2663.83,2667.69,2644.1,2658.43,5984.0,2630.5892,2634.401,2611.1054,2625.2566,5984.0
2022-02-16 09:45:00,2658.25,2661.28,2655.94,2661.03,5690.0,2625.0788,2628.071,2622.7976,2627.8241,5690.0
2022-02-16 09:50:00,2657.64,2657.64,2643.0,2643.0,1400.0,2624.4764,2624.4764,2610.0191,2610.0191,1400.0
2022-02-16 09:55:00,2646.31,2653.63,2643.56,2649.45,1500.0,2613.2878,2620.5164,2610.5721,2616.3886,1500.0
2022-02-16 10:00:00,2643.2,2648.17,2640.0,2643.95,2180.0,2610.2166,2615.1246,2607.0565,2610.9572,2180.0
2022-02-16 10:05:00,2643.98,2656.93,2643.98,2656.08,2016.0,2610.9869,2623.7753,2610.9869,2622.9359,2016.0
2022-02-16 10:10:00,2652.17,2652.17,2652.17,2652.17,100.0,2619.0747,2619.0747,2619.0747,2619.0747,100.0
2022-02-16 10:15:00,2649.76,2657.86,2648.7,2653.89,1300.0,2616.6947,2624.6937,2615.648,2620.7732,1300.0
2022-02-16 10:20:00,2652.38,2658.21,2652.38,2656.64,1700.0,2619.282,2625.0393,2619.282,2623.4889,1700.0
2022-02-16 10:25:00,2658.2,2661.82,2657.04,2660.5,1400.0,2625.0294,2628.6042,2623.8839,2627.3007,1400.0
2022-02-16 10:30:00,2658.73,2665.24,2658.73,2665.24,1300.0,2625.5528,2631.9816,2625.5528,2631.9816,1300.0
2022-02-16 10:35:00,2663.0,2670.32,2663.0,2670.32,1789.0,2629.7695,2636.9982,2629.7695,2636.9982,1789.0
2022-02-16 10:40:00,2666.5,2672.51,2666.09,2672.51,800.0,2633.2258,2639.1609,2632.821,2639.1609,800.0
2022-02-16 10:45:00,2670.15,2672.5,2667.37,2671.93,2337.0,2636.8303,2639.151,2634.085,2638.5881,2337.0
2022-02-16 10:50:00,2673.96,2683.32,2673.41,2679.99,2608.0,2640.5928,2649.836,2640.0496,2646.5475,2608.0
2022-02-16 10:55:00,2680.0,2686.8,2676.14,2676.15,1850.0,2646.5574,2653.2725,2642.7456,2642.7554,1850.0
2022-02-16 11:00:00,2679.44,2682.02,2679.44,2681.69,400.0,2646.0044,2648.5522,2646.0044,2648.2263,400.0
2022-02-16 11:05:00,2676.5,2686.75,2676.5,2679.25,3340.0,2643.1011,2653.2232,2643.1011,2645.8167,3340.0
2022-02-16 11:10:00,2679.07,2679.07,2673.67,2673.68,900.0,2645.639,2645.639,2640.3064,2640.3163,900.0
2022-02-16 11:15:00,2675.7,2680.07,2675.7,2677.57,978.0,2642.311,2646.6265,2642.311,2644.1577,978.0
2022-02-16 11:20:00,2679.98,2680.28,2679.8,2680.28,500.0,2646.5376,2646.8339,2646.3599,2646.8339,500.0
2022-02-16 11:25:00,2682.52,2685.68,2680.31,2680.36,10297.0,2649.0459,2652.1665,2646.8635,2646.9129,10297.0
2022-02-16 11:30:00,2680.72,2683.99,2680.72,2683.99,1287.0,2647.2684,2650.4976,2647.2684,2650.4976,1287.0
2022-02-16 11:35:00,2679.76,2684.91,2679.75,2684.15,1600.0,2646.3204,2651.4061,2646.3105,2650.6556,1600.0
2022-02-16 11:40:00,2684.15,2686.0,2683.17,2683.17,976.0,2650.6556,2652.4825,2649.6878,2649.6878,976.0
2022-02-16 11:45:00,2684.56,2686.95,2684.06,2685.52,1422.0,2651.0605,2653.4207,2650.5667,2652.0085,1422.0
2022-02-16 11:50:00,2686.41,2686.41,2684.1,2684.14,300.0,2652.8874,2652.8874,2650.6062,2650.6457,300.0
2022-02-16 11:55:00,2683.49,2691.38,2683.49,2690.5,2857.0,2650.0038,2657.7954,2650.0038,2656.9264,2857.0
2022-02-16 12:00:00,2687.11,2687.53,2686.88,2687.16,700.0,2653.5787,2653.9934,2653.3515,2653.628,700.0
2022-02-16 12:05:00,2689.76,2689.76,2687.43,2689.38,500.0,2656.1956,2656.1956,2653.8947,2655.8203,500.0
2022-02-16 12:10:00,2687.26,2687.26,2687.26,2687.26,100.0,2653.7268,2653.7268,2653.7268,2653.7268,100.0
2022-02-16 12:15:00,2688.31,2689.13,2685.9,2686.52,3097.0,2654.7637,2655.5735,2652.3838,2652.996,3097.0
2022-02-16 12:20:00,2687.68,2687.68,2685.23,2686.27,760.0,2654.1416,2654.1416,2651.7221,2652.7491,760.0
2022-02-16 12:25:00,2681.5,2681.66,2680.0,2681.66,725.0,2648.0387,2648.1967,2646.5574,2648.1967,725.0
2022-02-16 12:30:00,2677.04,2677.22,2667.15,2667.15,1874.0,2643.6343,2643.8121,2633.8677,2633.8677,1874.0
2022-02-16 12:35:00,2670.99,2673.54,2665.29,2672.37,1750.0,2637.6598,2640.178,2632.0309,2639.0226,1750.0
2022-02-16 12:40:00,2673.12,2673.12,2672.92,2672.92,300.0,2639.7632,2639.7632,2639.5657,2639.5657,300.0
2022-02-16 12:45:00,2673.36,2678.51,2673.36,2677.17,400.0,2640.0002,2645.086,2640.0002,2643.7627,400.0
2022-02-16 12:50:00,2679.43,2679.43,2672.86,2672.86,1000.0,2645.9945,2645.9945,2639.5065,2639.5065,1000.0
2022-02-16 12:55:00,2672.92,2674.01,2672.84,2672.86,1025.0,2639.5657,2640.6421,2639.4867,2639.5065,1025.0
2022-02-16 13:00:00,2673.39,2673.39,2668.52,2668.53,2647.0,2640.0299,2640.0299,2635.2206,2635.2305,2647.0
2022-02-16 13:05:00,2671.85,2676.0,2671.85,2674.24,1200.0,2638.5091,2642.6073,2638.5091,2640.8693,1200.0
2022-02-16 13:10:00,2675.87,2677.24,2674.04,2674.05,1219.0,2642.4789,2643.8318,2640.6718,2640.6816,1219.0
2022-02-16 13:15:00,2677.22,2677.27,2672.82,2676.29,2114.0,2643.8121,2643.8615,2639.467,2642.8937,2114.0
2022-02-16 13:20:00,2674.09,2676.3,2674.08,2676.07,1200.0,2640.7211,2642.9036,2640.7113,2642.6764,1200.0
2022-02-16 13:25:00,2676.74,2678.4,2676.0,2678.4,560.0,2643.3381,2644.9774,2642.6073,2644.9774,560.0
2022-02-16 13:30:00,2676.67,2676.81,2674.01,2674.02,1699.0,2643.2689,2643.4072,2640.6421,2640.652,1699.0
2022-02-16 13:35:00,2676.56,2678.21,2675.21,2676.87,520.0,2643.1603,2644.7897,2641.8272,2643.4664,520.0
2022-02-16 13:40:00,2676.03,2676.85,2676.03,2676.84,300.0,2642.6369,2643.4467,2642.6369,2643.4368,300.0
2022-02-16 13:45:00,2673.7,2681.74,2673.7,2677.6,1197.0,2640.336,2648.2757,2640.336,2644.1873,1197.0
2022-02-16 13:50:00,2679.65,2681.5,2679.51,2681.5,750.0,2646.2118,2648.0387,2646.0735,2648.0387,750.0
2022-02-16 13:55:00,2686.03,2686.03,2678.37,2681.09,4325.0,2652.5121,2652.5121,2644.9477,2647.6338,4325.0
2022-02-16 14:00:00,2681.59,2685.44,2670.72,2681.15,2120.0,2648.1275,2651.9295,2637.3932,2647.693,2120.0
2022-02-16 14:05:00,2680.25,2682.26,2676.34,2682.26,1565.0,2646.8043,2648.7892,2642.9431,2648.7892,1565.0
2022-02-16 14:10:00,2677.04,2677.04,2671.0,2672.53,2254.0,2643.6343,2643.6343,2637.6697,2639.1806,2254.0
2022-02-16 14:15:00,2677.02,2677.02,2675.52,2675.7,1200.0,2643.6146,2643.6146,2642.1333,2642.311,1200.0
2022-02-16 14:20:00,2682.19,2689.69,2681.02,2689.69,2367.0,2648.7201,2656.1265,2647.5647,2656.1265,2367.0
2022-02-16 14:25:00,2689.85,2694.75,2689.28,2694.75,2875.0,2656.2845,2661.1233,2655.7216,2661.1233,2875.0
2022-02-16 14:30:00,2699.0,2699.0,2698.28,2698.35,800.0,2665.3203,2665.3203,2664.6093,2664.6784,800.0
2022-02-16 14:35:00,2693.7,2695.22,2693.63,2695.22,781.0,2660.0864,2661.5875,2660.0173,2661.5875,781.0
2022-02-16 14:40:00,2695.08,2695.51,2690.6,2695.5,422.0,2661.4492,2661.8738,2657.0251,2661.864,422.0
2022-02-16 14:45:00,2694.97,2696.42,2691.87,2694.47,640.0,2661.3406,2662.7725,2658.2793,2660.8468,640.0
2022-02-16 14:50:00,2693.49,2697.99,2693.0,2697.99,895.0,2659.8791,2664.3229,2659.3952,2664.3229,895.0
2022-02-16 14:55:00,2694.84,2698.08,2694.84,2698.0,400.0,2661.2122,2664.4118,2661.2122,2664.3328,400.0
2022-02-16 15:00:00,2701.44,2702.63,2699.53,2701.44,1397.0,2667.7298,2668.905,2665.8437,2667.7298,1397.0
2022-02-16 15:05:00,2703.93,2703.94,2701.57,2703.93,1401.0,2670.1888,2670.1987,2667.8582,2670.1888,1401.0
2022-02-16 15:10:00,2702.19,2702.19,2696.76,2696.91,2754.0,2668.4705,2668.4705,2663.1082,2663.2564,2754.0
2022-02-16 15:15:00,2698.23,2701.75,2696.88,2701.75,2320.0,2664.5599,2668.036,2663.2267,2668.036,2320.0
2022-02-16 15:20:00,2701.67,2701.67,2694.77,2698.58,3686.0,2667.957,2667.957,2661.1431,2664.9055,3686.0
2022-02-16 15:25:00,2701.9,2702.94,2699.04,2701.62,2750.0,2668.1841,2669.2111,2665.3598,2667.9076,2750.0
2022-02-16 15:30:00,2701.0,2702.4,2699.33,2699.44,1257.0,2667.2953,2668.6779,2665.6462,2665.7548,1257.0
2022-02-16 15:35:00,2701.43,2704.67,2697.51,2703.24,3385.0,2667.72,2670.9195,2663.8489,2669.5074,3385.0
2022-02-16 15:40:00,2702.68,2704.69,2700.44,2701.14,3253.0,2668.9544,2670.9393,2666.7423,2667.4336,3253.0
2022-02-16 15:45:00,2703.21,2707.36,2698.42,2707.25,6990.0,2669.4778,2673.576,2664.7475,2673.4673,6990.0
2022-02-16 15:50:00,2708.0,2715.66,2708.0,2708.4,4376.0,2674.208,2681.7724,2674.208,2674.603,4376.0
2022-02-16 15:55:00,2708.6,2712.43,2703.0,2705.0,21024.0,2674.8005,2678.5827,2669.2704,2671.2454,21024.0
2022-02-17 09:30:00,2664.81,2674.27,2653.66,2653.66,11273.0,2631.5569,2640.8989,2620.5461,2620.5461,11273.0
2022-02-17 09:35:00,2657.18,2670.0,2653.67,2667.28,3300.0,2624.0221,2636.6822,2620.5559,2633.9961,3300.0
2022-02-17 09:40:00,2672.57,2676.41,2663.81,2663.81,3889.0,2639.2201,2643.0122,2630.5694,2630.5694,3889.0
2022-02-17 09:45:00,2664.09,2666.11,2647.35,2653.82,2459.0,2630.8459,2632.8407,2614.3148,2620.7041,2459.0
2022-02-17 09:50:00,2653.81,2653.81,2648.33,2648.33,1000.0,2620.6942,2620.6942,2615.2826,2615.2826,1000.0
2022-02-17 09:55:00,2646.6,2648.97,2630.5,2635.2,2695.0,2613.5742,2615.9146,2597.6751,2602.3164,2695.0
2022-02-17 10:00:00,2631.06,2645.05,2623.67,2645.05,4019.0,2598.2281,2612.0435,2590.9303,2612.0435,4019.0
2022-02-17 10:05:00,2639.29,2644.58,2639.0,2642.29,1912.0,2606.3554,2611.5794,2606.069,2609.318,1912.0
2022-02-17 10:10:00,2641.01,2644.99,2641.01,2644.99,608.0,2608.0539,2611.9843,2608.0539,2611.9843,608.0
2022-02-17 10:15:00,2649.99,2652.0,2642.73,2644.97,600.0,2616.9219,2618.9068,2609.7525,2611.9645,600.0
2022-02-17 10:20:00,2641.65,2641.65,2631.25,2633.78,1400.0,2608.6859,2608.6859,2598.4157,2600.9141,1400.0
2022-02-17 10:25:00,2631.63,2640.34,2626.05,2636.68,4200.0,2598.791,2607.3923,2593.2806,2603.778,4200.0
2022-02-17 10:30:00,2636.87,2639.12,2630.93,2633.18,2703.0,2603.9656,2606.1875,2598.0997,2600.3216,2703.0
2022-02-17 10:35:00,2631.35,2631.35,2631.35,2631.35,100.0,2598.5145,2598.5145,2598.5145,2598.5145,100.0
2022-02-17 10:40:00,2630.8,2630.8,2630.8,2630.8,100.0,2597.9713,2597.9713,2597.9713,2597.9713,100.0
2022-02-17 10:45:00,2627.33,2634.88,2625.11,2632.96,2135.0,2594.5446,2602.0004,2592.3523,2600.1044,2135.0
2022-02-17 10:50:00,2630.77,2631.75,2629.4,2631.75,1061.0,2597.9417,2598.9095,2596.5888,2598.9095,1061.0
2022-02-17 10:55:00,2634.03,2638.42,2633.06,2638.42,850.0,2601.161,2605.4962,2600.2031,2605.4962,850.0
2022-02-17 11:00:00,2639.85,2645.24,2639.84,2645.24,400.0,2606.9084,2612.2311,2606.8985,2612.2311,400.0
2022-02-17 11:05:00,2646.2,2647.85,2641.1,2643.09,1399.0,2613.1792,2614.8086,2608.1428,2610.108,1399.0
2022-02-17 11:10:00,2645.46,2647.09,2642.69,2644.62,700.0,2612.4484,2614.0581,2609.713,2611.6189,700.0
2022-02-17 11:15:00,2657.7,2657.7,2653.22,2653.22,260.0,2624.5357,2624.5357,2620.1116,2620.1116,260.0
2022-02-17 11:20:00,2651.79,2652.45,2651.79,2652.39,400.0,2618.6994,2619.3512,2618.6994,2619.2919,400.0
2022-02-17 11:25:00,2652.21,2661.71,2652.21,2661.71,200.0,2619.1142,2628.4956,2619.1142,2628.4956,200.0
2022-02-17 11:30:00,2656.04,2663.87,2653.88,2658.64,2499.0,2622.8964,2630.6287,2620.7633,2625.4639,2499.0
2022-02-17 11:35:00,2654.85,2656.59,2654.85,2656.59,200.0,2621.7212,2623.4395,2621.7212,2623.4395,200.0
2022-02-17 11:40:00,2651.23,2654.28,2651.23,2653.92,1200.0,2618.1464,2621.1583,2618.1464,2620.8028,1200.0
2022-02-17 11:45:00,2651.21,2657.46,2651.21,2657.46,1201.0,2618.1266,2624.2987,2618.1266,2624.2987,1201.0
2022-02-17 11:50:00,2655.32,2655.32,2654.73,2654.73,200.0,2622.1854,2622.1854,2621.6027,2621.6027,200.0
2022-02-17 11:55:00,2651.56,2653.27,2645.0,2645.0,1111.0,2618.4723,2620.1609,2611.9941,2611.9941,1111.0
2022-02-17 12:00:00,2643.91,2648.21,2643.48,2648.2,1000.0,2610.9177,2615.1641,2610.4931,2615.1542,1000.0
2022-02-17 12:05:00,2648.72,2648.72,2646.15,2646.15,300.0,2615.6677,2615.6677,2613.1298,2613.1298,300.0
2022-02-17 12:10:00,2647.36,2647.36,2647.36,2647.36,100.0,2614.3247,2614.3247,2614.3247,2614.3247,100.0
2022-02-17 12:15:00,2650.07,2650.46,2647.0,2649.15,1249.0,2617.0009,2617.386,2613.9692,2616.0924,1249.0
2022-02-17 12:20:00,2649.15,2649.15,2649.15,2649.15,0.0,2616.0924,2616.0924,2616.0924,2616.0924,0.0
2022-02-17 12:25:00,2649.45,2655.94,2648.99,2655.93,900.0,2616.3886,2622.7976,2615.9343,2622.7877,900.0
2022-02-17 12:30:00,2656.37,2656.37,2652.54,2654.87,1363.0,2623.2223,2623.2223,2619.44,2621.741,1363.0
2022-02-17 12:35:00,2655.14,2655.14,2652.43,2652.43,300.0,2622.0076,2622.0076,2619.3314,2619.3314,300.0
2022-02-17 12:40:00,2652.43,2652.43,2652.43,2652.43,0.0,2619.3314,2619.3314,2619.3314,2619.3314,0.0
2022-02-17 12:45:00,2649.74,2650.42,2644.5,2645.02,1600.0,2616.675,2617.3465,2611.5004,2612.0139,1600.0
2022-02-17 12:50:00,2647.57,2648.58,2647.17,2648.58,700.0,2614.5321,2615.5295,2614.1371,2615.5295,700.0
2022-02-17 12:55:00,2648.47,2649.24,2648.47,2648.96,500.0,2615.4208,2616.1812,2615.4208,2615.9047,500.0
2022-02-17 13:00:00,2648.96,2648.96,2648.96,2648.96,0.0,2615.9047,2615.9047,2615.9047,2615.9047,0.0
2022-02-17 13:05:00,2645.91,2645.91,2645.75,2645.76,200.0,2612.8928,2612.8928,2612.7348,2612.7447,200.0
2022-02-17 13:10:00,2641.32,2641.32,2638.58,2639.68,1200.0,2608.3601,2608.3601,2605.6543,2606.7405,1200.0
2022-02-17 13:15:00,2641.12,2642.09,2639.42,2639.43,1100.0,2608.1626,2609.1205,2606.4838,2606.4936,1100.0
2022-02-17 13:20:00,2639.43,2639.43,2639.43,2639.43,0.0,2606.4936,2606.4936,2606.4936,2606.4936,0.0
2022-02-17 13:25:00,2634.69,2634.69,2634.69,2634.69,200.0,2601.8128,2601.8128,2601.8128,2601.8128,200.0
2022-02-17 13:30:00,2636.57,2638.45,2635.59,2636.0,2600.0,2603.6693,2605.5259,2602.7016,2603.1064,2600.0
2022-02-17 13:35:00,2634.68,2634.68,2634.02,2634.43,500.0,2601.8029,2601.8029,2601.1512,2601.556,500.0
2022-02-17 13:40:00,2632.83,2636.31,2632.83,2636.31,713.0,2599.976,2603.4126,2599.976,2603.4126,713.0
2022-02-17 13:45:00,2635.87,2635.87,2631.76,2631.76,300.0,2602.9781,2602.9781,2598.9194,2598.9194,300.0
2022-02-17 13:50:00,2631.77,2631.77,2631.77,2631.77,100.0,2598.9292,2598.9292,2598.9292,2598.9292,100.0
2022-02-17 13:55:00,2632.77,2632.77,2631.94,2632.72,1300.0,2599.9168,2599.9168,2599.0971,2599.8674,1300.0
2022-02-17 14:00:00,2631.0,2631.49,2629.67,2630.71,1773.0,2598.1688,2598.6527,2596.8554,2597.8825,1773.0
2022-02-17 14:05:00,2631.37,2631.52,2631.37,2631.52,200.0,2598.5342,2598.6823,2598.5342,2598.6823,200.0
2022-02-17 14:10:00,2630.97,2630.97,2629.48,2630.73,500.0,2598.1392,2598.1392,2596.6678,2597.9022,500.0
2022-02-17 14:15:00,2629.01,2632.0,2629.01,2632.0,300.0,2596.2037,2599.1564,2596.2037,2599.1564,300.0
2022-02-17 14:20:00,2632.31,2632.31,2632.31,2632.31,100.0,2599.4625,2599.4625,2599.4625,2599.4625,100.0
2022-02-17 14:25:00,2626.5,2629.27,2626.39,2629.27,400.0,2593.725,2596.4604,2593.6164,2596.4604,400.0
2022-02-17 14:30:00,2628.72,2628.72,2623.1,2623.45,1014.0,2595.9173,2595.9173,2590.3674,2590.7131,1014.0
2022-02-17 14:35:00,2623.39,2623.92,2622.67,2623.72,791.0,2590.6538,2591.1772,2589.9428,2590.9797,791.0
2022-02-17 14:40:00,2624.35,2624.35,2624.34,2624.35,100.0,2591.6018,2591.6018,2591.5919,2591.6018,100.0
2022-02-17 14:45:00,2621.71,2624.85,2620.99,2624.0,2500.0,2588.9948,2592.0956,2588.2837,2591.2562,2500.0
2022-02-17 14:50:00,2621.29,2621.29,2620.0,2620.0,400.0,2588.58,2588.58,2587.3061,2587.3061,400.0
2022-02-17 14:55:00,2621.35,2621.35,2618.2,2619.86,1229.0,2588.6393,2588.6393,2585.5286,2587.1678,1229.0
2022-02-17 15:00:00,2620.37,2621.2,2618.73,2618.73,2190.0,2587.6715,2588.4911,2586.052,2586.052,2190.0
2022-02-17 15:05:00,2618.97,2618.98,2614.01,2614.01,449.0,2586.289,2586.2988,2581.3908,2581.3908,449.0
2022-02-17 15:10:00,2612.14,2614.0,2612.14,2613.21,600.0,2579.5442,2581.381,2579.5442,2580.6008,600.0
2022-02-17 15:15:00,2612.41,2618.59,2612.41,2618.59,1300.0,2579.8108,2585.9137,2579.8108,2585.9137,1300.0
2022-02-17 15:20:00,2621.77,2622.01,2620.49,2622.01,903.0,2589.054,2589.291,2587.79,2589.291,903.0
2022-02-17 15:25:00,2623.98,2625.17,2621.24,2621.24,1200.0,2591.2364,2592.4116,2588.5306,2588.5306,1200.0
2022-02-17 15:30:00,2624.34,2624.34,2620.14,2620.26,400.0,2591.5919,2591.5919,2587.4444,2587.5629,400.0
2022-02-17 15:35:00,2615.6,2631.83,2615.6,2631.83,1590.0,2582.961,2598.9885,2582.961,2598.9885,1590.0
2022-02-17 15:40:00,2629.06,2630.88,2626.64,2630.88,1900.0,2596.253,2598.0503,2593.8632,2598.0503,1900.0
2022-02-17 15:45:00,2632.35,2632.61,2628.36,2628.36,1837.0,2599.502,2599.7587,2595.5618,2595.5618,1837.0
2022-02-17 15:50:00,2622.74,2625.37,2620.25,2625.23,4000.0,2590.0119,2592.6091,2587.553,2592.4708,4000.0
2022-02-17 15:55:00,2627.95,2628.18,2621.28,2623.98,6823.0,2595.1569,2595.384,2588.5701,2591.2364,6823.0
2022-02-18 09:30:00,2620.29,2630.13,2610.2,2610.2,10498.0,2587.5925,2597.3097,2577.6284,2577.6284,10498.0
2022-02-18 09:35:00,2617.22,2617.22,2605.21,2616.53,1169.0,2584.5608,2584.5608,2572.7007,2583.8794,1169.0
2022-02-18 09:40:00,2614.31,2615.69,2602.87,2607.76,1100.0,2581.6871,2583.0499,2570.3899,2575.2188,1100.0
2022-02-18 09:45:00,2611.85,2619.93,2611.85,2619.93,700.0,2579.2578,2587.237,2579.2578,2587.237,700.0
2022-02-18 09:50:00,2623.95,2630.56,2617.79,2629.34,2737.0,2591.2068,2597.7343,2585.1237,2596.5296,2737.0
2022-02-18 09:55:00,2637.83,2637.83,2618.97,2618.97,500.0,2604.9136,2604.9136,2586.289,2586.289,500.0
2022-02-18 10:00:00,2615.66,2618.11,2610.48,2618.11,400.0,2583.0203,2585.4397,2577.9049,2585.4397,400.0
2022-02-18 10:05:00,2618.97,2618.97,2618.74,2618.74,600.0,2586.289,2586.289,2586.0618,2586.0618,600.0
2022-02-18 10:10:00,2615.89,2625.63,2615.89,2623.93,1200.0,2583.2474,2592.8658,2583.2474,2591.1871,1200.0
2022-02-18 10:15:00,2627.1,2629.33,2621.22,2621.22,900.0,2594.3175,2596.5197,2588.5109,2588.5109,900.0
2022-02-18 10:20:00,2619.84,2619.84,2615.01,2615.01,200.0,2587.1481,2587.1481,2582.3784,2582.3784,200.0
2022-02-18 10:25:00,2614.24,2615.38,2613.15,2615.38,311.0,2581.618,2582.7438,2580.5416,2582.7438,311.0
2022-02-18 10:30:00,2609.0,2610.87,2605.97,2605.97,1000.0,2576.4434,2578.29,2573.4512,2573.4512,1000.0
2022-02-18 10:35:00,2609.43,2609.59,2608.05,2608.06,400.0,2576.868,2577.026,2575.5052,2575.5151,400.0
2022-02-18 10:40:00,2607.12,2607.12,2607.12,2607.12,100.0,2574.5868,2574.5868,2574.5868,2574.5868,100.0
2022-02-18 10:45:00,2604.22,2607.6,2600.62,2600.68,600.0,2571.723,2575.0608,2568.1679,2568.2272,600.0
2022-02-18 10:50:00,2605.0,2607.08,2603.78,2604.66,907.0,2572.4933,2574.5473,2571.2885,2572.1575,907.0
2022-02-18 10:55:00,2600.99,2600.99,2600.99,2600.99,400.0,2568.5333,2568.5333,2568.5333,2568.5333,400.0
2022-02-18 11:00:00,2602.25,2602.25,2582.98,2584.64,1522.0,2569.7776,2569.7776,2550.7481,2552.3873,1522.0
2022-02-18 11:05:00,2586.41,2590.2,2584.04,2584.04,500.0,2554.1353,2557.878,2551.7948,2551.7948,500.0
2022-02-18 11:10:00,2584.99,2590.88,2584.99,2590.88,1837.0,2552.733,2558.5495,2552.733,2558.5495,1837.0
2022-02-18 11:15:00,2591.38,2596.82,2585.79,2596.82,1500.0,2559.0432,2564.4154,2553.523,2564.4154,1500.0
2022-02-18 11:20:00,2595.61,2598.53,2594.65,2594.65,400.0,2563.2205,2566.104,2562.2724,2562.2724,400.0
2022-02-18 11:25:00,2594.79,2596.27,2592.52,2594.83,1071.0,2562.4107,2563.8722,2560.169,2562.4502,1071.0
2022-02-18 11:30:00,2593.56,2598.42,2591.88,2591.89,1100.0,2561.196,2565.9954,2559.537,2559.5469,1100.0
2022-02-18 11:35:00,2596.07,2602.58,2596.07,2597.51,1234.0,2563.6747,2570.1035,2563.6747,2565.0967,1234.0
2022-02-18 11:40:00,2602.0,2602.0,2597.0,2597.39,1253.0,2569.5307,2569.5307,2564.5931,2564.9782,1253.0
2022-02-18 11:45:00,2597.38,2604.59,2597.38,2600.34,1791.0,2564.9684,2572.0884,2564.9684,2567.8914,1791.0
2022-02-18 11:50:00,2598.0,2598.0,2594.0,2595.27,1453.0,2565.5806,2565.5806,2561.6305,2562.8847,1453.0
2022-02-18 11:55:00,2595.83,2598.0,2590.63,2592.8,2464.0,2563.4377,2565.5806,2558.3026,2560.4455,2464.0
2022-02-18 12:00:00,2594.29,2610.1,2594.29,2607.61,18046.0,2561.9169,2577.5296,2561.9169,2575.0707,18046.0
2022-02-18 12:05:00,2611.13,2611.58,2605.23,2609.38,1329.0,2578.5468,2578.9912,2572.7204,2576.8186,1329.0
2022-02-18 12:10:00,2612.26,2617.28,2612.26,2615.38,1100.0,2579.6627,2584.62,2579.6627,2582.7438,1100.0
2022-02-18 12:15:00,2613.98,2621.89,2613.83,2621.05,734.0,2581.3612,2589.1725,2581.2131,2588.343,734.0
2022-02-18 12:20:00,2620.35,2620.35,2617.96,2617.96,300.0,2587.6517,2587.6517,2585.2916,2585.2916,300.0
2022-02-18 12:25:00,2616.97,2616.97,2613.24,2613.24,200.0,2584.3139,2584.3139,2580.6305,2580.6305,200.0
2022-02-18 12:30:00,2609.99,2613.13,2609.99,2613.13,200.0,2577.421,2580.5218,2577.421,2580.5218,200.0
2022-02-18 12:35:00,2612.32,2612.32,2606.0,2606.0,879.0,2579.7219,2579.7219,2573.4808,2573.4808,879.0
2022-02-18 12:40:00,2607.46,2607.6,2606.6,2606.6,300.0,2574.9226,2575.0608,2574.0733,2574.0733,300.0
2022-02-18 12:45:00,2604.8,2604.8,2604.8,2604.8,100.0,2572.2958,2572.2958,2572.2958,2572.2958,100.0
2022-02-18 12:50:00,2605.8,2608.9,2605.52,2608.9,800.0,2573.2833,2576.3446,2573.0068,2576.3446,800.0
2022-02-18 12:55:00,2607.86,2610.53,2607.86,2610.53,400.0,2575.3176,2577.9543,2575.3176,2577.9543,400.0
2022-02-18 13:00:00,2610.14,2610.14,2610.14,2610.14,100.0,2577.5691,2577.5691,2577.5691,2577.5691,100.0
2022-02-18 13:05:00,2606.9,2611.28,2606.9,2611.28,500.0,2574.3696,2578.6949,2574.3696,2578.6949,500.0
2022-02-18 13:10:00,2607.0,2610.76,2604.0,2607.14,784.0,2574.4683,2578.1814,2571.5058,2574.6066,784.0
2022-02-18 13:15:00,2605.84,2606.33,2604.69,2606.33,772.0,2573.3228,2573.8067,2572.1872,2573.8067,772.0
2022-02-18 13:20:00,2604.0,2611.45,2604.0,2611.45,1200.0,2571.5058,2578.8628,2571.5058,2578.8628,1200.0
2022-02-18 13:25:00,2608.0,2608.0,2605.86,2606.0,800.0,2575.4558,2575.4558,2573.3426,2573.4808,800.0
2022-02-18 13:30:00,2606.0,2606.0,2605.73,2605.91,500.0,2573.4808,2573.4808,2573.2142,2573.3919,500.0
2022-02-18 13:35:00,2610.0,2612.83,2608.21,2612.83,900.0,2577.4309,2580.2256,2575.6632,2580.2256,900.0
2022-02-18 13:40:00,2612.88,2612.88,2611.36,2611.36,200.0,2580.275,2580.275,2578.7739,2578.7739,200.0
2022-02-18 13:45:00,2617.98,2626.64,2617.98,2623.0,7216.0,2585.3113,2593.8632,2585.3113,2590.2687,7216.0
2022-02-18 13:50:00,2622.26,2626.46,2622.26,2624.08,700.0,2589.5379,2593.6855,2589.5379,2591.3352,700.0
2022-02-18 13:55:00,2624.08,2624.08,2624.08,2624.08,0.0,2591.3352,2591.3352,2591.3352,2591.3352,0.0
2022-02-18 14:00:00,2624.08,2624.08,2624.08,2624.08,0.0,2591.3352,2591.3352,2591.3352,2591.3352,0.0
2022-02-18 14:05:00,2620.41,2622.66,2620.4,2621.48,812.0,2587.711,2589.9329,2587.7011,2588.7676,812.0
2022-02-18 14:10:00,2620.06,2620.06,2619.99,2619.99,200.0,2587.3654,2587.3654,2587.2962,2587.2962,200.0
2022-02-18 14:15:00,2618.68,2627.81,2618.12,2627.81,1449.0,2586.0026,2595.0186,2585.4496,2595.0186,1449.0
2022-02-18 14:20:00,2629.8,2629.8,2627.69,2627.69,300.0,2596.9838,2596.9838,2594.9001,2594.9001,300.0
2022-02-18 14:25:00,2631.37,2637.05,2630.22,2637.05,1808.0,2598.5342,2604.1433,2597.3986,2604.1433,1808.0
2022-02-18 14:30:00,2635.12,2637.72,2632.08,2634.76,3500.0,2602.2374,2604.805,2599.2354,2601.8819,3500.0
2022-02-18 14:35:00,2630.52,2630.52,2627.31,2627.31,1600.0,2597.6948,2597.6948,2594.5249,2594.5249,1600.0
2022-02-18 14:40:00,2627.53,2628.55,2621.35,2624.03,2300.0,2594.7421,2595.7494,2588.6393,2591.2858,2300.0
2022-02-18 14:45:00,2624.0,2624.0,2622.0,2622.0,605.0,2591.2562,2591.2562,2589.2811,2589.2811,605.0
2022-02-18 14:50:00,2622.0,2629.91,2622.0,2629.91,1600.0,2589.2811,2597.0924,2589.2811,2597.0924,1600.0
2022-02-18 14:55:00,2636.89,2639.0,2632.66,2633.78,5494.0,2603.9853,2606.069,2599.8081,2600.9141,5494.0
2022-02-18 15:00:00,2635.01,2635.85,2634.97,2635.85,700.0,2602.1288,2602.9583,2602.0893,2602.9583,700.0
2022-02-18 15:05:00,2629.0,2630.68,2629.0,2630.68,655.0,2596.1938,2597.8528,2596.1938,2597.8528,655.0
2022-02-18 15:10:00,2630.05,2634.3,2630.0,2630.0,500.0,2597.2307,2601.4277,2597.1813,2597.1813,500.0
2022-02-18 15:15:00,2630.3,2630.3,2625.19,2625.2,600.0,2597.4776,2597.4776,2592.4313,2592.4412,600.0
2022-02-18 15:20:00,2620.8,2620.98,2619.31,2619.31,300.0,2588.0961,2588.2739,2586.6247,2586.6247,300.0
2022-02-18 15:25:00,2619.5,2619.5,2616.28,2617.64,937.0,2586.8123,2586.8123,2583.6325,2584.9756,937.0
2022-02-18 15:30:00,2615.29,2615.29,2610.58,2610.58,1100.0,2582.6549,2582.6549,2578.0037,2578.0037,1100.0
2022-02-18 15:35:00,2608.07,2612.68,2607.03,2607.04,1000.0,2575.525,2580.0774,2574.498,2574.5078,1000.0
2022-02-18 15:40:00,2610.22,2615.26,2609.1,2611.46,1490.0,2577.6481,2582.6253,2576.5421,2578.8727,1490.0
2022-02-18 15:45:00,2617.86,2618.15,2613.56,2618.15,1000.0,2585.1928,2585.4792,2580.9465,2585.4792,1000.0
2022-02-18 15:50:00,2616.13,2621.27,2612.75,2615.26,2061.0,2583.4844,2588.5603,2580.1466,2582.6253,2061.0
2022-02-18 15:55:00,2616.53,2618.59,2613.08,2617.07,6244.0,2583.8794,2585.9137,2580.4725,2584.4127,6244.0
2022-02-22 09:30:00,2588.46,2600.58,2588.46,2589.0,6420.0,2556.1597,2568.1284,2556.1597,2556.6929,6420.0
2022-02-22 09:35:00,2581.64,2592.79,2581.64,2587.49,1727.0,2549.4248,2560.4356,2549.4248,2555.2018,1727.0
2022-02-22 09:40:00,2582.13,2599.27,2581.26,2588.35,2000.0,2549.9087,2566.8348,2549.0495,2556.0511,2000.0
2022-02-22 09:45:00,2595.25,2610.99,2593.61,2603.82,3312.0,2562.8649,2578.4085,2561.2454,2571.328,3312.0
2022-02-22 09:50:00,2607.26,2617.75,2607.02,2613.0,3435.0,2574.7251,2585.0842,2574.4881,2580.3935,3435.0
2022-02-22 09:55:00,2614.13,2614.93,2605.43,2605.8,2950.0,2581.5094,2582.2994,2572.9179,2573.2833,2950.0
2022-02-22 10:00:00,2600.39,2600.39,2588.0,2596.82,1900.0,2567.9408,2567.9408,2555.7054,2564.4154,1900.0
2022-02-22 10:05:00,2605.81,2605.81,2595.89,2601.66,1109.0,2573.2932,2573.2932,2563.497,2569.195,1109.0
2022-02-22 10:10:00,2596.5,2607.03,2592.3,2607.03,1100.0,2564.0993,2574.498,2559.9518,2574.498,1100.0
2022-02-22 10:15:00,2606.82,2610.24,2606.82,2610.24,200.0,2574.2906,2577.6679,2574.2906,2577.6679,200.0
2022-02-22 10:20:00,2608.94,2610.78,2603.0,2603.0,842.0,2576.3841,2578.2012,2570.5182,2570.5182,842.0
2022-02-22 10:25:00,2601.36,2609.0,2601.36,2609.0,600.0,2568.8987,2576.4434,2568.8987,2576.4434,600.0
2022-02-22 10:30:00,2607.11,2607.11,2601.74,2602.46,508.0,2574.577,2574.577,2569.274,2569.985,508.0
2022-02-22 10:35:00,2606.95,2606.95,2599.64,2599.64,1521.0,2574.4189,2574.4189,2567.2002,2567.2002,1521.0
2022-02-22 10:40:00,2597.32,2604.58,2595.21,2595.22,710.0,2564.9091,2572.0785,2562.8254,2562.8353,710.0
2022-02-22 10:45:00,2594.49,2599.43,2594.02,2599.43,1275.0,2562.1144,2566.9928,2561.6503,2566.9928,1275.0
2022-02-22 10:50:00,2589.11,2592.08,2589.11,2592.08,500.0,2556.8016,2559.7345,2556.8016,2559.7345,500.0
2022-02-22 10:55:00,2588.7,2589.21,2581.57,2581.69,1999.0,2556.3967,2556.9003,2549.3557,2549.4742,1999.0
2022-02-22 11:00:00,2583.36,2585.9,2576.96,2582.04,2737.0,2551.1233,2553.6316,2544.8032,2549.8198,2737.0
2022-02-22 11:05:00,2583.64,2588.28,2581.15,2581.16,2100.0,2551.3998,2555.9819,2548.9409,2548.9508,2100.0
2022-02-22 11:10:00,2584.33,2585.94,2581.39,2583.93,3592.0,2552.0812,2553.6711,2549.1779,2551.6862,3592.0
2022-02-22 11:15:00,2581.0,2582.71,2576.96,2577.83,1900.0,2548.7928,2550.4814,2544.8032,2545.6623,1900.0
2022-02-22 11:20:00,2574.47,2576.26,2566.47,2576.26,1600.0,2542.3443,2544.1119,2534.4441,2544.1119,1600.0
2022-02-22 11:25:00,2575.65,2579.31,2572.06,2574.75,1900.0,2543.5095,2547.1239,2539.9643,2542.6208,1900.0
2022-02-22 11:30:00,2578.0,2578.28,2573.72,2574.68,938.0,2545.8302,2546.1067,2541.6036,2542.5516,938.0
2022-02-22 11:35:00,2576.31,2578.41,2566.94,2567.32,13023.0,2544.1613,2546.2351,2534.9082,2535.2835,13023.0
2022-02-22 11:40:00,2565.94,2569.78,2562.0,2562.0,3753.0,2533.9207,2537.7128,2530.0299,2530.0299,3753.0
2022-02-22 11:45:00,2561.96,2567.32,2560.01,2564.67,1400.0,2529.9904,2535.2835,2528.0647,2532.6665,1400.0
2022-02-22 11:50:00,2566.35,2566.35,2553.31,2554.66,1327.0,2534.3256,2534.3256,2521.4483,2522.7815,1327.0
2022-02-22 11:55:00,2552.61,2560.0,2551.92,2560.0,2062.0,2520.757,2528.0548,2520.0756,2528.0548,2062.0
2022-02-22 12:00:00,2560.91,2562.34,2560.91,2562.34,200.0,2528.9535,2530.3656,2528.9535,2530.3656,200.0
2022-02-22 12:05:00,2562.97,2564.94,2562.97,2564.94,400.0,2530.9878,2532.9332,2530.9878,2532.9332,400.0
2022-02-22 12:10:00,2563.92,2563.92,2557.64,2557.64,300.0,2531.9259,2531.9259,2525.7243,2525.7243,300.0
2022-02-22 12:15:00,2553.8,2556.8,2551.88,2551.94,2001.0,2521.9322,2524.8947,2520.0361,2520.0954,2001.0
2022-02-22 12:20:00,2550.13,2550.21,2543.48,2544.0,3055.0,2518.308,2518.387,2511.741,2512.2545,3055.0
2022-02-22 12:25:00,2542.2,2546.75,2540.06,2540.42,6171.0,2510.4769,2514.9702,2508.3636,2508.7191,6171.0
2022-02-22 12:30:00,2540.77,2544.65,2536.0,2536.42,3504.0,2509.0648,2512.8964,2504.3543,2504.7691,3504.0
2022-02-22 12:35:00,2538.37,2540.91,2536.26,2540.91,1000.0,2506.6947,2509.203,2504.6111,2509.203,1000.0
2022-02-22 12:40:00,2538.64,2538.64,2534.58,2535.26,600.0,2506.9614,2506.9614,2502.952,2503.6235,600.0
2022-02-22 12:45:00,2531.96,2532.92,2523.99,2525.8,3814.0,2500.3647,2501.3127,2492.4942,2494.2816,3814.0
2022-02-22 12:50:00,2526.06,2529.16,2524.29,2525.53,3600.0,2494.5383,2497.5997,2492.7904,2494.015,3600.0
2022-02-22 12:55:00,2527.08,2529.19,2524.29,2527.82,1000.0,2495.5456,2497.6293,2492.7904,2496.2764,1000.0
2022-02-22 13:00:00,2520.17,2525.69,2520.01,2525.69,1600.0,2488.7218,2494.173,2488.5638,2494.173,1600.0
2022-02-22 13:05:00,2525.71,2525.8,2521.89,2525.53,700.0,2494.1927,2494.2816,2490.4204,2494.015,700.0
2022-02-22 13:10:00,2530.0,2531.38,2528.54,2531.38,900.0,2498.4292,2499.792,2496.9874,2499.792,900.0
2022-02-22 13:15:00,2531.38,2531.38,2531.38,2531.38,0.0,2499.792,2499.792,2499.792,2499.792,0.0
2022-02-22 13:20:00,2521.46,2522.57,2520.0,2521.6,1266.0,2489.9957,2491.0919,2488.554,2490.134,1266.0
2022-02-22 13:25:00,2521.6,2521.6,2521.6,2521.6,0.0,2490.134,2490.134,2490.134,2490.134,0.0
2022-02-22 13:30:00,2522.15,2522.15,2519.9,2519.9,700.0,2490.6771,2490.6771,2488.4552,2488.4552,700.0
2022-02-22 13:35:00,2515.02,2515.02,2510.77,2511.6,1798.0,2483.6361,2483.6361,2479.4391,2480.2588,1798.0
2022-02-22 13:40:00,2513.52,2516.96,2505.36,2505.36,2300.0,2482.1548,2485.5519,2474.0966,2474.0966,2300.0
2022-02-22 13:45:00,2505.01,2507.69,2490.61,2491.66,11896.0,2473.751,2476.3976,2459.5307,2460.5676,11896.0
2022-02-22 13:50:00,2494.6,2497.86,2486.84,2491.47,4432.0,2463.4709,2466.6902,2455.8078,2460.38,4432.0
2022-02-22 13:55:00,2491.65,2497.4,2488.51,2488.77,1700.0,2460.5577,2466.236,2457.4569,2457.7137,1700.0
2022-02-22 14:00:00,2493.74,2495.03,2490.05,2494.71,1500.0,2462.6216,2463.8956,2458.9777,2463.5795,1500.0
2022-02-22 14:05:00,2491.69,2492.81,2488.14,2490.72,1400.0,2460.5972,2461.7033,2457.0915,2459.6393,1400.0
2022-02-22 14:10:00,2487.64,2491.5,2487.64,2491.5,802.0,2456.5978,2460.4096,2456.5978,2460.4096,802.0
2022-02-22 14:15:00,2493.78,2496.25,2492.57,2496.25,1084.0,2462.6612,2465.1003,2461.4662,2465.1003,1084.0
2022-02-22 14:20:00,2496.25,2496.25,2488.19,2489.23,1925.0,2465.1003,2465.1003,2457.1409,2458.1679,1925.0
2022-02-22 14:25:00,2491.2,2501.09,2491.2,2496.83,1042.0,2460.1133,2469.8799,2460.1133,2465.6731,1042.0
2022-02-22 14:30:00,2505.43,2518.62,2505.43,2512.72,1206.0,2474.1658,2487.1912,2474.1658,2481.3648,1206.0
2022-02-22 14:35:00,2519.49,2519.49,2516.27,2516.27,800.0,2488.0503,2488.0503,2484.8705,2484.8705,800.0
2022-02-22 14:40:00,2515.56,2515.84,2508.16,2510.32,1000.0,2484.1694,2484.4459,2476.8617,2478.9948,1000.0
2022-02-22 14:45:00,2503.61,2519.99,2503.61,2519.99,800.0,2472.3685,2488.5441,2472.3685,2488.5441,800.0
2022-02-22 14:50:00,2525.8,2532.96,2525.8,2530.66,1050.0,2494.2816,2501.3522,2494.2816,2499.0809,1050.0
2022-02-22 14:55:00,2531.87,2534.06,2530.44,2530.44,564.0,2500.2758,2502.4385,2498.8637,2498.8637,564.0
2022-02-22 15:00:00,2530.48,2537.0,2530.48,2536.2,650.0,2498.9032,2505.3418,2498.9032,2504.5518,650.0
2022-02-22 15:05:00,2538.11,2541.16,2537.41,2537.41,437.0,2506.438,2509.4499,2505.7467,2505.7467,437.0
2022-02-22 15:10:00,2543.26,2544.2,2539.08,2539.08,900.0,2511.5237,2512.452,2507.3959,2507.3959,900.0
2022-02-22 15:15:00,2539.06,2543.94,2536.08,2537.35,900.0,2507.3761,2512.1952,2504.4333,2505.6875,900.0
2022-02-22 15:20:00,2542.0,2542.0,2539.34,2539.34,200.0,2510.2794,2510.2794,2507.6526,2507.6526,200.0
2022-02-22 15:25:00,2533.51,2538.14,2533.5,2535.05,2386.0,2501.8954,2506.4676,2501.8855,2503.4162,2386.0
2022-02-22 15:30:00,2535.0,2536.17,2532.25,2532.58,4319.0,2503.3668,2504.5222,2500.6511,2500.977,4319.0
2022-02-22 15:35:00,2534.24,2534.24,2529.42,2533.08,1600.0,2502.6163,2502.6163,2497.8564,2501.4707,1600.0
2022-02-22 15:40:00,2531.51,2532.38,2523.85,2525.41,3712.0,2499.9203,2500.7795,2492.3559,2493.8965,3712.0
2022-02-22 15:45:00,2522.25,2522.25,2515.72,2519.8,2867.0,2490.7759,2490.7759,2484.3274,2488.3565,2867.0
2022-02-22 15:50:00,2519.46,2519.46,2512.0,2513.11,3453.0,2488.0207,2488.0207,2480.6538,2481.7499,3453.0
2022-02-22 15:55:00,2514.84,2520.89,2513.73,2518.23,7222.0,2483.4584,2489.4329,2482.3622,2486.806,7222.0
2022-02-23 09:30:00,2536.73,2556.76,2531.17,2533.58,7202.0,2505.0752,2524.8552,2499.5846,2501.9645,7202.0
2022-02-23 09:35:00,2543.57,2543.57,2532.63,2540.86,2456.0,2511.8298,2511.8298,2501.0264,2509.1537,2456.0
2022-02-23 09:40:00,2538.27,2538.86,2533.5,2537.94,2800.0,2506.596,2507.1786,2501.8855,2506.2701,2800.0
2022-02-23 09:45:00,2542.54,2552.9,2542.54,2543.0,3000.0,2510.8127,2521.0434,2510.8127,2511.267,3000.0
2022-02-23 09:50:00,2543.74,2545.5,2538.86,2538.86,3600.0,2511.9977,2513.7358,2507.1786,2507.1786,3600.0
2022-02-23 09:55:00,2536.57,2542.44,2536.42,2540.91,2400.0,2504.9172,2510.7139,2504.7691,2509.203,2400.0
2022-02-23 10:00:00,2539.58,2541.74,2527.38,2530.13,4947.0,2507.8896,2510.0227,2495.8419,2498.5576,4947.0
2022-02-23 10:05:00,2527.54,2529.07,2524.48,2527.27,3200.0,2495.9999,2497.5108,2492.9781,2495.7332,3200.0
2022-02-23 10:10:00,2526.83,2534.97,2523.21,2534.97,1100.0,2495.2987,2503.3372,2491.7239,2503.3372,1100.0
2022-02-23 10:15:00,2529.25,2536.9,2524.94,2528.59,3162.0,2497.6885,2505.2431,2493.4323,2497.0368,3162.0
2022-02-23 10:20:00,2529.68,2533.95,2528.07,2529.59,1064.0,2498.1132,2502.3299,2496.5233,2498.0243,1064.0
2022-02-23 10:25:00,2525.43,2526.48,2508.03,2512.42,4950.0,2493.9162,2494.9531,2476.7333,2481.0685,4950.0
2022-02-23 10:30:00,2513.25,2525.6,2511.37,2515.16,5807.0,2481.8882,2494.0841,2480.0317,2483.7744,5807.0
2022-02-23 10:35:00,2520.55,2526.05,2518.58,2520.69,700.0,2489.0971,2494.5285,2487.1517,2489.2354,700.0
2022-02-23 10:40:00,2521.67,2522.6,2515.01,2518.71,3300.0,2490.2031,2491.1215,2483.6262,2487.2801,3300.0
2022-02-23 10:45:00,2519.88,2520.49,2519.88,2520.49,200.0,2488.4355,2489.0378,2488.4355,2489.0378,200.0
2022-02-23 10:50:00,2512.92,2519.51,2511.21,2511.32,2100.0,2481.5623,2488.0701,2479.8736,2479.9823,2100.0
2022-02-23 10:55:00,2512.2,2521.38,2511.32,2519.56,800.0,2480.8513,2489.9167,2479.9823,2488.1195,800.0
2022-02-23 11:00:00,2518.8,2520.33,2506.54,2517.66,1335.0,2487.3689,2488.8798,2475.2619,2486.2432,1335.0
2022-02-23 11:05:00,2515.63,2516.18,2510.92,2512.0,2900.0,2484.2385,2484.7816,2479.5873,2480.6538,2900.0
2022-02-23 11:10:00,2514.18,2518.91,2513.59,2513.93,900.0,2482.8066,2487.4776,2482.2239,2482.5597,900.0
2022-02-23 11:15:00,2513.87,2520.58,2508.83,2511.33,2236.0,2482.5005,2489.1267,2477.5233,2479.9922,2236.0
2022-02-23 11:20:00,2507.19,2508.31,2500.0,2508.15,1300.0,2475.9038,2477.0098,2468.8035,2476.8518,1300.0
2022-02-23 11:25:00,2518.23,2518.23,2511.71,2512.01,1100.0,2486.806,2486.806,2480.3674,2480.6637,1100.0
2022-02-23 11:30:00,2512.01,2530.7,2509.6,2521.57,1100.0,2480.6637,2499.1204,2478.2837,2490.1044,1100.0
2022-02-23 11:35:00,2520.45,2525.99,2517.9,2523.22,900.0,2488.9983,2494.4692,2486.4802,2491.7338,900.0
2022-02-23 11:40:00,2527.01,2527.01,2515.77,2518.19,1411.0,2495.4765,2495.4765,2484.3767,2486.7665,1411.0
2022-02-23 11:45:00,2516.15,2521.13,2515.37,2521.13,1200.0,2484.752,2489.6699,2483.9817,2489.6699,1200.0
2022-02-23 11:50:00,2524.62,2530.7,2522.4,2530.7,900.0,2493.1163,2499.1204,2490.924,2499.1204,900.0
2022-02-23 11:55:00,2533.2,2533.31,2528.79,2529.73,1000.0,2501.5892,2501.6979,2497.2343,2498.1625,1000.0
2022-02-23 12:00:00,2535.45,2543.48,2531.96,2541.8,3572.0,2503.8112,2511.741,2500.3647,2510.0819,3572.0
2022-02-23 12:05:00,2540.53,2548.48,2540.05,2546.07,3900.0,2508.8278,2516.6786,2508.3538,2514.2986,3900.0
2022-02-23 12:10:00,2546.83,2548.99,2541.46,2541.46,2000.0,2515.0492,2517.1822,2509.7462,2509.7462,2000.0
2022-02-23 12:15:00,2541.8,2548.63,2541.8,2545.8,2800.0,2510.0819,2516.8267,2510.0819,2514.032,2800.0
2022-02-23 12:20:00,2549.68,2551.0,2548.25,2548.26,1069.0,2517.8636,2519.1671,2516.4514,2516.4613,1069.0
2022-02-23 12:25:00,2547.96,2551.13,2545.98,2547.63,2000.0,2516.1651,2519.2955,2514.2098,2515.8392,2000.0
2022-02-23 12:30:00,2548.16,2548.16,2542.7,2543.49,1100.0,2516.3626,2516.3626,2510.9707,2511.7508,1100.0
2022-02-23 12:35:00,2540.46,2540.46,2536.11,2537.54,882.0,2508.7586,2508.7586,2504.4629,2505.8751,882.0
2022-02-23 12:40:00,2537.8,2537.8,2537.8,2537.8,100.0,2506.1318,2506.1318,2506.1318,2506.1318,100.0
2022-02-23 12:45:00,2537.23,2538.6,2530.26,2531.46,1235.0,2505.569,2506.9219,2498.6859,2499.871,1235.0
2022-02-23 12:50:00,2529.59,2530.56,2522.67,2523.78,1400.0,2498.0243,2498.9822,2491.1906,2492.2868,1400.0
2022-02-23 12:55:00,2522.08,2524.04,2517.9,2520.0,832.0,2490.608,2492.5435,2486.4802,2488.554,832.0
2022-02-23 13:00:00,2521.62,2521.62,2516.92,2516.92,300.0,2490.1537,2490.1537,2485.5124,2485.5124,300.0
2022-02-23 13:05:00,2517.0,2517.0,2510.44,2510.44,600.0,2485.5914,2485.5914,2479.1133,2479.1133,600.0
2022-02-23 13:10:00,2507.76,2507.76,2506.21,2506.21,300.0,2476.4667,2476.4667,2474.936,2474.936,300.0
2022-02-23 13:15:00,2504.03,2504.46,2500.38,2500.38,1202.0,2472.7832,2473.2079,2469.1788,2469.1788,1202.0
2022-02-23 13:20:00,2503.45,2504.46,2501.41,2502.88,1436.0,2472.2105,2473.2079,2470.1959,2471.6476,1436.0
2022-02-23 13:25:00,2503.44,2508.16,2501.73,2505.01,3315.0,2472.2006,2476.8617,2470.5119,2473.751,3315.0
2022-02-23 13:30:00,2500.61,2501.39,2495.27,2498.18,2535.0,2469.4059,2470.1762,2464.1326,2467.0062,2535.0
2022-02-23 13:35:00,2498.68,2499.03,2497.18,2497.18,1100.0,2467.5,2467.8456,2466.0187,2466.0187,1100.0
2022-02-23 13:40:00,2495.8,2499.89,2495.79,2499.05,618.0,2464.6559,2468.6949,2464.6461,2467.8654,618.0
2022-02-23 13:45:00,2496.05,2505.51,2496.05,2505.39,1300.0,2464.9028,2474.2448,2464.9028,2474.1263,1300.0
2022-02-23 13:50:00,2503.74,2508.98,2497.14,2500.0,2261.0,2472.4969,2477.6715,2465.9792,2468.8035,2261.0
2022-02-23 13:55:00,2495.18,2501.17,2493.24,2501.17,1430.0,2464.0437,2469.9589,2462.1279,2469.9589,1430.0
2022-02-23 14:00:00,2501.17,2501.38,2493.58,2493.58,680.0,2469.9589,2470.1663,2462.4636,2462.4636,680.0
2022-02-23 14:05:00,2498.44,2498.44,2493.97,2495.59,700.0,2467.263,2467.263,2462.8488,2464.4486,700.0
2022-02-23 14:10:00,2498.64,2499.85,2495.21,2495.21,1427.0,2467.4605,2468.6554,2464.0733,2464.0733,1427.0
2022-02-23 14:15:00,2497.82,2497.82,2492.51,2494.0,1979.0,2466.6507,2466.6507,2461.407,2462.8784,1979.0
2022-02-23 14:20:00,2495.33,2495.33,2487.0,2487.0,800.0,2464.1918,2464.1918,2455.9658,2455.9658,800.0
2022-02-23 14:25:00,2486.2,2486.2,2482.23,2484.34,900.0,2455.1757,2455.1757,2451.2553,2453.3389,900.0
2022-02-23 14:30:00,2484.16,2488.31,2482.41,2482.65,2650.0,2453.1612,2457.2594,2451.433,2451.67,2650.0
2022-02-23 14:35:00,2482.63,2483.85,2482.23,2482.24,955.0,2451.6503,2452.8551,2451.2553,2451.2652,955.0
2022-02-23 14:40:00,2476.78,2481.09,2472.09,2473.85,1585.0,2445.8733,2450.1295,2441.2418,2442.9798,1585.0
2022-02-23 14:45:00,2477.67,2483.09,2476.3,2483.02,2100.0,2446.7522,2452.1045,2445.3993,2452.0354,2100.0
2022-02-23 14:50:00,2483.05,2483.05,2478.15,2478.15,2171.0,2452.065,2452.065,2447.2262,2447.2262,2171.0
2022-02-23 14:55:00,2476.55,2480.23,2475.89,2479.7,940.0,2445.6462,2449.2802,2444.9944,2448.7568,940.0
2022-02-23 15:00:00,2479.78,2480.48,2471.11,2472.92,1000.0,2448.8359,2449.5271,2440.274,2442.0615,1000.0
2022-02-23 15:05:00,2473.0,2474.2,2465.86,2465.98,3692.0,2442.1405,2443.3255,2435.0896,2435.2081,3692.0
2022-02-23 15:10:00,2469.2,2470.16,2467.12,2470.16,1100.0,2438.3879,2439.3359,2436.3338,2439.3359,1100.0
2022-02-23 15:15:00,2474.01,2480.26,2473.9,2476.47,2700.0,2443.1379,2449.3099,2443.0292,2445.5672,2700.0
2022-02-23 15:20:00,2476.76,2476.76,2470.9,2474.18,1703.0,2445.8535,2445.8535,2440.0667,2443.3057,1703.0
2022-02-23 15:25:00,2474.52,2485.0,2474.52,2484.85,2320.0,2443.6415,2453.9907,2443.6415,2453.8426,2320.0
2022-02-23 15:30:00,2482.01,2486.93,2479.75,2483.93,2697.0,2451.038,2455.8966,2448.8062,2452.9341,2697.0
2022-02-23 15:35:00,2486.84,2487.07,2478.6,2478.6,2900.0,2455.8078,2456.0349,2447.6706,2447.6706,2900.0
2022-02-23 15:40:00,2478.3,2479.44,2476.5,2479.0,1360.0,2447.3743,2448.5001,2445.5968,2448.0656,1360.0
2022-02-23 15:45:00,2478.89,2482.43,2476.0,2477.19,4623.0,2447.957,2451.4528,2445.103,2446.2782,4623.0
2022-02-23 15:50:00,2476.91,2479.15,2470.5,2471.75,6696.0,2446.0017,2448.2137,2439.6717,2440.9061,6696.0
2022-02-23 15:55:00,2472.17,2473.45,2465.01,2469.83,8500.0,2441.3208,2442.5848,2434.2502,2439.01,8500.0
2022-02-24 09:30:00,2161.61,2214.18,2155.15,2200.64,50038.0,2134.6362,2186.5502,2128.2568,2173.1791,50038.0
2022-02-24 09:35:00,2200.65,2251.07,2196.6,2245.01,45099.0,2173.189,2222.9798,2169.1895,2216.9954,45099.0
2022-02-24 09:40:00,2244.76,2245.06,2209.14,2214.69,36460.0,2216.7486,2217.0448,2181.5731,2187.0538,36460.0
2022-02-24 09:45:00,2209.54,2214.11,2200.88,2212.97,15890.0,2181.9681,2186.481,2173.4161,2185.3553,15890.0
2022-02-24 09:50:00,2212.56,2222.84,2209.01,2216.47,20383.0,2184.9504,2195.1021,2181.4447,2188.8116,20383.0
2022-02-24 09:55:00,2216.0,2226.1,2209.35,2224.55,26506.0,2188.3475,2198.3214,2181.7804,2196.7908,26506.0
2022-02-24 10:00:00,2223.55,2229.15,2208.0,2214.9,14730.0,2195.8032,2201.3334,2180.4473,2187.2612,14730.0
2022-02-24 10:05:00,2210.19,2217.44,2203.44,2213.73,10781.0,2182.61,2189.7695,2175.9442,2186.1058,10781.0
2022-02-24 10:10:00,2211.4,2212.57,2204.3,2210.52,10650.0,2183.8049,2184.9603,2176.7935,2182.9358,10650.0
2022-02-24 10:15:00,2211.05,2234.43,2210.05,2228.68,10309.0,2183.4592,2206.5475,2182.4717,2200.8692,10309.0
2022-02-24 10:20:00,2221.28,2224.0,2207.99,2208.78,16703.0,2193.5616,2196.2476,2180.4374,2181.2175,16703.0
2022-02-24 10:25:00,2210.99,2212.76,2182.45,2185.06,16816.0,2183.4,2185.1479,2155.2161,2157.7935,16816.0
2022-02-24 10:30:00,2180.91,2181.92,2171.1,2179.47,4584.0,2153.6953,2154.6927,2144.0077,2152.2733,4584.0
2022-02-24 10:35:00,2184.87,2184.87,2160.0,2164.84,6505.0,2157.6059,2157.6059,2133.0463,2137.8259,6505.0
2022-02-24 10:40:00,2172.89,2177.29,2164.81,2168.8,6539.0,2145.7754,2150.1205,2137.7962,2141.7364,6539.0
2022-02-24 10:45:00,2167.71,2172.99,2160.51,2167.0,21556.0,2140.66,2145.8742,2133.5499,2139.9589,21556.0
2022-02-24 10:50:00,2163.35,2164.07,2138.72,2156.29,10813.0,2136.3544,2137.0655,2112.0318,2129.3825,10813.0
2022-02-24 10:55:00,2156.01,2179.16,2156.0,2170.91,12787.0,2129.106,2151.9672,2129.0962,2143.8201,12787.0
2022-02-24 11:00:00,2170.07,2176.06,2163.36,2168.45,8138.0,2142.9906,2148.9058,2136.3643,2141.3908,8138.0
2022-02-24 11:05:00,2168.24,2178.45,2163.93,2175.31,4926.0,2141.1834,2151.266,2136.9272,2148.1652,4926.0
2022-02-24 11:10:00,2178.6,2186.26,2170.32,2182.89,6798.0,2151.4142,2158.9786,2143.2375,2155.6506,6798.0
2022-02-24 11:15:00,2182.97,2194.72,2182.97,2189.8,10507.0,2155.7296,2167.333,2155.7296,2162.4744,10507.0
2022-02-24 11:20:00,2190.46,2196.73,2187.88,2194.88,8966.0,2163.1262,2169.3179,2160.5783,2167.491,8966.0
2022-02-24 11:25:00,2193.0,2201.2,2181.02,2187.62,8205.0,2165.6345,2173.7321,2153.804,2160.3216,8205.0
2022-02-24 11:30:00,2189.34,2190.24,2175.04,2185.83,7517.0,2162.0201,2162.9089,2147.8986,2158.5539,7517.0
2022-02-24 11:35:00,2186.47,2188.82,2179.21,2187.89,10528.0,2159.1859,2161.5066,2152.0165,2160.5882,10528.0
2022-02-24 11:40:00,2186.87,2193.0,2185.02,2191.47,11336.0,2159.581,2165.6345,2157.754,2164.1236,11336.0
2022-02-24 11:45:00,2191.48,2197.3,2188.66,2197.3,4796.0,2164.1334,2169.8808,2161.3486,2169.8808,4796.0
2022-02-24 11:50:00,2199.59,2205.4,2197.45,2203.78,5903.0,2172.1422,2177.8797,2170.0289,2176.2799,5903.0
2022-02-24 11:55:00,2202.34,2243.55,2200.03,2239.21,11028.0,2174.8579,2215.5537,2172.5767,2211.2678,11028.0
2022-02-24 12:00:00,2240.82,2243.9,2234.3,2240.11,6980.0,2212.8577,2215.8993,2206.4191,2212.1566,6980.0
2022-02-24 12:05:00,2242.58,2242.58,2229.7,2236.94,7376.0,2214.5958,2214.5958,2201.8765,2209.0262,7376.0
2022-02-24 12:10:00,2236.87,2243.54,2231.72,2233.76,3579.0,2208.957,2215.5438,2203.8713,2205.8858,3579.0
2022-02-24 12:15:00,2232.7,2232.7,2220.81,2221.55,8200.0,2204.8391,2204.8391,2193.0974,2193.8282,8200.0
2022-02-24 12:20:00,2222.37,2222.37,2202.42,2206.51,6865.0,2194.638,2194.638,2174.9369,2178.9759,6865.0
2022-02-24 12:25:00,2206.76,2207.8,2200.58,2201.6,4663.0,2179.2228,2180.2498,2173.1199,2174.1271,4663.0
2022-02-24 12:30:00,2203.63,2203.63,2190.01,2194.56,5478.0,2176.1318,2176.1318,2162.6818,2167.175,5478.0
2022-02-24 12:35:00,2196.52,2202.34,2193.76,2200.01,2800.0,2169.1105,2174.8579,2166.385,2172.557,2800.0
2022-02-24 12:40:00,2200.52,2202.57,2197.5,2201.45,3000.0,2173.0606,2175.085,2170.0783,2173.979,3000.0
2022-02-24 12:45:00,2200.31,2201.71,2197.13,2198.53,4614.0,2172.8532,2174.2358,2169.7129,2171.0955,4614.0
2022-02-24 12:50:00,2199.9,2202.95,2198.03,2202.33,2600.0,2172.4484,2175.4603,2170.6017,2174.848,2600.0
2022-02-24 12:55:00,2202.47,2204.39,2196.37,2197.81,3000.0,2174.9863,2176.8823,2168.9624,2170.3844,3000.0
2022-02-24 13:00:00,2198.07,2204.91,2197.5,2204.91,2100.0,2170.6412,2177.3958,2170.0783,2177.3958,2100.0
2022-02-24 13:05:00,2204.54,2212.43,2204.54,2211.22,1000.0,2177.0305,2184.822,2177.0305,2183.6271,1000.0
2022-02-24 13:10:00,2210.33,2215.76,2205.57,2213.36,4973.0,2182.7482,2188.1104,2178.0476,2185.7404,4973.0
2022-02-24 13:15:00,2212.19,2223.04,2212.19,2223.04,3266.0,2184.585,2195.2996,2184.585,2195.2996,3266.0
2022-02-24 13:20:00,2220.49,2220.49,2215.22,2219.35,1614.0,2192.7814,2192.7814,2187.5772,2191.6556,1614.0
2022-02-24 13:25:00,2217.65,2220.92,2212.46,2214.39,4717.0,2189.9769,2193.2061,2184.8516,2186.7575,4717.0
2022-02-24 13:30:00,2214.35,2218.3,2214.35,2216.37,6317.0,2186.718,2190.6188,2186.718,2188.7128,6317.0
2022-02-24 13:35:00,2218.37,2227.66,2218.37,2227.0,1400.0,2190.6879,2199.862,2190.6879,2199.2102,1400.0
2022-02-24 13:40:00,2229.76,2229.76,2223.25,2223.6,2294.0,2201.9357,2201.9357,2195.507,2195.8526,2294.0
2022-02-24 13:45:00,2223.71,2243.8,2223.71,2243.8,3319.0,2195.9612,2215.8005,2195.9612,2215.8005,3319.0
2022-02-24 13:50:00,2243.52,2245.71,2237.68,2237.68,3454.0,2215.524,2217.6867,2209.7569,2209.7569,3454.0
2022-02-24 13:55:00,2237.29,2237.29,2229.07,2232.56,2942.0,2209.3718,2209.3718,2201.2544,2204.7008,2942.0
2022-02-24 14:00:00,2230.43,2233.53,2225.6,2229.97,2788.0,2202.5974,2205.6587,2197.8277,2202.1431,2788.0
2022-02-24 14:05:00,2233.27,2236.24,2226.8,2226.8,9692.0,2205.4019,2208.3349,2199.0127,2199.0127,9692.0
2022-02-24 14:10:00,2230.0,2234.17,2227.08,2234.17,6718.0,2202.1728,2206.2907,2199.2892,2206.2907,6718.0
2022-02-24 14:15:00,2242.08,2242.18,2237.04,2239.26,3494.0,2214.102,2214.2008,2209.1249,2211.3172,3494.0
2022-02-24 14:20:00,2238.95,2240.65,2233.56,2233.57,7612.0,2211.0111,2212.6899,2205.6883,2205.6982,7612.0
2022-02-24 14:25:00,2233.23,2235.97,2230.54,2235.97,2653.0,2205.3624,2208.0683,2202.706,2208.0683,2653.0
2022-02-24 14:30:00,2235.64,2243.35,2235.25,2243.0,3108.0,2207.7424,2215.3562,2207.3572,2215.0105,3108.0
2022-02-24 14:35:00,2244.45,2256.5,2241.55,2252.76,6440.0,2216.4424,2228.3421,2213.5786,2224.6487,6440.0
2022-02-24 14:40:00,2254.21,2256.3,2249.03,2254.73,7419.0,2226.0806,2228.1446,2220.9653,2226.5942,7419.0
2022-02-24 14:45:00,2253.74,2276.46,2253.74,2267.37,7193.0,2225.6165,2248.053,2225.6165,2239.0764,7193.0
2022-02-24 14:50:00,2265.6,2285.0,2265.6,2283.14,7735.0,2237.3285,2256.4864,2237.3285,2254.6496,7735.0
2022-02-24 14:55:00,2281.92,2285.26,2280.31,2284.26,12705.0,2253.4449,2256.7432,2251.855,2255.7557,12705.0
2022-02-24 15:00:00,2283.54,2292.9,2282.36,2291.3,3733.0,2255.0446,2264.2878,2253.8794,2262.7078,3733.0
2022-02-24 15:05:00,2289.82,2290.54,2286.89,2289.85,4160.0,2261.2463,2261.9573,2258.3528,2261.2759,4160.0
2022-02-24 15:10:00,2289.78,2291.63,2284.67,2288.67,4112.0,2261.2068,2263.0337,2256.1605,2260.1106,4112.0
2022-02-24 15:15:00,2284.83,2289.62,2283.78,2289.6,3600.0,2256.3186,2261.0488,2255.2817,2261.029,3600.0
2022-02-24 15:20:00,2290.42,2290.42,2282.46,2287.47,5611.0,2261.8388,2261.8388,2253.9781,2258.9256,5611.0
2022-02-24 15:25:00,2286.76,2288.33,2273.2,2275.44,4629.0,2258.2245,2259.7749,2244.8337,2247.0457,4629.0
2022-02-24 15:30:00,2270.32,2287.16,2267.89,2286.42,14478.0,2241.9896,2258.6195,2239.5899,2257.8887,14478.0
2022-02-24 15:35:00,2286.26,2286.26,2280.28,2280.28,2391.0,2257.7307,2257.7307,2251.8253,2251.8253,2391.0
2022-02-24 15:40:00,2280.0,2280.0,2272.42,2273.33,5678.0,2251.5488,2251.5488,2244.0634,2244.9621,5678.0
2022-02-24 15:45:00,2274.89,2279.35,2272.14,2273.38,6199.0,2246.5026,2250.9069,2243.7869,2245.0114,6199.0
2022-02-24 15:50:00,2273.91,2289.98,2273.91,2289.05,10300.0,2245.5348,2261.4043,2245.5348,2260.4859,10300.0
2022-02-24 15:55:00,2289.91,2297.55,2288.52,2291.1,32396.0,2261.3352,2268.8798,2259.9625,2262.5103,32396.0
2022-02-25 09:30:00,2319.26,2329.78,2307.27,2316.03,12674.0,2290.3189,2300.7076,2278.4785,2287.1292,12674.0
2022-02-25 09:35:00,2321.48,2336.72,2315.31,2322.0,10829.0,2292.5112,2307.561,2286.4182,2293.0247,10829.0
2022-02-25 09:40:00,2322.71,2327.34,2303.14,2304.05,2050.0,2293.7259,2298.2981,2274.4001,2275.2987,2050.0
2022-02-25 09:45:00,2314.97,2325.07,2304.08,2318.69,2844.0,2286.0824,2296.0564,2275.3283,2289.756,2844.0
2022-02-25 09:50:00,2309.77,2322.89,2303.03,2305.01,2779.0,2280.9473,2293.9036,2274.2914,2276.2467,2779.0
2022-02-25 09:55:00,2305.0,2305.0,2290.87,2292.93,6524.0,2276.2369,2276.2369,2262.2832,2264.3175,6524.0
2022-02-25 10:00:00,2285.0,2287.27,2280.45,2283.52,1330.0,2256.4864,2258.7281,2251.9932,2255.0249,1330.0
2022-02-25 10:05:00,2281.7,2295.76,2281.69,2290.73,2118.0,2253.2276,2267.1122,2253.2177,2262.1449,2118.0
2022-02-25 10:10:00,2293.08,2294.47,2287.21,2292.33,1200.0,2264.4656,2265.8383,2258.6689,2263.725,1200.0
2022-02-25 10:15:00,2288.39,2295.17,2284.49,2295.17,1700.0,2259.8341,2266.5295,2255.9828,2266.5295,1700.0
2022-02-25 10:20:00,2292.03,2294.42,2287.99,2291.06,1334.0,2263.4287,2265.7889,2259.4391,2262.4708,1334.0
2022-02-25 10:25:00,2292.03,2292.03,2289.5,2289.5,500.0,2263.4287,2263.4287,2260.9303,2260.9303,500.0
2022-02-25 10:30:00,2289.5,2292.2,2272.14,2272.14,2471.0,2260.9303,2263.5966,2243.7869,2243.7869,2471.0
2022-02-25 10:35:00,2271.97,2271.97,2262.69,2264.87,1945.0,2243.619,2243.619,2234.4548,2236.6076,1945.0
2022-02-25 10:40:00,2266.0,2271.14,2261.25,2270.33,4857.0,2237.7235,2242.7994,2233.0328,2241.9995,4857.0
2022-02-25 10:45:00,2270.33,2271.48,2265.64,2266.68,4646.0,2241.9995,2243.1351,2237.368,2238.395,4646.0
2022-02-25 10:50:00,2272.2,2272.2,2265.9,2268.37,2464.0,2243.8462,2243.8462,2237.6248,2240.0639,2464.0
2022-02-25 10:55:00,2268.91,2271.69,2262.31,2264.53,1200.0,2240.5972,2243.3425,2234.0796,2236.2719,1200.0
2022-02-25 11:00:00,2262.04,2263.99,2250.34,2258.29,3845.0,2233.8129,2235.7386,2222.2589,2230.1097,3845.0
2022-02-25 11:05:00,2253.79,2266.65,2253.78,2261.35,1626.0,2225.6659,2238.3654,2225.656,2233.1315,1626.0
2022-02-25 11:10:00,2266.67,2272.96,2266.67,2272.35,912.0,2238.3852,2244.5967,2238.3852,2243.9943,912.0
2022-02-25 11:15:00,2265.66,2267.57,2255.36,2261.16,1500.0,2237.3878,2239.2739,2227.2163,2232.9439,1500.0
2022-02-25 11:20:00,2268.45,2268.46,2261.08,2261.08,2683.0,2240.143,2240.1528,2232.8649,2232.8649,2683.0
2022-02-25 11:25:00,2266.0,2266.0,2258.09,2259.28,2177.0,2237.7235,2237.7235,2229.9122,2231.0874,2177.0
2022-02-25 11:30:00,2260.23,2266.1,2260.23,2263.66,2243.0,2232.0255,2237.8223,2232.0255,2235.4127,2243.0
2022-02-25 11:35:00,2264.83,2266.14,2250.01,2259.12,3200.0,2236.5681,2237.8618,2221.9331,2230.9294,3200.0
2022-02-25 11:40:00,2257.25,2257.25,2255.23,2255.24,492.0,2229.0827,2229.0827,2227.0879,2227.0978,492.0
2022-02-25 11:45:00,2257.79,2261.9,2257.64,2261.18,900.0,2229.616,2233.6747,2229.4678,2232.9637,900.0
2022-02-25 11:50:00,2261.18,2267.01,2260.0,2262.45,1947.0,2232.9637,2238.7209,2231.7984,2234.2178,1947.0
2022-02-25 11:55:00,2262.51,2264.36,2261.27,2262.68,800.0,2234.2771,2236.104,2233.0525,2234.445,800.0
2022-02-25 12:00:00,2265.48,2269.02,2265.48,2267.01,900.0,2237.21,2240.7058,2237.21,2238.7209,900.0
2022-02-25 12:05:00,2267.6,2267.6,2264.48,2265.7,2000.0,2239.3036,2239.3036,2236.2225,2237.4273,2000.0
2022-02-25 12:10:00,2266.48,2266.48,2262.59,2262.59,1460.0,2238.1975,2238.1975,2234.3561,2234.3561,1460.0
2022-02-25 12:15:00,2265.68,2267.73,2263.24,2267.73,1410.0,2237.4075,2239.4319,2234.998,2239.4319,1410.0
2022-02-25 12:20:00,2265.56,2267.76,2260.71,2267.76,5315.0,2237.289,2239.4616,2232.4995,2239.4616,5315.0
2022-02-25 12:25:00,2270.58,2272.78,2270.58,2272.78,700.0,2242.2464,2244.4189,2242.2464,2244.4189,700.0
2022-02-25 12:30:00,2272.78,2279.99,2272.78,2279.99,1984.0,2244.4189,2251.5389,2244.4189,2251.5389,1984.0
2022-02-25 12:35:00,2279.98,2279.98,2274.57,2278.62,1000.0,2251.5291,2251.5291,2246.1866,2250.186,1000.0
2022-02-25 12:40:00,2277.93,2278.5,2276.82,2278.49,1800.0,2249.5047,2250.0675,2248.4085,2250.0577,1800.0
2022-02-25 12:45:00,2277.48,2277.48,2271.77,2271.78,3981.0,2249.0603,2249.0603,2243.4215,2243.4314,3981.0
2022-02-25 12:50:00,2268.82,2269.05,2261.95,2262.2,1908.0,2240.5083,2240.7355,2233.7241,2233.9709,1908.0
2022-02-25 12:55:00,2261.23,2261.23,2252.39,2256.23,4703.0,2233.013,2233.013,2224.2834,2228.0754,4703.0
2022-02-25 13:00:00,2256.1,2260.61,2256.09,2260.55,5144.0,2227.9471,2232.4008,2227.9372,2232.3415,5144.0
2022-02-25 13:05:00,2259.8,2259.92,2252.69,2253.72,1300.0,2231.6009,2231.7194,2224.5796,2225.5968,1300.0
2022-02-25 13:10:00,2253.05,2256.62,2250.26,2253.17,2938.0,2224.9351,2228.4606,2222.1799,2225.0536,2938.0
2022-02-25 13:15:00,2251.58,2257.56,2251.57,2257.56,2820.0,2223.4835,2229.3888,2223.4736,2229.3888,2820.0
2022-02-25 13:20:00,2259.1,2262.25,2255.24,2259.82,1500.0,2230.9096,2234.0203,2227.0978,2231.6206,1500.0
2022-02-25 13:25:00,2261.09,2265.14,2255.16,2262.96,2924.0,2232.8748,2236.8743,2227.0188,2234.7215,2924.0
2022-02-25 13:30:00,2262.61,2273.4,2262.61,2273.4,2100.0,2234.3758,2245.0312,2234.3758,2245.0312,2100.0
2022-02-25 13:35:00,2266.73,2269.7,2262.98,2269.7,5895.0,2238.4444,2241.3774,2234.7412,2241.3774,5895.0
2022-02-25 13:40:00,2272.28,2275.0,2272.27,2272.78,300.0,2243.9252,2246.6112,2243.9153,2244.4189,300.0
2022-02-25 13:45:00,2273.3,2273.3,2266.58,2266.72,1100.0,2244.9324,2244.9324,2238.2963,2238.4345,1100.0
2022-02-25 13:50:00,2266.37,2270.61,2266.37,2267.86,1500.0,2238.0889,2242.276,2238.0889,2239.5603,1500.0
2022-02-25 13:55:00,2264.28,2268.17,2261.66,2267.55,2564.0,2236.025,2239.8664,2233.4377,2239.2542,2564.0
2022-02-25 14:00:00,2266.49,2271.77,2263.18,2271.77,400.0,2238.2074,2243.4215,2234.9387,2243.4215,400.0
2022-02-25 14:05:00,2273.03,2273.03,2266.27,2271.6,1900.0,2244.6658,2244.6658,2237.9902,2243.2536,1900.0
2022-02-25 14:10:00,2268.86,2271.0,2268.45,2269.38,2181.0,2240.5478,2242.6611,2240.143,2241.0613,2181.0
2022-02-25 14:15:00,2272.7,2275.16,2271.78,2274.75,1277.0,2244.3399,2246.7692,2243.4314,2246.3643,1277.0
2022-02-25 14:20:00,2278.18,2285.54,2275.42,2283.97,3326.0,2249.7515,2257.0197,2247.026,2255.4693,3326.0
2022-02-25 14:25:00,2286.35,2286.9,2282.52,2282.52,1229.0,2257.8196,2258.3627,2254.0374,2254.0374,1229.0
2022-02-25 14:30:00,2281.34,2283.61,2277.31,2278.22,4004.0,2252.8721,2255.1138,2248.8924,2249.791,4004.0
2022-02-25 14:35:00,2279.44,2284.85,2277.86,2282.15,1800.0,2250.9958,2256.3383,2249.4355,2253.672,1800.0
2022-02-25 14:40:00,2280.16,2285.75,2279.21,2280.05,2325.0,2251.7068,2257.2271,2250.7687,2251.5982,2325.0
2022-02-25 14:45:00,2278.87,2279.28,2275.8,2277.96,1500.0,2250.4329,2250.8378,2247.4012,2249.5343,1500.0
2022-02-25 14:50:00,2275.72,2275.73,2267.04,2267.32,700.0,2247.3222,2247.3321,2238.7505,2239.0271,700.0
2022-02-25 14:55:00,2269.8,2269.92,2263.23,2265.47,1000.0,2241.4761,2241.5946,2234.9881,2237.2001,1000.0
2022-02-25 15:00:00,2266.35,2266.35,2260.0,2260.15,1400.0,2238.0692,2238.0692,2231.7984,2231.9465,1400.0
2022-02-25 15:05:00,2261.21,2261.5,2257.76,2257.76,1365.0,2232.9933,2233.2797,2229.5863,2229.5863,1365.0
2022-02-25 15:10:00,2258.98,2261.84,2257.6,2261.84,4390.0,2230.7911,2233.6154,2229.4283,2233.6154,4390.0
2022-02-25 15:15:00,2262.96,2267.51,2262.72,2267.51,1500.0,2234.7215,2239.2147,2234.4845,2239.2147,1500.0
2022-02-25 15:20:00,2267.04,2267.04,2265.19,2265.2,1500.0,2238.7505,2238.7505,2236.9236,2236.9335,1500.0
2022-02-25 15:25:00,2264.77,2269.13,2262.01,2266.06,2200.0,2236.5089,2240.8145,2233.7833,2237.7828,2200.0
2022-02-25 15:30:00,2264.25,2270.22,2264.25,2268.3,3714.0,2235.9954,2241.8909,2235.9954,2239.9948,3714.0
2022-02-25 15:35:00,2268.14,2273.68,2265.4,2273.02,4968.0,2239.8368,2245.3077,2237.131,2244.6559,4968.0
2022-02-25 15:40:00,2273.77,2275.85,2269.92,2274.3,1550.0,2245.3966,2247.4506,2241.5946,2245.92,1550.0
2022-02-25 15:45:00,2273.47,2279.46,2273.47,2276.06,5252.0,2245.1003,2251.0156,2245.1003,2247.658,5252.0
2022-02-25 15:50:00,2278.86,2284.66,2277.96,2283.72,4196.0,2250.423,2256.1507,2249.5343,2255.2224,4196.0
2022-02-25 15:55:00,2281.06,2281.12,2278.0,2281.04,10032.0,2252.5956,2252.6548,2249.5738,2252.5758,10032.0
2022-02-28 09:30:00,2241.8,2241.8,2206.86,2211.19,10195.0,2213.8255,2213.8255,2179.3215,2183.5975,10195.0
2022-02-28 09:35:00,2219.22,2220.66,2197.26,2197.26,8553.0,2191.5273,2192.9493,2169.8413,2169.8413,8553.0
2022-02-28 09:40:00,2199.21,2204.76,2189.02,2200.55,9077.0,2171.767,2177.2477,2161.7041,2173.0902,9077.0
2022-02-28 09:45:00,2200.17,2200.17,2183.93,2189.78,11242.0,2172.715,2172.715,2156.6776,2162.4546,11242.0
2022-02-28 09:50:00,2187.46,2195.66,2182.59,2192.15,7329.0,2160.1636,2168.2613,2155.3544,2164.7951,7329.0
2022-02-28 09:55:00,2193.42,2204.0,2189.66,2199.49,7451.0,2166.0492,2176.4972,2162.3361,2172.0435,7451.0
2022-02-28 10:00:00,2199.66,2213.65,2197.0,2199.37,5390.0,2172.2114,2186.0268,2169.5845,2171.925,5390.0
2022-02-28 10:05:00,2199.44,2199.49,2192.14,2193.83,2846.0,2171.9941,2172.0435,2164.7852,2166.4541,2846.0
2022-02-28 10:10:00,2193.04,2194.55,2174.28,2178.83,11725.0,2165.674,2167.1651,2147.1481,2151.6413,11725.0
2022-02-28 10:15:00,2179.71,2179.71,2173.05,2173.05,2423.0,2152.5103,2152.5103,2145.9334,2145.9334,2423.0
2022-02-28 10:20:00,2175.69,2177.65,2168.48,2175.79,3450.0,2148.5405,2150.476,2141.4204,2148.6392,3450.0
2022-02-28 10:25:00,2178.05,2179.6,2168.92,2170.19,6785.0,2150.871,2152.4017,2141.8549,2143.1091,6785.0
2022-02-28 10:30:00,2168.43,2175.75,2168.42,2170.44,8051.0,2141.3711,2148.5997,2141.3612,2143.356,8051.0
2022-02-28 10:35:00,2169.88,2176.71,2169.88,2176.41,11134.0,2142.803,2149.5477,2142.803,2149.2515,11134.0
2022-02-28 10:40:00,2179.47,2202.14,2179.47,2200.0,8289.0,2152.2733,2174.6604,2152.2733,2172.5471,8289.0
2022-02-28 10:45:00,2202.58,2205.0,2199.9,2201.72,4527.0,2175.0949,2177.4847,2172.4484,2174.2456,4527.0
2022-02-28 10:50:00,2198.27,2204.33,2198.26,2200.85,2013.0,2170.8387,2176.8231,2170.8288,2173.3865,2013.0
2022-02-28 10:55:00,2202.77,2204.43,2201.93,2202.96,2045.0,2175.2825,2176.9218,2174.453,2175.4702,2045.0
2022-02-28 11:00:00,2203.41,2204.43,2201.6,2204.24,2240.0,2175.9146,2176.9218,2174.1271,2176.7342,2240.0
2022-02-28 11:05:00,2201.88,2202.13,2196.0,2198.39,1455.0,2174.4036,2174.6505,2168.597,2170.9572,1455.0
2022-02-28 11:10:00,2199.03,2200.73,2194.68,2196.92,2979.0,2171.5892,2173.268,2167.2935,2169.5055,2979.0
2022-02-28 11:15:00,2198.83,2202.01,2197.28,2200.12,1904.0,2171.3917,2174.532,2169.8611,2172.6656,1904.0
2022-02-28 11:20:00,2200.99,2204.6,2200.82,2204.06,1900.0,2173.5248,2177.0897,2173.3569,2176.5564,1900.0
2022-02-28 11:25:00,2205.4,2210.45,2203.4,2209.56,3460.0,2177.8797,2182.8667,2175.9047,2181.9878,3460.0
2022-02-28 11:30:00,2209.96,2220.55,2209.96,2216.79,3653.0,2182.3828,2192.8407,2182.3828,2189.1276,3653.0
2022-02-28 11:35:00,2215.92,2219.87,2214.46,2215.87,3912.0,2188.2685,2192.1692,2186.8267,2188.2191,3912.0
2022-02-28 11:40:00,2216.21,2218.61,2216.21,2218.31,900.0,2188.5548,2190.9249,2188.5548,2190.6286,900.0
2022-02-28 11:45:00,2219.0,2219.0,2210.0,2211.21,867.0,2191.31,2191.31,2182.4223,2183.6172,867.0
2022-02-28 11:50:00,2210.44,2210.44,2205.79,2207.01,1300.0,2182.8568,2182.8568,2178.2649,2179.4696,1300.0
2022-02-28 11:55:00,2207.77,2210.16,2205.77,2208.39,2300.0,2180.2202,2182.5803,2178.2451,2180.8324,2300.0
2022-02-28 12:00:00,2208.76,2208.77,2204.34,2205.27,939.0,2181.1978,2181.2077,2176.833,2177.7513,939.0
2022-02-28 12:05:00,2201.6,2201.6,2190.35,2194.32,1951.0,2174.1271,2174.1271,2163.0175,2166.938,1951.0
2022-02-28 12:10:00,2194.0,2194.0,2186.64,2190.0,2971.0,2166.622,2166.622,2159.3538,2162.6719,2971.0
2022-02-28 12:15:00,2189.27,2190.55,2187.23,2188.78,1400.0,2161.951,2163.215,2159.9365,2161.4671,1400.0
2022-02-28 12:20:00,2189.99,2191.74,2180.32,2180.32,3008.0,2162.662,2164.3902,2153.1127,2153.1127,3008.0
2022-02-28 12:25:00,2183.17,2183.83,2178.18,2180.27,1518.0,2155.9271,2156.5789,2150.9994,2153.0633,1518.0
2022-02-28 12:30:00,2180.73,2183.78,2176.14,2178.82,909.0,2153.5176,2156.5295,2148.9848,2151.6314,909.0
2022-02-28 12:35:00,2178.63,2179.09,2175.0,2175.0,3818.0,2151.4438,2151.898,2147.8591,2147.8591,3818.0
2022-02-28 12:40:00,2173.4,2174.5,2170.19,2170.19,767.0,2146.279,2147.3653,2143.1091,2143.1091,767.0
2022-02-28 12:45:00,2170.12,2170.46,2166.18,2169.24,3401.0,2143.04,2143.3757,2139.1491,2142.171,3401.0
2022-02-28 12:50:00,2170.92,2177.5,2170.92,2177.5,2959.0,2143.83,2150.3279,2143.83,2150.3279,2959.0
2022-02-28 12:55:00,2176.77,2181.65,2176.16,2179.71,1240.0,2149.607,2154.4261,2149.0046,2152.5103,1240.0
2022-02-28 13:00:00,2179.16,2185.0,2178.27,2185.0,2257.0,2151.9672,2157.7343,2151.0883,2157.7343,2257.0
2022-02-28 13:05:00,2185.37,2188.86,2185.37,2188.09,719.0,2158.0997,2161.5461,2158.0997,2160.7857,719.0
2022-02-28 13:10:00,2189.41,2192.03,2185.35,2186.99,3618.0,2162.0893,2164.6766,2158.0799,2159.6995,3618.0
2022-02-28 13:15:00,2182.84,2185.57,2182.38,2183.46,700.0,2155.6012,2158.2972,2155.147,2156.2135,700.0
2022-02-28 13:20:00,2182.38,2183.36,2179.53,2182.5,2400.0,2155.147,2156.1148,2152.3325,2155.2655,2400.0
2022-02-28 13:25:00,2184.14,2184.45,2184.14,2184.45,200.0,2156.885,2157.1912,2156.885,2157.1912,200.0
2022-02-28 13:30:00,2182.92,2185.48,2181.3,2182.18,1400.0,2155.6802,2158.2083,2154.0805,2154.9495,1400.0
2022-02-28 13:35:00,2182.39,2185.42,2182.39,2185.42,300.0,2155.1569,2158.149,2155.1569,2158.149,300.0
2022-02-28 13:40:00,2184.11,2188.39,2181.24,2181.24,938.0,2156.8554,2161.082,2154.0212,2154.0212,938.0
2022-02-28 13:45:00,2182.41,2183.27,2178.0,2183.27,1147.0,2155.1766,2156.0259,2150.8216,2156.0259,1147.0
2022-02-28 13:50:00,2184.95,2187.4,2183.37,2183.69,922.0,2157.6849,2160.1043,2156.1246,2156.4406,922.0
2022-02-28 13:55:00,2183.69,2183.69,2183.69,2183.69,100.0,2156.4406,2156.4406,2156.4406,2156.4406,100.0
2022-02-28 14:00:00,2180.86,2180.89,2175.83,2175.83,1060.0,2153.6459,2153.6756,2148.6787,2148.6787,1060.0
2022-02-28 14:05:00,2171.91,2173.99,2161.23,2161.23,2649.0,2144.8076,2146.8617,2134.2609,2134.2609,2649.0
2022-02-28 14:10:00,2163.87,2164.56,2160.01,2162.75,1303.0,2136.868,2137.5494,2133.0561,2135.7619,1303.0
2022-02-28 14:15:00,2164.27,2165.59,2157.84,2159.75,2512.0,2137.263,2138.5665,2130.9132,2132.7994,2512.0
2022-02-28 14:20:00,2160.34,2160.46,2157.0,2157.0,1438.0,2133.382,2133.5005,2130.0837,2130.0837,1438.0
2022-02-28 14:25:00,2159.0,2160.63,2155.0,2158.98,2163.0,2132.0587,2133.6684,2128.1086,2132.039,2163.0
2022-02-28 14:30:00,2158.09,2158.92,2153.66,2156.43,1513.0,2131.1601,2131.9797,2126.7854,2129.5208,1513.0
2022-02-28 14:35:00,2156.17,2160.43,2156.17,2157.03,1800.0,2129.264,2133.4709,2129.264,2130.1133,1800.0
2022-02-28 14:40:00,2158.9,2162.02,2158.73,2161.48,1356.0,2131.96,2135.041,2131.7921,2134.5078,1356.0
2022-02-28 14:45:00,2164.24,2164.82,2159.24,2160.03,1230.0,2137.2333,2137.8061,2132.2957,2133.0759,1230.0
2022-02-28 14:50:00,2162.67,2162.75,2160.77,2162.75,2933.0,2135.6829,2135.7619,2133.8066,2135.7619,2933.0
2022-02-28 14:55:00,2162.68,2167.4,2162.68,2165.06,1300.0,2135.6928,2140.3539,2135.6928,2138.0431,1300.0
2022-02-28 15:00:00,2165.06,2167.66,2163.1,2164.1,1100.0,2138.0431,2140.6107,2136.1076,2137.0951,1100.0
2022-02-28 15:05:00,2164.94,2165.71,2159.0,2165.71,3250.0,2137.9246,2138.685,2132.0587,2138.685,3250.0
2022-02-28 15:10:00,2165.44,2167.5,2161.71,2164.02,2208.0,2138.4184,2140.4527,2134.7349,2137.0161,2208.0
2022-02-28 15:15:00,2167.4,2169.22,2164.25,2168.01,2425.0,2140.3539,2142.1512,2137.2432,2140.9563,2425.0
2022-02-28 15:20:00,2167.32,2172.4,2166.95,2172.34,2079.0,2140.2749,2145.2915,2139.9095,2145.2323,2079.0
2022-02-28 15:25:00,2171.53,2174.8,2169.77,2169.77,2192.0,2144.4324,2147.6616,2142.6943,2142.6943,2192.0
2022-02-28 15:30:00,2167.24,2167.29,2159.32,2161.09,2456.0,2140.1959,2140.2453,2132.3747,2134.1227,2456.0
2022-02-28 15:35:00,2160.08,2161.71,2155.47,2158.53,2637.0,2133.1253,2134.7349,2128.5728,2131.5946,2637.0
2022-02-28 15:40:00,2161.07,2166.35,2160.8,2166.35,3827.0,2134.1029,2139.317,2133.8363,2139.317,3827.0
2022-02-28 15:45:00,2171.4,2175.07,2166.94,2166.94,2283.0,2144.304,2147.9282,2139.8997,2139.8997,2283.0
2022-02-28 15:50:00,2168.14,2172.4,2166.79,2167.34,10561.0,2141.0847,2145.2915,2139.7515,2140.2947,10561.0
2022-02-28 15:55:00,2167.71,2173.31,2167.14,2171.66,13975.0,2140.66,2146.1902,2140.0972,2144.5608,13975.0
2022-03-01 09:30:00,2148.45,2148.45,2130.08,2146.0,14268.0,2121.6404,2121.6404,2103.4996,2119.221,14268.0
2022-03-01 09:35:00,2143.69,2145.9,2135.24,2135.24,5900.0,2116.9398,2119.1222,2108.5952,2108.5952,5900.0
2022-03-01 09:40:00,2136.31,2136.31,2123.53,2123.53,6715.0,2109.6519,2109.6519,2097.0313,2097.0313,6715.0
2022-03-01 09:45:00,2127.95,2135.17,2122.5,2128.51,4364.0,2101.3962,2108.5261,2096.0142,2101.9492,4364.0
2022-03-01 09:50:00,2132.45,2135.34,2116.26,2122.22,6850.0,2105.84,2108.694,2089.8521,2095.7377,6850.0
2022-03-01 09:55:00,2121.01,2130.29,2121.01,2123.2,2600.0,2094.5428,2103.707,2094.5428,2096.7055,2600.0
2022-03-01 10:00:00,2126.38,2134.43,2116.41,2118.36,3900.0,2099.8458,2107.7953,2090.0002,2091.9259,3900.0
2022-03-01 10:05:00,2117.28,2120.37,2113.68,2113.68,5882.0,2090.8593,2093.9108,2087.3043,2087.3043,5882.0
2022-03-01 10:10:00,2112.69,2113.0,2105.1,2110.03,7110.0,2086.3266,2086.6327,2078.8313,2083.6998,7110.0
2022-03-01 10:15:00,2114.78,2120.61,2108.8,2118.56,3675.0,2088.3905,2094.1478,2082.4852,2092.1234,3675.0
2022-03-01 10:20:00,2117.66,2120.86,2107.14,2107.14,2600.0,2091.2346,2094.3947,2080.8459,2080.8459,2600.0
2022-03-01 10:25:00,2121.73,2122.49,2118.7,2118.91,1800.0,2095.2538,2096.0043,2092.2616,2092.469,1800.0
2022-03-01 10:30:00,2118.12,2126.07,2117.6,2117.6,1700.0,2091.6889,2099.5397,2091.1753,2091.1753,1700.0
2022-03-01 10:35:00,2115.63,2119.71,2113.84,2119.59,4018.0,2089.2299,2093.259,2087.4623,2093.1405,4018.0
2022-03-01 10:40:00,2119.58,2127.21,2111.18,2123.98,6863.0,2093.1306,2100.6654,2084.8355,2097.4757,6863.0
2022-03-01 10:45:00,2121.66,2125.28,2121.66,2124.53,1887.0,2095.1847,2098.7595,2095.1847,2098.0189,1887.0
2022-03-01 10:50:00,2121.85,2127.24,2118.26,2121.16,4624.0,2095.3723,2100.6951,2091.8271,2094.6909,4624.0
2022-03-01 10:55:00,2119.48,2122.46,2117.75,2122.46,2854.0,2093.0319,2095.9747,2091.3235,2095.9747,2854.0
2022-03-01 11:00:00,2117.92,2122.04,2117.26,2122.02,2217.0,2091.4914,2095.5599,2090.8396,2095.5402,2217.0
2022-03-01 11:05:00,2121.07,2130.78,2118.77,2125.93,3451.0,2094.602,2104.1909,2092.3307,2099.4014,3451.0
2022-03-01 11:10:00,2123.64,2130.86,2120.6,2129.04,1900.0,2097.14,2104.2699,2094.1379,2102.4726,1900.0
2022-03-01 11:15:00,2128.76,2131.97,2126.32,2128.47,1701.0,2102.1961,2105.366,2099.7865,2101.9097,1701.0
2022-03-01 11:20:00,2128.38,2131.56,2126.39,2131.56,1400.0,2101.8208,2104.9611,2099.8557,2104.9611,1400.0
2022-03-01 11:25:00,2126.43,2128.73,2121.91,2124.53,2515.0,2099.8952,2102.1665,2095.4316,2098.0189,2515.0
2022-03-01 11:30:00,2123.26,2124.37,2118.2,2118.89,3900.0,2096.7647,2097.8609,2091.7679,2092.4492,3900.0
2022-03-01 11:35:00,2120.59,2125.2,2117.83,2117.83,1100.0,2094.128,2098.6805,2091.4025,2091.4025,1100.0
2022-03-01 11:40:00,2119.95,2120.4,2113.67,2115.95,3400.0,2093.496,2093.9404,2087.2944,2089.5459,3400.0
2022-03-01 11:45:00,2113.87,2115.87,2111.52,2113.54,3982.0,2087.4919,2089.4669,2085.1712,2087.166,3982.0
2022-03-01 11:50:00,2109.64,2115.26,2109.64,2112.53,1458.0,2083.3147,2088.8645,2083.3147,2086.1686,1458.0
2022-03-01 11:55:00,2110.35,2110.83,2106.9,2109.88,1900.0,2084.0158,2084.4898,2080.6089,2083.5517,1900.0
2022-03-01 12:00:00,2108.05,2108.89,2102.86,2104.09,1500.0,2081.7445,2082.574,2076.6193,2077.8339,1500.0
2022-03-01 12:05:00,2106.63,2106.63,2099.01,2099.01,2075.0,2080.3422,2080.3422,2072.8173,2072.8173,2075.0
2022-03-01 12:10:00,2098.74,2104.05,2091.22,2103.82,7000.0,2072.5507,2077.7944,2065.1245,2077.5673,7000.0
2022-03-01 12:15:00,2109.36,2113.07,2103.23,2111.96,2520.0,2083.0382,2086.7019,2076.9847,2085.6057,2520.0
2022-03-01 12:20:00,2110.56,2110.56,2105.38,2106.79,1000.0,2084.2232,2084.2232,2079.1078,2080.5002,1000.0
2022-03-01 12:25:00,2105.82,2112.74,2105.82,2110.72,1300.0,2079.5423,2086.376,2079.5423,2084.3812,1300.0
2022-03-01 12:30:00,2108.99,2109.56,2103.37,2106.53,1794.0,2082.6728,2083.2357,2077.1229,2080.2435,1794.0
2022-03-01 12:35:00,2102.94,2103.84,2097.44,2098.84,1569.0,2076.6983,2077.5871,2071.2669,2072.6494,1569.0
2022-03-01 12:40:00,2099.18,2104.37,2098.32,2102.17,2200.0,2072.9852,2078.1104,2072.1359,2075.9379,2200.0
2022-03-01 12:45:00,2101.5,2106.83,2101.49,2106.83,2409.0,2075.2763,2080.5397,2075.2664,2080.5397,2409.0
2022-03-01 12:50:00,2106.84,2108.96,2106.19,2107.72,1932.0,2080.5496,2082.6432,2079.9077,2081.4186,1932.0
2022-03-01 12:55:00,2109.62,2109.79,2107.29,2109.79,900.0,2083.2949,2083.4628,2080.994,2083.4628,900.0
2022-03-01 13:00:00,2108.98,2115.54,2108.66,2114.57,6435.0,2082.6629,2089.1411,2082.3469,2088.1832,6435.0
2022-03-01 13:05:00,2114.01,2114.31,2104.22,2108.32,2232.0,2087.6301,2087.9264,2077.9623,2082.0111,2232.0
2022-03-01 13:10:00,2104.0,2107.0,2098.47,2098.47,1843.0,2077.7451,2080.7076,2072.2841,2072.2841,1843.0
2022-03-01 13:15:00,2097.76,2100.99,2097.47,2098.14,1948.0,2071.5829,2074.7726,2071.2965,2071.9582,1948.0
2022-03-01 13:20:00,2097.83,2104.88,2096.92,2104.85,2804.0,2071.652,2078.6141,2070.7534,2078.5844,2804.0
2022-03-01 13:25:00,2099.18,2100.46,2094.06,2094.06,3295.0,2072.9852,2074.2492,2067.9291,2067.9291,3295.0
2022-03-01 13:30:00,2096.87,2096.87,2086.0,2090.11,6423.0,2070.704,2070.704,2059.9697,2064.0284,6423.0
2022-03-01 13:35:00,2092.55,2095.48,2090.61,2090.61,1039.0,2066.4379,2069.3314,2064.5221,2064.5221,1039.0
2022-03-01 13:40:00,2092.15,2093.24,2088.64,2090.3,1911.0,2066.0429,2067.1193,2062.5767,2064.216,1911.0
2022-03-01 13:45:00,2090.87,2092.31,2085.95,2085.99,1335.0,2064.7789,2066.2009,2059.9203,2059.9598,1335.0
2022-03-01 13:50:00,2085.37,2088.68,2085.37,2087.54,619.0,2059.3475,2062.6162,2059.3475,2061.4905,619.0
2022-03-01 13:55:00,2086.8,2090.32,2086.4,2090.32,4100.0,2060.7597,2064.2358,2060.3647,2064.2358,4100.0
2022-03-01 14:00:00,2090.03,2090.11,2081.23,2088.27,1889.0,2063.9494,2064.0284,2055.2592,2062.2113,1889.0
2022-03-01 14:05:00,2088.69,2089.23,2085.21,2087.1,800.0,2062.6261,2063.1594,2059.1895,2061.0559,800.0
2022-03-01 14:10:00,2085.01,2088.82,2080.01,2082.32,2900.0,2058.992,2062.7545,2054.0544,2056.3356,2900.0
2022-03-01 14:15:00,2082.27,2086.72,2079.0,2085.66,5400.0,2056.2862,2060.6807,2053.057,2059.6339,5400.0
2022-03-01 14:20:00,2086.6,2094.05,2086.1,2092.66,4249.0,2060.5622,2067.9192,2060.0684,2066.5466,4249.0
2022-03-01 14:25:00,2092.52,2092.86,2085.61,2085.93,5934.0,2066.4083,2066.7441,2059.5845,2059.9005,5934.0
2022-03-01 14:30:00,2088.5,2088.63,2083.6,2085.75,3726.0,2062.4385,2062.5668,2057.5996,2059.7228,3726.0
2022-03-01 14:35:00,2086.23,2088.86,2083.0,2087.0,2300.0,2060.1968,2062.794,2057.0071,2060.9572,2300.0
2022-03-01 14:40:00,2087.6,2090.14,2086.26,2090.14,3394.0,2061.5497,2064.058,2060.2264,2064.058,3394.0
2022-03-01 14:45:00,2090.98,2097.21,2090.32,2092.3,3300.0,2064.8875,2071.0398,2064.2358,2066.1911,3300.0
2022-03-01 14:50:00,2088.94,2089.04,2084.89,2084.99,2152.0,2062.873,2062.9717,2058.8735,2058.9723,2152.0
2022-03-01 14:55:00,2086.03,2086.05,2080.0,2081.2,4743.0,2059.9993,2060.019,2054.0445,2055.2296,4743.0
2022-03-01 15:00:00,2079.87,2088.1,2079.86,2088.1,2900.0,2053.9162,2062.0435,2053.9063,2062.0435,2900.0
2022-03-01 15:05:00,2089.5,2092.15,2088.22,2091.49,3649.0,2063.426,2066.0429,2062.162,2065.3912,3649.0
2022-03-01 15:10:00,2092.03,2092.03,2085.99,2090.28,4021.0,2065.9244,2065.9244,2059.9598,2064.1963,4021.0
2022-03-01 15:15:00,2090.43,2091.98,2087.16,2089.16,2000.0,2064.3444,2065.875,2061.1152,2063.0902,2000.0
2022-03-01 15:20:00,2083.45,2085.72,2082.84,2084.96,1250.0,2057.4515,2059.6932,2056.8491,2058.9426,1250.0
2022-03-01 15:25:00,2082.91,2083.59,2080.0,2080.94,3572.0,2056.9182,2057.5897,2054.0445,2054.9728,3572.0
2022-03-01 15:30:00,2077.74,2077.74,2074.34,2074.49,6246.0,2051.8127,2051.8127,2048.4552,2048.6033,6246.0
2022-03-01 15:35:00,2072.58,2075.0,2071.89,2073.33,7414.0,2046.7171,2049.1069,2046.0357,2047.4578,7414.0
2022-03-01 15:40:00,2072.48,2073.09,2068.88,2069.53,4733.0,2046.6184,2047.2208,2043.0633,2043.7052,4733.0
2022-03-01 15:45:00,2070.43,2072.31,2065.09,2066.98,5584.0,2044.594,2046.4505,2039.3206,2041.187,5584.0
2022-03-01 15:50:00,2065.04,2068.85,2063.23,2066.49,8299.0,2039.2712,2043.0337,2037.4838,2040.7031,8299.0
2022-03-01 15:55:00,2065.53,2075.52,2064.11,2072.75,43344.0,2039.7551,2049.6204,2038.3528,2046.885,43344.0
2022-03-02 09:30:00,2091.16,2132.67,2088.68,2123.87,19863.0,2065.0653,2106.0573,2062.6162,2097.3671,19863.0
2022-03-02 09:35:00,2123.56,2136.53,2114.2,2127.5,4586.0,2097.061,2109.8691,2087.8178,2100.9518,4586.0
2022-03-02 09:40:00,2124.88,2150.0,2119.82,2149.54,5521.0,2098.3645,2123.171,2093.3676,2122.7168,5521.0
2022-03-02 09:45:00,2147.68,2160.42,2147.12,2157.1,5083.0,2120.88,2133.461,2120.327,2130.1824,5083.0
2022-03-02 09:50:00,2159.59,2173.49,2156.43,2173.49,4860.0,2132.6414,2146.3679,2129.5208,2146.3679,4860.0
2022-03-02 09:55:00,2170.97,2174.63,2157.8,2157.8,4488.0,2143.8794,2147.4937,2130.8737,2130.8737,4488.0
2022-03-02 10:00:00,2159.0,2160.73,2152.82,2160.33,3313.0,2132.0587,2133.7671,2125.9558,2133.3721,3313.0
2022-03-02 10:05:00,2159.55,2160.0,2148.21,2148.66,4821.0,2132.6019,2133.0463,2121.4034,2121.8478,4821.0
2022-03-02 10:10:00,2149.95,2153.99,2148.29,2151.82,5799.0,2123.1217,2127.1112,2121.4824,2124.9683,5799.0
2022-03-02 10:15:00,2149.14,2154.34,2147.98,2154.34,650.0,2122.3218,2127.4569,2121.1762,2127.4569,650.0
2022-03-02 10:20:00,2154.35,2162.02,2150.35,2150.35,5104.0,2127.4668,2135.041,2123.5167,2123.5167,5104.0
2022-03-02 10:25:00,2154.76,2166.53,2151.6,2162.9,11767.0,2127.8716,2139.4948,2124.7511,2135.9101,11767.0
2022-03-02 10:30:00,2165.16,2166.75,2154.18,2158.06,4000.0,2138.1419,2139.712,2127.2989,2131.1305,4000.0
2022-03-02 10:35:00,2157.79,2165.08,2156.68,2162.59,13750.0,2130.8638,2138.0629,2129.7677,2135.6039,13750.0
2022-03-02 10:40:00,2162.89,2162.93,2154.36,2158.57,2676.0,2135.9002,2135.9397,2127.4766,2131.6341,2676.0
2022-03-02 10:45:00,2161.01,2161.89,2152.05,2160.64,1800.0,2134.0436,2134.9127,2125.1955,2133.6783,1800.0
2022-03-02 10:50:00,2159.4,2159.4,2149.35,2150.47,1550.0,2132.4537,2132.4537,2122.5291,2123.6352,1550.0
2022-03-02 10:55:00,2150.08,2157.57,2149.33,2150.93,1500.0,2123.25,2130.6466,2122.5094,2124.0894,1500.0
2022-03-02 11:00:00,2148.35,2163.17,2145.99,2163.17,2977.0,2121.5416,2136.1767,2119.2111,2136.1767,2977.0
2022-03-02 11:05:00,2166.99,2172.77,2161.62,2171.45,2100.0,2139.949,2145.6569,2134.646,2144.3534,2100.0
2022-03-02 11:10:00,2172.86,2174.99,2170.83,2172.66,1800.0,2145.7458,2147.8492,2143.7411,2145.5483,1800.0
2022-03-02 11:15:00,2174.58,2177.88,2174.06,2175.33,2466.0,2147.4443,2150.7031,2146.9308,2148.185,2466.0
2022-03-02 11:20:00,2177.26,2180.78,2175.01,2180.78,3160.0,2150.0909,2153.5669,2147.8689,2153.5669,3160.0
2022-03-02 11:25:00,2182.32,2184.73,2181.0,2181.0,1089.0,2155.0877,2157.4677,2153.7842,2153.7842,1089.0
2022-03-02 11:30:00,2180.83,2186.11,2178.92,2179.64,2344.0,2153.6163,2158.8304,2151.7302,2152.4412,2344.0
2022-03-02 11:35:00,2179.0,2183.04,2178.12,2183.04,2795.0,2151.8092,2155.7987,2150.9401,2155.7987,2795.0
2022-03-02 11:40:00,2179.84,2184.97,2177.63,2181.38,3469.0,2152.6387,2157.7047,2150.4563,2154.1595,3469.0
2022-03-02 11:45:00,2180.78,2183.0,2179.32,2179.71,900.0,2153.5669,2155.7592,2152.1252,2152.5103,900.0
2022-03-02 11:50:00,2179.33,2182.75,2179.33,2181.04,2510.0,2152.135,2155.5124,2152.135,2153.8237,2510.0
2022-03-02 11:55:00,2181.31,2183.0,2179.91,2182.82,2080.0,2154.0903,2155.7592,2152.7078,2155.5815,2080.0
2022-03-02 12:00:00,2180.5,2183.01,2179.9,2183.01,1015.0,2153.2904,2155.7691,2152.6979,2155.7691,1015.0
2022-03-02 12:05:00,2179.65,2181.28,2177.62,2181.28,708.0,2152.451,2154.0607,2150.4464,2154.0607,708.0
2022-03-02 12:10:00,2183.16,2185.41,2179.49,2179.49,1300.0,2155.9172,2158.1392,2152.293,2152.293,1300.0
2022-03-02 12:15:00,2180.65,2182.65,2179.53,2179.69,2800.0,2153.4386,2155.4136,2152.3325,2152.4905,2800.0
2022-03-02 12:20:00,2180.0,2180.0,2176.61,2178.57,1700.0,2152.7967,2152.7967,2149.449,2151.3845,1700.0
2022-03-02 12:25:00,2175.0,2182.3,2175.0,2180.52,1700.0,2147.8591,2155.068,2147.8591,2153.3102,1700.0
2022-03-02 12:30:00,2180.62,2183.03,2180.41,2183.03,900.0,2153.4089,2155.7889,2153.2016,2155.7889,900.0
2022-03-02 12:35:00,2179.79,2182.58,2179.79,2181.41,1150.0,2152.5893,2155.3445,2152.5893,2154.1891,1150.0
2022-03-02 12:40:00,2180.24,2182.31,2176.22,2179.7,1500.0,2153.0337,2155.0779,2149.0639,2152.5004,1500.0
2022-03-02 12:45:00,2178.3,2180.11,2177.41,2177.45,1000.0,2151.1179,2152.9053,2150.239,2150.2785,1000.0
2022-03-02 12:50:00,2174.74,2175.15,2174.33,2174.33,315.0,2147.6023,2148.0072,2147.1974,2147.1974,315.0
2022-03-02 12:55:00,2177.06,2178.28,2173.46,2177.14,600.0,2149.8934,2151.0981,2146.3383,2149.9724,600.0
2022-03-02 13:00:00,2181.17,2182.89,2181.17,2182.86,600.0,2153.9521,2155.6506,2153.9521,2155.621,600.0
2022-03-02 13:05:00,2185.24,2192.91,2185.24,2192.47,3020.0,2157.9713,2165.5456,2157.9713,2165.1111,3020.0
2022-03-02 13:10:00,2193.31,2193.31,2188.94,2190.22,700.0,2165.9406,2165.9406,2161.6251,2162.8891,700.0
2022-03-02 13:15:00,2189.47,2192.37,2186.91,2190.37,2300.0,2162.1485,2165.0123,2159.6205,2163.0373,2300.0
2022-03-02 13:20:00,2190.0,2190.96,2184.57,2184.57,1358.0,2162.6719,2163.6199,2157.3097,2157.3097,1358.0
2022-03-02 13:25:00,2185.96,2187.78,2185.47,2185.47,1100.0,2158.6823,2160.4796,2158.1984,2158.1984,1100.0
2022-03-02 13:30:00,2187.78,2190.41,2186.92,2190.41,1410.0,2160.4796,2163.0768,2159.6303,2163.0768,1410.0
2022-03-02 13:35:00,2190.38,2191.32,2190.37,2190.39,794.0,2163.0472,2163.9754,2163.0373,2163.057,794.0
2022-03-02 13:40:00,2190.38,2190.38,2187.4,2188.47,1539.0,2163.0472,2163.0472,2160.1043,2161.161,1539.0
2022-03-02 13:45:00,2190.63,2190.63,2186.17,2186.17,510.0,2163.294,2163.294,2158.8897,2158.8897,510.0
2022-03-02 13:50:00,2185.68,2190.0,2185.68,2189.12,1300.0,2158.4058,2162.6719,2158.4058,2161.8029,1300.0
2022-03-02 13:55:00,2188.23,2188.35,2184.3,2185.83,1250.0,2160.924,2161.0425,2157.043,2158.5539,1250.0
2022-03-02 14:00:00,2188.56,2189.01,2188.35,2189.01,300.0,2161.2499,2161.6942,2161.0425,2161.6942,300.0
2022-03-02 14:05:00,2188.88,2190.15,2187.56,2187.68,1100.0,2161.5659,2162.82,2160.2623,2160.3808,1100.0
2022-03-02 14:10:00,2187.76,2189.22,2187.0,2187.0,653.0,2160.4598,2161.9016,2159.7093,2159.7093,653.0
2022-03-02 14:15:00,2186.7,2186.71,2182.23,2186.3,1056.0,2159.4131,2159.4229,2154.9989,2159.0181,1056.0
2022-03-02 14:20:00,2187.35,2187.35,2178.01,2180.51,700.0,2160.055,2160.055,2150.8315,2153.3003,700.0
2022-03-02 14:25:00,2178.81,2179.81,2176.15,2179.81,1500.0,2151.6215,2152.6091,2148.9947,2152.6091,1500.0
2022-03-02 14:30:00,2179.09,2179.09,2174.78,2174.93,1150.0,2151.898,2151.898,2147.6418,2147.7899,1150.0
2022-03-02 14:35:00,2174.93,2176.09,2169.45,2169.45,1500.0,2147.7899,2148.9355,2142.3783,2142.3783,1500.0
2022-03-02 14:40:00,2174.56,2179.69,2174.56,2179.68,700.0,2147.4246,2152.4905,2147.4246,2152.4807,700.0
2022-03-02 14:45:00,2178.81,2178.81,2174.31,2175.85,500.0,2151.6215,2151.6215,2147.1777,2148.6985,500.0
2022-03-02 14:50:00,2175.13,2175.65,2172.71,2174.92,500.0,2147.9875,2148.501,2145.5977,2147.7801,500.0
2022-03-02 14:55:00,2172.84,2177.51,2170.85,2172.38,900.0,2145.726,2150.3378,2143.7609,2145.2718,900.0
2022-03-02 15:00:00,2173.58,2178.13,2173.58,2178.13,3800.0,2146.4568,2150.95,2146.4568,2150.95,3800.0
2022-03-02 15:05:00,2177.54,2178.86,2172.8,2176.68,2400.0,2150.3674,2151.6709,2145.6865,2149.5181,2400.0
2022-03-02 15:10:00,2177.52,2178.02,2168.91,2168.91,1751.0,2150.3476,2150.8414,2141.8451,2141.8451,1751.0
2022-03-02 15:15:00,2168.62,2170.1,2164.15,2170.1,1154.0,2141.5587,2143.0202,2137.1445,2143.0202,1154.0
2022-03-02 15:20:00,2169.97,2171.74,2164.84,2171.74,900.0,2142.8918,2144.6398,2137.8259,2144.6398,900.0
2022-03-02 15:25:00,2169.65,2172.13,2168.23,2170.28,1600.0,2142.5758,2145.0249,2141.1736,2143.198,1600.0
2022-03-02 15:30:00,2170.35,2174.0,2170.35,2172.7,1900.0,2143.2671,2146.8716,2143.2671,2145.5878,1900.0
2022-03-02 15:35:00,2171.9,2175.14,2171.85,2172.45,1025.0,2144.7978,2147.9973,2144.7484,2145.3409,1025.0
2022-03-02 15:40:00,2171.93,2174.43,2171.45,2172.68,1730.0,2144.8274,2147.2962,2144.3534,2145.568,1730.0
2022-03-02 15:45:00,2173.72,2175.25,2171.13,2173.42,2323.0,2146.595,2148.106,2144.0374,2146.2988,2323.0
2022-03-02 15:50:00,2175.01,2175.31,2167.57,2172.75,5378.0,2147.8689,2148.1652,2140.5218,2145.6372,5378.0
2022-03-02 15:55:00,2171.67,2171.67,2162.06,2162.26,8200.0,2144.5706,2144.5706,2135.0805,2135.2781,8200.0
2022-03-03 09:30:00,2173.09,2198.02,2167.22,2185.54,8863.0,2145.9729,2170.5918,2140.1762,2158.2675,8863.0
2022-03-03 09:35:00,2184.34,2186.39,2171.98,2179.95,4313.0,2157.0825,2159.1069,2144.8768,2152.7473,4313.0
2022-03-03 09:40:00,2176.47,2176.47,2164.34,2165.23,2674.0,2149.3107,2149.3107,2137.3321,2138.211,2674.0
2022-03-03 09:45:00,2168.59,2175.05,2164.37,2164.87,3200.0,2141.5291,2147.9085,2137.3617,2137.8555,3200.0
2022-03-03 09:50:00,2163.84,2179.37,2160.85,2160.86,4748.0,2136.8383,2152.1745,2133.8856,2133.8955,4748.0
2022-03-03 09:55:00,2160.0,2161.6,2155.91,2159.82,2552.0,2133.0463,2134.6263,2129.0073,2132.8685,2552.0
2022-03-03 10:00:00,2155.18,2167.88,2155.17,2160.66,3593.0,2128.2864,2140.8279,2128.2765,2133.698,3593.0
2022-03-03 10:05:00,2157.47,2158.3,2151.01,2152.08,4000.0,2130.5478,2131.3675,2124.1684,2125.2251,4000.0
2022-03-03 10:10:00,2153.91,2156.02,2151.31,2154.39,3300.0,2127.0322,2129.1159,2124.4647,2127.5063,3300.0
2022-03-03 10:15:00,2150.33,2151.16,2147.68,2151.16,933.0,2123.4969,2124.3166,2120.88,2124.3166,933.0
2022-03-03 10:20:00,2150.49,2150.5,2142.08,2142.08,1200.0,2123.6549,2123.6648,2115.3499,2115.3499,1200.0
2022-03-03 10:25:00,2139.77,2145.87,2138.0,2145.87,1756.0,2113.0687,2119.0926,2111.3208,2119.0926,1756.0
2022-03-03 10:30:00,2146.89,2149.06,2143.18,2145.89,2243.0,2120.0998,2122.2428,2116.4361,2119.1123,2243.0
2022-03-03 10:35:00,2143.24,2143.24,2138.16,2141.09,2088.0,2116.4954,2116.4954,2111.4788,2114.3722,2088.0
2022-03-03 10:40:00,2142.25,2142.31,2136.27,2137.47,2441.0,2115.5177,2115.577,2109.6124,2110.7974,2441.0
2022-03-03 10:45:00,2134.73,2134.73,2125.94,2129.62,1130.0,2108.0916,2108.0916,2099.4113,2103.0454,1130.0
2022-03-03 10:50:00,2126.91,2127.33,2125.0,2126.66,1000.0,2100.3692,2100.7839,2098.483,2100.1223,1000.0
2022-03-03 10:55:00,2124.03,2124.03,2120.0,2120.0,1129.0,2097.5251,2097.5251,2093.5454,2093.5454,1129.0
2022-03-03 11:00:00,2120.65,2124.03,2120.0,2124.03,1200.0,2094.1873,2097.5251,2093.5454,2097.5251,1200.0
2022-03-03 11:05:00,2120.72,2124.3,2120.71,2122.68,1200.0,2094.2564,2097.7917,2094.2465,2096.192,1200.0
2022-03-03 11:10:00,2123.11,2124.57,2117.39,2117.39,1500.0,2096.6166,2098.0584,2090.968,2090.968,1500.0
2022-03-03 11:15:00,2115.68,2118.7,2113.9,2115.3,800.0,2089.2793,2092.2616,2087.5215,2088.904,800.0
2022-03-03 11:20:00,2116.25,2125.13,2116.25,2124.36,2400.0,2089.8422,2098.6114,2089.8422,2097.851,2400.0
2022-03-03 11:25:00,2125.95,2131.21,2122.54,2122.56,2300.0,2099.4211,2104.6155,2096.0537,2096.0735,2300.0
2022-03-03 11:30:00,2122.56,2128.94,2121.45,2128.04,6500.0,2096.0735,2102.3738,2094.9773,2101.4851,6500.0
2022-03-03 11:35:00,2126.99,2129.65,2122.23,2125.41,1300.0,2100.4482,2103.075,2095.7476,2098.8879,1300.0
2022-03-03 11:40:00,2128.87,2132.59,2125.05,2127.25,900.0,2102.3047,2105.9783,2098.5324,2100.7049,900.0
2022-03-03 11:45:00,2127.43,2128.1,2124.03,2124.03,1450.0,2100.8827,2101.5443,2097.5251,2097.5251,1450.0
2022-03-03 11:50:00,2122.23,2126.6,2122.23,2126.6,1100.0,2095.7476,2100.063,2095.7476,2100.063,1100.0
2022-03-03 11:55:00,2128.83,2128.83,2118.57,2121.83,2170.0,2102.2652,2102.2652,2092.1332,2095.3526,2170.0
2022-03-03 12:00:00,2126.43,2128.91,2124.36,2124.36,500.0,2099.8952,2102.3442,2097.851,2097.851,500.0
2022-03-03 12:05:00,2125.6,2130.17,2123.9,2127.88,1100.0,2099.0755,2103.5885,2097.3967,2101.3271,1100.0
2022-03-03 12:10:00,2127.88,2127.88,2113.44,2117.72,8183.0,2101.3271,2101.3271,2087.0673,2091.2938,8183.0
2022-03-03 12:15:00,2114.94,2125.0,2114.8,2122.27,3186.0,2088.5485,2098.483,2088.4103,2095.7871,3186.0
2022-03-03 12:20:00,2119.76,2123.74,2119.76,2123.74,200.0,2093.3084,2097.2387,2093.3084,2097.2387,200.0
2022-03-03 12:25:00,2115.38,2116.18,2112.56,2113.35,1546.0,2088.983,2089.7731,2086.1982,2086.9784,1546.0
2022-03-03 12:30:00,2114.86,2136.35,2114.84,2134.0,1539.0,2088.4695,2109.6914,2088.4498,2107.3707,1539.0
2022-03-03 12:35:00,2138.0,2145.74,2135.0,2138.65,1724.0,2111.3208,2118.9642,2108.3582,2111.9627,1724.0
2022-03-03 12:40:00,2136.6,2139.8,2127.87,2129.57,900.0,2109.9383,2113.0983,2101.3172,2102.996,900.0
2022-03-03 12:45:00,2130.6,2132.45,2130.26,2130.26,500.0,2104.0131,2105.84,2103.6774,2103.6774,500.0
2022-03-03 12:50:00,2128.03,2130.91,2128.0,2128.0,600.0,2101.4752,2104.3193,2101.4456,2101.4456,600.0
2022-03-03 12:55:00,2130.14,2131.38,2130.14,2131.38,200.0,2103.5589,2104.7834,2103.5589,2104.7834,200.0
2022-03-03 13:00:00,2130.41,2136.37,2127.87,2131.09,2110.0,2103.8255,2109.7111,2101.3172,2104.497,2110.0
2022-03-03 13:05:00,2134.03,2138.32,2129.44,2134.22,6303.0,2107.4003,2111.6368,2102.8676,2107.588,6303.0
2022-03-03 13:10:00,2129.37,2134.55,2129.36,2131.76,700.0,2102.7985,2107.9138,2102.7886,2105.1586,700.0
2022-03-03 13:15:00,2136.53,2136.53,2132.53,2135.49,500.0,2109.8691,2109.8691,2105.919,2108.8421,500.0
2022-03-03 13:20:00,2138.38,2139.0,2136.06,2136.06,600.0,2111.696,2112.3083,2109.405,2109.405,600.0
2022-03-03 13:25:00,2135.37,2135.91,2130.08,2133.5,535.0,2108.7236,2109.2569,2103.4996,2106.8769,535.0
2022-03-03 13:30:00,2130.83,2132.27,2123.6,2126.13,2643.0,2104.2403,2105.6623,2097.1005,2099.5989,2643.0
2022-03-03 13:35:00,2124.04,2125.92,2123.38,2123.56,900.0,2097.535,2099.3915,2096.8832,2097.061,900.0
2022-03-03 13:40:00,2122.29,2124.0,2118.15,2120.78,2115.0,2095.8068,2097.4955,2091.7185,2094.3157,2115.0
2022-03-03 13:45:00,2120.72,2120.88,2118.3,2120.88,400.0,2094.2564,2094.4144,2091.8666,2094.4144,400.0
2022-03-03 13:50:00,2121.08,2130.58,2121.08,2127.2,2800.0,2094.6119,2103.9934,2094.6119,2100.6556,2800.0
2022-03-03 13:55:00,2126.42,2126.79,2124.08,2124.08,926.0,2099.8853,2100.2507,2097.5745,2097.5745,926.0
2022-03-03 14:00:00,2125.31,2125.31,2125.31,2125.31,100.0,2098.7891,2098.7891,2098.7891,2098.7891,100.0
2022-03-03 14:05:00,2124.71,2125.08,2119.86,2119.86,703.0,2098.1966,2098.562,2093.4071,2093.4071,703.0
2022-03-03 14:10:00,2117.33,2121.57,2117.17,2120.37,1801.0,2090.9087,2095.0958,2090.7507,2093.9108,1801.0
2022-03-03 14:15:00,2121.08,2121.08,2121.07,2121.08,100.0,2094.6119,2094.6119,2094.602,2094.6119,100.0
2022-03-03 14:20:00,2118.56,2119.56,2116.71,2117.41,1269.0,2092.1234,2093.1109,2090.2965,2090.9877,1269.0
2022-03-03 14:25:00,2117.41,2117.41,2117.41,2117.41,0.0,2090.9877,2090.9877,2090.9877,2090.9877,0.0
2022-03-03 14:30:00,2118.45,2118.45,2116.0,2116.0,958.0,2092.0147,2092.0147,2089.5953,2089.5953,958.0
2022-03-03 14:35:00,2117.65,2119.26,2111.0,2111.0,1200.0,2091.2247,2092.8146,2084.6577,2084.6577,1200.0
2022-03-03 14:40:00,2112.01,2119.31,2109.67,2110.05,2000.0,2085.6551,2092.864,2083.3443,2083.7196,2000.0
2022-03-03 14:45:00,2109.97,2109.97,2101.21,2104.96,1200.0,2083.6406,2083.6406,2074.9899,2078.6931,1200.0
2022-03-03 14:50:00,2102.03,2103.44,2095.55,2100.85,2800.0,2075.7996,2077.192,2069.4005,2074.6344,2800.0
2022-03-03 14:55:00,2101.86,2102.67,2098.29,2099.72,2249.0,2075.6318,2076.4317,2072.1063,2073.5185,2249.0
2022-03-03 15:00:00,2099.72,2099.72,2090.4,2091.87,2400.0,2073.5185,2073.5185,2064.3148,2065.7664,2400.0
2022-03-03 15:05:00,2092.1,2094.02,2089.89,2090.35,2690.0,2065.9935,2067.8896,2063.8111,2064.2654,2690.0
2022-03-03 15:10:00,2090.15,2096.69,2090.15,2094.96,2008.0,2064.0679,2070.5263,2064.0679,2068.8179,2008.0
2022-03-03 15:15:00,2094.34,2097.44,2094.34,2095.89,700.0,2068.2056,2071.2669,2068.2056,2069.7363,700.0
2022-03-03 15:20:00,2095.0,2097.41,2092.33,2097.41,900.0,2068.8574,2071.2373,2066.2207,2071.2373,900.0
2022-03-03 15:25:00,2096.58,2102.18,2096.57,2102.18,742.0,2070.4176,2075.9478,2070.4078,2075.9478,742.0
2022-03-03 15:30:00,2101.11,2101.11,2092.93,2094.03,900.0,2074.8911,2074.8911,2066.8132,2067.8995,900.0
2022-03-03 15:35:00,2095.93,2097.34,2092.94,2094.0,949.0,2069.7758,2071.1682,2066.8231,2067.8698,949.0
2022-03-03 15:40:00,2094.05,2098.76,2093.25,2094.6,2973.0,2067.9192,2072.5704,2067.1292,2068.4624,2973.0
2022-03-03 15:45:00,2093.81,2097.93,2092.21,2097.22,3113.0,2067.6822,2071.7508,2066.1022,2071.0497,3113.0
2022-03-03 15:50:00,2095.5,2099.82,2093.31,2098.02,4166.0,2069.3511,2073.6172,2067.1884,2071.8397,4166.0
2022-03-03 15:55:00,2096.6,2102.63,2093.93,2102.07,9585.0,2070.4374,2076.3921,2067.8007,2075.8391,9585.0
2022-03-04 09:30:00,2050.78,2059.97,2036.14,2042.68,16950.0,2025.1892,2034.2645,2010.7319,2017.1902,16950.0
2022-03-04 09:35:00,2041.83,2053.21,2040.4,2047.24,7025.0,2016.3508,2027.5888,2014.9387,2021.6933,7025.0
2022-03-04 09:40:00,2043.04,2050.43,2035.86,2044.58,11164.0,2017.5457,2024.8435,2010.4553,2019.0665,11164.0
2022-03-04 09:45:00,2041.04,2041.04,2011.11,2014.41,7263.0,2015.5707,2015.5707,1986.0142,1989.273,7263.0
2022-03-04 09:50:00,2013.21,2016.72,2011.86,2014.93,4254.0,1988.088,1991.5542,1986.7548,1989.7865,4254.0
2022-03-04 09:55:00,2013.95,2032.6,2013.81,2032.6,6021.0,1988.8188,2007.236,1988.6805,2007.236,6021.0
2022-03-04 10:00:00,2030.59,2033.31,2020.85,2022.0,2700.0,2005.2511,2007.9372,1995.6326,1996.7683,2700.0
2022-03-04 10:05:00,2020.79,2020.79,2009.7,2011.6,3013.0,1995.5734,1995.5734,1984.6218,1986.4981,3013.0
2022-03-04 10:10:00,2012.85,2013.18,2005.0,2007.64,4181.0,1987.7325,1988.0584,1979.9804,1982.5875,4181.0
2022-03-04 10:15:00,2002.45,2006.7,2001.3,2003.4,3173.0,1977.4623,1981.6592,1976.3266,1978.4004,3173.0
2022-03-04 10:20:00,2002.43,2009.51,2000.63,2003.24,4600.0,1977.4425,1984.4342,1975.665,1978.2424,4600.0
2022-03-04 10:25:00,2002.48,2011.57,2002.47,2006.36,2345.0,1977.4919,1986.4684,1977.482,1981.3235,2345.0
2022-03-04 10:30:00,2006.81,2010.07,2003.98,2007.21,1568.0,1981.7678,1984.9872,1978.9732,1982.1629,1568.0
2022-03-04 10:35:00,2008.1,2018.09,2008.1,2014.55,2100.0,1983.0418,1992.9071,1983.0418,1989.4113,2100.0
2022-03-04 10:40:00,2012.15,2013.32,2004.06,2004.06,4131.0,1987.0412,1988.1966,1979.0522,1979.0522,4131.0
2022-03-04 10:45:00,2003.12,2004.92,2002.46,2003.19,1136.0,1978.1239,1979.9014,1977.4721,1978.193,1136.0
2022-03-04 10:50:00,2000.63,2003.14,1998.07,1998.94,3607.0,1975.665,1978.1436,1973.1369,1973.9961,3607.0
2022-03-04 10:55:00,1995.5,1998.04,1990.01,1990.1,4000.0,1970.599,1973.1073,1965.1775,1965.2664,4000.0
2022-03-04 11:00:00,1989.94,1989.95,1985.41,1985.41,1700.0,1965.1084,1965.1182,1960.6349,1960.6349,1700.0
2022-03-04 11:05:00,1986.14,1986.53,1984.0,1986.47,2772.0,1961.3558,1961.7409,1959.2425,1961.6817,2772.0
2022-03-04 11:10:00,1985.33,1986.71,1983.05,1985.17,2495.0,1960.5559,1961.9187,1958.3043,1960.3979,2495.0
2022-03-04 11:15:00,1987.03,1991.9,1983.86,1991.76,5894.0,1962.2347,1967.0439,1959.1042,1966.9057,5894.0
2022-03-04 11:20:00,1987.72,1988.36,1982.09,1988.36,2450.0,1962.9161,1963.5481,1957.3563,1963.5481,2450.0
2022-03-04 11:25:00,1982.84,1988.1,1979.57,1986.6,4827.0,1958.097,1963.2913,1954.8678,1961.81,4827.0
2022-03-04 11:30:00,1985.74,1988.93,1984.4,1986.75,2272.0,1960.9608,1964.111,1959.6375,1961.9582,2272.0
2022-03-04 11:35:00,1984.21,1990.18,1979.93,1990.18,3565.0,1959.4499,1965.3454,1955.2233,1965.3454,3565.0
2022-03-04 11:40:00,1990.31,1993.34,1987.7,1990.58,1885.0,1965.4737,1968.4659,1962.8963,1965.7404,1885.0
2022-03-04 11:45:00,1992.0,1992.0,1987.25,1988.35,2092.0,1967.1427,1967.1427,1962.4519,1963.5382,2092.0
2022-03-04 11:50:00,1990.57,1991.32,1982.37,1982.37,3074.0,1965.7305,1966.4711,1957.6328,1957.6328,3074.0
2022-03-04 11:55:00,1984.39,1984.39,1978.0,1980.72,2031.0,1959.6276,1959.6276,1953.3174,1956.0034,2031.0
2022-03-04 12:00:00,1980.6,1980.6,1976.31,1979.55,3000.0,1955.8849,1955.8849,1951.6484,1954.848,3000.0
2022-03-04 12:05:00,1981.32,1981.32,1976.01,1979.16,2400.0,1956.5959,1956.5959,1951.3522,1954.4629,2400.0
2022-03-04 12:10:00,1983.04,1991.82,1983.04,1991.82,1700.0,1958.2945,1966.9649,1958.2945,1966.9649,1700.0
2022-03-04 12:15:00,1988.19,1994.48,1988.19,1990.26,1400.0,1963.3802,1969.5917,1963.3802,1965.4244,1400.0
2022-03-04 12:20:00,1990.4,1990.4,1978.24,1978.24,2832.0,1965.5626,1965.5626,1953.5544,1953.5544,2832.0
2022-03-04 12:25:00,1979.66,1984.34,1979.66,1984.34,1000.0,1954.9566,1959.5782,1954.9566,1959.5782,1000.0
2022-03-04 12:30:00,1984.41,1986.04,1981.96,1985.63,1912.0,1959.6474,1961.257,1957.2279,1960.8521,1912.0
2022-03-04 12:35:00,1986.79,1988.52,1984.72,1986.2,980.0,1961.9977,1963.7061,1959.9535,1961.415,980.0
2022-03-04 12:40:00,1987.23,1993.02,1981.6,1984.92,2155.0,1962.4322,1968.1499,1956.8724,1960.151,2155.0
2022-03-04 12:45:00,1982.06,1984.15,1979.51,1983.26,1659.0,1957.3267,1959.3906,1954.8085,1958.5117,1659.0
2022-03-04 12:50:00,1986.33,1988.99,1983.51,1986.46,1600.0,1961.5434,1964.1702,1958.7586,1961.6718,1600.0
2022-03-04 12:55:00,1986.22,1989.77,1986.07,1986.07,1876.0,1961.4348,1964.9405,1961.2867,1961.2867,1876.0
2022-03-04 13:00:00,1990.14,1993.65,1987.98,1992.54,4076.0,1965.3059,1968.7721,1963.1728,1967.6759,4076.0
2022-03-04 13:05:00,1993.0,1995.1,1991.55,1993.24,1610.0,1968.1302,1970.204,1966.6983,1968.3672,1610.0
2022-03-04 13:10:00,1993.25,1993.56,1991.32,1991.84,1145.0,1968.3771,1968.6832,1966.4711,1966.9847,1145.0
2022-03-04 13:15:00,1992.22,1994.81,1987.14,1987.14,3559.0,1967.3599,1969.9176,1962.3433,1962.3433,3559.0
2022-03-04 13:20:00,1986.64,1990.53,1985.44,1988.75,825.0,1961.8495,1965.691,1960.6645,1963.9332,825.0
2022-03-04 13:25:00,1986.22,1986.22,1982.72,1983.92,2000.0,1961.4348,1961.4348,1957.9785,1959.1635,2000.0
2022-03-04 13:30:00,1983.38,1986.54,1982.66,1986.35,1764.0,1958.6302,1961.7508,1957.9192,1961.5632,1764.0
2022-03-04 13:35:00,1986.0,1986.74,1984.26,1986.74,900.0,1961.2175,1961.9483,1959.4992,1961.9483,900.0
2022-03-04 13:40:00,1984.78,1986.16,1980.31,1982.18,1786.0,1960.0128,1961.3755,1955.5985,1957.4452,1786.0
2022-03-04 13:45:00,1981.49,1981.49,1980.35,1980.6,900.0,1956.7638,1956.7638,1955.638,1955.8849,900.0
2022-03-04 13:50:00,1980.19,1981.61,1978.52,1978.52,2630.0,1955.48,1956.8823,1953.8309,1953.8309,2630.0
2022-03-04 13:55:00,1979.84,1979.84,1972.0,1972.9,2517.0,1955.1344,1955.1344,1947.3922,1948.281,2517.0
2022-03-04 14:00:00,1973.38,1973.38,1970.0,1971.1,600.0,1948.755,1948.755,1945.4172,1946.5035,600.0
2022-03-04 14:05:00,1969.12,1970.48,1964.2,1969.44,4200.0,1944.5482,1945.8912,1939.6896,1944.8642,4200.0
2022-03-04 14:10:00,1967.17,1968.86,1965.5,1965.99,1066.0,1942.6225,1944.2914,1940.9733,1941.4572,1066.0
2022-03-04 14:15:00,1966.81,1967.0,1964.61,1967.0,1021.0,1942.267,1942.4546,1940.0944,1942.4546,1021.0
2022-03-04 14:20:00,1966.3,1974.11,1966.29,1972.67,1742.0,1941.7634,1949.4759,1941.7535,1948.0539,1742.0
2022-03-04 14:25:00,1975.02,1975.02,1970.12,1973.21,2984.0,1950.3745,1950.3745,1945.5357,1948.5871,2984.0
2022-03-04 14:30:00,1975.17,1976.45,1970.76,1972.68,5827.0,1950.5227,1951.7867,1946.1677,1948.0637,5827.0
2022-03-04 14:35:00,1973.06,1973.07,1965.97,1967.17,2425.0,1948.439,1948.4489,1941.4375,1942.6225,2425.0
2022-03-04 14:40:00,1967.16,1967.16,1964.46,1965.32,1900.0,1942.6126,1942.6126,1939.9463,1940.7956,1900.0
2022-03-04 14:45:00,1965.29,1968.29,1965.28,1967.18,2050.0,1940.766,1943.7285,1940.7561,1942.6324,2050.0
2022-03-04 14:50:00,1964.01,1969.05,1964.01,1965.81,1000.0,1939.5019,1944.479,1939.5019,1941.2795,1000.0
2022-03-04 14:55:00,1965.67,1968.09,1964.23,1964.23,3153.0,1941.1412,1943.531,1939.7192,1939.7192,3153.0
2022-03-04 15:00:00,1963.74,1971.9,1963.71,1970.58,2700.0,1939.2353,1947.2935,1939.2057,1945.9899,2700.0
2022-03-04 15:05:00,1972.05,1975.0,1971.97,1974.3,2700.0,1947.4416,1950.3548,1947.3626,1949.6635,2700.0
2022-03-04 15:10:00,1974.41,1978.87,1974.26,1978.53,4764.0,1949.7722,1954.1765,1949.624,1953.8407,4764.0
2022-03-04 15:15:00,1976.13,1979.96,1975.46,1978.88,3300.0,1951.4707,1955.2529,1950.8091,1954.1864,3300.0
2022-03-04 15:20:00,1979.91,1985.96,1976.6,1984.13,4535.0,1955.2035,1961.178,1951.9348,1959.3709,4535.0
2022-03-04 15:25:00,1983.75,1988.7,1983.75,1986.4,4850.0,1958.9956,1963.8838,1958.9956,1961.6125,4850.0
2022-03-04 15:30:00,1986.71,1986.83,1982.55,1983.74,5213.0,1961.9187,1962.0372,1957.8106,1958.9857,5213.0
2022-03-04 15:35:00,1983.97,1984.71,1976.86,1981.72,6404.0,1959.2129,1959.9436,1952.1916,1956.9909,6404.0
2022-03-04 15:40:00,1981.82,1990.13,1980.86,1986.85,10949.0,1957.0897,1965.296,1956.1417,1962.0569,10949.0
2022-03-04 15:45:00,1986.96,1988.17,1982.0,1982.0,7045.0,1962.1655,1963.3604,1957.2674,1957.2674,7045.0
2022-03-04 15:50:00,1982.83,1985.65,1980.89,1985.62,10575.0,1958.0871,1960.8719,1956.1713,1960.8423,10575.0
2022-03-04 15:55:00,1986.17,1990.55,1983.75,1985.45,17316.0,1961.3854,1965.7107,1958.9956,1960.6744,17316.0
2022-03-07 09:30:00,1970.26,1979.05,1966.26,1967.78,14581.0,1945.6739,1954.3543,1941.7239,1943.2249,14581.0
2022-03-07 09:35:00,1967.72,1968.67,1957.24,1960.58,6897.0,1943.1656,1944.1038,1932.8164,1936.1147,6897.0
2022-03-07 09:40:00,1958.91,1962.06,1905.14,1909.13,17264.0,1934.4656,1937.5763,1881.3665,1885.3068,17264.0
2022-03-07 09:45:00,1908.17,1917.55,1903.16,1908.0,9633.0,1884.3587,1893.6217,1879.4113,1884.1909,9633.0
2022-03-07 09:50:00,1912.0,1913.78,1902.04,1907.2,10877.0,1888.1409,1889.8987,1878.3052,1883.4008,10877.0
2022-03-07 09:55:00,1910.28,1913.09,1896.23,1896.24,3051.0,1886.4424,1889.2173,1872.5677,1872.5776,3051.0
2022-03-07 10:00:00,1894.05,1902.13,1894.05,1898.46,5075.0,1870.4149,1878.3941,1870.4149,1874.7699,5075.0
2022-03-07 10:05:00,1900.01,1904.91,1896.64,1901.13,2501.0,1876.3006,1881.1394,1872.9726,1877.4066,2501.0
2022-03-07 10:10:00,1900.0,1901.11,1885.0,1885.0,4300.0,1876.2907,1877.3868,1861.4779,1861.4779,4300.0
2022-03-07 10:15:00,1888.03,1888.03,1866.98,1866.98,4789.0,1864.4701,1864.4701,1843.6827,1843.6827,4789.0
2022-03-07 10:20:00,1866.06,1884.75,1866.06,1877.1,4829.0,1842.7742,1861.231,1842.7742,1853.6764,4829.0
2022-03-07 10:25:00,1880.31,1886.39,1877.08,1885.23,4686.0,1856.8464,1862.8505,1853.6567,1861.705,4686.0
2022-03-07 10:30:00,1885.23,1897.08,1884.75,1893.6,9553.0,1861.705,1873.4071,1861.231,1869.9705,9553.0
2022-03-07 10:35:00,1890.93,1896.54,1889.21,1894.01,6334.0,1867.3339,1872.8739,1865.6353,1870.3754,6334.0
2022-03-07 10:40:00,1894.94,1896.01,1883.98,1883.98,5048.0,1871.2938,1872.3505,1860.4706,1860.4706,5048.0
2022-03-07 10:45:00,1885.04,1886.98,1880.25,1882.09,8399.0,1861.5174,1863.4332,1856.7871,1858.6042,8399.0
2022-03-07 10:50:00,1882.81,1884.08,1877.46,1880.98,4306.0,1859.3152,1860.5693,1854.032,1857.508,4306.0
2022-03-07 10:55:00,1882.16,1887.35,1882.15,1887.35,2700.0,1858.6733,1863.7985,1858.6634,1863.7985,2700.0
2022-03-07 11:00:00,1885.0,1885.0,1878.35,1883.0,5730.0,1861.4779,1861.4779,1854.9108,1859.5028,5730.0
2022-03-07 11:05:00,1884.41,1890.0,1881.04,1881.92,2200.0,1860.8952,1866.4155,1857.5673,1858.4363,2200.0
2022-03-07 11:10:00,1882.51,1885.25,1877.46,1882.12,3250.0,1859.0189,1861.7247,1854.032,1858.6338,3250.0
2022-03-07 11:15:00,1878.39,1887.17,1877.63,1885.49,7708.0,1854.9503,1863.6208,1854.1998,1861.9617,7708.0
2022-03-07 11:20:00,1883.82,1883.82,1877.69,1877.69,3054.0,1860.3126,1860.3126,1854.2591,1854.2591,3054.0
2022-03-07 11:25:00,1879.74,1881.62,1875.13,1875.13,2347.0,1856.2835,1858.14,1851.731,1851.731,2347.0
2022-03-07 11:30:00,1876.55,1876.55,1868.98,1868.98,3711.0,1853.1333,1853.1333,1845.6578,1845.6578,3711.0
2022-03-07 11:35:00,1869.79,1874.19,1868.57,1869.26,2500.0,1846.4577,1850.8028,1845.2529,1845.9343,2500.0
2022-03-07 11:40:00,1868.57,1871.83,1867.08,1868.87,2593.0,1845.2529,1848.4722,1843.7815,1845.5491,2593.0
2022-03-07 11:45:00,1867.85,1878.79,1867.0,1876.34,2970.0,1844.5419,1855.3454,1843.7025,1852.9259,2970.0
2022-03-07 11:50:00,1874.57,1883.8,1873.77,1880.36,2100.0,1851.178,1860.2928,1850.388,1856.8958,2100.0
2022-03-07 11:55:00,1878.05,1880.0,1875.64,1877.05,4083.0,1854.6146,1856.5403,1852.2347,1853.6271,4083.0
2022-03-07 12:00:00,1877.47,1877.47,1872.22,1875.29,1800.0,1854.0418,1854.0418,1848.8573,1851.889,1800.0
2022-03-07 12:05:00,1873.42,1873.42,1866.31,1866.31,1580.0,1850.0424,1850.0424,1843.0211,1843.0211,1580.0
2022-03-07 12:10:00,1868.3,1869.83,1866.73,1866.98,2432.0,1844.9863,1846.4972,1843.4358,1843.6827,2432.0
2022-03-07 12:15:00,1865.09,1868.74,1860.85,1864.99,5813.0,1841.8163,1845.4208,1837.6292,1841.7176,5813.0
2022-03-07 12:20:00,1864.99,1866.46,1860.94,1861.62,2207.0,1841.7176,1843.1692,1837.7181,1838.3896,2207.0
2022-03-07 12:25:00,1859.01,1864.0,1858.24,1864.0,3173.0,1835.8122,1840.7399,1835.0518,1840.7399,3173.0
2022-03-07 12:30:00,1863.94,1865.39,1861.51,1864.9,2100.0,1840.6807,1842.1126,1838.281,1841.6287,2100.0
2022-03-07 12:35:00,1863.15,1865.24,1857.87,1861.56,4661.0,1839.9005,1841.9644,1834.6864,1838.3304,4661.0
2022-03-07 12:40:00,1863.97,1866.89,1863.97,1865.95,2813.0,1840.7103,1843.5939,1840.7103,1842.6656,2813.0
2022-03-07 12:45:00,1866.23,1873.71,1865.04,1871.93,5600.0,1842.9421,1850.3287,1841.7669,1848.571,5600.0
2022-03-07 12:50:00,1875.0,1877.4,1865.14,1868.14,3411.0,1851.6027,1853.9727,1841.8657,1844.8283,3411.0
2022-03-07 12:55:00,1865.21,1866.33,1861.5,1861.5,3005.0,1841.9348,1843.0408,1838.2711,1838.2711,3005.0
2022-03-07 13:00:00,1860.0,1863.27,1858.85,1861.65,2250.0,1836.7898,1840.019,1835.6542,1838.4192,2250.0
2022-03-07 13:05:00,1859.83,1860.04,1854.28,1854.28,2360.0,1836.622,1836.8293,1831.1412,1831.1412,2360.0
2022-03-07 13:10:00,1855.26,1855.26,1849.16,1849.98,3477.0,1832.109,1832.109,1826.0851,1826.8949,3477.0
2022-03-07 13:15:00,1849.82,1852.15,1847.7,1852.15,4371.0,1826.7369,1829.0378,1824.6433,1829.0378,4371.0
2022-03-07 13:20:00,1847.81,1850.0,1846.87,1849.59,1431.0,1824.7519,1826.9146,1823.8237,1826.5097,1431.0
2022-03-07 13:25:00,1847.13,1851.49,1847.12,1849.44,3983.0,1824.0804,1828.386,1824.0706,1826.3616,3983.0
2022-03-07 13:30:00,1850.69,1851.89,1842.25,1842.26,3487.0,1827.596,1828.781,1819.2613,1819.2712,3487.0
2022-03-07 13:35:00,1842.34,1844.26,1839.6,1843.78,4800.0,1819.3502,1821.2462,1816.6444,1820.7722,4800.0
2022-03-07 13:40:00,1843.97,1851.79,1843.13,1848.08,3883.0,1820.9599,1828.6823,1820.1303,1825.0186,3883.0
2022-03-07 13:45:00,1849.81,1856.67,1847.14,1849.76,6560.0,1826.727,1833.5014,1824.0903,1826.6776,6560.0
2022-03-07 13:50:00,1851.12,1851.12,1848.04,1848.04,300.0,1828.0206,1828.0206,1824.9791,1824.9791,300.0
2022-03-07 13:55:00,1842.66,1844.06,1840.41,1841.35,8608.0,1819.6662,1821.0487,1817.4443,1818.3726,8608.0
2022-03-07 14:00:00,1841.83,1842.37,1835.8,1835.8,2516.0,1818.8466,1819.3798,1812.8918,1812.8918,2516.0
2022-03-07 14:05:00,1835.13,1842.91,1834.0,1842.32,8629.0,1812.2302,1819.9131,1811.1143,1819.3305,8629.0
2022-03-07 14:10:00,1842.9,1852.53,1842.9,1848.73,4194.0,1819.9032,1829.413,1819.9032,1825.6605,4194.0
2022-03-07 14:15:00,1848.86,1851.7,1847.07,1850.15,5272.0,1825.7888,1828.5934,1824.0212,1827.0627,5272.0
2022-03-07 14:20:00,1849.87,1849.87,1842.03,1842.03,2000.0,1826.7862,1826.7862,1819.0441,1819.0441,2000.0
2022-03-07 14:25:00,1841.25,1843.54,1840.12,1843.0,3477.0,1818.2738,1820.5352,1817.1579,1820.002,3477.0
2022-03-07 14:30:00,1842.2,1842.2,1837.51,1837.51,1705.0,1819.2119,1819.2119,1814.5805,1814.5805,1705.0
2022-03-07 14:35:00,1836.64,1840.46,1836.64,1839.6,10510.0,1813.7213,1817.4937,1813.7213,1816.6444,10510.0
2022-03-07 14:40:00,1841.1,1842.0,1832.99,1837.32,4916.0,1818.1257,1819.0144,1810.1169,1814.3928,4916.0
2022-03-07 14:45:00,1836.44,1839.58,1833.6,1839.27,4993.0,1813.5238,1816.6246,1810.7193,1816.3185,4993.0
2022-03-07 14:50:00,1837.73,1840.44,1836.07,1839.38,5125.0,1814.7977,1817.4739,1813.1584,1816.4271,5125.0
2022-03-07 14:55:00,1839.56,1843.29,1837.75,1839.12,6053.0,1816.6049,1820.2883,1814.8175,1816.1704,6053.0
2022-03-07 15:00:00,1840.01,1841.26,1835.08,1839.4,5219.0,1817.0493,1818.2837,1812.1808,1816.4469,5219.0
2022-03-07 15:05:00,1836.58,1837.12,1830.17,1833.75,9479.0,1813.6621,1814.1953,1807.3321,1810.8674,9479.0
2022-03-07 15:10:00,1834.17,1834.17,1826.1,1827.37,7900.0,1811.2822,1811.2822,1803.3129,1804.567,7900.0
2022-03-07 15:15:00,1827.36,1828.41,1825.01,1827.89,6950.0,1804.5571,1805.594,1802.2365,1805.0805,6950.0
2022-03-07 15:20:00,1827.73,1832.39,1827.46,1830.51,3850.0,1804.9225,1809.5244,1804.6559,1807.6678,3850.0
2022-03-07 15:25:00,1830.79,1838.11,1829.59,1838.0,9398.0,1807.9443,1815.173,1806.7593,1815.0644,9398.0
2022-03-07 15:30:00,1838.99,1838.99,1830.61,1831.86,5253.0,1816.042,1816.042,1807.7666,1809.001,5253.0
2022-03-07 15:35:00,1830.41,1830.64,1824.2,1824.2,5388.0,1807.5691,1807.7962,1801.4366,1801.4366,5388.0
2022-03-07 15:40:00,1824.52,1828.8,1823.4,1827.93,5010.0,1801.7526,1805.9792,1800.6465,1805.12,5010.0
2022-03-07 15:45:00,1827.99,1828.0,1818.14,1821.91,8687.0,1805.1793,1805.1891,1795.4522,1799.1751,8687.0
2022-03-07 15:50:00,1822.03,1827.97,1817.94,1818.67,16772.0,1799.2936,1805.1595,1795.2547,1795.9756,16772.0
2022-03-07 15:55:00,1818.24,1821.74,1815.97,1815.99,24101.0,1795.5509,1799.0073,1793.3093,1793.329,24101.0
2022-03-08 09:30:00,1843.39,1843.39,1806.14,1809.32,8957.0,1820.3871,1820.3871,1783.6019,1786.7422,8957.0
2022-03-08 09:35:00,1809.32,1822.25,1805.17,1810.01,11800.0,1786.7422,1799.5109,1782.644,1787.4236,11800.0
2022-03-08 09:40:00,1809.6,1821.14,1796.45,1817.92,12799.0,1787.0187,1798.4147,1774.0328,1795.2349,12799.0
2022-03-08 09:45:00,1819.79,1828.99,1817.88,1822.37,4414.0,1797.0816,1806.1668,1795.1954,1799.6294,4414.0
2022-03-08 09:50:00,1819.01,1828.27,1816.15,1818.17,3904.0,1796.3113,1805.4558,1793.487,1795.4818,3904.0
2022-03-08 09:55:00,1818.17,1826.47,1813.97,1826.46,2861.0,1795.4818,1803.6782,1791.3342,1803.6684,2861.0
2022-03-08 10:00:00,1817.88,1822.86,1813.5,1815.52,3988.0,1795.1954,1800.1133,1790.8701,1792.8649,3988.0
2022-03-08 10:05:00,1815.95,1819.03,1810.32,1818.92,2710.0,1793.2895,1796.3311,1787.7298,1796.2224,2710.0
2022-03-08 10:10:00,1818.72,1827.88,1818.72,1825.1,5436.0,1796.0249,1805.0706,1796.0249,1802.3253,5436.0
2022-03-08 10:15:00,1820.39,1847.0,1820.39,1845.83,10896.0,1797.6741,1823.9521,1797.6741,1822.7967,10896.0
2022-03-08 10:20:00,1847.93,1850.54,1830.61,1833.63,7039.0,1824.8704,1827.4479,1807.7666,1810.7489,7039.0
2022-03-08 10:25:00,1832.33,1832.33,1821.95,1830.28,2322.0,1809.4651,1809.4651,1799.2146,1807.4407,2322.0
2022-03-08 10:30:00,1836.81,1837.75,1822.14,1823.55,6409.0,1813.8892,1814.8175,1799.4023,1800.7947,6409.0
2022-03-08 10:35:00,1825.55,1831.89,1821.55,1826.13,4556.0,1802.7697,1809.0306,1798.8196,1803.3425,4556.0
2022-03-08 10:40:00,1828.59,1838.7,1828.58,1835.08,4800.0,1805.7718,1815.7556,1805.7619,1812.1808,4800.0
2022-03-08 10:45:00,1831.41,1835.63,1826.44,1835.63,3652.0,1808.5566,1812.7239,1803.6486,1812.7239,3652.0
2022-03-08 10:50:00,1834.87,1834.87,1821.47,1831.52,4789.0,1811.9734,1811.9734,1798.7406,1808.6652,4789.0
2022-03-08 10:55:00,1838.95,1851.95,1836.56,1849.0,7363.0,1816.0025,1828.8403,1813.6423,1825.9271,7363.0
2022-03-08 11:00:00,1848.74,1854.99,1848.7,1852.4,3959.0,1825.6703,1831.8423,1825.6308,1829.2847,3959.0
2022-03-08 11:05:00,1851.59,1851.59,1838.0,1842.1,7947.0,1828.4848,1828.4848,1815.0644,1819.1132,7947.0
2022-03-08 11:10:00,1844.75,1846.66,1841.31,1846.61,2225.0,1821.7301,1823.6163,1818.3331,1823.5669,2225.0
2022-03-08 11:15:00,1846.68,1848.22,1837.37,1837.37,2638.0,1823.636,1825.1568,1814.4422,1814.4422,2638.0
2022-03-08 11:20:00,1839.2,1839.2,1832.65,1836.0,2000.0,1816.2494,1816.2494,1809.7811,1813.0893,2000.0
2022-03-08 11:25:00,1837.91,1840.78,1829.9,1833.05,6564.0,1814.9755,1817.8097,1807.0654,1810.1761,6564.0
2022-03-08 11:30:00,1833.09,1833.93,1818.51,1821.69,6084.0,1810.2156,1811.0451,1795.8176,1798.9579,6084.0
2022-03-08 11:35:00,1823.27,1830.7,1820.16,1822.14,3251.0,1800.5182,1807.8555,1797.447,1799.4023,3251.0
2022-03-08 11:40:00,1823.99,1825.34,1818.04,1820.66,6659.0,1801.2292,1802.5623,1795.3534,1797.9407,6659.0
2022-03-08 11:45:00,1819.55,1837.3,1819.55,1835.77,2400.0,1796.8446,1814.3731,1796.8446,1812.8622,2400.0
2022-03-08 11:50:00,1835.77,1842.78,1835.77,1842.78,2200.0,1812.8622,1819.7847,1812.8622,1819.7847,2200.0
2022-03-08 11:55:00,1842.96,1846.69,1840.94,1843.0,4480.0,1819.9625,1823.6459,1817.9677,1820.002,4480.0
2022-03-08 12:00:00,1843.51,1857.15,1842.63,1856.76,6319.0,1820.5056,1833.9754,1819.6366,1833.5903,6319.0
2022-03-08 12:05:00,1858.28,1874.2,1858.28,1873.88,7965.0,1835.0913,1850.8126,1835.0913,1850.4966,7965.0
2022-03-08 12:10:00,1873.4,1896.56,1873.4,1895.79,13643.0,1850.0226,1872.8936,1850.0226,1872.1332,13643.0
2022-03-08 12:15:00,1895.17,1914.0,1894.84,1913.0,7233.0,1871.521,1890.116,1871.1951,1889.1285,7233.0
2022-03-08 12:20:00,1916.8,1926.51,1905.62,1905.62,16314.0,1892.881,1902.4699,1881.8406,1881.8406,16314.0
2022-03-08 12:25:00,1905.67,1907.74,1894.67,1904.0,10158.0,1881.8899,1883.9341,1871.0272,1880.2408,10158.0
2022-03-08 12:30:00,1901.26,1916.03,1899.08,1916.03,9859.0,1877.535,1892.1207,1875.3822,1892.1207,9859.0
2022-03-08 12:35:00,1916.96,1926.65,1912.63,1921.48,8692.0,1893.039,1902.6081,1888.7631,1897.5026,8692.0
2022-03-08 12:40:00,1921.1,1930.0,1917.34,1927.89,8484.0,1897.1274,1905.9163,1893.4143,1903.8327,8484.0
2022-03-08 12:45:00,1926.6,1936.41,1923.4,1931.05,9216.0,1902.5588,1912.2463,1899.3987,1906.9532,9216.0
2022-03-08 12:50:00,1933.78,1941.34,1926.73,1941.34,6770.0,1909.6492,1917.1148,1902.6871,1917.1148,6770.0
2022-03-08 12:55:00,1939.84,1947.17,1935.22,1946.74,8717.0,1915.6335,1922.8721,1911.0712,1922.4474,8717.0
2022-03-08 13:00:00,1945.73,1963.98,1945.73,1963.98,8851.0,1921.45,1939.4723,1921.45,1939.4723,8851.0
2022-03-08 13:05:00,1962.8,1971.35,1959.27,1970.07,6592.0,1938.307,1946.7503,1934.8211,1945.4863,6592.0
2022-03-08 13:10:00,1967.13,1981.78,1966.35,1974.81,15746.0,1942.583,1957.0502,1941.8127,1950.1672,15746.0
2022-03-08 13:15:00,1970.03,1976.31,1960.0,1961.75,7607.0,1945.4468,1951.6484,1935.542,1937.2701,7607.0
2022-03-08 13:20:00,1956.55,1957.47,1934.29,1936.13,7143.0,1932.135,1933.0435,1910.1528,1911.9698,7143.0
2022-03-08 13:25:00,1932.1,1933.43,1915.81,1919.88,7409.0,1907.9901,1909.3035,1891.9034,1895.9226,7409.0
2022-03-08 13:30:00,1915.01,1915.18,1898.01,1906.35,8648.0,1891.1134,1891.2813,1874.3255,1882.5614,8648.0
2022-03-08 13:35:00,1905.9,1910.24,1899.98,1906.9,4072.0,1882.1171,1886.4029,1876.2709,1883.1046,4072.0
2022-03-08 13:40:00,1904.08,1909.2,1898.0,1905.71,9229.0,1880.3198,1885.3759,1874.3156,1881.9294,9229.0
2022-03-08 13:45:00,1908.8,1908.8,1896.02,1901.05,3285.0,1884.9809,1884.9809,1872.3604,1877.3276,3285.0
2022-03-08 13:50:00,1898.36,1901.78,1895.19,1901.78,2950.0,1874.6712,1878.0485,1871.5407,1878.0485,2950.0
2022-03-08 13:55:00,1895.2,1895.2,1882.62,1884.7,2636.0,1871.5506,1871.5506,1859.1276,1861.1816,2636.0
2022-03-08 14:00:00,1886.04,1886.04,1877.51,1884.0,3150.0,1862.5049,1862.5049,1854.0813,1860.4903,3150.0
2022-03-08 14:05:00,1885.7,1899.3,1882.72,1894.63,5352.0,1862.1691,1875.5994,1859.2263,1870.9877,5352.0
2022-03-08 14:10:00,1893.28,1899.0,1884.16,1893.57,4909.0,1869.6545,1875.3032,1860.6483,1869.9409,4909.0
2022-03-08 14:15:00,1892.55,1896.9,1890.98,1896.9,1800.0,1868.9337,1873.2294,1867.3832,1873.2294,1800.0
2022-03-08 14:20:00,1892.49,1902.27,1884.72,1894.84,3193.0,1868.8744,1878.5324,1861.2014,1871.1951,3193.0
2022-03-08 14:25:00,1893.72,1901.45,1893.32,1900.39,2139.0,1870.0891,1877.7226,1869.694,1876.6758,2139.0
2022-03-08 14:30:00,1901.2,1906.22,1894.75,1904.08,7138.0,1877.4757,1882.4331,1871.1062,1880.3198,7138.0
2022-03-08 14:35:00,1898.02,1917.42,1898.02,1916.96,4378.0,1874.3354,1893.4933,1874.3354,1893.039,4378.0
2022-03-08 14:40:00,1906.55,1909.14,1898.06,1902.83,2075.0,1882.759,1885.3166,1874.3749,1879.0854,2075.0
2022-03-08 14:45:00,1905.3,1919.3,1904.9,1919.3,5523.0,1881.5245,1895.3498,1881.1295,1895.3498,5523.0
2022-03-08 14:50:00,1918.0,1923.46,1897.75,1900.24,3737.0,1894.0661,1899.4579,1874.0688,1876.5277,3737.0
2022-03-08 14:55:00,1904.06,1915.65,1898.04,1909.81,6466.0,1880.3,1891.7454,1874.3551,1885.9783,6466.0
2022-03-08 15:00:00,1909.59,1922.82,1904.8,1919.6,3859.0,1885.761,1898.8259,1881.0308,1895.6461,3859.0
2022-03-08 15:05:00,1916.43,1917.45,1912.19,1913.88,2785.0,1892.5157,1893.5229,1888.3286,1889.9975,2785.0
2022-03-08 15:10:00,1913.91,1915.39,1909.29,1915.39,6405.0,1890.0271,1891.4886,1885.4648,1891.4886,6405.0
2022-03-08 15:15:00,1916.99,1917.82,1913.61,1917.82,11543.0,1893.0687,1893.8883,1889.7309,1893.8883,11543.0
2022-03-08 15:20:00,1917.22,1918.0,1911.17,1915.63,9397.0,1893.2958,1894.0661,1887.3213,1891.7256,9397.0
2022-03-08 15:25:00,1915.58,1916.22,1906.99,1909.6,5258.0,1891.6763,1892.3083,1883.1935,1885.7709,5258.0
2022-03-08 15:30:00,1907.58,1912.86,1899.29,1905.55,9101.0,1883.7761,1888.9902,1875.5895,1881.7714,9101.0
2022-03-08 15:35:00,1905.42,1911.99,1902.67,1910.86,4640.0,1881.6431,1888.1311,1878.9274,1887.0152,4640.0
2022-03-08 15:40:00,1911.84,1913.78,1903.49,1903.49,8540.0,1887.9829,1889.8987,1879.7371,1879.7371,8540.0
2022-03-08 15:45:00,1903.61,1908.99,1903.11,1904.87,7154.0,1879.8556,1885.1685,1879.3619,1881.0999,7154.0
2022-03-08 15:50:00,1902.2,1911.19,1901.07,1903.39,9624.0,1878.4632,1887.341,1877.3473,1879.6384,9624.0
2022-03-08 15:55:00,1903.62,1903.62,1893.97,1900.68,14031.0,1879.8655,1879.8655,1870.3359,1876.9622,14031.0
2022-03-09 09:30:00,2009.54,2060.0,2007.49,2055.31,35822.0,1984.4638,2034.2941,1982.4394,2029.6626,35822.0
2022-03-09 09:35:00,2039.93,2074.98,2034.61,2066.26,12281.0,2014.4746,2049.0872,2009.2209,2040.476,12281.0
2022-03-09 09:40:00,2064.36,2066.67,2044.67,2057.8,13836.0,2038.5997,2040.8809,2019.1554,2032.1216,13836.0
2022-03-09 09:45:00,2057.81,2082.99,2057.81,2075.69,8590.0,2032.1314,2056.9972,2032.1314,2049.7883,8590.0
2022-03-09 09:50:00,2075.69,2075.69,2037.62,2040.65,13916.0,2049.7883,2049.7883,2012.1934,2015.1856,13916.0
2022-03-09 09:55:00,2042.9,2049.0,2038.47,2045.0,5395.0,2017.4075,2023.4314,2013.0328,2019.4813,5395.0
2022-03-09 10:00:00,2045.02,2062.81,2045.02,2061.58,4544.0,2019.501,2037.069,2019.501,2035.8544,4544.0
2022-03-09 10:05:00,2057.0,2069.19,2055.72,2065.93,5471.0,2031.3315,2043.3694,2030.0675,2040.1501,5471.0
2022-03-09 10:10:00,2064.76,2066.47,2058.81,2065.51,2900.0,2038.9947,2040.6834,2033.119,2039.7354,2900.0
2022-03-09 10:15:00,2065.52,2074.28,2063.86,2070.33,6736.0,2039.7452,2048.3959,2038.1059,2044.4952,6736.0
2022-03-09 10:20:00,2069.33,2076.89,2067.07,2076.89,2855.0,2043.5077,2050.9733,2041.2759,2050.9733,2855.0
2022-03-09 10:25:00,2075.6,2081.91,2070.88,2077.43,9269.0,2049.6994,2055.9307,2045.0383,2051.5066,9269.0
2022-03-09 10:30:00,2077.51,2078.2,2070.0,2070.2,4959.0,2051.5856,2052.267,2044.1693,2044.3668,4959.0
2022-03-09 10:35:00,2071.99,2073.2,2069.53,2073.2,1300.0,2046.1345,2047.3294,2043.7052,2047.3294,1300.0
2022-03-09 10:40:00,2073.25,2073.25,2060.0,2060.0,2580.0,2047.3788,2047.3788,2034.2941,2034.2941,2580.0
2022-03-09 10:45:00,2060.0,2061.34,2056.19,2056.19,6332.0,2034.2941,2035.6174,2030.5317,2030.5317,6332.0
2022-03-09 10:50:00,2059.13,2065.26,2050.4,2050.4,2602.0,2033.435,2039.4885,2024.8139,2024.8139,2602.0
2022-03-09 10:55:00,2054.62,2062.07,2054.61,2054.81,2100.0,2028.9812,2036.3383,2028.9714,2029.1689,2100.0
2022-03-09 11:00:00,2057.28,2064.17,2057.07,2060.6,9130.0,2031.6081,2038.4121,2031.4007,2034.8866,9130.0
2022-03-09 11:05:00,2061.6,2062.14,2051.7,2054.43,4358.0,2035.8741,2036.4074,2026.0977,2028.7936,4358.0
2022-03-09 11:10:00,2052.03,2052.03,2034.46,2034.47,2423.0,2026.4236,2026.4236,2009.0728,2009.0827,2423.0
2022-03-09 11:15:00,2034.0,2039.11,2031.12,2037.47,7216.0,2008.6186,2013.6648,2005.7745,2012.0453,7216.0
2022-03-09 11:20:00,2037.51,2039.31,2036.87,2038.05,1035.0,2012.0848,2013.8623,2011.4527,2012.618,1035.0
2022-03-09 11:25:00,2039.01,2039.01,2031.04,2031.04,325.0,2013.566,2013.566,2005.6955,2005.6955,325.0
2022-03-09 11:30:00,2032.73,2034.05,2028.86,2034.05,2760.0,2007.3644,2008.6679,2003.5427,2008.6679,2760.0
2022-03-09 11:35:00,2043.69,2046.45,2039.12,2043.68,4405.0,2018.1876,2020.9132,2013.6747,2018.1778,4405.0
2022-03-09 11:40:00,2043.7,2048.81,2038.65,2041.04,3503.0,2018.1975,2023.2437,2013.2105,2015.5707,3503.0
2022-03-09 11:45:00,2041.04,2044.68,2039.36,2039.57,2972.0,2015.5707,2019.1653,2013.9117,2014.119,2972.0
2022-03-09 11:50:00,2041.17,2042.45,2038.01,2041.18,2000.0,2015.6991,2016.9631,2012.5785,2015.709,2000.0
2022-03-09 11:55:00,2043.64,2048.1,2042.94,2047.96,4518.0,2018.1383,2022.5426,2017.447,2022.4044,4518.0
2022-03-09 12:00:00,2048.07,2048.27,2047.4,2047.44,1096.0,2022.513,2022.7105,2021.8513,2021.8908,1096.0
2022-03-09 12:05:00,2046.85,2049.84,2046.73,2048.1,1577.0,2021.3082,2024.2609,2021.1897,2022.5426,1577.0
2022-03-09 12:10:00,2047.33,2052.16,2047.33,2052.16,1100.0,2021.7822,2026.5519,2021.7822,2026.5519,1100.0
2022-03-09 12:15:00,2053.16,2054.07,2048.82,2052.6,1018.0,2027.5395,2028.4381,2023.2536,2026.9865,1018.0
2022-03-09 12:20:00,2052.99,2053.22,2048.3,2049.78,2200.0,2027.3716,2027.5987,2022.7401,2024.2016,2200.0
2022-03-09 12:25:00,2051.49,2053.23,2051.22,2051.22,900.0,2025.8903,2027.6086,2025.6237,2025.6237,900.0
2022-03-09 12:30:00,2052.59,2054.07,2051.33,2054.06,1406.0,2026.9766,2028.4381,2025.7323,2028.4282,1406.0
2022-03-09 12:35:00,2055.9,2064.95,2055.89,2063.37,2050.0,2030.2453,2039.1823,2030.2354,2037.6221,2050.0
2022-03-09 12:40:00,2064.13,2064.13,2059.88,2059.88,976.0,2038.3726,2038.3726,2034.1756,2034.1756,976.0
2022-03-09 12:45:00,2062.48,2075.0,2062.15,2071.0,2000.0,2036.7432,2049.1069,2036.4173,2045.1568,2000.0
2022-03-09 12:50:00,2074.99,2074.99,2069.36,2071.87,400.0,2049.0971,2049.0971,2043.5373,2046.016,400.0
2022-03-09 12:55:00,2072.53,2082.5,2071.57,2079.33,19936.0,2046.6678,2056.5133,2045.7197,2053.3829,19936.0
2022-03-09 13:00:00,2081.64,2081.64,2068.04,2068.04,4011.0,2055.6641,2055.6641,2042.2338,2042.2338,4011.0
2022-03-09 13:05:00,2069.31,2071.43,2064.33,2071.43,1200.0,2043.4879,2045.5815,2038.5701,2045.5815,1200.0
2022-03-09 13:10:00,2071.22,2075.75,2071.22,2075.74,2400.0,2045.3741,2049.8476,2045.3741,2049.8377,2400.0
2022-03-09 13:15:00,2073.42,2078.0,2071.01,2071.01,3473.0,2047.5466,2052.0695,2045.1667,2045.1667,3473.0
2022-03-09 13:20:00,2072.0,2074.43,2070.21,2074.38,2200.0,2046.1444,2048.544,2044.3767,2048.4947,2200.0
2022-03-09 13:25:00,2073.7,2077.69,2073.61,2077.12,1525.0,2047.8232,2051.7634,2047.7343,2051.2005,1525.0
2022-03-09 13:30:00,2072.47,2072.47,2070.52,2072.21,700.0,2046.6085,2046.6085,2044.6828,2046.3517,700.0
2022-03-09 13:35:00,2070.57,2072.24,2068.66,2071.19,854.0,2044.7322,2046.3814,2042.846,2045.3445,854.0
2022-03-09 13:40:00,2071.0,2071.13,2071.0,2071.0,800.0,2045.1568,2045.2852,2045.1568,2045.1568,800.0
2022-03-09 13:45:00,2071.0,2071.0,2064.74,2065.32,2000.0,2045.1568,2045.1568,2038.975,2039.5477,2000.0
2022-03-09 13:50:00,2068.23,2073.0,2067.3,2069.58,1605.0,2042.4214,2047.1319,2041.503,2043.7546,1605.0
2022-03-09 13:55:00,2069.66,2069.67,2067.01,2068.95,1293.0,2043.8336,2043.8434,2041.2166,2043.1324,1293.0
2022-03-09 14:00:00,2068.0,2069.73,2068.0,2069.73,400.0,2042.1943,2043.9027,2042.1943,2043.9027,400.0
2022-03-09 14:05:00,2068.83,2070.0,2064.64,2064.71,1208.0,2043.0139,2044.1693,2038.8762,2038.9453,1208.0
2022-03-09 14:10:00,2067.59,2068.15,2065.24,2065.24,1649.0,2041.7894,2042.3424,2039.4687,2039.4687,1649.0
2022-03-09 14:15:00,2065.75,2065.75,2061.81,2062.87,800.0,2039.9724,2039.9724,2036.0815,2037.1283,800.0
2022-03-09 14:20:00,2063.67,2065.66,2062.28,2064.24,1222.0,2037.9183,2039.8835,2036.5457,2038.4812,1222.0
2022-03-09 14:25:00,2062.41,2064.24,2059.58,2061.76,1300.0,2036.674,2038.4812,2033.8794,2036.0321,1300.0
2022-03-09 14:30:00,2064.18,2064.45,2061.43,2062.22,1800.0,2038.422,2038.6886,2035.7063,2036.4864,1800.0
2022-03-09 14:35:00,2061.8,2061.8,2058.27,2058.76,973.0,2036.0717,2036.0717,2032.5857,2033.0696,973.0
2022-03-09 14:40:00,2059.84,2059.84,2056.11,2057.22,2362.0,2034.1361,2034.1361,2030.4527,2031.5488,2362.0
2022-03-09 14:45:00,2057.53,2057.53,2053.13,2056.34,685.0,2031.8549,2031.8549,2027.5098,2030.6798,685.0
2022-03-09 14:50:00,2055.56,2058.66,2052.77,2053.16,2000.0,2029.9095,2032.9708,2027.1543,2027.5395,2000.0
2022-03-09 14:55:00,2051.6,2055.94,2051.6,2051.76,1395.0,2025.9989,2030.2848,2025.9989,2026.1569,1395.0
2022-03-09 15:00:00,2054.73,2054.73,2053.84,2053.84,768.0,2029.0899,2029.0899,2028.211,2028.211,768.0
2022-03-09 15:05:00,2053.84,2054.83,2050.17,2054.75,1550.0,2028.211,2029.1886,2024.5868,2029.1096,1550.0
2022-03-09 15:10:00,2055.24,2055.79,2051.92,2051.92,1400.0,2029.5935,2030.1366,2026.3149,2026.3149,1400.0
2022-03-09 15:15:00,2055.04,2055.04,2047.3,2049.54,3253.0,2029.396,2029.396,2021.7526,2023.9646,3253.0
2022-03-09 15:20:00,2049.45,2052.58,2045.3,2045.63,2194.0,2023.8758,2026.9667,2019.7775,2020.1034,2194.0
2022-03-09 15:25:00,2042.61,2042.71,2040.28,2042.26,2100.0,2017.1211,2017.2199,2014.8202,2016.7755,2100.0
2022-03-09 15:30:00,2043.48,2047.66,2042.87,2044.82,5572.0,2017.9803,2022.1081,2017.3779,2019.3035,5572.0
2022-03-09 15:35:00,2044.76,2046.72,2038.74,2038.87,4800.0,2019.2443,2021.1798,2013.2994,2013.4278,4800.0
2022-03-09 15:40:00,2037.43,2044.21,2036.66,2044.18,1978.0,2012.0058,2018.7011,2011.2454,2018.6715,1978.0
2022-03-09 15:45:00,2044.2,2048.32,2040.59,2041.76,3389.0,2018.6913,2022.7599,2015.1263,2016.2817,3389.0
2022-03-09 15:50:00,2040.04,2042.38,2031.06,2034.61,5015.0,2014.5832,2016.894,2005.7152,2009.2209,5015.0
2022-03-09 15:55:00,2034.62,2035.89,2030.81,2035.89,7075.0,2009.2308,2010.485,2005.4684,2010.485,7075.0
2022-03-10 09:30:00,1976.01,2005.0,1966.12,2004.4,15774.0,1951.3522,1979.9804,1941.5856,1979.3879,15774.0
2022-03-10 09:35:00,1999.15,2010.3,1992.27,2007.33,4232.0,1974.2034,1985.2143,1967.4093,1982.2814,4232.0
2022-03-10 09:40:00,2012.81,2046.91,2012.81,2034.32,3034.0,1987.693,2021.3675,1987.693,2008.9346,3034.0
2022-03-10 09:45:00,2030.56,2044.28,2026.18,2042.26,3804.0,2005.2215,2018.7703,2000.8961,2016.7755,3804.0
2022-03-10 09:50:00,2036.64,2045.88,2035.63,2044.56,5628.0,2011.2256,2020.3503,2010.2282,2019.0468,5628.0
2022-03-10 09:55:00,2049.75,2060.58,2047.05,2055.29,3400.0,2024.172,2034.8669,2021.5057,2029.6429,3400.0
2022-03-10 10:00:00,2055.1,2055.82,2046.69,2048.71,3829.0,2029.4553,2030.1663,2021.1502,2023.145,3829.0
2022-03-10 10:05:00,2046.26,2050.11,2045.26,2050.0,5200.0,2020.7256,2024.5275,2019.738,2024.4189,5200.0
2022-03-10 10:10:00,2052.2,2052.21,2048.64,2051.9,2201.0,2026.5914,2026.6013,2023.0759,2026.2952,2201.0
2022-03-10 10:15:00,2050.03,2061.15,2050.02,2056.35,2300.0,2024.4485,2035.4298,2024.4386,2030.6897,2300.0
2022-03-10 10:20:00,2056.77,2057.01,2052.76,2052.76,2934.0,2031.1044,2031.3414,2027.1445,2027.1445,2934.0
2022-03-10 10:25:00,2049.05,2050.02,2044.24,2048.81,2900.0,2023.4808,2024.4386,2018.7308,2023.2437,2900.0
2022-03-10 10:30:00,2044.26,2046.47,2034.43,2035.81,2987.0,2018.7505,2020.9329,2009.0432,2010.406,2987.0
2022-03-10 10:35:00,2034.78,2044.98,2034.78,2044.98,3361.0,2009.3888,2019.4615,2009.3888,2019.4615,3361.0
2022-03-10 10:40:00,2045.73,2047.93,2042.18,2042.18,1630.0,2020.2022,2022.3747,2016.6965,2016.6965,1630.0
2022-03-10 10:45:00,2047.25,2055.0,2044.7,2051.81,2973.0,2021.7032,2029.3565,2019.185,2026.2063,2973.0
2022-03-10 10:50:00,2050.72,2050.72,2041.01,2041.01,1400.0,2025.1299,2025.1299,2015.5411,2015.5411,1400.0
2022-03-10 10:55:00,2040.09,2041.02,2038.11,2038.38,1617.0,2014.6326,2015.551,2012.6773,2012.9439,1617.0
2022-03-10 11:00:00,2034.81,2034.81,2030.3,2034.44,900.0,2009.4184,2009.4184,2004.9647,2009.0531,900.0
2022-03-10 11:05:00,2034.69,2035.62,2028.78,2029.7,2600.0,2009.2999,2010.2183,2003.4637,2004.3722,2600.0
2022-03-10 11:10:00,2028.71,2028.71,2024.11,2028.42,2798.0,2003.3946,2003.3946,1998.852,2003.1082,2798.0
2022-03-10 11:15:00,2029.07,2030.48,2027.69,2029.91,1765.0,2003.7501,2005.1425,2002.3873,2004.5796,1765.0
2022-03-10 11:20:00,2029.17,2034.13,2027.71,2027.71,2500.0,2003.8488,2008.7469,2002.407,2002.407,2500.0
2022-03-10 11:25:00,2027.75,2027.93,2023.07,2026.13,1800.0,2002.4465,2002.6243,1997.8249,2000.8468,1800.0
2022-03-10 11:30:00,2026.98,2032.27,2023.09,2026.58,4680.0,2001.6862,2006.9101,1997.8447,2001.2911,4680.0
2022-03-10 11:35:00,2026.48,2026.48,2021.95,2025.24,2000.0,2001.1924,2001.1924,1996.7189,1999.9679,2000.0
2022-03-10 11:40:00,2023.24,2023.4,2017.32,2017.32,1100.0,1997.9928,1998.1508,1992.1467,1992.1467,1100.0
2022-03-10 11:45:00,2018.57,2020.81,2016.19,2019.43,10100.0,1993.3811,1995.5931,1991.0308,1994.2304,10100.0
2022-03-10 11:50:00,2019.9,2021.42,2016.5,2016.5,3256.0,1994.6945,1996.1955,1991.3369,1991.3369,3256.0
2022-03-10 11:55:00,2018.7,2020.51,2016.44,2020.5,2093.0,1993.5095,1995.2969,1991.2777,1995.287,2093.0
2022-03-10 12:00:00,2018.14,2018.82,2015.09,2016.51,2600.0,1992.9565,1993.628,1989.9445,1991.3468,2600.0
2022-03-10 12:05:00,2018.37,2019.4,2015.77,2018.18,2302.0,1993.1836,1994.2007,1990.616,1992.996,2302.0
2022-03-10 12:10:00,2018.51,2020.28,2016.98,2020.0,2607.0,1993.3218,1995.0698,1991.8109,1994.7933,2607.0
2022-03-10 12:15:00,2020.0,2020.32,2015.85,2015.85,2300.0,1994.7933,1995.1093,1990.695,1990.695,2300.0
2022-03-10 12:20:00,2017.25,2022.11,2015.52,2020.26,5272.0,1992.0776,1996.8769,1990.3692,1995.05,5272.0
2022-03-10 12:25:00,2020.51,2021.15,2016.67,2019.24,2200.0,1995.2969,1995.9289,1991.5048,1994.0427,2200.0
2022-03-10 12:30:00,2019.0,2021.8,2015.22,2015.22,2870.0,1993.8057,1996.5708,1990.0729,1990.0729,2870.0
2022-03-10 12:35:00,2016.77,2016.77,2011.26,2011.4,1227.0,1991.6036,1991.6036,1986.1623,1986.3006,1227.0
2022-03-10 12:40:00,2011.22,2011.22,2007.61,2009.5,800.0,1986.1228,1986.1228,1982.5579,1984.4243,800.0
2022-03-10 12:45:00,2009.35,2014.65,2008.81,2014.65,1525.0,1984.2762,1989.51,1983.7429,1989.51,1525.0
2022-03-10 12:50:00,2013.68,2013.68,2008.21,2009.09,911.0,1988.5521,1988.5521,1983.1504,1984.0194,911.0
2022-03-10 12:55:00,2011.25,2012.06,2009.88,2010.16,1400.0,1986.1524,1986.9523,1984.7995,1985.076,1400.0
2022-03-10 13:00:00,2008.96,2011.0,2002.27,2002.27,1900.0,1983.891,1985.9056,1977.2845,1977.2845,1900.0
2022-03-10 13:05:00,2004.28,2008.6,2003.24,2007.08,3166.0,1979.2694,1983.5355,1978.2424,1982.0345,3166.0
2022-03-10 13:10:00,2007.77,2010.27,2006.24,2008.3,2700.0,1982.7159,1985.1847,1981.205,1983.2393,2700.0
2022-03-10 13:15:00,2005.44,2007.33,2004.61,2005.89,3000.0,1980.4149,1982.2814,1979.5953,1980.8593,3000.0
2022-03-10 13:20:00,2005.56,2007.25,2000.86,2003.83,5220.0,1980.5334,1982.2024,1975.8921,1978.825,5220.0
2022-03-10 13:25:00,2004.14,2004.65,2003.38,2003.57,1411.0,1979.1312,1979.6348,1978.3806,1978.5683,1411.0
2022-03-10 13:30:00,2003.56,2005.85,2001.4,2005.04,1278.0,1978.5584,1980.8198,1976.4254,1980.0199,1278.0
2022-03-10 13:35:00,2005.93,2007.1,2005.93,2006.02,900.0,1980.8988,1982.0542,1980.8988,1980.9877,900.0
2022-03-10 13:40:00,2007.93,2015.0,2007.93,2014.59,4335.0,1982.8739,1989.8556,1982.8739,1989.4508,4335.0
2022-03-10 13:45:00,2019.6,2026.83,2019.6,2026.83,2526.0,1994.3982,2001.538,1994.3982,2001.538,2526.0
2022-03-10 13:50:00,2028.28,2029.58,2026.1,2027.1,2966.0,2002.9699,2004.2537,2000.8171,2001.8047,2966.0
2022-03-10 13:55:00,2025.74,2031.26,2025.59,2030.91,4508.0,2000.4616,2005.9127,2000.3135,2005.5671,4508.0
2022-03-10 14:00:00,2029.33,2038.99,2028.46,2037.6,4890.0,2004.0068,2013.5463,2003.1477,2012.1736,4890.0
2022-03-10 14:05:00,2039.0,2042.54,2036.99,2037.79,5816.0,2013.5562,2017.052,2011.5712,2012.3613,5816.0
2022-03-10 14:10:00,2038.31,2039.14,2033.85,2039.14,1959.0,2012.8748,2013.6944,2008.4704,2013.6944,1959.0
2022-03-10 14:15:00,2038.9,2043.11,2037.6,2042.81,3000.0,2013.4574,2017.6149,2012.1736,2017.3186,3000.0
2022-03-10 14:20:00,2043.97,2043.97,2041.35,2041.8,1300.0,2018.4641,2018.4641,2015.8768,2016.3212,1300.0
2022-03-10 14:25:00,2043.4,2044.76,2042.22,2044.61,1201.0,2017.9013,2019.2443,2016.736,2019.0962,1201.0
2022-03-10 14:30:00,2044.76,2048.58,2044.76,2045.62,3230.0,2019.2443,2023.0166,2019.2443,2020.0936,3230.0
2022-03-10 14:35:00,2047.76,2053.72,2047.75,2049.45,1469.0,2022.2068,2028.0925,2022.197,2023.8758,1469.0
2022-03-10 14:40:00,2051.23,2051.23,2046.5,2046.98,1316.0,2025.6335,2025.6335,2020.9626,2021.4366,1316.0
2022-03-10 14:45:00,2045.15,2050.0,2041.79,2050.0,1682.0,2019.6294,2024.4189,2016.3113,2024.4189,1682.0
2022-03-10 14:50:00,2046.72,2046.72,2044.68,2044.68,400.0,2021.1798,2021.1798,2019.1653,2019.1653,400.0
2022-03-10 14:55:00,2044.06,2046.75,2042.53,2042.53,1633.0,2018.553,2021.2095,2017.0421,2017.0421,1633.0
2022-03-10 15:00:00,2044.05,2044.06,2035.58,2035.58,3177.0,2018.5431,2018.553,2010.1788,2010.1788,3177.0
2022-03-10 15:05:00,2037.04,2040.48,2030.61,2030.83,1200.0,2011.6206,2015.0177,2005.2709,2005.4881,1200.0
2022-03-10 15:10:00,2032.7,2035.52,2030.89,2035.52,1700.0,2007.3348,2010.1196,2005.5474,2010.1196,1700.0
2022-03-10 15:15:00,2034.85,2038.23,2034.85,2037.46,3496.0,2009.4579,2012.7958,2009.4579,2012.0354,3496.0
2022-03-10 15:20:00,2039.22,2039.54,2030.27,2030.75,2857.0,2013.7734,2014.0894,2004.9351,2005.4091,2857.0
2022-03-10 15:25:00,2031.66,2032.98,2024.74,2026.19,7152.0,2006.3078,2007.6113,1999.4741,2000.906,7152.0
2022-03-10 15:30:00,2025.24,2029.65,2023.2,2029.65,6146.0,1999.9679,2004.3228,1997.9533,2004.3228,6146.0
2022-03-10 15:35:00,2029.15,2031.4,2025.02,2026.41,2400.0,2003.8291,2006.051,1999.7506,2001.1233,2400.0
2022-03-10 15:40:00,2027.53,2029.9,2023.79,2028.8,1700.0,2002.2293,2004.5697,1998.536,2003.4834,1700.0
2022-03-10 15:45:00,2026.59,2031.92,2025.06,2031.4,3235.0,2001.301,2006.5645,1999.7901,2006.051,3235.0
2022-03-10 15:50:00,2031.13,2035.32,2029.24,2033.28,4573.0,2005.7844,2009.9221,2003.918,2007.9075,4573.0
2022-03-10 15:55:00,2033.63,2034.39,2029.07,2030.12,12002.0,2008.2532,2009.0037,2003.7501,2004.787,12002.0
2022-03-11 09:30:00,2062.0,2080.75,2043.22,2047.62,8254.0,2036.2692,2054.7852,2017.7235,2022.0686,8254.0
2022-03-11 09:35:00,2053.47,2061.34,2045.13,2048.91,2941.0,2027.8456,2035.6174,2019.6097,2023.3425,2941.0
2022-03-11 09:40:00,2044.34,2044.34,2031.7,2032.34,1900.0,2018.8295,2018.8295,2006.3473,2006.9793,1900.0
2022-03-11 09:45:00,2036.63,2048.46,2031.7,2038.61,1900.0,2011.2157,2022.8981,2006.3473,2013.171,1900.0
2022-03-11 09:50:00,2038.41,2045.22,2038.41,2041.87,1510.0,2012.9735,2019.6985,2012.9735,2016.3903,1510.0
2022-03-11 09:55:00,2038.76,2040.46,2028.39,2037.01,3300.0,2013.3192,2014.9979,2003.0786,2011.591,3300.0
2022-03-11 10:00:00,2037.61,2040.03,2033.18,2033.37,3360.0,2012.1835,2014.5733,2007.8088,2007.9964,3360.0
2022-03-11 10:05:00,2035.17,2036.37,2022.39,2022.39,1500.0,2009.774,2010.959,1997.1534,1997.1534,1500.0
2022-03-11 10:10:00,2021.72,2035.63,2021.69,2035.63,1850.0,1996.4918,2010.2282,1996.4622,2010.2282,1850.0
2022-03-11 10:15:00,2030.53,2035.03,2030.53,2034.66,507.0,2005.1919,2009.6357,2005.1919,2009.2703,507.0
2022-03-11 10:20:00,2029.99,2030.88,2026.87,2026.87,700.0,2004.6586,2005.5375,2001.5775,2001.5775,700.0
2022-03-11 10:25:00,2028.74,2029.74,2024.59,2025.78,1050.0,2003.4242,2004.4117,1999.326,2000.5011,1050.0
2022-03-11 10:30:00,2028.01,2030.86,2022.68,2026.16,1200.0,2002.7033,2005.5177,1997.4398,2000.8764,1200.0
2022-03-11 10:35:00,2027.46,2032.19,2027.46,2030.12,700.0,2002.1602,2006.8311,2002.1602,2004.787,700.0
2022-03-11 10:40:00,2030.1,2034.95,2030.1,2034.7,800.0,2004.7672,2009.5567,2004.7672,2009.3098,800.0
2022-03-11 10:45:00,2032.56,2036.9,2031.02,2034.99,2918.0,2007.1965,2011.4824,2005.6757,2009.5962,2918.0
2022-03-11 10:50:00,2037.09,2038.0,2035.61,2036.47,1820.0,2011.67,2012.5686,2010.2085,2011.0577,1820.0
2022-03-11 10:55:00,2038.85,2043.05,2037.04,2043.05,1600.0,2013.408,2017.5556,2011.6206,2017.5556,1600.0
2022-03-11 11:00:00,2041.68,2046.38,2038.7,2046.38,4314.0,2016.2027,2020.8441,2013.2599,2020.8441,4314.0
2022-03-11 11:05:00,2047.77,2047.77,2040.34,2045.36,3364.0,2022.2167,2022.2167,2014.8794,2019.8368,3364.0
2022-03-11 11:10:00,2044.18,2044.18,2038.76,2039.2,800.0,2018.6715,2018.6715,2013.3192,2013.7537,800.0
2022-03-11 11:15:00,2037.96,2041.91,2037.33,2041.81,1204.0,2012.5291,2016.4298,2011.907,2016.3311,1204.0
2022-03-11 11:20:00,2042.06,2042.06,2038.39,2038.4,482.0,2016.578,2016.578,2012.9538,2012.9636,482.0
2022-03-11 11:25:00,2038.4,2038.4,2035.04,2035.04,200.0,2012.9636,2012.9636,2009.6456,2009.6456,200.0
2022-03-11 11:30:00,2032.17,2033.43,2026.19,2026.69,1279.0,2006.8114,2008.0557,2000.906,2001.3998,1279.0
2022-03-11 11:35:00,2026.69,2026.69,2026.69,2026.69,0.0,2001.3998,2001.3998,2001.3998,2001.3998,0.0
2022-03-11 11:40:00,2031.62,2031.72,2027.91,2031.0,2000.0,2006.2683,2006.367,2002.6045,2005.656,2000.0
2022-03-11 11:45:00,2033.76,2034.01,2029.3,2032.38,1000.0,2008.3815,2008.6284,2003.9772,2007.0188,1000.0
2022-03-11 11:50:00,2031.88,2031.88,2031.87,2031.88,100.0,2006.525,2006.525,2006.5151,2006.525,100.0
2022-03-11 11:55:00,2030.53,2032.5,2030.52,2032.5,5400.0,2005.1919,2007.1373,2005.182,2007.1373,5400.0
2022-03-11 12:00:00,2033.15,2034.24,2029.31,2029.43,800.0,2007.7792,2008.8556,2003.9871,2004.1056,800.0
2022-03-11 12:05:00,2030.0,2030.0,2030.0,2030.0,100.0,2004.6685,2004.6685,2004.6685,2004.6685,100.0
2022-03-11 12:10:00,2030.95,2034.01,2030.94,2034.01,400.0,2005.6066,2008.6284,2005.5967,2008.6284,400.0
2022-03-11 12:15:00,2034.18,2042.15,2032.89,2042.15,4056.0,2008.7963,2016.6669,2007.5224,2016.6669,4056.0
2022-03-11 12:20:00,2040.26,2042.77,2037.99,2038.04,1310.0,2014.8004,2017.2791,2012.5588,2012.6081,1310.0
2022-03-11 12:25:00,2037.45,2037.45,2034.88,2034.88,600.0,2012.0255,2012.0255,2009.4876,2009.4876,600.0
2022-03-11 12:30:00,2035.67,2037.91,2035.06,2037.07,700.0,2010.2677,2012.4798,2009.6653,2011.6502,700.0
2022-03-11 12:35:00,2033.2,2033.2,2029.85,2029.86,700.0,2007.8285,2007.8285,2004.5203,2004.5302,700.0
2022-03-11 12:40:00,2032.94,2036.17,2032.71,2036.17,300.0,2007.5718,2010.7615,2007.3447,2010.7615,300.0
2022-03-11 12:45:00,2034.03,2037.79,2034.03,2035.3,612.0,2008.6482,2012.3613,2008.6482,2009.9023,612.0
2022-03-11 12:50:00,2036.93,2038.25,2036.01,2036.02,700.0,2011.512,2012.8155,2010.6035,2010.6133,700.0
2022-03-11 12:55:00,2041.81,2041.83,2038.35,2038.35,423.0,2016.3311,2016.3508,2012.9143,2012.9143,423.0
2022-03-11 13:00:00,2041.06,2042.39,2041.06,2042.38,810.0,2015.5905,2016.9039,2015.5905,2016.894,810.0
2022-03-11 13:05:00,2044.74,2045.7,2038.1,2044.21,1724.0,2019.2245,2020.1726,2012.6674,2018.7011,1724.0
2022-03-11 13:10:00,2041.99,2041.99,2039.5,2039.5,230.0,2016.5089,2016.5089,2014.0499,2014.0499,230.0
2022-03-11 13:15:00,2041.08,2041.19,2038.89,2038.89,1900.0,2015.6102,2015.7188,2013.4475,2013.4475,1900.0
2022-03-11 13:20:00,2038.89,2040.88,2038.46,2039.96,1841.0,2013.4475,2015.4127,2013.0229,2014.5042,1841.0
2022-03-11 13:25:00,2040.17,2040.19,2038.26,2038.6,1738.0,2014.7116,2014.7313,2012.8254,2013.1612,1738.0
2022-03-11 13:30:00,2038.26,2038.26,2033.29,2034.44,922.0,2012.8254,2012.8254,2007.9174,2009.0531,922.0
2022-03-11 13:35:00,2038.85,2038.85,2030.73,2030.73,529.0,2013.408,2013.408,2005.3894,2005.3894,529.0
2022-03-11 13:40:00,2030.49,2032.18,2028.9,2030.74,1568.0,2005.1524,2006.8213,2003.5822,2005.3992,1568.0
2022-03-11 13:45:00,2030.76,2033.63,2030.7,2033.04,1800.0,2005.419,2008.2532,2005.3597,2007.6705,1800.0
2022-03-11 13:50:00,2034.56,2034.56,2029.8,2029.8,500.0,2009.1716,2009.1716,2004.471,2004.471,500.0
2022-03-11 13:55:00,2030.0,2030.0,2030.0,2030.0,200.0,2004.6685,2004.6685,2004.6685,2004.6685,200.0
2022-03-11 14:00:00,2028.42,2032.95,2028.42,2032.95,500.0,2003.1082,2007.5817,2003.1082,2007.5817,500.0
2022-03-11 14:05:00,2032.01,2033.08,2032.0,2033.08,1122.0,2006.6534,2007.71,2006.6435,2007.71,1122.0
2022-03-11 14:10:00,2033.32,2035.13,2033.32,2035.13,500.0,2007.947,2009.7345,2007.947,2009.7345,500.0
2022-03-11 14:15:00,2036.25,2036.25,2030.94,2030.94,700.0,2010.8405,2010.8405,2005.5967,2005.5967,700.0
2022-03-11 14:20:00,2031.16,2031.68,2030.36,2031.68,600.0,2005.814,2006.3275,2005.024,2006.3275,600.0
2022-03-11 14:25:00,2033.98,2037.14,2033.27,2037.13,988.0,2008.5988,2011.7194,2007.8977,2011.7095,988.0
2022-03-11 14:30:00,2038.4,2039.87,2037.24,2039.87,400.0,2012.9636,2014.4153,2011.8181,2014.4153,400.0
2022-03-11 14:35:00,2035.44,2039.24,2035.29,2039.23,900.0,2010.0406,2013.7932,2009.8925,2013.7833,900.0
2022-03-11 14:40:00,2035.44,2035.44,2033.66,2035.06,400.0,2010.0406,2010.0406,2008.2828,2009.6653,400.0
2022-03-11 14:45:00,2033.98,2035.94,2033.97,2034.42,605.0,2008.5988,2010.5343,2008.5889,2009.0333,605.0
2022-03-11 14:50:00,2032.46,2035.4,2032.46,2035.39,300.0,2007.0978,2010.0011,2007.0978,2009.9912,300.0
2022-03-11 14:55:00,2031.74,2032.04,2031.74,2032.04,300.0,2006.3868,2006.683,2006.3868,2006.683,300.0
2022-03-11 15:00:00,2032.3,2032.53,2030.07,2032.52,1500.0,2006.9398,2007.1669,2004.7376,2007.157,1500.0
2022-03-11 15:05:00,2033.66,2033.87,2026.83,2026.85,2104.0,2008.2828,2008.4902,2001.538,2001.5578,2104.0
2022-03-11 15:10:00,2028.72,2028.72,2025.3,2025.31,1000.0,2003.4044,2003.4044,2000.0271,2000.037,1000.0
2022-03-11 15:15:00,2026.19,2026.4,2026.01,2026.4,800.0,2000.906,2001.1134,2000.7283,2001.1134,800.0
2022-03-11 15:20:00,2025.17,2026.32,2025.16,2025.56,499.0,1999.8987,2001.0344,1999.8889,2000.2839,499.0
2022-03-11 15:25:00,2024.63,2024.63,2019.36,2019.36,629.0,1999.3655,1999.3655,1994.1612,1994.1612,629.0
2022-03-11 15:30:00,2017.67,2018.05,2010.64,2011.7,3200.0,1992.4923,1992.8676,1985.5501,1986.5968,3200.0
2022-03-11 15:35:00,2011.2,2019.0,2011.2,2018.28,1536.0,1986.1031,1993.8057,1986.1031,1993.0947,1536.0
2022-03-11 15:40:00,2018.98,2022.15,2017.2,2017.62,4129.0,1993.786,1996.9164,1992.0282,1992.443,4129.0
2022-03-11 15:45:00,2017.62,2019.26,2011.68,2015.53,4462.0,1992.443,1994.0625,1986.5771,1990.379,4462.0
2022-03-11 15:50:00,2013.87,2019.49,2013.2,2018.33,4392.0,1988.7397,1994.2896,1988.0781,1993.1441,4392.0
2022-03-11 15:55:00,2022.46,2026.0,2015.75,2017.98,14188.0,1997.2226,2000.7184,1990.5963,1992.7985,14188.0
2022-03-14 09:30:00,2015.3,2023.45,1998.39,2004.48,4978.0,1990.1519,1998.2002,1973.4529,1979.4669,4978.0
2022-03-14 09:35:00,2010.02,2019.32,2008.12,2011.2,2500.0,1984.9378,1994.1217,1983.0615,1986.1031,2500.0
2022-03-14 09:40:00,2011.3,2026.75,2007.31,2026.75,3367.0,1986.2018,2001.459,1982.2616,2001.459,3367.0
2022-03-14 09:45:00,2021.78,2028.92,2021.75,2023.08,1700.0,1996.551,2003.6019,1996.5214,1997.8348,1700.0
2022-03-14 09:50:00,2029.45,2029.45,2015.02,2016.03,3300.0,2004.1253,2004.1253,1989.8754,1990.8728,3300.0
2022-03-14 09:55:00,2016.03,2022.29,2010.32,2010.32,1630.0,1990.8728,1997.0547,1985.234,1985.234,1630.0
2022-03-14 10:00:00,2009.13,2022.0,2005.08,2012.75,2800.0,1984.0589,1996.7683,1980.0594,1987.6337,2800.0
2022-03-14 10:05:00,2013.88,2021.22,2013.88,2017.51,700.0,1988.7496,1995.998,1988.7496,1992.3343,700.0
2022-03-14 10:10:00,2020.46,2034.74,2020.46,2028.57,3121.0,1995.2475,2009.3493,1995.2475,2003.2563,3121.0
2022-03-14 10:15:00,2029.99,2040.48,2029.99,2040.48,2869.0,2004.6586,2015.0177,2004.6586,2015.0177,2869.0
2022-03-14 10:20:00,2036.27,2039.54,2031.58,2037.19,1700.0,2010.8602,2014.0894,2006.2288,2011.7687,1700.0
2022-03-14 10:25:00,2039.56,2039.56,2028.39,2028.39,2826.0,2014.1092,2014.1092,2003.0786,2003.0786,2826.0
2022-03-14 10:30:00,2026.04,2028.99,2021.07,2026.2,3120.0,2000.7579,2003.6711,1995.8499,2000.9159,3120.0
2022-03-14 10:35:00,2025.86,2034.24,2024.17,2028.72,2078.0,2000.5801,2008.8556,1998.9112,2003.4044,2078.0
2022-03-14 10:40:00,2029.35,2035.14,2028.93,2030.33,2000.0,2004.0266,2009.7443,2003.6118,2004.9944,2000.0
2022-03-14 10:45:00,2029.19,2033.56,2026.88,2026.88,1300.0,2003.8686,2008.184,2001.5874,2001.5874,1300.0
2022-03-14 10:50:00,2025.38,2034.99,2025.38,2030.91,2300.0,2000.1061,2009.5962,2000.1061,2005.5671,2300.0
2022-03-14 10:55:00,2032.19,2036.16,2027.25,2036.16,3694.0,2006.8311,2010.7516,2001.9528,2010.7516,3694.0
2022-03-14 11:00:00,2036.17,2039.4,2035.44,2036.21,1896.0,2010.7615,2013.9512,2010.0406,2010.801,1896.0
2022-03-14 11:05:00,2037.15,2037.15,2029.9,2029.9,900.0,2011.7292,2011.7292,2004.5697,2004.5697,900.0
2022-03-14 11:10:00,2028.91,2028.91,2024.54,2024.54,200.0,2003.5921,2003.5921,1999.2766,1999.2766,200.0
2022-03-14 11:15:00,2023.7,2026.92,2023.69,2023.9,1500.0,1998.4471,2001.6269,1998.4372,1998.6446,1500.0
2022-03-14 11:20:00,2023.67,2023.79,2020.13,2021.31,1142.0,1998.4175,1998.536,1994.9216,1996.0869,1142.0
2022-03-14 11:25:00,2020.87,2021.67,2016.99,2019.22,1300.0,1995.6524,1996.4424,1991.8208,1994.023,1300.0
2022-03-14 11:30:00,2017.52,2018.4,2014.76,2018.4,1800.0,1992.3442,1993.2132,1989.6186,1993.2132,1800.0
2022-03-14 11:35:00,2017.44,2019.22,2013.18,2015.04,1656.0,1992.2652,1994.023,1988.0584,1989.8951,1656.0
2022-03-14 11:40:00,2013.28,2014.49,2009.87,2009.87,400.0,1988.1571,1989.352,1984.7897,1984.7897,400.0
2022-03-14 11:45:00,2010.86,2010.86,2006.03,2007.27,900.0,1985.7673,1985.7673,1980.9976,1982.2221,900.0
2022-03-14 11:50:00,2005.44,2009.69,2005.43,2007.2,700.0,1980.4149,1984.6119,1980.4051,1982.153,700.0
2022-03-14 11:55:00,2008.94,2010.49,2007.21,2010.13,1200.0,1983.8713,1985.4019,1982.1629,1985.0464,1200.0
2022-03-14 12:00:00,2007.76,2008.29,2005.72,2007.97,1000.0,1982.706,1983.2294,1980.6914,1982.9134,1000.0
2022-03-14 12:05:00,2008.11,2008.11,2004.08,2004.11,600.0,1983.0516,1983.0516,1979.0719,1979.1015,600.0
2022-03-14 12:10:00,2003.85,2003.85,2003.85,2003.85,100.0,1978.8448,1978.8448,1978.8448,1978.8448,100.0
2022-03-14 12:15:00,2005.8,2014.25,2005.8,2014.25,1200.0,1980.7705,1989.115,1980.7705,1989.115,1200.0
2022-03-14 12:20:00,2015.18,2018.62,2015.18,2018.62,1300.0,1990.0334,1993.4305,1990.0334,1993.4305,1300.0
2022-03-14 12:25:00,2018.08,2018.6,2015.85,2018.49,600.0,1992.8972,1993.4107,1990.695,1993.3021,600.0
2022-03-14 12:30:00,2020.64,2022.74,2020.44,2022.74,500.0,1995.4253,1997.4991,1995.2278,1997.4991,500.0
2022-03-14 12:35:00,2020.16,2024.12,2019.09,2020.88,2095.0,1994.9513,1998.8618,1993.8946,1995.6623,2095.0
2022-03-14 12:40:00,2021.26,2025.7,2019.85,2020.83,2000.0,1996.0375,2000.4221,1994.6451,1995.6129,2000.0
2022-03-14 12:45:00,2020.61,2020.61,2013.64,2014.76,2227.0,1995.3956,1995.3956,1988.5126,1989.6186,2227.0
2022-03-14 12:50:00,2016.99,2017.61,2012.85,2012.85,900.0,1991.8208,1992.4331,1987.7325,1987.7325,900.0
2022-03-14 12:55:00,2011.82,2014.4,2007.37,2007.38,2446.0,1986.7153,1989.2631,1982.3209,1982.3307,2446.0
2022-03-14 13:00:00,2007.38,2009.62,2005.33,2005.33,1000.0,1982.3307,1984.5428,1980.3063,1980.3063,1000.0
2022-03-14 13:05:00,2006.57,2008.91,2001.2,2001.2,1100.0,1981.5308,1983.8416,1976.2279,1976.2279,1100.0
2022-03-14 13:10:00,2005.21,2005.21,2000.0,2001.85,4962.0,1980.1878,1980.1878,1975.0428,1976.8697,4962.0
2022-03-14 13:15:00,2001.2,2002.04,1999.58,1999.91,2038.0,1976.2279,1977.0574,1974.6281,1974.9539,2038.0
2022-03-14 13:20:00,1999.51,2002.58,1997.53,1999.87,3525.0,1974.5589,1977.5906,1972.6036,1974.9144,3525.0
2022-03-14 13:25:00,1999.87,1999.87,1994.4,1995.05,1900.0,1974.9144,1974.9144,1969.5127,1970.1546,1900.0
2022-03-14 13:30:00,1994.06,1995.84,1990.62,1991.28,1727.0,1969.1769,1970.9347,1965.7799,1966.4316,1727.0
2022-03-14 13:35:00,1991.28,1992.23,1987.18,1988.28,1311.0,1966.4316,1967.3698,1962.3828,1963.4691,1311.0
2022-03-14 13:40:00,1987.05,1989.9,1987.05,1989.89,900.0,1962.2544,1965.0689,1962.2544,1965.059,900.0
2022-03-14 13:45:00,1990.57,1990.73,1985.75,1990.09,1304.0,1965.7305,1965.8885,1960.9706,1965.2565,1304.0
2022-03-14 13:50:00,1991.18,1994.86,1989.96,1994.66,1800.0,1966.3329,1969.967,1965.1281,1969.7695,1800.0
2022-03-14 13:55:00,1994.27,1996.1,1994.27,1995.71,600.0,1969.3843,1971.1915,1969.3843,1970.8064,600.0
2022-03-14 14:00:00,1994.79,1994.79,1990.89,1990.89,500.0,1969.8978,1969.8978,1966.0465,1966.0465,500.0
2022-03-14 14:05:00,1995.06,1996.45,1995.05,1996.45,200.0,1970.1645,1971.5371,1970.1546,1971.5371,200.0
2022-03-14 14:10:00,1996.61,1997.0,1990.51,1997.0,540.0,1971.6951,1972.0803,1965.6712,1972.0803,540.0
2022-03-14 14:15:00,1996.27,1997.74,1996.27,1997.74,400.0,1971.3594,1972.811,1971.3594,1972.811,400.0
2022-03-14 14:20:00,1996.83,1996.88,1988.0,1988.0,1999.0,1971.9124,1971.9618,1963.1926,1963.1926,1999.0
2022-03-14 14:25:00,1992.21,1992.21,1990.29,1990.29,400.0,1967.35,1967.35,1965.454,1965.454,400.0
2022-03-14 14:30:00,1992.54,1995.27,1992.54,1992.98,400.0,1967.6759,1970.3719,1967.6759,1968.1104,400.0
2022-03-14 14:35:00,1992.98,1994.88,1992.98,1994.88,600.0,1968.1104,1969.9867,1968.1104,1969.9867,600.0
2022-03-14 14:40:00,1995.63,1996.62,1993.74,1996.62,800.0,1970.7274,1971.705,1968.8609,1971.705,800.0
2022-03-14 14:45:00,1996.53,1996.56,1994.89,1996.56,600.0,1971.6161,1971.6458,1969.9966,1971.6458,600.0
2022-03-14 14:50:00,1996.56,1996.56,1996.56,1996.56,0.0,1971.6458,1971.6458,1971.6458,1971.6458,0.0
2022-03-14 14:55:00,1999.47,1999.64,1996.05,1996.19,1200.0,1974.5194,1974.6873,1971.1421,1971.2804,1200.0
2022-03-14 15:00:00,1997.14,2003.46,1997.05,2003.46,1100.0,1972.2185,1978.4597,1972.1296,1978.4597,1100.0
2022-03-14 15:05:00,1998.86,2005.15,1998.86,2001.4,1500.0,1973.9171,1980.1286,1973.9171,1976.4254,1500.0
2022-03-14 15:10:00,2003.89,2009.26,2003.65,2005.37,1749.0,1978.8843,1984.1873,1978.6473,1980.3458,1749.0
2022-03-14 15:15:00,2003.54,2007.35,2002.01,2002.01,525.0,1978.5387,1982.3011,1977.0277,1977.0277,525.0
2022-03-14 15:20:00,2004.43,2004.98,2004.01,2004.01,500.0,1979.4175,1979.9607,1979.0028,1979.0028,500.0
2022-03-14 15:25:00,2005.43,2005.5,2000.19,2002.53,1521.0,1980.4051,1980.4742,1975.2305,1977.5413,1521.0
2022-03-14 15:30:00,2002.72,2002.72,1995.12,1995.12,1364.0,1977.7289,1977.7289,1970.2237,1970.2237,1364.0
2022-03-14 15:35:00,1997.56,2003.41,1997.35,2003.41,1126.0,1972.6333,1978.4103,1972.4259,1978.4103,1126.0
2022-03-14 15:40:00,2004.9,2004.9,1998.58,2000.16,1200.0,1979.8817,1979.8817,1973.6405,1975.2008,1200.0
2022-03-14 15:45:00,2004.67,2005.57,2001.76,2005.28,1700.0,1979.6546,1980.5433,1976.7809,1980.2569,1700.0
2022-03-14 15:50:00,2000.54,2003.07,1998.04,1998.04,2505.0,1975.5761,1978.0745,1973.1073,1973.1073,2505.0
2022-03-14 15:55:00,2000.57,2001.85,1997.66,2000.2,12434.0,1975.6057,1976.8697,1972.732,1975.2403,12434.0
2022-03-15 09:30:00,2032.72,2061.3,2015.09,2048.33,10723.0,2007.3545,2035.5779,1989.9445,2022.7697,10723.0
2022-03-15 09:35:00,2048.89,2048.89,2035.0,2037.58,3117.0,2023.3227,2023.3227,2009.6061,2012.1539,3117.0
2022-03-15 09:40:00,2040.03,2055.9,2039.02,2039.02,2800.0,2014.5733,2030.2453,2013.5759,2013.5759,2800.0
2022-03-15 09:45:00,2039.3,2050.59,2033.71,2050.59,1754.0,2013.8524,2025.0015,2008.3322,2025.0015,1754.0
2022-03-15 09:50:00,2050.07,2059.8,2049.74,2053.59,3000.0,2024.488,2034.0966,2024.1621,2027.9641,3000.0
2022-03-15 09:55:00,2055.99,2067.82,2052.29,2065.03,2100.0,2030.3342,2042.0165,2026.6803,2039.2613,2100.0
2022-03-15 10:00:00,2062.0,2068.89,2059.97,2066.35,5314.0,2036.2692,2043.0732,2034.2645,2040.5649,5314.0
2022-03-15 10:05:00,2065.62,2067.29,2054.18,2054.18,1190.0,2039.844,2041.4931,2028.5467,2028.5467,1190.0
2022-03-15 10:10:00,2054.06,2058.37,2052.79,2053.16,1900.0,2028.4282,2032.6845,2027.1741,2027.5395,1900.0
2022-03-15 10:15:00,2052.83,2062.83,2052.81,2058.71,1800.0,2027.2136,2037.0888,2027.1938,2033.0202,1800.0
2022-03-15 10:20:00,2064.34,2064.34,2059.39,2063.24,895.0,2038.58,2038.58,2033.6917,2037.4937,895.0
2022-03-15 10:25:00,2063.37,2073.5,2062.45,2073.5,2546.0,2037.6221,2047.6257,2036.7135,2047.6257,2546.0
2022-03-15 10:30:00,2067.95,2074.38,2067.73,2071.75,2787.0,2042.1449,2048.4947,2041.9277,2045.8975,2787.0
2022-03-15 10:35:00,2071.75,2075.04,2071.3,2072.69,600.0,2045.8975,2049.1464,2045.4531,2046.8258,600.0
2022-03-15 10:40:00,2077.47,2082.15,2077.4,2081.04,3500.0,2051.5461,2056.1677,2051.477,2055.0716,3500.0
2022-03-15 10:45:00,2081.04,2086.18,2081.04,2086.18,920.0,2055.0716,2060.1474,2055.0716,2060.1474,920.0
2022-03-15 10:50:00,2085.69,2088.53,2083.55,2086.8,2095.0,2059.6635,2062.4681,2057.5502,2060.7597,2095.0
2022-03-15 10:55:00,2087.92,2090.87,2082.36,2086.51,1000.0,2061.8657,2064.7789,2056.3751,2060.4733,1000.0
2022-03-15 11:00:00,2085.24,2089.54,2084.05,2089.54,3989.0,2059.2192,2063.4655,2058.044,2063.4655,3989.0
2022-03-15 11:05:00,2092.75,2092.75,2087.47,2091.97,1400.0,2066.6354,2066.6354,2061.4213,2065.8652,1400.0
2022-03-15 11:10:00,2091.99,2094.43,2090.03,2091.64,1000.0,2065.8849,2068.2945,2063.9494,2065.5393,1000.0
2022-03-15 11:15:00,2090.0,2092.33,2087.47,2089.59,2200.0,2063.9198,2066.2207,2061.4213,2063.5149,2200.0
2022-03-15 11:20:00,2089.11,2089.97,2086.06,2086.07,1811.0,2063.0409,2063.8901,2060.0289,2060.0388,1811.0
2022-03-15 11:25:00,2086.8,2091.6,2086.8,2091.6,1357.0,2060.7597,2065.4998,2060.7597,2065.4998,1357.0
2022-03-15 11:30:00,2092.0,2096.3,2091.54,2095.95,1700.0,2065.8948,2070.1411,2065.4405,2069.7955,1700.0
2022-03-15 11:35:00,2098.61,2101.26,2095.7,2095.7,1800.0,2072.4223,2075.0392,2069.5486,2069.5486,1800.0
2022-03-15 11:40:00,2090.78,2096.67,2090.77,2091.87,700.0,2064.69,2070.5065,2064.6801,2065.7664,700.0
2022-03-15 11:45:00,2092.42,2094.16,2090.03,2093.53,1700.0,2066.3096,2068.0278,2063.9494,2067.4057,1700.0
2022-03-15 11:50:00,2094.18,2097.05,2088.88,2090.53,6967.0,2068.0476,2070.8818,2062.8137,2064.4431,6967.0
2022-03-15 11:55:00,2090.09,2090.67,2081.54,2084.23,9127.0,2064.0086,2064.5814,2055.5653,2058.2218,9127.0
2022-03-15 12:00:00,2083.22,2088.58,2080.4,2088.58,4152.0,2057.2244,2062.5175,2054.4395,2062.5175,4152.0
2022-03-15 12:05:00,2087.56,2096.32,2087.56,2096.32,7466.0,2061.5102,2070.1609,2061.5102,2070.1609,7466.0
2022-03-15 12:10:00,2092.42,2094.45,2088.84,2093.84,3100.0,2066.3096,2068.3142,2062.7742,2067.7118,3100.0
2022-03-15 12:15:00,2096.29,2096.29,2089.8,2092.22,1470.0,2070.1313,2070.1313,2063.7222,2066.1121,1470.0
2022-03-15 12:20:00,2091.05,2092.49,2088.42,2092.49,1500.0,2064.9567,2066.3787,2062.3595,2066.3787,1500.0
2022-03-15 12:25:00,2091.71,2092.85,2091.31,2092.84,600.0,2065.6084,2066.7342,2065.2134,2066.7243,600.0
2022-03-15 12:30:00,2093.34,2094.31,2089.62,2093.2,1200.0,2067.2181,2068.176,2063.5445,2067.0798,1200.0
2022-03-15 12:35:00,2094.42,2094.42,2089.98,2089.98,400.0,2068.2846,2068.2846,2063.9,2063.9,400.0
2022-03-15 12:40:00,2088.88,2090.24,2084.7,2085.35,1188.0,2062.8137,2064.1568,2058.6859,2059.3278,1188.0
2022-03-15 12:45:00,2083.8,2084.7,2078.05,2079.11,1600.0,2057.7971,2058.6859,2052.1189,2053.1656,1600.0
2022-03-15 12:50:00,2079.43,2079.43,2074.38,2077.06,1010.0,2053.4817,2053.4817,2048.4947,2051.1412,1010.0
2022-03-15 12:55:00,2076.39,2078.57,2076.39,2078.57,300.0,2050.4796,2052.6324,2050.4796,2052.6324,300.0
2022-03-15 13:00:00,2079.35,2083.62,2079.35,2080.72,500.0,2053.4027,2057.6194,2053.4027,2054.7556,500.0
2022-03-15 13:05:00,2078.64,2081.79,2075.01,2077.27,1410.0,2052.7015,2055.8122,2049.1168,2051.3486,1410.0
2022-03-15 13:10:00,2076.09,2077.81,2073.04,2073.38,1200.0,2050.1833,2051.8819,2047.1714,2047.5071,1200.0
2022-03-15 13:15:00,2073.7,2076.54,2071.0,2074.6,2506.0,2047.8232,2050.6277,2045.1568,2048.7119,2506.0
2022-03-15 13:20:00,2075.86,2078.98,2075.32,2078.98,1100.0,2049.9562,2053.0373,2049.4229,2053.0373,1100.0
2022-03-15 13:25:00,2076.56,2079.47,2076.32,2079.47,300.0,2050.6475,2053.5212,2050.4105,2053.5212,300.0
2022-03-15 13:30:00,2076.96,2076.96,2076.96,2076.96,100.0,2051.0425,2051.0425,2051.0425,2051.0425,100.0
2022-03-15 13:35:00,2078.8,2078.8,2078.79,2078.79,200.0,2052.8595,2052.8595,2052.8496,2052.8496,200.0
2022-03-15 13:40:00,2074.04,2076.64,2072.34,2076.64,1400.0,2048.1589,2050.7265,2046.4801,2050.7265,1400.0
2022-03-15 13:45:00,2074.04,2075.98,2073.35,2074.51,1200.0,2048.1589,2050.0747,2047.4775,2048.623,1200.0
2022-03-15 13:50:00,2075.89,2076.16,2072.23,2074.61,834.0,2049.9858,2050.2525,2046.3715,2048.7218,834.0
2022-03-15 13:55:00,2075.42,2076.49,2075.38,2075.5,800.0,2049.5217,2050.5783,2049.4822,2049.6007,800.0
2022-03-15 14:00:00,2077.52,2077.55,2074.4,2074.4,700.0,2051.5955,2051.6251,2048.5144,2048.5144,700.0
2022-03-15 14:05:00,2069.0,2072.52,2069.0,2070.88,1000.0,2043.1818,2046.6579,2043.1818,2045.0383,1000.0
2022-03-15 14:10:00,2071.63,2072.18,2069.28,2069.28,452.0,2045.779,2046.3221,2043.4583,2043.4583,452.0
2022-03-15 14:15:00,2070.35,2070.35,2059.25,2059.25,1400.0,2044.515,2044.515,2033.5535,2033.5535,1400.0
2022-03-15 14:20:00,2060.64,2062.5,2059.77,2059.77,1100.0,2034.9261,2036.7629,2034.067,2034.067,1100.0
2022-03-15 14:25:00,2059.77,2072.18,2057.69,2072.18,3100.0,2034.067,2046.3221,2032.0129,2046.3221,3100.0
2022-03-15 14:30:00,2071.3,2075.0,2069.74,2074.74,1000.0,2045.4531,2049.1069,2043.9126,2048.8502,1000.0
2022-03-15 14:35:00,2074.74,2074.74,2074.74,2074.74,0.0,2048.8502,2048.8502,2048.8502,2048.8502,0.0
2022-03-15 14:40:00,2075.15,2076.2,2075.15,2076.2,1200.0,2049.2551,2050.292,2049.2551,2050.292,1200.0
2022-03-15 14:45:00,2079.03,2080.18,2079.03,2080.18,600.0,2053.0866,2054.2223,2053.0866,2054.2223,600.0
2022-03-15 14:50:00,2081.3,2086.13,2081.3,2083.42,1000.0,2055.3283,2060.098,2055.3283,2057.4219,1000.0
2022-03-15 14:55:00,2082.84,2085.0,2082.83,2084.14,400.0,2056.8491,2058.9821,2056.8392,2058.1329,400.0
2022-03-15 15:00:00,2084.13,2084.13,2080.59,2080.59,1100.0,2058.123,2058.123,2054.6272,2054.6272,1100.0
2022-03-15 15:05:00,2077.16,2083.44,2077.16,2080.84,1500.0,2051.24,2057.4416,2051.24,2054.8741,1500.0
2022-03-15 15:10:00,2083.45,2083.48,2078.05,2080.04,5073.0,2057.4515,2057.4811,2052.1189,2054.084,5073.0
2022-03-15 15:15:00,2081.39,2086.63,2081.19,2086.63,2400.0,2055.4172,2060.5918,2055.2197,2060.5918,2400.0
2022-03-15 15:20:00,2086.72,2089.08,2086.64,2086.64,1100.0,2060.6807,2063.0112,2060.6017,2060.6017,1100.0
2022-03-15 15:25:00,2088.36,2089.73,2086.49,2087.19,1500.0,2062.3002,2063.6531,2060.4536,2061.1448,1500.0
2022-03-15 15:30:00,2089.76,2094.12,2089.76,2090.05,3400.0,2063.6827,2067.9883,2063.6827,2063.9691,3400.0
2022-03-15 15:35:00,2092.23,2093.51,2084.9,2084.9,1900.0,2066.1219,2067.386,2058.8834,2058.8834,1900.0
2022-03-15 15:40:00,2086.94,2087.2,2080.04,2081.28,3304.0,2060.8979,2061.1547,2054.084,2055.3086,3304.0
2022-03-15 15:45:00,2080.91,2083.29,2077.78,2083.29,4000.0,2054.9432,2057.2935,2051.8522,2057.2935,4000.0
2022-03-15 15:50:00,2085.28,2091.21,2085.28,2089.03,5300.0,2059.2587,2065.1147,2059.2587,2062.9619,5300.0
2022-03-15 15:55:00,2085.87,2086.86,2079.72,2079.89,10386.0,2059.8413,2060.8189,2053.768,2053.9359,10386.0
2022-03-16 09:30:00,2139.22,2165.47,2137.2,2159.89,7369.0,2112.5256,2138.448,2110.5308,2132.9376,7369.0
2022-03-16 09:35:00,2158.07,2169.77,2155.0,2165.53,5926.0,2131.1403,2142.6943,2128.1086,2138.5072,5926.0
2022-03-16 09:40:00,2165.1,2187.59,2159.63,2187.59,5340.0,2138.0826,2160.292,2132.6809,2160.292,5340.0
2022-03-16 09:45:00,2183.89,2188.0,2176.83,2188.0,6023.0,2156.6381,2160.6969,2149.6662,2160.6969,6023.0
2022-03-16 09:50:00,2186.05,2187.72,2175.94,2175.94,6743.0,2158.7712,2160.4203,2148.7873,2148.7873,6743.0
2022-03-16 09:55:00,2178.98,2187.0,2177.29,2178.43,5550.0,2151.7894,2159.7093,2150.1205,2151.2463,5550.0
2022-03-16 10:00:00,2177.49,2180.68,2169.98,2172.59,4059.0,2150.318,2153.4682,2142.9017,2145.4791,4059.0
2022-03-16 10:05:00,2172.0,2173.98,2167.32,2167.32,1637.0,2144.8965,2146.8518,2140.2749,2140.2749,1637.0
2022-03-16 10:10:00,2166.99,2181.28,2165.52,2177.74,4067.0,2139.949,2154.0607,2138.4974,2150.5649,4067.0
2022-03-16 10:15:00,2184.63,2212.99,2184.63,2212.03,10247.0,2157.3689,2185.375,2157.3689,2184.427,10247.0
2022-03-16 10:20:00,2214.0,2221.94,2212.35,2219.16,7381.0,2186.3724,2194.2133,2184.743,2191.468,7381.0
2022-03-16 10:25:00,2221.6,2226.69,2215.87,2224.75,8400.0,2193.8776,2198.9041,2188.2191,2196.9883,8400.0
2022-03-16 10:30:00,2226.0,2230.99,2219.56,2227.72,6972.0,2198.2227,2203.1504,2191.863,2199.9212,6972.0
2022-03-16 10:35:00,2229.82,2237.5,2225.57,2237.5,6870.0,2201.995,2209.5792,2197.798,2209.5792,6870.0
2022-03-16 10:40:00,2238.25,2239.72,2226.84,2227.1,11538.0,2210.3198,2211.7715,2199.0522,2199.3089,11538.0
2022-03-16 10:45:00,2228.26,2228.26,2220.26,2220.26,1664.0,2200.4545,2200.4545,2192.5543,2192.5543,1664.0
2022-03-16 10:50:00,2220.46,2224.09,2218.95,2224.09,1900.0,2192.7518,2196.3365,2191.2606,2196.3365,1900.0
2022-03-16 10:55:00,2221.92,2222.62,2210.79,2211.18,11807.0,2194.1936,2194.8848,2183.2025,2183.5876,11807.0
2022-03-16 11:00:00,2206.14,2206.14,2199.12,2201.98,10600.0,2178.6105,2178.6105,2171.6781,2174.5024,10600.0
2022-03-16 11:05:00,2202.95,2204.84,2196.02,2200.18,6190.0,2175.4603,2177.3267,2168.6168,2172.7249,6190.0
2022-03-16 11:10:00,2201.35,2205.13,2197.88,2199.0,2513.0,2173.8803,2177.6131,2170.4536,2171.5596,2513.0
2022-03-16 11:15:00,2196.2,2196.2,2189.46,2189.78,1700.0,2168.7945,2168.7945,2162.1386,2162.4546,1700.0
2022-03-16 11:20:00,2192.1,2192.48,2184.93,2185.08,1390.0,2164.7457,2165.1209,2157.6652,2157.8133,1390.0
2022-03-16 11:25:00,2187.06,2194.62,2187.05,2190.78,2420.0,2159.7686,2167.2342,2159.7587,2163.4422,2420.0
2022-03-16 11:30:00,2192.84,2192.84,2187.35,2190.28,1035.0,2165.4765,2165.4765,2160.055,2162.9484,1035.0
2022-03-16 11:35:00,2188.51,2188.51,2170.45,2173.51,3723.0,2161.2005,2161.2005,2143.3659,2146.3877,3723.0
2022-03-16 11:40:00,2169.33,2172.22,2169.33,2172.22,600.0,2142.2598,2145.1138,2142.2598,2145.1138,600.0
2022-03-16 11:45:00,2172.48,2172.82,2172.48,2172.82,200.0,2145.3705,2145.7063,2145.3705,2145.7063,200.0
2022-03-16 11:50:00,2174.84,2180.87,2174.83,2178.93,1114.0,2147.7011,2153.6558,2147.6912,2151.74,1114.0
2022-03-16 11:55:00,2180.42,2181.0,2175.5,2179.0,2511.0,2153.2114,2153.7842,2148.3528,2151.8092,2511.0
2022-03-16 12:00:00,2180.49,2186.15,2180.49,2185.84,1250.0,2153.2806,2158.8699,2153.2806,2158.5638,1250.0
2022-03-16 12:05:00,2184.67,2187.06,2184.46,2186.87,900.0,2157.4084,2159.7686,2157.201,2159.581,900.0
2022-03-16 12:10:00,2180.62,2180.62,2174.63,2174.63,1500.0,2153.4089,2153.4089,2147.4937,2147.4937,1500.0
2022-03-16 12:15:00,2176.74,2177.49,2171.96,2173.95,3019.0,2149.5774,2150.318,2144.857,2146.8222,3019.0
2022-03-16 12:20:00,2172.13,2175.0,2172.13,2172.41,850.0,2145.0249,2147.8591,2145.0249,2145.3014,850.0
2022-03-16 12:25:00,2170.45,2173.16,2170.0,2171.93,3201.0,2143.3659,2146.042,2142.9215,2144.8274,3201.0
2022-03-16 12:30:00,2173.16,2173.97,2170.0,2170.0,1606.0,2146.042,2146.8419,2142.9215,2142.9215,1606.0
2022-03-16 12:35:00,2169.0,2169.0,2163.95,2163.97,401.0,2141.9339,2141.9339,2136.947,2136.9667,401.0
2022-03-16 12:40:00,2163.99,2165.05,2163.77,2164.49,1000.0,2136.9865,2138.0332,2136.7692,2137.4802,1000.0
2022-03-16 12:45:00,2161.66,2161.66,2149.37,2149.86,4726.0,2134.6855,2134.6855,2122.5489,2123.0328,4726.0
2022-03-16 12:50:00,2150.17,2157.31,2148.83,2156.1,3354.0,2123.3389,2130.3898,2122.0156,2129.1949,3354.0
2022-03-16 12:55:00,2156.17,2161.62,2155.32,2160.43,2600.0,2129.264,2134.646,2128.4247,2133.4709,2600.0
2022-03-16 13:00:00,2160.43,2160.43,2160.43,2160.43,0.0,2133.4709,2133.4709,2133.4709,2133.4709,0.0
2022-03-16 13:05:00,2161.08,2161.08,2159.03,2159.99,300.0,2134.1128,2134.1128,2132.0884,2133.0364,300.0
2022-03-16 13:10:00,2151.53,2153.22,2148.81,2152.18,1200.0,2124.6819,2126.3509,2121.9959,2125.3238,1200.0
2022-03-16 13:15:00,2150.51,2151.79,2150.0,2150.64,1320.0,2123.6747,2124.9387,2123.171,2123.8031,1320.0
2022-03-16 13:20:00,2152.17,2154.8,2151.24,2154.8,1217.0,2125.314,2127.9111,2124.3956,2127.9111,1217.0
2022-03-16 13:25:00,2153.61,2155.72,2153.61,2154.18,1951.0,2126.736,2128.8197,2126.736,2127.2989,1951.0
2022-03-16 13:30:00,2155.71,2159.76,2154.65,2155.64,1609.0,2128.8098,2132.8092,2127.763,2128.7407,1609.0
2022-03-16 13:35:00,2157.56,2157.56,2155.65,2155.65,300.0,2130.6367,2130.6367,2128.7505,2128.7505,300.0
2022-03-16 13:40:00,2155.69,2155.69,2151.99,2153.7,1400.0,2128.79,2128.79,2125.1362,2126.8249,1400.0
2022-03-16 13:45:00,2155.35,2155.72,2152.83,2152.83,700.0,2128.4543,2128.8197,2125.9657,2125.9657,700.0
2022-03-16 13:50:00,2154.43,2155.1,2152.0,2152.76,1362.0,2127.5458,2128.2074,2125.1461,2125.8966,1362.0
2022-03-16 13:55:00,2152.83,2156.36,2152.0,2152.0,2100.0,2125.9657,2129.4517,2125.1461,2125.1461,2100.0
2022-03-16 14:00:00,2152.0,2155.2,2147.26,2147.59,1000.0,2125.1461,2128.3062,2120.4652,2120.7911,1000.0
2022-03-16 14:05:00,2142.7,2152.44,2142.0,2144.16,890.0,2115.9621,2125.5806,2115.2709,2117.4039,890.0
2022-03-16 14:10:00,2136.0,2138.52,2130.01,2135.54,2969.0,2109.3457,2111.8343,2103.4305,2108.8915,2969.0
2022-03-16 14:15:00,2132.84,2152.29,2132.84,2152.29,6788.0,2106.2252,2125.4325,2106.2252,2125.4325,6788.0
2022-03-16 14:20:00,2155.09,2155.09,2148.22,2148.27,1460.0,2128.1975,2128.1975,2121.4133,2121.4626,1460.0
2022-03-16 14:25:00,2147.74,2147.74,2140.66,2140.66,800.0,2120.9392,2120.9392,2113.9476,2113.9476,800.0
2022-03-16 14:30:00,2138.16,2139.63,2130.13,2137.21,4399.0,2111.4788,2112.9304,2103.549,2110.5406,4399.0
2022-03-16 14:35:00,2137.56,2151.18,2137.55,2150.86,2326.0,2110.8863,2124.3363,2110.8764,2124.0203,2326.0
2022-03-16 14:40:00,2153.94,2169.92,2153.94,2169.92,1428.0,2127.0619,2142.8425,2127.0619,2142.8425,1428.0
2022-03-16 14:45:00,2169.0,2178.48,2169.0,2174.03,800.0,2141.9339,2151.2956,2141.9339,2146.9012,800.0
2022-03-16 14:50:00,2174.99,2181.82,2174.99,2181.82,2327.0,2147.8492,2154.594,2147.8492,2154.594,2327.0
2022-03-16 14:55:00,2182.0,2190.27,2182.0,2184.73,1900.0,2154.7717,2162.9385,2154.7717,2157.4677,1900.0
2022-03-16 15:00:00,2179.56,2191.16,2179.56,2189.48,1398.0,2152.3622,2163.8174,2152.3622,2162.1584,1398.0
2022-03-16 15:05:00,2188.28,2192.58,2181.52,2181.52,2200.0,2160.9734,2165.2197,2154.2977,2154.2977,2200.0
2022-03-16 15:10:00,2179.74,2186.98,2179.74,2182.04,800.0,2152.5399,2159.6896,2152.5399,2154.8112,800.0
2022-03-16 15:15:00,2183.23,2189.9,2181.14,2187.62,1301.0,2155.9864,2162.5731,2153.9225,2160.3216,1301.0
2022-03-16 15:20:00,2189.51,2192.0,2188.01,2188.01,1201.0,2162.188,2164.6469,2160.7067,2160.7067,1201.0
2022-03-16 15:25:00,2191.99,2191.99,2188.0,2189.95,800.0,2164.6371,2164.6371,2160.6969,2162.6225,800.0
2022-03-16 15:30:00,2191.35,2191.35,2184.39,2185.1,2719.0,2164.005,2164.005,2157.1319,2157.833,2719.0
2022-03-16 15:35:00,2184.07,2188.13,2183.18,2187.41,3713.0,2156.8159,2160.8252,2155.937,2160.1142,3713.0
2022-03-16 15:40:00,2190.3,2190.63,2186.96,2189.9,2721.0,2162.9682,2163.294,2159.6698,2162.5731,2721.0
2022-03-16 15:45:00,2189.9,2197.0,2188.65,2197.0,5170.0,2162.5731,2169.5845,2161.3387,2169.5845,5170.0
2022-03-16 15:50:00,2197.39,2202.5,2196.86,2197.35,2950.0,2169.9697,2175.0159,2169.4463,2169.9302,2950.0
2022-03-16 15:55:00,2198.19,2204.96,2195.94,2202.41,11305.0,2170.7597,2177.4452,2168.5378,2174.927,11305.0
2022-03-17 09:30:00,2167.18,2171.74,2156.47,2161.46,4375.0,2140.1367,2144.6398,2129.5603,2134.488,4375.0
2022-03-17 09:35:00,2170.44,2170.44,2158.65,2164.66,1600.0,2143.356,2143.356,2131.7131,2137.6481,1600.0
2022-03-17 09:40:00,2173.12,2180.73,2165.62,2175.96,2900.0,2146.0025,2153.5176,2138.5961,2148.8071,2900.0
2022-03-17 09:45:00,2183.74,2189.61,2161.9,2161.9,1500.0,2156.49,2162.2868,2134.9225,2134.9225,1500.0
2022-03-17 09:50:00,2170.23,2177.0,2170.19,2172.49,1792.0,2143.1486,2149.8341,2143.1091,2145.3804,1792.0
2022-03-17 09:55:00,2174.56,2181.8,2172.4,2181.8,2716.0,2147.4246,2154.5742,2145.2915,2154.5742,2716.0
2022-03-17 10:00:00,2181.76,2181.76,2178.08,2178.08,400.0,2154.5347,2154.5347,2150.9006,2150.9006,400.0
2022-03-17 10:05:00,2177.76,2178.53,2174.97,2177.0,1300.0,2150.5846,2151.345,2147.8294,2149.8341,1300.0
2022-03-17 10:10:00,2176.85,2176.85,2165.3,2165.3,1228.0,2149.686,2149.686,2138.2801,2138.2801,1228.0
2022-03-17 10:15:00,2167.72,2167.72,2155.38,2155.38,2739.0,2140.6699,2140.6699,2128.4839,2128.4839,2739.0
2022-03-17 10:20:00,2158.6,2158.6,2152.01,2158.51,2300.0,2131.6637,2131.6637,2125.156,2131.5748,2300.0
2022-03-17 10:25:00,2158.0,2160.33,2153.36,2160.33,1277.0,2131.0712,2133.3721,2126.4891,2133.3721,1277.0
2022-03-17 10:30:00,2162.14,2162.14,2155.08,2157.48,1413.0,2135.1595,2135.1595,2128.1876,2130.5577,1413.0
2022-03-17 10:35:00,2152.81,2152.81,2143.08,2143.41,2779.0,2125.946,2125.946,2116.3374,2116.6633,2779.0
2022-03-17 10:40:00,2141.22,2142.98,2139.62,2139.98,1900.0,2114.5006,2116.2386,2112.9206,2113.2761,1900.0
2022-03-17 10:45:00,2140.01,2141.69,2133.53,2135.82,2533.0,2113.3057,2114.9647,2106.9066,2109.168,2533.0
2022-03-17 10:50:00,2135.85,2135.85,2120.03,2123.32,6582.0,2109.1976,2109.1976,2093.575,2096.824,6582.0
2022-03-17 10:55:00,2120.03,2131.89,2120.03,2130.03,3446.0,2093.575,2105.287,2093.575,2103.4502,3446.0
2022-03-17 11:00:00,2129.31,2129.89,2123.0,2127.43,2101.0,2102.7392,2103.312,2096.508,2100.8827,2101.0
2022-03-17 11:05:00,2130.03,2135.27,2128.01,2135.27,1040.0,2103.4502,2108.6248,2101.4554,2108.6248,1040.0
2022-03-17 11:10:00,2136.81,2139.46,2135.0,2139.46,1308.0,2110.1456,2112.7626,2108.3582,2112.7626,1308.0
2022-03-17 11:15:00,2138.53,2138.53,2138.52,2138.53,100.0,2111.8442,2111.8442,2111.8343,2111.8442,100.0
2022-03-17 11:20:00,2140.0,2144.58,2140.0,2144.58,932.0,2113.2958,2117.8187,2113.2958,2117.8187,932.0
2022-03-17 11:25:00,2148.19,2148.2,2141.78,2142.58,600.0,2121.3836,2121.3935,2115.0536,2115.8436,600.0
2022-03-17 11:30:00,2139.99,2141.08,2139.99,2141.08,400.0,2113.2859,2114.3623,2113.2859,2114.3623,400.0
2022-03-17 11:35:00,2141.11,2143.5,2141.11,2143.5,1408.0,2114.392,2116.7521,2114.392,2116.7521,1408.0
2022-03-17 11:40:00,2142.41,2143.97,2140.86,2142.76,2300.0,2115.6758,2117.2163,2114.1451,2116.0214,2300.0
2022-03-17 11:45:00,2142.75,2142.75,2128.3,2128.3,800.0,2116.0115,2116.0115,2101.7418,2101.7418,800.0
2022-03-17 11:50:00,2127.98,2134.46,2127.98,2134.46,1565.0,2101.4258,2107.825,2101.4258,2107.825,1565.0
2022-03-17 11:55:00,2132.98,2138.12,2132.98,2137.82,1500.0,2106.3634,2111.4393,2106.3634,2111.143,1500.0
2022-03-17 12:00:00,2137.79,2140.26,2135.03,2136.55,1300.0,2111.1134,2113.5526,2108.3878,2109.8889,1300.0
2022-03-17 12:05:00,2139.56,2143.09,2139.56,2143.0,1690.0,2112.8613,2116.3473,2112.8613,2116.2584,1690.0
2022-03-17 12:10:00,2145.74,2154.94,2144.19,2154.47,1518.0,2118.9642,2128.0494,2117.4335,2127.5853,1518.0
2022-03-17 12:15:00,2154.39,2154.39,2150.27,2150.27,300.0,2127.5063,2127.5063,2123.4377,2123.4377,300.0
2022-03-17 12:20:00,2154.47,2157.3,2154.47,2157.3,400.0,2127.5853,2130.3799,2127.5853,2130.3799,400.0
2022-03-17 12:25:00,2153.73,2157.43,2153.73,2155.49,864.0,2126.8545,2130.5083,2126.8545,2128.5925,864.0
2022-03-17 12:30:00,2156.67,2158.86,2154.54,2158.86,1705.0,2129.7578,2131.9205,2127.6544,2131.9205,1705.0
2022-03-17 12:35:00,2155.08,2155.61,2153.12,2155.61,400.0,2128.1876,2128.711,2126.2521,2128.711,400.0
2022-03-17 12:40:00,2155.83,2157.0,2154.27,2156.99,400.0,2128.9283,2130.0837,2127.3878,2130.0738,400.0
2022-03-17 12:45:00,2155.8,2158.82,2155.8,2158.46,700.0,2128.8987,2131.881,2128.8987,2131.5255,700.0
2022-03-17 12:50:00,2158.78,2159.43,2154.61,2156.58,1300.0,2131.8415,2132.4834,2127.7235,2129.6689,1300.0
2022-03-17 12:55:00,2156.83,2156.83,2153.13,2153.13,2700.0,2129.9158,2129.9158,2126.262,2126.262,2700.0
2022-03-17 13:00:00,2155.58,2158.41,2151.4,2157.24,3650.0,2128.6814,2131.4761,2124.5536,2130.3207,3650.0
2022-03-17 13:05:00,2156.02,2158.48,2149.12,2153.01,2809.0,2129.1159,2131.5452,2122.302,2126.1435,2809.0
2022-03-17 13:10:00,2153.01,2156.05,2147.66,2151.8,900.0,2126.1435,2129.1455,2120.8602,2124.9486,900.0
2022-03-17 13:15:00,2151.77,2151.77,2148.41,2148.41,300.0,2124.919,2124.919,2121.6009,2121.6009,300.0
2022-03-17 13:20:00,2152.54,2159.35,2152.48,2158.31,989.0,2125.6793,2132.4044,2125.6201,2131.3773,989.0
2022-03-17 13:25:00,2158.22,2160.0,2157.12,2159.32,1501.0,2131.2885,2133.0463,2130.2022,2132.3747,1501.0
2022-03-17 13:30:00,2163.99,2164.04,2159.37,2160.46,1200.0,2136.9865,2137.0358,2132.4241,2133.5005,1200.0
2022-03-17 13:35:00,2160.07,2160.99,2160.07,2160.99,300.0,2133.1154,2134.0239,2133.1154,2134.0239,300.0
2022-03-17 13:40:00,2162.14,2163.21,2162.14,2162.26,550.0,2135.1595,2136.2162,2135.1595,2135.2781,550.0
2022-03-17 13:45:00,2161.91,2162.13,2160.24,2162.01,1058.0,2134.9324,2135.1497,2133.2833,2135.0312,1058.0
2022-03-17 13:50:00,2166.35,2166.63,2164.2,2164.2,800.0,2139.317,2139.5935,2137.1938,2137.1938,800.0
2022-03-17 13:55:00,2163.17,2164.71,2163.17,2164.71,656.0,2136.1767,2137.6975,2136.1767,2137.6975,656.0
2022-03-17 14:00:00,2160.72,2163.4,2160.72,2163.4,318.0,2133.7573,2136.4038,2133.7573,2136.4038,318.0
2022-03-17 14:05:00,2162.34,2164.07,2160.45,2161.42,900.0,2135.3571,2137.0655,2133.4906,2134.4485,900.0
2022-03-17 14:10:00,2161.61,2161.76,2156.87,2156.87,748.0,2134.6362,2134.7843,2129.9553,2129.9553,748.0
2022-03-17 14:15:00,2160.53,2164.62,2160.5,2161.7,400.0,2133.5696,2137.6086,2133.54,2134.725,400.0
2022-03-17 14:20:00,2162.52,2162.52,2157.55,2157.55,400.0,2135.5348,2135.5348,2130.6268,2130.6268,400.0
2022-03-17 14:25:00,2157.2,2158.2,2151.28,2154.73,1930.0,2130.2812,2131.2687,2124.4351,2127.842,1930.0
2022-03-17 14:30:00,2154.92,2154.94,2152.65,2152.65,800.0,2128.0296,2128.0494,2125.788,2125.788,800.0
2022-03-17 14:35:00,2152.72,2152.72,2151.09,2151.09,400.0,2125.8571,2125.8571,2124.2474,2124.2474,400.0
2022-03-17 14:40:00,2150.42,2152.48,2148.33,2151.91,1700.0,2123.5858,2125.6201,2121.5219,2125.0572,1700.0
2022-03-17 14:45:00,2152.52,2152.83,2148.31,2151.34,1902.0,2125.6596,2125.9657,2121.5021,2124.4943,1902.0
2022-03-17 14:50:00,2151.76,2153.12,2150.22,2151.97,1800.0,2124.9091,2126.2521,2123.3883,2125.1165,1800.0
2022-03-17 14:55:00,2152.84,2153.63,2152.84,2153.23,701.0,2125.9756,2126.7557,2125.9756,2126.3607,701.0
2022-03-17 15:00:00,2153.29,2156.31,2150.68,2156.31,2610.0,2126.42,2129.4023,2123.8426,2129.4023,2610.0
2022-03-17 15:05:00,2154.79,2155.5,2151.15,2151.15,800.0,2127.9013,2128.6024,2124.3067,2124.3067,800.0
2022-03-17 15:10:00,2152.92,2152.92,2142.81,2145.4,1156.0,2126.0546,2126.0546,2116.0708,2118.6284,1156.0
2022-03-17 15:15:00,2145.15,2146.56,2141.69,2141.69,1200.0,2118.3816,2119.774,2114.9647,2114.9647,1200.0
2022-03-17 15:20:00,2140.11,2140.27,2137.03,2137.84,1201.0,2113.4045,2113.5625,2110.3629,2111.1628,1201.0
2022-03-17 15:25:00,2137.97,2145.08,2137.97,2144.89,3100.0,2111.2912,2118.3124,2111.2912,2118.1248,3100.0
2022-03-17 15:30:00,2144.67,2148.29,2144.02,2148.29,1500.0,2117.9075,2121.4824,2117.2657,2121.4824,1500.0
2022-03-17 15:35:00,2149.01,2152.86,2148.8,2149.76,3063.0,2122.1934,2125.9953,2121.986,2122.934,3063.0
2022-03-17 15:40:00,2151.51,2155.87,2149.96,2155.5,1360.0,2124.6622,2128.9678,2123.1315,2128.6024,1360.0
2022-03-17 15:45:00,2157.03,2159.47,2152.87,2155.54,7100.0,2130.1133,2132.5229,2126.0052,2128.6419,7100.0
2022-03-17 15:50:00,2154.86,2157.08,2149.51,2155.46,3450.0,2127.9704,2130.1627,2122.6872,2128.5629,3450.0
2022-03-17 15:55:00,2157.99,2161.72,2154.24,2161.14,10959.0,2131.0613,2134.7448,2127.3581,2134.172,10959.0
2022-03-18 09:30:00,2159.94,2167.0,2141.45,2141.45,50846.0,2132.987,2139.9589,2114.7277,2114.7277,50846.0
2022-03-18 09:35:00,2134.09,2156.6,2134.09,2153.74,2800.0,2107.4596,2129.6887,2107.4596,2126.8644,2800.0
2022-03-18 09:40:00,2143.66,2146.67,2137.24,2146.18,1800.0,2116.9102,2119.8826,2110.5703,2119.3987,1800.0
2022-03-18 09:45:00,2148.47,2155.0,2147.38,2150.53,1700.0,2121.6601,2128.1086,2120.5837,2123.6944,1700.0
2022-03-18 09:50:00,2151.68,2151.74,2136.79,2145.0,2035.0,2124.8301,2124.8893,2110.1259,2118.2334,2035.0
2022-03-18 09:55:00,2145.64,2159.93,2145.61,2157.62,3320.0,2118.8654,2132.9771,2118.8358,2130.696,3320.0
2022-03-18 10:00:00,2158.05,2167.19,2158.05,2165.72,1938.0,2131.1206,2140.1465,2131.1206,2138.6949,1938.0
2022-03-18 10:05:00,2166.77,2170.26,2166.77,2170.26,353.0,2139.7318,2143.1782,2139.7318,2143.1782,353.0
2022-03-18 10:10:00,2169.7,2174.48,2168.05,2172.56,2014.0,2142.6252,2147.3456,2140.9958,2145.4495,2014.0
2022-03-18 10:15:00,2166.79,2167.38,2161.39,2161.53,1431.0,2139.7515,2140.3342,2134.4189,2134.5572,1431.0
2022-03-18 10:20:00,2158.96,2166.89,2158.96,2166.89,1400.0,2132.0192,2139.8503,2132.0192,2139.8503,1400.0
2022-03-18 10:25:00,2164.84,2168.86,2162.4,2168.86,1434.0,2137.8259,2141.7957,2135.4163,2141.7957,1434.0
2022-03-18 10:30:00,2168.98,2169.52,2165.28,2167.69,1043.0,2141.9142,2142.4475,2138.2604,2140.6403,1043.0
2022-03-18 10:35:00,2164.28,2164.28,2153.61,2153.61,3702.0,2137.2728,2137.2728,2126.736,2126.736,3702.0
2022-03-18 10:40:00,2153.61,2153.61,2145.6,2148.8,3325.0,2126.736,2126.736,2118.8259,2121.986,3325.0
2022-03-18 10:45:00,2152.01,2158.81,2149.44,2156.74,4935.0,2125.156,2131.8711,2122.618,2129.8269,4935.0
2022-03-18 10:50:00,2152.47,2157.1,2151.3,2157.1,1336.0,2125.6102,2130.1824,2124.4548,2130.1824,1336.0
2022-03-18 10:55:00,2158.62,2164.59,2158.62,2162.25,600.0,2131.6835,2137.579,2131.6835,2135.2682,600.0
2022-03-18 11:00:00,2167.07,2167.26,2163.46,2166.0,1286.0,2140.028,2140.2157,2136.4631,2138.9714,1286.0
2022-03-18 11:05:00,2164.13,2166.72,2164.12,2166.49,600.0,2137.1247,2139.6824,2137.1148,2139.4553,600.0
2022-03-18 11:10:00,2164.17,2173.52,2163.91,2171.89,3604.0,2137.1642,2146.3975,2136.9075,2144.7879,3604.0
2022-03-18 11:15:00,2168.92,2169.64,2167.66,2169.64,984.0,2141.8549,2142.566,2140.6107,2142.566,984.0
2022-03-18 11:20:00,2164.78,2164.78,2162.49,2162.55,689.0,2137.7666,2137.7666,2135.5052,2135.5644,689.0
2022-03-18 11:25:00,2163.44,2165.51,2163.44,2165.51,300.0,2136.4433,2138.4875,2136.4433,2138.4875,300.0
2022-03-18 11:30:00,2170.03,2170.03,2170.03,2170.03,100.0,2142.9511,2142.9511,2142.9511,2142.9511,100.0
2022-03-18 11:35:00,2169.0,2176.05,2169.0,2173.44,1150.0,2141.9339,2148.896,2141.9339,2146.3185,1150.0
2022-03-18 11:40:00,2170.2,2172.35,2166.3,2172.35,400.0,2143.119,2145.2421,2139.2676,2145.2421,400.0
2022-03-18 11:45:00,2170.79,2170.79,2165.0,2165.0,1782.0,2143.7016,2143.7016,2137.9839,2137.9839,1782.0
2022-03-18 11:50:00,2168.05,2168.15,2166.74,2166.74,500.0,2140.9958,2141.0946,2139.7021,2139.7021,500.0
2022-03-18 11:55:00,2165.51,2165.51,2165.0,2165.0,300.0,2138.4875,2138.4875,2137.9839,2137.9839,300.0
2022-03-18 12:00:00,2164.18,2164.18,2161.81,2163.75,1000.0,2137.1741,2137.1741,2134.8337,2136.7495,1000.0
2022-03-18 12:05:00,2163.01,2166.93,2163.01,2165.3,500.0,2136.0187,2139.8898,2136.0187,2138.2801,500.0
2022-03-18 12:10:00,2163.88,2167.62,2163.74,2167.62,1200.0,2136.8778,2140.5712,2136.7396,2140.5712,1200.0
2022-03-18 12:15:00,2169.16,2169.16,2169.16,2169.16,100.0,2142.0919,2142.0919,2142.0919,2142.0919,100.0
2022-03-18 12:20:00,2170.76,2171.0,2170.76,2170.99,500.0,2143.672,2143.909,2143.672,2143.8991,500.0
2022-03-18 12:25:00,2170.13,2173.58,2170.12,2172.05,889.0,2143.0498,2146.4568,2143.04,2144.9459,889.0
2022-03-18 12:30:00,2172.05,2172.05,2172.05,2172.05,0.0,2144.9459,2144.9459,2144.9459,2144.9459,0.0
2022-03-18 12:35:00,2175.17,2178.71,2175.04,2178.71,1025.0,2148.027,2151.5228,2147.8986,2151.5228,1025.0
2022-03-18 12:40:00,2180.0,2188.87,2180.0,2188.87,1200.0,2152.7967,2161.556,2152.7967,2161.556,1200.0
2022-03-18 12:45:00,2186.86,2186.86,2183.97,2183.97,300.0,2159.5711,2159.5711,2156.7171,2156.7171,300.0
2022-03-18 12:50:00,2186.64,2188.25,2183.74,2183.74,1100.0,2159.3538,2160.9437,2156.49,2156.49,1100.0
2022-03-18 12:55:00,2183.59,2189.21,2183.59,2188.55,2100.0,2156.3419,2161.8918,2156.3419,2161.24,2100.0
2022-03-18 13:00:00,2189.21,2194.25,2189.21,2190.98,1400.0,2161.8918,2166.8689,2161.8918,2163.6397,1400.0
2022-03-18 13:05:00,2191.99,2199.09,2191.97,2196.8,2430.0,2164.6371,2171.6485,2164.6173,2169.387,2430.0
2022-03-18 13:10:00,2197.13,2204.48,2195.28,2204.44,4474.0,2169.7129,2176.9712,2167.886,2176.9317,4474.0
2022-03-18 13:15:00,2202.47,2207.97,2201.58,2203.63,2152.0,2174.9863,2180.4177,2174.1074,2176.1318,2152.0
2022-03-18 13:20:00,2204.8,2205.19,2203.0,2203.81,1389.0,2177.2872,2177.6723,2175.5097,2176.3096,1389.0
2022-03-18 13:25:00,2203.0,2205.81,2202.3,2205.0,2185.0,2175.5097,2178.2846,2174.8184,2177.4847,2185.0
2022-03-18 13:30:00,2205.58,2209.38,2205.58,2209.38,400.0,2178.0575,2181.8101,2178.0575,2181.8101,400.0
2022-03-18 13:35:00,2205.65,2205.65,2200.0,2200.0,1488.0,2178.1266,2178.1266,2172.5471,2172.5471,1488.0
2022-03-18 13:40:00,2199.07,2199.07,2198.13,2198.13,558.0,2171.6287,2171.6287,2170.7004,2170.7004,558.0
2022-03-18 13:45:00,2198.71,2204.99,2198.71,2203.09,1700.0,2171.2732,2177.4748,2171.2732,2175.5986,1700.0
2022-03-18 13:50:00,2204.06,2204.06,2204.06,2204.06,100.0,2176.5564,2176.5564,2176.5564,2176.5564,100.0
2022-03-18 13:55:00,2201.32,2201.32,2201.32,2201.32,100.0,2173.8506,2173.8506,2173.8506,2173.8506,100.0
2022-03-18 14:00:00,2201.32,2201.32,2201.32,2201.32,0.0,2173.8506,2173.8506,2173.8506,2173.8506,0.0
2022-03-18 14:05:00,2198.45,2199.91,2195.55,2196.0,1000.0,2171.0165,2172.4582,2168.1526,2168.597,1000.0
2022-03-18 14:10:00,2195.75,2196.96,2194.91,2194.91,1800.0,2168.3501,2169.545,2167.5206,2167.5206,1800.0
2022-03-18 14:15:00,2191.83,2194.22,2191.83,2194.22,900.0,2164.4791,2166.8392,2164.4791,2166.8392,900.0
2022-03-18 14:20:00,2191.89,2196.0,2191.75,2191.75,2777.0,2164.5383,2168.597,2164.4001,2164.4001,2777.0
2022-03-18 14:25:00,2192.69,2192.69,2190.05,2190.05,1100.0,2165.3283,2165.3283,2162.7213,2162.7213,1100.0
2022-03-18 14:30:00,2188.69,2189.66,2186.01,2186.02,400.0,2161.3782,2162.3361,2158.7317,2158.7416,400.0
2022-03-18 14:35:00,2187.72,2190.0,2186.8,2186.8,1400.0,2160.4203,2162.6719,2159.5118,2159.5118,1400.0
2022-03-18 14:40:00,2185.69,2185.69,2175.81,2175.82,1862.0,2158.4157,2158.4157,2148.659,2148.6688,1862.0
2022-03-18 14:45:00,2181.02,2182.97,2179.3,2179.54,805.0,2153.804,2155.7296,2152.1054,2152.3424,805.0
2022-03-18 14:50:00,2182.16,2182.16,2178.65,2179.38,1052.0,2154.9297,2154.9297,2151.4635,2152.1844,1052.0
2022-03-18 14:55:00,2171.43,2174.27,2169.17,2173.63,1200.0,2144.3336,2147.1382,2142.1018,2146.5062,1200.0
2022-03-18 15:00:00,2175.37,2180.1,2175.37,2180.09,1300.0,2148.2245,2152.8954,2148.2245,2152.8856,1300.0
2022-03-18 15:05:00,2179.31,2181.51,2179.31,2181.27,800.0,2152.1153,2154.2878,2152.1153,2154.0508,800.0
2022-03-18 15:10:00,2182.5,2187.84,2182.5,2187.84,800.0,2155.2655,2160.5388,2155.2655,2160.5388,800.0
2022-03-18 15:15:00,2185.44,2186.34,2184.89,2186.0,800.0,2158.1688,2159.0576,2157.6257,2158.7218,800.0
2022-03-18 15:20:00,2186.0,2186.0,2186.0,2186.0,0.0,2158.7218,2158.7218,2158.7218,2158.7218,0.0
2022-03-18 15:25:00,2185.08,2188.24,2183.83,2187.11,600.0,2157.8133,2160.9339,2156.5789,2159.818,600.0
2022-03-18 15:30:00,2187.19,2188.07,2187.19,2188.07,910.0,2159.897,2160.766,2159.897,2160.766,910.0
2022-03-18 15:35:00,2187.46,2187.46,2183.1,2183.81,2074.0,2160.1636,2160.1636,2155.858,2156.5591,2074.0
2022-03-18 15:40:00,2183.02,2186.88,2182.44,2182.74,1600.0,2155.779,2159.5908,2155.2062,2155.5025,1600.0
2022-03-18 15:45:00,2184.67,2185.63,2182.57,2182.57,1950.0,2157.4084,2158.3564,2155.3346,2155.3346,1950.0
2022-03-18 15:50:00,2181.47,2189.72,2181.47,2183.73,4168.0,2154.2483,2162.3954,2154.2483,2156.4801,4168.0
2022-03-18 15:55:00,2185.4,2188.96,2183.79,2185.22,19354.0,2158.1293,2161.6449,2156.5394,2157.9515,19354.0
2022-03-21 09:30:00,2204.5,2204.5,2172.17,2191.37,7754.0,2176.991,2176.991,2145.0644,2164.0248,7754.0
2022-03-21 09:35:00,2182.88,2186.11,2165.5,2165.6,3717.0,2155.6407,2158.8304,2138.4776,2138.5764,3717.0
2022-03-21 09:40:00,2169.2,2173.51,2162.0,2162.01,1450.0,2142.1314,2146.3877,2135.0213,2135.0312,1450.0
2022-03-21 09:45:00,2161.7,2161.7,2153.21,2155.75,1057.0,2134.725,2134.725,2126.341,2128.8493,1057.0
2022-03-21 09:50:00,2155.76,2156.85,2146.96,2150.0,3854.0,2128.8592,2129.9356,2120.169,2123.171,3854.0
2022-03-21 09:55:00,2147.93,2157.15,2147.92,2157.15,1318.0,2121.1269,2130.2318,2121.117,2130.2318,1318.0
2022-03-21 10:00:00,2156.82,2156.82,2154.87,2155.48,400.0,2129.9059,2129.9059,2127.9803,2128.5827,400.0
2022-03-21 10:05:00,2157.39,2157.39,2151.63,2156.12,900.0,2130.4688,2130.4688,2124.7807,2129.2147,900.0
2022-03-21 10:10:00,2161.41,2161.41,2154.97,2156.63,2448.0,2134.4387,2134.4387,2128.079,2129.7183,2448.0
2022-03-21 10:15:00,2158.41,2171.59,2158.09,2171.59,2210.0,2131.4761,2144.4916,2131.1601,2144.4916,2210.0
2022-03-21 10:20:00,2165.16,2165.16,2158.43,2160.59,300.0,2138.1419,2138.1419,2131.4958,2133.6289,300.0
2022-03-21 10:25:00,2156.28,2156.38,2153.74,2156.38,700.0,2129.3727,2129.4714,2126.8644,2129.4714,700.0
2022-03-21 10:30:00,2154.89,2154.89,2146.23,2146.23,900.0,2128.0,2128.0,2119.4481,2119.4481,900.0
2022-03-21 10:35:00,2145.34,2157.0,2145.34,2155.38,1311.0,2118.5692,2130.0837,2118.5692,2128.4839,1311.0
2022-03-21 10:40:00,2157.15,2163.9,2155.27,2158.41,1300.0,2130.2318,2136.8976,2128.3753,2131.4761,1300.0
2022-03-21 10:45:00,2160.55,2164.7,2156.91,2164.7,600.0,2133.5894,2137.6876,2129.9948,2137.6876,600.0
2022-03-21 10:50:00,2166.91,2173.94,2164.89,2170.53,5567.0,2139.87,2146.8123,2137.8752,2143.4449,5567.0
2022-03-21 10:55:00,2171.02,2175.87,2171.0,2175.49,3238.0,2143.9287,2148.7182,2143.909,2148.343,3238.0
2022-03-21 11:00:00,2171.72,2172.75,2171.72,2172.74,462.0,2144.62,2145.6372,2144.62,2145.6273,462.0
2022-03-21 11:05:00,2172.76,2172.76,2167.86,2169.6,1400.0,2145.647,2145.647,2140.8082,2142.5265,1400.0
2022-03-21 11:10:00,2167.54,2175.1,2167.54,2175.1,1610.0,2140.4922,2147.9578,2140.4922,2147.9578,1610.0
2022-03-21 11:15:00,2166.04,2172.0,2166.04,2168.74,4832.0,2139.0109,2144.8965,2139.0109,2141.6772,4832.0
2022-03-21 11:20:00,2166.49,2166.49,2166.1,2166.1,200.0,2139.4553,2139.4553,2139.0701,2139.0701,200.0
2022-03-21 11:25:00,2167.73,2167.73,2165.0,2166.3,897.0,2140.6798,2140.6798,2137.9839,2139.2676,897.0
2022-03-21 11:30:00,2164.86,2164.86,2161.01,2162.34,400.0,2137.8456,2137.8456,2134.0436,2135.3571,400.0
2022-03-21 11:35:00,2161.5,2164.36,2157.28,2164.35,1300.0,2134.5275,2137.3518,2130.3602,2137.342,1300.0
2022-03-21 11:40:00,2164.35,2164.35,2164.35,2164.35,0.0,2137.342,2137.342,2137.342,2137.342,0.0
2022-03-21 11:45:00,2162.24,2163.25,2162.23,2163.24,600.0,2135.2583,2136.2557,2135.2484,2136.2458,600.0
2022-03-21 11:50:00,2161.49,2165.61,2161.24,2161.3,400.0,2134.5177,2138.5862,2134.2708,2134.33,400.0
2022-03-21 11:55:00,2162.61,2162.61,2162.61,2162.61,101.0,2135.6237,2135.6237,2135.6237,2135.6237,101.0
2022-03-21 12:00:00,2158.13,2160.37,2158.13,2160.37,200.0,2131.1996,2133.4116,2131.1996,2133.4116,200.0
2022-03-21 12:05:00,2156.89,2161.42,2156.89,2159.88,600.0,2129.9751,2134.4485,2129.9751,2132.9278,600.0
2022-03-21 12:10:00,2160.15,2164.76,2159.56,2164.76,1400.0,2133.1944,2137.7469,2132.6117,2137.7469,1400.0
2022-03-21 12:15:00,2162.5,2166.45,2161.3,2166.45,500.0,2135.5151,2139.4158,2134.33,2139.4158,500.0
2022-03-21 12:20:00,2166.47,2168.56,2165.25,2167.97,1096.0,2139.4355,2141.4994,2138.2307,2140.9168,1096.0
2022-03-21 12:25:00,2168.89,2169.44,2168.66,2169.44,300.0,2141.8253,2142.3685,2141.5982,2142.3685,300.0
2022-03-21 12:30:00,2162.57,2162.57,2157.13,2157.14,609.0,2135.5842,2135.5842,2130.2121,2130.2219,609.0
2022-03-21 12:35:00,2160.3,2160.3,2153.4,2153.4,300.0,2133.3425,2133.3425,2126.5286,2126.5286,300.0
2022-03-21 12:40:00,2157.24,2161.02,2155.35,2158.93,945.0,2130.3207,2134.0535,2128.4543,2131.9896,945.0
2022-03-21 12:45:00,2164.37,2166.11,2159.84,2166.11,2100.0,2137.3617,2139.08,2132.8882,2139.08,2100.0
2022-03-21 12:50:00,2160.5,2160.5,2160.26,2160.26,200.0,2133.54,2133.54,2133.303,2133.303,200.0
2022-03-21 12:55:00,2153.29,2153.81,2149.09,2149.1,1149.0,2126.42,2126.9335,2122.2724,2122.2823,1149.0
2022-03-21 13:00:00,2148.17,2148.17,2148.17,2148.17,100.0,2121.3639,2121.3639,2121.3639,2121.3639,100.0
2022-03-21 13:05:00,2150.62,2156.67,2150.62,2155.39,300.0,2123.7833,2129.7578,2123.7833,2128.4938,300.0
2022-03-21 13:10:00,2152.79,2154.0,2150.27,2150.27,1210.0,2125.9262,2127.1211,2123.4377,2123.4377,1210.0
2022-03-21 13:15:00,2151.43,2151.43,2145.23,2145.23,500.0,2124.5832,2124.5832,2118.4606,2118.4606,500.0
2022-03-21 13:20:00,2146.68,2147.25,2143.0,2143.0,1100.0,2119.8925,2120.4554,2116.2584,2116.2584,1100.0
2022-03-21 13:25:00,2147.54,2150.56,2147.46,2148.35,500.0,2120.7417,2123.7241,2120.6627,2121.5416,500.0
2022-03-21 13:30:00,2148.86,2153.1,2148.86,2153.1,500.0,2122.0453,2126.2324,2122.0453,2126.2324,500.0
2022-03-21 13:35:00,2150.8,2154.0,2147.72,2154.0,600.0,2123.9611,2127.1211,2120.9195,2127.1211,600.0
2022-03-21 13:40:00,2154.0,2154.0,2154.0,2154.0,0.0,2127.1211,2127.1211,2127.1211,2127.1211,0.0
2022-03-21 13:45:00,2154.95,2154.95,2151.78,2151.84,300.0,2128.0593,2128.0593,2124.9288,2124.9881,300.0
2022-03-21 13:50:00,2152.52,2152.87,2152.51,2152.86,235.0,2125.6596,2126.0052,2125.6497,2125.9953,235.0
2022-03-21 13:55:00,2153.07,2153.88,2150.03,2150.03,400.0,2126.2027,2127.0026,2123.2007,2123.2007,400.0
2022-03-21 14:00:00,2154.75,2154.75,2154.75,2154.75,100.0,2127.8618,2127.8618,2127.8618,2127.8618,100.0
2022-03-21 14:05:00,2152.03,2156.25,2152.03,2154.44,700.0,2125.1757,2129.343,2125.1757,2127.5556,700.0
2022-03-21 14:10:00,2153.82,2156.67,2153.82,2156.64,300.0,2126.9434,2129.7578,2126.9434,2129.7282,300.0
2022-03-21 14:15:00,2150.47,2150.87,2148.38,2150.87,1108.0,2123.6352,2124.0302,2121.5713,2124.0302,1108.0
2022-03-21 14:20:00,2162.82,2165.65,2159.85,2159.86,500.0,2135.8311,2138.6257,2132.8981,2132.908,500.0
2022-03-21 14:25:00,2158.68,2160.53,2158.68,2160.53,400.0,2131.7427,2133.5696,2131.7427,2133.5696,400.0
2022-03-21 14:30:00,2160.53,2160.53,2156.43,2156.43,1000.0,2133.5696,2133.5696,2129.5208,2129.5208,1000.0
2022-03-21 14:35:00,2154.26,2160.24,2153.56,2154.1,1500.0,2127.3779,2133.2833,2126.6866,2127.2199,1500.0
2022-03-21 14:40:00,2156.41,2156.41,2154.11,2154.11,552.0,2129.5011,2129.5011,2127.2298,2127.2298,552.0
2022-03-21 14:45:00,2156.16,2159.01,2155.48,2156.05,500.0,2129.2542,2132.0686,2128.5827,2129.1455,500.0
2022-03-21 14:50:00,2155.22,2155.22,2152.73,2152.73,200.0,2128.3259,2128.3259,2125.867,2125.867,200.0
2022-03-21 14:55:00,2154.75,2154.75,2145.61,2145.61,300.0,2127.8618,2127.8618,2118.8358,2118.8358,300.0
2022-03-21 15:00:00,2148.6,2148.6,2142.0,2145.77,2100.0,2121.7885,2121.7885,2115.2709,2118.9938,2100.0
2022-03-21 15:05:00,2145.56,2150.16,2144.27,2145.04,1607.0,2118.7864,2123.329,2117.5125,2118.2729,1607.0
2022-03-21 15:10:00,2147.18,2155.28,2147.18,2155.0,900.0,2120.3862,2128.3852,2120.3862,2128.1086,900.0
2022-03-21 15:15:00,2156.72,2157.74,2152.9,2155.02,2500.0,2129.8072,2130.8145,2126.0349,2128.1284,2500.0
2022-03-21 15:20:00,2157.8,2158.02,2152.76,2156.55,1700.0,2130.8737,2131.091,2125.8966,2129.6393,1700.0
2022-03-21 15:25:00,2155.85,2157.12,2155.55,2156.93,2100.0,2128.948,2130.2022,2128.6518,2130.0146,2100.0
2022-03-21 15:30:00,2157.77,2157.77,2148.88,2148.88,4145.0,2130.8441,2130.8441,2122.065,2122.065,4145.0
2022-03-21 15:35:00,2150.58,2152.13,2149.62,2149.63,600.0,2123.7438,2125.2745,2122.7958,2122.8057,600.0
2022-03-21 15:40:00,2151.89,2152.9,2150.95,2150.95,629.0,2125.0375,2126.0349,2124.1092,2124.1092,629.0
2022-03-21 15:45:00,2153.8,2153.8,2145.7,2147.98,2435.0,2126.9236,2126.9236,2118.9247,2121.1762,2435.0
2022-03-21 15:50:00,2150.86,2158.7,2148.55,2154.06,5119.0,2124.0203,2131.7625,2121.7391,2127.1804,5119.0
2022-03-21 15:55:00,2154.29,2161.8,2154.29,2161.35,10426.0,2127.4075,2134.8238,2127.4075,2134.3794,10426.0
2022-03-22 09:30:00,2171.0,2178.79,2164.01,2172.12,9140.0,2143.909,2151.6018,2137.0062,2145.015,9140.0
2022-03-22 09:35:00,2175.66,2189.89,2175.66,2186.95,1420.0,2148.5108,2162.5633,2148.5108,2159.66,1420.0
2022-03-22 09:40:00,2180.0,2180.35,2174.17,2174.25,2202.0,2152.7967,2153.1423,2147.0394,2147.1184,2202.0
2022-03-22 09:45:00,2177.87,2181.3,2170.46,2181.3,1379.0,2150.6933,2154.0805,2143.3757,2154.0805,1379.0
2022-03-22 09:50:00,2177.72,2177.72,2172.65,2174.44,800.0,2150.5451,2150.5451,2145.5384,2147.3061,800.0
2022-03-22 09:55:00,2185.2,2186.69,2177.01,2185.57,1037.0,2157.9318,2159.4032,2149.844,2158.2972,1037.0
2022-03-22 10:00:00,2194.37,2194.61,2186.12,2186.12,3109.0,2166.9874,2167.2244,2158.8403,2158.8403,3109.0
2022-03-22 10:05:00,2189.37,2190.02,2183.0,2184.24,900.0,2162.0498,2162.6916,2155.7592,2156.9838,900.0
2022-03-22 10:10:00,2185.26,2187.91,2184.81,2184.81,1457.0,2157.991,2160.608,2157.5467,2157.5467,1457.0
2022-03-22 10:15:00,2183.55,2186.87,2183.55,2185.7,300.0,2156.3024,2159.581,2156.3024,2158.4256,300.0
2022-03-22 10:20:00,2187.19,2187.2,2180.9,2184.74,1300.0,2159.897,2159.9068,2153.6855,2157.4775,1300.0
2022-03-22 10:25:00,2181.87,2187.96,2181.87,2181.87,3407.0,2154.6433,2160.6574,2154.6433,2154.6433,3407.0
2022-03-22 10:30:00,2178.3,2183.83,2177.37,2183.83,1300.0,2151.1179,2156.5789,2150.1995,2156.5789,1300.0
2022-03-22 10:35:00,2183.64,2184.03,2179.92,2180.51,1100.0,2156.3913,2156.7764,2152.7177,2153.3003,1100.0
2022-03-22 10:40:00,2180.48,2182.38,2179.34,2181.51,1070.0,2153.2707,2155.147,2152.1449,2154.2878,1070.0
2022-03-22 10:45:00,2181.51,2194.59,2181.51,2194.59,1576.0,2154.2878,2167.2046,2154.2878,2167.2046,1576.0
2022-03-22 10:50:00,2189.0,2192.54,2186.89,2189.17,800.0,2161.6844,2165.1802,2159.6007,2161.8523,800.0
2022-03-22 10:55:00,2192.37,2192.37,2187.26,2189.42,1778.0,2165.0123,2165.0123,2159.9661,2162.0991,1778.0
2022-03-22 11:00:00,2186.7,2186.7,2180.02,2180.08,1700.0,2159.4131,2159.4131,2152.8164,2152.8757,1700.0
2022-03-22 11:05:00,2183.57,2183.57,2183.57,2183.57,100.0,2156.3221,2156.3221,2156.3221,2156.3221,100.0
2022-03-22 11:10:00,2189.63,2189.63,2187.68,2189.48,780.0,2162.3065,2162.3065,2160.3808,2162.1584,780.0
2022-03-22 11:15:00,2188.76,2188.78,2188.76,2188.78,200.0,2161.4474,2161.4671,2161.4474,2161.4671,200.0
2022-03-22 11:20:00,2188.78,2190.49,2187.27,2188.8,1300.0,2161.4671,2163.1558,2159.976,2161.4869,1300.0
2022-03-22 11:25:00,2190.14,2190.14,2187.38,2187.83,500.0,2162.8101,2162.8101,2160.0846,2160.529,500.0
2022-03-22 11:30:00,2186.82,2186.87,2186.64,2186.87,400.0,2159.5316,2159.581,2159.3538,2159.581,400.0
2022-03-22 11:35:00,2186.73,2188.0,2185.82,2185.82,610.0,2159.4427,2160.6969,2158.5441,2158.5441,610.0
2022-03-22 11:40:00,2182.42,2187.41,2182.42,2187.4,610.0,2155.1865,2160.1142,2155.1865,2160.1043,610.0
2022-03-22 11:45:00,2184.2,2184.2,2184.2,2184.2,300.0,2156.9443,2156.9443,2156.9443,2156.9443,300.0
2022-03-22 11:50:00,2185.77,2185.77,2185.77,2185.77,100.0,2158.4947,2158.4947,2158.4947,2158.4947,100.0
2022-03-22 11:55:00,2184.31,2184.31,2176.28,2176.28,1600.0,2157.0529,2157.0529,2149.1231,2149.1231,1600.0
2022-03-22 12:00:00,2176.62,2176.62,2172.1,2174.55,500.0,2149.4589,2149.4589,2144.9953,2147.4147,500.0
2022-03-22 12:05:00,2175.05,2178.23,2175.05,2178.23,600.0,2147.9085,2151.0488,2147.9085,2151.0488,600.0
2022-03-22 12:10:00,2178.23,2178.23,2178.23,2178.23,0.0,2151.0488,2151.0488,2151.0488,2151.0488,0.0
2022-03-22 12:15:00,2178.2,2179.79,2177.22,2179.37,3687.0,2151.0191,2152.5893,2150.0514,2152.1745,3687.0
2022-03-22 12:20:00,2177.32,2177.32,2170.53,2170.54,1043.0,2150.1501,2150.1501,2143.4449,2143.4547,1043.0
2022-03-22 12:25:00,2174.66,2178.44,2174.66,2177.05,800.0,2147.5233,2151.2561,2147.5233,2149.8835,800.0
2022-03-22 12:30:00,2176.27,2180.85,2176.26,2179.13,1500.0,2149.1132,2153.6361,2149.1034,2151.9375,1500.0
2022-03-22 12:35:00,2179.84,2181.74,2178.55,2178.66,1000.0,2152.6387,2154.515,2151.3648,2151.4734,1000.0
2022-03-22 12:40:00,2178.66,2178.66,2178.66,2178.66,0.0,2151.4734,2151.4734,2151.4734,2151.4734,0.0
2022-03-22 12:45:00,2180.1,2184.32,2176.65,2181.63,600.0,2152.8954,2157.0628,2149.4885,2154.4063,600.0
2022-03-22 12:50:00,2184.38,2184.38,2184.38,2184.38,100.0,2157.122,2157.122,2157.122,2157.122,100.0
2022-03-22 12:55:00,2187.27,2189.99,2187.27,2188.03,600.0,2159.976,2162.662,2159.976,2160.7265,600.0
2022-03-22 13:00:00,2187.5,2190.0,2187.5,2190.0,700.0,2160.2031,2162.6719,2160.2031,2162.6719,700.0
2022-03-22 13:05:00,2190.96,2195.68,2190.21,2194.44,3386.0,2163.6199,2168.281,2162.8793,2167.0565,3386.0
2022-03-22 13:10:00,2195.67,2202.72,2195.67,2202.72,615.0,2168.2711,2175.2332,2168.2711,2175.2332,615.0
2022-03-22 13:15:00,2202.75,2202.75,2198.18,2198.18,650.0,2175.2628,2175.2628,2170.7498,2170.7498,650.0
2022-03-22 13:20:00,2193.88,2195.2,2193.87,2195.2,500.0,2166.5035,2167.807,2166.4936,2167.807,500.0
2022-03-22 13:25:00,2192.78,2192.78,2192.78,2192.78,100.0,2165.4172,2165.4172,2165.4172,2165.4172,100.0
2022-03-22 13:30:00,2196.64,2196.64,2196.64,2196.64,100.0,2169.229,2169.229,2169.229,2169.229,100.0
2022-03-22 13:35:00,2198.72,2198.72,2198.72,2198.72,100.0,2171.2831,2171.2831,2171.2831,2171.2831,100.0
2022-03-22 13:40:00,2198.2,2199.94,2196.27,2196.27,300.0,2170.7696,2172.4879,2168.8637,2168.8637,300.0
2022-03-22 13:45:00,2199.94,2199.97,2196.69,2199.97,400.0,2172.4879,2172.5175,2169.2784,2172.5175,400.0
2022-03-22 13:50:00,2201.41,2207.95,2200.89,2207.95,800.0,2173.9395,2180.3979,2173.426,2180.3979,800.0
2022-03-22 13:55:00,2206.88,2207.57,2206.0,2206.35,588.0,2179.3413,2180.0226,2178.4722,2178.8179,588.0
2022-03-22 14:00:00,2206.12,2206.13,2203.98,2203.98,400.0,2178.5907,2178.6006,2176.4774,2176.4774,400.0
2022-03-22 14:05:00,2203.84,2203.98,2203.84,2203.98,300.0,2176.3392,2176.4774,2176.3392,2176.4774,300.0
2022-03-22 14:10:00,2207.8,2207.8,2206.36,2207.03,800.0,2180.2498,2180.2498,2178.8277,2179.4894,800.0
2022-03-22 14:15:00,2207.73,2212.55,2205.6,2209.61,1200.0,2180.1806,2184.9405,2178.0772,2182.0372,1200.0
2022-03-22 14:20:00,2209.86,2209.86,2209.86,2209.86,135.0,2182.2841,2182.2841,2182.2841,2182.2841,135.0
2022-03-22 14:25:00,2209.22,2209.22,2204.96,2204.97,800.0,2181.6521,2181.6521,2177.4452,2177.4551,800.0
2022-03-22 14:30:00,2204.97,2210.12,2204.96,2210.12,800.0,2177.4551,2182.5408,2177.4452,2182.5408,800.0
2022-03-22 14:35:00,2207.74,2212.1,2207.72,2212.1,1000.0,2180.1905,2184.4961,2180.1708,2184.4961,1000.0
2022-03-22 14:40:00,2210.74,2210.74,2210.74,2210.74,113.0,2183.1531,2183.1531,2183.1531,2183.1531,113.0
2022-03-22 14:45:00,2209.74,2210.6,2209.41,2210.6,1100.0,2182.1656,2183.0148,2181.8397,2183.0148,1100.0
2022-03-22 14:50:00,2211.2,2213.3,2211.0,2213.0,2508.0,2183.6073,2185.6811,2183.4098,2185.3849,2508.0
2022-03-22 14:55:00,2213.77,2215.51,2212.91,2214.14,3268.0,2186.1453,2187.8636,2185.296,2186.5107,3268.0
2022-03-22 15:00:00,2213.64,2214.15,2212.52,2214.15,1302.0,2186.0169,2186.5205,2184.9109,2186.5205,1302.0
2022-03-22 15:05:00,2215.67,2215.67,2213.82,2215.55,400.0,2188.0216,2188.0216,2186.1947,2187.9031,400.0
2022-03-22 15:10:00,2215.69,2217.22,2215.69,2216.34,500.0,2188.0413,2189.5522,2188.0413,2188.6832,500.0
2022-03-22 15:15:00,2215.23,2215.23,2215.23,2215.23,101.0,2187.5871,2187.5871,2187.5871,2187.5871,101.0
2022-03-22 15:20:00,2216.12,2216.91,2213.0,2216.83,4900.0,2188.466,2189.2461,2185.3849,2189.1671,4900.0
2022-03-22 15:25:00,2216.7,2216.71,2213.99,2213.99,1000.0,2189.0387,2189.0486,2186.3625,2186.3625,1000.0
2022-03-22 15:30:00,2211.79,2211.79,2208.01,2210.0,800.0,2184.19,2184.19,2180.4572,2182.4223,800.0
2022-03-22 15:35:00,2209.63,2213.06,2209.4,2213.06,1200.0,2182.0569,2185.4441,2181.8298,2185.4441,1200.0
2022-03-22 15:40:00,2212.3,2212.78,2210.49,2212.78,1100.0,2184.6936,2185.1676,2182.9062,2185.1676,1100.0
2022-03-22 15:45:00,2211.84,2213.0,2211.59,2213.0,1264.0,2184.2394,2185.3849,2183.9925,2185.3849,1264.0
2022-03-22 15:50:00,2214.15,2214.45,2204.67,2204.67,2884.0,2186.5205,2186.8168,2177.1588,2177.1588,2884.0
2022-03-22 15:55:00,2203.16,2204.19,2200.36,2201.97,6767.0,2175.6677,2176.6848,2172.9026,2174.4925,6767.0
2022-03-23 09:30:00,2204.82,2208.82,2190.56,2200.97,5791.0,2177.307,2181.257,2163.2249,2173.505,5791.0
2022-03-23 09:35:00,2206.74,2208.02,2194.04,2194.04,1800.0,2179.203,2180.467,2166.6615,2166.6615,1800.0
2022-03-23 09:40:00,2197.22,2202.2,2197.22,2202.2,400.0,2169.8018,2174.7197,2169.8018,2174.7197,400.0
2022-03-23 09:45:00,2200.49,2203.31,2194.88,2194.89,1000.0,2173.031,2175.8158,2167.491,2167.5009,1000.0
2022-03-23 09:50:00,2202.97,2202.97,2193.97,2197.12,1450.0,2175.48,2175.48,2166.5924,2169.703,1450.0
2022-03-23 09:55:00,2195.14,2196.04,2184.58,2184.58,800.0,2167.7478,2168.6365,2157.3195,2157.3195,800.0
2022-03-23 10:00:00,2183.08,2183.44,2183.08,2183.41,300.0,2155.8382,2156.1938,2155.8382,2156.1641,300.0
2022-03-23 10:05:00,2184.16,2186.65,2182.04,2186.65,344.0,2156.9048,2159.3637,2154.8112,2159.3637,344.0
2022-03-23 10:10:00,2186.35,2187.78,2180.14,2186.46,1500.0,2159.0674,2160.4796,2152.9349,2159.1761,1500.0
2022-03-23 10:15:00,2189.03,2191.76,2187.06,2191.76,1805.0,2161.714,2164.4099,2159.7686,2164.4099,1805.0
2022-03-23 10:20:00,2195.57,2196.26,2193.44,2196.26,500.0,2168.1724,2168.8538,2166.069,2168.8538,500.0
2022-03-23 10:25:00,2196.13,2196.13,2186.73,2192.18,900.0,2168.7254,2168.7254,2159.4427,2164.8247,900.0
2022-03-23 10:30:00,2192.18,2192.18,2192.18,2192.18,0.0,2164.8247,2164.8247,2164.8247,2164.8247,0.0
2022-03-23 10:35:00,2195.0,2199.24,2195.0,2197.26,642.0,2167.6095,2171.7966,2167.6095,2169.8413,642.0
2022-03-23 10:40:00,2196.91,2196.91,2196.91,2196.91,100.0,2169.4957,2169.4957,2169.4957,2169.4957,100.0
2022-03-23 10:45:00,2191.6,2191.6,2178.2,2180.03,1200.0,2164.2519,2164.2519,2151.0191,2152.8263,1200.0
2022-03-23 10:50:00,2182.7,2184.33,2180.0,2184.33,800.0,2155.463,2157.0726,2152.7967,2157.0726,800.0
2022-03-23 10:55:00,2184.35,2184.35,2178.1,2182.01,1559.0,2157.0924,2157.0924,2150.9204,2154.7816,1559.0
2022-03-23 11:00:00,2182.0,2186.0,2180.53,2186.0,1358.0,2154.7717,2158.7218,2153.3201,2158.7218,1358.0
2022-03-23 11:05:00,2186.53,2186.53,2180.0,2180.0,1050.0,2159.2452,2159.2452,2152.7967,2152.7967,1050.0
2022-03-23 11:10:00,2178.96,2185.9,2178.0,2185.9,1548.0,2151.7697,2158.6231,2150.8216,2158.6231,1548.0
2022-03-23 11:15:00,2183.33,2183.33,2178.18,2178.18,1794.0,2156.0851,2156.0851,2150.9994,2150.9994,1794.0
2022-03-23 11:20:00,2179.43,2182.29,2179.43,2182.29,3340.0,2152.2338,2155.0581,2152.2338,2155.0581,3340.0
2022-03-23 11:25:00,2184.44,2184.77,2177.18,2180.62,3359.0,2157.1813,2157.5072,2150.0119,2153.4089,3359.0
2022-03-23 11:30:00,2177.87,2179.09,2175.23,2176.82,1300.0,2150.6933,2151.898,2148.0862,2149.6564,1300.0
2022-03-23 11:35:00,2178.12,2178.12,2170.14,2171.09,2436.0,2150.9401,2150.9401,2143.0597,2143.9979,2436.0
2022-03-23 11:40:00,2169.59,2170.55,2163.33,2168.87,7800.0,2142.5166,2143.4646,2136.3347,2141.8056,7800.0
2022-03-23 11:45:00,2170.0,2170.0,2168.58,2168.91,400.0,2142.9215,2142.9215,2141.5192,2141.8451,400.0
2022-03-23 11:50:00,2170.34,2171.48,2165.76,2165.76,1273.0,2143.2572,2144.383,2138.7344,2138.7344,1273.0
2022-03-23 11:55:00,2170.09,2170.09,2166.28,2166.29,300.0,2143.0103,2143.0103,2139.2479,2139.2578,300.0
2022-03-23 12:00:00,2167.58,2170.0,2166.75,2167.9,1900.0,2140.5317,2142.9215,2139.712,2140.8477,1900.0
2022-03-23 12:05:00,2165.0,2165.0,2157.68,2160.22,2213.0,2137.9839,2137.9839,2130.7552,2133.2635,2213.0
2022-03-23 12:10:00,2159.65,2160.1,2156.83,2157.49,1361.0,2132.7006,2133.145,2129.9158,2130.5676,1361.0
2022-03-23 12:15:00,2168.1,2168.1,2167.7,2167.7,985.0,2141.0452,2141.0452,2140.6502,2140.6502,985.0
2022-03-23 12:20:00,2162.38,2166.0,2162.38,2166.0,248.0,2135.3966,2138.9714,2135.3966,2138.9714,248.0
2022-03-23 12:25:00,2166.42,2166.42,2161.61,2165.14,716.0,2139.3861,2139.3861,2134.6362,2138.1221,716.0
2022-03-23 12:30:00,2170.2,2172.9,2168.75,2168.75,400.0,2143.119,2145.7853,2141.6871,2141.6871,400.0
2022-03-23 12:35:00,2168.75,2168.75,2168.75,2168.75,0.0,2141.6871,2141.6871,2141.6871,2141.6871,0.0
2022-03-23 12:40:00,2160.99,2161.99,2160.99,2161.99,344.0,2134.0239,2135.0114,2134.0239,2135.0114,344.0
2022-03-23 12:45:00,2158.05,2158.08,2156.29,2156.29,600.0,2131.1206,2131.1502,2129.3825,2129.3825,600.0
2022-03-23 12:50:00,2159.75,2162.47,2156.92,2162.47,725.0,2132.7994,2135.4854,2130.0047,2135.4854,725.0
2022-03-23 12:55:00,2166.38,2166.38,2166.38,2166.38,100.0,2139.3466,2139.3466,2139.3466,2139.3466,100.0
2022-03-23 13:00:00,2162.0,2165.52,2160.38,2162.25,806.0,2135.0213,2138.4974,2133.4215,2135.2682,806.0
2022-03-23 13:05:00,2162.25,2162.25,2162.25,2162.25,0.0,2135.2682,2135.2682,2135.2682,2135.2682,0.0
2022-03-23 13:10:00,2164.12,2166.3,2161.26,2161.26,550.0,2137.1148,2139.2676,2134.2905,2134.2905,550.0
2022-03-23 13:15:00,2164.67,2167.97,2163.53,2163.57,932.0,2137.658,2140.9168,2136.5322,2136.5717,932.0
2022-03-23 13:20:00,2160.25,2160.26,2156.8,2158.28,1074.0,2133.2931,2133.303,2129.8862,2131.3477,1074.0
2022-03-23 13:25:00,2155.92,2155.92,2153.99,2155.0,300.0,2129.0172,2129.0172,2127.1112,2128.1086,300.0
2022-03-23 13:30:00,2153.25,2154.09,2153.25,2153.63,613.0,2126.3805,2127.21,2126.3805,2126.7557,613.0
2022-03-23 13:35:00,2155.14,2155.14,2153.0,2154.22,313.0,2128.2469,2128.2469,2126.1336,2127.3384,313.0
2022-03-23 13:40:00,2153.0,2153.0,2153.0,2153.0,200.0,2126.1336,2126.1336,2126.1336,2126.1336,200.0
2022-03-23 13:45:00,2152.02,2152.02,2152.02,2152.02,146.0,2125.1658,2125.1658,2125.1658,2125.1658,146.0
2022-03-23 13:50:00,2156.25,2158.14,2156.25,2158.14,1150.0,2129.343,2131.2095,2129.343,2131.2095,1150.0
2022-03-23 13:55:00,2158.14,2158.14,2158.14,2158.14,0.0,2131.2095,2131.2095,2131.2095,2131.2095,0.0
2022-03-23 14:00:00,2158.14,2158.14,2158.14,2158.14,0.0,2131.2095,2131.2095,2131.2095,2131.2095,0.0
2022-03-23 14:05:00,2157.5,2157.5,2156.85,2156.85,300.0,2130.5774,2130.5774,2129.9356,2129.9356,300.0
2022-03-23 14:10:00,2153.44,2156.97,2153.44,2155.91,415.0,2126.5681,2130.0541,2126.5681,2129.0073,415.0
2022-03-23 14:15:00,2156.4,2156.48,2153.76,2156.27,600.0,2129.4912,2129.5702,2126.8841,2129.3628,600.0
2022-03-23 14:20:00,2157.49,2158.42,2156.29,2158.42,500.0,2130.5676,2131.486,2129.3825,2131.486,500.0
2022-03-23 14:25:00,2158.33,2161.64,2157.81,2159.68,883.0,2131.3971,2134.6658,2130.8836,2132.7302,883.0
2022-03-23 14:30:00,2160.99,2161.49,2158.18,2158.18,800.0,2134.0239,2134.5177,2131.249,2131.249,800.0
2022-03-23 14:35:00,2158.67,2161.08,2158.67,2160.08,400.0,2131.7328,2134.1128,2131.7328,2133.1253,400.0
2022-03-23 14:40:00,2160.94,2160.94,2160.94,2160.94,102.0,2133.9745,2133.9745,2133.9745,2133.9745,102.0
2022-03-23 14:45:00,2164.29,2164.29,2163.18,2163.19,400.0,2137.2827,2137.2827,2136.1866,2136.1964,400.0
2022-03-23 14:50:00,2165.0,2165.0,2164.9,2165.0,1100.0,2137.9839,2137.9839,2137.8851,2137.9839,1100.0
2022-03-23 14:55:00,2164.0,2164.0,2164.0,2164.0,200.0,2136.9963,2136.9963,2136.9963,2136.9963,200.0
2022-03-23 15:00:00,2161.68,2161.68,2161.68,2161.68,100.0,2134.7053,2134.7053,2134.7053,2134.7053,100.0
2022-03-23 15:05:00,2163.06,2164.47,2159.67,2159.67,754.0,2136.0681,2137.4605,2132.7204,2132.7204,754.0
2022-03-23 15:10:00,2159.4,2159.71,2157.43,2157.43,900.0,2132.4537,2132.7599,2130.5083,2130.5083,900.0
2022-03-23 15:15:00,2159.46,2160.9,2159.46,2160.9,483.0,2132.513,2133.935,2132.513,2133.935,483.0
2022-03-23 15:20:00,2160.76,2162.35,2160.75,2162.35,300.0,2133.7968,2135.3669,2133.7869,2135.3669,300.0
2022-03-23 15:25:00,2167.03,2167.19,2164.62,2165.19,948.0,2139.9885,2140.1465,2137.6086,2138.1715,948.0
2022-03-23 15:30:00,2163.83,2164.23,2160.81,2160.81,1200.0,2136.8285,2137.2235,2133.8461,2133.8461,1200.0
2022-03-23 15:35:00,2159.93,2162.95,2159.93,2161.41,1150.0,2132.9771,2135.9594,2132.9771,2134.4387,1150.0
2022-03-23 15:40:00,2161.79,2161.79,2156.03,2161.7,3522.0,2134.8139,2134.8139,2129.1258,2134.725,3522.0
2022-03-23 15:45:00,2161.66,2165.18,2161.66,2163.71,1100.0,2134.6855,2138.1616,2134.6855,2136.71,1100.0
2022-03-23 15:50:00,2160.36,2161.61,2155.88,2156.06,2525.0,2133.4018,2134.6362,2128.9777,2129.1554,2525.0
2022-03-23 15:55:00,2159.72,2159.76,2156.59,2159.76,4981.0,2132.7697,2132.8092,2129.6788,2132.8092,4981.0
2022-03-24 09:30:00,2164.0,2179.0,2164.0,2164.35,3730.0,2136.9963,2151.8092,2136.9963,2137.342,3730.0
2022-03-24 09:35:00,2168.88,2172.35,2164.4,2166.18,1500.0,2141.8154,2145.2421,2137.3913,2139.1491,1500.0
2022-03-24 09:40:00,2167.3,2178.58,2161.99,2178.58,1743.0,2140.2552,2151.3944,2135.0114,2151.3944,1743.0
2022-03-24 09:45:00,2178.41,2179.26,2169.06,2172.17,1000.0,2151.2265,2152.0659,2141.9932,2145.0644,1000.0
2022-03-24 09:50:00,2176.01,2180.65,2175.18,2179.96,1400.0,2148.8565,2153.4386,2148.0368,2152.7572,1400.0
2022-03-24 09:55:00,2183.58,2183.58,2173.22,2173.22,800.0,2156.332,2156.332,2146.1013,2146.1013,800.0
2022-03-24 10:00:00,2179.9,2186.3,2179.53,2185.11,917.0,2152.6979,2159.0181,2152.3325,2157.8429,917.0
2022-03-24 10:05:00,2185.68,2188.11,2176.58,2180.51,2233.0,2158.4058,2160.8055,2149.4194,2153.3003,2233.0
2022-03-24 10:10:00,2176.74,2179.64,2174.08,2174.33,3912.0,2149.5774,2152.4412,2146.9506,2147.1974,3912.0
2022-03-24 10:15:00,2175.05,2177.75,2172.55,2173.62,4600.0,2147.9085,2150.5748,2145.4396,2146.4963,4600.0
2022-03-24 10:20:00,2177.87,2183.12,2175.43,2180.05,4180.0,2150.6933,2155.8777,2148.2837,2152.8461,4180.0
2022-03-24 10:25:00,2180.27,2185.75,2180.27,2185.74,1100.0,2153.0633,2158.4749,2153.0633,2158.4651,1100.0
2022-03-24 10:30:00,2183.35,2187.83,2183.35,2187.83,697.0,2156.1049,2160.529,2156.1049,2160.529,697.0
2022-03-24 10:35:00,2195.15,2196.74,2191.5,2193.15,1924.0,2167.7576,2169.3278,2164.1532,2165.7826,1924.0
2022-03-24 10:40:00,2192.26,2192.7,2192.26,2192.7,220.0,2164.9037,2165.3382,2164.9037,2165.3382,220.0
2022-03-24 10:45:00,2194.57,2198.0,2194.51,2198.0,550.0,2167.1849,2170.5721,2167.1256,2170.5721,550.0
2022-03-24 10:50:00,2194.99,2197.63,2194.99,2195.02,300.0,2167.5996,2170.2067,2167.5996,2167.6293,300.0
2022-03-24 10:55:00,2196.65,2199.97,2195.91,2196.47,1282.0,2169.2389,2172.5175,2168.5081,2169.0612,1282.0
2022-03-24 11:00:00,2195.55,2206.51,2195.0,2203.19,3201.0,2168.1526,2178.9759,2167.6095,2175.6973,3201.0
2022-03-24 11:05:00,2205.01,2208.44,2204.5,2205.35,1913.0,2177.4946,2180.8818,2176.991,2177.8303,1913.0
2022-03-24 11:10:00,2207.86,2212.45,2204.94,2212.22,1743.0,2180.309,2184.8418,2177.4255,2184.6146,1743.0
2022-03-24 11:15:00,2212.78,2212.78,2207.96,2207.96,1311.0,2185.1676,2185.1676,2180.4078,2180.4078,1311.0
2022-03-24 11:20:00,2209.6,2209.6,2209.42,2209.42,200.0,2182.0273,2182.0273,2181.8496,2181.8496,200.0
2022-03-24 11:25:00,2211.95,2215.34,2211.95,2215.34,700.0,2184.348,2187.6957,2184.348,2187.6957,700.0
2022-03-24 11:30:00,2216.87,2226.38,2216.86,2224.25,3154.0,2189.2066,2198.5979,2189.1967,2196.4945,3154.0
2022-03-24 11:35:00,2223.57,2227.95,2220.01,2227.95,1278.0,2195.823,2200.1483,2192.3074,2200.1483,1278.0
2022-03-24 11:40:00,2229.99,2234.96,2228.73,2233.54,1900.0,2202.1629,2207.0709,2200.9186,2205.6686,1900.0
2022-03-24 11:45:00,2231.73,2232.78,2229.68,2231.06,600.0,2203.8812,2204.9181,2201.8567,2203.2195,600.0
2022-03-24 11:50:00,2229.66,2237.56,2229.66,2235.7,2510.0,2201.837,2209.6384,2201.837,2207.8016,2510.0
2022-03-24 11:55:00,2235.6,2239.0,2235.33,2237.0,1945.0,2207.7029,2211.0604,2207.4362,2209.0854,1945.0
2022-03-24 12:00:00,2237.21,2245.92,2237.21,2239.89,1598.0,2209.2928,2217.8941,2209.2928,2211.9393,1598.0
2022-03-24 12:05:00,2239.77,2242.89,2238.15,2240.97,1250.0,2211.8208,2214.9019,2210.2211,2213.0059,1250.0
2022-03-24 12:10:00,2242.0,2246.0,2241.13,2246.0,1700.0,2214.023,2217.9731,2213.1639,2217.9731,1700.0
2022-03-24 12:15:00,2245.37,2245.72,2242.14,2245.64,1073.0,2217.351,2217.6966,2214.1613,2217.6176,1073.0
2022-03-24 12:20:00,2246.06,2253.56,2246.06,2251.46,1477.0,2218.0323,2225.4388,2218.0323,2223.365,1477.0
2022-03-24 12:25:00,2249.5,2249.76,2245.53,2245.56,800.0,2221.4294,2221.6862,2217.509,2217.5386,800.0
2022-03-24 12:30:00,2242.9,2242.9,2241.56,2241.57,271.0,2214.9118,2214.9118,2213.5885,2213.5984,271.0
2022-03-24 12:35:00,2241.24,2247.34,2241.24,2247.29,912.0,2213.2725,2219.2964,2213.2725,2219.247,912.0
2022-03-24 12:40:00,2246.56,2246.56,2245.98,2245.98,219.0,2218.5261,2218.5261,2217.9533,2217.9533,219.0
2022-03-24 12:45:00,2246.85,2247.34,2246.85,2247.34,300.0,2218.8125,2219.2964,2218.8125,2219.2964,300.0
2022-03-24 12:50:00,2245.67,2248.15,2245.67,2248.15,700.0,2217.6472,2220.0963,2217.6472,2220.0963,700.0
2022-03-24 12:55:00,2249.14,2250.63,2249.14,2250.63,400.0,2221.0739,2222.5453,2221.0739,2222.5453,400.0
2022-03-24 13:00:00,2250.62,2254.37,2249.19,2249.2,1503.0,2222.5354,2226.2386,2221.1233,2221.1332,1503.0
2022-03-24 13:05:00,2249.22,2249.22,2244.88,2246.3,800.0,2221.1529,2221.1529,2216.8671,2218.2694,800.0
2022-03-24 13:10:00,2249.11,2249.11,2247.49,2248.61,353.0,2221.0443,2221.0443,2219.4445,2220.5505,353.0
2022-03-24 13:15:00,2248.58,2251.15,2244.53,2251.15,1093.0,2220.5209,2223.0588,2216.5214,2223.0588,1093.0
2022-03-24 13:20:00,2250.2,2250.21,2245.43,2245.47,900.0,2222.1207,2222.1306,2217.4102,2217.4497,900.0
2022-03-24 13:25:00,2247.66,2247.66,2245.66,2247.5,300.0,2219.6124,2219.6124,2217.6373,2219.4544,300.0
2022-03-24 13:30:00,2247.49,2247.49,2246.5,2246.51,200.0,2219.4445,2219.4445,2218.4669,2218.4767,200.0
2022-03-24 13:35:00,2248.0,2248.0,2248.0,2248.0,300.0,2219.9481,2219.9481,2219.9481,2219.9481,300.0
2022-03-24 13:40:00,2245.09,2245.09,2245.09,2245.09,100.0,2217.0744,2217.0744,2217.0744,2217.0744,100.0
2022-03-24 13:45:00,2246.77,2247.41,2246.7,2246.7,561.0,2218.7335,2219.3655,2218.6644,2218.6644,561.0
2022-03-24 13:50:00,2246.7,2246.7,2242.75,2242.75,200.0,2218.6644,2218.6644,2214.7636,2214.7636,200.0
2022-03-24 13:55:00,2245.46,2246.97,2244.02,2244.02,1200.0,2217.4398,2218.931,2216.0178,2216.0178,1200.0
2022-03-24 14:00:00,2245.26,2247.46,2245.26,2247.46,600.0,2217.2423,2219.4149,2217.2423,2219.4149,600.0
2022-03-24 14:05:00,2247.11,2247.11,2243.41,2243.41,657.0,2219.0692,2219.0692,2215.4154,2215.4154,657.0
2022-03-24 14:10:00,2244.72,2244.84,2244.72,2244.84,200.0,2216.7091,2216.8276,2216.7091,2216.8276,200.0
2022-03-24 14:15:00,2243.82,2243.82,2243.64,2243.64,200.0,2215.8203,2215.8203,2215.6425,2215.6425,200.0
2022-03-24 14:20:00,2245.58,2246.13,2245.58,2246.13,400.0,2217.5583,2218.1015,2217.5583,2218.1015,400.0
2022-03-24 14:25:00,2245.84,2248.96,2244.36,2248.58,940.0,2217.8151,2220.8962,2216.3536,2220.5209,940.0
2022-03-24 14:30:00,2248.84,2253.11,2248.42,2253.11,1600.0,2220.7777,2224.9944,2220.3629,2224.9944,1600.0
2022-03-24 14:35:00,2253.09,2255.0,2251.55,2254.72,1100.0,2224.9746,2226.8608,2223.4538,2226.5843,1100.0
2022-03-24 14:40:00,2252.53,2252.53,2252.53,2252.53,100.0,2224.4216,2224.4216,2224.4216,2224.4216,100.0
2022-03-24 14:45:00,2252.63,2252.63,2250.32,2250.6,1000.0,2224.5204,2224.5204,2222.2392,2222.5157,1000.0
2022-03-24 14:50:00,2252.68,2254.87,2252.44,2252.44,1085.0,2224.5697,2226.7324,2224.3327,2224.3327,1085.0
2022-03-24 14:55:00,2252.99,2254.41,2251.58,2254.31,700.0,2224.8759,2226.2781,2223.4835,2226.1794,700.0
2022-03-24 15:00:00,2254.29,2254.29,2252.06,2252.06,884.0,2226.1596,2226.1596,2223.9575,2223.9575,884.0
2022-03-24 15:05:00,2255.87,2259.0,2255.87,2258.69,1766.0,2227.7199,2230.8109,2227.7199,2230.5047,1766.0
2022-03-24 15:10:00,2258.33,2258.33,2258.33,2258.33,100.0,2230.1492,2230.1492,2230.1492,2230.1492,100.0
2022-03-24 15:15:00,2260.0,2260.72,2258.67,2258.67,1281.0,2231.7984,2232.5094,2230.485,2230.485,1281.0
2022-03-24 15:20:00,2262.17,2263.09,2262.17,2263.09,200.0,2233.9413,2234.8498,2233.9413,2234.8498,200.0
2022-03-24 15:25:00,2265.12,2265.97,2260.38,2260.39,1700.0,2236.8545,2237.6939,2232.1737,2232.1835,1700.0
2022-03-24 15:30:00,2261.0,2261.05,2256.17,2257.6,900.0,2232.7859,2232.8353,2228.0162,2229.4283,900.0
2022-03-24 15:35:00,2258.82,2258.82,2256.75,2256.75,795.0,2230.6331,2230.6331,2228.5889,2228.5889,795.0
2022-03-24 15:40:00,2256.72,2258.82,2255.99,2258.0,1900.0,2228.5593,2230.6331,2227.8384,2229.8234,1900.0
2022-03-24 15:45:00,2259.24,2260.37,2258.52,2259.0,1800.0,2231.0479,2232.1638,2230.3369,2230.8109,1800.0
2022-03-24 15:50:00,2262.0,2264.89,2257.92,2257.92,4590.0,2233.7734,2236.6274,2229.7443,2229.7443,4590.0
2022-03-24 15:55:00,2257.28,2261.99,2255.89,2261.99,3802.0,2229.1123,2233.7636,2227.7397,2233.7636,3802.0
2022-03-25 09:30:00,2256.24,2280.82,2254.07,2280.82,10278.0,2228.0853,2252.3586,2225.9424,2252.3586,10278.0
2022-03-25 09:35:00,2275.87,2277.02,2270.37,2272.81,2611.0,2247.4704,2248.606,2242.039,2244.4485,2611.0
2022-03-25 09:40:00,2272.3,2283.56,2269.6,2280.1,1600.0,2243.9449,2255.0644,2241.2786,2251.6476,1600.0
2022-03-25 09:45:00,2285.92,2298.08,2283.87,2292.66,3256.0,2257.3949,2269.4032,2255.3705,2264.0508,3256.0
2022-03-25 09:50:00,2294.95,2295.08,2286.29,2290.16,2500.0,2266.3123,2266.4406,2257.7603,2261.582,2500.0
2022-03-25 09:55:00,2293.02,2297.97,2293.02,2293.64,1200.0,2264.4064,2269.2946,2264.4064,2265.0186,1200.0
2022-03-25 10:00:00,2282.71,2284.58,2282.19,2284.58,600.0,2254.225,2256.0717,2253.7115,2256.0717,600.0
2022-03-25 10:05:00,2280.02,2283.83,2278.76,2278.87,2500.0,2251.5686,2255.331,2250.3243,2250.4329,2500.0
2022-03-25 10:10:00,2277.96,2277.96,2273.79,2273.8,1277.0,2249.5343,2249.5343,2245.4163,2245.4262,1277.0
2022-03-25 10:15:00,2274.42,2280.57,2273.06,2273.06,514.0,2246.0385,2252.1117,2244.6954,2244.6954,514.0
2022-03-25 10:20:00,2279.82,2285.28,2278.48,2283.58,1400.0,2251.3711,2256.7629,2250.0478,2255.0841,1400.0
2022-03-25 10:25:00,2281.41,2281.41,2275.31,2275.32,700.0,2252.9412,2252.9412,2246.9173,2246.9272,700.0
2022-03-25 10:30:00,2272.79,2272.79,2268.44,2268.44,200.0,2244.4288,2244.4288,2240.1331,2240.1331,200.0
2022-03-25 10:35:00,2275.31,2278.22,2275.28,2277.6,700.0,2246.9173,2249.791,2246.8877,2249.1788,700.0
2022-03-25 10:40:00,2275.57,2283.25,2275.57,2283.24,1500.0,2247.1741,2254.7583,2247.1741,2254.7484,1500.0
2022-03-25 10:45:00,2282.21,2287.0,2282.21,2283.83,1400.0,2253.7312,2258.4615,2253.7312,2255.331,1400.0
2022-03-25 10:50:00,2281.34,2283.38,2278.5,2278.5,1583.0,2252.8721,2254.8866,2250.0675,2250.0675,1583.0
2022-03-25 10:55:00,2277.64,2277.64,2277.64,2277.64,100.0,2249.2183,2249.2183,2249.2183,2249.2183,100.0
2022-03-25 11:00:00,2275.85,2279.12,2274.92,2279.12,1301.0,2247.4506,2250.6798,2246.5322,2250.6798,1301.0
2022-03-25 11:05:00,2276.7,2276.7,2264.37,2267.91,1013.0,2248.29,2248.29,2236.1139,2239.6097,1013.0
2022-03-25 11:10:00,2258.22,2258.92,2257.14,2257.14,600.0,2230.0406,2230.7319,2228.9741,2228.9741,600.0
2022-03-25 11:15:00,2258.93,2260.51,2256.53,2256.56,1102.0,2230.7417,2232.302,2228.3717,2228.4013,1102.0
2022-03-25 11:20:00,2255.9,2255.9,2248.42,2248.42,2149.0,2227.7496,2227.7496,2220.3629,2220.3629,2149.0
2022-03-25 11:25:00,2246.38,2246.38,2238.52,2242.84,3087.0,2218.3484,2218.3484,2210.5864,2214.8525,3087.0
2022-03-25 11:30:00,2243.91,2247.86,2240.42,2247.85,734.0,2215.9092,2219.8099,2212.4627,2219.8,734.0
2022-03-25 11:35:00,2248.99,2249.0,2248.99,2248.99,300.0,2220.9258,2220.9357,2220.9258,2220.9258,300.0
2022-03-25 11:40:00,2250.68,2253.8,2250.68,2253.8,411.0,2222.5947,2225.6758,2222.5947,2225.6758,411.0
2022-03-25 11:45:00,2249.85,2251.39,2244.23,2249.88,401.0,2221.7751,2223.2958,2216.2252,2221.8047,401.0
2022-03-25 11:50:00,2253.15,2253.15,2253.15,2253.15,100.0,2225.0339,2225.0339,2225.0339,2225.0339,100.0
2022-03-25 11:55:00,2248.17,2248.17,2248.17,2248.17,100.0,2220.116,2220.116,2220.116,2220.116,100.0
2022-03-25 12:00:00,2248.43,2248.43,2248.43,2248.43,100.0,2220.3728,2220.3728,2220.3728,2220.3728,100.0
2022-03-25 12:05:00,2253.3,2258.01,2248.77,2256.35,1349.0,2225.182,2229.8332,2220.7085,2228.1939,1349.0
2022-03-25 12:10:00,2254.51,2255.35,2251.1,2251.1,400.0,2226.3769,2227.2064,2223.0095,2223.0095,400.0
2022-03-25 12:15:00,2251.1,2251.1,2251.1,2251.1,0.0,2223.0095,2223.0095,2223.0095,2223.0095,0.0
2022-03-25 12:20:00,2251.1,2251.1,2251.1,2251.1,0.0,2223.0095,2223.0095,2223.0095,2223.0095,0.0
2022-03-25 12:25:00,2258.53,2258.53,2258.22,2258.22,481.0,2230.3467,2230.3467,2230.0406,2230.0406,481.0
2022-03-25 12:30:00,2258.22,2260.49,2257.54,2257.54,1665.0,2230.0406,2232.2823,2229.3691,2229.3691,1665.0
2022-03-25 12:35:00,2254.19,2254.19,2253.59,2253.59,211.0,2226.0609,2226.0609,2225.4684,2225.4684,211.0
2022-03-25 12:40:00,2252.79,2253.23,2247.0,2250.06,2849.0,2224.6784,2225.1129,2218.9606,2221.9824,2849.0
2022-03-25 12:45:00,2247.82,2251.84,2247.81,2248.54,533.0,2219.7704,2223.7402,2219.7605,2220.4814,533.0
2022-03-25 12:50:00,2249.04,2253.07,2247.68,2247.68,400.0,2220.9752,2224.9549,2219.6321,2219.6321,400.0
2022-03-25 12:55:00,2252.37,2252.37,2249.06,2249.06,300.0,2224.2636,2224.2636,2220.9949,2220.9949,300.0
2022-03-25 13:00:00,2249.96,2250.01,2249.96,2250.01,200.0,2221.8837,2221.9331,2221.8837,2221.9331,200.0
2022-03-25 13:05:00,2249.63,2249.63,2249.09,2249.1,200.0,2221.5578,2221.5578,2221.0245,2221.0344,200.0
2022-03-25 13:10:00,2247.69,2248.62,2246.33,2246.33,1000.0,2219.642,2220.5604,2218.299,2218.299,1000.0
2022-03-25 13:15:00,2248.79,2253.04,2248.78,2248.93,1900.0,2220.7283,2224.9252,2220.7184,2220.8665,1900.0
2022-03-25 13:20:00,2248.93,2248.93,2248.93,2248.93,0.0,2220.8665,2220.8665,2220.8665,2220.8665,0.0
2022-03-25 13:25:00,2248.93,2248.93,2248.93,2248.93,200.0,2220.8665,2220.8665,2220.8665,2220.8665,200.0
2022-03-25 13:30:00,2248.93,2248.93,2248.93,2248.93,0.0,2220.8665,2220.8665,2220.8665,2220.8665,0.0
2022-03-25 13:35:00,2252.01,2252.02,2251.96,2252.02,300.0,2223.9081,2223.918,2223.8587,2223.918,300.0
2022-03-25 13:40:00,2249.75,2252.31,2249.29,2249.29,500.0,2221.6763,2224.2044,2221.222,2221.222,500.0
2022-03-25 13:45:00,2251.45,2251.45,2251.44,2251.45,505.0,2223.3551,2223.3551,2223.3452,2223.3551,505.0
2022-03-25 13:50:00,2250.03,2250.03,2245.63,2246.11,300.0,2221.9528,2221.9528,2217.6077,2218.0817,300.0
2022-03-25 13:55:00,2247.63,2247.63,2247.63,2247.63,100.0,2219.5828,2219.5828,2219.5828,2219.5828,100.0
2022-03-25 14:00:00,2249.47,2250.97,2249.03,2249.03,609.0,2221.3998,2222.8811,2220.9653,2220.9653,609.0
2022-03-25 14:05:00,2250.14,2250.14,2250.14,2250.14,100.0,2222.0614,2222.0614,2222.0614,2222.0614,100.0
2022-03-25 14:10:00,2251.0,2251.39,2251.0,2251.39,200.0,2222.9107,2223.2958,2222.9107,2223.2958,200.0
2022-03-25 14:15:00,2251.39,2251.39,2251.39,2251.39,0.0,2223.2958,2223.2958,2223.2958,2223.2958,0.0
2022-03-25 14:20:00,2251.63,2251.63,2251.63,2251.63,100.0,2223.5328,2223.5328,2223.5328,2223.5328,100.0
2022-03-25 14:25:00,2251.63,2252.23,2250.15,2250.15,300.0,2223.5328,2224.1254,2222.0713,2222.0713,300.0
2022-03-25 14:30:00,2252.36,2254.08,2251.43,2252.28,400.0,2224.2537,2225.9523,2223.3353,2224.1747,400.0
2022-03-25 14:35:00,2248.06,2252.36,2248.06,2252.36,200.0,2220.0074,2224.2537,2220.0074,2224.2537,200.0
2022-03-25 14:40:00,2249.8,2249.8,2249.8,2249.8,100.0,2221.7257,2221.7257,2221.7257,2221.7257,100.0
2022-03-25 14:45:00,2250.9,2250.9,2248.57,2248.78,600.0,2222.8119,2222.8119,2220.511,2220.7184,600.0
2022-03-25 14:50:00,2250.49,2252.18,2250.48,2252.18,300.0,2222.4071,2224.076,2222.3972,2224.076,300.0
2022-03-25 14:55:00,2250.79,2250.79,2249.81,2250.05,600.0,2222.7033,2222.7033,2221.7356,2221.9726,600.0
2022-03-25 15:00:00,2249.87,2249.94,2242.56,2242.56,2711.0,2221.7948,2221.8639,2214.576,2214.576,2711.0
2022-03-25 15:05:00,2242.27,2242.27,2242.02,2242.02,300.0,2214.2896,2214.2896,2214.0428,2214.0428,300.0
2022-03-25 15:10:00,2242.16,2243.48,2242.15,2242.51,600.0,2214.181,2215.4845,2214.1711,2214.5266,600.0
2022-03-25 15:15:00,2245.26,2245.26,2238.85,2238.91,2026.0,2217.2423,2217.2423,2210.9123,2210.9716,2026.0
2022-03-25 15:20:00,2233.76,2233.76,2232.33,2232.33,200.0,2205.8858,2205.8858,2204.4737,2204.4737,200.0
2022-03-25 15:25:00,2234.49,2234.49,2229.06,2229.06,2644.0,2206.6067,2206.6067,2201.2445,2201.2445,2644.0
2022-03-25 15:30:00,2228.04,2228.5,2226.18,2228.05,800.0,2200.2372,2200.6915,2198.4004,2200.2471,800.0
2022-03-25 15:35:00,2227.12,2232.55,2226.19,2231.17,1900.0,2199.3287,2204.6909,2198.4103,2203.3282,1900.0
2022-03-25 15:40:00,2234.43,2235.57,2233.59,2234.95,1500.0,2206.5475,2207.6732,2205.718,2207.061,1500.0
2022-03-25 15:45:00,2234.3,2237.19,2234.3,2235.52,800.0,2206.4191,2209.273,2206.4191,2207.6239,800.0
2022-03-25 15:50:00,2238.55,2249.82,2238.55,2246.06,4099.0,2210.6161,2221.7454,2210.6161,2218.0323,4099.0
2022-03-25 15:55:00,2245.8,2247.93,2243.12,2247.93,4561.0,2217.7756,2219.879,2215.129,2219.879,4561.0
2022-03-28 09:30:00,2260.77,2260.77,2250.84,2251.35,4954.0,2232.5588,2232.5588,2222.7527,2223.2563,4954.0
2022-03-28 09:35:00,2254.68,2271.38,2254.68,2268.25,2597.0,2226.5448,2243.0364,2226.5448,2239.9454,2597.0
2022-03-28 09:40:00,2265.46,2269.41,2260.77,2261.45,3700.0,2237.1903,2241.091,2232.5588,2233.2303,3700.0
2022-03-28 09:45:00,2261.45,2263.4,2255.78,2255.78,300.0,2233.2303,2235.156,2227.6311,2227.6311,300.0
2022-03-28 09:50:00,2266.5,2277.7,2263.95,2263.95,1631.0,2238.2173,2249.2775,2235.6991,2235.6991,1631.0
2022-03-28 09:55:00,2263.95,2267.16,2258.21,2258.22,600.0,2235.6991,2238.869,2230.0307,2230.0406,600.0
2022-03-28 10:00:00,2255.66,2262.99,2253.03,2262.99,1400.0,2227.5126,2234.7511,2224.9154,2234.7511,1400.0
2022-03-28 10:05:00,2262.99,2264.08,2262.7,2262.7,463.0,2234.7511,2235.8275,2234.4647,2234.4647,463.0
2022-03-28 10:10:00,2260.1,2260.1,2257.72,2257.72,400.0,2231.8971,2231.8971,2229.5468,2229.5468,400.0
2022-03-28 10:15:00,2251.59,2251.59,2251.35,2251.35,300.0,2223.4933,2223.4933,2223.2563,2223.2563,300.0
2022-03-28 10:20:00,2249.31,2249.31,2246.25,2246.25,400.0,2221.2418,2221.2418,2218.22,2218.22,400.0
2022-03-28 10:25:00,2248.79,2248.79,2248.78,2248.79,100.0,2220.7283,2220.7283,2220.7184,2220.7283,100.0
2022-03-28 10:30:00,2252.28,2253.53,2251.22,2251.22,300.0,2224.1747,2225.4091,2223.128,2223.128,300.0
2022-03-28 10:35:00,2246.87,2246.93,2243.25,2243.25,400.0,2218.8322,2218.8915,2215.2574,2215.2574,400.0
2022-03-28 10:40:00,2245.37,2245.38,2240.55,2240.55,1600.0,2217.351,2217.3608,2212.5911,2212.5911,1600.0
2022-03-28 10:45:00,2241.61,2242.31,2236.51,2242.31,700.0,2213.6379,2214.3291,2208.6015,2214.3291,700.0
2022-03-28 10:50:00,2240.32,2248.72,2240.32,2246.84,1100.0,2212.364,2220.6592,2212.364,2218.8026,1100.0
2022-03-28 10:55:00,2248.9,2253.45,2246.22,2250.1,1766.0,2220.8369,2225.3301,2218.1903,2222.0219,1766.0
2022-03-28 11:00:00,2250.48,2250.48,2237.97,2237.97,1719.0,2222.3972,2222.3972,2210.0433,2210.0433,1719.0
2022-03-28 11:05:00,2235.54,2237.28,2231.01,2234.03,2200.0,2207.6436,2209.3619,2203.1701,2206.1525,2200.0
2022-03-28 11:10:00,2234.82,2236.24,2232.97,2233.93,1500.0,2206.9326,2208.3349,2205.1057,2206.0537,1500.0
2022-03-28 11:15:00,2235.95,2237.72,2229.84,2237.49,2684.0,2208.0485,2209.7964,2202.0147,2209.5693,2684.0
2022-03-28 11:20:00,2237.98,2237.98,2237.98,2237.98,100.0,2210.0532,2210.0532,2210.0532,2210.0532,100.0
2022-03-28 11:25:00,2233.22,2233.22,2233.22,2233.22,105.0,2205.3526,2205.3526,2205.3526,2205.3526,105.0
2022-03-28 11:30:00,2232.36,2232.8,2230.05,2231.93,860.0,2204.5033,2204.9378,2202.2221,2204.0787,860.0
2022-03-28 11:35:00,2228.54,2228.54,2220.7,2225.66,1500.0,2200.731,2200.731,2192.9888,2197.8869,1500.0
2022-03-28 11:40:00,2224.99,2226.85,2224.99,2226.85,571.0,2197.2253,2199.0621,2197.2253,2199.0621,571.0
2022-03-28 11:45:00,2227.68,2227.69,2223.84,2223.84,979.0,2199.8817,2199.8916,2196.0896,2196.0896,979.0
2022-03-28 11:50:00,2224.04,2225.89,2223.84,2225.65,800.0,2196.2871,2198.114,2196.0896,2197.877,800.0
2022-03-28 11:55:00,2225.85,2228.08,2225.85,2226.52,800.0,2198.0745,2200.2767,2198.0745,2198.7362,800.0
2022-03-28 12:00:00,2227.43,2228.3,2227.16,2227.16,1100.0,2199.6348,2200.494,2199.3682,2199.3682,1100.0
2022-03-28 12:05:00,2227.16,2227.16,2223.84,2223.84,400.0,2199.3682,2199.3682,2196.0896,2196.0896,400.0
2022-03-28 12:10:00,2224.87,2224.87,2222.71,2223.2,1100.0,2197.1068,2197.1068,2194.9737,2195.4576,1100.0
2022-03-28 12:15:00,2224.39,2224.4,2224.2,2224.2,200.0,2196.6328,2196.6426,2196.4451,2196.4451,200.0
2022-03-28 12:20:00,2228.82,2232.27,2228.81,2232.27,300.0,2201.0075,2204.4144,2200.9976,2204.4144,300.0
2022-03-28 12:25:00,2232.22,2232.22,2230.17,2230.17,500.0,2204.365,2204.365,2202.3406,2202.3406,500.0
2022-03-28 12:30:00,2230.17,2230.17,2230.17,2230.17,0.0,2202.3406,2202.3406,2202.3406,2202.3406,0.0
2022-03-28 12:35:00,2230.17,2230.17,2230.17,2230.17,0.0,2202.3406,2202.3406,2202.3406,2202.3406,0.0
2022-03-28 12:40:00,2233.92,2233.92,2233.92,2233.92,200.0,2206.0438,2206.0438,2206.0438,2206.0438,200.0
2022-03-28 12:45:00,2232.25,2232.25,2229.29,2229.29,200.0,2204.3947,2204.3947,2201.4716,2201.4716,200.0
2022-03-28 12:50:00,2229.29,2229.29,2229.29,2229.29,0.0,2201.4716,2201.4716,2201.4716,2201.4716,0.0
2022-03-28 12:55:00,2234.3,2234.3,2234.3,2234.3,100.0,2206.4191,2206.4191,2206.4191,2206.4191,100.0
2022-03-28 13:00:00,2236.57,2237.1,2236.57,2237.1,300.0,2208.6608,2209.1842,2208.6608,2209.1842,300.0
2022-03-28 13:05:00,2237.99,2238.61,2237.99,2238.61,400.0,2210.063,2210.6753,2210.063,2210.6753,400.0
2022-03-28 13:10:00,2238.62,2239.47,2238.62,2239.47,300.0,2210.6852,2211.5246,2210.6852,2211.5246,300.0
2022-03-28 13:15:00,2239.98,2240.09,2239.98,2240.09,200.0,2212.0282,2212.1368,2212.0282,2212.1368,200.0
2022-03-28 13:20:00,2241.17,2242.14,2240.48,2241.61,500.0,2213.2034,2214.1613,2212.522,2213.6379,500.0
2022-03-28 13:25:00,2244.17,2250.21,2244.17,2249.77,1200.0,2216.1659,2222.1306,2216.1659,2221.6961,1200.0
2022-03-28 13:30:00,2249.71,2249.71,2246.2,2246.2,200.0,2221.6368,2221.6368,2218.1706,2218.1706,200.0
2022-03-28 13:35:00,2246.2,2246.2,2246.2,2246.2,0.0,2218.1706,2218.1706,2218.1706,2218.1706,0.0
2022-03-28 13:40:00,2245.16,2245.16,2245.16,2245.16,100.0,2217.1436,2217.1436,2217.1436,2217.1436,100.0
2022-03-28 13:45:00,2245.21,2246.75,2243.82,2246.75,400.0,2217.193,2218.7137,2215.8203,2218.7137,400.0
2022-03-28 13:50:00,2246.73,2247.27,2245.55,2247.27,385.0,2218.694,2219.2272,2217.5287,2219.2272,385.0
2022-03-28 13:55:00,2246.79,2246.79,2246.79,2246.79,101.0,2218.7532,2218.7532,2218.7532,2218.7532,101.0
2022-03-28 14:00:00,2244.66,2250.31,2244.02,2244.02,500.0,2216.6498,2222.2293,2216.0178,2216.0178,500.0
2022-03-28 14:05:00,2247.79,2248.02,2246.53,2246.53,325.0,2219.7408,2219.9679,2218.4965,2218.4965,325.0
2022-03-28 14:10:00,2248.89,2249.57,2241.27,2244.51,1200.0,2220.827,2221.4985,2213.3021,2216.5017,1200.0
2022-03-28 14:15:00,2245.36,2245.81,2242.15,2243.48,623.0,2217.3411,2217.7855,2214.1711,2215.4845,623.0
2022-03-28 14:20:00,2243.37,2245.85,2243.37,2245.85,300.0,2215.3759,2217.825,2215.3759,2217.825,300.0
2022-03-28 14:25:00,2247.0,2248.44,2247.0,2248.44,200.0,2218.9606,2220.3826,2218.9606,2220.3826,200.0
2022-03-28 14:30:00,2248.72,2248.72,2248.72,2248.72,100.0,2220.6592,2220.6592,2220.6592,2220.6592,100.0
2022-03-28 14:35:00,2247.91,2250.86,2247.91,2250.86,500.0,2219.8593,2222.7724,2219.8593,2222.7724,500.0
2022-03-28 14:40:00,2251.62,2252.49,2248.26,2250.9,1782.0,2223.523,2224.3821,2220.2049,2222.8119,1782.0
2022-03-28 14:45:00,2254.23,2256.29,2254.23,2256.29,500.0,2226.1004,2228.1347,2226.1004,2228.1347,500.0
2022-03-28 14:50:00,2256.24,2257.23,2256.24,2257.22,200.0,2228.0853,2229.063,2228.0853,2229.0531,200.0
2022-03-28 14:55:00,2260.78,2265.0,2260.78,2265.0,1188.0,2232.5687,2236.736,2232.5687,2236.736,1188.0
2022-03-28 15:00:00,2265.45,2265.46,2258.87,2263.12,1650.0,2237.1804,2237.1903,2230.6825,2234.8795,1650.0
2022-03-28 15:05:00,2263.92,2264.77,2263.92,2264.31,300.0,2235.6695,2236.5089,2235.6695,2236.0546,300.0
2022-03-28 15:10:00,2264.85,2264.85,2262.18,2263.75,1100.0,2236.5879,2236.5879,2233.9512,2235.5016,1100.0
2022-03-28 15:15:00,2263.71,2264.6,2260.76,2264.6,800.0,2235.4621,2236.341,2232.5489,2236.341,800.0
2022-03-28 15:20:00,2264.47,2270.66,2264.47,2270.66,2000.0,2236.2126,2242.3254,2236.2126,2242.3254,2000.0
2022-03-28 15:25:00,2270.97,2273.11,2268.94,2270.81,2704.0,2242.6315,2244.7448,2240.6268,2242.4735,2704.0
2022-03-28 15:30:00,2270.91,2273.41,2269.79,2273.41,1400.0,2242.5723,2245.0411,2241.4662,2245.0411,1400.0
2022-03-28 15:35:00,2272.9,2273.8,2271.67,2271.67,3500.0,2244.5374,2245.4262,2243.3228,2243.3228,3500.0
2022-03-28 15:40:00,2271.99,2279.1,2271.99,2278.7,3354.0,2243.6388,2250.6601,2243.6388,2250.265,3354.0
2022-03-28 15:45:00,2279.06,2280.79,2276.62,2278.41,3400.0,2250.6206,2252.329,2248.211,2249.9787,3400.0
2022-03-28 15:50:00,2276.5,2276.5,2270.0,2274.2,3325.0,2248.0925,2248.0925,2241.6736,2245.8212,3325.0
2022-03-28 15:55:00,2273.34,2277.2,2273.01,2275.76,3608.0,2244.9719,2248.7838,2244.646,2247.3617,3608.0
2022-03-29 09:30:00,2340.35,2406.86,2340.34,2382.29,16893.0,2311.1457,2376.8258,2311.1359,2352.5624,16893.0
2022-03-29 09:35:00,2379.85,2398.91,2375.09,2394.97,6975.0,2350.1528,2368.975,2345.4522,2365.0842,6975.0
2022-03-29 09:40:00,2397.56,2402.22,2392.68,2398.05,11809.0,2367.6418,2372.2437,2362.8227,2368.1257,11809.0
2022-03-29 09:45:00,2399.55,2420.89,2399.54,2408.66,7770.0,2369.607,2390.6807,2369.5971,2378.6033,7770.0
2022-03-29 09:50:00,2402.09,2406.86,2398.0,2403.49,9112.0,2372.1153,2376.8258,2368.0763,2373.4978,9112.0
2022-03-29 09:55:00,2404.98,2405.2,2396.55,2399.45,8179.0,2374.9692,2375.1865,2366.6444,2369.5083,8179.0
2022-03-29 10:00:00,2399.49,2403.07,2393.88,2396.78,5290.0,2369.5478,2373.0831,2364.0078,2366.8716,5290.0
2022-03-29 10:05:00,2394.72,2395.69,2387.1,2387.24,2508.0,2364.8373,2365.7952,2357.3124,2357.4506,2508.0
2022-03-29 10:10:00,2389.89,2393.22,2370.93,2370.93,1300.0,2360.0676,2363.356,2341.3441,2341.3441,1300.0
2022-03-29 10:15:00,2370.39,2370.39,2366.48,2368.79,2317.0,2340.8109,2340.8109,2336.9497,2339.2308,2317.0
2022-03-29 10:20:00,2371.06,2381.98,2367.66,2374.54,1341.0,2341.4725,2352.2563,2338.1149,2344.9091,1341.0
2022-03-29 10:25:00,2368.62,2379.99,2368.61,2379.99,900.0,2339.063,2350.2911,2339.0531,2350.2911,900.0
2022-03-29 10:30:00,2376.71,2381.02,2369.27,2378.57,3400.0,2347.052,2351.3082,2339.7049,2348.8888,3400.0
2022-03-29 10:35:00,2378.93,2378.94,2370.51,2370.51,1150.0,2349.2443,2349.2542,2340.9294,2340.9294,1150.0
2022-03-29 10:40:00,2370.65,2379.4,2370.65,2379.39,1700.0,2341.0676,2349.7085,2341.0676,2349.6986,1700.0
2022-03-29 10:45:00,2383.0,2385.25,2375.53,2378.32,2013.0,2353.2635,2355.4855,2345.8867,2348.6419,2013.0
2022-03-29 10:50:00,2382.84,2386.32,2382.09,2382.09,1500.0,2353.1055,2356.5421,2352.3649,2352.3649,1500.0
2022-03-29 10:55:00,2387.22,2388.86,2382.92,2382.93,2000.0,2357.4309,2359.0504,2353.1845,2353.1944,2000.0
2022-03-29 11:00:00,2383.53,2389.1,2383.53,2386.06,1300.0,2353.7869,2359.2874,2353.7869,2356.2853,1300.0
2022-03-29 11:05:00,2389.31,2389.31,2384.84,2385.3,2150.0,2359.4948,2359.4948,2355.0806,2355.5348,2150.0
2022-03-29 11:10:00,2389.9,2396.94,2389.9,2395.74,3628.0,2360.0774,2367.0296,2360.0774,2365.8446,3628.0
2022-03-29 11:15:00,2395.6,2397.39,2391.22,2396.07,3200.0,2365.7063,2367.474,2361.381,2366.1704,3200.0
2022-03-29 11:20:00,2395.98,2396.3,2393.31,2394.65,1377.0,2366.0816,2366.3976,2363.4449,2364.7682,1377.0
2022-03-29 11:25:00,2394.61,2406.58,2394.61,2400.66,4202.0,2364.7287,2376.5493,2364.7287,2370.7032,4202.0
2022-03-29 11:30:00,2396.65,2399.09,2392.29,2393.31,4320.0,2366.7432,2369.1527,2362.4376,2363.4449,4320.0
2022-03-29 11:35:00,2394.28,2397.44,2393.58,2393.59,1900.0,2364.4028,2367.5233,2363.7115,2363.7214,1900.0
2022-03-29 11:40:00,2398.05,2400.34,2397.73,2398.02,900.0,2368.1257,2370.3871,2367.8097,2368.0961,900.0
2022-03-29 11:45:00,2399.6,2403.49,2399.59,2401.32,400.0,2369.6564,2373.4978,2369.6465,2371.3549,400.0
2022-03-29 11:50:00,2401.46,2402.96,2399.54,2401.0,1075.0,2371.4932,2372.9745,2369.5971,2371.0389,1075.0
2022-03-29 11:55:00,2402.23,2404.69,2402.22,2404.68,625.0,2372.2536,2374.6829,2372.2437,2374.673,625.0
2022-03-29 12:00:00,2402.8,2402.93,2396.18,2396.18,1000.0,2372.8165,2372.9448,2366.2791,2366.2791,1000.0
2022-03-29 12:05:00,2397.77,2398.21,2391.22,2391.37,1455.0,2367.8492,2368.2837,2361.381,2361.5291,1455.0
2022-03-29 12:10:00,2394.1,2394.1,2387.83,2387.84,366.0,2364.225,2364.225,2358.0333,2358.0431,366.0
2022-03-29 12:15:00,2392.28,2392.28,2385.39,2385.39,500.0,2362.4277,2362.4277,2355.6237,2355.6237,500.0
2022-03-29 12:20:00,2383.0,2388.24,2380.63,2384.78,3429.0,2353.2635,2358.4381,2350.9231,2355.0213,3429.0
2022-03-29 12:25:00,2387.95,2387.95,2382.01,2385.62,900.0,2358.1518,2358.1518,2352.2859,2355.8508,900.0
2022-03-29 12:30:00,2379.27,2379.27,2376.4,2376.4,659.0,2349.5801,2349.5801,2346.7459,2346.7459,659.0
2022-03-29 12:35:00,2376.22,2380.75,2376.22,2380.75,750.0,2346.5681,2351.0416,2346.5681,2351.0416,750.0
2022-03-29 12:40:00,2380.75,2385.69,2380.75,2385.47,1423.0,2351.0416,2355.92,2351.0416,2355.7027,1423.0
2022-03-29 12:45:00,2388.04,2388.69,2381.01,2381.01,1156.0,2358.2406,2358.8825,2351.2984,2351.2984,1156.0
2022-03-29 12:50:00,2381.6,2381.6,2378.03,2378.03,300.0,2351.881,2351.881,2348.3555,2348.3555,300.0
2022-03-29 12:55:00,2380.48,2380.48,2380.48,2380.48,248.0,2350.775,2350.775,2350.775,2350.775,248.0
2022-03-29 13:00:00,2380.29,2380.29,2377.31,2378.0,600.0,2350.5873,2350.5873,2347.6445,2348.3259,600.0
2022-03-29 13:05:00,2376.82,2376.82,2372.93,2372.93,400.0,2347.1606,2347.1606,2343.3192,2343.3192,400.0
2022-03-29 13:10:00,2373.74,2375.94,2370.07,2370.36,1918.0,2344.1191,2346.2916,2340.4949,2340.7813,1918.0
2022-03-29 13:15:00,2374.98,2377.67,2374.98,2375.82,1000.0,2345.3436,2348.0,2345.3436,2346.1731,1000.0
2022-03-29 13:20:00,2374.06,2375.26,2374.06,2375.26,200.0,2344.4351,2345.6201,2344.4351,2345.6201,200.0
2022-03-29 13:25:00,2376.03,2378.85,2375.46,2378.85,700.0,2346.3805,2349.1653,2345.8176,2349.1653,700.0
2022-03-29 13:30:00,2377.93,2377.93,2377.01,2377.18,400.0,2348.2568,2348.2568,2347.3483,2347.5162,400.0
2022-03-29 13:35:00,2376.94,2379.24,2376.94,2377.55,1000.0,2347.2791,2349.5504,2347.2791,2347.8815,1000.0
2022-03-29 13:40:00,2377.54,2379.05,2373.96,2373.97,1216.0,2347.8717,2349.3628,2344.3363,2344.3462,1216.0
2022-03-29 13:45:00,2375.46,2377.83,2375.35,2377.53,500.0,2345.8176,2348.158,2345.709,2347.8618,500.0
2022-03-29 13:50:00,2377.24,2377.68,2373.04,2373.61,1200.0,2347.5754,2348.0099,2343.4278,2343.9907,1200.0
2022-03-29 13:55:00,2373.26,2375.04,2372.38,2375.04,700.0,2343.6451,2345.4029,2342.7761,2345.4029,700.0
2022-03-29 14:00:00,2374.87,2374.87,2373.58,2373.72,500.0,2345.235,2345.235,2343.9611,2344.0993,500.0
2022-03-29 14:05:00,2373.26,2376.79,2373.24,2376.79,1400.0,2343.6451,2347.131,2343.6253,2347.131,1400.0
2022-03-29 14:10:00,2377.11,2378.51,2376.5,2378.51,600.0,2347.447,2348.8296,2346.8446,2348.8296,600.0
2022-03-29 14:15:00,2376.55,2376.55,2373.81,2373.81,460.0,2346.894,2346.894,2344.1882,2344.1882,460.0
2022-03-29 14:20:00,2380.14,2380.14,2377.69,2380.12,1100.0,2350.4392,2350.4392,2348.0198,2350.4195,1100.0
2022-03-29 14:25:00,2378.02,2380.96,2377.43,2377.43,800.0,2348.3457,2351.249,2347.763,2347.763,800.0
2022-03-29 14:30:00,2380.95,2381.53,2379.0,2381.53,600.0,2351.2391,2351.8119,2349.3134,2351.8119,600.0
2022-03-29 14:35:00,2382.19,2382.89,2381.8,2382.89,300.0,2352.4636,2353.1549,2352.0785,2353.1549,300.0
2022-03-29 14:40:00,2381.62,2382.54,2378.0,2382.35,800.0,2351.9007,2352.8093,2348.3259,2352.6216,800.0
2022-03-29 14:45:00,2380.96,2381.37,2380.96,2381.37,200.0,2351.249,2351.6539,2351.249,2351.6539,200.0
2022-03-29 14:50:00,2382.25,2382.54,2381.76,2382.45,1240.0,2352.5229,2352.8093,2352.039,2352.7204,1240.0
2022-03-29 14:55:00,2382.93,2382.94,2379.62,2381.7,500.0,2353.1944,2353.2043,2349.9257,2351.9798,500.0
2022-03-29 15:00:00,2381.2,2381.2,2377.63,2379.47,800.0,2351.486,2351.486,2347.9605,2349.7776,800.0
2022-03-29 15:05:00,2379.71,2381.23,2378.14,2381.18,1413.0,2350.0146,2351.5156,2348.4642,2351.4662,1413.0
2022-03-29 15:10:00,2378.95,2380.62,2378.81,2380.62,900.0,2349.2641,2350.9132,2349.1258,2350.9132,900.0
2022-03-29 15:15:00,2379.86,2382.15,2379.09,2379.6,1100.0,2350.1627,2352.4241,2349.4023,2349.906,1100.0
2022-03-29 15:20:00,2378.13,2379.45,2377.8,2378.54,400.0,2348.4543,2349.7578,2348.1284,2348.8592,400.0
2022-03-29 15:25:00,2378.59,2379.99,2376.99,2379.6,1449.0,2348.9086,2350.2911,2347.3285,2349.906,1449.0
2022-03-29 15:30:00,2377.76,2379.92,2377.76,2379.92,1100.0,2348.0889,2350.222,2348.0889,2350.222,1100.0
2022-03-29 15:35:00,2380.3,2382.11,2376.48,2376.49,800.0,2350.5972,2352.3846,2346.8249,2346.8348,800.0
2022-03-29 15:40:00,2375.41,2378.16,2375.24,2376.25,2032.0,2345.7682,2348.4839,2345.6004,2346.5978,2032.0
2022-03-29 15:45:00,2377.14,2378.62,2370.56,2370.56,3500.0,2347.4767,2348.9382,2340.9788,2340.9788,3500.0
2022-03-29 15:50:00,2371.88,2373.99,2355.55,2358.8,6225.0,2342.2823,2344.366,2326.1561,2329.3655,6225.0
2022-03-29 15:55:00,2363.14,2372.6,2359.38,2370.41,8681.0,2333.6514,2342.9933,2329.9383,2340.8306,8681.0
2022-03-30 09:30:00,2341.48,2368.05,2332.27,2342.09,5741.0,2312.2616,2338.5001,2303.1666,2312.864,5741.0
2022-03-30 09:35:00,2347.13,2350.0,2336.04,2339.92,2251.0,2317.8411,2320.6753,2306.8895,2310.7211,2251.0
2022-03-30 09:40:00,2345.82,2348.0,2342.86,2343.04,1208.0,2316.5475,2318.7003,2313.6244,2313.8022,1208.0
2022-03-30 09:45:00,2347.27,2351.97,2339.13,2347.62,1643.0,2317.9794,2322.6207,2309.941,2318.325,1643.0
2022-03-30 09:50:00,2348.3,2350.18,2342.22,2343.0,1305.0,2318.9965,2320.8531,2312.9924,2313.7627,1305.0
2022-03-30 09:55:00,2342.1,2344.95,2333.76,2344.95,1200.0,2312.8739,2315.6883,2304.638,2315.6883,1200.0
2022-03-30 10:00:00,2347.95,2356.15,2344.97,2356.15,2150.0,2318.6509,2326.7486,2315.7081,2326.7486,2150.0
2022-03-30 10:05:00,2354.95,2354.95,2341.67,2350.64,1800.0,2325.5636,2325.5636,2312.4493,2321.3073,1800.0
2022-03-30 10:10:00,2348.2,2352.01,2348.2,2352.01,301.0,2318.8978,2322.6602,2318.8978,2322.6602,301.0
2022-03-30 10:15:00,2350.83,2350.83,2338.37,2338.51,1405.0,2321.495,2321.495,2309.1904,2309.3287,1405.0
2022-03-30 10:20:00,2345.13,2348.22,2342.09,2346.13,500.0,2315.8661,2318.9175,2312.864,2316.8536,500.0
2022-03-30 10:25:00,2339.95,2341.82,2339.02,2341.82,1300.0,2310.7507,2312.5974,2309.8323,2312.5974,1300.0
2022-03-30 10:30:00,2341.82,2344.81,2338.85,2343.81,1000.0,2312.5974,2315.5501,2309.6645,2314.5626,1000.0
2022-03-30 10:35:00,2345.01,2345.01,2340.09,2342.07,700.0,2315.7476,2315.7476,2310.889,2312.8443,700.0
2022-03-30 10:40:00,2341.24,2341.24,2338.4,2338.4,400.0,2312.0246,2312.0246,2309.2201,2309.2201,400.0
2022-03-30 10:45:00,2338.8,2338.8,2337.16,2337.17,400.0,2309.6151,2309.6151,2307.9955,2308.0054,400.0
2022-03-30 10:50:00,2335.95,2336.81,2335.0,2335.0,1590.0,2306.8006,2307.6499,2305.8625,2305.8625,1590.0
2022-03-30 10:55:00,2326.93,2326.93,2325.65,2325.66,600.0,2297.8932,2297.8932,2296.6292,2296.6391,600.0
2022-03-30 11:00:00,2325.29,2328.61,2323.34,2324.6,2119.0,2296.2737,2299.5522,2294.348,2295.5923,2119.0
2022-03-30 11:05:00,2324.63,2324.63,2322.84,2323.98,900.0,2295.6219,2295.6219,2293.8542,2294.98,900.0
2022-03-30 11:10:00,2320.24,2320.24,2320.24,2320.24,100.0,2291.2867,2291.2867,2291.2867,2291.2867,100.0
2022-03-30 11:15:00,2323.94,2323.94,2323.94,2323.94,100.0,2294.9405,2294.9405,2294.9405,2294.9405,100.0
2022-03-30 11:20:00,2325.91,2325.91,2323.32,2323.98,300.0,2296.8859,2296.8859,2294.3283,2294.98,300.0
2022-03-30 11:25:00,2323.87,2323.87,2322.01,2322.41,435.0,2294.8714,2294.8714,2293.0346,2293.4296,435.0
2022-03-30 11:30:00,2323.73,2326.91,2323.73,2325.0,631.0,2294.7331,2297.8735,2294.7331,2295.9873,631.0
2022-03-30 11:35:00,2325.08,2325.08,2325.08,2325.08,100.0,2296.0663,2296.0663,2296.0663,2296.0663,100.0
2022-03-30 11:40:00,2328.0,2330.15,2326.14,2329.53,1065.0,2298.9499,2301.073,2297.1131,2300.4608,1065.0
2022-03-30 11:45:00,2331.8,2331.82,2331.78,2331.78,471.0,2302.7024,2302.7222,2302.6827,2302.6827,471.0
2022-03-30 11:50:00,2334.07,2334.17,2334.07,2334.17,200.0,2304.9441,2305.0429,2304.9441,2305.0429,200.0
2022-03-30 11:55:00,2328.91,2329.4,2326.35,2326.36,1058.0,2299.8485,2300.3324,2297.3204,2297.3303,1058.0
2022-03-30 12:00:00,2324.77,2329.11,2321.89,2324.93,900.0,2295.7602,2300.046,2292.9161,2295.9182,900.0
2022-03-30 12:05:00,2324.93,2324.93,2322.99,2324.35,300.0,2295.9182,2295.9182,2294.0024,2295.3454,300.0
2022-03-30 12:10:00,2322.34,2322.35,2322.33,2322.33,200.0,2293.3605,2293.3704,2293.3506,2293.3506,200.0
2022-03-30 12:15:00,2324.52,2328.5,2324.52,2325.64,500.0,2295.5133,2299.4436,2295.5133,2296.6193,500.0
2022-03-30 12:20:00,2326.27,2331.72,2326.26,2327.51,1633.0,2297.2414,2302.6234,2297.2316,2298.466,1633.0
2022-03-30 12:25:00,2329.74,2329.74,2329.74,2329.74,100.0,2300.6681,2300.6681,2300.6681,2300.6681,100.0
2022-03-30 12:30:00,2329.77,2329.77,2329.76,2329.76,200.0,2300.6978,2300.6978,2300.6879,2300.6879,200.0
2022-03-30 12:35:00,2330.74,2331.83,2330.73,2331.83,551.0,2301.6557,2302.7321,2301.6458,2302.7321,551.0
2022-03-30 12:40:00,2331.97,2334.78,2331.97,2334.78,300.0,2302.8703,2305.6452,2302.8703,2305.6452,300.0
2022-03-30 12:45:00,2334.99,2334.99,2332.67,2332.93,500.0,2305.8526,2305.8526,2303.5616,2303.8183,500.0
2022-03-30 12:50:00,2329.03,2336.55,2328.47,2336.34,1199.0,2299.967,2307.3932,2299.414,2307.1858,1199.0
2022-03-30 12:55:00,2332.02,2335.24,2331.27,2334.93,400.0,2302.9197,2306.0995,2302.179,2305.7934,400.0
2022-03-30 13:00:00,2334.6,2335.65,2332.08,2335.65,700.0,2305.4675,2306.5044,2302.9789,2306.5044,700.0
2022-03-30 13:05:00,2335.58,2337.05,2335.58,2337.05,200.0,2306.4353,2307.8869,2306.4353,2307.8869,200.0
2022-03-30 13:10:00,2337.05,2337.05,2337.05,2337.05,0.0,2307.8869,2307.8869,2307.8869,2307.8869,0.0
2022-03-30 13:15:00,2337.05,2337.05,2337.05,2337.05,0.0,2307.8869,2307.8869,2307.8869,2307.8869,0.0
2022-03-30 13:20:00,2337.05,2337.05,2337.05,2337.05,0.0,2307.8869,2307.8869,2307.8869,2307.8869,0.0
2022-03-30 13:25:00,2327.41,2328.0,2327.41,2328.0,500.0,2298.3672,2298.9499,2298.3672,2298.9499,500.0
2022-03-30 13:30:00,2329.55,2329.6,2329.55,2329.56,400.0,2300.4805,2300.5299,2300.4805,2300.4904,400.0
2022-03-30 13:35:00,2329.56,2329.56,2329.56,2329.56,0.0,2300.4904,2300.4904,2300.4904,2300.4904,0.0
2022-03-30 13:40:00,2329.56,2329.56,2329.56,2329.56,0.0,2300.4904,2300.4904,2300.4904,2300.4904,0.0
2022-03-30 13:45:00,2327.69,2328.63,2327.69,2328.63,200.0,2298.6437,2299.572,2298.6437,2299.572,200.0
2022-03-30 13:50:00,2328.74,2328.74,2328.74,2328.74,111.0,2299.6806,2299.6806,2299.6806,2299.6806,111.0
2022-03-30 13:55:00,2328.82,2329.75,2327.84,2327.88,800.0,2299.7596,2300.678,2298.7918,2298.8313,800.0
2022-03-30 14:00:00,2332.15,2332.15,2332.15,2332.15,100.0,2303.0481,2303.0481,2303.0481,2303.0481,100.0
2022-03-30 14:05:00,2332.79,2333.0,2332.59,2333.0,300.0,2303.6801,2303.8875,2303.4826,2303.8875,300.0
2022-03-30 14:10:00,2335.0,2335.0,2335.0,2335.0,105.0,2305.8625,2305.8625,2305.8625,2305.8625,105.0
2022-03-30 14:15:00,2334.23,2334.23,2334.23,2334.23,100.0,2305.1021,2305.1021,2305.1021,2305.1021,100.0
2022-03-30 14:20:00,2334.23,2334.23,2334.23,2334.23,0.0,2305.1021,2305.1021,2305.1021,2305.1021,0.0
2022-03-30 14:25:00,2336.55,2337.64,2333.19,2334.71,856.0,2307.3932,2308.4696,2304.0751,2305.5761,856.0
2022-03-30 14:30:00,2334.71,2334.71,2334.71,2334.71,0.0,2305.5761,2305.5761,2305.5761,2305.5761,0.0
2022-03-30 14:35:00,2334.71,2334.71,2334.71,2334.71,0.0,2305.5761,2305.5761,2305.5761,2305.5761,0.0
2022-03-30 14:40:00,2334.71,2334.71,2334.71,2334.71,0.0,2305.5761,2305.5761,2305.5761,2305.5761,0.0
2022-03-30 14:45:00,2330.55,2330.82,2325.0,2326.37,3316.0,2301.468,2301.7347,2295.9873,2297.3402,3316.0
2022-03-30 14:50:00,2327.42,2328.66,2326.75,2326.75,991.0,2298.3771,2299.6016,2297.7154,2297.7154,991.0
2022-03-30 14:55:00,2327.92,2327.92,2327.92,2327.92,100.0,2298.8708,2298.8708,2298.8708,2298.8708,100.0
2022-03-30 15:00:00,2322.42,2322.53,2321.62,2321.63,427.0,2293.4395,2293.5481,2292.6495,2292.6593,427.0
2022-03-30 15:05:00,2319.91,2319.91,2319.84,2319.84,200.0,2290.9608,2290.9608,2290.8917,2290.8917,200.0
2022-03-30 15:10:00,2319.01,2324.66,2319.0,2322.9,1406.0,2290.072,2295.6515,2290.0622,2293.9135,1406.0
2022-03-30 15:15:00,2322.74,2322.74,2318.64,2318.78,910.0,2293.7555,2293.7555,2289.7066,2289.8449,910.0
2022-03-30 15:20:00,2319.7,2323.79,2319.04,2321.62,1891.0,2290.7534,2294.7924,2290.1017,2292.6495,1891.0
2022-03-30 15:25:00,2317.93,2322.29,2317.93,2322.29,400.0,2289.0055,2293.3111,2289.0055,2293.3111,400.0
2022-03-30 15:30:00,2322.83,2325.47,2322.46,2322.75,900.0,2293.8444,2296.4514,2293.479,2293.7654,900.0
2022-03-30 15:35:00,2325.46,2325.76,2322.15,2323.9,1400.0,2296.4415,2296.7378,2293.1729,2294.901,1400.0
2022-03-30 15:40:00,2321.98,2324.74,2321.98,2322.9,800.0,2293.005,2295.7305,2293.005,2293.9135,800.0
2022-03-30 15:45:00,2323.7,2329.42,2323.02,2324.02,700.0,2294.7035,2300.3521,2294.032,2295.0195,700.0
2022-03-30 15:50:00,2326.57,2329.55,2321.87,2323.88,5070.0,2297.5377,2300.4805,2292.8963,2294.8813,5070.0
2022-03-30 15:55:00,2325.14,2328.0,2322.33,2327.99,7408.0,2296.1255,2298.9499,2293.3506,2298.94,7408.0
2022-03-31 09:30:00,2364.33,2364.67,2349.0,2351.0,10824.0,2334.8265,2335.1623,2319.6878,2321.6628,10824.0
2022-03-31 09:35:00,2349.66,2352.5,2347.8,2350.75,1648.0,2320.3396,2323.1441,2318.5028,2321.416,1648.0
2022-03-31 09:40:00,2349.55,2368.85,2349.17,2368.81,4430.0,2320.2309,2339.2901,2319.8557,2339.2506,4430.0
2022-03-31 09:45:00,2370.0,2370.0,2361.15,2368.12,1210.0,2340.4257,2340.4257,2331.6862,2338.5692,1210.0
2022-03-31 09:50:00,2368.11,2375.0,2366.02,2366.02,2000.0,2338.5593,2345.3634,2336.4954,2336.4954,2000.0
2022-03-31 09:55:00,2362.5,2368.18,2359.26,2364.5,900.0,2333.0193,2338.6285,2329.8198,2334.9944,900.0
2022-03-31 10:00:00,2364.2,2364.2,2364.2,2364.2,280.0,2334.6981,2334.6981,2334.6981,2334.6981,280.0
2022-03-31 10:05:00,2363.76,2364.19,2358.6,2360.25,1707.0,2334.2636,2334.6883,2329.168,2330.7974,1707.0
2022-03-31 10:10:00,2361.39,2362.65,2359.65,2359.66,800.0,2331.9232,2333.1675,2330.2049,2330.2148,800.0
2022-03-31 10:15:00,2362.56,2364.02,2360.94,2362.25,1500.0,2333.0786,2334.5204,2331.4788,2332.7725,1500.0
2022-03-31 10:20:00,2359.61,2359.61,2356.72,2359.18,900.0,2330.1654,2330.1654,2327.3115,2329.7408,900.0
2022-03-31 10:25:00,2356.4,2369.99,2356.4,2368.18,1800.0,2326.9955,2340.4159,2326.9955,2338.6285,1800.0
2022-03-31 10:30:00,2370.0,2373.4,2370.0,2373.4,700.0,2340.4257,2343.7833,2340.4257,2343.7833,700.0
2022-03-31 10:35:00,2373.6,2375.63,2371.4,2372.51,6764.0,2343.9808,2345.9855,2341.8083,2342.9044,6764.0
2022-03-31 10:40:00,2374.97,2374.98,2372.26,2374.0,1921.0,2345.3337,2345.3436,2342.6575,2344.3758,1921.0
2022-03-31 10:45:00,2372.5,2374.72,2370.83,2370.84,1700.0,2342.8946,2345.0869,2341.2454,2341.2553,1700.0
2022-03-31 10:50:00,2370.37,2371.7,2369.5,2369.5,462.0,2340.7911,2342.1045,2339.932,2339.932,462.0
2022-03-31 10:55:00,2370.0,2374.6,2369.13,2369.13,2413.0,2340.4257,2344.9683,2339.5666,2339.5666,2413.0
2022-03-31 11:00:00,2368.01,2371.9,2367.27,2371.9,1290.0,2338.4606,2342.302,2337.7298,2342.302,1290.0
2022-03-31 11:05:00,2371.49,2373.7,2371.49,2372.96,6400.0,2341.8972,2344.0796,2341.8972,2343.3488,6400.0
2022-03-31 11:10:00,2372.16,2375.07,2370.49,2375.07,2665.0,2342.5588,2345.4325,2340.9096,2345.4325,2665.0
2022-03-31 11:15:00,2375.63,2377.28,2371.92,2377.28,1142.0,2345.9855,2347.6149,2342.3218,2347.6149,1142.0
2022-03-31 11:20:00,2374.83,2377.99,2374.83,2375.59,753.0,2345.1955,2348.316,2345.1955,2345.946,753.0
2022-03-31 11:25:00,2376.61,2378.13,2374.16,2374.16,770.0,2346.9533,2348.4543,2344.5338,2344.5338,770.0
2022-03-31 11:30:00,2375.52,2375.52,2372.55,2372.55,200.0,2345.8769,2345.8769,2342.9439,2342.9439,200.0
2022-03-31 11:35:00,2373.24,2375.32,2372.94,2375.32,500.0,2343.6253,2345.6794,2343.3291,2345.6794,500.0
2022-03-31 11:40:00,2377.0,2382.76,2377.0,2379.32,1692.0,2347.3384,2353.0265,2347.3384,2349.6294,1692.0
2022-03-31 11:45:00,2378.3,2378.56,2378.29,2378.56,389.0,2348.6222,2348.8789,2348.6123,2348.8789,389.0
2022-03-31 11:50:00,2376.24,2376.34,2376.09,2376.34,400.0,2346.5879,2346.6866,2346.4398,2346.6866,400.0
2022-03-31 11:55:00,2377.47,2377.47,2375.37,2375.37,300.0,2347.8025,2347.8025,2345.7287,2345.7287,300.0
2022-03-31 12:00:00,2381.99,2382.45,2376.47,2378.14,1000.0,2352.2661,2352.7204,2346.815,2348.4642,1000.0
2022-03-31 12:05:00,2380.7,2380.7,2380.7,2380.7,100.0,2350.9922,2350.9922,2350.9922,2350.9922,100.0
2022-03-31 12:10:00,2381.27,2384.32,2380.43,2381.89,700.0,2351.5551,2354.5671,2350.7256,2352.1674,700.0
2022-03-31 12:15:00,2381.89,2381.89,2381.89,2381.89,0.0,2352.1674,2352.1674,2352.1674,2352.1674,0.0
2022-03-31 12:20:00,2379.83,2379.83,2379.73,2379.73,218.0,2350.1331,2350.1331,2350.0343,2350.0343,218.0
2022-03-31 12:25:00,2378.28,2378.86,2377.0,2377.42,1951.0,2348.6024,2349.1752,2347.3384,2347.7532,1951.0
2022-03-31 12:30:00,2378.88,2381.3,2378.88,2381.3,700.0,2349.1949,2351.5847,2349.1949,2351.5847,700.0
2022-03-31 12:35:00,2379.98,2383.58,2379.98,2383.26,897.0,2350.2812,2353.8363,2350.2812,2353.5203,897.0
2022-03-31 12:40:00,2383.81,2385.0,2383.81,2384.8,400.0,2354.0634,2355.2386,2354.0634,2355.0411,400.0
2022-03-31 12:45:00,2384.8,2384.8,2384.8,2384.8,0.0,2355.0411,2355.0411,2355.0411,2355.0411,0.0
2022-03-31 12:50:00,2383.05,2384.13,2383.05,2384.13,200.0,2353.3129,2354.3794,2353.3129,2354.3794,200.0
2022-03-31 12:55:00,2383.99,2383.99,2382.31,2382.31,400.0,2354.2412,2354.2412,2352.5821,2352.5821,400.0
2022-03-31 13:00:00,2381.65,2383.78,2380.8,2383.78,350.0,2351.9304,2354.0338,2351.091,2354.0338,350.0
2022-03-31 13:05:00,2383.75,2383.75,2378.8,2381.66,1000.0,2354.0042,2354.0042,2349.1159,2351.9402,1000.0
2022-03-31 13:10:00,2382.99,2382.99,2382.94,2382.95,200.0,2353.2537,2353.2537,2353.2043,2353.2142,200.0
2022-03-31 13:15:00,2379.24,2382.55,2379.24,2382.55,750.0,2349.5504,2352.8191,2349.5504,2352.8191,750.0
2022-03-31 13:20:00,2378.62,2380.0,2378.59,2380.0,300.0,2348.9382,2350.301,2348.9086,2350.301,300.0
2022-03-31 13:25:00,2383.0,2385.46,2383.0,2385.46,1000.0,2353.2635,2355.6928,2353.2635,2355.6928,1000.0
2022-03-31 13:30:00,2388.0,2389.46,2386.43,2386.43,1500.0,2358.2011,2359.6429,2356.6507,2356.6507,1500.0
2022-03-31 13:35:00,2387.21,2387.29,2387.21,2387.29,300.0,2357.421,2357.5,2357.421,2357.5,300.0
2022-03-31 13:40:00,2387.29,2387.29,2387.29,2387.29,0.0,2357.5,2357.5,2357.5,2357.5,0.0
2022-03-31 13:45:00,2383.76,2383.76,2383.76,2383.76,200.0,2354.014,2354.014,2354.014,2354.014,200.0
2022-03-31 13:50:00,2383.02,2383.02,2381.43,2381.43,300.0,2353.2833,2353.2833,2351.7131,2351.7131,300.0
2022-03-31 13:55:00,2382.0,2382.0,2382.0,2382.0,200.0,2352.276,2352.276,2352.276,2352.276,200.0
2022-03-31 14:00:00,2380.66,2380.66,2372.65,2372.65,1620.0,2350.9527,2350.9527,2343.0427,2343.0427,1620.0
2022-03-31 14:05:00,2376.02,2376.59,2372.55,2374.24,1100.0,2346.3706,2346.9335,2342.9439,2344.6128,1100.0
2022-03-31 14:10:00,2371.84,2372.81,2371.84,2372.81,398.0,2342.2428,2343.2007,2342.2428,2343.2007,398.0
2022-03-31 14:15:00,2369.13,2369.68,2368.04,2369.68,600.0,2339.5666,2340.1097,2338.4902,2340.1097,600.0
2022-03-31 14:20:00,2368.06,2369.24,2366.68,2369.24,500.0,2338.51,2339.6752,2337.1472,2339.6752,500.0
2022-03-31 14:25:00,2369.51,2369.51,2366.96,2369.14,300.0,2339.9419,2339.9419,2337.4237,2339.5765,300.0
2022-03-31 14:30:00,2369.21,2371.74,2369.21,2371.74,225.0,2339.6456,2342.144,2339.6456,2342.144,225.0
2022-03-31 14:35:00,2371.89,2373.79,2371.88,2372.94,500.0,2342.2922,2344.1685,2342.2823,2343.3291,500.0
2022-03-31 14:40:00,2375.65,2375.65,2372.1,2375.05,400.0,2346.0052,2346.0052,2342.4995,2345.4127,400.0
2022-03-31 14:45:00,2376.83,2376.83,2372.99,2372.99,300.0,2347.1705,2347.1705,2343.3784,2343.3784,300.0
2022-03-31 14:50:00,2373.3,2374.63,2373.3,2374.63,300.0,2343.6846,2344.998,2343.6846,2344.998,300.0
2022-03-31 14:55:00,2374.46,2374.46,2371.61,2373.66,300.0,2344.8301,2344.8301,2342.0157,2344.0401,300.0
2022-03-31 15:00:00,2375.97,2378.13,2374.99,2377.55,1537.0,2346.3213,2348.4543,2345.3535,2347.8815,1537.0
2022-03-31 15:05:00,2374.94,2379.35,2374.29,2379.35,900.0,2345.3041,2349.6591,2344.6622,2349.6591,900.0
2022-03-31 15:10:00,2377.2,2377.2,2373.92,2375.51,1369.0,2347.5359,2347.5359,2344.2968,2345.867,1369.0
2022-03-31 15:15:00,2372.46,2373.7,2372.45,2372.51,500.0,2342.8551,2344.0796,2342.8452,2342.9044,500.0
2022-03-31 15:20:00,2369.22,2369.22,2365.0,2366.61,1442.0,2339.6555,2339.6555,2335.4881,2337.0781,1442.0
2022-03-31 15:25:00,2366.59,2366.78,2361.08,2363.75,2200.0,2337.0583,2337.2459,2331.6171,2334.2537,2200.0
2022-03-31 15:30:00,2361.52,2363.66,2360.0,2363.06,2432.0,2332.0516,2334.1649,2330.5505,2333.5724,2432.0
2022-03-31 15:35:00,2362.76,2365.06,2362.75,2363.05,600.0,2333.2761,2335.5474,2333.2662,2333.5625,600.0
2022-03-31 15:40:00,2362.26,2363.0,2355.95,2357.39,1936.0,2332.7823,2333.5131,2326.5511,2327.9731,1936.0
2022-03-31 15:45:00,2359.04,2360.67,2357.45,2360.67,800.0,2329.6025,2331.2122,2328.0324,2331.2122,800.0
2022-03-31 15:50:00,2352.91,2361.2,2351.2,2355.24,2307.0,2323.549,2331.7356,2321.8603,2325.8499,2307.0
2022-03-31 15:55:00,2352.82,2352.82,2347.84,2349.61,5761.0,2323.4601,2323.4601,2318.5423,2320.2902,5761.0
2022-04-01 09:30:00,2377.62,2394.0,2372.82,2387.1,9855.0,2347.9507,2364.1263,2343.2106,2357.3124,9855.0
2022-04-01 09:35:00,2385.49,2390.93,2381.69,2388.01,1300.0,2355.7225,2361.0946,2351.9699,2358.211,1300.0
2022-04-01 09:40:00,2384.8,2399.49,2382.41,2393.85,2200.0,2355.0411,2369.5478,2352.6809,2363.9781,2200.0
2022-04-01 09:45:00,2397.28,2418.29,2397.27,2413.9,2632.0,2367.3653,2388.1132,2367.3555,2383.7779,2632.0
2022-04-01 09:50:00,2411.12,2411.12,2399.12,2404.0,2000.0,2381.0326,2381.0326,2369.1824,2374.0015,2000.0
2022-04-01 09:55:00,2404.4,2413.64,2401.73,2412.83,4100.0,2374.3965,2383.5212,2371.7598,2382.7213,4100.0
2022-04-01 10:00:00,2417.94,2417.94,2403.69,2406.56,2729.0,2387.7675,2387.7675,2373.6953,2376.5295,2729.0
2022-04-01 10:05:00,2411.69,2411.69,2401.16,2403.79,1400.0,2381.5955,2381.5955,2371.1969,2373.7941,1400.0
2022-04-01 10:10:00,2406.38,2410.28,2403.08,2403.08,1300.0,2376.3518,2380.2031,2373.093,2373.093,1300.0
2022-04-01 10:15:00,2402.67,2404.55,2389.27,2389.27,1000.0,2372.6881,2374.5446,2359.4553,2359.4553,1000.0
2022-04-01 10:20:00,2390.36,2395.0,2381.75,2381.75,5846.0,2360.5317,2365.1138,2352.0291,2352.0291,5846.0
2022-04-01 10:25:00,2384.62,2385.11,2383.65,2383.65,400.0,2354.8633,2355.3472,2353.9054,2353.9054,400.0
2022-04-01 10:30:00,2384.38,2389.94,2379.0,2387.47,2494.0,2354.6263,2360.1169,2349.3134,2357.6777,2494.0
2022-04-01 10:35:00,2390.64,2390.64,2377.25,2378.56,700.0,2360.8082,2360.8082,2347.5853,2348.8789,700.0
2022-04-01 10:40:00,2373.67,2374.18,2368.87,2371.18,800.0,2344.05,2344.5536,2339.3099,2341.591,800.0
2022-04-01 10:45:00,2376.04,2376.04,2366.49,2372.14,697.0,2346.3904,2346.3904,2336.9595,2342.539,697.0
2022-04-01 10:50:00,2374.32,2379.4,2373.72,2373.72,1600.0,2344.6918,2349.7085,2344.0993,2344.0993,1600.0
2022-04-01 10:55:00,2375.31,2375.31,2369.96,2372.13,1320.0,2345.6695,2345.6695,2340.3862,2342.5292,1320.0
2022-04-01 11:00:00,2376.11,2379.23,2374.08,2375.88,1744.0,2346.4595,2349.5406,2344.4548,2346.2324,1744.0
2022-04-01 11:05:00,2375.28,2379.12,2373.36,2379.12,1701.0,2345.6399,2349.4319,2343.7438,2349.4319,1701.0
2022-04-01 11:10:00,2379.35,2384.43,2379.34,2380.23,965.0,2349.6591,2354.6757,2349.6492,2350.5281,965.0
2022-04-01 11:15:00,2383.71,2385.83,2383.45,2385.83,500.0,2353.9647,2356.0582,2353.7079,2356.0582,500.0
2022-04-01 11:20:00,2387.0,2391.17,2383.69,2386.56,1329.0,2357.2136,2361.3316,2353.9449,2356.7791,1329.0
2022-04-01 11:25:00,2385.52,2387.52,2384.23,2384.51,1200.0,2355.7521,2357.7271,2354.4782,2354.7547,1200.0
2022-04-01 11:30:00,2380.68,2385.58,2376.28,2385.58,2011.0,2350.9725,2355.8113,2346.6274,2355.8113,2011.0
2022-04-01 11:35:00,2382.57,2383.9,2375.36,2375.51,1425.0,2352.8389,2354.1523,2345.7189,2345.867,1425.0
2022-04-01 11:40:00,2371.96,2371.96,2365.61,2365.61,800.0,2342.3613,2342.3613,2336.0905,2336.0905,800.0
2022-04-01 11:45:00,2367.27,2367.75,2364.74,2365.1,1000.0,2337.7298,2338.2038,2335.2314,2335.5869,1000.0
2022-04-01 11:50:00,2366.25,2368.42,2366.25,2368.17,600.0,2336.7225,2338.8655,2336.7225,2338.6186,600.0
2022-04-01 11:55:00,2372.11,2372.17,2368.4,2368.4,713.0,2342.5094,2342.5687,2338.8457,2338.8457,713.0
2022-04-01 12:00:00,2363.0,2363.0,2360.31,2362.98,677.0,2333.5131,2333.5131,2330.8567,2333.4933,677.0
2022-04-01 12:05:00,2363.08,2363.08,2360.3,2363.04,662.0,2333.5921,2333.5921,2330.8468,2333.5526,662.0
2022-04-01 12:10:00,2368.5,2368.5,2365.76,2366.68,735.0,2338.9445,2338.9445,2336.2387,2337.1472,735.0
2022-04-01 12:15:00,2368.36,2369.97,2364.41,2364.43,1170.0,2338.8062,2340.3961,2334.9055,2334.9253,1170.0
2022-04-01 12:20:00,2364.08,2366.55,2364.07,2366.55,1200.0,2334.5796,2337.0188,2334.5697,2337.0188,1200.0
2022-04-01 12:25:00,2367.98,2367.98,2367.82,2367.82,200.0,2338.431,2338.431,2338.273,2338.273,200.0
2022-04-01 12:30:00,2366.27,2366.92,2363.82,2364.12,800.0,2336.7423,2337.3842,2334.3229,2334.6191,800.0
2022-04-01 12:35:00,2356.53,2360.44,2356.53,2360.44,200.0,2327.1238,2330.985,2327.1238,2330.985,200.0
2022-04-01 12:40:00,2358.67,2361.0,2358.47,2358.47,771.0,2329.2371,2331.5381,2329.0396,2329.0396,771.0
2022-04-01 12:45:00,2357.55,2357.55,2357.44,2357.44,200.0,2328.1311,2328.1311,2328.0225,2328.0225,200.0
2022-04-01 12:50:00,2355.56,2355.56,2355.0,2355.0,400.0,2326.1659,2326.1659,2325.6129,2325.6129,400.0
2022-04-01 12:55:00,2358.99,2359.51,2356.81,2356.81,400.0,2329.5531,2330.0667,2327.4003,2327.4003,400.0
2022-04-01 13:00:00,2356.26,2357.94,2353.53,2353.56,500.0,2326.8572,2328.5162,2324.1613,2324.1909,500.0
2022-04-01 13:05:00,2354.94,2355.15,2354.94,2355.15,300.0,2325.5537,2325.7611,2325.5537,2325.7611,300.0
2022-04-01 13:10:00,2357.68,2357.68,2357.67,2357.68,155.0,2328.2595,2328.2595,2328.2496,2328.2595,155.0
2022-04-01 13:15:00,2355.25,2355.25,2353.62,2353.62,200.0,2325.8598,2325.8598,2324.2501,2324.2501,200.0
2022-04-01 13:20:00,2350.0,2355.66,2350.0,2355.66,800.0,2320.6753,2326.2647,2320.6753,2326.2647,800.0
2022-04-01 13:25:00,2355.66,2355.66,2355.66,2355.66,0.0,2326.2647,2326.2647,2326.2647,2326.2647,0.0
2022-04-01 13:30:00,2356.37,2356.37,2356.36,2356.37,100.0,2326.9658,2326.9658,2326.956,2326.9658,100.0
2022-04-01 13:35:00,2357.36,2361.91,2357.36,2361.35,300.0,2327.9435,2332.4367,2327.9435,2331.8837,300.0
2022-04-01 13:40:00,2360.32,2360.32,2360.32,2360.32,100.0,2330.8665,2330.8665,2330.8665,2330.8665,100.0
2022-04-01 13:45:00,2357.22,2357.83,2356.63,2357.39,400.0,2327.8052,2328.4076,2327.2226,2327.9731,400.0
2022-04-01 13:50:00,2358.78,2358.78,2358.78,2358.78,100.0,2329.3458,2329.3458,2329.3458,2329.3458,100.0
2022-04-01 13:55:00,2357.57,2357.89,2353.43,2353.43,500.0,2328.1509,2328.4669,2324.0625,2324.0625,500.0
2022-04-01 14:00:00,2356.8,2364.73,2356.8,2364.73,700.0,2327.3905,2335.2215,2327.3905,2335.2215,700.0
2022-04-01 14:05:00,2366.75,2366.75,2366.75,2366.75,174.0,2337.2163,2337.2163,2337.2163,2337.2163,174.0
2022-04-01 14:10:00,2361.57,2366.85,2359.37,2364.12,900.0,2332.1009,2337.3151,2329.9284,2334.6191,900.0
2022-04-01 14:15:00,2366.71,2366.71,2364.17,2364.69,300.0,2337.1768,2337.1768,2334.6685,2335.182,300.0
2022-04-01 14:20:00,2363.65,2363.65,2361.15,2361.15,300.0,2334.155,2334.155,2331.6862,2331.6862,300.0
2022-04-01 14:25:00,2360.77,2365.99,2360.77,2364.71,1000.0,2331.3109,2336.4658,2331.3109,2335.2018,1000.0
2022-04-01 14:30:00,2365.74,2365.74,2365.7,2365.7,300.0,2336.2189,2336.2189,2336.1794,2336.1794,300.0
2022-04-01 14:35:00,2367.5,2367.5,2363.3,2363.3,500.0,2337.9569,2337.9569,2333.8094,2333.8094,500.0
2022-04-01 14:40:00,2363.3,2363.3,2363.3,2363.3,0.0,2333.8094,2333.8094,2333.8094,2333.8094,0.0
2022-04-01 14:45:00,2365.29,2365.29,2361.93,2361.93,300.0,2335.7745,2335.7745,2332.4565,2332.4565,300.0
2022-04-01 14:50:00,2361.93,2361.93,2361.93,2361.93,0.0,2332.4565,2332.4565,2332.4565,2332.4565,0.0
2022-04-01 14:55:00,2359.1,2360.69,2358.15,2358.42,700.0,2329.6618,2331.2319,2328.7236,2328.9903,700.0
2022-04-01 15:00:00,2361.81,2363.07,2361.81,2363.07,300.0,2332.3379,2333.5822,2332.3379,2333.5822,300.0
2022-04-01 15:05:00,2363.07,2363.07,2363.07,2363.07,0.0,2333.5822,2333.5822,2333.5822,2333.5822,0.0
2022-04-01 15:10:00,2358.11,2358.67,2358.11,2358.67,200.0,2328.6841,2329.2371,2328.6841,2329.2371,200.0
2022-04-01 15:15:00,2358.41,2358.48,2356.44,2358.48,300.0,2328.9804,2329.0495,2327.035,2329.0495,300.0
2022-04-01 15:20:00,2351.6,2355.04,2350.2,2354.68,1437.0,2322.2554,2325.6524,2320.8728,2325.2969,1437.0
2022-04-01 15:25:00,2353.61,2357.47,2353.31,2357.47,600.0,2324.2403,2328.0521,2323.944,2328.0521,600.0
2022-04-01 15:30:00,2356.49,2359.07,2353.23,2356.29,2103.0,2327.0843,2329.6321,2323.865,2326.8868,2103.0
2022-04-01 15:35:00,2354.37,2354.9,2352.98,2353.84,1600.0,2324.9908,2325.5142,2323.6181,2324.4674,1600.0
2022-04-01 15:40:00,2355.33,2355.33,2351.88,2352.83,300.0,2325.9388,2325.9388,2322.5319,2323.47,300.0
2022-04-01 15:45:00,2353.28,2357.47,2353.28,2357.47,2657.0,2323.9144,2328.0521,2323.9144,2328.0521,2657.0
2022-04-01 15:50:00,2361.19,2365.0,2357.97,2365.0,1600.0,2331.7257,2335.4881,2328.5459,2335.4881,1600.0
2022-04-01 15:55:00,2363.29,2370.47,2363.29,2367.84,2700.0,2333.7995,2340.8899,2333.7995,2338.2927,2700.0
2022-04-04 09:30:00,2375.67,2375.67,2350.01,2350.01,4114.0,2346.025,2346.025,2320.6852,2320.6852,4114.0
2022-04-04 09:35:00,2350.21,2351.25,2341.78,2341.78,1900.0,2320.8827,2321.9097,2312.5579,2312.5579,1900.0
2022-04-04 09:40:00,2341.06,2348.49,2335.72,2348.49,1582.0,2311.8469,2319.1842,2306.5735,2319.1842,1582.0
2022-04-04 09:45:00,2339.89,2347.3,2334.04,2347.3,1821.0,2310.6915,2318.009,2304.9145,2318.009,1821.0
2022-04-04 09:50:00,2348.4,2349.79,2344.68,2347.45,1100.0,2319.0953,2320.4679,2315.4217,2318.1571,1100.0
2022-04-04 09:55:00,2349.83,2355.29,2349.83,2350.34,1550.0,2320.5074,2325.8993,2320.5074,2321.0111,1550.0
2022-04-04 10:00:00,2349.8,2350.66,2341.67,2343.35,1450.0,2320.4778,2321.3271,2312.4493,2314.1083,1450.0
2022-04-04 10:05:00,2346.05,2347.19,2341.4,2341.4,2902.0,2316.7746,2317.9004,2312.1826,2312.1826,2902.0
2022-04-04 10:10:00,2342.61,2348.95,2341.97,2348.95,800.0,2313.3775,2319.6384,2312.7455,2319.6384,800.0
2022-04-04 10:15:00,2352.62,2352.62,2345.93,2345.93,1030.0,2323.2626,2323.2626,2316.6561,2316.6561,1030.0
2022-04-04 10:20:00,2350.36,2350.36,2349.21,2350.31,300.0,2321.0308,2321.0308,2319.8952,2320.9815,300.0
2022-04-04 10:25:00,2354.46,2354.86,2354.46,2354.86,200.0,2325.0797,2325.4747,2325.0797,2325.4747,200.0
2022-04-04 10:30:00,2350.3,2354.88,2349.01,2354.15,1527.0,2320.9716,2325.4944,2319.6977,2324.7735,1527.0
2022-04-04 10:35:00,2350.01,2354.04,2350.01,2350.19,694.0,2320.6852,2324.6649,2320.6852,2320.863,694.0
2022-04-04 10:40:00,2350.83,2350.83,2347.27,2347.27,600.0,2321.495,2321.495,2317.9794,2317.9794,600.0
2022-04-04 10:45:00,2346.03,2346.03,2343.97,2343.97,200.0,2316.7549,2316.7549,2314.7206,2314.7206,200.0
2022-04-04 10:50:00,2349.65,2351.57,2349.16,2351.57,763.0,2320.3297,2322.2257,2319.8458,2322.2257,763.0
2022-04-04 10:55:00,2350.84,2354.0,2350.83,2354.0,200.0,2321.5048,2324.6254,2321.495,2324.6254,200.0
2022-04-04 11:00:00,2355.2,2358.38,2355.2,2357.23,500.0,2325.8104,2328.9508,2325.8104,2327.8151,500.0
2022-04-04 11:05:00,2355.18,2355.19,2353.39,2354.66,700.0,2325.7907,2325.8006,2324.023,2325.2772,700.0
2022-04-04 11:10:00,2355.12,2357.21,2354.78,2357.21,582.0,2325.7314,2327.7954,2325.3957,2327.7954,582.0
2022-04-04 11:15:00,2353.53,2353.53,2353.53,2353.53,100.0,2324.1613,2324.1613,2324.1613,2324.1613,100.0
2022-04-04 11:20:00,2353.53,2353.53,2353.53,2353.53,0.0,2324.1613,2324.1613,2324.1613,2324.1613,0.0
2022-04-04 11:25:00,2357.16,2363.45,2357.16,2363.45,1100.0,2327.746,2333.9575,2327.746,2333.9575,1100.0
2022-04-04 11:30:00,2362.14,2362.15,2355.52,2355.52,950.0,2332.6638,2332.6737,2326.1264,2326.1264,950.0
2022-04-04 11:35:00,2357.26,2357.26,2357.26,2357.26,100.0,2327.8447,2327.8447,2327.8447,2327.8447,100.0
2022-04-04 11:40:00,2356.16,2359.57,2356.16,2359.57,400.0,2326.7585,2330.1259,2326.7585,2330.1259,400.0
2022-04-04 11:45:00,2360.72,2364.01,2360.72,2364.01,200.0,2331.2616,2334.5105,2331.2616,2334.5105,200.0
2022-04-04 11:50:00,2363.88,2363.88,2359.7,2359.7,300.0,2334.3821,2334.3821,2330.2543,2330.2543,300.0
2022-04-04 11:55:00,2365.7,2365.77,2363.11,2363.12,500.0,2336.1794,2336.2485,2333.6217,2333.6316,500.0
2022-04-04 12:00:00,2357.17,2358.47,2357.17,2358.47,204.0,2327.7558,2329.0396,2327.7558,2329.0396,204.0
2022-04-04 12:05:00,2360.0,2363.6,2360.0,2360.62,400.0,2330.5505,2334.1056,2330.5505,2331.1628,400.0
2022-04-04 12:10:00,2360.5,2362.91,2360.5,2362.91,200.0,2331.0443,2333.4242,2331.0443,2333.4242,200.0
2022-04-04 12:15:00,2357.79,2357.79,2357.79,2357.79,100.0,2328.3681,2328.3681,2328.3681,2328.3681,100.0
2022-04-04 12:20:00,2366.42,2366.42,2362.75,2362.76,300.0,2336.8904,2336.8904,2333.2662,2333.2761,300.0
2022-04-04 12:25:00,2363.76,2365.12,2363.51,2364.7,700.0,2334.2636,2335.6066,2334.0167,2335.1919,700.0
2022-04-04 12:30:00,2365.83,2368.6,2365.83,2368.6,817.0,2336.3078,2339.0432,2336.3078,2339.0432,817.0
2022-04-04 12:35:00,2366.59,2366.59,2365.6,2365.6,200.0,2337.0583,2337.0583,2336.0807,2336.0807,200.0
2022-04-04 12:40:00,2369.02,2369.02,2367.31,2368.05,935.0,2339.458,2339.458,2337.7693,2338.5001,935.0
2022-04-04 12:45:00,2366.11,2368.58,2366.11,2368.58,227.0,2336.5843,2339.0235,2336.5843,2339.0235,227.0
2022-04-04 12:50:00,2366.8,2368.48,2366.53,2368.09,579.0,2337.2657,2338.9247,2336.9991,2338.5396,579.0
2022-04-04 12:55:00,2366.97,2368.01,2366.22,2366.22,382.0,2337.4336,2338.4606,2336.6929,2336.6929,382.0
2022-04-04 13:00:00,2368.9,2368.9,2365.35,2365.35,308.0,2339.3395,2339.3395,2335.8338,2335.8338,308.0
2022-04-04 13:05:00,2369.29,2369.29,2369.29,2369.29,100.0,2339.7246,2339.7246,2339.7246,2339.7246,100.0
2022-04-04 13:10:00,2368.0,2368.0,2368.0,2368.0,100.0,2338.4507,2338.4507,2338.4507,2338.4507,100.0
2022-04-04 13:15:00,2367.65,2368.56,2365.63,2368.56,900.0,2338.1051,2339.0037,2336.1103,2339.0037,900.0
2022-04-04 13:20:00,2368.56,2368.56,2368.56,2368.56,0.0,2339.0037,2339.0037,2339.0037,2339.0037,0.0
2022-04-04 13:25:00,2367.06,2368.5,2367.06,2368.46,384.0,2337.5224,2338.9445,2337.5224,2338.905,384.0
2022-04-04 13:30:00,2367.19,2367.74,2366.13,2367.74,644.0,2337.6508,2338.194,2336.604,2338.194,644.0
2022-04-04 13:35:00,2365.01,2365.01,2364.85,2364.85,456.0,2335.498,2335.498,2335.34,2335.34,456.0
2022-04-04 13:40:00,2365.01,2365.01,2364.0,2364.0,209.0,2335.498,2335.498,2334.5006,2334.5006,209.0
2022-04-04 13:45:00,2364.01,2365.54,2364.01,2365.54,200.0,2334.5105,2336.0214,2334.5105,2336.0214,200.0
2022-04-04 13:50:00,2364.57,2364.62,2363.31,2363.31,300.0,2335.0635,2335.1129,2333.8192,2333.8192,300.0
2022-04-04 13:55:00,2362.14,2367.1,2362.13,2365.11,914.0,2332.6638,2337.5619,2332.654,2335.5968,914.0
2022-04-04 14:00:00,2365.97,2365.97,2362.77,2364.58,1200.0,2336.446,2336.446,2333.286,2335.0734,1200.0
2022-04-04 14:05:00,2366.97,2366.98,2360.23,2360.23,500.0,2337.4336,2337.4434,2330.7777,2330.7777,500.0
2022-04-04 14:10:00,2360.23,2360.23,2360.23,2360.23,0.0,2330.7777,2330.7777,2330.7777,2330.7777,0.0
2022-04-04 14:15:00,2365.27,2369.27,2365.26,2369.27,400.0,2335.7548,2339.7049,2335.7449,2339.7049,400.0
2022-04-04 14:20:00,2366.59,2369.56,2366.35,2369.56,300.0,2337.0583,2339.9912,2336.8213,2339.9912,300.0
2022-04-04 14:25:00,2368.21,2371.31,2368.21,2371.16,1092.0,2338.6581,2341.7194,2338.6581,2341.5713,1092.0
2022-04-04 14:30:00,2371.16,2372.95,2369.86,2369.93,700.0,2341.5713,2343.3389,2340.2875,2340.3566,700.0
2022-04-04 14:35:00,2372.45,2372.45,2369.89,2369.89,1300.0,2342.8452,2342.8452,2340.3171,2340.3171,1300.0
2022-04-04 14:40:00,2373.79,2373.8,2373.79,2373.79,100.0,2344.1685,2344.1783,2344.1685,2344.1685,100.0
2022-04-04 14:45:00,2378.38,2379.96,2378.13,2378.13,500.0,2348.7012,2350.2615,2348.4543,2348.4543,500.0
2022-04-04 14:50:00,2379.82,2379.82,2376.67,2378.16,700.0,2350.1232,2350.1232,2347.0125,2348.4839,700.0
2022-04-04 14:55:00,2375.09,2378.19,2375.09,2376.39,400.0,2345.4522,2348.5136,2345.4522,2346.736,400.0
2022-04-04 15:00:00,2378.86,2378.86,2378.57,2378.58,200.0,2349.1752,2349.1752,2348.8888,2348.8987,200.0
2022-04-04 15:05:00,2375.84,2376.55,2373.59,2373.59,1100.0,2346.1929,2346.894,2343.971,2343.971,1100.0
2022-04-04 15:10:00,2372.22,2372.78,2371.01,2372.78,400.0,2342.618,2343.1711,2341.4231,2343.1711,400.0
2022-04-04 15:15:00,2371.62,2374.31,2371.62,2374.31,400.0,2342.0255,2344.682,2342.0255,2344.682,400.0
2022-04-04 15:20:00,2371.07,2372.88,2369.63,2370.7,1400.0,2341.4824,2343.2698,2340.0604,2341.117,1400.0
2022-04-04 15:25:00,2367.43,2367.43,2365.23,2365.23,300.0,2337.8878,2337.8878,2335.7153,2335.7153,300.0
2022-04-04 15:30:00,2369.38,2370.69,2365.2,2369.21,2000.0,2339.8135,2341.1071,2335.6856,2339.6456,2000.0
2022-04-04 15:35:00,2369.7,2369.87,2366.71,2366.71,2057.0,2340.1295,2340.2974,2337.1768,2337.1768,2057.0
2022-04-04 15:40:00,2368.1,2370.41,2362.85,2364.02,5043.0,2338.5495,2340.8306,2333.365,2334.5204,5043.0
2022-04-04 15:45:00,2363.99,2366.86,2363.99,2366.5,1717.0,2334.4907,2337.3249,2334.4907,2336.9694,1717.0
2022-04-04 15:50:00,2367.2,2370.84,2365.54,2367.14,1853.0,2337.6607,2341.2553,2336.0214,2337.6014,1853.0
2022-04-04 15:55:00,2367.42,2375.0,2367.42,2374.74,6631.0,2337.8779,2345.3634,2337.8779,2345.1066,6631.0
2022-04-05 09:30:00,2347.53,2369.88,2347.53,2369.88,8035.0,2318.2361,2340.3072,2318.2361,2340.3072,8035.0
2022-04-05 09:35:00,2372.62,2372.62,2354.54,2356.64,5000.0,2343.0131,2343.0131,2325.1587,2327.2325,5000.0
2022-04-05 09:40:00,2356.01,2356.01,2349.27,2354.12,1100.0,2326.6103,2326.6103,2319.9544,2324.7439,1100.0
2022-04-05 09:45:00,2355.07,2358.92,2351.71,2355.0,1700.0,2325.6821,2329.484,2322.364,2325.6129,1700.0
2022-04-05 09:50:00,2354.6,2354.6,2348.96,2348.96,400.0,2325.2179,2325.2179,2319.6483,2319.6483,400.0
2022-04-05 09:55:00,2352.14,2357.79,2347.43,2351.19,859.0,2322.7886,2328.3681,2318.1374,2321.8505,859.0
2022-04-05 10:00:00,2352.57,2354.99,2350.15,2354.99,900.0,2323.2133,2325.6031,2320.8234,2325.6031,900.0
2022-04-05 10:05:00,2347.0,2347.06,2321.1,2321.1,2944.0,2317.7128,2317.772,2292.136,2292.136,2944.0
2022-04-05 10:10:00,2319.05,2321.67,2319.05,2321.67,400.0,2290.1115,2292.6988,2290.1115,2292.6988,400.0
2022-04-05 10:15:00,2321.29,2322.01,2312.23,2313.0,2500.0,2292.3236,2293.0346,2283.3766,2284.137,2500.0
2022-04-05 10:20:00,2314.72,2319.86,2314.15,2319.39,2800.0,2285.8356,2290.9114,2285.2727,2290.4473,2800.0
2022-04-05 10:25:00,2313.08,2319.61,2313.02,2319.61,3300.0,2284.216,2290.6645,2284.1568,2290.6645,3300.0
2022-04-05 10:30:00,2321.26,2321.26,2321.26,2321.26,100.0,2292.294,2292.294,2292.294,2292.294,100.0
2022-04-05 10:35:00,2314.78,2315.17,2305.02,2306.03,3150.0,2285.8948,2286.28,2276.2566,2277.254,3150.0
2022-04-05 10:40:00,2308.94,2311.24,2305.67,2310.0,2300.0,2280.1277,2282.399,2276.8985,2281.1745,2300.0
2022-04-05 10:45:00,2310.29,2310.29,2308.5,2309.81,1706.0,2281.4608,2281.4608,2279.6932,2280.9868,1706.0
2022-04-05 10:50:00,2310.0,2311.31,2304.82,2309.39,5203.0,2281.1745,2282.4681,2276.0591,2280.5721,5203.0
2022-04-05 10:55:00,2304.19,2310.69,2303.62,2309.0,1692.0,2275.437,2281.8559,2274.8741,2280.1869,1692.0
2022-04-05 11:00:00,2310.0,2310.09,2302.94,2302.95,1914.0,2281.1745,2281.2633,2274.2026,2274.2124,1914.0
2022-04-05 11:05:00,2307.77,2309.72,2307.74,2309.72,400.0,2278.9723,2280.898,2278.9427,2280.898,400.0
2022-04-05 11:10:00,2302.49,2310.47,2302.49,2308.75,1240.0,2273.7582,2281.6386,2273.7582,2279.9401,1240.0
2022-04-05 11:15:00,2310.0,2310.34,2306.55,2306.55,1300.0,2281.1745,2281.5102,2277.7675,2277.7675,1300.0
2022-04-05 11:20:00,2305.66,2310.63,2302.7,2302.7,500.0,2276.8886,2281.7966,2273.9656,2273.9656,500.0
2022-04-05 11:25:00,2301.99,2306.62,2300.05,2306.62,400.0,2273.2644,2277.8366,2271.3486,2277.8366,400.0
2022-04-05 11:30:00,2310.89,2311.63,2307.97,2310.65,1245.0,2282.0534,2282.7841,2279.1698,2281.8164,1245.0
2022-04-05 11:35:00,2308.93,2310.0,2302.63,2302.63,1000.0,2280.1178,2281.1745,2273.8964,2273.8964,1000.0
2022-04-05 11:40:00,2303.69,2306.55,2302.33,2306.55,700.0,2274.9432,2277.7675,2273.6002,2277.7675,700.0
2022-04-05 11:45:00,2304.63,2311.06,2304.55,2309.5,3368.0,2275.8715,2282.2212,2275.7925,2280.6807,3368.0
2022-04-05 11:50:00,2307.92,2310.93,2307.45,2307.94,3099.0,2279.1204,2282.0929,2278.6563,2279.1402,3099.0
2022-04-05 11:55:00,2310.15,2311.82,2309.0,2310.0,3898.0,2281.3226,2282.9718,2280.1869,2281.1745,3898.0
2022-04-05 12:00:00,2310.0,2312.81,2310.0,2311.89,1861.0,2281.1745,2283.9494,2281.1745,2283.0409,1861.0
2022-04-05 12:05:00,2310.73,2313.17,2310.08,2310.08,1070.0,2281.8954,2284.3049,2281.2535,2281.2535,1070.0
2022-04-05 12:10:00,2310.76,2310.76,2303.28,2306.17,1900.0,2281.925,2281.925,2274.5383,2277.3923,1900.0
2022-04-05 12:15:00,2308.67,2308.67,2308.67,2308.67,100.0,2279.8611,2279.8611,2279.8611,2279.8611,100.0
2022-04-05 12:20:00,2307.09,2307.58,2302.83,2306.18,908.0,2278.3008,2278.7847,2274.0939,2277.4021,908.0
2022-04-05 12:25:00,2306.8,2309.43,2306.8,2309.41,1325.0,2278.0144,2280.6116,2278.0144,2280.5918,1325.0
2022-04-05 12:30:00,2309.41,2309.41,2309.41,2309.41,0.0,2280.5918,2280.5918,2280.5918,2280.5918,0.0
2022-04-05 12:35:00,2313.73,2314.27,2313.73,2314.27,300.0,2284.8579,2285.3912,2284.8579,2285.3912,300.0
2022-04-05 12:40:00,2313.03,2313.07,2310.0,2310.01,1499.0,2284.1667,2284.2062,2281.1745,2281.1843,1499.0
2022-04-05 12:45:00,2310.0,2310.61,2306.71,2306.71,1113.0,2281.1745,2281.7769,2277.9255,2277.9255,1113.0
2022-04-05 12:50:00,2311.29,2311.29,2309.95,2309.96,531.0,2282.4484,2282.4484,2281.1251,2281.135,531.0
2022-04-05 12:55:00,2310.0,2312.54,2310.0,2310.6,1004.0,2281.1745,2283.6828,2281.1745,2281.767,1004.0
2022-04-05 13:00:00,2310.32,2311.31,2308.39,2310.78,2220.0,2281.4905,2282.4681,2279.5846,2281.9447,2220.0
2022-04-05 13:05:00,2310.29,2312.5,2310.0,2312.49,2400.0,2281.4608,2283.6433,2281.1745,2283.6334,2400.0
2022-04-05 13:10:00,2311.93,2313.81,2310.12,2313.81,1900.0,2283.0804,2284.9369,2281.293,2284.9369,1900.0
2022-04-05 13:15:00,2314.04,2319.39,2313.49,2319.39,1000.0,2285.1641,2290.4473,2284.6209,2290.4473,1000.0
2022-04-05 13:20:00,2320.75,2323.16,2318.62,2323.16,1114.0,2291.7903,2294.1702,2289.6869,2294.1702,1114.0
2022-04-05 13:25:00,2321.3,2321.31,2320.01,2320.83,900.0,2292.3335,2292.3433,2291.0596,2291.8693,900.0
2022-04-05 13:30:00,2314.81,2316.85,2314.81,2315.66,400.0,2285.9244,2287.939,2285.9244,2286.7638,400.0
2022-04-05 13:35:00,2317.34,2317.44,2314.14,2317.44,944.0,2288.4229,2288.5216,2285.2628,2288.5216,944.0
2022-04-05 13:40:00,2317.63,2318.91,2317.63,2318.91,594.0,2288.7093,2289.9733,2288.7093,2289.9733,594.0
2022-04-05 13:45:00,2316.56,2316.56,2316.55,2316.56,121.0,2287.6526,2287.6526,2287.6427,2287.6526,121.0
2022-04-05 13:50:00,2314.07,2314.07,2312.86,2312.86,200.0,2285.1937,2285.1937,2283.9988,2283.9988,200.0
2022-04-05 13:55:00,2315.28,2315.28,2310.86,2313.22,3555.0,2286.3886,2286.3886,2282.0237,2284.3543,3555.0
2022-04-05 14:00:00,2313.03,2313.03,2307.9,2307.9,2124.0,2284.1667,2284.1667,2279.1007,2279.1007,2124.0
2022-04-05 14:05:00,2310.0,2310.0,2309.43,2309.43,351.0,2281.1745,2281.1745,2280.6116,2280.6116,351.0
2022-04-05 14:10:00,2310.95,2310.95,2309.36,2309.36,400.0,2282.1126,2282.1126,2280.5425,2280.5425,400.0
2022-04-05 14:15:00,2310.04,2310.42,2308.15,2310.0,2066.0,2281.214,2281.5892,2279.3476,2281.1745,2066.0
2022-04-05 14:20:00,2310.43,2310.46,2303.53,2304.7,2232.0,2281.5991,2281.6287,2274.7852,2275.9406,2232.0
2022-04-05 14:25:00,2306.6,2307.05,2298.0,2298.0,2882.0,2277.8169,2278.2613,2269.3242,2269.3242,2882.0
2022-04-05 14:30:00,2300.34,2300.34,2300.34,2300.34,100.0,2271.635,2271.635,2271.635,2271.635,100.0
2022-04-05 14:35:00,2301.56,2303.68,2300.38,2300.38,400.0,2272.8398,2274.9333,2271.6745,2271.6745,400.0
2022-04-05 14:40:00,2300.49,2305.0,2300.49,2305.0,600.0,2271.7831,2276.2369,2271.7831,2276.2369,600.0
2022-04-05 14:45:00,2307.91,2307.91,2305.46,2307.86,700.0,2279.1105,2279.1105,2276.6911,2279.0612,700.0
2022-04-05 14:50:00,2306.17,2306.17,2306.17,2306.17,100.0,2277.3923,2277.3923,2277.3923,2277.3923,100.0
2022-04-05 14:55:00,2306.56,2306.68,2306.56,2306.68,200.0,2277.7774,2277.8959,2277.7774,2277.8959,200.0
2022-04-05 15:00:00,2307.57,2307.57,2302.15,2304.11,765.0,2278.7748,2278.7748,2273.4224,2275.358,765.0
2022-04-05 15:05:00,2304.51,2304.54,2303.05,2303.29,900.0,2275.753,2275.7826,2274.3112,2274.5482,900.0
2022-04-05 15:10:00,2305.69,2305.69,2300.61,2300.61,700.0,2276.9182,2276.9182,2271.9016,2271.9016,700.0
2022-04-05 15:15:00,2301.49,2304.82,2301.27,2303.09,700.0,2272.7707,2276.0591,2272.5534,2274.3507,700.0
2022-04-05 15:20:00,2302.08,2305.33,2302.08,2305.27,800.0,2273.3533,2276.5627,2273.3533,2276.5035,800.0
2022-04-05 15:25:00,2302.74,2305.35,2302.74,2305.35,400.0,2274.0051,2276.5825,2274.0051,2276.5825,400.0
2022-04-05 15:30:00,2303.32,2304.6,2300.75,2302.76,1600.0,2274.5778,2275.8418,2272.0399,2274.0248,1600.0
2022-04-05 15:35:00,2302.29,2304.94,2300.41,2302.27,1600.0,2273.5607,2276.1776,2271.7041,2273.5409,1600.0
2022-04-05 15:40:00,2303.74,2304.91,2301.44,2302.56,1500.0,2274.9926,2276.148,2272.7213,2273.8273,1500.0
2022-04-05 15:45:00,2304.06,2304.96,2295.35,2297.56,4400.0,2275.3086,2276.1974,2266.7073,2268.8897,4400.0
2022-04-05 15:50:00,2295.5,2303.16,2295.5,2297.52,2900.0,2266.8554,2274.4198,2266.8554,2268.8502,2900.0
2022-04-05 15:55:00,2300.4,2304.01,2292.57,2295.1,9630.0,2271.6943,2275.2592,2263.962,2266.4604,9630.0
2022-04-06 09:30:00,2237.62,2237.62,2211.26,2223.25,15531.0,2209.6977,2209.6977,2183.6666,2195.507,15531.0
2022-04-06 09:35:00,2223.47,2226.39,2212.77,2217.39,3449.0,2195.7242,2198.6078,2185.1578,2189.7201,3449.0
2022-04-06 09:40:00,2213.81,2219.01,2208.01,2215.9,4150.0,2186.1848,2191.3199,2180.4572,2188.2487,4150.0
2022-04-06 09:45:00,2215.1,2223.18,2215.0,2219.27,2800.0,2187.4587,2195.4379,2187.3599,2191.5766,2800.0
2022-04-06 09:50:00,2215.38,2225.96,2215.38,2224.94,3903.0,2187.7352,2198.1832,2187.7352,2197.1759,3903.0
2022-04-06 09:55:00,2222.77,2224.18,2219.07,2219.07,1900.0,2195.033,2196.4254,2191.3791,2191.3791,1900.0
2022-04-06 10:00:00,2208.29,2208.62,2198.61,2199.27,5173.0,2180.7337,2181.0595,2171.1745,2171.8262,5173.0
2022-04-06 10:05:00,2196.46,2202.04,2194.59,2199.66,1500.0,2169.0513,2174.5617,2167.2046,2172.2114,1500.0
2022-04-06 10:10:00,2200.88,2207.98,2196.5,2199.26,1396.0,2173.4161,2180.4275,2169.0908,2171.8163,1396.0
2022-04-06 10:15:00,2203.03,2212.14,2203.03,2211.53,1516.0,2175.5393,2184.5356,2175.5393,2183.9332,1516.0
2022-04-06 10:20:00,2213.91,2219.29,2210.28,2218.09,2375.0,2186.2835,2191.5964,2182.6988,2190.4114,2375.0
2022-04-06 10:25:00,2215.47,2215.47,2213.54,2215.34,300.0,2187.8241,2187.8241,2185.9181,2187.6957,300.0
2022-04-06 10:30:00,2219.36,2223.51,2216.33,2223.51,1600.0,2191.6655,2195.7637,2188.6733,2195.7637,1600.0
2022-04-06 10:35:00,2227.97,2229.04,2225.97,2226.17,1500.0,2200.1681,2201.2247,2198.193,2198.3905,1500.0
2022-04-06 10:40:00,2226.56,2238.2,2224.85,2234.22,2105.0,2198.7757,2210.2704,2197.087,2206.3401,2105.0
2022-04-06 10:45:00,2232.9,2235.78,2232.9,2235.77,300.0,2205.0366,2207.8806,2205.0366,2207.8708,300.0
2022-04-06 10:50:00,2231.89,2232.19,2225.69,2228.79,1351.0,2204.0392,2204.3354,2197.9165,2200.9779,1351.0
2022-04-06 10:55:00,2228.11,2228.11,2222.7,2226.04,900.0,2200.3063,2200.3063,2194.9638,2198.2622,900.0
2022-04-06 11:00:00,2225.3,2230.33,2223.93,2230.29,1200.0,2197.5314,2202.4986,2196.1785,2202.4591,1200.0
2022-04-06 11:05:00,2232.0,2234.62,2225.7,2226.24,1200.0,2204.1478,2206.7351,2197.9264,2198.4597,1200.0
2022-04-06 11:10:00,2220.3,2223.31,2219.53,2221.26,2553.0,2192.5938,2195.5662,2191.8334,2193.5418,2553.0
2022-04-06 11:15:00,2221.26,2224.95,2221.26,2222.36,1200.0,2193.5418,2197.1858,2193.5418,2194.6281,1200.0
2022-04-06 11:20:00,2220.32,2220.46,2212.08,2212.08,1221.0,2192.6135,2192.7518,2184.4764,2184.4764,1221.0
2022-04-06 11:25:00,2213.32,2213.39,2207.75,2210.01,1400.0,2185.7009,2185.77,2180.2004,2182.4322,1400.0
2022-04-06 11:30:00,2212.27,2213.54,2203.44,2205.16,4263.0,2184.664,2185.9181,2175.9442,2177.6427,4263.0
2022-04-06 11:35:00,2205.22,2208.78,2204.83,2208.22,800.0,2177.702,2181.2175,2177.3168,2180.6645,800.0
2022-04-06 11:40:00,2210.0,2210.0,2205.1,2205.58,1700.0,2182.4223,2182.4223,2177.5835,2178.0575,1700.0
2022-04-06 11:45:00,2206.5,2211.37,2205.74,2211.36,1943.0,2178.966,2183.7752,2178.2155,2183.7654,1943.0
2022-04-06 11:50:00,2209.7,2211.57,2205.94,2206.83,2450.0,2182.1261,2183.9727,2178.413,2179.2919,2450.0
2022-04-06 11:55:00,2209.81,2212.7,2209.74,2210.67,3028.0,2182.2347,2185.0886,2182.1656,2183.084,3028.0
2022-04-06 12:00:00,2213.57,2214.2,2209.21,2209.21,800.0,2185.9478,2186.5699,2181.6422,2181.6422,800.0
2022-04-06 12:05:00,2209.92,2211.37,2208.29,2208.3,1100.0,2182.3433,2183.7752,2180.7337,2180.7435,1100.0
2022-04-06 12:10:00,2206.05,2207.35,2205.71,2207.35,1100.0,2178.5216,2179.8054,2178.1859,2179.8054,1100.0
2022-04-06 12:15:00,2204.36,2205.27,2201.49,2203.09,1812.0,2176.8527,2177.7513,2174.0185,2175.5986,1812.0
2022-04-06 12:20:00,2198.83,2203.43,2198.83,2203.43,500.0,2171.3917,2175.9343,2171.3917,2175.9343,500.0
2022-04-06 12:25:00,2204.11,2206.81,2203.95,2203.95,628.0,2176.6058,2179.2721,2176.4478,2176.4478,628.0
2022-04-06 12:30:00,2202.76,2208.03,2202.76,2206.44,1000.0,2175.2727,2180.4769,2175.2727,2178.9067,1000.0
2022-04-06 12:35:00,2203.89,2207.87,2203.88,2207.87,400.0,2176.3886,2180.3189,2176.3787,2180.3189,400.0
2022-04-06 12:40:00,2207.42,2210.05,2206.73,2210.05,500.0,2179.8745,2182.4717,2179.1931,2182.4717,500.0
2022-04-06 12:45:00,2208.71,2208.71,2203.42,2208.52,812.0,2181.1484,2181.1484,2175.9244,2180.9608,812.0
2022-04-06 12:50:00,2208.12,2208.46,2205.3,2207.05,400.0,2180.5658,2180.9015,2177.781,2179.5091,400.0
2022-04-06 12:55:00,2207.26,2210.87,2207.26,2210.87,200.0,2179.7165,2183.2815,2179.7165,2183.2815,200.0
2022-04-06 13:00:00,2208.13,2208.13,2208.13,2208.13,100.0,2180.5757,2180.5757,2180.5757,2180.5757,100.0
2022-04-06 13:05:00,2208.79,2208.79,2206.66,2206.66,200.0,2181.2274,2181.2274,2179.124,2179.124,200.0
2022-04-06 13:10:00,2206.55,2207.76,2205.48,2205.48,760.0,2179.0154,2180.2103,2177.9587,2177.9587,760.0
2022-04-06 13:15:00,2210.15,2211.19,2210.15,2210.24,400.0,2182.5705,2183.5975,2182.5705,2182.6593,400.0
2022-04-06 13:20:00,2212.37,2219.81,2212.37,2219.24,1900.0,2184.7627,2192.1099,2184.7627,2191.547,1900.0
2022-04-06 13:25:00,2217.93,2218.62,2217.93,2218.62,200.0,2190.2534,2190.9348,2190.2534,2190.9348,200.0
2022-04-06 13:30:00,2216.45,2222.85,2216.45,2222.85,1000.0,2188.7918,2195.112,2188.7918,2195.112,1000.0
2022-04-06 13:35:00,2223.58,2223.97,2222.09,2222.09,500.0,2195.8329,2196.218,2194.3615,2194.3615,500.0
2022-04-06 13:40:00,2228.78,2228.78,2228.54,2228.54,400.0,2200.968,2200.968,2200.731,2200.731,400.0
2022-04-06 13:45:00,2227.67,2237.38,2227.19,2237.38,1200.0,2199.8718,2209.4607,2199.3978,2209.4607,1200.0
2022-04-06 13:50:00,2235.22,2235.22,2233.33,2233.8,500.0,2207.3276,2207.3276,2205.4612,2205.9253,500.0
2022-04-06 13:55:00,2232.52,2232.52,2226.98,2229.25,1400.0,2204.6613,2204.6613,2199.1904,2201.4321,1400.0
2022-04-06 14:00:00,2227.2,2239.04,2227.2,2230.9,1171.0,2199.4077,2211.0999,2199.4077,2203.0615,1171.0
2022-04-06 14:05:00,2227.18,2230.26,2218.17,2220.16,900.0,2199.3879,2202.4295,2190.4904,2192.4555,900.0
2022-04-06 14:10:00,2218.41,2218.41,2213.27,2213.27,500.0,2190.7274,2190.7274,2185.6515,2185.6515,500.0
2022-04-06 14:15:00,2211.01,2211.01,2205.45,2206.29,800.0,2183.4197,2183.4197,2177.9291,2178.7586,800.0
2022-04-06 14:20:00,2209.43,2211.23,2207.18,2207.18,500.0,2181.8594,2183.637,2179.6375,2179.6375,500.0
2022-04-06 14:25:00,2213.34,2217.68,2210.15,2214.93,1162.0,2185.7206,2190.0065,2182.5705,2187.2908,1162.0
2022-04-06 14:30:00,2214.58,2225.98,2213.94,2225.98,1866.0,2186.9452,2198.2029,2186.3132,2198.2029,1866.0
2022-04-06 14:35:00,2226.71,2227.39,2212.41,2216.57,1300.0,2198.9238,2199.5953,2184.8023,2188.9103,1300.0
2022-04-06 14:40:00,2218.74,2218.74,2211.31,2213.42,1400.0,2191.0533,2191.0533,2183.716,2185.7996,1400.0
2022-04-06 14:45:00,2216.16,2218.2,2208.3,2208.3,3103.0,2188.5055,2190.52,2180.7435,2180.7435,3103.0
2022-04-06 14:50:00,2213.41,2216.39,2212.65,2215.89,2323.0,2185.7898,2188.7326,2185.0393,2188.2388,2323.0
2022-04-06 14:55:00,2216.75,2230.3,2216.75,2229.54,3149.0,2189.0881,2202.469,2189.0881,2201.7185,3149.0
2022-04-06 15:00:00,2230.88,2236.23,2228.75,2235.75,1604.0,2203.0418,2208.325,2200.9384,2207.851,1604.0
2022-04-06 15:05:00,2234.11,2234.11,2231.58,2232.2,1800.0,2206.2315,2206.2315,2203.733,2204.3453,1800.0
2022-04-06 15:10:00,2230.26,2230.26,2229.61,2229.99,400.0,2202.4295,2202.4295,2201.7876,2202.1629,400.0
2022-04-06 15:15:00,2231.89,2235.9,2228.59,2228.59,632.0,2204.0392,2207.9991,2200.7803,2200.7803,632.0
2022-04-06 15:20:00,2226.37,2226.37,2218.23,2220.11,1705.0,2198.588,2198.588,2190.5496,2192.4062,1705.0
2022-04-06 15:25:00,2219.47,2221.22,2217.53,2219.55,600.0,2191.7742,2193.5023,2189.8584,2191.8532,600.0
2022-04-06 15:30:00,2219.27,2224.0,2217.67,2217.97,1595.0,2191.5766,2196.2476,2189.9966,2190.2929,1595.0
2022-04-06 15:35:00,2218.39,2225.74,2217.18,2224.1,1500.0,2190.7076,2197.9659,2189.5127,2196.3464,1500.0
2022-04-06 15:40:00,2225.21,2225.63,2221.85,2224.31,1948.0,2197.4425,2197.8573,2194.1245,2196.5538,1948.0
2022-04-06 15:45:00,2225.42,2229.46,2221.24,2223.99,5737.0,2197.6499,2201.6395,2193.5221,2196.2377,5737.0
2022-04-06 15:50:00,2224.95,2225.21,2221.75,2221.76,1300.0,2197.1858,2197.4425,2194.0257,2194.0356,1300.0
2022-04-06 15:55:00,2222.11,2227.77,2220.91,2221.93,7207.0,2194.3812,2199.9706,2193.1962,2194.2035,7207.0
2022-04-07 09:30:00,2208.18,2213.08,2193.0,2213.08,5494.0,2180.625,2185.4639,2165.6345,2185.4639,5494.0
2022-04-07 09:35:00,2212.5,2215.34,2200.16,2212.7,1344.0,2184.8911,2187.6957,2172.7051,2185.0886,1344.0
2022-04-07 09:40:00,2212.59,2224.64,2211.22,2213.24,1441.0,2184.98,2196.8796,2183.6271,2185.6219,1441.0
2022-04-07 09:45:00,2216.42,2222.43,2213.32,2213.34,1047.0,2188.7622,2194.6972,2185.7009,2185.7206,1047.0
2022-04-07 09:50:00,2212.67,2212.67,2199.28,2202.87,1100.0,2185.059,2185.059,2171.8361,2175.3813,1100.0
2022-04-07 09:55:00,2201.1,2202.65,2196.01,2202.65,926.0,2173.6334,2175.164,2168.6069,2175.164,926.0
2022-04-07 10:00:00,2207.05,2207.05,2192.75,2195.84,2656.0,2179.5091,2179.5091,2165.3876,2168.439,2656.0
2022-04-07 10:05:00,2195.48,2195.86,2187.04,2191.0,1500.0,2168.0835,2168.4588,2159.7488,2163.6594,1500.0
2022-04-07 10:10:00,2191.49,2199.27,2190.68,2199.27,856.0,2164.1433,2171.8262,2163.3434,2171.8262,856.0
2022-04-07 10:15:00,2194.21,2194.21,2187.31,2187.31,705.0,2166.8294,2166.8294,2160.0155,2160.0155,705.0
2022-04-07 10:20:00,2189.03,2190.48,2188.7,2188.7,979.0,2161.714,2163.1459,2161.3881,2161.3881,979.0
2022-04-07 10:25:00,2191.5,2195.39,2191.34,2193.25,1602.0,2164.1532,2167.9946,2163.9952,2165.8813,1602.0
2022-04-07 10:30:00,2194.97,2200.02,2194.28,2200.02,1200.0,2167.5799,2172.5669,2166.8985,2172.5669,1200.0
2022-04-07 10:35:00,2200.0,2201.66,2199.37,2199.37,900.0,2172.5471,2174.1864,2171.925,2171.925,900.0
2022-04-07 10:40:00,2194.17,2194.17,2182.94,2185.38,3220.0,2166.7899,2166.7899,2155.7,2158.1095,3220.0
2022-04-07 10:45:00,2180.05,2183.9,2179.32,2180.22,1000.0,2152.8461,2156.648,2152.1252,2153.0139,1000.0
2022-04-07 10:50:00,2181.51,2188.4,2181.51,2187.87,764.0,2154.2878,2161.0919,2154.2878,2160.5685,764.0
2022-04-07 10:55:00,2190.39,2192.5,2188.0,2190.06,1514.0,2163.057,2165.1407,2160.6969,2162.7311,1514.0
2022-04-07 11:00:00,2188.52,2191.39,2188.52,2189.67,1161.0,2161.2104,2164.0446,2161.2104,2162.346,1161.0
2022-04-07 11:05:00,2194.33,2195.69,2190.96,2192.28,1300.0,2166.9479,2168.2909,2163.6199,2164.9234,1300.0
2022-04-07 11:10:00,2190.62,2191.58,2188.14,2191.58,400.0,2163.2842,2164.2322,2160.8351,2164.2322,400.0
2022-04-07 11:15:00,2193.1,2198.28,2191.17,2192.44,1186.0,2165.7332,2170.8486,2163.8273,2165.0814,1186.0
2022-04-07 11:20:00,2194.65,2198.02,2193.26,2198.02,900.0,2167.2639,2170.5918,2165.8912,2170.5918,900.0
2022-04-07 11:25:00,2198.93,2198.93,2188.4,2188.4,500.0,2171.4905,2171.4905,2161.0919,2161.0919,500.0
2022-04-07 11:30:00,2191.16,2192.42,2191.16,2191.33,400.0,2163.8174,2165.0617,2163.8174,2163.9853,400.0
2022-04-07 11:35:00,2193.72,2193.73,2191.84,2191.84,400.0,2166.3455,2166.3554,2164.4889,2164.4889,400.0
2022-04-07 11:40:00,2191.36,2194.21,2189.12,2189.26,2300.0,2164.0149,2166.8294,2161.8029,2161.9411,2300.0
2022-04-07 11:45:00,2188.82,2191.29,2188.82,2191.29,406.0,2161.5066,2163.9458,2161.5066,2163.9458,406.0
2022-04-07 11:50:00,2185.42,2185.42,2182.18,2182.18,1100.0,2158.149,2158.149,2154.9495,2154.9495,1100.0
2022-04-07 11:55:00,2181.29,2182.97,2181.29,2182.97,500.0,2154.0706,2155.7296,2154.0706,2155.7296,500.0
2022-04-07 12:00:00,2181.08,2181.08,2177.73,2177.73,600.0,2153.8632,2153.8632,2150.555,2150.555,600.0
2022-04-07 12:05:00,2178.19,2179.32,2178.1,2178.49,858.0,2151.0093,2152.1252,2150.9204,2151.3055,858.0
2022-04-07 12:10:00,2182.1,2185.66,2182.1,2184.26,991.0,2154.8705,2158.3861,2154.8705,2157.0035,991.0
2022-04-07 12:15:00,2183.8,2183.8,2182.62,2182.62,300.0,2156.5493,2156.5493,2155.384,2155.384,300.0
2022-04-07 12:20:00,2183.94,2187.37,2179.16,2186.05,1107.0,2156.6875,2160.0747,2151.9672,2158.7712,1107.0
2022-04-07 12:25:00,2186.33,2188.38,2186.11,2188.38,600.0,2159.0477,2161.0721,2158.8304,2161.0721,600.0
2022-04-07 12:30:00,2186.3,2186.3,2183.95,2183.95,720.0,2159.0181,2159.0181,2156.6974,2156.6974,720.0
2022-04-07 12:35:00,2182.79,2182.79,2182.53,2182.53,200.0,2155.5519,2155.5519,2155.2951,2155.2951,200.0
2022-04-07 12:40:00,2179.79,2182.47,2179.79,2182.04,600.0,2152.5893,2155.2359,2152.5893,2154.8112,600.0
2022-04-07 12:45:00,2179.66,2179.66,2175.59,2175.59,200.0,2152.4609,2152.4609,2148.4417,2148.4417,200.0
2022-04-07 12:50:00,2173.62,2175.45,2173.62,2175.45,600.0,2146.4963,2148.3035,2146.4963,2148.3035,600.0
2022-04-07 12:55:00,2175.11,2178.58,2171.23,2178.57,2030.0,2147.9677,2151.3944,2144.1361,2151.3845,2030.0
2022-04-07 13:00:00,2180.24,2181.72,2180.24,2181.72,300.0,2153.0337,2154.4952,2153.0337,2154.4952,300.0
2022-04-07 13:05:00,2183.78,2188.72,2183.78,2188.26,1301.0,2156.5295,2161.4079,2156.5295,2160.9536,1301.0
2022-04-07 13:10:00,2188.86,2191.06,2188.17,2188.32,2552.0,2161.5461,2163.7187,2160.8647,2161.0129,2552.0
2022-04-07 13:15:00,2189.27,2194.88,2189.26,2194.88,1010.0,2161.951,2167.491,2161.9411,2167.491,1010.0
2022-04-07 13:20:00,2199.13,2199.13,2195.6,2196.2,1361.0,2171.688,2171.688,2168.202,2168.7945,1361.0
2022-04-07 13:25:00,2196.96,2201.71,2196.96,2201.16,587.0,2169.545,2174.2358,2169.545,2173.6926,587.0
2022-04-07 13:30:00,2201.2,2205.59,2201.19,2202.73,1729.0,2173.7321,2178.0674,2173.7223,2175.243,1729.0
2022-04-07 13:35:00,2202.72,2202.72,2202.32,2202.33,333.0,2175.2332,2175.2332,2174.8382,2174.848,333.0
2022-04-07 13:40:00,2203.79,2206.34,2198.56,2198.56,700.0,2176.2898,2178.808,2171.1251,2171.1251,700.0
2022-04-07 13:45:00,2198.31,2198.45,2198.31,2198.45,340.0,2170.8782,2171.0165,2170.8782,2171.0165,340.0
2022-04-07 13:50:00,2198.48,2201.01,2195.88,2195.88,900.0,2171.0461,2173.5445,2168.4785,2168.4785,900.0
2022-04-07 13:55:00,2198.28,2208.27,2198.28,2208.27,500.0,2170.8486,2180.7139,2170.8486,2180.7139,500.0
2022-04-07 14:00:00,2209.16,2211.85,2209.16,2211.85,400.0,2181.5928,2184.2492,2181.5928,2184.2492,400.0
2022-04-07 14:05:00,2204.05,2204.92,2204.05,2204.92,200.0,2176.5466,2177.4057,2176.5466,2177.4057,200.0
2022-04-07 14:10:00,2204.2,2204.2,2203.2,2203.2,200.0,2176.6947,2176.6947,2175.7072,2175.7072,200.0
2022-04-07 14:15:00,2198.57,2198.57,2197.1,2198.41,300.0,2171.135,2171.135,2169.6833,2170.977,300.0
2022-04-07 14:20:00,2201.53,2201.53,2201.53,2201.53,100.0,2174.058,2174.058,2174.058,2174.058,100.0
2022-04-07 14:25:00,2203.55,2206.91,2203.55,2205.29,300.0,2176.0528,2179.3709,2176.0528,2177.7711,300.0
2022-04-07 14:30:00,2204.31,2204.31,2203.08,2203.08,200.0,2176.8033,2176.8033,2175.5887,2175.5887,200.0
2022-04-07 14:35:00,2204.29,2204.29,2204.29,2204.29,100.0,2176.7836,2176.7836,2176.7836,2176.7836,100.0
2022-04-07 14:40:00,2205.24,2207.07,2202.23,2207.07,1224.0,2177.7217,2179.5289,2174.7493,2179.5289,1224.0
2022-04-07 14:45:00,2210.87,2212.0,2206.54,2211.27,2100.0,2183.2815,2184.3974,2179.0055,2183.6765,2100.0
2022-04-07 14:50:00,2210.12,2215.9,2210.12,2214.54,800.0,2182.5408,2188.2487,2182.5408,2186.9057,800.0
2022-04-07 14:55:00,2215.0,2217.66,2215.0,2217.66,400.0,2187.3599,2189.9867,2187.3599,2189.9867,400.0
2022-04-07 15:00:00,2217.93,2220.27,2217.93,2220.27,1102.0,2190.2534,2192.5642,2190.2534,2192.5642,1102.0
2022-04-07 15:05:00,2218.8,2220.57,2216.3,2218.48,900.0,2191.1125,2192.8604,2188.6437,2190.7965,900.0
2022-04-07 15:10:00,2216.13,2220.43,2216.13,2220.05,600.0,2188.4758,2192.7222,2188.4758,2192.3469,600.0
2022-04-07 15:15:00,2221.95,2221.95,2217.07,2217.07,200.0,2194.2232,2194.2232,2189.4041,2189.4041,200.0
2022-04-07 15:20:00,2214.04,2214.04,2206.85,2206.85,800.0,2186.4119,2186.4119,2179.3116,2179.3116,800.0
2022-04-07 15:25:00,2210.06,2212.35,2208.21,2209.9,1600.0,2182.4816,2184.743,2180.6547,2182.3236,1600.0
2022-04-07 15:30:00,2210.38,2214.62,2210.38,2212.43,800.0,2182.7976,2186.9847,2182.7976,2184.822,800.0
2022-04-07 15:35:00,2214.4,2214.86,2212.02,2212.1,500.0,2186.7674,2187.2217,2184.4171,2184.4961,500.0
2022-04-07 15:40:00,2215.11,2219.04,2215.11,2219.04,1100.0,2187.4686,2191.3495,2187.4686,2191.3495,1100.0
2022-04-07 15:45:00,2219.07,2220.76,2216.38,2216.39,1190.0,2191.3791,2193.0481,2188.7227,2188.7326,1190.0
2022-04-07 15:50:00,2211.94,2213.91,2210.6,2211.94,1200.0,2184.3381,2186.2835,2183.0148,2184.3381,1200.0
2022-04-07 15:55:00,2213.33,2213.91,2210.03,2211.39,3127.0,2185.7108,2186.2835,2182.4519,2183.795,3127.0
2022-04-08 09:30:00,2203.45,2203.45,2176.74,2192.89,4103.0,2175.9541,2175.9541,2149.5774,2165.5258,4103.0
2022-04-08 09:35:00,2192.51,2194.3,2191.29,2194.3,1016.0,2165.1506,2166.9182,2163.9458,2166.9182,1016.0
2022-04-08 09:40:00,2192.88,2193.49,2185.94,2193.49,400.0,2165.516,2166.1183,2158.6626,2166.1183,400.0
2022-04-08 09:45:00,2182.65,2192.0,2182.65,2183.85,1826.0,2155.4136,2164.6469,2155.4136,2156.5986,1826.0
2022-04-08 09:50:00,2187.86,2187.86,2183.0,2183.0,1326.0,2160.5586,2160.5586,2155.7592,2155.7592,1326.0
2022-04-08 09:55:00,2181.68,2182.54,2179.37,2180.12,1400.0,2154.4557,2155.305,2152.1745,2152.9152,1400.0
2022-04-08 10:00:00,2183.58,2190.79,2183.57,2187.45,782.0,2156.332,2163.452,2156.3221,2160.1537,782.0
2022-04-08 10:05:00,2188.88,2192.42,2186.5,2192.41,500.0,2161.5659,2165.0617,2159.2156,2165.0518,500.0
2022-04-08 10:10:00,2190.78,2194.13,2185.78,2193.72,1400.0,2163.4422,2166.7504,2158.5046,2166.3455,1400.0
2022-04-08 10:15:00,2185.63,2185.63,2184.28,2185.01,400.0,2158.3564,2158.3564,2157.0233,2157.7442,400.0
2022-04-08 10:20:00,2183.41,2193.03,2182.5,2193.03,1400.0,2156.1641,2165.6641,2155.2655,2165.6641,1400.0
2022-04-08 10:25:00,2192.82,2194.55,2190.24,2193.16,1200.0,2165.4567,2167.1651,2162.9089,2165.7925,1200.0
2022-04-08 10:30:00,2197.05,2205.8,2197.05,2205.8,1100.0,2169.6339,2178.2747,2169.6339,2178.2747,1100.0
2022-04-08 10:35:00,2202.86,2205.64,2202.64,2205.64,600.0,2175.3714,2178.1167,2175.1542,2178.1167,600.0
2022-04-08 10:40:00,2208.14,2209.94,2207.27,2209.07,1000.0,2180.5855,2182.3631,2179.7264,2181.5039,1000.0
2022-04-08 10:45:00,2206.65,2211.32,2205.0,2205.76,1858.0,2179.1141,2183.7259,2177.4847,2178.2352,1858.0
2022-04-08 10:50:00,2206.45,2217.8,2206.45,2217.8,595.0,2178.9166,2190.125,2178.9166,2190.125,595.0
2022-04-08 10:55:00,2218.32,2218.33,2217.45,2217.45,400.0,2190.6385,2190.6484,2189.7794,2189.7794,400.0
2022-04-08 11:00:00,2217.36,2223.59,2217.36,2222.82,1500.0,2189.6905,2195.8427,2189.6905,2195.0823,1500.0
2022-04-08 11:05:00,2222.92,2228.08,2222.92,2225.11,400.0,2195.1811,2200.2767,2195.1811,2197.3438,400.0
2022-04-08 11:10:00,2218.82,2219.55,2215.46,2216.24,500.0,2191.1323,2191.8532,2187.8142,2188.5845,500.0
2022-04-08 11:15:00,2218.09,2218.09,2211.59,2213.05,1801.0,2190.4114,2190.4114,2183.9925,2185.4343,1801.0
2022-04-08 11:20:00,2211.6,2211.6,2210.0,2210.01,2400.0,2184.0024,2184.0024,2182.4223,2182.4322,2400.0
2022-04-08 11:25:00,2211.38,2211.43,2209.47,2211.43,300.0,2183.7851,2183.8345,2181.8989,2183.8345,300.0
2022-04-08 11:30:00,2213.31,2215.74,2210.6,2211.76,1800.0,2185.691,2188.0907,2183.0148,2184.1604,1800.0
2022-04-08 11:35:00,2209.5,2212.02,2209.5,2212.02,562.0,2181.9286,2184.4171,2181.9286,2184.4171,562.0
2022-04-08 11:40:00,2209.68,2213.97,2206.15,2213.97,846.0,2182.1063,2186.3428,2178.6204,2186.3428,846.0
2022-04-08 11:45:00,2210.06,2215.55,2210.06,2215.55,1798.0,2182.4816,2187.9031,2182.4816,2187.9031,1798.0
2022-04-08 11:50:00,2215.0,2215.11,2214.84,2214.84,825.0,2187.3599,2187.4686,2187.2019,2187.2019,825.0
2022-04-08 11:55:00,2209.26,2210.0,2207.0,2207.0,1575.0,2181.6916,2182.4223,2179.4598,2179.4598,1575.0
2022-04-08 12:00:00,2207.0,2209.13,2205.35,2209.13,1100.0,2179.4598,2181.5632,2177.8303,2181.5632,1100.0
2022-04-08 12:05:00,2209.64,2209.64,2199.13,2204.67,1100.0,2182.0668,2182.0668,2171.688,2177.1588,1100.0
2022-04-08 12:10:00,2202.85,2206.54,2201.68,2204.29,500.0,2175.3615,2179.0055,2174.2061,2176.7836,500.0
2022-04-08 12:15:00,2208.03,2209.02,2204.98,2206.53,1200.0,2180.4769,2181.4546,2177.465,2178.9956,1200.0
2022-04-08 12:20:00,2203.76,2206.05,2203.76,2205.6,800.0,2176.2602,2178.5216,2176.2602,2178.0772,800.0
2022-04-08 12:25:00,2208.32,2209.18,2206.06,2207.17,800.0,2180.7633,2181.6126,2178.5315,2179.6276,800.0
2022-04-08 12:30:00,2201.17,2201.17,2201.17,2201.17,168.0,2173.7025,2173.7025,2173.7025,2173.7025,168.0
2022-04-08 12:35:00,2205.16,2205.16,2205.16,2205.16,118.0,2177.6427,2177.6427,2177.6427,2177.6427,118.0
2022-04-08 12:40:00,2209.29,2209.29,2203.79,2205.14,865.0,2181.7212,2181.7212,2176.2898,2177.623,865.0
2022-04-08 12:45:00,2205.65,2207.0,2205.43,2205.6,1220.0,2178.1266,2179.4598,2177.9094,2178.0772,1220.0
2022-04-08 12:50:00,2205.81,2205.81,2205.6,2205.6,300.0,2178.2846,2178.2846,2178.0772,2178.0772,300.0
2022-04-08 12:55:00,2205.1,2205.1,2203.9,2203.9,300.0,2177.5835,2177.5835,2176.3984,2176.3984,300.0
2022-04-08 13:00:00,2200.19,2200.19,2200.19,2200.19,100.0,2172.7347,2172.7347,2172.7347,2172.7347,100.0
2022-04-08 13:05:00,2200.48,2206.07,2199.1,2206.07,1110.0,2173.0211,2178.5414,2171.6583,2178.5414,1110.0
2022-04-08 13:10:00,2205.9,2205.9,2198.14,2198.14,600.0,2178.3735,2178.3735,2170.7103,2170.7103,600.0
2022-04-08 13:15:00,2195.96,2195.96,2192.62,2194.3,600.0,2168.5575,2168.5575,2165.2592,2166.9182,600.0
2022-04-08 13:20:00,2194.76,2196.42,2194.75,2195.98,400.0,2167.3725,2169.0118,2167.3626,2168.5773,400.0
2022-04-08 13:25:00,2196.0,2196.25,2196.0,2196.25,200.0,2168.597,2168.8439,2168.597,2168.8439,200.0
2022-04-08 13:30:00,2195.0,2195.9,2195.0,2195.01,1606.0,2167.6095,2168.4983,2167.6095,2167.6194,1606.0
2022-04-08 13:35:00,2192.75,2192.89,2190.01,2190.02,800.0,2165.3876,2165.5258,2162.6818,2162.6916,800.0
2022-04-08 13:40:00,2193.72,2194.0,2193.72,2194.0,200.0,2166.3455,2166.622,2166.3455,2166.622,200.0
2022-04-08 13:45:00,2192.58,2196.13,2192.58,2196.13,300.0,2165.2197,2168.7254,2165.2197,2168.7254,300.0
2022-04-08 13:50:00,2193.5,2195.33,2193.5,2195.26,400.0,2166.1282,2167.9354,2166.1282,2167.8663,400.0
2022-04-08 13:55:00,2193.24,2194.77,2193.24,2194.77,200.0,2165.8715,2167.3824,2165.8715,2167.3824,200.0
2022-04-08 14:00:00,2195.1,2195.1,2191.3,2194.6,984.0,2167.7083,2167.7083,2163.9557,2167.2145,984.0
2022-04-08 14:05:00,2193.08,2194.67,2192.0,2192.83,548.0,2165.7135,2167.2836,2164.6469,2165.4666,548.0
2022-04-08 14:10:00,2191.15,2193.41,2191.15,2193.41,600.0,2163.8075,2166.0393,2163.8075,2166.0393,600.0
2022-04-08 14:15:00,2189.19,2191.53,2189.19,2191.53,441.0,2161.872,2164.1828,2161.872,2164.1828,441.0
2022-04-08 14:20:00,2191.19,2194.11,2190.08,2190.08,1659.0,2163.847,2166.7306,2162.7509,2162.7509,1659.0
2022-04-08 14:25:00,2187.7,2190.27,2187.21,2187.21,1141.0,2160.4006,2162.9385,2159.9167,2159.9167,1141.0
2022-04-08 14:30:00,2188.43,2188.9,2185.48,2185.48,400.0,2161.1215,2161.5856,2158.2083,2158.2083,400.0
2022-04-08 14:35:00,2186.93,2188.43,2184.73,2187.47,1100.0,2159.6402,2161.1215,2157.4677,2160.1735,1100.0
2022-04-08 14:40:00,2186.77,2186.77,2184.93,2185.94,400.0,2159.4822,2159.4822,2157.6652,2158.6626,400.0
2022-04-08 14:45:00,2184.36,2185.44,2183.82,2185.43,1033.0,2157.1023,2158.1688,2156.569,2158.1589,1033.0
2022-04-08 14:50:00,2183.82,2186.64,2183.82,2186.1,914.0,2156.569,2159.3538,2156.569,2158.8206,914.0
2022-04-08 14:55:00,2186.97,2186.97,2184.0,2184.64,700.0,2159.6797,2159.6797,2156.7468,2157.3788,700.0
2022-04-08 15:00:00,2183.26,2183.26,2181.47,2181.47,200.0,2156.016,2156.016,2154.2483,2154.2483,200.0
2022-04-08 15:05:00,2181.47,2183.03,2179.67,2179.67,901.0,2154.2483,2155.7889,2152.4708,2152.4708,901.0
2022-04-08 15:10:00,2183.72,2185.42,2183.72,2185.42,500.0,2156.4703,2158.149,2156.4703,2158.149,500.0
2022-04-08 15:15:00,2186.94,2188.37,2185.04,2185.04,1400.0,2159.6501,2161.0622,2157.7738,2157.7738,1400.0
2022-04-08 15:20:00,2181.95,2183.35,2180.81,2182.87,1300.0,2154.7223,2156.1049,2153.5966,2155.6309,1300.0
2022-04-08 15:25:00,2182.46,2184.08,2182.22,2182.22,533.0,2155.226,2156.8258,2154.989,2154.989,533.0
2022-04-08 15:30:00,2181.16,2181.16,2178.96,2178.96,900.0,2153.9422,2153.9422,2151.7697,2151.7697,900.0
2022-04-08 15:35:00,2177.09,2178.01,2175.99,2177.55,8214.0,2149.923,2150.8315,2148.8367,2150.3773,8214.0
2022-04-08 15:40:00,2176.51,2177.98,2172.95,2176.89,2275.0,2149.3502,2150.8019,2145.8347,2149.7255,2275.0
2022-04-08 15:45:00,2176.97,2176.97,2171.63,2172.96,2200.0,2149.8045,2149.8045,2144.5311,2145.8445,2200.0
2022-04-08 15:50:00,2173.16,2173.16,2168.72,2171.46,4700.0,2146.042,2146.042,2141.6574,2144.3632,4700.0
2022-04-08 15:55:00,2171.5,2172.04,2166.38,2168.47,17481.0,2144.4027,2144.936,2139.3466,2141.4106,17481.0
2022-04-11 09:30:00,2150.0,2163.56,2144.95,2147.41,4122.0,2123.171,2136.5618,2118.1841,2120.6134,4122.0
2022-04-11 09:35:00,2148.43,2168.31,2147.05,2168.31,3832.0,2121.6206,2141.2526,2120.2579,2141.2526,3832.0
2022-04-11 09:40:00,2179.32,2197.71,2178.32,2197.71,1525.0,2152.1252,2170.2857,2151.1376,2170.2857,1525.0
2022-04-11 09:45:00,2200.86,2207.17,2196.38,2207.17,900.0,2173.3964,2179.6276,2168.9723,2179.6276,900.0
2022-04-11 09:50:00,2203.59,2209.56,2199.93,2201.28,500.0,2176.0923,2181.9878,2172.478,2173.8111,500.0
2022-04-11 09:55:00,2199.26,2202.08,2196.16,2201.82,1500.0,2171.8163,2174.6012,2168.755,2174.3444,1500.0
2022-04-11 10:00:00,2196.38,2203.59,2191.82,2197.41,1700.0,2168.9723,2176.0923,2164.4692,2169.9894,1700.0
2022-04-11 10:05:00,2195.24,2199.95,2191.63,2191.63,1800.0,2167.8465,2172.4977,2164.2816,2164.2816,1800.0
2022-04-11 10:10:00,2196.49,2197.64,2192.0,2192.0,657.0,2169.0809,2170.2166,2164.6469,2164.6469,657.0
2022-04-11 10:15:00,2194.32,2194.32,2194.31,2194.32,133.0,2166.938,2166.938,2166.9281,2166.938,133.0
2022-04-11 10:20:00,2187.83,2189.87,2187.82,2188.28,500.0,2160.529,2162.5435,2160.5191,2160.9734,500.0
2022-04-11 10:25:00,2189.85,2193.01,2184.11,2186.82,2593.0,2162.5238,2165.6443,2156.8554,2159.5316,2593.0
2022-04-11 10:30:00,2185.82,2197.12,2185.82,2194.38,639.0,2158.5441,2169.703,2158.5441,2166.9972,639.0
2022-04-11 10:35:00,2190.9,2191.09,2183.17,2183.17,1945.0,2163.5607,2163.7483,2155.9271,2155.9271,1945.0
2022-04-11 10:40:00,2183.19,2183.19,2179.7,2181.88,600.0,2155.9469,2155.9469,2152.5004,2154.6532,600.0
2022-04-11 10:45:00,2181.88,2181.88,2181.88,2181.88,0.0,2154.6532,2154.6532,2154.6532,2154.6532,0.0
2022-04-11 10:50:00,2179.78,2186.92,2179.35,2185.07,600.0,2152.5794,2159.6303,2152.1548,2157.8034,600.0
2022-04-11 10:55:00,2175.42,2182.82,2175.42,2179.69,1500.0,2148.2738,2155.5815,2148.2738,2152.4905,1500.0
2022-04-11 11:00:00,2180.56,2184.56,2179.0,2179.32,1600.0,2153.3497,2157.2998,2151.8092,2152.1252,1600.0
2022-04-11 11:05:00,2180.81,2187.42,2179.42,2182.63,600.0,2153.5966,2160.1241,2152.2239,2155.3939,600.0
2022-04-11 11:10:00,2181.67,2184.58,2179.23,2184.58,1100.0,2154.4458,2157.3195,2152.0363,2157.3195,1100.0
2022-04-11 11:15:00,2180.25,2180.47,2180.25,2180.47,300.0,2153.0436,2153.2608,2153.0436,2153.2608,300.0
2022-04-11 11:20:00,2182.24,2182.25,2179.75,2179.75,400.0,2155.0087,2155.0186,2152.5498,2152.5498,400.0
2022-04-11 11:25:00,2181.41,2184.65,2180.57,2184.65,300.0,2154.1891,2157.3887,2153.3596,2157.3887,300.0
2022-04-11 11:30:00,2185.61,2185.61,2185.04,2185.04,200.0,2158.3367,2158.3367,2157.7738,2157.7738,200.0
2022-04-11 11:35:00,2187.65,2194.07,2187.17,2194.07,902.0,2160.3512,2166.6911,2159.8772,2166.6911,902.0
2022-04-11 11:40:00,2189.61,2196.4,2189.51,2196.4,700.0,2162.2868,2168.992,2162.188,2168.992,700.0
2022-04-11 11:45:00,2190.55,2190.55,2189.81,2189.81,400.0,2163.215,2163.215,2162.4843,2162.4843,400.0
2022-04-11 11:50:00,2189.1,2195.23,2189.1,2195.23,600.0,2161.7831,2167.8366,2161.7831,2167.8366,600.0
2022-04-11 11:55:00,2190.97,2192.62,2190.97,2191.29,400.0,2163.6298,2165.2592,2163.6298,2163.9458,400.0
2022-04-11 12:00:00,2194.99,2195.0,2190.6,2190.6,1100.0,2167.5996,2167.6095,2163.2644,2163.2644,1100.0
2022-04-11 12:05:00,2193.01,2193.32,2189.86,2193.32,1900.0,2165.6443,2165.9505,2162.5336,2165.9505,1900.0
2022-04-11 12:10:00,2194.2,2194.95,2192.12,2192.74,800.0,2166.8195,2167.5601,2164.7654,2165.3777,800.0
2022-04-11 12:15:00,2195.08,2199.14,2194.7,2195.78,2782.0,2167.6885,2171.6978,2167.3132,2168.3798,2782.0
2022-04-11 12:20:00,2197.77,2198.19,2194.25,2194.26,700.0,2170.3449,2170.7597,2166.8689,2166.8787,700.0
2022-04-11 12:25:00,2191.5,2193.19,2191.5,2193.19,200.0,2164.1532,2165.8221,2164.1532,2165.8221,200.0
2022-04-11 12:30:00,2188.02,2189.6,2188.02,2189.6,300.0,2160.7166,2162.2769,2160.7166,2162.2769,300.0
2022-04-11 12:35:00,2189.6,2189.6,2189.6,2189.6,0.0,2162.2769,2162.2769,2162.2769,2162.2769,0.0
2022-04-11 12:40:00,2185.64,2187.23,2185.07,2187.23,700.0,2158.3663,2159.9365,2157.8034,2159.9365,700.0
2022-04-11 12:45:00,2186.0,2187.3,2186.0,2187.3,200.0,2158.7218,2160.0056,2158.7218,2160.0056,200.0
2022-04-11 12:50:00,2184.57,2186.38,2181.76,2181.77,408.0,2157.3097,2159.0971,2154.5347,2154.5446,408.0
2022-04-11 12:55:00,2185.42,2185.42,2185.42,2185.42,455.0,2158.149,2158.149,2158.149,2158.149,455.0
2022-04-11 13:00:00,2194.19,2199.14,2194.19,2199.14,207.0,2166.8096,2171.6978,2166.8096,2171.6978,207.0
2022-04-11 13:05:00,2192.54,2192.54,2190.48,2192.27,700.0,2165.1802,2165.1802,2163.1459,2164.9136,700.0
2022-04-11 13:10:00,2189.18,2191.56,2189.17,2191.56,200.0,2161.8621,2164.2124,2161.8523,2164.2124,200.0
2022-04-11 13:15:00,2187.57,2187.57,2187.57,2187.57,100.0,2160.2722,2160.2722,2160.2722,2160.2722,100.0
2022-04-11 13:20:00,2190.02,2190.69,2187.17,2187.17,700.0,2162.6916,2163.3533,2159.8772,2159.8772,700.0
2022-04-11 13:25:00,2187.17,2187.17,2187.17,2187.17,0.0,2159.8772,2159.8772,2159.8772,2159.8772,0.0
2022-04-11 13:30:00,2192.03,2192.03,2190.21,2190.22,300.0,2164.6766,2164.6766,2162.8793,2162.8891,300.0
2022-04-11 13:35:00,2190.21,2192.15,2190.21,2192.15,200.0,2162.8793,2164.7951,2162.8793,2164.7951,200.0
2022-04-11 13:40:00,2192.66,2193.62,2191.46,2191.46,400.0,2165.2987,2166.2467,2164.1137,2164.1137,400.0
2022-04-11 13:45:00,2193.34,2193.46,2190.79,2190.8,1095.0,2165.9702,2166.0887,2163.452,2163.4619,1095.0
2022-04-11 13:50:00,2191.34,2191.93,2189.94,2191.93,500.0,2163.9952,2164.5778,2162.6126,2164.5778,500.0
2022-04-11 13:55:00,2193.58,2197.05,2192.75,2196.5,774.0,2166.2072,2169.6339,2165.3876,2169.0908,774.0
2022-04-11 14:00:00,2196.5,2196.5,2196.5,2196.5,0.0,2169.0908,2169.0908,2169.0908,2169.0908,0.0
2022-04-11 14:05:00,2196.78,2198.28,2196.78,2198.28,300.0,2169.3673,2170.8486,2169.3673,2170.8486,300.0
2022-04-11 14:10:00,2193.59,2194.21,2193.44,2194.21,381.0,2166.2171,2166.8294,2166.069,2166.8294,381.0
2022-04-11 14:15:00,2190.37,2190.37,2190.37,2190.37,100.0,2163.0373,2163.0373,2163.0373,2163.0373,100.0
2022-04-11 14:20:00,2189.15,2190.4,2188.96,2190.4,481.0,2161.8325,2163.0669,2161.6449,2163.0669,481.0
2022-04-11 14:25:00,2191.83,2194.84,2190.0,2192.7,1100.0,2164.4791,2167.4515,2162.6719,2165.3382,1100.0
2022-04-11 14:30:00,2192.21,2192.21,2191.3,2191.3,200.0,2164.8543,2164.8543,2163.9557,2163.9557,200.0
2022-04-11 14:35:00,2193.98,2193.98,2193.93,2193.93,200.0,2166.6022,2166.6022,2166.5529,2166.5529,200.0
2022-04-11 14:40:00,2194.2,2194.32,2194.2,2194.32,200.0,2166.8195,2166.938,2166.8195,2166.938,200.0
2022-04-11 14:45:00,2190.93,2195.19,2190.93,2195.19,200.0,2163.5903,2167.7971,2163.5903,2167.7971,200.0
2022-04-11 14:50:00,2195.19,2195.19,2195.19,2195.19,0.0,2167.7971,2167.7971,2167.7971,2167.7971,0.0
2022-04-11 14:55:00,2197.14,2197.71,2195.73,2197.29,400.0,2169.7228,2170.2857,2168.3304,2169.8709,400.0
2022-04-11 15:00:00,2198.19,2199.14,2197.71,2199.14,418.0,2170.7597,2171.6978,2170.2857,2171.6978,418.0
2022-04-11 15:05:00,2192.44,2194.33,2192.41,2194.33,500.0,2165.0814,2166.9479,2165.0518,2166.9479,500.0
2022-04-11 15:10:00,2195.94,2196.28,2194.01,2196.28,400.0,2168.5378,2168.8735,2166.6319,2168.8735,400.0
2022-04-11 15:15:00,2194.5,2194.5,2194.5,2194.5,100.0,2167.1157,2167.1157,2167.1157,2167.1157,100.0
2022-04-11 15:20:00,2195.91,2195.91,2195.08,2195.08,200.0,2168.5081,2168.5081,2167.6885,2167.6885,200.0
2022-04-11 15:25:00,2196.06,2196.06,2193.29,2194.0,527.0,2168.6563,2168.6563,2165.9208,2166.622,527.0
2022-04-11 15:30:00,2187.86,2188.18,2187.25,2188.18,300.0,2160.5586,2160.8746,2159.9562,2160.8746,300.0
2022-04-11 15:35:00,2188.18,2188.18,2183.73,2185.69,900.0,2160.8746,2160.8746,2156.4801,2158.4157,900.0
2022-04-11 15:40:00,2185.6,2185.95,2182.03,2182.03,1050.0,2158.3268,2158.6724,2154.8013,2154.8013,1050.0
2022-04-11 15:45:00,2180.07,2181.0,2173.45,2175.54,2130.0,2152.8658,2153.7842,2146.3284,2148.3923,2130.0
2022-04-11 15:50:00,2175.58,2176.11,2168.71,2168.87,2194.0,2148.4318,2148.9552,2141.6476,2141.8056,2194.0
2022-04-11 15:55:00,2168.54,2170.95,2167.47,2169.21,3277.0,2141.4797,2143.8596,2140.423,2142.1413,3277.0
2022-04-12 09:30:00,2196.95,2196.95,2191.01,2191.62,3522.0,2169.5352,2169.5352,2163.6693,2164.2717,3522.0
2022-04-12 09:35:00,2190.45,2192.17,2179.0,2191.41,1849.0,2163.1163,2164.8148,2151.8092,2164.0643,1849.0
2022-04-12 09:40:00,2195.39,2201.67,2192.56,2201.66,528.0,2167.9946,2174.1963,2165.2,2174.1864,528.0
2022-04-12 09:45:00,2197.37,2204.65,2194.37,2201.11,1800.0,2169.9499,2177.1391,2166.9874,2173.6433,1800.0
2022-04-12 09:50:00,2199.76,2208.79,2199.59,2207.19,1355.0,2172.3101,2181.2274,2172.1422,2179.6474,1355.0
2022-04-12 09:55:00,2211.82,2219.03,2210.13,2214.22,1399.0,2184.2196,2191.3396,2182.5507,2186.5897,1399.0
2022-04-12 10:00:00,2216.0,2221.8,2216.0,2217.79,900.0,2188.3475,2194.0751,2188.3475,2190.1151,900.0
2022-04-12 10:05:00,2213.03,2216.51,2211.05,2216.51,503.0,2185.4145,2188.8511,2183.4592,2188.8511,503.0
2022-04-12 10:10:00,2219.53,2221.01,2215.54,2216.56,1652.0,2191.8334,2193.2949,2187.8932,2188.9005,1652.0
2022-04-12 10:15:00,2216.22,2218.44,2204.54,2209.72,2300.0,2188.5647,2190.757,2177.0305,2182.1458,2300.0
2022-04-12 10:20:00,2213.22,2216.71,2210.11,2216.71,2300.0,2185.6021,2189.0486,2182.531,2189.0486,2300.0
2022-04-12 10:25:00,2212.9,2222.09,2212.89,2218.63,3475.0,2185.2861,2194.3615,2185.2763,2190.9446,3475.0
2022-04-12 10:30:00,2218.54,2223.87,2218.13,2222.0,4404.0,2190.8558,2196.1192,2190.4509,2194.2726,4404.0
2022-04-12 10:35:00,2223.8,2223.8,2215.54,2218.85,2725.0,2196.0501,2196.0501,2187.8932,2191.1619,2725.0
2022-04-12 10:40:00,2218.54,2218.54,2215.01,2216.34,1587.0,2190.8558,2190.8558,2187.3698,2188.6832,1587.0
2022-04-12 10:45:00,2211.3,2215.65,2211.3,2211.66,1102.0,2183.7061,2188.0018,2183.7061,2184.0616,1102.0
2022-04-12 10:50:00,2209.41,2209.41,2204.86,2205.77,1544.0,2181.8397,2181.8397,2177.3465,2178.2451,1544.0
2022-04-12 10:55:00,2207.14,2216.24,2207.13,2216.24,1600.0,2179.598,2188.5845,2179.5881,2188.5845,1600.0
2022-04-12 11:00:00,2216.7,2216.7,2212.03,2216.08,1179.0,2189.0387,2189.0387,2184.427,2188.4265,1179.0
2022-04-12 11:05:00,2214.1,2218.01,2212.2,2212.2,400.0,2186.4712,2190.3324,2184.5949,2184.5949,400.0
2022-04-12 11:10:00,2213.73,2213.73,2213.73,2213.73,100.0,2186.1058,2186.1058,2186.1058,2186.1058,100.0
2022-04-12 11:15:00,2217.14,2219.2,2216.06,2219.2,620.0,2189.4732,2191.5075,2188.4067,2191.5075,620.0
2022-04-12 11:20:00,2218.05,2222.75,2218.05,2220.66,900.0,2190.3719,2195.0132,2190.3719,2192.9493,900.0
2022-04-12 11:25:00,2224.43,2230.0,2224.43,2229.66,2104.0,2196.6723,2202.1728,2196.6723,2201.837,2104.0
2022-04-12 11:30:00,2229.52,2232.37,2224.18,2231.6,2902.0,2201.6987,2204.5132,2196.4254,2203.7528,2902.0
2022-04-12 11:35:00,2228.42,2231.43,2227.72,2227.72,1696.0,2200.6125,2203.5849,2199.9212,2199.9212,1696.0
2022-04-12 11:40:00,2221.25,2223.02,2221.25,2222.1,500.0,2193.5319,2195.2799,2193.5319,2194.3713,500.0
2022-04-12 11:45:00,2224.79,2227.22,2222.58,2222.6,993.0,2197.0278,2199.4274,2194.8453,2194.8651,993.0
2022-04-12 11:50:00,2222.6,2222.6,2222.6,2222.6,0.0,2194.8651,2194.8651,2194.8651,2194.8651,0.0
2022-04-12 11:55:00,2218.93,2219.81,2218.93,2218.93,810.0,2191.2409,2192.1099,2191.2409,2191.2409,810.0
2022-04-12 12:00:00,2215.11,2217.23,2215.11,2217.22,492.0,2187.4686,2189.5621,2187.4686,2189.5522,492.0
2022-04-12 12:05:00,2217.15,2217.15,2212.73,2212.73,300.0,2189.4831,2189.4831,2185.1183,2185.1183,300.0
2022-04-12 12:10:00,2210.89,2212.18,2206.3,2212.18,510.0,2183.3012,2184.5751,2178.7685,2184.5751,510.0
2022-04-12 12:15:00,2215.19,2216.18,2212.76,2212.76,983.0,2187.5476,2188.5252,2185.1479,2185.1479,983.0
2022-04-12 12:20:00,2211.14,2211.14,2208.99,2208.99,200.0,2183.5481,2183.5481,2181.4249,2181.4249,200.0
2022-04-12 12:25:00,2207.0,2207.0,2205.47,2205.47,500.0,2179.4598,2179.4598,2177.9489,2177.9489,500.0
2022-04-12 12:30:00,2204.0,2206.81,2204.0,2206.81,600.0,2176.4972,2179.2721,2176.4972,2179.2721,600.0
2022-04-12 12:35:00,2207.26,2210.84,2207.26,2210.84,300.0,2179.7165,2183.2518,2179.7165,2183.2518,300.0
2022-04-12 12:40:00,2213.25,2213.25,2211.27,2211.27,400.0,2185.6318,2185.6318,2183.6765,2183.6765,400.0
2022-04-12 12:45:00,2212.33,2212.67,2209.8,2209.81,300.0,2184.7232,2185.059,2182.2248,2182.2347,300.0
2022-04-12 12:50:00,2211.33,2212.71,2211.33,2212.35,600.0,2183.7357,2185.0985,2183.7357,2184.743,600.0
2022-04-12 12:55:00,2211.25,2211.39,2211.25,2211.39,200.0,2183.6567,2183.795,2183.6567,2183.795,200.0
2022-04-12 13:00:00,2209.65,2209.65,2205.85,2205.85,200.0,2182.0767,2182.0767,2178.3241,2178.3241,200.0
2022-04-12 13:05:00,2208.25,2210.65,2207.84,2208.01,800.0,2180.6942,2183.0642,2180.2893,2180.4572,800.0
2022-04-12 13:10:00,2210.02,2210.02,2210.02,2210.02,108.0,2182.4421,2182.4421,2182.4421,2182.4421,108.0
2022-04-12 13:15:00,2211.92,2211.92,2211.92,2211.92,100.0,2184.3184,2184.3184,2184.3184,2184.3184,100.0
2022-04-12 13:20:00,2213.22,2215.16,2213.22,2215.16,400.0,2185.6021,2187.5179,2185.6021,2187.5179,400.0
2022-04-12 13:25:00,2209.72,2210.85,2209.38,2209.38,300.0,2182.1458,2183.2617,2181.8101,2181.8101,300.0
2022-04-12 13:30:00,2208.4,2211.09,2207.78,2211.09,600.0,2180.8423,2183.4987,2180.23,2183.4987,600.0
2022-04-12 13:35:00,2208.62,2208.62,2208.43,2208.43,200.0,2181.0595,2181.0595,2180.8719,2180.8719,200.0
2022-04-12 13:40:00,2203.07,2203.07,2200.95,2201.75,300.0,2175.5788,2175.5788,2173.4853,2174.2753,300.0
2022-04-12 13:45:00,2202.45,2202.8,2198.01,2199.93,500.0,2174.9665,2175.3122,2170.5819,2172.478,500.0
2022-04-12 13:50:00,2200.49,2200.49,2198.21,2198.21,610.0,2173.031,2173.031,2170.7794,2170.7794,610.0
2022-04-12 13:55:00,2194.71,2194.71,2190.57,2194.33,800.0,2167.3231,2167.3231,2163.2348,2166.9479,800.0
2022-04-12 14:00:00,2192.5,2192.5,2192.42,2192.42,200.0,2165.1407,2165.1407,2165.0617,2165.0617,200.0
2022-04-12 14:05:00,2196.95,2202.18,2195.02,2195.02,700.0,2169.5352,2174.6999,2167.6293,2167.6293,700.0
2022-04-12 14:10:00,2195.38,2195.38,2192.0,2192.72,500.0,2167.9848,2167.9848,2164.6469,2165.358,500.0
2022-04-12 14:15:00,2185.28,2187.38,2185.04,2185.45,743.0,2158.0108,2160.0846,2157.7738,2158.1787,743.0
2022-04-12 14:20:00,2186.0,2187.4,2186.0,2187.4,800.0,2158.7218,2160.1043,2158.7218,2160.1043,800.0
2022-04-12 14:25:00,2185.26,2187.66,2185.26,2186.4,400.0,2157.991,2160.3611,2157.991,2159.1168,400.0
2022-04-12 14:30:00,2184.53,2185.96,2179.62,2181.17,900.0,2157.2702,2158.6823,2152.4214,2153.9521,900.0
2022-04-12 14:35:00,2185.94,2185.97,2184.33,2184.33,800.0,2158.6626,2158.6922,2157.0726,2157.0726,800.0
2022-04-12 14:40:00,2181.53,2181.53,2181.53,2181.53,100.0,2154.3076,2154.3076,2154.3076,2154.3076,100.0
2022-04-12 14:45:00,2181.63,2185.45,2181.63,2183.72,1000.0,2154.4063,2158.1787,2154.4063,2156.4703,1000.0
2022-04-12 14:50:00,2180.97,2186.18,2180.97,2186.18,473.0,2153.7546,2158.8996,2153.7546,2158.8996,473.0
2022-04-12 14:55:00,2187.89,2187.89,2184.06,2184.06,300.0,2160.5882,2160.5882,2156.806,2156.806,300.0
2022-04-12 15:00:00,2185.23,2185.23,2180.85,2180.85,400.0,2157.9614,2157.9614,2153.6361,2153.6361,400.0
2022-04-12 15:05:00,2181.17,2181.17,2172.82,2172.82,900.0,2153.9521,2153.9521,2145.7063,2145.7063,900.0
2022-04-12 15:10:00,2178.57,2178.57,2177.99,2177.99,547.0,2151.3845,2151.3845,2150.8118,2150.8118,547.0
2022-04-12 15:15:00,2181.84,2181.84,2178.8,2181.38,900.0,2154.6137,2154.6137,2151.6117,2154.1595,900.0
2022-04-12 15:20:00,2184.47,2184.48,2184.47,2184.47,100.0,2157.2109,2157.2208,2157.2109,2157.2109,100.0
2022-04-12 15:25:00,2184.18,2184.18,2180.0,2180.28,730.0,2156.9245,2156.9245,2152.7967,2153.0732,730.0
2022-04-12 15:30:00,2183.02,2183.16,2180.23,2181.63,1000.0,2155.779,2155.9172,2153.0238,2154.4063,1000.0
2022-04-12 15:35:00,2187.33,2191.86,2185.75,2191.86,800.0,2160.0352,2164.5087,2158.4749,2164.5087,800.0
2022-04-12 15:40:00,2190.52,2190.52,2186.71,2188.0,1227.0,2163.1854,2163.1854,2159.4229,2160.6969,1227.0
2022-04-12 15:45:00,2185.66,2190.77,2183.85,2186.83,1647.0,2158.3861,2163.4323,2156.5986,2159.5415,1647.0
2022-04-12 15:50:00,2184.91,2189.83,2184.63,2187.12,4000.0,2157.6454,2162.504,2157.3689,2159.8278,4000.0
2022-04-12 15:55:00,2186.41,2190.11,2178.13,2179.11,14388.0,2159.1267,2162.7805,2150.95,2151.9178,14388.0
2022-04-13 09:30:00,2192.25,2241.21,2190.68,2230.27,6747.0,2164.8938,2213.2429,2163.3434,2202.4394,6747.0
2022-04-13 09:35:00,2225.26,2240.73,2220.63,2224.91,4600.0,2197.4919,2212.7689,2192.9197,2197.1463,4600.0
2022-04-13 09:40:00,2224.73,2224.73,2208.04,2214.3,3970.0,2196.9685,2196.9685,2180.4868,2186.6687,3970.0
2022-04-13 09:45:00,2216.03,2227.78,2216.03,2227.78,5922.0,2188.3771,2199.9805,2188.3771,2199.9805,5922.0
2022-04-13 09:50:00,2225.11,2232.72,2219.26,2230.74,3785.0,2197.3438,2204.8588,2191.5668,2202.9035,3785.0
2022-04-13 09:55:00,2230.84,2240.5,2230.67,2233.31,3712.0,2203.0023,2212.5417,2202.8344,2205.4414,3712.0
2022-04-13 10:00:00,2232.88,2233.45,2224.66,2228.09,3200.0,2205.0168,2205.5797,2196.8994,2200.2866,3200.0
2022-04-13 10:05:00,2229.6,2232.82,2228.57,2230.0,2238.0,2201.7777,2204.9576,2200.7606,2202.1728,2238.0
2022-04-13 10:10:00,2229.54,2231.01,2229.54,2231.01,200.0,2201.7185,2203.1701,2201.7185,2203.1701,200.0
2022-04-13 10:15:00,2237.14,2241.97,2236.3,2239.18,2173.0,2209.2237,2213.9934,2208.3941,2211.2382,2173.0
2022-04-13 10:20:00,2243.98,2243.98,2237.2,2242.0,1981.0,2215.9783,2215.9783,2209.2829,2214.023,1981.0
2022-04-13 10:25:00,2238.83,2244.42,2238.62,2238.63,1639.0,2210.8926,2216.4128,2210.6852,2210.6951,1639.0
2022-04-13 10:30:00,2237.38,2242.16,2230.85,2242.03,900.0,2209.4607,2214.181,2203.0121,2214.0526,900.0
2022-04-13 10:35:00,2243.12,2243.12,2231.92,2235.49,1026.0,2215.129,2215.129,2204.0688,2207.5942,1026.0
2022-04-13 10:40:00,2234.47,2241.97,2233.07,2238.65,900.0,2206.587,2213.9934,2205.2044,2210.7148,900.0
2022-04-13 10:45:00,2238.84,2241.95,2235.81,2238.1,900.0,2210.9024,2213.9736,2207.9103,2210.1717,900.0
2022-04-13 10:50:00,2238.0,2239.56,2238.0,2238.62,619.0,2210.0729,2211.6135,2210.0729,2210.6852,619.0
2022-04-13 10:55:00,2238.66,2238.95,2234.81,2234.81,700.0,2210.7247,2211.0111,2206.9227,2206.9227,700.0
2022-04-13 11:00:00,2235.42,2235.42,2234.31,2234.31,400.0,2207.5251,2207.5251,2206.429,2206.429,400.0
2022-04-13 11:05:00,2243.75,2243.75,2239.13,2239.13,1598.0,2215.7512,2215.7512,2211.1888,2211.1888,1598.0
2022-04-13 11:10:00,2239.98,2240.18,2238.45,2238.45,1328.0,2212.0282,2212.2257,2210.5173,2210.5173,1328.0
2022-04-13 11:15:00,2242.34,2245.4,2242.34,2245.4,800.0,2214.3588,2217.3806,2214.3588,2217.3806,800.0
2022-04-13 11:20:00,2245.4,2247.29,2245.4,2245.47,800.0,2217.3806,2219.247,2217.3806,2217.4497,800.0
2022-04-13 11:25:00,2246.71,2251.88,2246.46,2246.99,852.0,2218.6742,2223.7797,2218.4274,2218.9507,852.0
2022-04-13 11:30:00,2248.68,2251.45,2248.68,2250.47,900.0,2220.6197,2223.3551,2220.6197,2222.3873,900.0
2022-04-13 11:35:00,2249.99,2252.41,2249.99,2251.6,981.0,2221.9133,2224.3031,2221.9133,2223.5032,981.0
2022-04-13 11:40:00,2249.32,2253.29,2249.32,2252.22,500.0,2221.2517,2225.1721,2221.2517,2224.1155,500.0
2022-04-13 11:45:00,2251.07,2252.19,2249.2,2249.2,500.0,2222.9798,2224.0859,2221.1332,2221.1332,500.0
2022-04-13 11:50:00,2250.02,2253.15,2250.02,2250.2,1563.0,2221.9429,2225.0339,2221.9429,2222.1207,1563.0
2022-04-13 11:55:00,2250.89,2251.22,2250.89,2251.22,200.0,2222.8021,2223.128,2222.8021,2223.128,200.0
2022-04-13 12:00:00,2251.19,2254.97,2249.65,2252.11,1507.0,2223.0983,2226.8312,2221.5775,2224.0069,1507.0
2022-04-13 12:05:00,2252.1,2253.64,2251.34,2252.29,969.0,2223.997,2225.5178,2223.2465,2224.1846,969.0
2022-04-13 12:10:00,2252.14,2254.3,2252.13,2254.3,300.0,2224.0365,2226.1695,2224.0266,2226.1695,300.0
2022-04-13 12:15:00,2254.03,2258.08,2254.02,2257.19,751.0,2225.9029,2229.9024,2225.893,2229.0235,751.0
2022-04-13 12:20:00,2257.37,2261.59,2257.36,2261.59,300.0,2229.2012,2233.3686,2229.1913,2233.3686,300.0
2022-04-13 12:25:00,2261.46,2261.46,2257.0,2257.46,900.0,2233.2402,2233.2402,2228.8358,2229.2901,900.0
2022-04-13 12:30:00,2257.6,2258.91,2257.6,2258.91,200.0,2229.4283,2230.722,2229.4283,2230.722,200.0
2022-04-13 12:35:00,2262.27,2262.28,2261.24,2261.24,400.0,2234.0401,2234.0499,2233.0229,2233.0229,400.0
2022-04-13 12:40:00,2263.45,2265.07,2263.45,2264.61,500.0,2235.2053,2236.8051,2235.2053,2236.3509,500.0
2022-04-13 12:45:00,2266.66,2266.67,2266.66,2266.66,199.0,2238.3753,2238.3852,2238.3753,2238.3753,199.0
2022-04-13 12:50:00,2266.25,2266.25,2263.83,2263.83,764.0,2237.9704,2237.9704,2235.5806,2235.5806,764.0
2022-04-13 12:55:00,2263.33,2263.38,2255.74,2261.41,765.0,2235.0868,2235.1362,2227.5916,2233.1908,765.0
2022-04-13 13:00:00,2262.29,2262.29,2257.4,2261.0,769.0,2234.0598,2234.0598,2229.2308,2232.7859,769.0
2022-04-13 13:05:00,2259.18,2262.0,2258.83,2261.99,1200.0,2230.9886,2233.7734,2230.643,2233.7636,1200.0
2022-04-13 13:10:00,2262.45,2265.43,2262.09,2263.6,1375.0,2234.2178,2237.1606,2233.8623,2235.3535,1375.0
2022-04-13 13:15:00,2263.13,2265.64,2263.13,2263.82,700.0,2234.8893,2237.368,2234.8893,2235.5707,700.0
2022-04-13 13:20:00,2262.52,2266.59,2262.52,2264.45,1181.0,2234.2869,2238.3062,2234.2869,2236.1929,1181.0
2022-04-13 13:25:00,2263.23,2265.5,2263.23,2265.5,400.0,2234.9881,2237.2298,2234.9881,2237.2298,400.0
2022-04-13 13:30:00,2265.57,2265.79,2264.02,2265.79,1600.0,2237.2989,2237.5161,2235.7682,2237.5161,1600.0
2022-04-13 13:35:00,2265.78,2267.0,2264.0,2264.72,743.0,2237.5063,2238.711,2235.7485,2236.4595,743.0
2022-04-13 13:40:00,2266.0,2267.51,2266.0,2267.51,300.0,2237.7235,2239.2147,2237.7235,2239.2147,300.0
2022-04-13 13:45:00,2267.63,2267.63,2266.97,2266.97,200.0,2239.3332,2239.3332,2238.6814,2238.6814,200.0
2022-04-13 13:50:00,2265.75,2265.75,2263.59,2263.6,953.0,2237.4766,2237.4766,2235.3436,2235.3535,953.0
2022-04-13 13:55:00,2262.4,2266.99,2262.37,2266.99,446.0,2234.1684,2238.7012,2234.1388,2238.7012,446.0
2022-04-13 14:00:00,2265.32,2265.58,2265.32,2265.58,200.0,2237.052,2237.3088,2237.052,2237.3088,200.0
2022-04-13 14:05:00,2268.58,2270.58,2268.58,2270.58,400.0,2240.2713,2242.2464,2240.2713,2242.2464,400.0
2022-04-13 14:10:00,2268.83,2269.75,2264.46,2264.46,1100.0,2240.5182,2241.4267,2236.2027,2236.2027,1100.0
2022-04-13 14:15:00,2268.01,2271.58,2268.01,2271.58,800.0,2239.7084,2243.2339,2239.7084,2243.2339,800.0
2022-04-13 14:20:00,2272.31,2272.31,2268.74,2268.74,300.0,2243.9548,2243.9548,2240.4293,2240.4293,300.0
2022-04-13 14:25:00,2267.6,2267.6,2266.05,2267.11,500.0,2239.3036,2239.3036,2237.7729,2238.8197,500.0
2022-04-13 14:30:00,2267.12,2267.12,2264.63,2264.63,500.0,2238.8295,2238.8295,2236.3706,2236.3706,500.0
2022-04-13 14:35:00,2264.23,2264.23,2263.06,2263.89,700.0,2235.9756,2235.9756,2234.8202,2235.6399,700.0
2022-04-13 14:40:00,2262.15,2262.15,2260.54,2260.54,400.0,2233.9216,2233.9216,2232.3317,2232.3317,400.0
2022-04-13 14:45:00,2259.81,2259.81,2258.01,2258.01,312.0,2231.6108,2231.6108,2229.8332,2229.8332,312.0
2022-04-13 14:50:00,2258.07,2258.45,2258.07,2258.45,200.0,2229.8925,2230.2677,2229.8925,2230.2677,200.0
2022-04-13 14:55:00,2257.48,2261.07,2256.89,2259.85,1392.0,2229.3098,2232.855,2228.7272,2231.6503,1392.0
2022-04-13 15:00:00,2259.85,2259.85,2259.85,2259.85,0.0,2231.6503,2231.6503,2231.6503,2231.6503,0.0
2022-04-13 15:05:00,2258.82,2261.3,2258.73,2259.34,730.0,2230.6331,2233.0822,2230.5442,2231.1466,730.0
2022-04-13 15:10:00,2258.16,2262.88,2258.16,2260.25,600.0,2229.9814,2234.6425,2229.9814,2232.0453,600.0
2022-04-13 15:15:00,2264.54,2269.0,2262.55,2267.4,1752.0,2236.2817,2240.6861,2234.3166,2239.1061,1752.0
2022-04-13 15:20:00,2267.43,2268.22,2266.33,2266.59,902.0,2239.1357,2239.9158,2238.0494,2238.3062,902.0
2022-04-13 15:25:00,2266.21,2266.21,2259.32,2261.61,1600.0,2237.9309,2237.9309,2231.1269,2233.3883,1600.0
2022-04-13 15:30:00,2261.7,2263.76,2258.91,2258.91,2632.0,2233.4772,2235.5115,2230.722,2230.722,2632.0
2022-04-13 15:35:00,2259.82,2263.59,2259.82,2262.58,1700.0,2231.6206,2235.3436,2231.6206,2234.3462,1700.0
2022-04-13 15:40:00,2262.28,2263.02,2262.28,2263.02,400.0,2234.0499,2234.7807,2234.0499,2234.7807,400.0
2022-04-13 15:45:00,2263.6,2267.18,2263.23,2264.36,1369.0,2235.3535,2238.8888,2234.9881,2236.104,1369.0
2022-04-13 15:50:00,2265.35,2265.71,2261.73,2262.05,2708.0,2237.0816,2237.4371,2233.5068,2233.8228,2708.0
2022-04-13 15:55:00,2261.77,2261.9,2258.71,2260.11,7637.0,2233.5463,2233.6747,2230.5245,2231.907,7637.0
2022-04-14 09:30:00,2277.0,2304.85,2277.0,2304.85,12852.0,2248.5863,2276.0887,2248.5863,2276.0887,12852.0
2022-04-14 09:35:00,2306.86,2306.86,2292.54,2295.97,1450.0,2278.0736,2278.0736,2263.9323,2267.3195,1450.0
2022-04-14 09:40:00,2292.89,2292.89,2272.57,2272.57,500.0,2264.278,2264.278,2244.2115,2244.2115,500.0
2022-04-14 09:45:00,2271.95,2286.98,2271.95,2285.06,1100.0,2243.5993,2258.4417,2243.5993,2256.5457,1100.0
2022-04-14 09:50:00,2286.27,2291.94,2286.26,2289.47,400.0,2257.7406,2263.3398,2257.7307,2260.9007,400.0
2022-04-14 09:55:00,2291.85,2299.81,2290.09,2299.76,2100.0,2263.251,2271.1116,2261.5129,2271.0622,2100.0
2022-04-14 10:00:00,2300.95,2307.46,2300.18,2303.0,1460.0,2272.2374,2278.6662,2271.477,2274.2618,1460.0
2022-04-14 10:05:00,2300.9,2300.9,2287.8,2288.71,658.0,2272.188,2272.188,2259.2515,2260.1501,658.0
2022-04-14 10:10:00,2284.55,2290.77,2284.55,2285.82,2923.0,2256.042,2262.1844,2256.042,2257.2962,2923.0
2022-04-14 10:15:00,2282.55,2282.62,2275.85,2279.06,700.0,2254.067,2254.1361,2247.4506,2250.6206,700.0
2022-04-14 10:20:00,2278.7,2282.06,2278.01,2278.83,1100.0,2250.265,2253.5831,2249.5837,2250.3934,1100.0
2022-04-14 10:25:00,2278.41,2283.6,2278.41,2281.02,1101.0,2249.9787,2255.1039,2249.9787,2252.5561,1101.0
2022-04-14 10:30:00,2283.93,2288.72,2281.17,2283.65,1400.0,2255.4298,2260.16,2252.7042,2255.1533,1400.0
2022-04-14 10:35:00,2285.64,2286.08,2277.97,2281.32,1300.0,2257.1184,2257.553,2249.5442,2252.8524,1300.0
2022-04-14 10:40:00,2280.06,2280.06,2270.91,2271.65,2400.0,2251.6081,2251.6081,2242.5723,2243.303,2400.0
2022-04-14 10:45:00,2271.97,2274.53,2265.24,2266.22,2000.0,2243.619,2246.1471,2236.973,2237.9408,2000.0
2022-04-14 10:50:00,2265.54,2266.36,2263.72,2263.72,600.0,2237.2693,2238.079,2235.472,2235.472,600.0
2022-04-14 10:55:00,2264.79,2270.04,2264.38,2266.09,2100.0,2236.5286,2241.7131,2236.1237,2237.8124,2100.0
2022-04-14 11:00:00,2265.86,2272.0,2265.8,2272.0,800.0,2237.5853,2243.6487,2237.526,2243.6487,800.0
2022-04-14 11:05:00,2272.32,2272.32,2266.89,2266.89,1500.0,2243.9647,2243.9647,2238.6024,2238.6024,1500.0
2022-04-14 11:10:00,2266.52,2266.59,2263.48,2263.48,500.0,2238.237,2238.3062,2235.235,2235.235,500.0
2022-04-14 11:15:00,2266.91,2266.92,2263.09,2263.09,400.0,2238.6222,2238.632,2234.8498,2234.8498,400.0
2022-04-14 11:20:00,2269.12,2269.12,2265.46,2265.47,566.0,2240.8046,2240.8046,2237.1903,2237.2001,566.0
2022-04-14 11:25:00,2270.56,2274.41,2270.55,2272.52,841.0,2242.2266,2246.0286,2242.2167,2244.1622,841.0
2022-04-14 11:30:00,2266.55,2267.83,2266.2,2267.83,300.0,2238.2667,2239.5307,2237.921,2239.5307,300.0
2022-04-14 11:35:00,2266.08,2268.38,2265.35,2268.38,300.0,2237.8025,2240.0738,2237.0816,2240.0738,300.0
2022-04-14 11:40:00,2262.9,2264.54,2262.9,2264.54,200.0,2234.6622,2236.2817,2234.6622,2236.2817,200.0
2022-04-14 11:45:00,2264.54,2264.54,2264.54,2264.54,0.0,2236.2817,2236.2817,2236.2817,2236.2817,0.0
2022-04-14 11:50:00,2265.01,2265.01,2262.43,2262.5,758.0,2236.7459,2236.7459,2234.1981,2234.2672,758.0
2022-04-14 11:55:00,2262.5,2262.5,2262.5,2262.5,0.0,2234.2672,2234.2672,2234.2672,2234.2672,0.0
2022-04-14 12:00:00,2262.3,2263.65,2261.75,2261.76,893.0,2234.0697,2235.4028,2233.5266,2233.5364,893.0
2022-04-14 12:05:00,2263.22,2263.22,2262.0,2262.82,600.0,2234.9782,2234.9782,2233.7734,2234.5832,600.0
2022-04-14 12:10:00,2262.82,2262.82,2262.82,2262.82,0.0,2234.5832,2234.5832,2234.5832,2234.5832,0.0
2022-04-14 12:15:00,2261.85,2261.85,2257.04,2257.04,200.0,2233.6253,2233.6253,2228.8753,2228.8753,200.0
2022-04-14 12:20:00,2260.75,2261.63,2260.38,2261.63,400.0,2232.539,2233.4081,2232.1737,2233.4081,400.0
2022-04-14 12:25:00,2255.83,2257.55,2255.1,2255.1,700.0,2227.6804,2229.379,2226.9595,2226.9595,700.0
2022-04-14 12:30:00,2255.94,2255.94,2254.2,2255.85,575.0,2227.7891,2227.7891,2226.0708,2227.7002,575.0
2022-04-14 12:35:00,2256.39,2256.39,2256.39,2256.39,100.0,2228.2334,2228.2334,2228.2334,2228.2334,100.0
2022-04-14 12:40:00,2253.86,2253.86,2252.4,2252.4,200.0,2225.735,2225.735,2224.2932,2224.2932,200.0
2022-04-14 12:45:00,2252.16,2252.16,2248.58,2249.91,3240.0,2224.0562,2224.0562,2220.5209,2221.8343,3240.0
2022-04-14 12:50:00,2250.19,2250.67,2250.05,2250.08,700.0,2222.1108,2222.5848,2221.9726,2222.0022,700.0
2022-04-14 12:55:00,2251.26,2251.69,2249.55,2250.08,2108.0,2223.1675,2223.5921,2221.4788,2222.0022,2108.0
2022-04-14 13:00:00,2250.13,2251.34,2249.56,2249.88,1200.0,2222.0516,2223.2465,2221.4887,2221.8047,1200.0
2022-04-14 13:05:00,2250.99,2250.99,2250.28,2250.29,200.0,2222.9008,2222.9008,2222.1997,2222.2096,200.0
2022-04-14 13:10:00,2250.27,2251.58,2249.56,2249.84,1305.0,2222.1898,2223.4835,2221.4887,2221.7652,1305.0
2022-04-14 13:15:00,2248.54,2250.92,2248.54,2250.92,544.0,2220.4814,2222.8317,2220.4814,2222.8317,544.0
2022-04-14 13:20:00,2250.35,2252.76,2250.28,2252.76,300.0,2222.2688,2224.6487,2222.1997,2224.6487,300.0
2022-04-14 13:25:00,2250.53,2251.41,2249.15,2249.15,3333.0,2222.4466,2223.3156,2221.0838,2221.0838,3333.0
2022-04-14 13:30:00,2250.53,2251.33,2248.69,2248.69,1100.0,2222.4466,2223.2366,2220.6295,2220.6295,1100.0
2022-04-14 13:35:00,2250.5,2251.0,2249.7,2249.7,800.0,2222.4169,2222.9107,2221.6269,2221.6269,800.0
2022-04-14 13:40:00,2248.96,2251.33,2247.95,2249.8,1501.0,2220.8962,2223.2366,2219.8988,2221.7257,1501.0
2022-04-14 13:45:00,2249.43,2251.07,2248.57,2249.8,3275.0,2221.3603,2222.9798,2220.511,2221.7257,3275.0
2022-04-14 13:50:00,2250.4,2251.01,2246.01,2247.78,1800.0,2222.3182,2222.9206,2217.983,2219.7309,1800.0
2022-04-14 13:55:00,2247.9,2248.77,2242.62,2245.87,1200.0,2219.8494,2220.7085,2214.6353,2217.8447,1200.0
2022-04-14 14:00:00,2250.5,2251.54,2245.46,2247.98,2827.0,2222.4169,2223.444,2217.4398,2219.9284,2827.0
2022-04-14 14:05:00,2246.0,2246.0,2245.08,2245.08,300.0,2217.9731,2217.9731,2217.0646,2217.0646,300.0
2022-04-14 14:10:00,2247.05,2249.5,2245.35,2245.35,1300.0,2219.01,2221.4294,2217.3312,2217.3312,1300.0
2022-04-14 14:15:00,2246.92,2247.55,2243.95,2245.47,800.0,2218.8816,2219.5038,2215.9487,2217.4497,800.0
2022-04-14 14:20:00,2244.57,2244.57,2239.42,2239.42,2201.0,2216.5609,2216.5609,2211.4752,2211.4752,2201.0
2022-04-14 14:25:00,2242.27,2243.41,2240.43,2243.41,400.0,2214.2896,2215.4154,2212.4726,2215.4154,400.0
2022-04-14 14:30:00,2247.6,2247.6,2246.08,2246.09,200.0,2219.5531,2219.5531,2218.0521,2218.062,200.0
2022-04-14 14:35:00,2240.22,2242.18,2239.63,2240.07,1600.0,2212.2652,2214.2008,2211.6826,2212.1171,1600.0
2022-04-14 14:40:00,2241.2,2243.21,2241.2,2243.2,300.0,2213.233,2215.2179,2213.233,2215.208,300.0
2022-04-14 14:45:00,2245.95,2245.95,2242.62,2243.1,900.0,2217.9237,2217.9237,2214.6353,2215.1093,900.0
2022-04-14 14:50:00,2243.82,2243.88,2240.75,2241.3,1314.0,2215.8203,2215.8795,2212.7886,2213.3317,1314.0
2022-04-14 14:55:00,2240.01,2241.47,2239.04,2241.47,1000.0,2212.0578,2213.4996,2211.0999,2213.4996,1000.0
2022-04-14 15:00:00,2238.77,2238.77,2236.91,2237.72,1900.0,2210.8333,2210.8333,2208.9965,2209.7964,1900.0
2022-04-14 15:05:00,2236.05,2236.05,2235.3,2235.3,200.0,2208.1473,2208.1473,2207.4066,2207.4066,200.0
2022-04-14 15:10:00,2236.45,2237.38,2234.45,2236.24,2475.0,2208.5423,2209.4607,2206.5672,2208.3349,2475.0
2022-04-14 15:15:00,2237.39,2240.99,2237.19,2240.51,2185.0,2209.4705,2213.0256,2209.273,2212.5516,2185.0
2022-04-14 15:20:00,2241.99,2241.99,2238.85,2238.87,1300.0,2214.0131,2214.0131,2210.9123,2210.9321,1300.0
2022-04-14 15:25:00,2238.09,2238.09,2235.58,2235.58,1500.0,2210.1618,2210.1618,2207.6831,2207.6831,1500.0
2022-04-14 15:30:00,2233.96,2234.81,2221.99,2223.03,5419.0,2206.0833,2206.9227,2194.2627,2195.2897,5419.0
2022-04-14 15:35:00,2225.96,2228.18,2217.87,2217.87,8442.0,2198.1832,2200.3755,2190.1941,2190.1941,8442.0
2022-04-14 15:40:00,2218.83,2227.66,2213.44,2227.66,5194.0,2191.1421,2199.862,2185.8194,2199.862,5194.0
2022-04-14 15:45:00,2225.7,2227.13,2222.98,2225.27,3396.0,2197.9264,2199.3386,2195.2404,2197.5018,3396.0
2022-04-14 15:50:00,2222.93,2226.72,2222.44,2226.17,5124.0,2195.191,2198.9337,2194.7071,2198.3905,5124.0
2022-04-14 15:55:00,2226.0,2227.98,2224.58,2227.29,15084.0,2198.2227,2200.178,2196.8204,2199.4966,15084.0
2022-04-18 09:30:00,2210.0,2220.43,2205.13,2220.43,4798.0,2182.4223,2192.7222,2177.6131,2192.7222,4798.0
2022-04-18 09:35:00,2213.88,2224.96,2211.99,2217.11,4132.0,2186.2539,2197.1956,2184.3875,2189.4436,4132.0
2022-04-18 09:40:00,2216.49,2216.49,2207.78,2211.03,2747.0,2188.8313,2188.8313,2180.23,2183.4395,2747.0
2022-04-18 09:45:00,2211.22,2215.99,2207.03,2213.11,1484.0,2183.6271,2188.3376,2179.4894,2185.4935,1484.0
2022-04-18 09:50:00,2220.83,2221.81,2212.66,2216.56,1800.0,2193.1172,2194.085,2185.0491,2188.9005,1800.0
2022-04-18 09:55:00,2212.75,2212.75,2207.0,2208.74,2500.0,2185.138,2185.138,2179.4598,2181.178,2500.0
2022-04-18 10:00:00,2208.69,2217.07,2207.36,2215.14,1900.0,2181.1287,2189.4041,2179.8153,2187.4982,1900.0
2022-04-18 10:05:00,2214.21,2216.15,2209.61,2212.61,1500.0,2186.5798,2188.4956,2182.0372,2184.9998,1500.0
2022-04-18 10:10:00,2213.11,2216.03,2213.11,2214.05,900.0,2185.4935,2188.3771,2185.4935,2186.4218,900.0
2022-04-18 10:15:00,2214.86,2219.39,2214.1,2216.44,4688.0,2187.2217,2191.6951,2186.4712,2188.782,4688.0
2022-04-18 10:20:00,2219.25,2224.95,2218.22,2224.8,1200.0,2191.5569,2197.1858,2190.5397,2197.0376,1200.0
2022-04-18 10:25:00,2226.18,2226.18,2220.0,2220.0,1700.0,2198.4004,2198.4004,2192.2975,2192.2975,1700.0
2022-04-18 10:30:00,2217.83,2217.99,2215.93,2215.97,700.0,2190.1546,2190.3126,2188.2783,2188.3178,700.0
2022-04-18 10:35:00,2216.67,2216.67,2207.89,2212.1,1342.0,2189.0091,2189.0091,2180.3387,2184.4961,1342.0
2022-04-18 10:40:00,2214.51,2218.19,2213.9,2218.19,2191.0,2186.876,2190.5101,2186.2737,2190.5101,2191.0
2022-04-18 10:45:00,2216.76,2221.71,2216.76,2221.71,507.0,2189.098,2193.9862,2189.098,2193.9862,507.0
2022-04-18 10:50:00,2220.1,2220.15,2214.8,2215.68,700.0,2192.3963,2192.4457,2187.1624,2188.0314,700.0
2022-04-18 10:55:00,2214.35,2214.37,2206.43,2213.85,1617.0,2186.718,2186.7378,2178.8969,2186.2243,1617.0
2022-04-18 11:00:00,2214.0,2214.98,2214.0,2214.03,500.0,2186.3724,2187.3402,2186.3724,2186.402,500.0
2022-04-18 11:05:00,2214.24,2215.44,2211.17,2211.17,1300.0,2186.6094,2187.7944,2183.5777,2183.5777,1300.0
2022-04-18 11:10:00,2210.0,2212.98,2210.0,2212.98,300.0,2182.4223,2185.3651,2182.4223,2185.3651,300.0
2022-04-18 11:15:00,2208.07,2208.07,2199.99,2199.99,920.0,2180.5164,2180.5164,2172.5372,2172.5372,920.0
2022-04-18 11:20:00,2199.77,2199.77,2198.08,2198.08,200.0,2172.32,2172.32,2170.6511,2170.6511,200.0
2022-04-18 11:25:00,2197.6,2197.6,2195.0,2195.0,1100.0,2170.1771,2170.1771,2167.6095,2167.6095,1100.0
2022-04-18 11:30:00,2193.94,2193.94,2193.48,2193.48,200.0,2166.5627,2166.5627,2166.1085,2166.1085,200.0
2022-04-18 11:35:00,2192.7,2192.7,2188.94,2188.95,700.0,2165.3382,2165.3382,2161.6251,2161.635,700.0
2022-04-18 11:40:00,2187.88,2189.46,2187.43,2189.46,400.0,2160.5783,2162.1386,2160.134,2162.1386,400.0
2022-04-18 11:45:00,2187.17,2187.17,2186.99,2186.99,200.0,2159.8772,2159.8772,2159.6995,2159.6995,200.0
2022-04-18 11:50:00,2188.49,2188.49,2188.49,2188.49,100.0,2161.1807,2161.1807,2161.1807,2161.1807,100.0
2022-04-18 11:55:00,2186.49,2188.75,2183.9,2183.9,2495.0,2159.2057,2161.4375,2156.648,2156.648,2495.0
2022-04-18 12:00:00,2183.7,2183.76,2178.96,2180.28,1749.0,2156.4505,2156.5098,2151.7697,2153.0732,1749.0
2022-04-18 12:05:00,2184.02,2184.07,2183.0,2183.0,1974.0,2156.7665,2156.8159,2155.7592,2155.7592,1974.0
2022-04-18 12:10:00,2180.91,2180.91,2177.04,2177.23,2805.0,2153.6953,2153.6953,2149.8736,2150.0612,2805.0
2022-04-18 12:15:00,2175.36,2175.59,2174.01,2175.59,967.0,2148.2146,2148.4417,2146.8814,2148.4417,967.0
2022-04-18 12:20:00,2175.74,2175.74,2173.55,2173.55,400.0,2148.5898,2148.5898,2146.4272,2146.4272,400.0
2022-04-18 12:25:00,2177.36,2177.36,2177.36,2177.36,100.0,2150.1896,2150.1896,2150.1896,2150.1896,100.0
2022-04-18 12:30:00,2174.14,2175.9,2173.0,2173.0,1185.0,2147.0098,2148.7478,2145.884,2145.884,1185.0
2022-04-18 12:35:00,2173.06,2174.91,2173.06,2174.91,510.0,2145.9433,2147.7702,2145.9433,2147.7702,510.0
2022-04-18 12:40:00,2177.49,2179.18,2177.39,2178.55,1850.0,2150.318,2151.9869,2150.2193,2151.3648,1850.0
2022-04-18 12:45:00,2180.6,2180.6,2179.36,2179.37,1200.0,2153.3892,2153.3892,2152.1647,2152.1745,1200.0
2022-04-18 12:50:00,2180.4,2183.18,2180.4,2183.18,400.0,2153.1917,2155.937,2153.1917,2155.937,400.0
2022-04-18 12:55:00,2183.18,2183.18,2183.18,2183.18,0.0,2155.937,2155.937,2155.937,2155.937,0.0
2022-04-18 13:00:00,2185.73,2185.73,2182.9,2182.9,1334.0,2158.4552,2158.4552,2155.6605,2155.6605,1334.0
2022-04-18 13:05:00,2182.06,2183.52,2181.72,2181.72,1347.0,2154.831,2156.2728,2154.4952,2154.4952,1347.0
2022-04-18 13:10:00,2180.09,2187.22,2180.09,2184.47,884.0,2152.8856,2159.9266,2152.8856,2157.2109,884.0
2022-04-18 13:15:00,2184.47,2184.47,2184.47,2184.47,0.0,2157.2109,2157.2109,2157.2109,2157.2109,0.0
2022-04-18 13:20:00,2183.01,2186.57,2181.14,2182.25,3387.0,2155.7691,2159.2847,2153.9225,2155.0186,3387.0
2022-04-18 13:25:00,2183.33,2183.36,2183.21,2183.21,300.0,2156.0851,2156.1148,2155.9666,2155.9666,300.0
2022-04-18 13:30:00,2186.13,2194.28,2186.13,2193.85,686.0,2158.8502,2166.8985,2158.8502,2166.4739,686.0
2022-04-18 13:35:00,2193.0,2194.64,2192.7,2194.64,2075.0,2165.6345,2167.254,2165.3382,2167.254,2075.0
2022-04-18 13:40:00,2195.2,2195.2,2192.12,2194.55,1788.0,2167.807,2167.807,2164.7654,2167.1651,1788.0
2022-04-18 13:45:00,2191.28,2198.8,2189.03,2198.3,1118.0,2163.9359,2171.3621,2161.714,2170.8683,1118.0
2022-04-18 13:50:00,2200.42,2200.54,2200.0,2200.54,300.0,2172.9619,2173.0804,2172.5471,2173.0804,300.0
2022-04-18 13:55:00,2198.42,2200.59,2196.97,2197.12,1600.0,2170.9868,2173.1297,2169.5549,2169.703,1600.0
2022-04-18 14:00:00,2195.22,2195.58,2195.21,2195.58,300.0,2167.8268,2168.1823,2167.8169,2168.1823,300.0
2022-04-18 14:05:00,2193.32,2194.23,2192.36,2192.37,400.0,2165.9505,2166.8491,2165.0024,2165.0123,400.0
2022-04-18 14:10:00,2193.52,2193.53,2193.52,2193.52,100.0,2166.148,2166.1578,2166.148,2166.148,100.0
2022-04-18 14:15:00,2193.61,2197.03,2193.09,2195.89,600.0,2166.2368,2169.6142,2165.7233,2168.4884,600.0
2022-04-18 14:20:00,2195.89,2195.89,2195.89,2195.89,0.0,2168.4884,2168.4884,2168.4884,2168.4884,0.0
2022-04-18 14:25:00,2195.61,2200.63,2195.61,2200.63,200.0,2168.2119,2173.1692,2168.2119,2173.1692,200.0
2022-04-18 14:30:00,2193.79,2200.39,2193.79,2200.39,700.0,2166.4146,2172.9322,2166.4146,2172.9322,700.0
2022-04-18 14:35:00,2196.97,2202.33,2196.82,2202.33,1109.0,2169.5549,2174.848,2169.4068,2174.848,1109.0
2022-04-18 14:40:00,2200.22,2200.8,2197.84,2199.6,900.0,2172.7644,2173.3371,2170.4141,2172.1521,900.0
2022-04-18 14:45:00,2197.25,2197.25,2193.68,2195.83,1000.0,2169.8314,2169.8314,2166.306,2168.4291,1000.0
2022-04-18 14:50:00,2196.75,2196.75,2194.88,2196.56,600.0,2169.3377,2169.3377,2167.491,2169.15,600.0
2022-04-18 14:55:00,2196.69,2196.69,2193.89,2193.89,800.0,2169.2784,2169.2784,2166.5134,2166.5134,800.0
2022-04-18 15:00:00,2192.05,2194.38,2192.05,2192.79,700.0,2164.6963,2166.9972,2164.6963,2165.4271,700.0
2022-04-18 15:05:00,2195.7,2195.7,2193.09,2194.7,600.0,2168.3008,2168.3008,2165.7233,2167.3132,600.0
2022-04-18 15:10:00,2193.29,2195.12,2193.29,2193.81,600.0,2165.9208,2167.728,2165.9208,2166.4344,600.0
2022-04-18 15:15:00,2195.66,2197.0,2194.0,2195.86,1406.0,2168.2613,2169.5845,2166.622,2168.4588,1406.0
2022-04-18 15:20:00,2193.57,2197.05,2191.32,2192.11,1400.0,2166.1973,2169.6339,2163.9754,2164.7556,1400.0
2022-04-18 15:25:00,2192.45,2195.2,2190.3,2190.72,1890.0,2165.0913,2167.807,2162.9682,2163.3829,1890.0
2022-04-18 15:30:00,2190.15,2191.67,2186.89,2188.63,2300.0,2162.82,2164.3211,2159.6007,2161.319,2300.0
2022-04-18 15:35:00,2188.65,2189.37,2184.62,2184.62,2100.0,2161.3387,2162.0498,2157.359,2157.359,2100.0
2022-04-18 15:40:00,2183.3,2190.43,2183.3,2188.47,1502.0,2156.0555,2163.0965,2156.0555,2161.161,1502.0
2022-04-18 15:45:00,2185.61,2187.07,2181.32,2181.76,7561.0,2158.3367,2159.7785,2154.1002,2154.5347,7561.0
2022-04-18 15:50:00,2180.05,2185.85,2180.02,2184.7,8629.0,2152.8461,2158.5737,2152.8164,2157.438,8629.0
2022-04-18 15:55:00,2184.11,2199.72,2184.11,2199.32,11981.0,2156.8554,2172.2706,2156.8554,2171.8756,11981.0
2022-04-19 09:30:00,2204.81,2236.67,2204.81,2232.59,6423.0,2177.2971,2208.7595,2177.2971,2204.7304,6423.0
2022-04-19 09:35:00,2228.57,2228.91,2211.87,2219.96,1463.0,2200.7606,2201.0964,2184.269,2192.258,1463.0
2022-04-19 09:40:00,2219.89,2228.0,2215.77,2227.87,2000.0,2192.1889,2200.1977,2188.1203,2200.0693,2000.0
2022-04-19 09:45:00,2223.5,2223.5,2213.09,2219.8,3000.0,2195.7539,2195.7539,2185.4738,2192.1,3000.0
2022-04-19 09:50:00,2226.35,2232.28,2226.35,2232.28,300.0,2198.5683,2204.4243,2198.5683,2204.4243,300.0
2022-04-19 09:55:00,2229.34,2238.46,2225.12,2234.33,800.0,2201.521,2210.5272,2197.3536,2206.4487,800.0
2022-04-19 10:00:00,2230.97,2246.73,2230.97,2244.6,1680.0,2203.1306,2218.694,2203.1306,2216.5906,1680.0
2022-04-19 10:05:00,2243.95,2243.95,2241.94,2243.09,300.0,2215.9487,2215.9487,2213.9638,2215.0994,300.0
2022-04-19 10:10:00,2243.52,2248.0,2240.31,2246.04,2522.0,2215.524,2219.9481,2212.3541,2218.0126,2522.0
2022-04-19 10:15:00,2243.4,2246.22,2242.92,2244.63,800.0,2215.4055,2218.1903,2214.9315,2216.6202,800.0
2022-04-19 10:20:00,2246.14,2249.72,2245.73,2249.01,2028.0,2218.1113,2221.6467,2217.7065,2220.9455,2028.0
2022-04-19 10:25:00,2246.73,2246.73,2242.74,2243.07,1788.0,2218.694,2218.694,2214.7538,2215.0797,1788.0
2022-04-19 10:30:00,2244.43,2247.61,2244.43,2244.67,400.0,2216.4227,2219.563,2216.4227,2216.6597,400.0
2022-04-19 10:35:00,2245.51,2248.09,2244.4,2247.18,1618.0,2217.4892,2220.037,2216.3931,2219.1384,1618.0
2022-04-19 10:40:00,2246.91,2250.13,2246.91,2247.93,2233.0,2218.8717,2222.0516,2218.8717,2219.879,2233.0
2022-04-19 10:45:00,2248.69,2248.69,2246.72,2248.18,2250.0,2220.6295,2220.6295,2218.6841,2220.1259,2250.0
2022-04-19 10:50:00,2246.97,2248.0,2246.49,2246.97,1600.0,2218.931,2219.9481,2218.457,2218.931,1600.0
2022-04-19 10:55:00,2246.87,2249.43,2246.09,2247.16,1900.0,2218.8322,2221.3603,2218.062,2219.1186,1900.0
2022-04-19 11:00:00,2245.92,2250.46,2244.52,2248.25,2793.0,2217.8941,2222.3774,2216.5116,2220.195,2793.0
2022-04-19 11:05:00,2247.93,2248.67,2246.0,2246.86,1403.0,2219.879,2220.6098,2217.9731,2218.8224,1403.0
2022-04-19 11:10:00,2246.83,2249.76,2245.52,2248.25,800.0,2218.7927,2221.6862,2217.4991,2220.195,800.0
2022-04-19 11:15:00,2247.97,2248.06,2244.32,2244.32,700.0,2219.9185,2220.0074,2216.3141,2216.3141,700.0
2022-04-19 11:20:00,2244.65,2247.0,2244.07,2247.0,575.0,2216.6399,2218.9606,2216.0672,2218.9606,575.0
2022-04-19 11:25:00,2245.96,2248.03,2243.3,2248.03,1100.0,2217.9336,2219.9778,2215.3068,2219.9778,1100.0
2022-04-19 11:30:00,2246.16,2246.88,2245.8,2245.82,400.0,2218.1311,2218.8421,2217.7756,2217.7953,400.0
2022-04-19 11:35:00,2246.02,2250.16,2245.32,2247.93,1286.0,2217.9928,2222.0812,2217.3016,2219.879,1286.0
2022-04-19 11:40:00,2250.06,2250.38,2249.39,2249.58,650.0,2221.9824,2222.2984,2221.3208,2221.5084,650.0
2022-04-19 11:45:00,2251.11,2251.32,2248.47,2249.09,1000.0,2223.0193,2223.2267,2220.4123,2221.0245,1000.0
2022-04-19 11:50:00,2248.35,2252.99,2248.35,2251.55,1195.0,2220.2938,2224.8759,2220.2938,2223.4538,1195.0
2022-04-19 11:55:00,2250.62,2250.62,2247.59,2247.87,500.0,2222.5354,2222.5354,2219.5433,2219.8198,500.0
2022-04-19 12:00:00,2248.63,2248.63,2246.17,2246.19,484.0,2220.5703,2220.5703,2218.141,2218.1607,484.0
2022-04-19 12:05:00,2245.99,2248.74,2245.98,2248.05,800.0,2217.9632,2220.6789,2217.9533,2219.9975,800.0
2022-04-19 12:10:00,2248.11,2248.34,2246.33,2246.39,700.0,2220.0568,2220.2839,2218.299,2218.3582,700.0
2022-04-19 12:15:00,2243.36,2245.09,2243.36,2245.09,200.0,2215.366,2217.0744,2215.366,2217.0744,200.0
2022-04-19 12:20:00,2246.64,2246.64,2245.76,2245.76,200.0,2218.6051,2218.6051,2217.7361,2217.7361,200.0
2022-04-19 12:25:00,2243.34,2244.13,2242.67,2243.16,900.0,2215.3463,2216.1264,2214.6846,2215.1685,900.0
2022-04-19 12:30:00,2245.15,2246.63,2244.38,2244.46,500.0,2217.1337,2218.5952,2216.3733,2216.4523,500.0
2022-04-19 12:35:00,2246.2,2246.21,2243.3,2243.3,400.0,2218.1706,2218.1805,2215.3068,2215.3068,400.0
2022-04-19 12:40:00,2244.48,2244.48,2242.57,2244.15,900.0,2216.4721,2216.4721,2214.5859,2216.1462,900.0
2022-04-19 12:45:00,2245.36,2245.36,2245.36,2245.36,100.0,2217.3411,2217.3411,2217.3411,2217.3411,100.0
2022-04-19 12:50:00,2245.97,2248.85,2245.97,2246.0,1100.0,2217.9435,2220.7875,2217.9435,2217.9731,1100.0
2022-04-19 12:55:00,2244.73,2248.12,2243.58,2245.45,2723.0,2216.7189,2220.0666,2215.5833,2217.43,2723.0
2022-04-19 13:00:00,2246.03,2246.48,2245.0,2245.0,900.0,2218.0027,2218.4471,2216.9856,2216.9856,900.0
2022-04-19 13:05:00,2244.32,2246.2,2243.56,2243.56,900.0,2216.3141,2218.1706,2215.5635,2215.5635,900.0
2022-04-19 13:10:00,2243.4,2244.62,2243.3,2244.62,1196.0,2215.4055,2216.6103,2215.3068,2216.6103,1196.0
2022-04-19 13:15:00,2243.82,2243.82,2241.32,2241.32,600.0,2215.8203,2215.8203,2213.3515,2213.3515,600.0
2022-04-19 13:20:00,2241.2,2242.0,2241.2,2242.0,300.0,2213.233,2214.023,2213.233,2214.023,300.0
2022-04-19 13:25:00,2240.69,2240.84,2231.58,2233.05,1470.0,2212.7294,2212.8775,2203.733,2205.1847,1470.0
2022-04-19 13:30:00,2232.87,2234.09,2231.35,2231.36,1446.0,2205.0069,2206.2117,2203.5059,2203.5158,1446.0
2022-04-19 13:35:00,2233.62,2233.62,2231.94,2232.24,700.0,2205.7476,2205.7476,2204.0885,2204.3848,700.0
2022-04-19 13:40:00,2230.72,2231.17,2230.07,2231.17,300.0,2202.8838,2203.3282,2202.2419,2203.3282,300.0
2022-04-19 13:45:00,2230.35,2230.35,2227.58,2228.79,1065.0,2202.5184,2202.5184,2199.7829,2200.9779,1065.0
2022-04-19 13:50:00,2234.0,2234.0,2227.47,2227.5,1700.0,2206.1228,2206.1228,2199.6743,2199.7039,1700.0
2022-04-19 13:55:00,2226.65,2226.91,2224.55,2224.55,619.0,2198.8646,2199.1213,2196.7908,2196.7908,619.0
2022-04-19 14:00:00,2224.66,2226.13,2224.66,2225.88,1700.0,2196.8994,2198.351,2196.8994,2198.1042,1700.0
2022-04-19 14:05:00,2227.96,2227.96,2224.9,2225.01,1300.0,2200.1582,2200.1582,2197.1364,2197.245,1300.0
2022-04-19 14:10:00,2224.88,2224.96,2215.37,2218.1,1900.0,2197.1166,2197.1956,2187.7253,2190.4212,1900.0
2022-04-19 14:15:00,2217.17,2217.17,2217.17,2217.17,100.0,2189.5029,2189.5029,2189.5029,2189.5029,100.0
2022-04-19 14:20:00,2219.47,2220.27,2214.18,2216.57,2366.0,2191.7742,2192.5642,2186.5502,2188.9103,2366.0
2022-04-19 14:25:00,2215.88,2217.13,2213.26,2213.26,1100.0,2188.2289,2189.4634,2185.6416,2185.6416,1100.0
2022-04-19 14:30:00,2217.93,2219.24,2217.93,2218.82,700.0,2190.2534,2191.547,2190.2534,2191.1323,700.0
2022-04-19 14:35:00,2219.99,2225.23,2219.99,2225.18,950.0,2192.2877,2197.4623,2192.2877,2197.4129,950.0
2022-04-19 14:40:00,2225.58,2226.02,2224.51,2224.51,400.0,2197.8079,2198.2424,2196.7513,2196.7513,400.0
2022-04-19 14:45:00,2226.23,2228.31,2223.48,2223.48,600.0,2198.4498,2200.5038,2195.7341,2195.7341,600.0
2022-04-19 14:50:00,2227.9,2229.77,2227.64,2227.64,500.0,2200.099,2201.9456,2199.8422,2199.8422,500.0
2022-04-19 14:55:00,2227.8,2229.78,2227.7,2229.78,1267.0,2200.0002,2201.9555,2199.9015,2201.9555,1267.0
2022-04-19 15:00:00,2232.39,2234.23,2228.13,2228.13,1100.0,2204.5329,2206.35,2200.3261,2200.3261,1100.0
2022-04-19 15:05:00,2230.01,2233.12,2228.38,2233.11,1300.0,2202.1826,2205.2538,2200.573,2205.2439,1300.0
2022-04-19 15:10:00,2231.75,2240.57,2231.6,2240.57,6055.0,2203.9009,2212.6109,2203.7528,2212.6109,6055.0
2022-04-19 15:15:00,2240.52,2242.34,2240.02,2241.82,1900.0,2212.5615,2214.3588,2212.0677,2213.8453,1900.0
2022-04-19 15:20:00,2241.91,2242.67,2237.15,2237.16,2600.0,2213.9341,2214.6846,2209.2335,2209.2434,2600.0
2022-04-19 15:25:00,2239.36,2241.82,2238.66,2241.82,1683.0,2211.416,2213.8453,2210.7247,2213.8453,1683.0
2022-04-19 15:30:00,2241.91,2242.2,2237.77,2237.77,2629.0,2213.9341,2214.2205,2209.8458,2209.8458,2629.0
2022-04-19 15:35:00,2237.65,2243.11,2236.13,2242.0,2228.0,2209.7273,2215.1192,2208.2263,2214.023,2228.0
2022-04-19 15:40:00,2239.75,2239.75,2236.77,2238.81,2578.0,2211.8011,2211.8011,2208.8583,2210.8728,2578.0
2022-04-19 15:45:00,2235.72,2241.46,2235.61,2237.32,2300.0,2207.8214,2213.4897,2207.7127,2209.4014,2300.0
2022-04-19 15:50:00,2237.24,2243.07,2236.07,2236.07,5193.0,2209.3224,2215.0797,2208.167,2208.167,5193.0
2022-04-19 15:55:00,2233.59,2240.81,2233.59,2237.66,7530.0,2205.718,2212.8479,2205.718,2209.7372,7530.0
2022-04-20 09:30:00,2260.0,2263.69,2258.54,2262.21,5771.0,2231.7984,2235.4423,2230.3566,2233.9808,5771.0
2022-04-20 09:35:00,2257.7,2272.04,2257.7,2264.43,1800.0,2229.5271,2243.6882,2229.5271,2236.1731,1800.0
2022-04-20 09:40:00,2264.68,2264.68,2247.02,2248.72,1200.0,2236.42,2236.42,2218.9804,2220.6592,1200.0
2022-04-20 09:45:00,2247.79,2249.92,2246.33,2248.7,800.0,2219.7408,2221.8442,2218.299,2220.6394,800.0
2022-04-20 09:50:00,2252.31,2252.36,2248.63,2251.47,700.0,2224.2044,2224.2537,2220.5703,2223.3748,700.0
2022-04-20 09:55:00,2251.67,2253.2,2243.77,2246.85,2000.0,2223.5723,2225.0832,2215.7709,2218.8125,2000.0
2022-04-20 10:00:00,2244.9,2253.11,2243.78,2250.0,800.0,2216.8868,2224.9944,2215.7808,2221.9232,800.0
2022-04-20 10:05:00,2250.0,2254.58,2248.95,2254.58,750.0,2221.9232,2226.446,2220.8863,2226.446,750.0
2022-04-20 10:10:00,2261.03,2264.87,2261.03,2264.87,830.0,2232.8155,2236.6076,2232.8155,2236.6076,830.0
2022-04-20 10:15:00,2265.48,2270.94,2265.47,2269.0,2588.0,2237.21,2242.6019,2237.2001,2240.6861,2588.0
2022-04-20 10:20:00,2272.8,2272.8,2265.96,2266.03,1633.0,2244.4387,2244.4387,2237.684,2237.7531,1633.0
2022-04-20 10:25:00,2266.47,2268.48,2263.34,2265.85,1106.0,2238.1877,2240.1726,2235.0967,2237.5754,1106.0
2022-04-20 10:30:00,2270.54,2271.79,2267.83,2270.01,2060.0,2242.2069,2243.4413,2239.5307,2241.6835,2060.0
2022-04-20 10:35:00,2270.84,2273.27,2270.05,2270.18,4400.0,2242.5031,2244.9028,2241.723,2241.8514,4400.0
2022-04-20 10:40:00,2277.39,2279.98,2276.68,2277.31,1200.0,2248.9714,2251.5291,2248.2703,2248.8924,1200.0
2022-04-20 10:45:00,2278.0,2278.0,2275.73,2275.73,500.0,2249.5738,2249.5738,2247.3321,2247.3321,500.0
2022-04-20 10:50:00,2275.89,2278.59,2274.62,2274.62,400.0,2247.4901,2250.1564,2246.236,2246.236,400.0
2022-04-20 10:55:00,2273.69,2275.7,2273.69,2275.7,500.0,2245.3176,2247.3025,2245.3176,2247.3025,500.0
2022-04-20 11:00:00,2274.55,2274.55,2267.64,2267.64,600.0,2246.1668,2246.1668,2239.3431,2239.3431,600.0
2022-04-20 11:05:00,2270.03,2270.03,2270.02,2270.03,162.0,2241.7032,2241.7032,2241.6934,2241.7032,162.0
2022-04-20 11:10:00,2268.18,2268.45,2266.55,2267.29,1226.0,2239.8763,2240.143,2238.2667,2238.9974,1226.0
2022-04-20 11:15:00,2265.41,2265.41,2262.39,2264.43,600.0,2237.1409,2237.1409,2234.1586,2236.1731,600.0
2022-04-20 11:20:00,2266.2,2267.99,2265.62,2266.81,600.0,2237.921,2239.6887,2237.3483,2238.5234,600.0
2022-04-20 11:25:00,2268.62,2272.0,2268.62,2271.99,625.0,2240.3108,2243.6487,2240.3108,2243.6388,625.0
2022-04-20 11:30:00,2275.66,2278.47,2273.84,2278.47,1201.0,2247.263,2250.0379,2245.4657,2250.0379,1201.0
2022-04-20 11:35:00,2275.82,2275.82,2274.03,2274.03,300.0,2247.421,2247.421,2245.6533,2245.6533,300.0
2022-04-20 11:40:00,2276.4,2276.4,2276.4,2276.4,100.0,2247.9937,2247.9937,2247.9937,2247.9937,100.0
2022-04-20 11:45:00,2276.4,2276.4,2273.22,2273.22,300.0,2247.9937,2247.9937,2244.8534,2244.8534,300.0
2022-04-20 11:50:00,2271.8,2274.62,2271.8,2271.86,400.0,2243.4511,2246.236,2243.4511,2243.5104,400.0
2022-04-20 11:55:00,2272.8,2272.8,2272.71,2272.71,200.0,2244.4387,2244.4387,2244.3498,2244.3498,200.0
2022-04-20 12:00:00,2272.71,2272.71,2272.71,2272.71,0.0,2244.3498,2244.3498,2244.3498,2244.3498,0.0
2022-04-20 12:05:00,2280.43,2283.6,2279.08,2279.08,672.0,2251.9735,2255.1039,2250.6403,2250.6403,672.0
2022-04-20 12:10:00,2273.9,2275.05,2273.75,2273.75,300.0,2245.5249,2246.6606,2245.3768,2245.3768,300.0
2022-04-20 12:15:00,2274.8,2275.15,2274.8,2275.15,200.0,2246.4137,2246.7593,2246.4137,2246.7593,200.0
2022-04-20 12:20:00,2273.34,2273.37,2273.34,2273.37,200.0,2244.9719,2245.0016,2244.9719,2245.0016,200.0
2022-04-20 12:25:00,2273.82,2277.36,2271.26,2277.36,700.0,2245.4459,2248.9418,2242.9179,2248.9418,700.0
2022-04-20 12:30:00,2276.01,2279.44,2276.01,2279.44,200.0,2247.6086,2250.9958,2247.6086,2250.9958,200.0
2022-04-20 12:35:00,2279.44,2279.44,2279.44,2279.44,0.0,2250.9958,2250.9958,2250.9958,2250.9958,0.0
2022-04-20 12:40:00,2278.48,2280.39,2273.74,2275.48,1633.0,2250.0478,2251.934,2245.3669,2247.0852,1633.0
2022-04-20 12:45:00,2277.8,2281.48,2277.8,2280.46,402.0,2249.3763,2253.0104,2249.3763,2252.0031,402.0
2022-04-20 12:50:00,2283.5,2284.25,2281.96,2281.96,8660.0,2255.0051,2255.7458,2253.4844,2253.4844,8660.0
2022-04-20 12:55:00,2280.43,2280.43,2280.43,2280.43,100.0,2251.9735,2251.9735,2251.9735,2251.9735,100.0
2022-04-20 13:00:00,2276.36,2277.44,2276.36,2277.44,300.0,2247.9542,2249.0208,2247.9542,2249.0208,300.0
2022-04-20 13:05:00,2278.2,2278.2,2278.2,2278.2,100.0,2249.7713,2249.7713,2249.7713,2249.7713,100.0
2022-04-20 13:10:00,2278.2,2278.2,2278.2,2278.2,0.0,2249.7713,2249.7713,2249.7713,2249.7713,0.0
2022-04-20 13:15:00,2280.68,2281.4,2279.27,2280.61,401.0,2252.2203,2252.9314,2250.8279,2252.1512,401.0
2022-04-20 13:20:00,2281.29,2282.69,2281.29,2282.68,355.0,2252.8227,2254.2053,2252.8227,2254.1954,355.0
2022-04-20 13:25:00,2281.48,2281.48,2280.18,2280.42,300.0,2253.0104,2253.0104,2251.7266,2251.9636,300.0
2022-04-20 13:30:00,2280.3,2280.3,2279.42,2279.42,600.0,2251.8451,2251.8451,2250.9761,2250.9761,600.0
2022-04-20 13:35:00,2280.38,2280.38,2280.38,2280.38,111.0,2251.9241,2251.9241,2251.9241,2251.9241,111.0
2022-04-20 13:40:00,2281.09,2283.57,2281.09,2283.57,200.0,2252.6252,2255.0743,2252.6252,2255.0743,200.0
2022-04-20 13:45:00,2283.6,2283.94,2281.02,2281.02,400.0,2255.1039,2255.4397,2252.5561,2252.5561,400.0
2022-04-20 13:50:00,2279.35,2279.35,2275.66,2275.66,500.0,2250.9069,2250.9069,2247.263,2247.263,500.0
2022-04-20 13:55:00,2274.92,2274.92,2273.57,2273.57,300.0,2246.5322,2246.5322,2245.1991,2245.1991,300.0
2022-04-20 14:00:00,2273.53,2275.73,2273.53,2274.7,300.0,2245.1596,2247.3321,2245.1596,2246.315,300.0
2022-04-20 14:05:00,2272.8,2272.8,2267.71,2268.6,900.0,2244.4387,2244.4387,2239.4122,2240.2911,900.0
2022-04-20 14:10:00,2268.15,2268.49,2263.28,2263.28,500.0,2239.8467,2240.1825,2235.0375,2235.0375,500.0
2022-04-20 14:15:00,2263.91,2263.91,2262.6,2262.6,400.0,2235.6596,2235.6596,2234.3659,2234.3659,400.0
2022-04-20 14:20:00,2264.29,2264.29,2262.26,2262.52,500.0,2236.0349,2236.0349,2234.0302,2234.2869,500.0
2022-04-20 14:25:00,2261.3,2262.19,2259.32,2262.19,1300.0,2233.0822,2233.9611,2231.1269,2233.9611,1300.0
2022-04-20 14:30:00,2262.02,2263.45,2261.34,2263.45,500.0,2233.7932,2235.2053,2233.1217,2235.2053,500.0
2022-04-20 14:35:00,2258.72,2258.72,2254.98,2254.98,1499.0,2230.5344,2230.5344,2226.841,2226.841,1499.0
2022-04-20 14:40:00,2257.46,2258.63,2257.46,2258.63,200.0,2229.2901,2230.4455,2229.2901,2230.4455,200.0
2022-04-20 14:45:00,2253.79,2257.62,2253.79,2255.85,765.0,2225.6659,2229.4481,2225.6659,2227.7002,765.0
2022-04-20 14:50:00,2256.22,2256.22,2254.25,2254.25,446.0,2228.0656,2228.0656,2226.1201,2226.1201,446.0
2022-04-20 14:55:00,2251.82,2254.3,2251.82,2253.96,400.0,2223.7205,2226.1695,2223.7205,2225.8338,400.0
2022-04-20 15:00:00,2253.96,2253.96,2253.96,2253.96,0.0,2225.8338,2225.8338,2225.8338,2225.8338,0.0
2022-04-20 15:05:00,2255.29,2257.14,2253.32,2257.14,1100.0,2227.1472,2228.9741,2225.2018,2228.9741,1100.0
2022-04-20 15:10:00,2256.45,2256.45,2254.71,2254.98,300.0,2228.2927,2228.2927,2226.5744,2226.841,300.0
2022-04-20 15:15:00,2259.91,2260.07,2259.02,2259.93,400.0,2231.7095,2231.8675,2230.8306,2231.7293,400.0
2022-04-20 15:20:00,2259.67,2259.87,2255.92,2258.9,900.0,2231.4725,2231.67,2227.7693,2230.7121,900.0
2022-04-20 15:25:00,2257.51,2259.6,2257.01,2257.01,700.0,2229.3395,2231.4034,2228.8457,2228.8457,700.0
2022-04-20 15:30:00,2255.72,2258.56,2253.94,2254.61,1457.0,2227.5718,2230.3764,2225.814,2226.4757,1457.0
2022-04-20 15:35:00,2254.71,2258.42,2254.71,2257.29,1000.0,2226.5744,2230.2381,2226.5744,2229.1222,1000.0
2022-04-20 15:40:00,2257.29,2257.29,2257.29,2257.29,0.0,2229.1222,2229.1222,2229.1222,2229.1222,0.0
2022-04-20 15:45:00,2261.24,2267.76,2261.24,2265.68,1766.0,2233.0229,2239.4616,2233.0229,2237.4075,1766.0
2022-04-20 15:50:00,2262.19,2262.19,2252.68,2252.68,3733.0,2233.9611,2233.9611,2224.5697,2224.5697,3733.0
2022-04-20 15:55:00,2251.43,2255.34,2250.5,2253.97,5547.0,2223.3353,2227.1965,2222.4169,2225.8436,5547.0
2022-04-21 09:30:00,2315.26,2336.35,2315.26,2335.41,10335.0,2286.3688,2307.1957,2286.3688,2306.2674,10335.0
2022-04-21 09:35:00,2331.11,2331.11,2317.27,2319.2,3780.0,2302.021,2302.021,2288.3537,2290.2597,3780.0
2022-04-21 09:40:00,2322.15,2337.9,2315.56,2328.96,12923.0,2293.1729,2308.7263,2286.6651,2299.8979,12923.0
2022-04-21 09:45:00,2326.47,2327.34,2314.03,2314.03,7568.0,2297.4389,2298.2981,2285.1542,2285.1542,7568.0
2022-04-21 09:50:00,2315.87,2316.73,2290.49,2296.95,5933.0,2286.9712,2287.8205,2261.9079,2268.2873,5933.0
2022-04-21 09:55:00,2300.14,2311.93,2298.46,2301.54,1400.0,2271.4375,2283.0804,2269.7785,2272.82,1400.0
2022-04-21 10:00:00,2296.7,2302.43,2291.01,2299.33,1861.0,2268.0404,2273.6989,2262.4214,2270.6376,1861.0
2022-04-21 10:05:00,2299.43,2302.13,2295.33,2295.7,1900.0,2270.7364,2273.4027,2266.6875,2267.0529,1900.0
2022-04-21 10:10:00,2295.65,2300.69,2293.53,2293.53,1301.0,2267.0035,2271.9806,2264.91,2264.91,1301.0
2022-04-21 10:15:00,2296.48,2302.69,2292.79,2301.98,2100.0,2267.8232,2273.9557,2264.1792,2273.2545,2100.0
2022-04-21 10:20:00,2296.36,2302.64,2295.8,2296.26,2200.0,2267.7047,2273.9063,2267.1517,2267.6059,2200.0
2022-04-21 10:25:00,2299.89,2303.42,2294.78,2303.42,400.0,2271.1906,2274.6766,2266.1444,2274.6766,400.0
2022-04-21 10:30:00,2302.01,2305.0,2300.25,2304.23,3356.0,2273.2842,2276.2369,2271.5461,2275.4765,3356.0
2022-04-21 10:35:00,2303.09,2306.8,2298.87,2298.88,1973.0,2274.3507,2278.0144,2270.1834,2270.1932,1973.0
2022-04-21 10:40:00,2298.93,2300.11,2296.25,2300.11,1300.0,2270.2426,2271.4079,2267.596,2271.4079,1300.0
2022-04-21 10:45:00,2299.5,2300.35,2287.26,2287.26,918.0,2270.8055,2271.6449,2258.7182,2258.7182,918.0
2022-04-21 10:50:00,2290.0,2296.54,2289.15,2289.15,2421.0,2261.424,2267.8824,2260.5846,2260.5846,2421.0
2022-04-21 10:55:00,2290.15,2292.3,2287.49,2290.03,1050.0,2261.5722,2263.6953,2258.9454,2261.4537,1050.0
2022-04-21 11:00:00,2295.23,2295.4,2294.67,2294.67,400.0,2266.5888,2266.7567,2266.0358,2266.0358,400.0
2022-04-21 11:05:00,2292.6,2297.45,2286.0,2286.0,1507.0,2263.9916,2268.7811,2257.474,2257.474,1507.0
2022-04-21 11:10:00,2287.8,2288.11,2285.0,2286.0,2220.0,2259.2515,2259.5576,2256.4864,2257.474,2220.0
2022-04-21 11:15:00,2290.29,2295.2,2287.27,2295.2,1800.0,2261.7104,2266.5591,2258.7281,2266.5591,1800.0
2022-04-21 11:20:00,2291.56,2291.56,2287.15,2288.75,1224.0,2262.9646,2262.9646,2258.6096,2260.1896,1224.0
2022-04-21 11:25:00,2288.99,2291.46,2288.99,2290.24,1465.0,2260.4266,2262.8658,2260.4266,2261.661,1465.0
2022-04-21 11:30:00,2282.9,2282.9,2278.48,2280.14,1300.0,2254.4126,2254.4126,2250.0478,2251.6871,1300.0
2022-04-21 11:35:00,2279.64,2281.43,2278.14,2278.36,1000.0,2251.1933,2252.961,2249.712,2249.9293,1000.0
2022-04-21 11:40:00,2278.92,2278.92,2278.11,2278.12,654.0,2250.4823,2250.4823,2249.6824,2249.6923,654.0
2022-04-21 11:45:00,2274.66,2274.66,2270.07,2271.22,300.0,2246.2755,2246.2755,2241.7427,2242.8784,300.0
2022-04-21 11:50:00,2274.24,2274.76,2272.26,2272.27,400.0,2245.8607,2246.3742,2243.9054,2243.9153,400.0
2022-04-21 11:55:00,2271.87,2273.61,2268.2,2268.8,700.0,2243.5203,2245.2386,2239.8961,2240.4886,700.0
2022-04-21 12:00:00,2270.92,2270.92,2268.02,2268.02,1016.0,2242.5821,2242.5821,2239.7183,2239.7183,1016.0
2022-04-21 12:05:00,2268.77,2270.72,2268.34,2270.72,600.0,2240.459,2242.3846,2240.0343,2242.3846,600.0
2022-04-21 12:10:00,2274.02,2276.6,2269.61,2269.62,900.0,2245.6434,2248.1912,2241.2885,2241.2984,900.0
2022-04-21 12:15:00,2269.37,2269.96,2268.54,2269.96,300.0,2241.0515,2241.6341,2240.2318,2241.6341,300.0
2022-04-21 12:20:00,2270.16,2271.29,2264.39,2264.39,2529.0,2241.8316,2242.9475,2236.1336,2236.1336,2529.0
2022-04-21 12:25:00,2265.65,2266.12,2263.03,2263.03,3200.0,2237.3779,2237.842,2234.7906,2234.7906,3200.0
2022-04-21 12:30:00,2260.14,2266.42,2259.28,2266.42,1100.0,2231.9366,2238.1383,2231.0874,2238.1383,1100.0
2022-04-21 12:35:00,2266.38,2266.38,2266.37,2266.38,130.0,2238.0988,2238.0988,2238.0889,2238.0988,130.0
2022-04-21 12:40:00,2262.62,2263.01,2262.62,2263.01,200.0,2234.3857,2234.7708,2234.3857,2234.7708,200.0
2022-04-21 12:45:00,2263.73,2263.74,2258.99,2258.99,1050.0,2235.4818,2235.4917,2230.801,2230.801,1050.0
2022-04-21 12:50:00,2255.75,2256.59,2254.9,2255.0,620.0,2227.6014,2228.4309,2226.762,2226.8608,620.0
2022-04-21 12:55:00,2255.08,2255.08,2253.22,2253.73,1100.0,2226.9398,2226.9398,2225.103,2225.6066,1100.0
2022-04-21 13:00:00,2248.57,2248.57,2244.76,2244.76,200.0,2220.511,2220.511,2216.7486,2216.7486,200.0
2022-04-21 13:05:00,2246.77,2248.19,2242.61,2243.72,1200.0,2218.7335,2220.1358,2214.6254,2215.7215,1200.0
2022-04-21 13:10:00,2243.45,2248.06,2243.22,2248.06,1100.0,2215.4549,2220.0074,2215.2278,2220.0074,1100.0
2022-04-21 13:15:00,2248.38,2251.52,2244.51,2244.51,1200.0,2220.3234,2223.4242,2216.5017,2216.5017,1200.0
2022-04-21 13:20:00,2243.84,2253.17,2243.84,2253.16,1300.0,2215.84,2225.0536,2215.84,2225.0437,1300.0
2022-04-21 13:25:00,2250.03,2256.85,2250.03,2256.85,1500.0,2221.9528,2228.6877,2221.9528,2228.6877,1500.0
2022-04-21 13:30:00,2254.64,2259.33,2254.13,2259.33,1100.0,2226.5053,2231.1368,2226.0016,2231.1368,1100.0
2022-04-21 13:35:00,2253.43,2253.43,2244.64,2247.46,1987.0,2225.3104,2225.3104,2216.6301,2219.4149,1987.0
2022-04-21 13:40:00,2250.5,2250.5,2246.03,2246.03,300.0,2222.4169,2222.4169,2218.0027,2218.0027,300.0
2022-04-21 13:45:00,2252.89,2255.88,2252.03,2253.3,1100.0,2224.7771,2227.7298,2223.9278,2225.182,1100.0
2022-04-21 13:50:00,2250.52,2250.52,2250.52,2250.52,100.0,2222.4367,2222.4367,2222.4367,2222.4367,100.0
2022-04-21 13:55:00,2248.31,2248.31,2241.0,2241.0,1398.0,2220.2543,2220.2543,2213.0355,2213.0355,1398.0
2022-04-21 14:00:00,2240.0,2246.41,2237.57,2239.26,1470.0,2212.048,2218.378,2209.6483,2211.3172,1470.0
2022-04-21 14:05:00,2234.2,2241.84,2234.2,2235.96,1400.0,2206.3203,2213.865,2206.3203,2208.0584,1400.0
2022-04-21 14:10:00,2236.27,2238.72,2236.27,2238.71,500.0,2208.3645,2210.7839,2208.3645,2210.7741,500.0
2022-04-21 14:15:00,2232.47,2236.85,2231.98,2234.88,600.0,2204.6119,2208.9373,2204.128,2206.9919,600.0
2022-04-21 14:20:00,2237.6,2237.95,2234.5,2237.43,800.0,2209.6779,2210.0235,2206.6166,2209.51,800.0
2022-04-21 14:25:00,2238.74,2242.47,2238.74,2240.14,500.0,2210.8037,2214.4871,2210.8037,2212.1862,500.0
2022-04-21 14:30:00,2246.74,2246.75,2246.0,2246.2,700.0,2218.7039,2218.7137,2217.9731,2218.1706,700.0
2022-04-21 14:35:00,2246.98,2253.23,2240.0,2240.0,2904.0,2218.9409,2225.1129,2212.048,2212.048,2904.0
2022-04-21 14:40:00,2234.12,2238.32,2231.47,2238.32,2049.0,2206.2413,2210.3889,2203.6244,2210.3889,2049.0
2022-04-21 14:45:00,2232.71,2233.58,2230.83,2230.83,425.0,2204.8489,2205.7081,2202.9924,2202.9924,425.0
2022-04-21 14:50:00,2238.74,2238.74,2233.72,2233.72,200.0,2210.8037,2210.8037,2205.8463,2205.8463,200.0
2022-04-21 14:55:00,2231.0,2231.0,2225.62,2228.73,2900.0,2203.1603,2203.1603,2197.8474,2200.9186,2900.0
2022-04-21 15:00:00,2225.73,2227.12,2224.28,2226.66,1500.0,2197.956,2199.3287,2196.5241,2198.8744,1500.0
2022-04-21 15:05:00,2228.55,2231.45,2228.55,2228.84,926.0,2200.7408,2203.6047,2200.7408,2201.0272,926.0
2022-04-21 15:10:00,2227.99,2230.96,2227.69,2227.69,400.0,2200.1878,2203.1208,2199.8916,2199.8916,400.0
2022-04-21 15:15:00,2230.98,2230.98,2230.98,2230.98,121.0,2203.1405,2203.1405,2203.1405,2203.1405,121.0
2022-04-21 15:20:00,2232.85,2235.52,2230.24,2235.52,600.0,2204.9872,2207.6239,2202.4098,2207.6239,600.0
2022-04-21 15:25:00,2233.57,2235.86,2232.28,2235.0,701.0,2205.6982,2207.9596,2204.4243,2207.1104,701.0
2022-04-21 15:30:00,2240.22,2241.02,2231.43,2232.81,1400.0,2212.2652,2213.0552,2203.5849,2204.9477,1400.0
2022-04-21 15:35:00,2231.29,2232.89,2230.44,2230.85,600.0,2203.4467,2205.0267,2202.6073,2203.0121,600.0
2022-04-21 15:40:00,2232.77,2233.86,2228.87,2233.86,24881.0,2204.9082,2205.9846,2201.0569,2205.9846,24881.0
2022-04-21 15:45:00,2232.67,2232.67,2226.0,2228.59,12804.0,2204.8094,2204.8094,2198.2227,2200.7803,12804.0
2022-04-21 15:50:00,2235.77,2239.12,2232.75,2238.68,2300.0,2207.8708,2211.1789,2204.8884,2210.7444,2300.0
2022-04-21 15:55:00,2238.99,2240.62,2236.4,2240.62,3792.0,2211.0506,2212.6602,2208.4929,2212.6602,3792.0
2022-04-22 09:30:00,2226.0,2258.1,2226.0,2258.1,4508.0,2198.2227,2229.9221,2198.2227,2229.9221,4508.0
2022-04-22 09:35:00,2242.86,2252.51,2232.73,2242.69,900.0,2214.8723,2224.4019,2204.8687,2214.7044,900.0
2022-04-22 09:40:00,2238.55,2243.98,2229.81,2229.82,1400.0,2210.6161,2215.9783,2201.9851,2201.995,1400.0
2022-04-22 09:45:00,2234.26,2246.71,2232.76,2246.71,2200.0,2206.3796,2218.6742,2204.8983,2218.6742,2200.0
2022-04-22 09:50:00,2243.53,2249.99,2241.53,2249.99,600.0,2215.5339,2221.9133,2213.5589,2221.9133,600.0
2022-04-22 09:55:00,2242.39,2251.22,2242.39,2251.22,312.0,2214.4081,2223.128,2214.4081,2223.128,312.0
2022-04-22 10:00:00,2244.76,2260.75,2244.76,2252.8,1300.0,2216.7486,2232.539,2216.7486,2224.6882,1300.0
2022-04-22 10:05:00,2253.1,2257.62,2252.48,2257.62,600.0,2224.9845,2229.4481,2224.3722,2229.4481,600.0
2022-04-22 10:10:00,2260.22,2260.23,2255.1,2256.28,812.0,2232.0156,2232.0255,2226.9595,2228.1248,812.0
2022-04-22 10:15:00,2254.41,2261.26,2254.41,2259.12,1594.0,2226.2781,2233.0427,2226.2781,2230.9294,1594.0
2022-04-22 10:20:00,2258.2,2258.2,2248.67,2255.04,1191.0,2230.0209,2230.0209,2220.6098,2226.9003,1191.0
2022-04-22 10:25:00,2251.8,2251.8,2247.07,2247.07,1400.0,2223.7007,2223.7007,2219.0297,2219.0297,1400.0
2022-04-22 10:30:00,2249.83,2249.94,2247.54,2249.94,700.0,2221.7553,2221.8639,2219.4939,2221.8639,700.0
2022-04-22 10:35:00,2250.0,2260.15,2250.0,2252.24,700.0,2221.9232,2231.9465,2221.9232,2224.1352,700.0
2022-04-22 10:40:00,2248.97,2253.77,2242.2,2245.73,1142.0,2220.906,2225.6461,2214.2205,2217.7065,1142.0
2022-04-22 10:45:00,2247.98,2253.17,2247.98,2250.62,1111.0,2219.9284,2225.0536,2219.9284,2222.5354,1111.0
2022-04-22 10:50:00,2249.97,2253.08,2249.75,2253.08,400.0,2221.8936,2224.9647,2221.6763,2224.9647,400.0
2022-04-22 10:55:00,2254.77,2259.73,2252.27,2252.27,816.0,2226.6337,2231.5318,2224.1649,2224.1649,816.0
2022-04-22 11:00:00,2252.69,2255.3,2242.59,2244.82,1292.0,2224.5796,2227.157,2214.6056,2216.8078,1292.0
2022-04-22 11:05:00,2244.82,2249.9,2244.81,2249.9,928.0,2216.8078,2221.8244,2216.7979,2221.8244,928.0
2022-04-22 11:10:00,2256.14,2258.77,2255.87,2258.77,710.0,2227.9866,2230.5837,2227.7199,2230.5837,710.0
2022-04-22 11:15:00,2254.61,2254.9,2254.61,2254.89,200.0,2226.4757,2226.762,2226.4757,2226.7522,200.0
2022-04-22 11:20:00,2256.3,2263.96,2250.48,2257.16,1811.0,2228.1446,2235.709,2222.3972,2228.9938,1811.0
2022-04-22 11:25:00,2255.45,2257.44,2253.94,2253.94,359.0,2227.3052,2229.2703,2225.814,2225.814,359.0
2022-04-22 11:30:00,2258.2,2258.62,2255.62,2257.51,948.0,2230.0209,2230.4356,2227.4731,2229.3395,948.0
2022-04-22 11:35:00,2257.22,2257.22,2244.45,2244.45,800.0,2229.0531,2229.0531,2216.4424,2216.4424,800.0
2022-04-22 11:40:00,2246.35,2246.35,2242.76,2243.93,600.0,2218.3187,2218.3187,2214.7735,2215.9289,600.0
2022-04-22 11:45:00,2243.0,2243.49,2241.21,2242.73,600.0,2215.0105,2215.4944,2213.2429,2214.7439,600.0
2022-04-22 11:50:00,2242.74,2244.19,2240.58,2240.59,400.0,2214.7538,2216.1857,2212.6207,2212.6306,400.0
2022-04-22 11:55:00,2238.74,2240.67,2236.8,2238.96,916.0,2210.8037,2212.7096,2208.8879,2211.0209,916.0
2022-04-22 12:00:00,2236.52,2239.34,2236.51,2239.34,1600.0,2208.6114,2211.3962,2208.6015,2211.3962,1600.0
2022-04-22 12:05:00,2239.72,2240.71,2239.25,2240.35,1166.0,2211.7715,2212.7491,2211.3073,2212.3936,1166.0
2022-04-22 12:10:00,2238.22,2238.84,2234.74,2236.24,2455.0,2210.2902,2210.9024,2206.8536,2208.3349,2455.0
2022-04-22 12:15:00,2236.05,2237.87,2235.71,2237.87,500.0,2208.1473,2209.9445,2207.8115,2209.9445,500.0
2022-04-22 12:20:00,2240.57,2247.28,2240.57,2247.0,2900.0,2212.6109,2219.2371,2212.6109,2218.9606,2900.0
2022-04-22 12:25:00,2249.04,2251.21,2246.19,2246.19,700.0,2220.9752,2223.1181,2218.1607,2218.1607,700.0
2022-04-22 12:30:00,2246.33,2249.13,2246.33,2249.13,500.0,2218.299,2221.064,2218.299,2221.064,500.0
2022-04-22 12:35:00,2249.13,2249.13,2249.13,2249.13,0.0,2221.064,2221.064,2221.064,2221.064,0.0
2022-04-22 12:40:00,2248.07,2248.07,2243.46,2243.46,200.0,2220.0173,2220.0173,2215.4648,2215.4648,200.0
2022-04-22 12:45:00,2245.53,2247.15,2244.6,2245.13,1200.0,2217.509,2219.1087,2216.5906,2217.114,1200.0
2022-04-22 12:50:00,2239.82,2239.82,2239.82,2239.82,100.0,2211.8702,2211.8702,2211.8702,2211.8702,100.0
2022-04-22 12:55:00,2239.97,2239.97,2239.97,2239.97,100.0,2212.0183,2212.0183,2212.0183,2212.0183,100.0
2022-04-22 13:00:00,2236.76,2236.76,2235.22,2235.22,300.0,2208.8484,2208.8484,2207.3276,2207.3276,300.0
2022-04-22 13:05:00,2237.13,2237.13,2235.58,2236.99,400.0,2209.2138,2209.2138,2207.6831,2209.0755,400.0
2022-04-22 13:10:00,2237.3,2244.13,2237.3,2244.13,3500.0,2209.3817,2216.1264,2209.3817,2216.1264,3500.0
2022-04-22 13:15:00,2241.85,2241.85,2241.85,2241.85,100.0,2213.8749,2213.8749,2213.8749,2213.8749,100.0
2022-04-22 13:20:00,2239.53,2239.53,2238.27,2238.27,200.0,2211.5838,2211.5838,2210.3396,2210.3396,200.0
2022-04-22 13:25:00,2234.2,2241.33,2234.2,2239.53,1200.0,2206.3203,2213.3614,2206.3203,2211.5838,1200.0
2022-04-22 13:30:00,2239.43,2242.54,2237.77,2242.54,700.0,2211.4851,2214.5563,2209.8458,2214.5563,700.0
2022-04-22 13:35:00,2239.75,2239.75,2232.42,2234.16,2105.0,2211.8011,2211.8011,2204.5626,2206.2808,2105.0
2022-04-22 13:40:00,2234.7,2234.96,2232.24,2234.96,400.0,2206.8141,2207.0709,2204.3848,2207.0709,400.0
2022-04-22 13:45:00,2234.05,2234.05,2232.63,2232.63,500.0,2206.1722,2206.1722,2204.7699,2204.7699,500.0
2022-04-22 13:50:00,2231.4,2231.4,2223.82,2225.44,1178.0,2203.5553,2203.5553,2196.0699,2197.6697,1178.0
2022-04-22 13:55:00,2226.34,2226.66,2223.63,2225.39,1400.0,2198.5584,2198.8744,2195.8822,2197.6203,1400.0
2022-04-22 14:00:00,2220.52,2226.91,2220.51,2226.91,602.0,2192.811,2199.1213,2192.8012,2199.1213,602.0
2022-04-22 14:05:00,2222.81,2227.84,2222.81,2222.95,1200.0,2195.0725,2200.0397,2195.0725,2195.2107,1200.0
2022-04-22 14:10:00,2222.27,2223.59,2222.27,2223.59,200.0,2194.5392,2195.8427,2194.5392,2195.8427,200.0
2022-04-22 14:15:00,2221.51,2228.3,2221.51,2226.27,700.0,2193.7887,2200.494,2193.7887,2198.4893,700.0
2022-04-22 14:20:00,2229.46,2229.46,2224.44,2229.24,500.0,2201.6395,2201.6395,2196.6821,2201.4222,500.0
2022-04-22 14:25:00,2225.58,2225.64,2220.53,2222.9,1280.0,2197.8079,2197.8672,2192.8209,2195.1613,1280.0
2022-04-22 14:30:00,2220.91,2220.91,2211.83,2216.3,1000.0,2193.1962,2193.1962,2184.2295,2188.6437,1000.0
2022-04-22 14:35:00,2214.05,2216.98,2210.12,2216.98,1044.0,2186.4218,2189.3152,2182.5408,2189.3152,1044.0
2022-04-22 14:40:00,2214.43,2219.57,2213.37,2219.57,1100.0,2186.797,2191.8729,2185.7503,2191.8729,1100.0
2022-04-22 14:45:00,2219.85,2220.32,2216.34,2217.38,800.0,2192.1494,2192.6135,2188.6832,2189.7102,800.0
2022-04-22 14:50:00,2215.15,2215.88,2215.1,2215.1,465.0,2187.5081,2188.2289,2187.4587,2187.4587,465.0
2022-04-22 14:55:00,2214.12,2214.14,2212.16,2213.62,1431.0,2186.4909,2186.5107,2184.5554,2185.9972,1431.0
2022-04-22 15:00:00,2212.83,2212.83,2209.82,2211.06,450.0,2185.217,2185.217,2182.2446,2183.4691,450.0
2022-04-22 15:05:00,2212.8,2217.39,2212.8,2217.38,1400.0,2185.1874,2189.7201,2185.1874,2189.7102,1400.0
2022-04-22 15:10:00,2215.41,2224.8,2214.22,2224.8,2367.0,2187.7648,2197.0376,2186.5897,2197.0376,2367.0
2022-04-22 15:15:00,2224.45,2224.6,2222.8,2224.03,600.0,2196.692,2196.8401,2195.0626,2196.2772,600.0
2022-04-22 15:20:00,2226.72,2226.72,2221.08,2222.48,925.0,2198.9337,2198.9337,2193.3641,2194.7466,925.0
2022-04-22 15:25:00,2223.27,2225.61,2221.9,2222.3,1300.0,2195.5267,2197.8375,2194.1738,2194.5688,1300.0
2022-04-22 15:30:00,2224.6,2233.47,2224.59,2229.22,3000.0,2196.8401,2205.5995,2196.8303,2201.4025,3000.0
2022-04-22 15:35:00,2231.89,2231.95,2228.13,2231.06,1072.0,2204.0392,2204.0984,2200.3261,2203.2195,1072.0
2022-04-22 15:40:00,2231.09,2231.09,2224.24,2224.24,1700.0,2203.2492,2203.2492,2196.4846,2196.4846,1700.0
2022-04-22 15:45:00,2223.64,2223.74,2215.61,2219.98,2400.0,2195.8921,2195.9909,2187.9623,2192.2778,2400.0
2022-04-22 15:50:00,2216.28,2217.68,2211.2,2214.92,6599.0,2188.624,2190.0065,2183.6073,2187.2809,6599.0
2022-04-22 15:55:00,2215.83,2221.53,2212.7,2213.91,8894.0,2188.1796,2193.8084,2185.0886,2186.2835,8894.0
2022-04-25 09:30:00,2193.6,2207.76,2186.51,2193.85,6605.0,2166.227,2180.2103,2159.2254,2166.4739,6605.0
2022-04-25 09:35:00,2204.54,2230.67,2204.53,2230.66,3200.0,2177.0305,2202.8344,2177.0206,2202.8245,3200.0
2022-04-25 09:40:00,2230.97,2244.14,2225.62,2232.47,2700.0,2203.1306,2216.1363,2197.8474,2204.6119,2700.0
2022-04-25 09:45:00,2228.0,2231.03,2217.21,2221.05,5318.0,2200.1977,2203.1899,2189.5424,2193.3344,5318.0
2022-04-25 09:50:00,2219.93,2231.89,2219.93,2224.64,1820.0,2192.2284,2204.0392,2192.2284,2196.8796,1820.0
2022-04-25 09:55:00,2224.64,2229.06,2221.0,2221.82,4165.0,2196.8796,2201.2445,2193.2851,2194.0948,4165.0
2022-04-25 10:00:00,2220.75,2221.57,2212.61,2217.0,3173.0,2193.0382,2193.8479,2184.9998,2189.335,3173.0
2022-04-25 10:05:00,2210.2,2224.83,2210.2,2224.83,400.0,2182.6198,2197.0673,2182.6198,2197.0673,400.0
2022-04-25 10:10:00,2227.3,2228.54,2222.08,2224.14,2296.0,2199.5064,2200.731,2194.3516,2196.3859,2296.0
2022-04-25 10:15:00,2225.39,2225.4,2219.39,2224.99,2700.0,2197.6203,2197.6302,2191.6951,2197.2253,2700.0
2022-04-25 10:20:00,2224.78,2237.78,2218.21,2237.78,1500.0,2197.0179,2209.8557,2190.5299,2209.8557,1500.0
2022-04-25 10:25:00,2235.8,2238.71,2224.73,2232.39,1400.0,2207.9004,2210.7741,2196.9685,2204.5329,1400.0
2022-04-25 10:30:00,2236.03,2246.21,2236.03,2244.29,1200.0,2208.1275,2218.1805,2208.1275,2216.2844,1200.0
2022-04-25 10:35:00,2238.1,2238.1,2234.66,2234.66,300.0,2210.1717,2210.1717,2206.7746,2206.7746,300.0
2022-04-25 10:40:00,2237.79,2237.79,2237.78,2237.79,100.0,2209.8655,2209.8655,2209.8557,2209.8655,100.0
2022-04-25 10:45:00,2234.2,2234.2,2228.48,2228.49,200.0,2206.3203,2206.3203,2200.6717,2200.6816,200.0
2022-04-25 10:50:00,2232.08,2232.08,2226.06,2230.21,1400.0,2204.2268,2204.2268,2198.2819,2202.3801,1400.0
2022-04-25 10:55:00,2225.38,2225.38,2218.43,2218.43,1237.0,2197.6104,2197.6104,2190.7471,2190.7471,1237.0
2022-04-25 11:00:00,2221.54,2224.99,2221.53,2224.19,3500.0,2193.8183,2197.2253,2193.8084,2196.4353,3500.0
2022-04-25 11:05:00,2223.09,2224.59,2223.09,2223.83,4326.0,2195.349,2196.8303,2195.349,2196.0797,4326.0
2022-04-25 11:10:00,2230.04,2231.42,2230.04,2231.42,300.0,2202.2123,2203.575,2202.2123,2203.575,300.0
2022-04-25 11:15:00,2221.91,2226.29,2220.1,2225.88,950.0,2194.1837,2198.509,2192.3963,2198.1042,950.0
2022-04-25 11:20:00,2226.8,2226.8,2226.8,2226.8,100.0,2199.0127,2199.0127,2199.0127,2199.0127,100.0
2022-04-25 11:25:00,2237.99,2238.0,2231.57,2231.57,811.0,2210.063,2210.0729,2203.7232,2203.7232,811.0
2022-04-25 11:30:00,2230.77,2233.04,2229.11,2233.04,838.0,2202.9331,2205.1748,2201.2939,2205.1748,838.0
2022-04-25 11:35:00,2238.15,2238.16,2234.95,2235.11,1500.0,2210.2211,2210.2309,2207.061,2207.219,1500.0
2022-04-25 11:40:00,2233.75,2234.02,2233.75,2234.02,200.0,2205.876,2206.1426,2205.876,2206.1426,200.0
2022-04-25 11:45:00,2229.63,2229.63,2227.92,2227.92,200.0,2201.8074,2201.8074,2200.1187,2200.1187,200.0
2022-04-25 11:50:00,2227.92,2229.35,2227.92,2228.53,510.0,2200.1187,2201.5309,2200.1187,2200.7211,510.0
2022-04-25 11:55:00,2229.09,2229.36,2229.09,2229.36,300.0,2201.2741,2201.5407,2201.2741,2201.5407,300.0
2022-04-25 12:00:00,2227.87,2228.1,2227.87,2228.1,207.0,2200.0693,2200.2965,2200.0693,2200.2965,207.0
2022-04-25 12:05:00,2232.13,2240.8,2232.13,2240.8,700.0,2204.2762,2212.838,2204.2762,2212.838,700.0
2022-04-25 12:10:00,2240.98,2247.22,2239.04,2247.22,512.0,2213.0157,2219.1779,2211.0999,2219.1779,512.0
2022-04-25 12:15:00,2243.0,2243.0,2242.99,2242.99,200.0,2215.0105,2215.0105,2215.0007,2215.0007,200.0
2022-04-25 12:20:00,2241.11,2245.07,2241.11,2245.07,302.0,2213.1441,2217.0547,2213.1441,2217.0547,302.0
2022-04-25 12:25:00,2240.66,2240.66,2240.09,2240.09,200.0,2212.6997,2212.6997,2212.1368,2212.1368,200.0
2022-04-25 12:30:00,2236.64,2236.65,2233.89,2233.89,205.0,2208.7299,2208.7398,2206.0142,2206.0142,205.0
2022-04-25 12:35:00,2245.33,2245.33,2242.58,2242.58,300.0,2217.3115,2217.3115,2214.5958,2214.5958,300.0
2022-04-25 12:40:00,2240.95,2245.86,2240.0,2245.86,1360.0,2212.9861,2217.8348,2212.048,2217.8348,1360.0
2022-04-25 12:45:00,2246.53,2247.1,2246.53,2247.1,200.0,2218.4965,2219.0594,2218.4965,2219.0594,200.0
2022-04-25 12:50:00,2247.72,2247.72,2247.72,2247.72,100.0,2219.6716,2219.6716,2219.6716,2219.6716,100.0
2022-04-25 12:55:00,2244.08,2244.08,2244.07,2244.08,100.0,2216.0771,2216.0771,2216.0672,2216.0771,100.0
2022-04-25 13:00:00,2242.93,2242.93,2236.78,2236.83,508.0,2214.9414,2214.9414,2208.8681,2208.9175,508.0
2022-04-25 13:05:00,2240.79,2242.88,2240.79,2242.88,400.0,2212.8281,2214.892,2212.8281,2214.892,400.0
2022-04-25 13:10:00,2242.88,2242.88,2242.88,2242.88,0.0,2214.892,2214.892,2214.892,2214.892,0.0
2022-04-25 13:15:00,2246.97,2246.97,2242.99,2242.99,500.0,2218.931,2218.931,2215.0007,2215.0007,500.0
2022-04-25 13:20:00,2239.58,2243.96,2239.58,2243.96,725.0,2211.6332,2215.9586,2211.6332,2215.9586,725.0
2022-04-25 13:25:00,2244.0,2244.0,2239.81,2239.81,300.0,2215.9981,2215.9981,2211.8603,2211.8603,300.0
2022-04-25 13:30:00,2242.72,2244.0,2239.43,2239.89,629.0,2214.734,2215.9981,2211.4851,2211.9393,629.0
2022-04-25 13:35:00,2234.41,2239.79,2234.41,2239.79,500.0,2206.5277,2211.8406,2206.5277,2211.8406,500.0
2022-04-25 13:40:00,2243.12,2243.12,2238.53,2238.53,900.0,2215.129,2215.129,2210.5963,2210.5963,900.0
2022-04-25 13:45:00,2242.0,2242.0,2241.15,2241.41,319.0,2214.023,2214.023,2213.1836,2213.4404,319.0
2022-04-25 13:50:00,2240.08,2244.0,2239.01,2241.85,1500.0,2212.127,2215.9981,2211.0703,2213.8749,1500.0
2022-04-25 13:55:00,2238.35,2240.1,2238.32,2240.01,400.0,2210.4186,2212.1467,2210.3889,2212.0578,400.0
2022-04-25 14:00:00,2233.47,2234.15,2233.47,2234.14,400.0,2205.5995,2206.271,2205.5995,2206.2611,400.0
2022-04-25 14:05:00,2235.62,2243.68,2235.62,2243.68,1200.0,2207.7226,2215.682,2207.7226,2215.682,1200.0
2022-04-25 14:10:00,2242.29,2245.0,2240.33,2243.07,2019.0,2214.3094,2216.9856,2212.3738,2215.0797,2019.0
2022-04-25 14:15:00,2244.0,2249.17,2244.0,2248.73,5719.0,2215.9981,2221.1035,2215.9981,2220.669,5719.0
2022-04-25 14:20:00,2249.62,2249.62,2249.51,2249.51,200.0,2221.5479,2221.5479,2221.4393,2221.4393,200.0
2022-04-25 14:25:00,2246.97,2250.96,2246.97,2250.96,405.0,2218.931,2222.8712,2218.931,2222.8712,405.0
2022-04-25 14:30:00,2253.82,2254.45,2252.11,2253.96,1012.0,2225.6955,2226.3177,2224.0069,2225.8338,1012.0
2022-04-25 14:35:00,2252.06,2255.88,2252.06,2254.45,1247.0,2223.9575,2227.7298,2223.9575,2226.3177,1247.0
2022-04-25 14:40:00,2254.87,2259.56,2254.15,2256.65,3245.0,2226.7324,2231.3639,2226.0214,2228.4902,3245.0
2022-04-25 14:45:00,2256.99,2256.99,2256.99,2256.99,100.0,2228.826,2228.826,2228.826,2228.826,100.0
2022-04-25 14:50:00,2265.81,2266.66,2264.06,2266.63,2396.0,2237.5359,2238.3753,2235.8077,2238.3457,2396.0
2022-04-25 14:55:00,2262.11,2262.49,2253.7,2254.33,2900.0,2233.8821,2234.2573,2225.577,2226.1991,2900.0
2022-04-25 15:00:00,2252.09,2253.76,2247.97,2248.5,2400.0,2223.9871,2225.6363,2219.9185,2220.4419,2400.0
2022-04-25 15:05:00,2243.31,2244.69,2242.66,2244.22,700.0,2215.3167,2216.6794,2214.6748,2216.2153,700.0
2022-04-25 15:10:00,2243.92,2247.07,2243.21,2247.07,630.0,2215.919,2219.0297,2215.2179,2219.0297,630.0
2022-04-25 15:15:00,2252.0,2252.0,2250.78,2250.78,3194.0,2223.8982,2223.8982,2222.6934,2222.6934,3194.0
2022-04-25 15:20:00,2254.39,2257.87,2254.39,2255.89,602.0,2226.2584,2229.695,2226.2584,2227.7397,602.0
2022-04-25 15:25:00,2256.92,2256.92,2251.77,2252.98,3190.0,2228.7568,2228.7568,2223.6711,2224.866,3190.0
2022-04-25 15:30:00,2252.05,2253.25,2249.04,2252.74,7194.0,2223.9476,2225.1326,2220.9752,2224.629,7194.0
2022-04-25 15:35:00,2254.18,2257.51,2254.18,2256.48,3324.0,2226.051,2229.3395,2226.051,2228.3223,3324.0
2022-04-25 15:40:00,2256.07,2257.01,2245.99,2251.14,6672.0,2227.9174,2228.8457,2217.9632,2223.049,6672.0
2022-04-25 15:45:00,2251.94,2251.94,2242.45,2243.39,11621.0,2223.839,2223.839,2214.4674,2215.3957,11621.0
2022-04-25 15:50:00,2246.73,2253.13,2244.47,2251.37,14968.0,2218.694,2225.0141,2216.4622,2223.2761,14968.0
2022-04-25 15:55:00,2249.63,2251.02,2239.85,2242.66,46591.0,2221.5578,2222.9305,2211.8998,2214.6748,46591.0
2022-04-26 09:30:00,2231.84,2243.27,2224.26,2229.87,6420.0,2203.9898,2215.2772,2196.5044,2202.0444,6420.0
2022-04-26 09:35:00,2233.76,2239.89,2227.33,2232.0,2413.0,2205.8858,2211.9393,2199.5361,2204.1478,2413.0
2022-04-26 09:40:00,2231.98,2232.0,2227.3,2228.14,2200.0,2204.128,2204.1478,2199.5064,2200.336,2200.0
2022-04-26 09:45:00,2231.93,2236.2,2229.65,2231.59,2300.0,2204.0787,2208.2954,2201.8271,2203.7429,2300.0
2022-04-26 09:50:00,2232.12,2232.54,2230.28,2232.54,1301.0,2204.2663,2204.6811,2202.4493,2204.6811,1301.0
2022-04-26 09:55:00,2231.12,2237.22,2229.91,2234.62,1200.0,2203.2788,2209.3027,2202.0839,2206.7351,1200.0
2022-04-26 10:00:00,2231.49,2233.22,2227.94,2233.22,800.0,2203.6442,2205.3526,2200.1385,2205.3526,800.0
2022-04-26 10:05:00,2237.98,2239.99,2232.77,2232.77,400.0,2210.0532,2212.0381,2204.9082,2204.9082,400.0
2022-04-26 10:10:00,2241.4,2241.5,2230.16,2230.16,2000.0,2213.4305,2213.5292,2202.3308,2202.3308,2000.0
2022-04-26 10:15:00,2231.73,2231.73,2220.56,2225.87,10356.0,2203.8812,2203.8812,2192.8505,2198.0943,10356.0
2022-04-26 10:20:00,2224.53,2229.02,2220.63,2222.99,2800.0,2196.771,2201.205,2192.9197,2195.2502,2800.0
2022-04-26 10:25:00,2221.91,2224.57,2218.74,2221.2,6369.0,2194.1837,2196.8105,2191.0533,2193.4826,6369.0
2022-04-26 10:30:00,2217.98,2221.74,2216.37,2216.39,1700.0,2190.3027,2194.0158,2188.7128,2188.7326,1700.0
2022-04-26 10:35:00,2214.85,2217.82,2209.35,2214.77,5000.0,2187.2118,2190.1447,2181.7804,2187.1328,5000.0
2022-04-26 10:40:00,2209.1,2213.1,2206.99,2211.26,3428.0,2181.5336,2185.4836,2179.4499,2183.6666,3428.0
2022-04-26 10:45:00,2211.97,2218.51,2211.97,2214.82,1205.0,2184.3677,2190.8261,2184.3677,2187.1822,1205.0
2022-04-26 10:50:00,2215.38,2220.0,2213.3,2215.88,2400.0,2187.7352,2192.2975,2185.6811,2188.2289,2400.0
2022-04-26 10:55:00,2216.07,2216.07,2211.53,2211.54,300.0,2188.4166,2188.4166,2183.9332,2183.9431,300.0
2022-04-26 11:00:00,2212.0,2212.0,2204.74,2205.19,5084.0,2184.3974,2184.3974,2177.228,2177.6723,5084.0
2022-04-26 11:05:00,2207.88,2207.88,2203.32,2204.56,1900.0,2180.3288,2180.3288,2175.8257,2177.0502,1900.0
2022-04-26 11:10:00,2205.38,2209.19,2200.42,2205.71,2899.0,2177.86,2181.6224,2172.9619,2178.1859,2899.0
2022-04-26 11:15:00,2202.1,2202.1,2186.04,2192.74,2531.0,2174.6209,2174.6209,2158.7613,2165.3777,2531.0
2022-04-26 11:20:00,2192.66,2193.13,2185.5,2189.82,3277.0,2165.2987,2165.7628,2158.228,2162.4941,3277.0
2022-04-26 11:25:00,2190.11,2190.11,2186.8,2188.07,1000.0,2162.7805,2162.7805,2159.5118,2160.766,1000.0
2022-04-26 11:30:00,2186.78,2196.57,2186.78,2193.5,5714.0,2159.4921,2169.1599,2159.4921,2166.1282,5714.0
2022-04-26 11:35:00,2187.91,2188.66,2183.18,2186.77,1400.0,2160.608,2161.3486,2155.937,2159.4822,1400.0
2022-04-26 11:40:00,2184.33,2194.26,2184.33,2193.64,5800.0,2157.0726,2166.8787,2157.0726,2166.2665,5800.0
2022-04-26 11:45:00,2194.53,2194.53,2191.48,2191.89,1999.0,2167.1454,2167.1454,2164.1334,2164.5383,1999.0
2022-04-26 11:50:00,2190.95,2192.07,2185.48,2190.06,3378.0,2163.61,2164.7161,2158.2083,2162.7311,3378.0
2022-04-26 11:55:00,2185.31,2185.67,2175.73,2175.73,1720.0,2158.0404,2158.3959,2148.58,2148.58,1720.0
2022-04-26 12:00:00,2180.7,2182.15,2180.69,2182.14,533.0,2153.4879,2154.9199,2153.4781,2154.91,533.0
2022-04-26 12:05:00,2185.25,2186.45,2185.25,2185.92,600.0,2157.9812,2159.1662,2157.9812,2158.6428,600.0
2022-04-26 12:10:00,2185.74,2189.43,2182.76,2189.43,800.0,2158.4651,2162.109,2155.5222,2162.109,800.0
2022-04-26 12:15:00,2189.99,2195.79,2189.99,2195.0,3859.0,2162.662,2168.3896,2162.662,2167.6095,3859.0
2022-04-26 12:20:00,2196.91,2196.91,2194.56,2194.76,900.0,2169.4957,2169.4957,2167.175,2167.3725,900.0
2022-04-26 12:25:00,2193.44,2199.94,2189.13,2199.94,900.0,2166.069,2172.4879,2161.8128,2172.4879,900.0
2022-04-26 12:30:00,2194.49,2194.49,2194.49,2194.49,100.0,2167.1059,2167.1059,2167.1059,2167.1059,100.0
2022-04-26 12:35:00,2194.52,2194.52,2192.35,2192.37,1694.0,2167.1355,2167.1355,2164.9926,2165.0123,1694.0
2022-04-26 12:40:00,2193.64,2197.3,2193.64,2197.3,700.0,2166.2665,2169.8808,2166.2665,2169.8808,700.0
2022-04-26 12:45:00,2195.3,2196.33,2189.39,2191.01,4560.0,2167.9058,2168.9229,2162.0695,2163.6693,4560.0
2022-04-26 12:50:00,2193.69,2196.03,2193.69,2195.9,600.0,2166.3158,2168.6266,2166.3158,2168.4983,600.0
2022-04-26 12:55:00,2195.55,2207.5,2195.54,2203.84,1800.0,2168.1526,2179.9535,2168.1428,2176.3392,1800.0
2022-04-26 13:00:00,2202.9,2202.9,2194.67,2194.92,1200.0,2175.4109,2175.4109,2167.2836,2167.5305,1200.0
2022-04-26 13:05:00,2195.76,2196.0,2195.51,2195.51,501.0,2168.36,2168.597,2168.1131,2168.1131,501.0
2022-04-26 13:10:00,2196.79,2197.13,2194.83,2194.94,800.0,2169.3772,2169.7129,2167.4416,2167.5503,800.0
2022-04-26 13:15:00,2192.71,2194.92,2188.05,2188.05,2571.0,2165.3481,2167.5305,2160.7462,2160.7462,2571.0
2022-04-26 13:20:00,2186.76,2186.76,2182.97,2183.18,934.0,2159.4723,2159.4723,2155.7296,2155.937,934.0
2022-04-26 13:25:00,2184.0,2189.43,2182.88,2189.03,800.0,2156.7468,2162.109,2155.6407,2161.714,800.0
2022-04-26 13:30:00,2184.65,2185.48,2182.49,2183.1,2101.0,2157.3887,2158.2083,2155.2556,2155.858,2101.0
2022-04-26 13:35:00,2180.84,2181.59,2179.46,2181.02,1647.0,2153.6262,2154.3668,2152.2634,2153.804,1647.0
2022-04-26 13:40:00,2181.68,2183.84,2181.68,2183.56,400.0,2154.4557,2156.5888,2154.4557,2156.3123,400.0
2022-04-26 13:45:00,2181.02,2181.02,2179.96,2180.57,300.0,2153.804,2153.804,2152.7572,2153.3596,300.0
2022-04-26 13:50:00,2179.59,2180.89,2177.69,2180.52,3600.0,2152.3918,2153.6756,2150.5155,2153.3102,3600.0
2022-04-26 13:55:00,2180.25,2185.35,2177.99,2181.83,1264.0,2153.0436,2158.0799,2150.8118,2154.6038,1264.0
2022-04-26 14:00:00,2182.02,2183.86,2181.6,2183.57,743.0,2154.7915,2156.6085,2154.3767,2156.3221,743.0
2022-04-26 14:05:00,2185.15,2185.15,2182.97,2182.97,1010.0,2157.8824,2157.8824,2155.7296,2155.7296,1010.0
2022-04-26 14:10:00,2182.01,2187.7,2181.64,2182.18,800.0,2154.7816,2160.4006,2154.4162,2154.9495,800.0
2022-04-26 14:15:00,2183.89,2189.26,2183.88,2185.16,1283.0,2156.6381,2161.9411,2156.6283,2157.8923,1283.0
2022-04-26 14:20:00,2188.49,2194.65,2186.56,2187.99,3596.0,2161.1807,2167.2639,2159.2748,2160.687,3596.0
2022-04-26 14:25:00,2185.74,2192.55,2184.84,2192.55,619.0,2158.4651,2165.1901,2157.5763,2165.1901,619.0
2022-04-26 14:30:00,2188.29,2190.52,2186.98,2189.0,2400.0,2160.9832,2163.1854,2159.6896,2161.6844,2400.0
2022-04-26 14:35:00,2189.52,2189.52,2188.89,2189.04,500.0,2162.1979,2162.1979,2161.5757,2161.7239,500.0
2022-04-26 14:40:00,2187.0,2187.0,2182.68,2182.68,1000.0,2159.7093,2159.7093,2155.4432,2155.4432,1000.0
2022-04-26 14:45:00,2179.22,2179.22,2177.68,2177.68,200.0,2152.0264,2152.0264,2150.5056,2150.5056,200.0
2022-04-26 14:50:00,2179.14,2183.06,2179.14,2183.06,300.0,2151.9474,2155.8185,2151.9474,2155.8185,300.0
2022-04-26 14:55:00,2188.1,2188.1,2185.02,2187.82,300.0,2160.7956,2160.7956,2157.754,2160.5191,300.0
2022-04-26 15:00:00,2186.2,2189.14,2183.89,2183.89,821.0,2158.9193,2161.8226,2156.6381,2156.6381,821.0
2022-04-26 15:05:00,2180.59,2180.59,2175.51,2175.88,600.0,2153.3793,2153.3793,2148.3627,2148.7281,600.0
2022-04-26 15:10:00,2180.07,2180.07,2174.04,2174.04,500.0,2152.8658,2152.8658,2146.9111,2146.9111,500.0
2022-04-26 15:15:00,2174.68,2174.68,2165.01,2165.75,1300.0,2147.5431,2147.5431,2137.9937,2138.7245,1300.0
2022-04-26 15:20:00,2166.44,2171.78,2166.44,2169.76,600.0,2139.4059,2144.6793,2139.4059,2142.6845,600.0
2022-04-26 15:25:00,2169.18,2171.69,2167.23,2169.84,3358.0,2142.1117,2144.5904,2140.186,2142.7635,3358.0
2022-04-26 15:30:00,2169.3,2169.97,2163.63,2163.63,1686.0,2142.2302,2142.8918,2136.631,2136.631,1686.0
2022-04-26 15:35:00,2166.0,2172.5,2160.0,2169.89,5700.0,2138.9714,2145.3903,2133.0463,2142.8128,5700.0
2022-04-26 15:40:00,2171.44,2173.36,2170.5,2172.26,2049.0,2144.3435,2146.2395,2143.4152,2145.1533,2049.0
2022-04-26 15:45:00,2172.16,2175.8,2164.79,2164.93,3200.0,2145.0545,2148.6491,2137.7765,2137.9147,3200.0
2022-04-26 15:50:00,2165.78,2173.79,2162.63,2165.85,4300.0,2138.7541,2146.6642,2135.6434,2138.8233,4300.0
2022-04-26 15:55:00,2166.66,2171.05,2158.95,2160.31,14478.0,2139.6231,2143.9584,2132.0094,2133.3524,14478.0
2022-04-27 09:30:00,2188.0,2244.17,2184.0,2242.89,13169.0,2160.6969,2216.1659,2156.7468,2214.9019,13169.0
2022-04-27 09:35:00,2243.0,2256.66,2243.0,2254.35,3805.0,2215.0105,2228.5001,2215.0105,2226.2189,3805.0
2022-04-27 09:40:00,2259.99,2275.33,2254.7,2267.29,3323.0,2231.7885,2246.9371,2226.5645,2238.9974,3323.0
2022-04-27 09:45:00,2271.92,2275.78,2270.0,2270.18,2058.0,2243.5696,2247.3815,2241.6736,2241.8514,2058.0
2022-04-27 09:50:00,2267.09,2274.2,2264.7,2267.02,2400.0,2238.7999,2245.8212,2236.4397,2238.7308,2400.0
2022-04-27 09:55:00,2266.03,2271.49,2263.86,2271.49,2925.0,2237.7531,2243.145,2235.6102,2243.145,2925.0
2022-04-27 10:00:00,2272.61,2272.61,2251.01,2251.81,3690.0,2244.251,2244.251,2222.9206,2223.7106,3690.0
2022-04-27 10:05:00,2251.33,2260.86,2248.89,2252.81,3279.0,2223.2366,2232.6477,2220.827,2224.6981,3279.0
2022-04-27 10:10:00,2252.78,2252.78,2237.9,2238.68,4100.0,2224.6685,2224.6685,2209.9742,2210.7444,4100.0
2022-04-27 10:15:00,2238.57,2238.57,2225.52,2226.45,6330.0,2210.6358,2210.6358,2197.7487,2198.6671,6330.0
2022-04-27 10:20:00,2230.9,2236.73,2228.88,2228.88,1100.0,2203.0615,2208.8188,2201.0667,2201.0667,1100.0
2022-04-27 10:25:00,2230.71,2235.37,2218.69,2218.69,2360.0,2202.8739,2207.4757,2191.0039,2191.0039,2360.0
2022-04-27 10:30:00,2219.18,2223.0,2216.61,2223.0,2439.0,2191.4878,2195.2601,2188.9498,2195.2601,2439.0
2022-04-27 10:35:00,2226.9,2240.49,2226.9,2240.18,1400.0,2199.1114,2212.5319,2199.1114,2212.2257,1400.0
2022-04-27 10:40:00,2239.17,2244.04,2236.55,2241.51,600.0,2211.2283,2216.0376,2208.641,2213.5391,600.0
2022-04-27 10:45:00,2241.68,2250.82,2241.67,2246.35,2097.0,2213.707,2222.7329,2213.6971,2218.3187,2097.0
2022-04-27 10:50:00,2242.21,2244.66,2239.47,2239.96,2310.0,2214.2304,2216.6498,2211.5246,2212.0085,2310.0
2022-04-27 10:55:00,2239.54,2246.0,2238.01,2246.0,783.0,2211.5937,2217.9731,2210.0828,2217.9731,783.0
2022-04-27 11:00:00,2247.0,2254.34,2242.88,2242.88,4531.0,2218.9606,2226.209,2214.892,2214.892,4531.0
2022-04-27 11:05:00,2240.24,2241.02,2238.45,2238.45,1300.0,2212.285,2213.0552,2210.5173,2210.5173,1300.0
2022-04-27 11:10:00,2238.45,2238.45,2238.45,2238.45,0.0,2210.5173,2210.5173,2210.5173,2210.5173,0.0
2022-04-27 11:15:00,2247.97,2247.97,2241.59,2241.59,400.0,2219.9185,2219.9185,2213.6181,2213.6181,400.0
2022-04-27 11:20:00,2247.47,2247.47,2242.51,2246.11,1000.0,2219.4248,2219.4248,2214.5266,2218.0817,1000.0
2022-04-27 11:25:00,2246.23,2246.23,2240.27,2245.59,800.0,2218.2002,2218.2002,2212.3146,2217.5682,800.0
2022-04-27 11:30:00,2250.82,2253.5,2250.82,2253.5,300.0,2222.7329,2225.3795,2222.7329,2225.3795,300.0
2022-04-27 11:35:00,2251.0,2252.9,2250.82,2252.9,858.0,2222.9107,2224.787,2222.7329,2224.787,858.0
2022-04-27 11:40:00,2255.15,2257.68,2255.15,2257.35,2001.0,2227.0089,2229.5073,2227.0089,2229.1815,2001.0
2022-04-27 11:45:00,2257.16,2257.16,2250.22,2252.8,1000.0,2228.9938,2228.9938,2222.1404,2224.6882,1000.0
2022-04-27 11:50:00,2251.52,2252.65,2245.95,2245.95,1000.0,2223.4242,2224.5401,2217.9237,2217.9237,1000.0
2022-04-27 11:55:00,2246.86,2253.02,2246.72,2253.02,2000.0,2218.8224,2224.9055,2218.6841,2224.9055,2000.0
2022-04-27 12:00:00,2248.29,2251.51,2248.29,2251.51,1500.0,2220.2345,2223.4143,2220.2345,2223.4143,1500.0
2022-04-27 12:05:00,2252.38,2259.26,2251.38,2258.1,1600.0,2224.2735,2231.0676,2223.286,2229.9221,1600.0
2022-04-27 12:10:00,2259.98,2259.98,2259.15,2259.15,200.0,2231.7786,2231.7786,2230.959,2230.959,200.0
2022-04-27 12:15:00,2261.18,2263.4,2261.18,2263.39,300.0,2232.9637,2235.156,2232.9637,2235.1461,300.0
2022-04-27 12:20:00,2263.35,2274.96,2263.35,2274.76,500.0,2235.1066,2246.5717,2235.1066,2246.3742,500.0
2022-04-27 12:25:00,2274.31,2277.7,2274.31,2277.7,600.0,2245.9298,2249.2775,2245.9298,2249.2775,600.0
2022-04-27 12:30:00,2276.55,2276.55,2272.0,2272.0,1411.0,2248.1419,2248.1419,2243.6487,2243.6487,1411.0
2022-04-27 12:35:00,2273.74,2273.74,2263.05,2268.16,1500.0,2245.3669,2245.3669,2234.8103,2239.8566,1500.0
2022-04-27 12:40:00,2268.38,2270.9,2268.35,2270.9,500.0,2240.0738,2242.5624,2240.0442,2242.5624,500.0
2022-04-27 12:45:00,2266.56,2270.23,2266.26,2268.0,1799.0,2238.2765,2241.9007,2237.9803,2239.6986,1799.0
2022-04-27 12:50:00,2267.0,2267.0,2262.45,2262.59,1566.0,2238.711,2238.711,2234.2178,2234.3561,1566.0
2022-04-27 12:55:00,2265.0,2267.49,2262.8,2265.74,2695.0,2236.736,2239.1949,2234.5635,2237.4668,2695.0
2022-04-27 13:00:00,2267.1,2280.07,2266.8,2278.59,11759.0,2238.8098,2251.6179,2238.5135,2250.1564,11759.0
2022-04-27 13:05:00,2277.98,2277.98,2265.33,2267.29,1762.0,2249.554,2249.554,2237.0619,2238.9974,1762.0
2022-04-27 13:10:00,2264.81,2265.12,2260.75,2262.1,2404.0,2236.5484,2236.8545,2232.539,2233.8722,2404.0
2022-04-27 13:15:00,2265.59,2265.59,2260.06,2264.32,2561.0,2237.3186,2237.3186,2231.8576,2236.0645,2561.0
2022-04-27 13:20:00,2260.24,2260.29,2256.47,2257.97,1400.0,2232.0354,2232.0848,2228.3124,2229.7937,1400.0
2022-04-27 13:25:00,2261.45,2267.64,2261.45,2267.64,300.0,2233.2303,2239.3431,2233.2303,2239.3431,300.0
2022-04-27 13:30:00,2269.4,2274.62,2267.39,2271.37,900.0,2241.0811,2246.236,2239.0962,2243.0265,900.0
2022-04-27 13:35:00,2269.15,2270.9,2262.45,2266.0,987.0,2240.8342,2242.5624,2234.2178,2237.7235,987.0
2022-04-27 13:40:00,2264.2,2267.59,2263.64,2264.0,500.0,2235.946,2239.2937,2235.393,2235.7485,500.0
2022-04-27 13:45:00,2267.3,2272.2,2266.8,2272.2,600.0,2239.0073,2243.8462,2238.5135,2243.8462,600.0
2022-04-27 13:50:00,2270.23,2274.9,2270.23,2272.83,600.0,2241.9007,2246.5125,2241.9007,2244.4683,600.0
2022-04-27 13:55:00,2269.9,2274.58,2269.51,2274.58,1400.0,2241.5749,2246.1965,2241.1897,2246.1965,1400.0
2022-04-27 14:00:00,2274.99,2276.99,2274.12,2276.99,500.0,2246.6013,2248.5764,2245.7422,2248.5764,500.0
2022-04-27 14:05:00,2271.75,2272.76,2271.41,2271.41,400.0,2243.4018,2244.3992,2243.066,2243.066,400.0
2022-04-27 14:10:00,2269.8,2277.0,2269.8,2277.0,1315.0,2241.4761,2248.5863,2241.4761,2248.5863,1315.0
2022-04-27 14:15:00,2273.31,2273.31,2266.33,2266.33,300.0,2244.9423,2244.9423,2238.0494,2238.0494,300.0
2022-04-27 14:20:00,2271.11,2271.24,2268.83,2270.36,800.0,2242.7698,2242.8981,2240.5182,2242.0291,800.0
2022-04-27 14:25:00,2266.98,2267.33,2265.06,2266.22,500.0,2238.6913,2239.0369,2236.7953,2237.9408,500.0
2022-04-27 14:30:00,2265.59,2270.53,2265.59,2270.41,500.0,2237.3186,2242.197,2237.3186,2242.0785,500.0
2022-04-27 14:35:00,2269.7,2270.08,2265.22,2265.22,500.0,2241.3774,2241.7526,2236.9533,2236.9533,500.0
2022-04-27 14:40:00,2273.96,2273.96,2273.95,2273.96,100.0,2245.5842,2245.5842,2245.5743,2245.5842,100.0
2022-04-27 14:45:00,2273.0,2273.0,2270.48,2270.48,465.0,2244.6362,2244.6362,2242.1476,2242.1476,465.0
2022-04-27 14:50:00,2268.55,2268.55,2268.55,2268.55,100.0,2240.2417,2240.2417,2240.2417,2240.2417,100.0
2022-04-27 14:55:00,2260.03,2260.97,2259.31,2259.8,700.0,2231.828,2232.7563,2231.117,2231.6009,700.0
2022-04-27 15:00:00,2257.09,2257.09,2251.88,2254.56,800.0,2228.9247,2228.9247,2223.7797,2226.4263,800.0
2022-04-27 15:05:00,2256.94,2256.94,2250.31,2250.32,400.0,2228.7766,2228.7766,2222.2293,2222.2392,400.0
2022-04-27 15:10:00,2254.67,2257.04,2250.98,2256.0,1500.0,2226.5349,2228.8753,2222.891,2227.8483,1500.0
2022-04-27 15:15:00,2251.39,2251.41,2245.92,2251.41,2100.0,2223.2958,2223.3156,2217.8941,2223.3156,2100.0
2022-04-27 15:20:00,2252.49,2257.47,2249.31,2256.86,1700.0,2224.3821,2229.3,2221.2418,2228.6976,1700.0
2022-04-27 15:25:00,2257.07,2260.74,2257.07,2257.96,1196.0,2228.905,2232.5292,2228.905,2229.7839,1196.0
2022-04-27 15:30:00,2258.55,2260.5,2257.68,2258.11,1953.0,2230.3665,2232.2922,2229.5073,2229.932,1953.0
2022-04-27 15:35:00,2256.55,2260.19,2253.01,2255.12,3188.0,2228.3914,2231.986,2224.8956,2226.9793,3188.0
2022-04-27 15:40:00,2258.64,2260.76,2251.71,2260.76,1935.0,2230.4554,2232.5489,2223.6118,2232.5489,1935.0
2022-04-27 15:45:00,2260.15,2262.72,2251.5,2251.51,6166.0,2231.9465,2234.4845,2223.4045,2223.4143,6166.0
2022-04-27 15:50:00,2250.16,2257.32,2244.57,2257.32,3882.0,2222.0812,2229.1518,2216.5609,2229.1518,3882.0
2022-04-27 15:55:00,2258.36,2262.23,2254.23,2259.8,7884.0,2230.1789,2234.0006,2226.1004,2231.6009,7884.0
2022-04-28 09:30:00,2285.81,2329.27,2285.81,2311.02,16268.0,2257.2863,2300.204,2257.2863,2282.1817,16268.0
2022-04-28 09:35:00,2311.02,2311.29,2297.48,2301.66,4958.0,2282.1817,2282.4484,2268.8107,2272.9385,4958.0
2022-04-28 09:40:00,2298.14,2300.07,2286.35,2291.59,3793.0,2269.4625,2271.3684,2257.8196,2262.9942,3793.0
2022-04-28 09:45:00,2283.76,2285.43,2276.03,2276.72,3675.0,2255.2619,2256.9111,2247.6284,2248.3098,3675.0
2022-04-28 09:50:00,2271.71,2293.14,2271.71,2286.77,6000.0,2243.3623,2264.5249,2243.3623,2258.2343,6000.0
2022-04-28 09:55:00,2283.0,2290.42,2283.0,2290.0,2800.0,2254.5114,2261.8388,2254.5114,2261.424,2800.0
2022-04-28 10:00:00,2289.62,2289.62,2274.56,2276.7,2375.0,2261.0488,2261.0488,2246.1767,2248.29,2375.0
2022-04-28 10:05:00,2274.53,2280.69,2274.53,2278.57,1100.0,2246.1471,2252.2302,2246.1471,2250.1367,1100.0
2022-04-28 10:10:00,2275.42,2275.42,2259.63,2262.39,2075.0,2247.026,2247.026,2231.433,2234.1586,2075.0
2022-04-28 10:15:00,2261.84,2276.32,2261.83,2276.32,1200.0,2233.6154,2247.9147,2233.6056,2247.9147,1200.0
2022-04-28 10:20:00,2276.75,2280.44,2274.48,2274.79,1600.0,2248.3394,2251.9833,2246.0977,2246.4038,1600.0
2022-04-28 10:25:00,2271.41,2271.42,2268.05,2269.21,700.0,2243.066,2243.0759,2239.7479,2240.8935,700.0
2022-04-28 10:30:00,2271.16,2271.16,2259.21,2259.22,500.0,2242.8191,2242.8191,2231.0183,2231.0281,500.0
2022-04-28 10:35:00,2260.07,2270.59,2260.07,2268.95,2702.0,2231.8675,2242.2562,2231.8675,2240.6367,2702.0
2022-04-28 10:40:00,2270.59,2274.15,2268.95,2274.15,2514.0,2242.2562,2245.7718,2240.6367,2245.7718,2514.0
2022-04-28 10:45:00,2273.29,2277.02,2270.05,2270.05,500.0,2244.9226,2248.606,2241.723,2241.723,500.0
2022-04-28 10:50:00,2270.72,2276.2,2270.72,2275.4,1300.0,2242.3846,2247.7962,2242.3846,2247.0062,1300.0
2022-04-28 10:55:00,2277.72,2282.22,2277.72,2282.22,715.0,2249.2973,2253.7411,2249.2973,2253.7411,715.0
2022-04-28 11:00:00,2282.34,2284.84,2278.19,2284.84,1500.0,2253.8596,2256.3284,2249.7614,2256.3284,1500.0
2022-04-28 11:05:00,2278.86,2289.3,2278.86,2289.3,900.0,2250.423,2260.7328,2250.423,2260.7328,900.0
2022-04-28 11:10:00,2286.47,2288.66,2286.46,2288.66,900.0,2257.9381,2260.1008,2257.9282,2260.1008,900.0
2022-04-28 11:15:00,2289.99,2291.0,2288.14,2288.14,700.0,2261.4142,2262.4116,2259.5872,2259.5872,700.0
2022-04-28 11:20:00,2287.13,2289.33,2286.81,2287.76,900.0,2258.5899,2260.7624,2258.2738,2259.212,900.0
2022-04-28 11:25:00,2288.83,2288.83,2285.29,2288.78,700.0,2260.2686,2260.2686,2256.7728,2260.2193,700.0
2022-04-28 11:30:00,2287.92,2288.17,2281.69,2284.21,649.0,2259.37,2259.6169,2253.2177,2255.7063,649.0
2022-04-28 11:35:00,2283.77,2283.77,2272.14,2273.27,900.0,2255.2718,2255.2718,2243.7869,2244.9028,900.0
2022-04-28 11:40:00,2274.08,2276.68,2274.08,2276.09,300.0,2245.7027,2248.2703,2245.7027,2247.6876,300.0
2022-04-28 11:45:00,2275.17,2277.78,2274.68,2274.68,1206.0,2246.7791,2249.3565,2246.2952,2246.2952,1206.0
2022-04-28 11:50:00,2275.58,2280.7,2275.58,2280.7,400.0,2247.184,2252.2401,2247.184,2252.2401,400.0
2022-04-28 11:55:00,2284.99,2284.99,2277.62,2279.04,700.0,2256.4766,2256.4766,2249.1985,2250.6008,700.0
2022-04-28 12:00:00,2277.15,2283.42,2277.15,2282.46,3464.0,2248.7344,2254.9261,2248.7344,2253.9781,3464.0
2022-04-28 12:05:00,2277.76,2277.76,2277.76,2277.76,100.0,2249.3368,2249.3368,2249.3368,2249.3368,100.0
2022-04-28 12:10:00,2273.97,2277.0,2273.97,2277.0,419.0,2245.5941,2248.5863,2245.5941,2248.5863,419.0
2022-04-28 12:15:00,2281.18,2284.0,2281.18,2282.95,1000.0,2252.7141,2255.4989,2252.7141,2254.462,1000.0
2022-04-28 12:20:00,2285.41,2287.96,2285.4,2287.96,1000.0,2256.8913,2259.4095,2256.8814,2259.4095,1000.0
2022-04-28 12:25:00,2292.38,2295.7,2292.36,2293.22,800.0,2263.7743,2267.0529,2263.7546,2264.6039,800.0
2022-04-28 12:30:00,2293.21,2298.13,2291.73,2292.44,700.0,2264.594,2269.4526,2263.1324,2263.8336,700.0
2022-04-28 12:35:00,2295.34,2299.99,2291.68,2295.71,1825.0,2266.6974,2271.2894,2263.0831,2267.0628,1825.0
2022-04-28 12:40:00,2298.62,2302.77,2298.49,2302.75,600.0,2269.9365,2274.0347,2269.8081,2274.0149,600.0
2022-04-28 12:45:00,2302.98,2313.57,2302.98,2308.22,1700.0,2274.2421,2284.6999,2274.2421,2279.4167,1700.0
2022-04-28 12:50:00,2303.33,2303.5,2301.74,2301.74,300.0,2274.5877,2274.7556,2273.0175,2273.0175,300.0
2022-04-28 12:55:00,2305.04,2313.82,2305.04,2313.82,1700.0,2276.2764,2284.9468,2276.2764,2284.9468,1700.0
2022-04-28 13:00:00,2308.67,2310.66,2306.05,2308.78,700.0,2279.8611,2281.8262,2277.2738,2279.9697,700.0
2022-04-28 13:05:00,2308.81,2308.81,2307.29,2307.29,200.0,2279.9993,2279.9993,2278.4983,2278.4983,200.0
2022-04-28 13:10:00,2306.7,2306.7,2306.7,2306.7,100.0,2277.9156,2277.9156,2277.9156,2277.9156,100.0
2022-04-28 13:15:00,2311.19,2311.19,2309.59,2309.59,205.0,2282.3496,2282.3496,2280.7696,2280.7696,205.0
2022-04-28 13:20:00,2309.53,2318.75,2306.15,2318.68,3400.0,2280.7103,2289.8153,2277.3725,2289.7462,3400.0
2022-04-28 13:25:00,2318.77,2319.99,2318.76,2319.99,200.0,2289.835,2291.0398,2289.8252,2291.0398,200.0
2022-04-28 13:30:00,2317.3,2321.51,2313.04,2320.65,1680.0,2288.3834,2292.5408,2284.1765,2291.6916,1680.0
2022-04-28 13:35:00,2320.19,2336.07,2320.19,2331.5,6311.0,2291.2373,2306.9191,2291.2373,2302.4062,6311.0
2022-04-28 13:40:00,2330.65,2330.65,2323.53,2324.53,1100.0,2301.5668,2301.5668,2294.5356,2295.5232,1100.0
2022-04-28 13:45:00,2328.45,2330.42,2327.86,2327.86,600.0,2299.3942,2301.3397,2298.8116,2298.8116,600.0
2022-04-28 13:50:00,2327.03,2348.0,2326.13,2331.9,9362.0,2297.992,2318.7003,2297.1032,2302.8012,9362.0
2022-04-28 13:55:00,2336.0,2349.99,2328.34,2341.15,4854.0,2306.85,2320.6654,2299.2856,2311.9358,4854.0
2022-04-28 14:00:00,2342.61,2363.45,2342.61,2348.11,10073.0,2313.3775,2333.9575,2313.3775,2318.8089,10073.0
2022-04-28 14:05:00,2346.67,2346.99,2336.98,2341.02,1464.0,2317.3869,2317.7029,2307.8178,2311.8074,1464.0
2022-04-28 14:10:00,2340.47,2340.48,2338.02,2338.34,909.0,2311.2642,2311.2741,2308.8448,2309.1608,909.0
2022-04-28 14:15:00,2337.63,2340.36,2335.85,2335.85,3073.0,2308.4597,2311.1556,2306.7019,2306.7019,3073.0
2022-04-28 14:20:00,2339.1,2357.97,2339.1,2343.06,4100.0,2309.9113,2328.5459,2309.9113,2313.8219,4100.0
2022-04-28 14:25:00,2338.03,2352.29,2338.03,2352.29,2300.0,2308.8547,2322.9367,2308.8547,2322.9367,2300.0
2022-04-28 14:30:00,2349.41,2351.83,2346.65,2346.65,1270.0,2320.0927,2322.4825,2317.3671,2317.3671,1270.0
2022-04-28 14:35:00,2345.49,2347.0,2345.27,2345.39,1139.0,2316.2216,2317.7128,2316.0043,2316.1228,1139.0
2022-04-28 14:40:00,2344.18,2351.7,2342.99,2351.7,2035.0,2314.9279,2322.3541,2313.7528,2322.3541,2035.0
2022-04-28 14:45:00,2349.84,2349.84,2347.45,2347.45,300.0,2320.5173,2320.5173,2318.1571,2318.1571,300.0
2022-04-28 14:50:00,2350.13,2350.21,2347.81,2350.21,1600.0,2320.8037,2320.8827,2318.5126,2320.8827,1600.0
2022-04-28 14:55:00,2345.94,2348.81,2344.93,2348.81,1100.0,2316.666,2319.5002,2315.6686,2319.5002,1100.0
2022-04-28 15:00:00,2345.35,2345.35,2338.14,2343.42,3595.0,2316.0833,2316.0833,2308.9633,2314.1774,3595.0
2022-04-28 15:05:00,2343.43,2343.43,2338.9,2338.9,1300.0,2314.1873,2314.1873,2309.7138,2309.7138,1300.0
2022-04-28 15:10:00,2338.03,2340.52,2334.85,2335.73,4599.0,2308.8547,2311.3136,2305.7144,2306.5834,4599.0
2022-04-28 15:15:00,2335.67,2339.69,2333.18,2338.89,3250.0,2306.5241,2310.494,2304.0652,2309.704,3250.0
2022-04-28 15:20:00,2339.74,2340.4,2336.35,2338.22,1700.0,2310.5434,2311.1951,2307.1957,2309.0423,1700.0
2022-04-28 15:25:00,2336.86,2339.98,2336.75,2337.19,2100.0,2307.6993,2310.7804,2307.5907,2308.0252,2100.0
2022-04-28 15:30:00,2337.3,2339.26,2331.4,2331.41,2810.0,2308.1338,2310.0693,2302.3074,2302.3173,2810.0
2022-04-28 15:35:00,2332.12,2332.65,2327.02,2328.6,3504.0,2303.0184,2303.5418,2297.9821,2299.5424,3504.0
2022-04-28 15:40:00,2328.6,2330.54,2325.99,2326.81,3263.0,2299.5424,2301.4582,2296.9649,2297.7747,3263.0
2022-04-28 15:45:00,2325.59,2330.14,2323.62,2328.11,3510.0,2296.5699,2301.0631,2294.6245,2299.0585,3510.0
2022-04-28 15:50:00,2323.0,2323.75,2317.92,2317.92,4171.0,2294.0122,2294.7529,2288.9956,2288.9956,4171.0
2022-04-28 15:55:00,2317.71,2317.71,2310.7,2317.44,11043.0,2288.7883,2288.7883,2281.8657,2288.5216,11043.0
2022-04-29 09:30:00,2292.54,2306.45,2292.54,2306.07,3448.0,2263.9323,2277.6688,2263.9323,2277.2935,3448.0
2022-04-29 09:35:00,2313.21,2313.22,2298.03,2307.54,400.0,2284.3444,2284.3543,2269.3538,2278.7452,400.0
2022-04-29 09:40:00,2309.83,2313.64,2301.78,2302.01,800.0,2281.0066,2284.769,2273.057,2273.2842,800.0
2022-04-29 09:45:00,2302.47,2304.53,2298.99,2304.53,300.0,2273.7384,2275.7727,2270.3019,2275.7727,300.0
2022-04-29 09:50:00,2302.94,2306.11,2300.65,2301.39,1400.0,2274.2026,2277.333,2271.9411,2272.6719,1400.0
2022-04-29 09:55:00,2311.01,2315.2,2309.81,2315.2,933.0,2282.1719,2286.3096,2280.9868,2286.3096,933.0
2022-04-29 10:00:00,2314.0,2314.0,2301.12,2308.93,1400.0,2285.1246,2285.1246,2272.4053,2280.1178,1400.0
2022-04-29 10:05:00,2310.72,2312.0,2294.63,2301.37,1669.0,2281.8855,2283.1495,2265.9963,2272.6522,1669.0
2022-04-29 10:10:00,2306.1,2306.1,2297.2,2298.76,1300.0,2277.3231,2277.3231,2268.5342,2270.0747,1300.0
2022-04-29 10:15:00,2298.91,2298.91,2281.38,2283.13,1634.0,2270.2229,2270.2229,2252.9116,2254.6398,1634.0
2022-04-29 10:20:00,2281.9,2282.0,2275.72,2277.41,1000.0,2253.4251,2253.5239,2247.3222,2248.9911,1000.0
2022-04-29 10:25:00,2275.15,2277.13,2271.97,2274.23,3000.0,2246.7593,2248.7146,2243.619,2245.8508,3000.0
2022-04-29 10:30:00,2272.92,2280.83,2271.1,2277.13,2871.0,2244.5572,2252.3685,2242.7599,2248.7146,2871.0
2022-04-29 10:35:00,2275.68,2275.68,2267.14,2272.38,2700.0,2247.2827,2247.2827,2238.8493,2244.0239,2700.0
2022-04-29 10:40:00,2268.41,2269.83,2266.04,2269.83,884.0,2240.1034,2241.5057,2237.763,2241.5057,884.0
2022-04-29 10:45:00,2266.48,2268.59,2264.33,2264.62,1100.0,2238.1975,2240.2812,2236.0744,2236.3607,1100.0
2022-04-29 10:50:00,2267.12,2267.12,2264.31,2267.05,700.0,2238.8295,2238.8295,2236.0546,2238.7604,700.0
2022-04-29 10:55:00,2266.99,2271.21,2261.0,2271.2,1400.0,2238.7012,2242.8685,2232.7859,2242.8586,1400.0
2022-04-29 11:00:00,2269.46,2271.94,2266.49,2271.07,1700.0,2241.1403,2243.5894,2238.2074,2242.7303,1700.0
2022-04-29 11:05:00,2274.11,2277.5,2273.75,2274.85,2283.0,2245.7323,2249.08,2245.3768,2246.4631,2283.0
2022-04-29 11:10:00,2268.04,2273.64,2261.9,2273.64,1400.0,2239.7381,2245.2682,2233.6747,2245.2682,1400.0
2022-04-29 11:15:00,2270.33,2273.04,2270.33,2272.12,712.0,2241.9995,2244.6757,2241.9995,2243.7672,712.0
2022-04-29 11:20:00,2274.22,2277.44,2270.99,2275.7,500.0,2245.8409,2249.0208,2242.6513,2247.3025,500.0
2022-04-29 11:25:00,2275.44,2275.44,2275.44,2275.44,100.0,2247.0457,2247.0457,2247.0457,2247.0457,100.0
2022-04-29 11:30:00,2278.04,2288.0,2278.04,2288.0,1704.0,2249.6133,2259.449,2249.6133,2259.449,1704.0
2022-04-29 11:35:00,2283.03,2284.92,2282.22,2282.22,400.0,2254.541,2256.4074,2253.7411,2253.7411,400.0
2022-04-29 11:40:00,2281.86,2287.95,2279.43,2286.92,1200.0,2253.3856,2259.3996,2250.9859,2258.3825,1200.0
2022-04-29 11:45:00,2291.12,2291.37,2284.11,2284.11,700.0,2262.5301,2262.7769,2255.6075,2255.6075,700.0
2022-04-29 11:50:00,2285.28,2285.28,2274.39,2274.39,5500.0,2256.7629,2256.7629,2246.0088,2246.0088,5500.0
2022-04-29 11:55:00,2276.01,2276.46,2274.22,2276.45,3204.0,2247.6086,2248.053,2245.8409,2248.0431,3204.0
2022-04-29 12:00:00,2275.81,2275.81,2263.38,2263.38,900.0,2247.4111,2247.4111,2235.1362,2235.1362,900.0
2022-04-29 12:05:00,2264.2,2264.83,2264.02,2264.83,500.0,2235.946,2236.5681,2235.7682,2236.5681,500.0
2022-04-29 12:10:00,2266.18,2266.19,2264.74,2264.74,1400.0,2237.9013,2237.9112,2236.4792,2236.4792,1400.0
2022-04-29 12:15:00,2265.96,2265.96,2263.45,2264.4,500.0,2237.684,2237.684,2235.2053,2236.1435,500.0
2022-04-29 12:20:00,2266.13,2267.78,2265.41,2267.78,500.0,2237.8519,2239.4813,2237.1409,2239.4813,500.0
2022-04-29 12:25:00,2270.6,2270.6,2265.05,2266.0,1024.0,2242.2661,2242.2661,2236.7854,2237.7235,1024.0
2022-04-29 12:30:00,2265.5,2265.5,2264.27,2264.27,400.0,2237.2298,2237.2298,2236.0151,2236.0151,400.0
2022-04-29 12:35:00,2265.55,2266.27,2265.55,2266.27,300.0,2237.2791,2237.9902,2237.2791,2237.9902,300.0
2022-04-29 12:40:00,2263.91,2263.91,2261.02,2261.03,2029.0,2235.6596,2235.6596,2232.8057,2232.8155,2029.0
2022-04-29 12:45:00,2262.48,2262.48,2259.99,2260.0,1500.0,2234.2474,2234.2474,2231.7885,2231.7984,1500.0
2022-04-29 12:50:00,2255.02,2255.52,2251.97,2253.03,3161.0,2226.8805,2227.3743,2223.8686,2224.9154,3161.0
2022-04-29 12:55:00,2253.5,2256.74,2253.5,2253.51,900.0,2225.3795,2228.5791,2225.3795,2225.3894,900.0
2022-04-29 13:00:00,2255.2,2258.37,2255.2,2258.37,400.0,2227.0583,2230.1887,2227.0583,2230.1887,400.0
2022-04-29 13:05:00,2254.39,2254.65,2253.49,2253.61,800.0,2226.2584,2226.5152,2225.3696,2225.4881,800.0
2022-04-29 13:10:00,2250.02,2254.21,2250.02,2254.21,200.0,2221.9429,2226.0806,2221.9429,2226.0806,200.0
2022-04-29 13:15:00,2257.21,2257.21,2253.06,2253.07,700.0,2229.0432,2229.0432,2224.945,2224.9549,700.0
2022-04-29 13:20:00,2254.61,2254.61,2252.51,2252.51,200.0,2226.4757,2226.4757,2224.4019,2224.4019,200.0
2022-04-29 13:25:00,2257.33,2258.06,2255.25,2255.25,600.0,2229.1617,2229.8826,2227.1077,2227.1077,600.0
2022-04-29 13:30:00,2257.14,2262.12,2257.14,2260.11,1500.0,2228.9741,2233.8919,2228.9741,2231.907,1500.0
2022-04-29 13:35:00,2260.0,2262.4,2257.43,2257.43,2520.0,2231.7984,2234.1684,2229.2605,2229.2605,2520.0
2022-04-29 13:40:00,2253.56,2253.56,2249.2,2249.2,400.0,2225.4388,2225.4388,2221.1332,2221.1332,400.0
2022-04-29 13:45:00,2248.84,2250.0,2248.84,2250.0,200.0,2220.7777,2221.9232,2220.7777,2221.9232,200.0
2022-04-29 13:50:00,2250.0,2250.0,2250.0,2250.0,0.0,2221.9232,2221.9232,2221.9232,2221.9232,0.0
2022-04-29 13:55:00,2251.24,2251.45,2251.22,2251.35,500.0,2223.1477,2223.3551,2223.128,2223.2563,500.0
2022-04-29 14:00:00,2250.25,2254.12,2247.32,2248.51,4553.0,2222.1701,2225.9918,2219.2766,2220.4518,4553.0
2022-04-29 14:05:00,2248.56,2248.56,2244.69,2244.69,800.0,2220.5011,2220.5011,2216.6794,2216.6794,800.0
2022-04-29 14:10:00,2244.72,2244.84,2243.34,2244.84,300.0,2216.7091,2216.8276,2215.3463,2216.8276,300.0
2022-04-29 14:15:00,2245.45,2248.5,2241.78,2244.05,2940.0,2217.43,2220.4419,2213.8058,2216.0474,2940.0
2022-04-29 14:20:00,2242.42,2242.42,2237.57,2238.87,700.0,2214.4378,2214.4378,2209.6483,2210.9321,700.0
2022-04-29 14:25:00,2240.83,2241.88,2240.83,2241.81,314.0,2212.8676,2213.9045,2212.8676,2213.8354,314.0
2022-04-29 14:30:00,2244.39,2246.08,2242.75,2243.88,1800.0,2216.3832,2218.0521,2214.7636,2215.8795,1800.0
2022-04-29 14:35:00,2244.02,2244.02,2243.37,2243.37,300.0,2216.0178,2216.0178,2215.3759,2215.3759,300.0
2022-04-29 14:40:00,2245.61,2245.87,2244.62,2244.62,800.0,2217.588,2217.8447,2216.6103,2216.6103,800.0
2022-04-29 14:45:00,2243.49,2245.2,2238.0,2238.0,800.0,2215.4944,2217.1831,2210.0729,2210.0729,800.0
2022-04-29 14:50:00,2237.6,2238.99,2237.45,2238.99,850.0,2209.6779,2211.0506,2209.5298,2211.0506,850.0
2022-04-29 14:55:00,2235.76,2240.86,2235.75,2240.86,306.0,2207.8609,2212.8972,2207.851,2212.8972,306.0
2022-04-29 15:00:00,2240.61,2240.8,2240.61,2240.8,200.0,2212.6504,2212.838,2212.6504,2212.838,200.0
2022-04-29 15:05:00,2239.02,2239.02,2234.71,2237.49,1126.0,2211.0802,2211.0802,2206.824,2209.5693,1126.0
2022-04-29 15:10:00,2235.24,2238.25,2235.24,2235.93,700.0,2207.3474,2210.3198,2207.3474,2208.0288,700.0
2022-04-29 15:15:00,2238.19,2241.56,2234.34,2238.42,1904.0,2210.2606,2213.5885,2206.4586,2210.4877,1904.0
2022-04-29 15:20:00,2237.66,2237.66,2230.87,2233.9,5624.0,2209.7372,2209.7372,2203.0319,2206.0241,5624.0
2022-04-29 15:25:00,2234.23,2234.23,2223.95,2223.95,3600.0,2206.35,2206.35,2196.1982,2196.1982,3600.0
2022-04-29 15:30:00,2225.43,2228.25,2223.03,2226.47,7609.0,2197.6598,2200.4446,2195.2897,2198.6868,7609.0
2022-04-29 15:35:00,2227.39,2232.22,2226.36,2231.45,2600.0,2199.5953,2204.365,2198.5782,2203.6047,2600.0
2022-04-29 15:40:00,2229.81,2235.51,2228.19,2228.19,3166.0,2201.9851,2207.614,2200.3853,2200.3853,3166.0
2022-04-29 15:45:00,2228.66,2230.76,2220.28,2220.28,2200.0,2200.8495,2202.9233,2192.574,2192.574,2200.0
2022-04-29 15:50:00,2220.03,2220.03,2209.52,2210.8,5431.0,2192.3272,2192.3272,2181.9483,2183.2123,5431.0
2022-04-29 15:55:00,2213.74,2213.75,2206.19,2210.31,15508.0,2186.1157,2186.1255,2178.6599,2182.7285,15508.0
2022-05-02 09:30:00,2207.0,2222.83,2198.91,2198.92,7191.0,2179.4598,2195.0922,2171.4707,2171.4806,7191.0
2022-05-02 09:35:00,2195.53,2202.65,2178.08,2187.87,3233.0,2168.1329,2175.164,2150.9006,2160.5685,3233.0
2022-05-02 09:40:00,2186.07,2202.03,2175.81,2192.41,3000.0,2158.7909,2174.5518,2148.659,2165.0518,3000.0
2022-05-02 09:45:00,2193.38,2212.95,2178.08,2212.28,8006.0,2166.0097,2185.3355,2150.9006,2184.6739,8006.0
2022-05-02 09:50:00,2213.9,2224.43,2210.16,2224.2,2700.0,2186.2737,2196.6723,2182.5803,2196.4451,2700.0
2022-05-02 09:55:00,2222.48,2224.59,2205.02,2205.08,6080.0,2194.7466,2196.8303,2177.5045,2177.5637,6080.0
2022-05-02 10:00:00,2197.13,2203.4,2191.58,2194.6,3971.0,2169.7129,2175.9047,2164.2322,2167.2145,3971.0
2022-05-02 10:05:00,2188.3,2188.3,2181.02,2181.6,1000.0,2160.9931,2160.9931,2153.804,2154.3767,1000.0
2022-05-02 10:10:00,2183.53,2183.54,2168.61,2170.07,2661.0,2156.2826,2156.2925,2141.5488,2142.9906,2661.0
2022-05-02 10:15:00,2165.8,2170.15,2165.8,2170.15,300.0,2138.7739,2143.0696,2138.7739,2143.0696,300.0
2022-05-02 10:20:00,2171.86,2183.45,2169.47,2183.45,1700.0,2144.7583,2156.2036,2142.3981,2156.2036,1700.0
2022-05-02 10:25:00,2184.22,2192.44,2177.84,2188.76,2394.0,2156.964,2165.0814,2150.6636,2161.4474,2394.0
2022-05-02 10:30:00,2189.97,2197.44,2183.99,2191.35,2700.0,2162.6423,2170.0191,2156.7369,2164.005,2700.0
2022-05-02 10:35:00,2191.3,2192.2,2184.08,2186.9,2000.0,2163.9557,2164.8444,2156.8258,2159.6106,2000.0
2022-05-02 10:40:00,2184.42,2191.76,2183.76,2186.68,1400.0,2157.1615,2164.4099,2156.5098,2159.3933,1400.0
2022-05-02 10:45:00,2180.31,2180.67,2173.55,2174.02,778.0,2153.1028,2153.4583,2146.4272,2146.8913,778.0
2022-05-02 10:50:00,2173.0,2176.37,2169.41,2174.97,3044.0,2145.884,2149.212,2142.3388,2147.8294,3044.0
2022-05-02 10:55:00,2172.69,2183.65,2164.34,2164.34,6420.0,2145.5779,2156.4011,2137.3321,2137.3321,6420.0
2022-05-02 11:00:00,2163.92,2166.58,2152.3,2155.85,2829.0,2136.9173,2139.5441,2125.4423,2128.948,2829.0
2022-05-02 11:05:00,2154.99,2160.08,2154.99,2156.29,1868.0,2128.0988,2133.1253,2128.0988,2129.3825,1868.0
2022-05-02 11:10:00,2154.52,2165.09,2154.52,2164.57,1111.0,2127.6346,2138.0727,2127.6346,2137.5592,1111.0
2022-05-02 11:15:00,2160.92,2160.92,2146.33,2150.32,1600.0,2133.9548,2133.9548,2119.5468,2123.487,1600.0
2022-05-02 11:20:00,2149.93,2156.76,2149.23,2156.73,1716.0,2123.1019,2129.8467,2122.4106,2129.8171,1716.0
2022-05-02 11:25:00,2153.85,2155.45,2149.65,2151.76,1842.0,2126.973,2128.553,2122.8254,2124.9091,1842.0
2022-05-02 11:30:00,2151.83,2155.94,2151.83,2155.94,200.0,2124.9782,2129.0369,2124.9782,2129.0369,200.0
2022-05-02 11:35:00,2160.5,2161.01,2149.65,2149.65,2058.0,2133.54,2134.0436,2122.8254,2122.8254,2058.0
2022-05-02 11:40:00,2155.59,2157.02,2154.73,2156.02,1281.0,2128.6913,2130.1034,2127.842,2129.1159,1281.0
2022-05-02 11:45:00,2151.82,2159.04,2151.64,2154.03,1200.0,2124.9683,2132.0982,2124.7906,2127.1508,1200.0
2022-05-02 11:50:00,2153.43,2160.28,2153.38,2159.47,1397.0,2126.5582,2133.3228,2126.5089,2132.5229,1397.0
2022-05-02 11:55:00,2159.15,2165.02,2156.72,2164.54,2300.0,2132.2069,2138.0036,2129.8072,2137.5296,2300.0
2022-05-02 12:00:00,2163.81,2164.89,2156.16,2156.16,1447.0,2136.8087,2137.8752,2129.2542,2129.2542,1447.0
2022-05-02 12:05:00,2156.69,2156.72,2155.12,2156.72,400.0,2129.7776,2129.8072,2128.2271,2129.8072,400.0
2022-05-02 12:10:00,2158.81,2160.21,2157.65,2157.84,1200.0,2131.8711,2133.2536,2130.7256,2130.9132,1200.0
2022-05-02 12:15:00,2158.52,2164.97,2157.06,2164.97,612.0,2131.5847,2137.9542,2130.1429,2137.9542,612.0
2022-05-02 12:20:00,2166.19,2172.26,2166.19,2172.26,800.0,2139.159,2145.1533,2139.159,2145.1533,800.0
2022-05-02 12:25:00,2166.87,2167.97,2162.57,2162.57,1199.0,2139.8305,2140.9168,2135.5842,2135.5842,1199.0
2022-05-02 12:30:00,2165.39,2165.4,2153.3,2154.93,6300.0,2138.369,2138.3789,2126.4299,2128.0395,6300.0
2022-05-02 12:35:00,2162.17,2162.34,2155.01,2155.01,1400.0,2135.1892,2135.3571,2128.1185,2128.1185,1400.0
2022-05-02 12:40:00,2155.17,2157.41,2153.2,2153.33,1620.0,2128.2765,2130.4886,2126.3311,2126.4595,1620.0
2022-05-02 12:45:00,2150.01,2154.18,2149.08,2149.94,731.0,2123.1809,2127.2989,2122.2625,2123.1118,731.0
2022-05-02 12:50:00,2146.32,2146.32,2146.32,2146.32,100.0,2119.537,2119.537,2119.537,2119.537,100.0
2022-05-02 12:55:00,2144.43,2148.98,2143.97,2143.97,710.0,2117.6705,2122.1638,2117.2163,2117.2163,710.0
2022-05-02 13:00:00,2141.99,2142.3,2138.52,2140.09,1812.0,2115.261,2115.5671,2111.8343,2113.3847,1812.0
2022-05-02 13:05:00,2139.39,2147.53,2139.39,2146.83,1370.0,2112.6934,2120.7319,2112.6934,2120.0406,1370.0
2022-05-02 13:10:00,2151.13,2152.66,2144.75,2146.84,1000.0,2124.2869,2125.7978,2117.9866,2120.0505,1000.0
2022-05-02 13:15:00,2144.0,2144.42,2142.77,2144.42,700.0,2117.2459,2117.6607,2116.0313,2117.6607,700.0
2022-05-02 13:20:00,2142.72,2142.72,2140.5,2142.51,983.0,2115.9819,2115.9819,2113.7896,2115.7745,983.0
2022-05-02 13:25:00,2144.77,2148.6,2144.77,2148.6,447.0,2118.0063,2121.7885,2118.0063,2121.7885,447.0
2022-05-02 13:30:00,2149.6,2152.68,2138.14,2139.83,1600.0,2122.776,2125.8176,2111.459,2113.1279,1600.0
2022-05-02 13:35:00,2140.14,2140.15,2130.47,2130.47,5541.0,2113.4341,2113.444,2103.8847,2103.8847,5541.0
2022-05-02 13:40:00,2130.32,2131.55,2129.38,2129.42,1864.0,2103.7366,2104.9513,2102.8083,2102.8478,1864.0
2022-05-02 13:45:00,2127.56,2127.56,2123.17,2127.54,900.0,2101.0111,2101.0111,2096.6758,2100.9913,900.0
2022-05-02 13:50:00,2126.45,2127.3,2124.18,2124.18,1200.0,2099.9149,2100.7543,2097.6732,2097.6732,1200.0
2022-05-02 13:55:00,2125.45,2132.0,2125.45,2128.71,3050.0,2098.9274,2105.3957,2098.9274,2102.1467,3050.0
2022-05-02 14:00:00,2128.2,2134.28,2125.89,2132.55,7015.0,2101.6431,2107.6472,2099.3619,2105.9388,7015.0
2022-05-02 14:05:00,2132.11,2136.84,2132.11,2135.07,1278.0,2105.5043,2110.1753,2105.5043,2108.4273,1278.0
2022-05-02 14:10:00,2135.0,2136.86,2128.75,2131.96,3300.0,2108.3582,2110.195,2102.1862,2105.3562,3300.0
2022-05-02 14:15:00,2127.43,2129.31,2127.43,2129.31,400.0,2100.8827,2102.7392,2100.8827,2102.7392,400.0
2022-05-02 14:20:00,2126.07,2130.0,2126.07,2126.54,1180.0,2099.5397,2103.4206,2099.5397,2100.0038,1180.0
2022-05-02 14:25:00,2123.89,2123.89,2122.14,2123.03,1060.0,2097.3869,2097.3869,2095.6587,2096.5376,1060.0
2022-05-02 14:30:00,2122.29,2126.57,2121.8,2126.57,1619.0,2095.8068,2100.0334,2095.3229,2100.0334,1619.0
2022-05-02 14:35:00,2122.79,2124.62,2121.6,2124.62,1400.0,2096.3006,2098.1077,2095.1254,2098.1077,1400.0
2022-05-02 14:40:00,2121.81,2122.54,2116.0,2116.35,2540.0,2095.3328,2096.0537,2089.5953,2089.9409,2540.0
2022-05-02 14:45:00,2118.31,2123.71,2118.31,2123.71,8805.0,2091.8765,2097.2091,2091.8765,2097.2091,8805.0
2022-05-02 14:50:00,2121.57,2124.05,2118.22,2124.05,3500.0,2095.0958,2097.5449,2091.7876,2097.5449,3500.0
2022-05-02 14:55:00,2126.15,2126.15,2116.4,2119.8,1713.0,2099.6187,2099.6187,2089.9903,2093.3479,1713.0
2022-05-02 15:00:00,2125.0,2131.81,2124.57,2130.35,942.0,2098.483,2105.208,2098.0584,2103.7662,942.0
2022-05-02 15:05:00,2133.0,2136.8,2132.87,2133.64,5405.0,2106.3832,2110.1358,2106.2548,2107.0152,5405.0
2022-05-02 15:10:00,2140.46,2148.5,2140.46,2148.5,1400.0,2113.7501,2121.6898,2113.7501,2121.6898,1400.0
2022-05-02 15:15:00,2147.93,2151.04,2145.23,2150.26,1700.0,2121.1269,2124.1981,2118.4606,2123.4278,1700.0
2022-05-02 15:20:00,2152.87,2158.62,2152.87,2158.62,2300.0,2126.0052,2131.6835,2126.0052,2131.6835,2300.0
2022-05-02 15:25:00,2165.56,2169.27,2160.85,2168.83,1607.0,2138.5369,2142.2006,2133.8856,2141.7661,1607.0
2022-05-02 15:30:00,2174.97,2180.44,2173.02,2176.58,4004.0,2147.8294,2153.2312,2145.9038,2149.4194,4004.0
2022-05-02 15:35:00,2176.68,2178.51,2168.92,2172.3,4281.0,2149.5181,2151.3253,2141.8549,2145.1928,4281.0
2022-05-02 15:40:00,2173.37,2178.76,2169.56,2169.56,3020.0,2146.2494,2151.5722,2142.487,2142.487,3020.0
2022-05-02 15:45:00,2169.53,2185.11,2169.53,2184.81,3241.0,2142.4573,2157.8429,2142.4573,2157.5467,3241.0
2022-05-02 15:50:00,2187.12,2195.6,2187.12,2195.6,4628.0,2159.8278,2168.202,2159.8278,2168.202,4628.0
2022-05-02 15:55:00,2193.14,2198.47,2191.12,2192.92,10491.0,2165.7727,2171.0362,2163.7779,2165.5555,10491.0
2022-05-03 09:30:00,2203.76,2205.47,2128.87,2128.87,13835.0,2176.2602,2177.9489,2102.3047,2102.3047,13835.0
2022-05-03 09:35:00,2135.14,2167.21,2106.55,2111.45,12680.0,2108.4965,2140.1663,2080.2632,2085.1021,12680.0
2022-05-03 09:40:00,2119.24,2119.24,2092.01,2104.54,26803.0,2092.7949,2092.7949,2065.9047,2078.2783,26803.0
2022-05-03 09:45:00,2096.01,2100.0,2084.85,2085.0,5275.0,2069.8548,2073.795,2058.834,2058.9821,5275.0
2022-05-03 09:50:00,2088.43,2093.22,2077.43,2084.66,6299.0,2062.3693,2067.0996,2051.5066,2058.6464,6299.0
2022-05-03 09:55:00,2091.73,2109.77,2089.79,2109.77,2837.0,2065.6282,2083.4431,2063.7124,2083.4431,2837.0
2022-05-03 10:00:00,2117.16,2132.73,2110.0,2132.72,4667.0,2090.7408,2106.1165,2083.6702,2106.1067,4667.0
2022-05-03 10:05:00,2126.87,2132.91,2108.36,2109.08,1874.0,2100.3297,2106.2943,2082.0506,2082.7617,1874.0
2022-05-03 10:10:00,2102.64,2108.24,2091.92,2103.92,2404.0,2076.402,2081.9321,2065.8158,2077.6661,2404.0
2022-05-03 10:15:00,2097.06,2100.09,2074.97,2077.73,10277.0,2070.8917,2073.8838,2049.0773,2051.8029,10277.0
2022-05-03 10:20:00,2079.21,2082.0,2071.85,2074.63,3386.0,2053.2644,2056.0196,2045.9962,2048.7415,3386.0
2022-05-03 10:25:00,2075.82,2095.51,2072.53,2082.38,4692.0,2049.9167,2069.361,2046.6678,2056.3948,4692.0
2022-05-03 10:30:00,2084.94,2103.28,2078.0,2103.28,2161.0,2058.9229,2077.034,2052.0695,2077.034,2161.0
2022-05-03 10:35:00,2099.43,2099.43,2085.16,2086.36,4314.0,2073.2321,2073.2321,2059.1402,2060.3252,4314.0
2022-05-03 10:40:00,2086.0,2086.0,2072.08,2075.47,3535.0,2059.9697,2059.9697,2046.2234,2049.5711,3535.0
2022-05-03 10:45:00,2077.63,2080.75,2071.28,2071.28,2402.0,2051.7041,2054.7852,2045.4334,2045.4334,2402.0
2022-05-03 10:50:00,2070.37,2079.76,2070.37,2075.5,2197.0,2044.5347,2053.8075,2044.5347,2049.6007,2197.0
2022-05-03 10:55:00,2070.0,2071.4,2061.69,2061.71,5584.0,2044.1693,2045.5519,2035.963,2035.9828,5584.0
2022-05-03 11:00:00,2064.12,2068.54,2063.04,2064.53,4035.0,2038.3627,2042.7275,2037.2962,2038.7676,4035.0
2022-05-03 11:05:00,2065.47,2080.05,2063.74,2067.97,5885.0,2039.6959,2054.0939,2037.9874,2042.1647,5885.0
2022-05-03 11:10:00,2070.01,2070.03,2063.34,2063.34,1400.0,2044.1792,2044.199,2037.5924,2037.5924,1400.0
2022-05-03 11:15:00,2067.5,2068.09,2062.16,2063.38,2280.0,2041.7005,2042.2832,2036.4272,2037.6319,2280.0
2022-05-03 11:20:00,2066.26,2070.9,2063.23,2063.43,4018.0,2040.476,2045.0581,2037.4838,2037.6813,4018.0
2022-05-03 11:25:00,2067.29,2072.57,2067.29,2069.74,1000.0,2041.4931,2046.7073,2041.4931,2043.9126,1000.0
2022-05-03 11:30:00,2069.24,2083.4,2068.64,2078.9,1600.0,2043.4188,2057.4021,2042.8263,2052.9583,1600.0
2022-05-03 11:35:00,2075.47,2085.72,2071.87,2085.72,2600.0,2049.5711,2059.6932,2046.016,2059.6932,2600.0
2022-05-03 11:40:00,2088.49,2088.49,2078.96,2085.76,938.0,2062.4286,2062.4286,2053.0175,2059.7327,938.0
2022-05-03 11:45:00,2084.68,2091.13,2084.14,2089.54,2684.0,2058.6661,2065.0357,2058.1329,2063.4655,2684.0
2022-05-03 11:50:00,2085.64,2091.09,2081.0,2082.91,4700.0,2059.6142,2064.9962,2055.0321,2056.9182,4700.0
2022-05-03 11:55:00,2080.26,2082.16,2071.64,2071.64,3200.0,2054.3013,2056.1776,2045.7889,2045.7889,3200.0
2022-05-03 12:00:00,2073.41,2081.46,2073.19,2080.49,3566.0,2047.5368,2055.4863,2047.3195,2054.5284,3566.0
2022-05-03 12:05:00,2078.0,2078.0,2062.95,2069.95,4029.0,2052.0695,2052.0695,2037.2073,2044.1199,4029.0
2022-05-03 12:10:00,2072.41,2075.98,2072.41,2075.42,1433.0,2046.5493,2050.0747,2046.5493,2049.5217,1433.0
2022-05-03 12:15:00,2074.23,2074.38,2067.97,2074.38,1000.0,2048.3465,2048.4947,2042.1647,2048.4947,1000.0
2022-05-03 12:20:00,2079.49,2082.53,2074.12,2078.46,1160.0,2053.5409,2056.543,2048.2379,2052.5238,1160.0
2022-05-03 12:25:00,2078.55,2081.24,2071.5,2073.0,2000.0,2052.6126,2055.2691,2045.6506,2047.1319,2000.0
2022-05-03 12:30:00,2073.0,2076.84,2071.27,2076.84,1300.0,2047.1319,2050.924,2045.4235,2050.924,1300.0
2022-05-03 12:35:00,2078.65,2082.43,2077.07,2079.55,2274.0,2052.7114,2056.4442,2051.1511,2053.6002,2274.0
2022-05-03 12:40:00,2078.89,2080.0,2074.0,2076.92,5092.0,2052.9484,2054.0445,2048.1194,2051.003,5092.0
2022-05-03 12:45:00,2077.46,2081.53,2077.31,2081.53,510.0,2051.5362,2055.5554,2051.3881,2055.5554,510.0
2022-05-03 12:50:00,2076.46,2076.46,2076.45,2076.45,200.0,2050.5487,2050.5487,2050.5388,2050.5388,200.0
2022-05-03 12:55:00,2072.31,2076.92,2072.21,2073.68,1087.0,2046.4505,2051.003,2046.3517,2047.8034,1087.0
2022-05-03 13:00:00,2078.75,2081.87,2078.75,2079.35,853.0,2052.8101,2055.8912,2052.8101,2053.4027,853.0
2022-05-03 13:05:00,2080.29,2081.7,2080.11,2081.7,900.0,2054.3309,2055.7233,2054.1532,2055.7233,900.0
2022-05-03 13:10:00,2081.68,2090.0,2081.67,2090.0,400.0,2055.7036,2063.9198,2055.6937,2063.9198,400.0
2022-05-03 13:15:00,2090.59,2093.9,2090.05,2092.72,2300.0,2064.5024,2067.7711,2063.9691,2066.6058,2300.0
2022-05-03 13:20:00,2092.86,2093.22,2090.35,2090.36,610.0,2066.7441,2067.0996,2064.2654,2064.2753,610.0
2022-05-03 13:25:00,2089.16,2089.97,2087.68,2087.68,400.0,2063.0902,2063.8901,2061.6287,2061.6287,400.0
2022-05-03 13:30:00,2089.96,2090.54,2086.71,2089.91,1100.0,2063.8803,2064.453,2060.6708,2063.8309,1100.0
2022-05-03 13:35:00,2088.99,2093.05,2087.87,2093.05,700.0,2062.9224,2066.9317,2061.8163,2066.9317,700.0
2022-05-03 13:40:00,2092.46,2093.99,2089.23,2093.18,1531.0,2066.3491,2067.86,2063.1594,2067.0601,1531.0
2022-05-03 13:45:00,2095.01,2095.39,2090.08,2094.79,1700.0,2068.8672,2069.2425,2063.9988,2068.65,1700.0
2022-05-03 13:50:00,2096.38,2097.52,2091.14,2092.72,1841.0,2070.2201,2071.3459,2065.0455,2066.6058,1841.0
2022-05-03 13:55:00,2092.31,2102.78,2091.26,2101.17,3654.0,2066.2009,2076.5403,2065.164,2074.9504,3654.0
2022-05-03 14:00:00,2100.41,2102.82,2097.4,2102.66,2400.0,2074.1999,2076.5798,2071.2274,2076.4218,2400.0
2022-05-03 14:05:00,2100.95,2102.47,2097.26,2102.02,900.0,2074.7331,2076.2341,2071.0892,2075.7898,900.0
2022-05-03 14:10:00,2098.17,2100.88,2094.88,2096.29,900.0,2071.9878,2074.664,2068.7389,2070.1313,900.0
2022-05-03 14:15:00,2096.22,2098.0,2094.25,2095.72,1400.0,2070.0621,2071.8199,2068.1167,2069.5684,1400.0
2022-05-03 14:20:00,2095.62,2097.26,2085.31,2095.88,4200.0,2069.4696,2071.0892,2059.2883,2069.7264,4200.0
2022-05-03 14:25:00,2095.88,2098.08,2095.07,2096.64,700.0,2069.7264,2071.8989,2068.9265,2070.4769,700.0
2022-05-03 14:30:00,2093.03,2099.89,2093.03,2099.89,2018.0,2066.9119,2073.6863,2066.9119,2073.6863,2018.0
2022-05-03 14:35:00,2105.21,2109.59,2098.65,2098.65,1700.0,2078.94,2083.2653,2072.4618,2072.4618,1700.0
2022-05-03 14:40:00,2096.89,2098.57,2088.67,2098.31,2600.0,2070.7238,2072.3828,2062.6064,2072.1261,2600.0
2022-05-03 14:45:00,2102.79,2103.59,2095.6,2101.7,1200.0,2076.5502,2077.3402,2069.4499,2075.4738,1200.0
2022-05-03 14:50:00,2106.25,2106.29,2099.12,2102.24,1210.0,2079.967,2080.0065,2072.9259,2076.007,1210.0
2022-05-03 14:55:00,2100.72,2104.98,2100.7,2101.86,2900.0,2074.506,2078.7128,2074.4862,2075.6318,2900.0
2022-05-03 15:00:00,2102.9,2106.28,2099.45,2100.99,2400.0,2076.6588,2079.9966,2073.2518,2074.7726,2400.0
2022-05-03 15:05:00,2101.43,2101.98,2099.28,2100.76,1305.0,2075.2071,2075.7503,2073.084,2074.5455,1305.0
2022-05-03 15:10:00,2100.74,2105.85,2099.59,2104.18,1900.0,2074.5257,2079.572,2073.3901,2077.9228,1900.0
2022-05-03 15:15:00,2103.68,2108.42,2102.42,2108.42,1800.0,2077.429,2082.1099,2076.1848,2082.1099,1800.0
2022-05-03 15:20:00,2107.99,2108.84,2096.04,2096.96,2313.0,2081.6853,2082.5247,2069.8844,2070.7929,2313.0
2022-05-03 15:25:00,2098.14,2103.42,2098.06,2100.03,1000.0,2071.9582,2077.1723,2071.8792,2073.8246,1000.0
2022-05-03 15:30:00,2101.99,2102.66,2099.19,2102.45,2297.0,2075.7601,2076.4218,2072.9951,2076.2144,2297.0
2022-05-03 15:35:00,2100.92,2101.1,2096.67,2096.67,1675.0,2074.7035,2074.8812,2070.5065,2070.5065,1675.0
2022-05-03 15:40:00,2096.32,2096.32,2090.14,2093.99,2346.0,2070.1609,2070.1609,2064.058,2067.86,2346.0
2022-05-03 15:45:00,2092.12,2098.65,2091.96,2097.8,1826.0,2066.0133,2072.4618,2065.8553,2071.6224,1826.0
2022-05-03 15:50:00,2095.2,2108.16,2092.3,2108.16,9497.0,2069.0549,2081.8531,2066.1911,2081.8531,9497.0
2022-05-03 15:55:00,2107.47,2107.66,2101.95,2105.93,13299.0,2081.1718,2081.3594,2075.7206,2079.651,13299.0
2022-05-04 09:30:00,2088.0,2108.13,2009.66,2049.28,14863.0,2061.9447,2081.8235,1984.5823,2023.7079,14863.0
2022-05-04 09:35:00,2049.42,2070.97,2043.84,2068.13,4002.0,2023.8461,2045.1272,2018.3358,2042.3227,4002.0
2022-05-04 09:40:00,2064.34,2098.2,2064.34,2086.03,6744.0,2038.58,2072.0174,2038.58,2059.9993,6744.0
2022-05-04 09:45:00,2084.93,2092.27,2081.83,2092.27,4507.0,2058.913,2066.1614,2055.8517,2066.1614,4507.0
2022-05-04 09:50:00,2109.61,2109.62,2081.62,2081.62,4100.0,2083.285,2083.2949,2055.6443,2055.6443,4100.0
2022-05-04 09:55:00,2080.18,2080.35,2060.18,2061.79,4145.0,2054.2223,2054.3902,2034.4719,2036.0618,4145.0
2022-05-04 10:00:00,2064.23,2064.24,2039.69,2040.05,4322.0,2038.4713,2038.4812,2014.2376,2014.5931,4322.0
2022-05-04 10:05:00,2041.01,2043.8,2037.6,2040.1,3941.0,2015.5411,2018.2963,2012.1736,2014.6424,3941.0
2022-05-04 10:10:00,2042.75,2056.65,2041.0,2048.69,11765.0,2017.2594,2030.9859,2015.5312,2023.1252,11765.0
2022-05-04 10:15:00,2051.49,2052.97,2042.12,2042.12,8191.0,2025.8903,2027.3518,2016.6372,2016.6372,8191.0
2022-05-04 10:20:00,2046.5,2047.68,2042.26,2042.49,5158.0,2020.9626,2022.1278,2016.7755,2017.0026,5158.0
2022-05-04 10:25:00,2040.26,2048.0,2035.12,2044.78,10729.0,2014.8004,2022.4439,2009.7246,2019.264,10729.0
2022-05-04 10:30:00,2040.06,2041.72,2033.87,2033.87,3761.0,2014.6029,2016.2422,2008.4902,2008.4902,3761.0
2022-05-04 10:35:00,2037.21,2039.86,2034.62,2034.65,2461.0,2011.7885,2014.4054,2009.2308,2009.2604,2461.0
2022-05-04 10:40:00,2032.47,2039.19,2032.47,2035.97,3226.0,2007.1076,2013.7438,2007.1076,2010.564,3226.0
2022-05-04 10:45:00,2033.49,2034.32,2027.23,2027.54,1760.0,2008.1149,2008.9346,2001.933,2002.2392,1760.0
2022-05-04 10:50:00,2023.05,2031.86,2021.64,2031.66,2540.0,1997.8052,2006.5053,1996.4128,2006.3078,2540.0
2022-05-04 10:55:00,2031.81,2031.81,2028.03,2028.03,500.0,2006.4559,2006.4559,2002.7231,2002.7231,500.0
2022-05-04 11:00:00,2027.77,2028.7,2020.01,2024.29,2470.0,2002.4663,2003.3847,1994.8031,1999.0297,2470.0
2022-05-04 11:05:00,2023.89,2023.89,2021.67,2021.96,700.0,1998.6347,1998.6347,1996.4424,1996.7288,700.0
2022-05-04 11:10:00,2025.9,2025.9,2015.53,2019.01,1143.0,2000.6196,2000.6196,1990.379,1993.8156,1143.0
2022-05-04 11:15:00,2019.36,2025.16,2015.9,2023.04,2327.0,1994.1612,1999.8889,1990.7444,1997.7953,2327.0
2022-05-04 11:20:00,2023.46,2023.46,2015.32,2015.84,1000.0,1998.2101,1998.2101,1990.1717,1990.6852,1000.0
2022-05-04 11:25:00,2015.57,2016.39,2011.63,2012.58,3320.0,1990.4185,1991.2283,1986.5277,1987.4658,3320.0
2022-05-04 11:30:00,2010.88,2012.96,2004.41,2004.41,3335.0,1985.7871,1987.8411,1979.3978,1979.3978,3335.0
2022-05-04 11:35:00,2004.4,2008.06,2004.31,2007.83,2200.0,1979.3879,1983.0022,1979.299,1982.7751,2200.0
2022-05-04 11:40:00,2006.91,2010.83,2006.9,2009.19,1791.0,1981.8666,1985.7377,1981.8567,1984.1181,1791.0
2022-05-04 11:45:00,2008.74,2011.51,2004.53,2009.05,2884.0,1983.6738,1986.4092,1979.5163,1983.9799,2884.0
2022-05-04 11:50:00,2011.02,2012.27,2010.1,2010.1,2219.0,1985.9253,1987.1597,1985.0168,1985.0168,2219.0
2022-05-04 11:55:00,2008.56,2008.56,2004.65,2005.0,4795.0,1983.496,1983.496,1979.6348,1979.9804,4795.0
2022-05-04 12:00:00,2005.98,2006.44,2004.68,2005.18,2113.0,1980.9482,1981.4025,1979.6644,1980.1582,2113.0
2022-05-04 12:05:00,2004.87,2005.7,2004.55,2005.02,2045.0,1979.8521,1980.6717,1979.536,1980.0002,2045.0
2022-05-04 12:10:00,2003.41,2003.41,1997.24,1998.5,1800.0,1978.4103,1978.4103,1972.3173,1973.5615,1800.0
2022-05-04 12:15:00,2004.74,2006.47,2004.73,2005.26,900.0,1979.7237,1981.4321,1979.7138,1980.2372,900.0
2022-05-04 12:20:00,2011.32,2027.49,2011.31,2027.47,4087.0,1986.2216,2002.1898,1986.2117,2002.17,4087.0
2022-05-04 12:25:00,2024.6,2034.28,2024.6,2034.28,575.0,1999.3359,2008.8951,1999.3359,2008.8951,575.0
2022-05-04 12:30:00,2037.16,2041.2,2036.04,2040.02,3135.0,2011.7391,2015.7287,2010.6331,2014.5634,3135.0
2022-05-04 12:35:00,2041.0,2041.58,2038.9,2039.55,1500.0,2015.5312,2016.104,2013.4574,2014.0993,1500.0
2022-05-04 12:40:00,2039.63,2039.65,2031.09,2031.46,1119.0,2014.1783,2014.1981,2005.7449,2006.1103,1119.0
2022-05-04 12:45:00,2030.75,2030.75,2030.75,2030.75,100.0,2005.4091,2005.4091,2005.4091,2005.4091,100.0
2022-05-04 12:50:00,2028.57,2029.02,2025.54,2028.9,1300.0,2003.2563,2003.7007,2000.2641,2003.5822,1300.0
2022-05-04 12:55:00,2029.55,2033.6,2027.92,2033.6,500.0,2004.2241,2008.2235,2002.6144,2008.2235,500.0
2022-05-04 13:00:00,2032.3,2032.52,2032.3,2032.5,300.0,2006.9398,2007.157,2006.9398,2007.1373,300.0
2022-05-04 13:05:00,2032.06,2032.06,2027.54,2030.27,800.0,2006.7028,2006.7028,2002.2392,2004.9351,800.0
2022-05-04 13:10:00,2027.86,2027.86,2020.02,2020.45,3622.0,2002.5552,2002.5552,1994.813,1995.2376,3622.0
2022-05-04 13:15:00,2020.21,2020.22,2019.07,2020.18,1000.0,1995.0006,1995.0105,1993.8749,1994.971,1000.0
2022-05-04 13:20:00,2020.21,2022.03,2019.44,2019.44,5200.0,1995.0006,1996.7979,1994.2402,1994.2402,5200.0
2022-05-04 13:25:00,2020.0,2021.44,2019.71,2020.2,1986.0,1994.7933,1996.2153,1994.5069,1994.9908,1986.0
2022-05-04 13:30:00,2019.05,2022.74,2019.05,2020.18,3442.0,1993.8551,1997.4991,1993.8551,1994.971,3442.0
2022-05-04 13:35:00,2022.21,2022.21,2019.91,2019.91,1512.0,1996.9757,1996.9757,1994.7044,1994.7044,1512.0
2022-05-04 13:40:00,2020.11,2022.43,2019.4,2022.43,1200.0,1994.9019,1997.1929,1994.2007,1997.1929,1200.0
2022-05-04 13:45:00,2024.97,2025.6,2022.73,2025.24,1103.0,1999.7012,2000.3234,1997.4892,1999.9679,1103.0
2022-05-04 13:50:00,2027.64,2029.71,2026.36,2029.5,800.0,2002.3379,2004.3821,2001.0739,2004.1747,800.0
2022-05-04 13:55:00,2028.85,2029.98,2025.0,2025.25,3600.0,2003.5328,2004.6487,1999.7309,1999.9777,3600.0
2022-05-04 14:00:00,2029.97,2040.0,2025.0,2032.82,5302.0,2004.6388,2014.5437,1999.7309,2007.4533,5302.0
2022-05-04 14:05:00,2032.96,2036.38,2015.72,2024.5,4694.0,2007.5915,2010.9689,1990.5667,1999.2371,4694.0
2022-05-04 14:10:00,2024.81,2035.16,2024.51,2030.17,2350.0,1999.5432,2009.7641,1999.247,2004.8363,2350.0
2022-05-04 14:15:00,2031.12,2031.53,2028.92,2029.93,1540.0,2005.7745,2006.1794,2003.6019,2004.5993,1540.0
2022-05-04 14:20:00,2026.99,2030.98,2022.08,2028.98,2650.0,2001.696,2005.6362,1996.8473,2003.6612,2650.0
2022-05-04 14:25:00,2028.7,2046.54,2027.78,2042.65,1800.0,2003.3847,2021.0021,2002.4762,2017.1606,1800.0
2022-05-04 14:30:00,2042.47,2042.89,2017.57,2017.58,4130.0,2016.9829,2017.3976,1992.3936,1992.4035,4130.0
2022-05-04 14:35:00,2016.64,2029.85,2015.37,2022.45,3147.0,1991.4752,2004.5203,1990.221,1997.2127,3147.0
2022-05-04 14:40:00,2029.9,2043.12,2029.9,2036.88,7300.0,2004.5697,2017.6248,2004.5697,2011.4626,7300.0
2022-05-04 14:45:00,2036.97,2066.1,2036.14,2059.57,12012.0,2011.5515,2040.318,2010.7319,2033.8695,12012.0
2022-05-04 14:50:00,2057.33,2064.23,2050.52,2061.8,5166.0,2031.6574,2038.4713,2024.9324,2036.0717,5166.0
2022-05-04 14:55:00,2062.72,2064.26,2054.09,2059.31,7611.0,2036.9802,2038.501,2028.4579,2033.6127,7611.0
2022-05-04 15:00:00,2060.22,2068.39,2059.51,2061.54,4894.0,2034.5114,2042.5794,2033.8102,2035.8149,4894.0
2022-05-04 15:05:00,2063.77,2063.77,2059.07,2061.0,11222.0,2038.0171,2038.0171,2033.3757,2035.2816,11222.0
2022-05-04 15:10:00,2060.13,2065.94,2059.79,2064.0,14829.0,2034.4225,2040.16,2034.0867,2038.2442,14829.0
2022-05-04 15:15:00,2064.0,2077.58,2063.67,2066.16,6484.0,2038.2442,2051.6547,2037.9183,2040.3772,6484.0
2022-05-04 15:20:00,2069.58,2081.17,2069.14,2079.49,4374.0,2043.7546,2055.1999,2043.3201,2053.5409,4374.0
2022-05-04 15:25:00,2080.77,2099.96,2080.77,2099.36,6722.0,2054.8049,2073.7555,2054.8049,2073.163,6722.0
2022-05-04 15:30:00,2094.99,2100.68,2093.18,2093.72,5441.0,2068.8475,2074.4665,2067.0601,2067.5933,5441.0
2022-05-04 15:35:00,2092.66,2095.69,2085.76,2095.0,3973.0,2066.5466,2069.5388,2059.7327,2068.8574,3973.0
2022-05-04 15:40:00,2093.81,2095.75,2087.93,2094.14,4999.0,2067.6822,2069.598,2061.8756,2068.0081,4999.0
2022-05-04 15:45:00,2095.74,2100.75,2093.03,2094.38,3632.0,2069.5881,2074.5356,2066.9119,2068.2451,3632.0
2022-05-04 15:50:00,2093.37,2103.67,2093.36,2093.62,9192.0,2067.2477,2077.4192,2067.2378,2067.4946,9192.0
2022-05-04 15:55:00,2094.21,2109.58,2094.21,2107.64,12946.0,2068.0772,2083.2554,2068.0772,2081.3396,12946.0
2022-05-05 09:30:00,2300.0,2308.0,2225.89,2294.98,44746.0,2271.2993,2279.1994,2198.114,2266.3419,44746.0
2022-05-05 09:35:00,2295.17,2307.4,2275.63,2299.97,26547.0,2266.5295,2278.6069,2247.2334,2271.2696,26547.0
2022-05-05 09:40:00,2293.27,2308.0,2257.3,2257.31,15372.0,2264.6532,2279.1994,2229.1321,2229.142,15372.0
2022-05-05 09:45:00,2262.27,2262.92,2227.5,2227.5,7041.0,2234.0401,2234.682,2199.7039,2199.7039,7041.0
2022-05-05 09:50:00,2229.64,2275.0,2229.64,2259.75,14340.0,2201.8172,2246.6112,2201.8172,2231.5515,14340.0
2022-05-05 09:55:00,2263.49,2274.91,2245.63,2272.99,6900.0,2235.2448,2246.5223,2217.6077,2244.6263,6900.0
2022-05-05 10:00:00,2271.19,2275.08,2247.68,2251.0,5843.0,2242.8488,2246.6902,2219.6321,2222.9107,5843.0
2022-05-05 10:05:00,2250.74,2284.52,2240.01,2283.97,11816.0,2222.6539,2256.0124,2212.0578,2255.4693,11816.0
2022-05-05 10:10:00,2280.35,2283.97,2255.16,2260.58,7698.0,2251.8945,2255.4693,2227.0188,2232.3712,7698.0
2022-05-05 10:15:00,2264.0,2264.0,2242.52,2255.78,4475.0,2235.7485,2235.7485,2214.5365,2227.6311,4475.0
2022-05-05 10:20:00,2254.03,2254.18,2230.0,2232.26,4309.0,2225.9029,2226.051,2202.1728,2204.4046,4309.0
2022-05-05 10:25:00,2233.53,2237.4,2221.0,2237.4,5290.0,2205.6587,2209.4804,2193.2851,2209.4804,5290.0
2022-05-05 10:30:00,2231.69,2232.28,2209.46,2219.0,4770.0,2203.8417,2204.4243,2181.8891,2191.31,4770.0
2022-05-05 10:35:00,2219.0,2223.15,2190.06,2190.07,8361.0,2191.31,2195.4082,2162.7311,2162.741,8361.0
2022-05-05 10:40:00,2190.1,2204.81,2183.24,2204.0,9576.0,2162.7706,2177.2971,2155.9963,2176.4972,9576.0
2022-05-05 10:45:00,2204.01,2220.0,2202.68,2216.72,8431.0,2176.5071,2192.2975,2175.1937,2189.0585,8431.0
2022-05-05 10:50:00,2216.06,2230.0,2205.98,2205.98,8389.0,2188.4067,2202.1728,2178.4525,2178.4525,8389.0
2022-05-05 10:55:00,2209.9,2210.0,2189.49,2206.17,4452.0,2182.3236,2182.4223,2162.1683,2178.6401,4452.0
2022-05-05 11:00:00,2196.16,2206.23,2188.3,2192.61,4130.0,2168.755,2178.6994,2160.9931,2165.2493,4130.0
2022-05-05 11:05:00,2192.68,2197.85,2182.9,2182.92,3693.0,2165.3185,2170.4239,2155.6605,2155.6802,3693.0
2022-05-05 11:10:00,2184.76,2194.5,2183.0,2183.8,6903.0,2157.4973,2167.1157,2155.7592,2156.5493,6903.0
2022-05-05 11:15:00,2183.4,2193.07,2175.09,2190.6,5535.0,2156.1543,2165.7036,2147.948,2163.2644,5535.0
2022-05-05 11:20:00,2185.93,2197.95,2185.93,2192.74,4687.0,2158.6527,2170.5227,2158.6527,2165.3777,4687.0
2022-05-05 11:25:00,2192.3,2196.2,2188.78,2195.95,1450.0,2164.9432,2168.7945,2161.4671,2168.5476,1450.0
2022-05-05 11:30:00,2193.35,2205.75,2186.65,2204.91,4691.0,2165.9801,2178.2254,2159.3637,2177.3958,4691.0
2022-05-05 11:35:00,2205.38,2239.38,2205.0,2228.72,8405.0,2177.86,2211.4357,2177.4847,2200.9087,8405.0
2022-05-05 11:40:00,2229.47,2231.01,2219.68,2219.85,3432.0,2201.6494,2203.1701,2191.9815,2192.1494,3432.0
2022-05-05 11:45:00,2219.12,2219.26,2213.07,2213.65,1300.0,2191.4285,2191.5668,2185.454,2186.0268,1300.0
2022-05-05 11:50:00,2209.66,2209.66,2193.23,2196.6,1300.0,2182.0866,2182.0866,2165.8616,2169.1895,1300.0
2022-05-05 11:55:00,2197.0,2198.51,2187.66,2187.66,2600.0,2169.5845,2171.0757,2160.3611,2160.3611,2600.0
2022-05-05 12:00:00,2183.68,2190.9,2181.0,2189.22,2395.0,2156.4308,2163.5607,2153.7842,2161.9016,2395.0
2022-05-05 12:05:00,2188.2,2194.15,2186.95,2190.0,5230.0,2160.8944,2166.7701,2159.66,2162.6719,5230.0
2022-05-05 12:10:00,2188.46,2194.48,2184.47,2188.65,3212.0,2161.1511,2167.096,2157.2109,2161.3387,3212.0
2022-05-05 12:15:00,2189.46,2192.98,2183.1,2192.98,2284.0,2162.1386,2165.6147,2155.858,2165.6147,2284.0
2022-05-05 12:20:00,2193.74,2193.74,2184.85,2186.14,6060.0,2166.3652,2166.3652,2157.5862,2158.8601,6060.0
2022-05-05 12:25:00,2188.87,2199.86,2188.87,2194.98,6900.0,2161.556,2172.4089,2161.556,2167.5898,6900.0
2022-05-05 12:30:00,2197.4,2198.78,2191.38,2197.76,3100.0,2169.9796,2171.3423,2164.0347,2170.3351,3100.0
2022-05-05 12:35:00,2197.6,2213.25,2197.6,2200.0,6728.0,2170.1771,2185.6318,2170.1771,2172.5471,6728.0
2022-05-05 12:40:00,2198.28,2198.28,2190.42,2191.78,1780.0,2170.8486,2170.8486,2163.0867,2164.4297,1780.0
2022-05-05 12:45:00,2192.12,2192.14,2189.15,2189.15,300.0,2164.7654,2164.7852,2161.8325,2161.8325,300.0
2022-05-05 12:50:00,2190.63,2190.86,2185.5,2190.07,4000.0,2163.294,2163.5212,2158.228,2162.741,4000.0
2022-05-05 12:55:00,2188.52,2192.1,2182.04,2184.9,2225.0,2161.2104,2164.7457,2154.8112,2157.6355,2225.0
2022-05-05 13:00:00,2190.81,2196.53,2190.19,2191.79,4235.0,2163.4718,2169.1204,2162.8595,2164.4396,4235.0
2022-05-05 13:05:00,2192.22,2196.63,2189.99,2194.6,12607.0,2164.8642,2169.2192,2162.662,2167.2145,12607.0
2022-05-05 13:10:00,2194.16,2195.12,2184.36,2184.36,9731.0,2166.78,2167.728,2157.1023,2157.1023,9731.0
2022-05-05 13:15:00,2186.34,2190.96,2183.04,2190.55,2100.0,2159.0576,2163.6199,2155.7987,2163.215,2100.0
2022-05-05 13:20:00,2189.96,2190.43,2187.51,2188.62,1000.0,2162.6324,2163.0965,2160.213,2161.3091,1000.0
2022-05-05 13:25:00,2187.5,2188.9,2186.98,2188.9,800.0,2160.2031,2161.5856,2159.6896,2161.5856,800.0
2022-05-05 13:30:00,2183.91,2186.66,2180.3,2182.14,3299.0,2156.6579,2159.3736,2153.0929,2154.91,3299.0
2022-05-05 13:35:00,2181.11,2191.96,2181.11,2191.96,1100.0,2153.8928,2164.6074,2153.8928,2164.6074,1100.0
2022-05-05 13:40:00,2180.54,2185.57,2180.54,2185.57,900.0,2153.3299,2158.2972,2153.3299,2158.2972,900.0
2022-05-05 13:45:00,2185.82,2185.82,2176.02,2176.1,600.0,2158.5441,2158.5441,2148.8663,2148.9453,600.0
2022-05-05 13:50:00,2167.83,2169.47,2165.0,2167.38,3199.0,2140.7785,2142.3981,2137.9839,2140.3342,3199.0
2022-05-05 13:55:00,2168.45,2168.69,2165.62,2167.54,1300.0,2141.3908,2141.6278,2138.5961,2140.4922,1300.0
2022-05-05 14:00:00,2167.51,2169.48,2164.18,2167.01,3241.0,2140.4625,2142.408,2137.1741,2139.9688,3241.0
2022-05-05 14:05:00,2167.9,2177.82,2167.9,2177.01,4000.0,2140.8477,2150.6439,2140.8477,2149.844,4000.0
2022-05-05 14:10:00,2177.03,2177.03,2174.99,2174.99,200.0,2149.8637,2149.8637,2147.8492,2147.8492,200.0
2022-05-05 14:15:00,2174.82,2192.96,2173.1,2192.95,1716.0,2147.6813,2165.595,2145.9828,2165.5851,1716.0
2022-05-05 14:20:00,2190.34,2190.44,2182.18,2182.18,1100.0,2163.0077,2163.1064,2154.9495,2154.9495,1100.0
2022-05-05 14:25:00,2173.68,2175.06,2169.42,2169.42,1105.0,2146.5555,2147.9183,2142.3487,2142.3487,1105.0
2022-05-05 14:30:00,2166.64,2169.5,2165.81,2168.57,1364.0,2139.6034,2142.4277,2138.7838,2141.5093,1364.0
2022-05-05 14:35:00,2169.38,2173.36,2169.37,2173.36,2419.0,2142.3092,2146.2395,2142.2993,2146.2395,2419.0
2022-05-05 14:40:00,2172.0,2176.11,2171.53,2174.26,1100.0,2144.8965,2148.9552,2144.4324,2147.1283,1100.0
2022-05-05 14:45:00,2176.59,2179.1,2174.33,2179.1,600.0,2149.4292,2151.9079,2147.1974,2151.9079,600.0
2022-05-05 14:50:00,2183.18,2187.65,2180.82,2182.75,3400.0,2155.937,2160.3512,2153.6064,2155.5124,3400.0
2022-05-05 14:55:00,2178.82,2181.63,2178.82,2181.06,600.0,2151.6314,2154.4063,2151.6314,2153.8435,600.0
2022-05-05 15:00:00,2180.73,2181.36,2172.19,2172.19,4321.0,2153.5176,2154.1397,2145.0841,2145.0841,4321.0
2022-05-05 15:05:00,2174.2,2181.5,2173.67,2180.87,2865.0,2147.0691,2154.278,2146.5457,2153.6558,2865.0
2022-05-05 15:10:00,2182.09,2183.28,2177.39,2180.55,4114.0,2154.8606,2156.0358,2150.2193,2153.3398,4114.0
2022-05-05 15:15:00,2181.24,2181.24,2178.0,2179.33,2049.0,2154.0212,2154.0212,2150.8216,2152.135,2049.0
2022-05-05 15:20:00,2181.35,2182.65,2176.26,2177.99,2835.0,2154.1298,2155.4136,2149.1034,2150.8118,2835.0
2022-05-05 15:25:00,2179.34,2181.36,2176.34,2180.0,7400.0,2152.1449,2154.1397,2149.1824,2152.7967,7400.0
2022-05-05 15:30:00,2180.16,2180.16,2174.38,2177.72,2870.0,2152.9547,2152.9547,2147.2468,2150.5451,2870.0
2022-05-05 15:35:00,2179.69,2182.82,2170.97,2174.51,3817.0,2152.4905,2155.5815,2143.8794,2147.3752,3817.0
2022-05-05 15:40:00,2177.65,2177.65,2168.54,2172.41,4334.0,2150.476,2150.476,2141.4797,2145.3014,4334.0
2022-05-05 15:45:00,2170.43,2172.97,2156.7,2158.88,4400.0,2143.3461,2145.8544,2129.7874,2131.9402,4400.0
2022-05-05 15:50:00,2161.86,2178.86,2161.86,2166.43,7069.0,2134.883,2151.6709,2134.883,2139.396,7069.0
2022-05-05 15:55:00,2170.37,2175.48,2167.57,2171.91,22310.0,2143.2868,2148.3331,2140.5218,2144.8076,22310.0
2022-05-06 09:30:00,2145.14,2186.19,2140.55,2150.19,10820.0,2118.3717,2158.9094,2113.839,2123.3587,10820.0
2022-05-06 09:35:00,2150.44,2164.82,2115.42,2136.24,7273.0,2123.6055,2137.8061,2089.0225,2109.5827,7273.0
2022-05-06 09:40:00,2125.19,2141.68,2102.14,2106.37,3765.0,2098.6706,2114.9549,2075.9083,2080.0855,3765.0
2022-05-06 09:45:00,2108.91,2118.09,2104.01,2113.37,7366.0,2082.5938,2091.6592,2077.7549,2086.9981,7366.0
2022-05-06 09:50:00,2109.5,2110.33,2091.23,2091.23,2900.0,2083.1764,2083.9961,2065.1344,2065.1344,2900.0
2022-05-06 09:55:00,2100.22,2109.95,2082.7,2084.9,10162.0,2074.0122,2083.6208,2056.7108,2058.8834,10162.0
2022-05-06 10:00:00,2085.0,2113.98,2085.0,2113.98,2797.0,2058.9821,2087.6005,2058.9821,2087.6005,2797.0
2022-05-06 10:05:00,2119.71,2134.47,2119.48,2125.25,5618.0,2093.259,2107.8348,2093.0319,2098.7299,5618.0
2022-05-06 10:10:00,2119.97,2147.11,2117.47,2147.1,4981.0,2093.5158,2120.3171,2091.047,2120.3072,4981.0
2022-05-06 10:15:00,2149.93,2180.7,2142.74,2170.22,8373.0,2123.1019,2153.4879,2116.0016,2143.1387,8373.0
2022-05-06 10:20:00,2164.18,2182.82,2161.68,2178.16,12608.0,2137.1741,2155.5815,2134.7053,2150.9796,12608.0
2022-05-06 10:25:00,2171.37,2185.8,2171.32,2171.32,11565.0,2144.2744,2158.5243,2144.225,2144.225,11565.0
2022-05-06 10:30:00,2173.7,2193.95,2170.54,2179.41,8366.0,2146.5753,2166.5726,2143.4547,2152.214,8366.0
2022-05-06 10:35:00,2185.93,2190.36,2170.1,2190.36,3832.0,2158.6527,2163.0274,2143.0202,2163.0274,3832.0
2022-05-06 10:40:00,2193.96,2193.96,2182.48,2187.7,9529.0,2166.5825,2166.5825,2155.2457,2160.4006,9529.0
2022-05-06 10:45:00,2191.16,2217.0,2186.46,2206.15,12940.0,2163.8174,2189.335,2159.1761,2178.6204,12940.0
2022-05-06 10:50:00,2210.0,2220.0,2206.57,2220.0,10949.0,2182.4223,2192.2975,2179.0351,2192.2975,10949.0
2022-05-06 10:55:00,2223.05,2244.98,2223.05,2230.12,5981.0,2195.3095,2216.9658,2195.3095,2202.2913,5981.0
2022-05-06 11:00:00,2234.31,2244.83,2217.23,2217.82,6763.0,2206.429,2216.8177,2189.5621,2190.1447,6763.0
2022-05-06 11:05:00,2208.91,2213.83,2199.74,2207.6,8010.0,2181.3459,2186.2045,2172.2904,2180.0523,8010.0
2022-05-06 11:10:00,2201.49,2202.76,2185.16,2193.99,5761.0,2174.0185,2175.2727,2157.8923,2166.6121,5761.0
2022-05-06 11:15:00,2194.78,2222.21,2194.78,2220.98,6700.0,2167.3922,2194.48,2167.3922,2193.2653,6700.0
2022-05-06 11:20:00,2214.8,2222.42,2207.45,2222.41,3100.0,2187.1624,2194.6873,2179.9041,2194.6775,3100.0
2022-05-06 11:25:00,2217.05,2224.94,2215.0,2219.86,3300.0,2189.3843,2197.1759,2187.3599,2192.1593,3300.0
2022-05-06 11:30:00,2212.5,2215.9,2189.1,2192.62,2000.0,2184.8911,2188.2487,2161.7831,2165.2592,2000.0
2022-05-06 11:35:00,2190.41,2208.92,2190.41,2204.9,5517.0,2163.0768,2181.3558,2163.0768,2177.386,5517.0
2022-05-06 11:40:00,2202.1,2207.0,2189.74,2193.47,2106.0,2174.6209,2179.4598,2162.4151,2166.0986,2106.0
2022-05-06 11:45:00,2191.17,2202.78,2187.28,2194.23,2977.0,2163.8273,2175.2924,2159.9858,2166.8491,2977.0
2022-05-06 11:50:00,2198.71,2208.18,2197.76,2197.77,2600.0,2171.2732,2180.625,2170.3351,2170.3449,2600.0
2022-05-06 11:55:00,2200.0,2200.0,2190.05,2190.05,1700.0,2172.5471,2172.5471,2162.7213,2162.7213,1700.0
2022-05-06 12:00:00,2190.0,2200.0,2182.8,2200.0,2000.0,2162.6719,2172.5471,2155.5617,2172.5471,2000.0
2022-05-06 12:05:00,2196.12,2204.0,2194.9,2204.0,500.0,2168.7155,2176.4972,2167.5108,2176.4972,500.0
2022-05-06 12:10:00,2195.79,2195.79,2180.0,2183.48,800.0,2168.3896,2168.3896,2152.7967,2156.2333,800.0
2022-05-06 12:15:00,2184.57,2193.28,2184.57,2186.11,1713.0,2157.3097,2165.911,2157.3097,2158.8304,1713.0
2022-05-06 12:20:00,2185.45,2197.71,2185.45,2192.35,1122.0,2158.1787,2170.2857,2158.1787,2164.9926,1122.0
2022-05-06 12:25:00,2198.32,2200.0,2192.05,2200.0,800.0,2170.8881,2172.5471,2164.6963,2172.5471,800.0
2022-05-06 12:30:00,2193.55,2196.65,2188.57,2188.57,1200.0,2166.1776,2169.2389,2161.2597,2161.2597,1200.0
2022-05-06 12:35:00,2197.9,2207.2,2197.9,2199.87,2200.0,2170.4733,2179.6573,2170.4733,2172.4187,2200.0
2022-05-06 12:40:00,2200.0,2204.08,2194.14,2198.13,3276.0,2172.5471,2176.5762,2166.7602,2170.7004,3276.0
2022-05-06 12:45:00,2204.75,2208.54,2192.98,2201.7,900.0,2177.2378,2180.9805,2165.6147,2174.2259,900.0
2022-05-06 12:50:00,2202.62,2206.82,2194.84,2203.96,2022.0,2175.1344,2179.282,2167.4515,2176.4577,2022.0
2022-05-06 12:55:00,2202.2,2213.28,2200.2,2204.59,2600.0,2174.7197,2185.6614,2172.7446,2177.0798,2600.0
2022-05-06 13:00:00,2206.82,2215.71,2202.16,2215.2,4085.0,2179.282,2188.0611,2174.6802,2187.5574,4085.0
2022-05-06 13:05:00,2210.6,2212.32,2207.14,2212.32,1000.0,2183.0148,2184.7134,2179.598,2184.7134,1000.0
2022-05-06 13:10:00,2211.22,2212.28,2204.77,2209.85,1580.0,2183.6271,2184.6739,2177.2576,2182.2742,1580.0
2022-05-06 13:15:00,2202.24,2206.44,2191.85,2191.85,968.0,2174.7592,2178.9067,2164.4988,2164.4988,968.0
2022-05-06 13:20:00,2195.54,2200.45,2190.8,2200.45,838.0,2168.1428,2172.9915,2163.4619,2172.9915,838.0
2022-05-06 13:25:00,2201.23,2207.13,2192.76,2199.48,1307.0,2173.7618,2179.5881,2165.3975,2172.0336,1307.0
2022-05-06 13:30:00,2207.2,2213.26,2198.36,2198.36,1200.0,2179.6573,2185.6416,2170.9276,2170.9276,1200.0
2022-05-06 13:35:00,2194.94,2199.96,2191.77,2195.87,2373.0,2167.5503,2172.5076,2164.4198,2168.4686,2373.0
2022-05-06 13:40:00,2203.35,2203.35,2189.68,2193.29,1410.0,2175.8553,2175.8553,2162.3559,2165.9208,1410.0
2022-05-06 13:45:00,2193.29,2193.29,2193.29,2193.29,0.0,2165.9208,2165.9208,2165.9208,2165.9208,0.0
2022-05-06 13:50:00,2189.92,2190.59,2183.04,2183.18,909.0,2162.5929,2163.2545,2155.7987,2155.937,909.0
2022-05-06 13:55:00,2180.45,2183.02,2175.93,2177.61,1200.0,2153.2411,2155.779,2148.7775,2150.4365,1200.0
2022-05-06 14:00:00,2177.46,2183.0,2177.46,2183.0,400.0,2150.2884,2155.7592,2150.2884,2155.7592,400.0
2022-05-06 14:05:00,2174.26,2174.26,2166.41,2172.78,900.0,2147.1283,2147.1283,2139.3763,2145.6668,900.0
2022-05-06 14:10:00,2172.65,2184.71,2171.31,2184.11,2301.0,2145.5384,2157.4479,2144.2151,2156.8554,2301.0
2022-05-06 14:15:00,2181.97,2189.52,2181.97,2182.4,1118.0,2154.7421,2162.1979,2154.7421,2155.1667,1118.0
2022-05-06 14:20:00,2176.75,2190.67,2176.75,2186.06,2104.0,2149.5872,2163.3335,2149.5872,2158.7811,2104.0
2022-05-06 14:25:00,2184.91,2184.91,2178.61,2178.61,1100.0,2157.6454,2157.6454,2151.424,2151.424,1100.0
2022-05-06 14:30:00,2180.56,2181.26,2178.59,2181.26,987.0,2153.3497,2154.041,2151.4043,2154.041,987.0
2022-05-06 14:35:00,2184.16,2187.12,2181.4,2181.4,1000.0,2156.9048,2159.8278,2154.1792,2154.1792,1000.0
2022-05-06 14:40:00,2184.97,2188.0,2181.92,2181.92,900.0,2157.7047,2160.6969,2154.6927,2154.6927,900.0
2022-05-06 14:45:00,2181.86,2188.38,2181.85,2188.38,1122.0,2154.6335,2161.0721,2154.6236,2161.0721,1122.0
2022-05-06 14:50:00,2192.42,2196.19,2190.43,2192.85,1200.0,2165.0617,2168.7847,2163.0965,2165.4863,1200.0
2022-05-06 14:55:00,2190.29,2191.14,2186.0,2186.0,1100.0,2162.9583,2163.7977,2158.7218,2158.7218,1100.0
2022-05-06 15:00:00,2185.16,2186.2,2177.97,2177.97,1450.0,2157.8923,2158.9193,2150.792,2150.792,1450.0
2022-05-06 15:05:00,2183.98,2183.98,2179.01,2180.78,1060.0,2156.727,2156.727,2151.819,2153.5669,1060.0
2022-05-06 15:10:00,2181.49,2183.59,2181.27,2183.42,2049.0,2154.2681,2156.3419,2154.0508,2156.174,2049.0
2022-05-06 15:15:00,2184.49,2184.5,2178.63,2181.2,800.0,2157.2307,2157.2405,2151.4438,2153.9817,800.0
2022-05-06 15:20:00,2180.04,2180.17,2176.67,2176.67,1028.0,2152.8362,2152.9646,2149.5082,2149.5082,1028.0
2022-05-06 15:25:00,2178.77,2187.82,2178.77,2187.8,2398.0,2151.582,2160.5191,2151.582,2160.4993,2398.0
2022-05-06 15:30:00,2188.82,2195.15,2187.92,2190.4,1886.0,2161.5066,2167.7576,2160.6179,2163.0669,1886.0
2022-05-06 15:35:00,2194.0,2198.93,2190.49,2198.93,4401.0,2166.622,2171.4905,2163.1558,2171.4905,4401.0
2022-05-06 15:40:00,2199.19,2199.64,2194.18,2199.64,1560.0,2171.7472,2172.1916,2166.7997,2172.1916,1560.0
2022-05-06 15:45:00,2198.36,2205.28,2195.2,2204.76,2200.0,2170.9276,2177.7612,2167.807,2177.2477,2200.0
2022-05-06 15:50:00,2200.16,2204.42,2198.07,2198.28,5958.0,2172.7051,2176.912,2170.6412,2170.8486,5958.0
2022-05-06 15:55:00,2197.21,2198.8,2191.37,2192.65,10513.0,2169.7919,2171.3621,2164.0248,2165.2888,10513.0
2022-05-09 09:30:00,2105.35,2143.21,2102.47,2129.89,12497.0,2079.0782,2116.4658,2076.2341,2103.312,12497.0
2022-05-09 09:35:00,2129.87,2134.99,2114.49,2131.99,3542.0,2103.2922,2108.3483,2088.1042,2105.3858,3542.0
2022-05-09 09:40:00,2115.46,2131.87,2110.99,2111.34,4571.0,2089.062,2105.2673,2084.6478,2084.9935,4571.0
2022-05-09 09:45:00,2111.95,2116.92,2107.22,2115.97,4800.0,2085.5958,2090.5038,2080.9249,2089.5657,4800.0
2022-05-09 09:50:00,2111.03,2135.95,2111.03,2135.14,3773.0,2084.6873,2109.2964,2084.6873,2108.4965,3773.0
2022-05-09 09:55:00,2122.4,2122.4,2115.2,2115.9,4678.0,2095.9154,2095.9154,2088.8053,2089.4966,4678.0
2022-05-09 10:00:00,2112.56,2112.56,2093.72,2095.7,3803.0,2086.1982,2086.1982,2067.5933,2069.5486,3803.0
2022-05-09 10:05:00,2083.31,2083.31,2062.79,2062.79,1750.0,2057.3132,2057.3132,2037.0493,2037.0493,1750.0
2022-05-09 10:10:00,2058.69,2071.89,2058.26,2071.89,3701.0,2033.0005,2046.0357,2032.5758,2046.0357,3701.0
2022-05-09 10:15:00,2068.37,2070.88,2050.99,2052.54,4921.0,2042.5597,2045.0383,2025.3965,2026.9272,4921.0
2022-05-09 10:20:00,2053.51,2055.78,2039.77,2040.93,5904.0,2027.8851,2030.1268,2014.3166,2015.4621,5904.0
2022-05-09 10:25:00,2042.58,2046.24,2037.02,2037.73,3269.0,2017.0915,2020.7058,2011.6009,2012.302,3269.0
2022-05-09 10:30:00,2037.56,2037.56,2025.61,2030.54,2208.0,2012.1341,2012.1341,2000.3333,2005.2017,2208.0
2022-05-09 10:35:00,2031.9,2032.72,2025.07,2025.33,1923.0,2006.5448,2007.3545,1999.8,2000.0567,1923.0
2022-05-09 10:40:00,2025.02,2043.83,2025.02,2038.13,2900.0,1999.7506,2018.3259,1999.7506,2012.697,2900.0
2022-05-09 10:45:00,2040.02,2047.68,2034.94,2038.3,7280.0,2014.5634,2022.1278,2009.5468,2012.8649,7280.0
2022-05-09 10:50:00,2038.13,2046.18,2038.13,2046.18,3200.0,2012.697,2020.6466,2012.697,2020.6466,3200.0
2022-05-09 10:55:00,2042.88,2052.79,2040.8,2050.24,6069.0,2017.3877,2027.1741,2015.3337,2024.6559,6069.0
2022-05-09 11:00:00,2045.72,2051.71,2042.15,2049.02,2801.0,2020.1923,2026.1076,2016.6669,2023.4511,2801.0
2022-05-09 11:05:00,2049.66,2055.15,2049.65,2050.63,700.0,2024.0831,2029.5046,2024.0733,2025.041,700.0
2022-05-09 11:10:00,2049.1,2058.95,2048.82,2051.37,5566.0,2023.5301,2033.2572,2023.2536,2025.7718,5566.0
2022-05-09 11:15:00,2051.64,2055.9,2049.24,2051.54,2075.0,2026.0384,2030.2453,2023.6684,2025.9397,2075.0
2022-05-09 11:20:00,2047.96,2047.96,2035.68,2039.05,1910.0,2022.4044,2022.4044,2010.2776,2013.6055,1910.0
2022-05-09 11:25:00,2038.5,2038.5,2033.0,2035.87,3286.0,2013.0624,2013.0624,2007.631,2010.4652,3286.0
2022-05-09 11:30:00,2028.88,2028.88,2022.01,2024.36,2672.0,2003.5624,2003.5624,1996.7782,1999.0988,2672.0
2022-05-09 11:35:00,2026.33,2034.02,2024.54,2034.02,1670.0,2001.0443,2008.6383,1999.2766,2008.6383,1670.0
2022-05-09 11:40:00,2038.3,2044.68,2038.2,2040.29,1330.0,2012.8649,2019.1653,2012.7661,2014.8301,1330.0
2022-05-09 11:45:00,2040.77,2043.96,2039.32,2040.0,1000.0,2015.3041,2018.4543,2013.8722,2014.5437,1000.0
2022-05-09 11:50:00,2043.61,2051.41,2043.28,2051.41,1000.0,2018.1086,2025.8113,2017.7828,2025.8113,1000.0
2022-05-09 11:55:00,2053.43,2054.13,2048.82,2050.77,1900.0,2027.8061,2028.4974,2023.2536,2025.1793,1900.0
2022-05-09 12:00:00,2044.96,2045.68,2036.09,2039.67,1300.0,2019.4418,2020.1528,2010.6825,2014.2178,1300.0
2022-05-09 12:05:00,2040.06,2058.57,2040.06,2054.45,1238.0,2014.6029,2032.882,2014.6029,2028.8134,1238.0
2022-05-09 12:10:00,2050.84,2053.68,2050.84,2053.68,423.0,2025.2484,2028.053,2025.2484,2028.053,423.0
2022-05-09 12:15:00,2060.0,2066.06,2059.93,2065.7,5056.0,2034.2941,2040.2785,2034.225,2039.923,5056.0
2022-05-09 12:20:00,2065.67,2068.98,2065.0,2068.1,1400.0,2039.8934,2043.1621,2039.2317,2042.293,1400.0
2022-05-09 12:25:00,2067.3,2069.99,2058.85,2058.85,914.0,2041.503,2044.1595,2033.1585,2033.1585,914.0
2022-05-09 12:30:00,2064.71,2068.43,2061.44,2065.24,1205.0,2038.9453,2042.6189,2035.7161,2039.4687,1205.0
2022-05-09 12:35:00,2065.87,2065.87,2053.33,2056.55,2258.0,2040.0909,2040.0909,2027.7073,2030.8872,2258.0
2022-05-09 12:40:00,2050.97,2052.18,2050.04,2050.75,700.0,2025.3768,2026.5717,2024.4584,2025.1595,700.0
2022-05-09 12:45:00,2051.69,2051.69,2042.66,2045.99,1500.0,2026.0878,2026.0878,2017.1705,2020.4589,1500.0
2022-05-09 12:50:00,2046.0,2046.0,2041.98,2044.52,531.0,2020.4688,2020.4688,2016.499,2019.0073,531.0
2022-05-09 12:55:00,2041.74,2042.55,2036.51,2037.15,900.0,2016.262,2017.0619,2011.0972,2011.7292,900.0
2022-05-09 13:00:00,2035.12,2042.56,2034.45,2039.29,1615.0,2009.7246,2017.0717,2009.0629,2013.8425,1615.0
2022-05-09 13:05:00,2042.3,2043.74,2040.82,2043.74,1914.0,2016.815,2018.237,2015.3535,2018.237,1914.0
2022-05-09 13:10:00,2043.0,2043.0,2041.45,2041.5,700.0,2017.5062,2017.5062,2015.9756,2016.025,700.0
2022-05-09 13:15:00,2039.46,2042.25,2039.41,2042.25,600.0,2014.0104,2016.7656,2013.961,2016.7656,600.0
2022-05-09 13:20:00,2046.69,2046.69,2044.01,2045.49,1104.0,2021.1502,2021.1502,2018.5036,2019.9652,1104.0
2022-05-09 13:25:00,2048.02,2053.18,2046.73,2050.99,1625.0,2022.4636,2027.5592,2021.1897,2025.3965,1625.0
2022-05-09 13:30:00,2054.28,2055.17,2045.21,2045.94,3521.0,2028.6455,2029.5244,2019.6887,2020.4096,3521.0
2022-05-09 13:35:00,2042.0,2049.16,2040.14,2048.35,1700.0,2016.5187,2023.5894,2014.6819,2022.7895,1700.0
2022-05-09 13:40:00,2047.08,2051.71,2047.08,2051.71,1400.0,2021.5353,2026.1076,2021.5353,2026.1076,1400.0
2022-05-09 13:45:00,2051.65,2051.66,2046.24,2046.24,800.0,2026.0483,2026.0582,2020.7058,2020.7058,800.0
2022-05-09 13:50:00,2044.94,2044.94,2039.82,2040.0,1300.0,2019.422,2019.422,2014.3659,2014.5437,1300.0
2022-05-09 13:55:00,2043.95,2049.69,2043.94,2046.12,1333.0,2018.4444,2024.1128,2018.4345,2020.5873,1333.0
2022-05-09 14:00:00,2044.67,2049.99,2044.67,2044.85,2613.0,2019.1554,2024.409,2019.1554,2019.3332,2613.0
2022-05-09 14:05:00,2047.77,2048.77,2041.41,2045.5,3007.0,2022.2167,2023.2042,2015.9361,2019.9751,3007.0
2022-05-09 14:10:00,2041.44,2046.43,2041.44,2046.43,500.0,2015.9657,2020.8934,2015.9657,2020.8934,500.0
2022-05-09 14:15:00,2048.18,2055.14,2045.52,2055.14,700.0,2022.6216,2029.4948,2019.9948,2029.4948,700.0
2022-05-09 14:20:00,2053.07,2053.07,2049.83,2049.89,1392.0,2027.4506,2027.4506,2024.251,2024.3103,1392.0
2022-05-09 14:25:00,2047.22,2049.03,2042.77,2046.47,1865.0,2021.6736,2023.461,2017.2791,2020.9329,1865.0
2022-05-09 14:30:00,2046.06,2046.06,2038.77,2041.42,1800.0,2020.5281,2020.5281,2013.329,2015.946,1800.0
2022-05-09 14:35:00,2045.75,2050.68,2041.14,2045.58,1425.0,2020.2219,2025.0904,2015.6695,2020.0541,1425.0
2022-05-09 14:40:00,2038.17,2046.57,2038.17,2043.46,800.0,2012.7365,2021.0317,2012.7365,2017.9605,800.0
2022-05-09 14:45:00,2052.43,2055.0,2050.6,2051.23,1100.0,2026.8186,2029.3565,2025.0114,2025.6335,1100.0
2022-05-09 14:50:00,2044.26,2051.43,2044.26,2048.1,471.0,2018.7505,2025.8311,2018.7505,2022.5426,471.0
2022-05-09 14:55:00,2051.98,2053.86,2048.42,2048.43,2015.0,2026.3742,2028.2307,2022.8586,2022.8685,2015.0
2022-05-09 15:00:00,2050.87,2052.13,2044.72,2046.77,1500.0,2025.278,2026.5223,2019.2048,2021.2292,1500.0
2022-05-09 15:05:00,2047.26,2053.71,2043.71,2044.78,2603.0,2021.7131,2028.0826,2018.2074,2019.264,2603.0
2022-05-09 15:10:00,2045.11,2053.05,2045.11,2050.92,3926.0,2019.5899,2027.4308,2019.5899,2025.3274,3926.0
2022-05-09 15:15:00,2053.33,2053.79,2048.27,2049.44,2400.0,2027.7073,2028.1616,2022.7105,2023.8659,2400.0
2022-05-09 15:20:00,2046.78,2046.78,2036.84,2039.41,2009.0,2021.2391,2021.2391,2011.4231,2013.961,2009.0
2022-05-09 15:25:00,2041.33,2042.16,2033.73,2038.36,2841.0,2015.8571,2016.6767,2008.3519,2012.9241,2841.0
2022-05-09 15:30:00,2037.61,2038.37,2033.2,2036.65,1662.0,2012.1835,2012.934,2007.8285,2011.2355,1662.0
2022-05-09 15:35:00,2035.53,2042.49,2035.53,2042.08,2387.0,2010.1295,2017.0026,2010.1295,2016.5977,2387.0
2022-05-09 15:40:00,2041.89,2042.15,2030.43,2035.41,4021.0,2016.4101,2016.6669,2005.0931,2010.011,4021.0
2022-05-09 15:45:00,2031.29,2035.14,2027.1,2027.1,2914.0,2005.9424,2009.7443,2001.8047,2001.8047,2914.0
2022-05-09 15:50:00,2029.69,2032.2,2020.91,2025.36,6557.0,2004.3623,2006.841,1995.6919,2000.0864,6557.0
2022-05-09 15:55:00,2027.17,2028.81,2022.48,2023.57,10782.0,2001.8738,2003.4933,1997.2423,1998.3187,10782.0
2022-05-10 09:30:00,2099.82,2099.82,2073.72,2082.4,8931.0,2073.6172,2073.6172,2047.8429,2056.4146,8931.0
2022-05-10 09:35:00,2065.0,2065.0,2053.6,2056.7,2750.0,2039.2317,2039.2317,2027.974,2031.0353,2750.0
2022-05-10 09:40:00,2062.02,2065.0,2046.04,2046.05,3580.0,2036.2889,2039.2317,2020.5083,2020.5182,3580.0
2022-05-10 09:45:00,2042.91,2042.92,2033.31,2034.44,3100.0,2017.4174,2017.4272,2007.9372,2009.0531,3100.0
2022-05-10 09:50:00,2033.19,2070.57,2030.02,2070.57,6523.0,2007.8187,2044.7322,2004.6882,2044.7322,6523.0
2022-05-10 09:55:00,2073.49,2080.9,2073.49,2080.89,2596.0,2047.6158,2054.9333,2047.6158,2054.9234,2596.0
2022-05-10 10:00:00,2082.26,2095.32,2071.85,2091.88,6000.0,2056.2763,2069.1734,2045.9962,2065.7763,6000.0
2022-05-10 10:05:00,2093.45,2094.21,2084.28,2084.28,1691.0,2067.3267,2068.0772,2058.2711,2058.2711,1691.0
2022-05-10 10:10:00,2083.79,2086.09,2074.36,2082.74,1498.0,2057.7872,2060.0585,2048.4749,2056.7503,1498.0
2022-05-10 10:15:00,2075.06,2082.41,2071.29,2071.5,3237.0,2049.1662,2056.4245,2045.4432,2045.6506,3237.0
2022-05-10 10:20:00,2069.54,2076.22,2065.33,2065.33,2382.0,2043.7151,2050.3117,2039.5576,2039.5576,2382.0
2022-05-10 10:25:00,2065.61,2065.61,2053.13,2053.13,1700.0,2039.8341,2039.8341,2027.5098,2027.5098,1700.0
2022-05-10 10:30:00,2060.9,2060.9,2050.13,2050.13,500.0,2035.1829,2035.1829,2024.5473,2024.5473,500.0
2022-05-10 10:35:00,2054.88,2054.88,2040.29,2044.09,1603.0,2029.238,2029.238,2014.8301,2018.5826,1603.0
2022-05-10 10:40:00,2046.38,2046.38,2035.54,2040.9,900.0,2020.8441,2020.8441,2010.1393,2015.4325,900.0
2022-05-10 10:45:00,2041.6,2041.6,2030.21,2034.67,2343.0,2016.1237,2016.1237,2004.8758,2009.2802,2343.0
2022-05-10 10:50:00,2032.94,2040.0,2027.37,2039.99,1473.0,2007.5718,2014.5437,2002.0713,2014.5338,1473.0
2022-05-10 10:55:00,2040.02,2046.04,2035.06,2041.04,5500.0,2014.5634,2020.5083,2009.6653,2015.5707,5500.0
2022-05-10 11:00:00,2041.02,2049.89,2033.99,2034.27,2840.0,2015.551,2024.3103,2008.6087,2008.8852,2840.0
2022-05-10 11:05:00,2035.96,2035.96,2025.99,2025.99,1100.0,2010.5541,2010.5541,2000.7085,2000.7085,1100.0
2022-05-10 11:10:00,2023.88,2030.8,2023.88,2030.33,825.0,1998.6248,2005.4585,1998.6248,2004.9944,825.0
2022-05-10 11:15:00,2027.49,2044.08,2024.46,2042.13,1517.0,2002.1898,2018.5728,1999.1976,2016.6471,1517.0
2022-05-10 11:20:00,2039.45,2039.9,2032.04,2032.05,2600.0,2014.0005,2014.4449,2006.683,2006.6929,2600.0
2022-05-10 11:25:00,2026.99,2033.56,2016.57,2024.3,3115.0,2001.696,2008.184,1991.4061,1999.0396,3115.0
2022-05-10 11:30:00,2026.88,2036.55,2021.14,2027.02,2273.0,2001.5874,2011.1367,1995.919,2001.7257,2273.0
2022-05-10 11:35:00,2028.66,2037.62,2027.74,2037.62,626.0,2003.3452,2012.1934,2002.4367,2012.1934,626.0
2022-05-10 11:40:00,2035.98,2038.92,2031.99,2038.92,1104.0,2010.5738,2013.4772,2006.6336,2013.4772,1104.0
2022-05-10 11:45:00,2035.27,2035.27,2025.92,2028.9,1200.0,2009.8727,2009.8727,2000.6394,2003.5822,1200.0
2022-05-10 11:50:00,2028.22,2028.22,2021.16,2023.38,2585.0,2002.9107,2002.9107,1995.9388,1998.1311,2585.0
2022-05-10 11:55:00,2023.0,2031.3,2017.27,2027.78,1355.0,1997.7558,2005.9522,1992.0973,2002.4762,1355.0
2022-05-10 12:00:00,2023.71,2033.15,2021.57,2033.15,2024.0,1998.457,2007.7792,1996.3437,2007.7792,2024.0
2022-05-10 12:05:00,2027.01,2029.09,2017.15,2017.16,1800.0,2001.7158,2003.7698,1991.9788,1991.9887,1800.0
2022-05-10 12:10:00,2017.18,2026.53,2015.48,2021.03,1265.0,1992.0084,2001.2418,1990.3297,1995.8104,1265.0
2022-05-10 12:15:00,2021.02,2021.02,2017.18,2017.25,1007.0,1995.8005,1995.8005,1992.0084,1992.0776,1007.0
2022-05-10 12:20:00,2020.27,2020.27,2020.26,2020.27,100.0,1995.0599,1995.0599,1995.05,1995.0599,100.0
2022-05-10 12:25:00,2021.13,2021.13,2017.46,2020.69,700.0,1995.9092,1995.9092,1992.285,1995.4746,700.0
2022-05-10 12:30:00,2023.19,2024.69,2013.59,2018.09,1367.0,1997.9434,1999.4247,1988.4632,1992.9071,1367.0
2022-05-10 12:35:00,2022.05,2022.56,2019.01,2019.01,400.0,1996.8177,1997.3213,1993.8156,1993.8156,400.0
2022-05-10 12:40:00,2022.09,2023.58,2022.09,2023.58,200.0,1996.8572,1998.3286,1996.8572,1998.3286,200.0
2022-05-10 12:45:00,2025.35,2034.22,2025.04,2028.03,966.0,2000.0765,2008.8358,1999.7704,2002.7231,966.0
2022-05-10 12:50:00,2027.39,2029.37,2023.26,2024.95,1512.0,2002.091,2004.0463,1998.0126,1999.6815,1512.0
2022-05-10 12:55:00,2025.7,2025.7,2023.29,2023.29,200.0,2000.4221,2000.4221,1998.0422,1998.0422,200.0
2022-05-10 13:00:00,2029.78,2029.78,2028.56,2028.64,986.0,2004.4512,2004.4512,2003.2464,2003.3254,986.0
2022-05-10 13:05:00,2038.1,2039.84,2036.58,2039.84,1100.0,2012.6674,2014.3857,2011.1664,2014.3857,1100.0
2022-05-10 13:10:00,2035.58,2035.58,2031.12,2033.65,1200.0,2010.1788,2010.1788,2005.7745,2008.2729,1200.0
2022-05-10 13:15:00,2035.34,2036.29,2027.13,2036.29,1300.0,2009.9418,2010.88,2001.8343,2010.88,1300.0
2022-05-10 13:20:00,2040.66,2040.66,2028.96,2028.99,700.0,2015.1954,2015.1954,2003.6414,2003.6711,700.0
2022-05-10 13:25:00,2037.01,2045.26,2033.2,2044.68,3500.0,2011.591,2019.738,2007.8285,2019.1653,3500.0
2022-05-10 13:30:00,2047.84,2050.0,2044.52,2050.0,1200.0,2022.2859,2024.4189,2019.0073,2024.4189,1200.0
2022-05-10 13:35:00,2050.34,2061.15,2050.34,2059.45,3530.0,2024.7547,2035.4298,2024.7547,2033.751,3530.0
2022-05-10 13:40:00,2063.64,2069.27,2058.95,2061.04,4072.0,2037.8887,2043.4484,2033.2572,2035.3211,4072.0
2022-05-10 13:45:00,2065.05,2073.03,2065.05,2073.03,2500.0,2039.2811,2047.1615,2039.2811,2047.1615,2500.0
2022-05-10 13:50:00,2072.91,2074.99,2068.36,2071.06,942.0,2047.043,2049.0971,2042.5498,2045.2161,942.0
2022-05-10 13:55:00,2071.06,2071.06,2066.46,2067.73,1000.0,2045.2161,2045.2161,2040.6735,2041.9277,1000.0
2022-05-10 14:00:00,2069.84,2069.84,2069.39,2069.39,200.0,2044.0113,2044.0113,2043.5669,2043.5669,200.0
2022-05-10 14:05:00,2072.48,2074.11,2063.01,2065.17,3000.0,2046.6184,2048.228,2037.2666,2039.3996,3000.0
2022-05-10 14:10:00,2065.8,2070.0,2057.43,2070.0,3700.0,2040.0217,2044.1693,2031.7562,2044.1693,3700.0
2022-05-10 14:15:00,2071.1,2071.11,2050.0,2057.0,1874.0,2045.2556,2045.2655,2024.4189,2031.3315,1874.0
2022-05-10 14:20:00,2066.94,2068.2,2065.08,2066.53,900.0,2041.1475,2042.3918,2039.3107,2040.7426,900.0
2022-05-10 14:25:00,2064.97,2064.97,2058.52,2060.57,1208.0,2039.2021,2039.2021,2032.8326,2034.857,1208.0
2022-05-10 14:30:00,2060.23,2064.39,2058.83,2062.7,2500.0,2034.5212,2038.6293,2033.1387,2036.9604,2500.0
2022-05-10 14:35:00,2062.98,2068.73,2062.83,2067.25,1180.0,2037.2369,2042.9152,2037.0888,2041.4536,1180.0
2022-05-10 14:40:00,2061.06,2076.97,2061.06,2076.97,800.0,2035.3409,2051.0523,2035.3409,2051.0523,800.0
2022-05-10 14:45:00,2074.65,2074.65,2065.51,2065.9,2370.0,2048.7613,2048.7613,2039.7354,2040.1205,2370.0
2022-05-10 14:50:00,2072.54,2074.99,2071.82,2072.63,1976.0,2046.6776,2049.0971,2045.9666,2046.7665,1976.0
2022-05-10 14:55:00,2072.4,2080.04,2068.78,2080.04,3875.0,2046.5394,2054.084,2042.9645,2054.084,3875.0
2022-05-10 15:00:00,2081.33,2081.46,2078.54,2078.6,900.0,2055.3579,2055.4863,2052.6028,2052.662,900.0
2022-05-10 15:05:00,2081.47,2086.55,2076.34,2076.35,1100.0,2055.4962,2060.5128,2050.4302,2050.4401,1100.0
2022-05-10 15:10:00,2080.02,2080.02,2077.59,2078.06,400.0,2054.0643,2054.0643,2051.6646,2052.1287,400.0
2022-05-10 15:15:00,2075.27,2078.82,2075.27,2075.7,800.0,2049.3736,2052.8793,2049.3736,2049.7982,800.0
2022-05-10 15:20:00,2074.97,2075.16,2068.07,2068.07,2113.0,2049.0773,2049.2649,2042.2634,2042.2634,2113.0
2022-05-10 15:25:00,2065.77,2065.77,2056.72,2059.2,300.0,2039.9921,2039.9921,2031.055,2033.5041,300.0
2022-05-10 15:30:00,2060.41,2060.41,2053.41,2053.99,3200.0,2034.699,2034.699,2027.7863,2028.3591,3200.0
2022-05-10 15:35:00,2053.22,2056.39,2045.63,2046.9,5200.0,2027.5987,2030.7292,2020.1034,2021.3576,5200.0
2022-05-10 15:40:00,2046.68,2046.68,2041.98,2041.98,2000.0,2021.1403,2021.1403,2016.499,2016.499,2000.0
2022-05-10 15:45:00,2040.34,2045.55,2037.57,2040.04,4107.0,2014.8794,2020.0244,2012.144,2014.5832,4107.0
2022-05-10 15:50:00,2039.47,2043.42,2035.64,2041.68,3900.0,2014.0203,2017.921,2010.2381,2016.2027,3900.0
2022-05-10 15:55:00,2044.18,2044.98,2037.77,2043.38,9008.0,2018.6715,2019.4615,2012.3415,2017.8815,9008.0
2022-05-11 09:30:00,2063.6,2077.2,2034.81,2034.81,8695.0,2037.8492,2051.2795,2009.4184,2009.4184,8695.0
2022-05-11 09:35:00,2030.0,2030.0,2011.55,2024.78,1283.0,2004.6685,2004.6685,1986.4487,1999.5136,1283.0
2022-05-11 09:40:00,2020.45,2038.76,2017.58,2038.76,1190.0,1995.2376,2013.3192,1992.4035,2013.3192,1190.0
2022-05-11 09:45:00,2045.18,2086.37,2045.18,2086.37,2250.0,2019.659,2060.3351,2019.659,2060.3351,2250.0
2022-05-11 09:50:00,2088.0,2089.96,2074.84,2089.63,3490.0,2061.9447,2063.8803,2048.9489,2063.5544,3490.0
2022-05-11 09:55:00,2088.87,2094.53,2075.63,2080.8,3100.0,2062.8039,2068.3932,2049.7291,2054.8346,3100.0
2022-05-11 10:00:00,2080.5,2089.65,2077.65,2089.26,4696.0,2054.5383,2063.5741,2051.7239,2063.189,4696.0
2022-05-11 10:05:00,2090.48,2091.79,2081.18,2081.18,2734.0,2064.3938,2065.6874,2055.2098,2055.2098,2734.0
2022-05-11 10:10:00,2069.49,2088.58,2069.48,2088.58,1656.0,2043.6657,2062.5175,2043.6558,2062.5175,1656.0
2022-05-11 10:15:00,2093.97,2108.66,2093.97,2106.24,1602.0,2067.8402,2082.3469,2067.8402,2079.9571,1602.0
2022-05-11 10:20:00,2102.03,2121.94,2095.2,2115.18,2405.0,2075.7996,2095.4612,2069.0549,2088.7855,2405.0
2022-05-11 10:25:00,2114.86,2123.14,2110.99,2116.43,3516.0,2088.4695,2096.6462,2084.6478,2090.0199,3516.0
2022-05-11 10:30:00,2109.21,2114.05,2101.62,2107.95,2590.0,2082.89,2087.6696,2075.3948,2081.6458,2590.0
2022-05-11 10:35:00,2111.38,2123.48,2106.42,2123.48,2710.0,2085.033,2096.982,2080.1349,2096.982,2710.0
2022-05-11 10:40:00,2122.34,2128.83,2122.34,2128.83,2249.0,2095.8562,2102.2652,2095.8562,2102.2652,2249.0
2022-05-11 10:45:00,2128.0,2136.07,2122.06,2122.07,5998.0,2101.4456,2109.4149,2095.5797,2095.5896,5998.0
2022-05-11 10:50:00,2120.02,2126.15,2120.02,2126.15,2900.0,2093.5651,2099.6187,2093.5651,2099.6187,2900.0
2022-05-11 10:55:00,2129.42,2134.29,2126.19,2131.2,1228.0,2102.8478,2107.6571,2099.6582,2104.6056,1228.0
2022-05-11 11:00:00,2122.0,2135.12,2122.0,2127.96,1800.0,2095.5204,2108.4767,2095.5204,2101.4061,1800.0
2022-05-11 11:05:00,2124.58,2124.58,2119.92,2120.84,300.0,2098.0682,2098.0682,2093.4664,2094.3749,300.0
2022-05-11 11:10:00,2119.75,2131.3,2119.75,2131.3,200.0,2093.2985,2104.7044,2093.2985,2104.7044,200.0
2022-05-11 11:15:00,2129.2,2129.2,2111.07,2116.27,847.0,2102.6306,2102.6306,2084.7268,2089.8619,847.0
2022-05-11 11:20:00,2110.08,2118.28,2110.07,2114.25,638.0,2083.7492,2091.8469,2083.7393,2087.8671,638.0
2022-05-11 11:25:00,2119.1,2120.0,2109.93,2120.0,2300.0,2092.6566,2093.5454,2083.6011,2093.5454,2300.0
2022-05-11 11:30:00,2117.46,2117.46,2115.58,2116.3,500.0,2091.0371,2091.0371,2089.1806,2089.8916,500.0
2022-05-11 11:35:00,2116.9,2130.35,2116.87,2125.07,1209.0,2090.4841,2103.7662,2090.4545,2098.5521,1209.0
2022-05-11 11:40:00,2125.35,2132.99,2125.35,2131.51,1320.0,2098.8286,2106.3733,2098.8286,2104.9118,1320.0
2022-05-11 11:45:00,2131.29,2131.29,2126.95,2129.14,400.0,2104.6945,2104.6945,2100.4087,2102.5713,400.0
2022-05-11 11:50:00,2127.55,2127.55,2118.38,2122.02,400.0,2101.0012,2101.0012,2091.9456,2095.5402,400.0
2022-05-11 11:55:00,2119.0,2119.0,2115.48,2118.96,500.0,2092.5579,2092.5579,2089.0818,2092.5184,500.0
2022-05-11 12:00:00,2116.51,2117.31,2116.5,2117.31,400.0,2090.0989,2090.889,2090.0891,2090.889,400.0
2022-05-11 12:05:00,2116.52,2117.64,2116.52,2117.64,582.0,2090.1088,2091.2148,2090.1088,2091.2148,582.0
2022-05-11 12:10:00,2111.98,2111.98,2100.6,2103.76,1800.0,2085.6255,2085.6255,2074.3875,2077.508,1800.0
2022-05-11 12:15:00,2103.55,2105.9,2098.03,2098.07,3800.0,2077.3007,2079.6213,2071.8496,2071.8891,3800.0
2022-05-11 12:20:00,2099.31,2117.88,2099.31,2117.88,1800.0,2073.1136,2091.4519,2073.1136,2091.4519,1800.0
2022-05-11 12:25:00,2120.6,2123.58,2112.64,2112.64,2922.0,2094.1379,2097.0807,2086.2772,2086.2772,2922.0
2022-05-11 12:30:00,2108.67,2109.31,2105.47,2108.7,1600.0,2082.3568,2082.9888,2079.1967,2082.3864,1600.0
2022-05-11 12:35:00,2109.99,2114.54,2108.35,2114.54,897.0,2083.6603,2088.1535,2082.0408,2088.1535,897.0
2022-05-11 12:40:00,2115.04,2119.46,2108.41,2113.02,3089.0,2088.6473,2093.0121,2082.1,2086.6525,3089.0
2022-05-11 12:45:00,2111.87,2114.28,2110.54,2110.54,1260.0,2085.5168,2087.8968,2084.2034,2084.2034,1260.0
2022-05-11 12:50:00,2115.03,2118.83,2109.4,2111.64,1901.0,2088.6374,2092.39,2083.0777,2085.2897,1901.0
2022-05-11 12:55:00,2109.33,2114.96,2104.26,2104.91,5077.0,2083.0085,2088.5683,2078.0018,2078.6437,5077.0
2022-05-11 13:00:00,2104.09,2108.14,2100.65,2100.65,1719.0,2077.8339,2081.8334,2074.4369,2074.4369,1719.0
2022-05-11 13:05:00,2101.02,2101.02,2091.4,2098.08,997.0,2074.8022,2074.8022,2065.3023,2071.8989,997.0
2022-05-11 13:10:00,2091.0,2101.41,2091.0,2101.41,1043.0,2064.9073,2075.1874,2064.9073,2075.1874,1043.0
2022-05-11 13:15:00,2102.11,2105.01,2100.51,2102.27,2182.0,2075.8786,2078.7425,2074.2986,2076.0366,2182.0
2022-05-11 13:20:00,2101.54,2103.88,2098.1,2103.88,1400.0,2075.3158,2077.6266,2071.9187,2077.6266,1400.0
2022-05-11 13:25:00,2107.39,2107.39,2098.44,2098.45,846.0,2081.0928,2081.0928,2072.2544,2072.2643,846.0
2022-05-11 13:30:00,2097.84,2105.11,2093.96,2093.96,1100.0,2071.6619,2078.8412,2067.8303,2067.8303,1100.0
2022-05-11 13:35:00,2092.99,2092.99,2082.65,2090.24,826.0,2066.8724,2066.8724,2056.6615,2064.1568,826.0
2022-05-11 13:40:00,2083.67,2083.67,2082.65,2082.95,400.0,2057.6687,2057.6687,2056.6615,2056.9577,400.0
2022-05-11 13:45:00,2081.23,2082.82,2080.76,2082.82,400.0,2055.2592,2056.8294,2054.7951,2056.8294,400.0
2022-05-11 13:50:00,2084.57,2085.82,2082.61,2084.31,1609.0,2058.5575,2059.7919,2056.622,2058.3008,1609.0
2022-05-11 13:55:00,2084.8,2084.8,2079.2,2079.2,500.0,2058.7846,2058.7846,2053.2545,2053.2545,500.0
2022-05-11 14:00:00,2081.25,2085.8,2080.08,2085.8,1500.0,2055.2789,2059.7722,2054.1235,2059.7722,1500.0
2022-05-11 14:05:00,2090.73,2091.23,2085.8,2086.23,1600.0,2064.6406,2065.1344,2059.7722,2060.1968,1600.0
2022-05-11 14:10:00,2085.17,2089.29,2085.17,2089.29,200.0,2059.15,2063.2186,2059.15,2063.2186,200.0
2022-05-11 14:15:00,2088.61,2091.51,2085.0,2091.51,1020.0,2062.5471,2065.4109,2058.9821,2065.4109,1020.0
2022-05-11 14:20:00,2091.57,2091.57,2084.79,2089.3,857.0,2065.4702,2065.4702,2058.7748,2063.2285,857.0
2022-05-11 14:25:00,2098.01,2098.01,2092.52,2092.52,605.0,2071.8298,2071.8298,2066.4083,2066.4083,605.0
2022-05-11 14:30:00,2089.01,2096.0,2088.04,2096.0,300.0,2062.9421,2069.8449,2061.9842,2069.8449,300.0
2022-05-11 14:35:00,2096.35,2096.36,2087.96,2093.78,3359.0,2070.1905,2070.2004,2061.9052,2067.6526,3359.0
2022-05-11 14:40:00,2090.7,2104.0,2088.2,2104.0,800.0,2064.611,2077.7451,2062.1422,2077.7451,800.0
2022-05-11 14:45:00,2100.03,2102.4,2095.18,2098.97,2915.0,2073.8246,2076.165,2069.0351,2072.7778,2915.0
2022-05-11 14:50:00,2098.98,2103.02,2093.83,2097.78,1200.0,2072.7877,2076.7773,2067.702,2071.6027,1200.0
2022-05-11 14:55:00,2099.26,2099.26,2090.52,2093.94,2008.0,2073.0642,2073.0642,2064.4333,2067.8106,2008.0
2022-05-11 15:00:00,2090.61,2092.06,2088.18,2088.18,1000.0,2064.5221,2065.954,2062.1225,2062.1225,1000.0
2022-05-11 15:05:00,2083.88,2092.0,2083.88,2087.3,1200.0,2057.8761,2065.8948,2057.8761,2061.2534,1200.0
2022-05-11 15:10:00,2086.75,2091.31,2080.35,2083.93,3124.0,2060.7103,2065.2134,2054.3902,2057.9255,3124.0
2022-05-11 15:15:00,2081.67,2083.55,2081.32,2083.55,675.0,2055.6937,2057.5502,2055.3481,2057.5502,675.0
2022-05-11 15:20:00,2083.55,2085.31,2082.79,2084.64,775.0,2057.5502,2059.2883,2056.7997,2058.6266,775.0
2022-05-11 15:25:00,2082.67,2084.44,2079.57,2081.19,2411.0,2056.6812,2058.4291,2053.6199,2055.2197,2411.0
2022-05-11 15:30:00,2083.6,2083.6,2076.97,2082.35,1000.0,2057.5996,2057.5996,2051.0523,2056.3652,1000.0
2022-05-11 15:35:00,2082.3,2084.57,2077.83,2078.12,2920.0,2056.3158,2058.5575,2051.9016,2052.188,2920.0
2022-05-11 15:40:00,2076.92,2081.75,2075.82,2078.1,3544.0,2051.003,2055.7727,2049.9167,2052.1682,3544.0
2022-05-11 15:45:00,2077.64,2080.14,2074.93,2074.93,2300.0,2051.714,2054.1828,2049.0378,2049.0378,2300.0
2022-05-11 15:50:00,2073.81,2073.81,2067.58,2072.32,5252.0,2047.9318,2047.9318,2041.7795,2046.4604,5252.0
2022-05-11 15:55:00,2073.43,2075.46,2068.83,2074.73,5640.0,2047.5565,2049.5612,2043.0139,2048.8403,5640.0
2022-05-12 09:30:00,2048.36,2058.34,2029.07,2033.75,7062.0,2022.7994,2032.6548,2003.7501,2008.3717,7062.0
2022-05-12 09:35:00,2033.02,2049.91,2030.2,2032.0,1802.0,2007.6508,2024.33,2004.866,2006.6435,1802.0
2022-05-12 09:40:00,2030.1,2045.09,2024.57,2045.09,2700.0,2004.7672,2019.5702,1999.3062,2019.5702,2700.0
2022-05-12 09:45:00,2049.3,2067.46,2049.3,2064.21,3307.0,2023.7276,2041.661,2023.7276,2038.4516,3307.0
2022-05-12 09:50:00,2056.8,2068.51,2049.74,2061.8,4400.0,2031.134,2042.6979,2024.1621,2036.0717,4400.0
2022-05-12 09:55:00,2051.99,2059.69,2045.9,2051.72,2754.0,2026.3841,2033.988,2020.3701,2026.1174,2754.0
2022-05-12 10:00:00,2045.52,2053.3,2043.62,2052.45,1900.0,2019.9948,2027.6777,2018.1185,2026.8383,1900.0
2022-05-12 10:05:00,2055.6,2074.79,2055.6,2074.79,3600.0,2029.949,2048.8996,2029.949,2048.8996,3600.0
2022-05-12 10:10:00,2078.43,2094.99,2077.78,2088.44,2540.0,2052.4941,2068.8475,2051.8522,2062.3792,2540.0
2022-05-12 10:15:00,2090.25,2092.24,2081.62,2089.26,2000.0,2064.1666,2066.1318,2055.6443,2063.189,2000.0
2022-05-12 10:20:00,2087.29,2101.02,2084.21,2087.38,2323.0,2061.2436,2074.8022,2058.202,2061.3324,2323.0
2022-05-12 10:25:00,2089.68,2094.1,2080.29,2083.01,3100.0,2063.6037,2067.9686,2054.3309,2057.017,3100.0
2022-05-12 10:30:00,2089.1,2096.29,2073.0,2073.0,2800.0,2063.031,2070.1313,2047.1319,2047.1319,2800.0
2022-05-12 10:35:00,2079.71,2083.25,2070.96,2083.25,1500.0,2053.7582,2057.254,2045.1173,2057.254,1500.0
2022-05-12 10:40:00,2075.69,2082.1,2070.19,2082.1,800.0,2049.7883,2056.1183,2044.357,2056.1183,800.0
2022-05-12 10:45:00,2075.96,2082.5,2070.79,2082.5,1100.0,2050.055,2056.5133,2044.9495,2056.5133,1100.0
2022-05-12 10:50:00,2079.45,2095.71,2079.45,2093.14,1597.0,2053.5014,2069.5585,2053.5014,2067.0206,1597.0
2022-05-12 10:55:00,2095.47,2100.51,2095.47,2099.38,1648.0,2069.3215,2074.2986,2069.3215,2073.1827,1648.0
2022-05-12 11:00:00,2095.32,2105.32,2090.1,2105.32,1328.0,2069.1734,2079.0486,2064.0185,2079.0486,1328.0
2022-05-12 11:05:00,2102.31,2106.38,2102.31,2106.38,400.0,2076.0761,2080.0954,2076.0761,2080.0954,400.0
2022-05-12 11:10:00,2114.78,2114.78,2097.42,2097.43,1700.0,2088.3905,2088.3905,2071.2472,2071.257,1700.0
2022-05-12 11:15:00,2098.96,2099.54,2088.3,2088.9,1100.0,2072.7679,2073.3407,2062.241,2062.8335,1100.0
2022-05-12 11:20:00,2091.49,2096.12,2087.13,2089.65,900.0,2065.3912,2069.9634,2061.0856,2063.5741,900.0
2022-05-12 11:25:00,2090.82,2091.05,2083.37,2083.45,1294.0,2064.7295,2064.9567,2057.3725,2057.4515,1294.0
2022-05-12 11:30:00,2083.41,2083.41,2073.17,2073.18,1000.0,2057.412,2057.412,2047.2998,2047.3096,1000.0
2022-05-12 11:35:00,2077.7,2078.61,2066.53,2076.35,800.0,2051.7732,2052.6719,2040.7426,2050.4401,800.0
2022-05-12 11:40:00,2080.0,2080.0,2065.33,2065.33,800.0,2054.0445,2054.0445,2039.5576,2039.5576,800.0
2022-05-12 11:45:00,2063.06,2063.31,2057.01,2058.03,1100.0,2037.3159,2037.5628,2031.3414,2032.3487,1100.0
2022-05-12 11:50:00,2055.54,2055.54,2048.69,2050.58,2389.0,2029.8898,2029.8898,2023.1252,2024.9917,2389.0
2022-05-12 11:55:00,2054.18,2054.18,2047.49,2048.58,1500.0,2028.5467,2028.5467,2021.9402,2023.0166,1500.0
2022-05-12 12:00:00,2048.26,2048.26,2039.46,2046.82,1800.0,2022.7006,2022.7006,2014.0104,2021.2786,1800.0
2022-05-12 12:05:00,2045.45,2052.37,2041.15,2049.6,1500.0,2019.9257,2026.7593,2015.6793,2024.0239,1500.0
2022-05-12 12:10:00,2044.57,2051.18,2044.57,2048.89,900.0,2019.0567,2025.5842,2019.0567,2023.3227,900.0
2022-05-12 12:15:00,2050.0,2050.01,2045.1,2045.41,1291.0,2024.4189,2024.4288,2019.58,2019.8862,1291.0
2022-05-12 12:20:00,2047.04,2049.66,2042.29,2042.3,400.0,2021.4958,2024.0831,2016.8051,2016.815,400.0
2022-05-12 12:25:00,2049.13,2055.85,2049.13,2052.81,700.0,2023.5598,2030.1959,2023.5598,2027.1938,700.0
2022-05-12 12:30:00,2058.06,2063.35,2053.43,2063.35,439.0,2032.3783,2037.6023,2027.8061,2037.6023,439.0
2022-05-12 12:35:00,2060.2,2061.35,2056.35,2056.35,300.0,2034.4916,2035.6273,2030.6897,2030.6897,300.0
2022-05-12 12:40:00,2052.05,2057.35,2046.35,2055.82,1400.0,2026.4433,2031.6772,2020.8144,2030.1663,1400.0
2022-05-12 12:45:00,2060.07,2066.73,2058.35,2058.35,1100.0,2034.3632,2040.9401,2032.6647,2032.6647,1100.0
2022-05-12 12:50:00,2057.34,2057.34,2055.13,2055.14,200.0,2031.6673,2031.6673,2029.4849,2029.4948,200.0
2022-05-12 12:55:00,2057.97,2061.05,2052.84,2052.84,1205.0,2032.2894,2035.331,2027.2235,2027.2235,1205.0
2022-05-12 13:00:00,2047.58,2053.48,2039.41,2039.41,2460.0,2022.0291,2027.8555,2013.961,2013.961,2460.0
2022-05-12 13:05:00,2045.46,2052.61,2040.91,2040.91,1301.0,2019.9356,2026.9963,2015.4423,2015.4423,1301.0
2022-05-12 13:10:00,2044.16,2047.07,2041.32,2041.32,826.0,2018.6518,2021.5255,2015.8472,2015.8472,826.0
2022-05-12 13:15:00,2040.0,2046.01,2034.3,2037.71,1700.0,2014.5437,2020.4787,2008.9148,2012.2823,1700.0
2022-05-12 13:20:00,2036.69,2038.63,2033.15,2033.15,500.0,2011.275,2013.1908,2007.7792,2007.7792,500.0
2022-05-12 13:25:00,2034.21,2034.21,2030.94,2030.94,1000.0,2008.8259,2008.8259,2005.5967,2005.5967,1000.0
2022-05-12 13:30:00,2035.91,2035.91,2024.97,2029.12,1600.0,2010.5047,2010.5047,1999.7012,2003.7995,1600.0
2022-05-12 13:35:00,2028.7,2029.52,2022.87,2024.28,1100.0,2003.3847,2004.1945,1997.6274,1999.0198,1100.0
2022-05-12 13:40:00,2024.34,2028.36,2023.38,2024.61,2002.0,1999.0791,2003.0489,1998.1311,1999.3457,2002.0
2022-05-12 13:45:00,2026.45,2026.45,2016.58,2018.89,1800.0,2001.1628,2001.1628,1991.4159,1993.6971,1800.0
2022-05-12 13:50:00,2018.78,2022.04,2018.78,2019.53,800.0,1993.5885,1996.8078,1993.5885,1994.3291,800.0
2022-05-12 13:55:00,2018.34,2025.96,2017.0,2022.09,1500.0,1993.154,2000.6789,1991.8307,1996.8572,1500.0
2022-05-12 14:00:00,2020.91,2023.28,2019.72,2021.02,500.0,1995.6919,1998.0323,1994.5167,1995.8005,500.0
2022-05-12 14:05:00,2015.5,2016.23,2008.2,2009.69,2000.0,1990.3494,1991.0703,1983.1405,1984.6119,2000.0
2022-05-12 14:10:00,2009.52,2012.43,2009.11,2012.43,716.0,1984.444,1987.3177,1984.0391,1987.3177,716.0
2022-05-12 14:15:00,2015.06,2017.82,2013.53,2016.13,900.0,1989.9149,1992.6405,1988.404,1990.9715,900.0
2022-05-12 14:20:00,2020.6,2023.14,2013.69,2017.38,1200.0,1995.3858,1997.8941,1988.562,1992.2059,1200.0
2022-05-12 14:25:00,2020.24,2023.88,2016.05,2018.35,1193.0,1995.0303,1998.6248,1990.8925,1993.1638,1193.0
2022-05-12 14:30:00,2016.92,2017.01,2010.39,2010.39,400.0,1991.7517,1991.8406,1985.3032,1985.3032,400.0
2022-05-12 14:35:00,2008.59,2010.97,2004.51,2004.51,1100.0,1983.5256,1985.8759,1979.4965,1979.4965,1100.0
2022-05-12 14:40:00,2004.51,2009.8,2001.93,2008.37,1778.0,1979.4965,1984.7205,1976.9487,1983.3084,1778.0
2022-05-12 14:45:00,2009.85,2011.59,2008.63,2010.28,1000.0,1984.7699,1986.4882,1983.5651,1985.1945,1000.0
2022-05-12 14:50:00,2007.91,2016.48,2007.91,2011.26,1497.0,1982.8541,1991.3172,1982.8541,1986.1623,1497.0
2022-05-12 14:55:00,2011.83,2013.3,2011.83,2012.24,300.0,1986.7252,1988.1769,1986.7252,1987.1301,300.0
2022-05-12 15:00:00,2013.1,2020.0,2012.57,2020.0,2858.0,1987.9794,1994.7933,1987.456,1994.7933,2858.0
2022-05-12 15:05:00,2021.85,2023.71,2018.1,2020.96,3820.0,1996.6202,1998.457,1992.917,1995.7413,3820.0
2022-05-12 15:10:00,2022.81,2026.71,2018.38,2025.67,1800.0,1997.5682,2001.4195,1993.1935,2000.3925,1800.0
2022-05-12 15:15:00,2028.25,2034.66,2025.98,2033.34,2220.0,2002.9403,2009.2703,2000.6986,2007.9668,2220.0
2022-05-12 15:20:00,2032.17,2042.18,2032.17,2037.33,3991.0,2006.8114,2016.6965,2006.8114,2011.907,3991.0
2022-05-12 15:25:00,2040.48,2044.37,2030.57,2032.74,3622.0,2015.0177,2018.8592,2005.2314,2007.3743,3622.0
2022-05-12 15:30:00,2035.49,2040.47,2032.66,2039.0,2900.0,2010.09,2015.0078,2007.2953,2013.5562,2900.0
2022-05-12 15:35:00,2036.09,2040.54,2032.88,2034.19,4479.0,2010.6825,2015.0769,2007.5125,2008.8062,4479.0
2022-05-12 15:40:00,2038.55,2044.7,2037.36,2040.3,5089.0,2013.1118,2019.185,2011.9366,2014.8399,5089.0
2022-05-12 15:45:00,2041.06,2046.44,2035.1,2036.69,8888.0,2015.5905,2020.9033,2009.7048,2011.275,8888.0
2022-05-12 15:50:00,2040.46,2054.33,2038.31,2047.28,7831.0,2014.9979,2028.6949,2012.8748,2021.7328,7831.0
2022-05-12 15:55:00,2050.97,2056.63,2045.27,2053.04,8100.0,2025.3768,2030.9662,2019.7479,2027.421,8100.0
2022-05-13 09:30:00,2104.3,2111.57,2093.0,2095.54,8147.0,2078.0413,2085.2206,2066.8823,2069.3906,8147.0
2022-05-13 09:35:00,2096.43,2106.23,2092.02,2106.22,900.0,2070.2695,2079.9472,2065.9145,2079.9374,900.0
2022-05-13 09:40:00,2096.29,2108.99,2093.15,2108.99,2444.0,2070.1313,2082.6728,2067.0304,2082.6728,2444.0
2022-05-13 09:45:00,2109.9,2123.81,2102.03,2105.88,2834.0,2083.5714,2097.3079,2075.7996,2079.6016,2834.0
2022-05-13 09:50:00,2103.12,2112.0,2100.9,2108.15,1898.0,2076.876,2085.6452,2074.6837,2081.8433,1898.0
2022-05-13 09:55:00,2108.53,2108.53,2101.84,2101.85,1200.0,2082.2185,2082.2185,2075.612,2075.6219,1200.0
2022-05-13 10:00:00,2105.52,2114.03,2102.25,2108.99,1032.0,2079.2461,2087.6499,2076.0169,2082.6728,1032.0
2022-05-13 10:05:00,2104.08,2117.06,2104.08,2117.06,974.0,2077.8241,2090.6421,2077.8241,2090.6421,974.0
2022-05-13 10:10:00,2118.8,2124.99,2110.53,2111.55,2261.0,2092.3604,2098.4731,2084.1936,2085.2008,2261.0
2022-05-13 10:15:00,2111.2,2111.2,2098.92,2099.64,1601.0,2084.8552,2084.8552,2072.7284,2073.4395,1601.0
2022-05-13 10:20:00,2100.68,2105.51,2097.59,2097.59,2816.0,2074.4665,2079.2362,2071.415,2071.415,2816.0
2022-05-13 10:25:00,2098.99,2102.01,2096.56,2100.25,3386.0,2072.7976,2075.7799,2070.3979,2074.0418,3386.0
2022-05-13 10:30:00,2101.71,2102.23,2099.56,2101.99,2007.0,2075.4836,2075.9971,2073.3605,2075.7601,2007.0
2022-05-13 10:35:00,2105.3,2105.3,2097.98,2100.16,500.0,2079.0288,2079.0288,2071.8002,2073.953,500.0
2022-05-13 10:40:00,2093.17,2093.18,2087.54,2087.54,900.0,2067.0502,2067.0601,2061.4905,2061.4905,900.0
2022-05-13 10:45:00,2085.83,2086.67,2084.57,2085.7,600.0,2059.8018,2060.6313,2058.5575,2059.6734,600.0
2022-05-13 10:50:00,2085.98,2090.23,2085.98,2090.23,500.0,2059.9499,2064.1469,2059.9499,2064.1469,500.0
2022-05-13 10:55:00,2086.79,2087.2,2082.86,2084.26,1636.0,2060.7498,2061.1547,2056.8689,2058.2514,1636.0
2022-05-13 11:00:00,2083.2,2083.2,2072.21,2074.82,2397.0,2057.2046,2057.2046,2046.3517,2048.9292,2397.0
2022-05-13 11:05:00,2079.34,2081.7,2078.56,2078.56,700.0,2053.3928,2055.7233,2052.6225,2052.6225,700.0
2022-05-13 11:10:00,2079.15,2085.58,2079.15,2085.58,400.0,2053.2051,2059.5549,2053.2051,2059.5549,400.0
2022-05-13 11:15:00,2084.75,2087.98,2084.3,2084.3,800.0,2058.7353,2061.925,2058.2909,2058.2909,800.0
2022-05-13 11:20:00,2083.25,2096.32,2083.25,2096.32,678.0,2057.254,2070.1609,2057.254,2070.1609,678.0
2022-05-13 11:25:00,2093.91,2093.91,2092.18,2092.18,300.0,2067.781,2067.781,2066.0726,2066.0726,300.0
2022-05-13 11:30:00,2092.27,2092.27,2090.17,2090.17,400.0,2066.1614,2066.1614,2064.0876,2064.0876,400.0
2022-05-13 11:35:00,2087.06,2093.13,2087.06,2093.13,500.0,2061.0164,2067.0107,2061.0164,2067.0107,500.0
2022-05-13 11:40:00,2087.94,2091.6,2085.38,2089.43,1400.0,2061.8855,2065.4998,2059.3574,2063.3569,1400.0
2022-05-13 11:45:00,2087.79,2087.79,2081.27,2081.27,600.0,2061.7373,2061.7373,2055.2987,2055.2987,600.0
2022-05-13 11:50:00,2087.66,2088.41,2085.6,2088.41,500.0,2061.609,2062.3496,2059.5747,2062.3496,500.0
2022-05-13 11:55:00,2088.04,2089.12,2088.03,2089.12,200.0,2061.9842,2063.0507,2061.9743,2063.0507,200.0
2022-05-13 12:00:00,2095.4,2095.4,2093.57,2093.81,300.0,2069.2524,2069.2524,2067.4452,2067.6822,300.0
2022-05-13 12:05:00,2094.32,2095.67,2087.75,2095.67,1925.0,2068.1858,2069.519,2061.6978,2069.519,1925.0
2022-05-13 12:10:00,2093.84,2101.28,2093.83,2100.57,351.0,2067.7118,2075.059,2067.702,2074.3579,351.0
2022-05-13 12:15:00,2100.25,2100.25,2098.93,2099.89,720.0,2074.0418,2074.0418,2072.7383,2073.6863,720.0
2022-05-13 12:20:00,2100.0,2100.0,2095.36,2095.94,400.0,2073.795,2073.795,2069.2129,2069.7856,400.0
2022-05-13 12:25:00,2100.06,2100.06,2094.99,2096.29,500.0,2073.8542,2073.8542,2068.8475,2070.1313,500.0
2022-05-13 12:30:00,2096.44,2101.82,2096.44,2101.82,500.0,2070.2794,2075.5923,2070.2794,2075.5923,500.0
2022-05-13 12:35:00,2102.38,2102.38,2094.96,2099.57,500.0,2076.1453,2076.1453,2068.8179,2073.3703,500.0
2022-05-13 12:40:00,2099.62,2104.22,2098.95,2103.13,500.0,2073.4197,2077.9623,2072.7581,2076.8859,500.0
2022-05-13 12:45:00,2099.62,2103.86,2098.3,2099.99,720.0,2073.4197,2077.6068,2072.1162,2073.7851,720.0
2022-05-13 12:50:00,2094.49,2094.49,2094.49,2094.49,100.0,2068.3537,2068.3537,2068.3537,2068.3537,100.0
2022-05-13 12:55:00,2093.99,2100.64,2093.99,2100.34,500.0,2067.86,2074.427,2067.86,2074.1307,500.0
2022-05-13 13:00:00,2101.45,2101.45,2093.49,2094.87,568.0,2075.2269,2075.2269,2067.3662,2068.729,568.0
2022-05-13 13:05:00,2095.08,2096.93,2095.08,2096.93,500.0,2068.9364,2070.7633,2068.9364,2070.7633,500.0
2022-05-13 13:10:00,2097.03,2099.64,2093.72,2099.64,1093.0,2070.862,2073.4395,2067.5933,2073.4395,1093.0
2022-05-13 13:15:00,2098.33,2099.52,2096.32,2098.21,1900.0,2072.1458,2073.321,2070.1609,2072.0273,1900.0
2022-05-13 13:20:00,2096.76,2097.28,2093.26,2097.28,700.0,2070.5954,2071.1089,2067.1391,2071.1089,700.0
2022-05-13 13:25:00,2099.98,2101.37,2094.49,2101.37,1100.0,2073.7752,2075.1479,2068.3537,2075.1479,1100.0
2022-05-13 13:30:00,2098.75,2101.37,2098.69,2100.0,711.0,2072.5606,2075.1479,2072.5013,2073.795,711.0
2022-05-13 13:35:00,2099.47,2100.0,2094.15,2099.28,2620.0,2073.2716,2073.795,2068.018,2073.084,2620.0
2022-05-13 13:40:00,2099.75,2099.75,2093.4,2095.45,933.0,2073.5481,2073.5481,2067.2773,2069.3017,933.0
2022-05-13 13:45:00,2095.93,2097.75,2094.46,2097.75,710.0,2069.7758,2071.573,2068.3241,2071.573,710.0
2022-05-13 13:50:00,2097.17,2098.2,2094.36,2095.09,500.0,2071.0003,2072.0174,2068.2253,2068.9462,500.0
2022-05-13 13:55:00,2093.14,2094.81,2085.08,2085.08,600.0,2067.0206,2068.6697,2059.0611,2059.0611,600.0
2022-05-13 14:00:00,2093.26,2093.26,2085.87,2086.54,1500.0,2067.1391,2067.1391,2059.8413,2060.5029,1500.0
2022-05-13 14:05:00,2084.57,2094.76,2084.57,2090.27,1500.0,2058.5575,2068.6204,2058.5575,2064.1864,1500.0
2022-05-13 14:10:00,2091.31,2093.05,2082.9,2082.91,1162.0,2065.2134,2066.9317,2056.9084,2056.9182,1162.0
2022-05-13 14:15:00,2084.52,2090.33,2084.52,2090.33,500.0,2058.5081,2064.2456,2058.5081,2064.2456,500.0
2022-05-13 14:20:00,2088.13,2088.13,2088.13,2088.13,100.0,2062.0731,2062.0731,2062.0731,2062.0731,100.0
2022-05-13 14:25:00,2086.35,2086.35,2083.09,2083.21,800.0,2060.3153,2060.3153,2057.096,2057.2145,800.0
2022-05-13 14:30:00,2092.64,2094.48,2089.77,2094.48,500.0,2066.5268,2068.3438,2063.6926,2068.3438,500.0
2022-05-13 14:35:00,2089.06,2089.06,2089.06,2089.06,200.0,2062.9915,2062.9915,2062.9915,2062.9915,200.0
2022-05-13 14:40:00,2090.0,2092.48,2088.21,2092.48,400.0,2063.9198,2066.3688,2062.1521,2066.3688,400.0
2022-05-13 14:45:00,2090.99,2092.51,2090.75,2090.75,600.0,2064.8974,2066.3984,2064.6604,2064.6604,600.0
2022-05-13 14:50:00,2092.05,2097.96,2090.95,2097.96,600.0,2065.9442,2071.7804,2064.8579,2071.7804,600.0
2022-05-13 14:55:00,2095.75,2097.27,2095.75,2097.27,200.0,2069.598,2071.099,2069.598,2071.099,200.0
2022-05-13 15:00:00,2098.04,2098.04,2095.3,2097.36,800.0,2071.8594,2071.8594,2069.1536,2071.1879,800.0
2022-05-13 15:05:00,2097.36,2098.27,2097.07,2098.02,825.0,2071.1879,2072.0866,2070.9015,2071.8397,825.0
2022-05-13 15:10:00,2098.58,2100.11,2096.97,2096.97,1419.0,2072.3927,2073.9036,2070.8028,2070.8028,1419.0
2022-05-13 15:15:00,2101.38,2104.21,2099.52,2104.21,900.0,2075.1577,2077.9524,2073.321,2077.9524,900.0
2022-05-13 15:20:00,2101.34,2102.51,2101.17,2102.51,500.0,2075.1182,2076.2736,2074.9504,2076.2736,500.0
2022-05-13 15:25:00,2104.11,2107.57,2102.53,2107.57,700.0,2077.8537,2081.2705,2076.2934,2081.2705,700.0
2022-05-13 15:30:00,2107.77,2109.09,2101.07,2101.07,1600.0,2081.468,2082.7715,2074.8516,2074.8516,1600.0
2022-05-13 15:35:00,2099.36,2106.94,2099.36,2106.94,1935.0,2073.163,2080.6484,2073.163,2080.6484,1935.0
2022-05-13 15:40:00,2105.04,2107.62,2104.3,2105.62,1699.0,2078.7721,2081.3199,2078.0413,2079.3448,1699.0
2022-05-13 15:45:00,2106.0,2106.81,2099.14,2103.78,2997.0,2079.7201,2080.52,2072.9457,2077.5278,2997.0
2022-05-13 15:50:00,2102.88,2105.14,2093.22,2105.14,6645.0,2076.639,2078.8708,2067.0996,2078.8708,6645.0
2022-05-13 15:55:00,2102.76,2107.1,2098.12,2101.53,7805.0,2076.5205,2080.8064,2071.9384,2075.3059,7805.0
2022-05-16 09:30:00,2086.11,2086.11,2061.14,2074.91,5752.0,2060.0783,2060.0783,2035.4199,2049.0181,5752.0
2022-05-16 09:35:00,2068.43,2089.98,2068.43,2089.98,700.0,2042.6189,2063.9,2042.6189,2063.9,700.0
2022-05-16 09:40:00,2089.12,2094.59,2068.64,2068.64,1390.0,2063.0507,2068.4525,2042.8263,2042.8263,1390.0
2022-05-16 09:45:00,2066.02,2066.17,2055.5,2056.11,2068.0,2040.239,2040.3871,2029.8503,2030.4527,2068.0
2022-05-16 09:50:00,2054.01,2073.15,2053.48,2058.8,2949.0,2028.3789,2047.28,2027.8555,2033.1091,2949.0
2022-05-16 09:55:00,2060.32,2066.79,2057.15,2066.79,510.0,2034.6101,2040.9994,2031.4797,2040.9994,510.0
2022-05-16 10:00:00,2060.1,2063.25,2052.57,2054.48,2399.0,2034.3929,2037.5036,2026.9568,2028.843,2399.0
2022-05-16 10:05:00,2053.72,2073.21,2053.72,2071.85,1100.0,2028.0925,2047.3393,2028.0925,2045.9962,1100.0
2022-05-16 10:10:00,2071.45,2084.71,2067.9,2074.72,2000.0,2045.6012,2058.6958,2042.0955,2048.8304,2000.0
2022-05-16 10:15:00,2071.62,2079.51,2070.25,2075.88,3000.0,2045.7691,2053.5607,2044.4162,2049.976,3000.0
2022-05-16 10:20:00,2076.27,2077.86,2074.9,2075.53,1000.0,2050.3611,2051.9312,2049.0082,2049.6303,1000.0
2022-05-16 10:25:00,2073.72,2078.74,2070.93,2078.73,1800.0,2047.8429,2052.8003,2045.0877,2052.7904,1800.0
2022-05-16 10:30:00,2076.31,2076.31,2064.73,2064.74,2266.0,2050.4006,2050.4006,2038.9651,2038.975,2266.0
2022-05-16 10:35:00,2063.03,2066.93,2052.55,2057.6,4628.0,2037.2863,2041.1376,2026.9371,2031.9241,4628.0
2022-05-16 10:40:00,2055.49,2059.51,2048.03,2051.39,3136.0,2029.8404,2033.8102,2022.4735,2025.7916,3136.0
2022-05-16 10:45:00,2047.92,2047.92,2045.6,2045.92,700.0,2022.3649,2022.3649,2020.0738,2020.3898,700.0
2022-05-16 10:50:00,2045.22,2045.22,2039.21,2039.21,1134.0,2019.6985,2019.6985,2013.7635,2013.7635,1134.0
2022-05-16 10:55:00,2039.21,2040.93,2037.15,2038.0,957.0,2013.7635,2015.4621,2011.7292,2012.5686,957.0
2022-05-16 11:00:00,2038.6,2040.63,2035.53,2039.43,1179.0,2013.1612,2015.1658,2010.1295,2013.9808,1179.0
2022-05-16 11:05:00,2037.09,2037.09,2033.61,2035.91,800.0,2011.67,2011.67,2008.2334,2010.5047,800.0
2022-05-16 11:10:00,2038.51,2038.51,2038.51,2038.51,100.0,2013.0723,2013.0723,2013.0723,2013.0723,100.0
2022-05-16 11:15:00,2041.27,2045.99,2041.27,2045.99,1078.0,2015.7978,2020.4589,2015.7978,2020.4589,1078.0
2022-05-16 11:20:00,2043.19,2046.73,2041.49,2046.3,800.0,2017.6939,2021.1897,2016.0151,2020.7651,800.0
2022-05-16 11:25:00,2043.09,2043.09,2037.44,2037.44,419.0,2017.5951,2017.5951,2012.0156,2012.0156,419.0
2022-05-16 11:30:00,2039.19,2039.88,2039.18,2039.87,300.0,2013.7438,2014.4252,2013.7339,2014.4153,300.0
2022-05-16 11:35:00,2037.97,2042.62,2037.97,2042.62,300.0,2012.539,2017.131,2012.539,2017.131,300.0
2022-05-16 11:40:00,2040.25,2045.54,2038.12,2045.54,900.0,2014.7906,2020.0146,2012.6871,2020.0146,900.0
2022-05-16 11:45:00,2043.9,2049.0,2042.85,2049.0,1100.0,2018.395,2023.4314,2017.3581,2023.4314,1100.0
2022-05-16 11:50:00,2047.24,2050.91,2047.24,2050.87,900.0,2021.6933,2025.3175,2021.6933,2025.278,900.0
2022-05-16 11:55:00,2053.53,2053.53,2051.08,2051.38,700.0,2027.9048,2027.9048,2025.4854,2025.7817,700.0
2022-05-16 12:00:00,2056.33,2056.33,2050.43,2055.92,400.0,2030.6699,2030.6699,2024.8435,2030.265,400.0
2022-05-16 12:05:00,2054.25,2054.65,2045.0,2053.65,2090.0,2028.6159,2029.0109,2019.4813,2028.0234,2090.0
2022-05-16 12:10:00,2052.41,2054.35,2050.0,2054.35,800.0,2026.7988,2028.7146,2024.4189,2028.7146,800.0
2022-05-16 12:15:00,2053.22,2053.23,2046.33,2046.33,512.0,2027.5987,2027.6086,2020.7947,2020.7947,512.0
2022-05-16 12:20:00,2050.86,2050.86,2045.68,2045.68,300.0,2025.2682,2025.2682,2020.1528,2020.1528,300.0
2022-05-16 12:25:00,2047.14,2047.14,2047.13,2047.13,200.0,2021.5946,2021.5946,2021.5847,2021.5847,200.0
2022-05-16 12:30:00,2045.57,2045.57,2045.56,2045.57,100.0,2020.0442,2020.0442,2020.0343,2020.0442,100.0
2022-05-16 12:35:00,2046.5,2048.0,2045.0,2045.0,400.0,2020.9626,2022.4439,2019.4813,2019.4813,400.0
2022-05-16 12:40:00,2042.62,2048.61,2038.06,2040.81,706.0,2017.131,2023.0462,2012.6279,2015.3436,706.0
2022-05-16 12:45:00,2045.02,2051.69,2045.02,2051.69,300.0,2019.501,2026.0878,2019.501,2026.0878,300.0
2022-05-16 12:50:00,2050.29,2052.96,2050.29,2050.99,300.0,2024.7053,2027.342,2024.7053,2025.3965,300.0
2022-05-16 12:55:00,2051.24,2051.24,2046.24,2046.24,1100.0,2025.6434,2025.6434,2020.7058,2020.7058,1100.0
2022-05-16 13:00:00,2046.54,2046.54,2046.47,2046.48,200.0,2021.0021,2021.0021,2020.9329,2020.9428,200.0
2022-05-16 13:05:00,2046.74,2051.68,2046.74,2051.68,900.0,2021.1996,2026.0779,2021.1996,2026.0779,900.0
2022-05-16 13:10:00,2050.92,2058.8,2050.92,2058.8,1300.0,2025.3274,2033.1091,2025.3274,2033.1091,1300.0
2022-05-16 13:15:00,2057.17,2057.17,2052.93,2052.93,200.0,2031.4994,2031.4994,2027.3123,2027.3123,200.0
2022-05-16 13:20:00,2051.99,2056.18,2051.99,2054.64,938.0,2026.3841,2030.5218,2026.3841,2029.001,938.0
2022-05-16 13:25:00,2059.53,2059.53,2059.14,2059.14,200.0,2033.83,2033.83,2033.4448,2033.4448,200.0
2022-05-16 13:30:00,2061.89,2062.27,2058.87,2059.94,609.0,2036.1605,2036.5358,2033.1782,2034.2349,609.0
2022-05-16 13:35:00,2059.94,2059.94,2059.94,2059.94,0.0,2034.2349,2034.2349,2034.2349,2034.2349,0.0
2022-05-16 13:40:00,2060.03,2061.68,2059.58,2061.68,300.0,2034.3237,2035.9531,2033.8794,2035.9531,300.0
2022-05-16 13:45:00,2060.51,2060.52,2057.16,2057.16,600.0,2034.7977,2034.8076,2031.4896,2031.4896,600.0
2022-05-16 13:50:00,2059.49,2062.81,2058.51,2062.81,700.0,2033.7905,2037.069,2032.8227,2037.069,700.0
2022-05-16 13:55:00,2058.53,2061.38,2058.5,2058.5,1479.0,2032.8425,2035.6569,2032.8128,2032.8128,1479.0
2022-05-16 14:00:00,2059.13,2062.62,2059.13,2061.49,866.0,2033.435,2036.8814,2033.435,2035.7655,866.0
2022-05-16 14:05:00,2065.37,2066.72,2062.01,2062.01,800.0,2039.5971,2040.9303,2036.279,2036.279,800.0
2022-05-16 14:10:00,2061.08,2061.08,2061.08,2061.08,100.0,2035.3606,2035.3606,2035.3606,2035.3606,100.0
2022-05-16 14:15:00,2061.2,2062.15,2061.2,2062.15,273.0,2035.4791,2036.4173,2035.4791,2036.4173,273.0
2022-05-16 14:20:00,2062.77,2062.77,2060.29,2060.29,300.0,2037.0295,2037.0295,2034.5805,2034.5805,300.0
2022-05-16 14:25:00,2063.14,2065.19,2058.12,2065.19,700.0,2037.3949,2039.4193,2032.4376,2039.4193,700.0
2022-05-16 14:30:00,2068.74,2070.01,2066.19,2066.37,800.0,2042.925,2044.1792,2040.4069,2040.5846,800.0
2022-05-16 14:35:00,2064.59,2064.59,2058.11,2060.06,400.0,2038.8268,2038.8268,2032.4277,2034.3534,400.0
2022-05-16 14:40:00,2058.85,2061.99,2058.32,2061.99,400.0,2033.1585,2036.2593,2032.6351,2036.2593,400.0
2022-05-16 14:45:00,2057.97,2059.5,2057.97,2059.5,200.0,2032.2894,2033.8004,2032.2894,2033.8004,200.0
2022-05-16 14:50:00,2055.0,2061.66,2055.0,2057.07,600.0,2029.3565,2035.9334,2029.3565,2031.4007,600.0
2022-05-16 14:55:00,2055.72,2055.87,2055.72,2055.87,200.0,2030.0675,2030.2156,2030.0675,2030.2156,200.0
2022-05-16 15:00:00,2056.01,2056.01,2054.73,2055.09,800.0,2030.3539,2030.3539,2029.0899,2029.4454,800.0
2022-05-16 15:05:00,2055.95,2056.04,2053.29,2053.29,1100.0,2030.2946,2030.3835,2027.6678,2027.6678,1100.0
2022-05-16 15:10:00,2051.8,2051.8,2045.89,2045.9,600.0,2026.1964,2026.1964,2020.3602,2020.3701,600.0
2022-05-16 15:15:00,2043.46,2043.46,2041.18,2041.18,482.0,2017.9605,2017.9605,2015.709,2015.709,482.0
2022-05-16 15:20:00,2040.5,2042.0,2039.73,2039.73,600.0,2015.0374,2016.5187,2014.2771,2014.2771,600.0
2022-05-16 15:25:00,2041.26,2041.26,2039.45,2039.45,200.0,2015.788,2015.788,2014.0005,2014.0005,200.0
2022-05-16 15:30:00,2041.79,2041.98,2039.61,2041.28,800.0,2016.3113,2016.499,2014.1585,2015.8077,800.0
2022-05-16 15:35:00,2039.73,2044.57,2039.73,2041.47,840.0,2014.2771,2019.0567,2014.2771,2015.9953,840.0
2022-05-16 15:40:00,2041.22,2041.3,2039.08,2039.23,1049.0,2015.7485,2015.8275,2013.6352,2013.7833,1049.0
2022-05-16 15:45:00,2040.38,2042.08,2036.87,2038.36,1100.0,2014.9189,2016.5977,2011.4527,2012.9241,1100.0
2022-05-16 15:50:00,2039.93,2048.11,2038.69,2040.71,4520.0,2014.4746,2022.5525,2013.25,2015.2448,4520.0
2022-05-16 15:55:00,2041.0,2047.65,2040.22,2046.87,10055.0,2015.5312,2022.0982,2014.7609,2021.328,10055.0
2022-05-17 09:30:00,2125.0,2125.0,2114.35,2117.66,6749.0,2098.483,2098.483,2087.9659,2091.2346,6749.0
2022-05-17 09:35:00,2119.12,2124.8,2112.79,2122.95,900.0,2092.6764,2098.2855,2086.4254,2096.4586,900.0
2022-05-17 09:40:00,2122.37,2161.0,2122.37,2143.45,4655.0,2095.8858,2134.0338,2095.8858,2116.7028,4655.0
2022-05-17 09:45:00,2148.11,2158.0,2142.25,2142.25,4793.0,2121.3046,2131.0712,2115.5177,2115.5177,4793.0
2022-05-17 09:50:00,2147.07,2147.07,2137.92,2144.55,4681.0,2120.2776,2120.2776,2111.2418,2117.789,4681.0
2022-05-17 09:55:00,2144.4,2160.97,2143.95,2156.07,4642.0,2117.6409,2134.0041,2117.1965,2129.1653,4642.0
2022-05-17 10:00:00,2157.43,2157.44,2146.93,2148.4,1600.0,2130.5083,2130.5182,2120.1393,2121.591,1600.0
2022-05-17 10:05:00,2152.8,2153.8,2139.04,2139.04,1900.0,2125.9361,2126.9236,2112.3478,2112.3478,1900.0
2022-05-17 10:10:00,2139.8,2142.33,2134.0,2134.88,8016.0,2113.0983,2115.5967,2107.3707,2108.2397,8016.0
2022-05-17 10:15:00,2135.35,2143.61,2135.34,2143.61,943.0,2108.7039,2116.8608,2108.694,2116.8608,943.0
2022-05-17 10:20:00,2147.41,2149.12,2140.44,2142.38,2762.0,2120.6134,2122.302,2113.7303,2115.6461,2762.0
2022-05-17 10:25:00,2144.15,2144.15,2132.74,2132.74,1650.0,2117.394,2117.394,2106.1264,2106.1264,1650.0
2022-05-17 10:30:00,2132.0,2135.15,2126.43,2126.43,4020.0,2105.3957,2108.5063,2099.8952,2099.8952,4020.0
2022-05-17 10:35:00,2128.02,2128.02,2119.26,2119.73,3656.0,2101.4653,2101.4653,2092.8146,2093.2788,3656.0
2022-05-17 10:40:00,2118.09,2118.78,2111.86,2116.83,2750.0,2091.6592,2092.3406,2085.507,2090.415,2750.0
2022-05-17 10:45:00,2113.79,2118.49,2112.25,2113.49,1100.0,2087.4129,2092.0542,2085.8921,2087.1166,1100.0
2022-05-17 10:50:00,2114.29,2115.96,2110.79,2115.0,1600.0,2087.9066,2089.5558,2084.4503,2088.6078,1600.0
2022-05-17 10:55:00,2115.78,2117.44,2111.48,2114.2,3200.0,2089.3781,2091.0173,2085.1317,2087.8178,3200.0
2022-05-17 11:00:00,2115.22,2116.32,2109.86,2112.86,1400.0,2088.825,2089.9113,2083.5319,2086.4945,1400.0
2022-05-17 11:05:00,2115.89,2117.11,2112.2,2115.23,1200.0,2089.4867,2090.6915,2085.8427,2088.8349,1200.0
2022-05-17 11:10:00,2114.46,2118.25,2111.51,2114.1,1030.0,2088.0745,2091.8172,2085.1613,2087.719,1030.0
2022-05-17 11:15:00,2113.16,2118.64,2110.92,2118.64,600.0,2086.7907,2092.2024,2084.5787,2092.2024,600.0
2022-05-17 11:20:00,2121.71,2127.0,2120.83,2127.0,1200.0,2095.2341,2100.458,2094.365,2100.458,1200.0
2022-05-17 11:25:00,2125.62,2125.94,2122.96,2125.94,1031.0,2099.0953,2099.4113,2096.4685,2099.4113,1031.0
2022-05-17 11:30:00,2127.78,2127.78,2127.78,2127.78,100.0,2101.2283,2101.2283,2101.2283,2101.2283,100.0
2022-05-17 11:35:00,2128.27,2130.46,2126.57,2126.57,1000.0,2101.7122,2103.8749,2100.0334,2100.0334,1000.0
2022-05-17 11:40:00,2127.48,2132.45,2126.68,2128.06,900.0,2100.9321,2105.84,2100.142,2101.5048,900.0
2022-05-17 11:45:00,2130.66,2131.81,2127.27,2129.05,1000.0,2104.0724,2105.208,2100.7247,2102.4825,1000.0
2022-05-17 11:50:00,2132.97,2135.52,2131.2,2135.04,2007.0,2106.3535,2108.8717,2104.6056,2108.3977,2007.0
2022-05-17 11:55:00,2132.94,2132.94,2132.94,2132.94,100.0,2106.3239,2106.3239,2106.3239,2106.3239,100.0
2022-05-17 12:00:00,2124.1,2125.76,2124.1,2125.76,998.0,2097.5942,2099.2335,2097.5942,2099.2335,998.0
2022-05-17 12:05:00,2122.91,2132.42,2121.17,2128.86,2200.0,2096.4191,2105.8104,2094.7008,2102.2948,2200.0
2022-05-17 12:10:00,2128.06,2130.09,2125.09,2130.09,1200.0,2101.5048,2103.5095,2098.5719,2103.5095,1200.0
2022-05-17 12:15:00,2130.48,2137.53,2130.48,2131.66,1200.0,2103.8946,2110.8566,2103.8946,2105.0599,1200.0
2022-05-17 12:20:00,2131.66,2131.66,2131.66,2131.66,0.0,2105.0599,2105.0599,2105.0599,2105.0599,0.0
2022-05-17 12:25:00,2134.99,2135.16,2133.25,2133.29,1699.0,2108.3483,2108.5162,2106.6301,2106.6696,1699.0
2022-05-17 12:30:00,2130.74,2134.19,2129.47,2134.19,709.0,2104.1514,2107.5583,2102.8972,2107.5583,709.0
2022-05-17 12:35:00,2132.5,2137.95,2132.4,2135.62,3200.0,2105.8894,2111.2714,2105.7907,2108.9705,3200.0
2022-05-17 12:40:00,2135.35,2138.9,2135.35,2135.87,600.0,2108.7039,2112.2096,2108.7039,2109.2174,600.0
2022-05-17 12:45:00,2136.95,2141.08,2136.94,2137.62,800.0,2110.2839,2114.3623,2110.274,2110.9455,800.0
2022-05-17 12:50:00,2135.99,2139.22,2135.99,2139.01,2400.0,2109.3359,2112.5256,2109.3359,2112.3182,2400.0
2022-05-17 12:55:00,2135.91,2137.16,2135.91,2137.16,300.0,2109.2569,2110.4913,2109.2569,2110.4913,300.0
2022-05-17 13:00:00,2136.07,2137.19,2131.01,2135.44,1954.0,2109.4149,2110.5209,2104.418,2108.7927,1954.0
2022-05-17 13:05:00,2137.02,2139.83,2136.3,2138.29,1384.0,2110.353,2113.1279,2109.642,2111.6072,1384.0
2022-05-17 13:10:00,2141.7,2144.85,2140.95,2144.85,1000.0,2114.9746,2118.0853,2114.234,2118.0853,1000.0
2022-05-17 13:15:00,2146.71,2146.71,2146.71,2146.71,100.0,2119.9221,2119.9221,2119.9221,2119.9221,100.0
2022-05-17 13:20:00,2142.93,2143.95,2140.61,2143.11,1919.0,2116.1893,2117.1965,2113.8982,2116.367,1919.0
2022-05-17 13:25:00,2143.1,2143.25,2141.07,2141.52,863.0,2116.3571,2116.5053,2114.3525,2114.7969,863.0
2022-05-17 13:30:00,2144.5,2146.6,2144.5,2146.6,400.0,2117.7397,2119.8135,2117.7397,2119.8135,400.0
2022-05-17 13:35:00,2143.17,2143.58,2142.78,2143.57,790.0,2116.4263,2116.8312,2116.0411,2116.8213,790.0
2022-05-17 13:40:00,2139.96,2139.96,2136.96,2136.96,700.0,2113.2563,2113.2563,2110.2938,2110.2938,700.0
2022-05-17 13:45:00,2137.39,2137.39,2137.39,2137.39,100.0,2110.7184,2110.7184,2110.7184,2110.7184,100.0
2022-05-17 13:50:00,2138.19,2138.4,2138.19,2138.4,250.0,2111.5084,2111.7158,2111.5084,2111.7158,250.0
2022-05-17 13:55:00,2137.09,2140.41,2137.08,2138.84,400.0,2110.4221,2113.7007,2110.4123,2112.1503,400.0
2022-05-17 14:00:00,2140.48,2140.48,2134.58,2136.63,824.0,2113.7698,2113.7698,2107.9435,2109.9679,824.0
2022-05-17 14:05:00,2140.36,2146.0,2137.34,2143.71,1300.0,2113.6513,2119.221,2110.669,2116.9595,1300.0
2022-05-17 14:10:00,2141.23,2141.23,2124.57,2128.54,2127.0,2114.5105,2114.5105,2098.0584,2101.9788,2127.0
2022-05-17 14:15:00,2130.34,2133.62,2130.34,2131.14,1100.0,2103.7564,2106.9954,2103.7564,2104.5464,1100.0
2022-05-17 14:20:00,2128.35,2128.35,2123.01,2127.5,4100.0,2101.7912,2101.7912,2096.5178,2100.9518,4100.0
2022-05-17 14:25:00,2127.34,2135.15,2126.95,2133.02,1600.0,2100.7938,2108.5063,2100.4087,2106.4029,1600.0
2022-05-17 14:30:00,2131.99,2134.41,2128.47,2128.47,1103.0,2105.3858,2107.7756,2101.9097,2101.9097,1103.0
2022-05-17 14:35:00,2126.63,2138.04,2126.63,2138.0,1087.0,2100.0927,2111.3603,2100.0927,2111.3208,1087.0
2022-05-17 14:40:00,2142.6,2142.6,2141.64,2141.64,400.0,2115.8634,2115.8634,2114.9154,2114.9154,400.0
2022-05-17 14:45:00,2145.14,2150.48,2142.45,2150.48,1119.0,2118.3717,2123.645,2115.7153,2123.645,1119.0
2022-05-17 14:50:00,2151.16,2151.16,2143.14,2143.14,1800.0,2124.3166,2124.3166,2116.3966,2116.3966,1800.0
2022-05-17 14:55:00,2144.23,2145.07,2143.67,2143.67,500.0,2117.473,2118.3026,2116.92,2116.92,500.0
2022-05-17 15:00:00,2144.49,2146.07,2144.49,2146.06,600.0,2117.7298,2119.2901,2117.7298,2119.2802,600.0
2022-05-17 15:05:00,2149.12,2154.0,2149.12,2150.0,945.0,2122.302,2127.1211,2122.302,2123.171,945.0
2022-05-17 15:10:00,2148.9,2150.0,2146.48,2150.0,1100.0,2122.0848,2123.171,2119.695,2123.171,1100.0
2022-05-17 15:15:00,2150.18,2150.9,2148.09,2150.64,1590.0,2123.3488,2124.0598,2121.2849,2123.8031,1590.0
2022-05-17 15:20:00,2149.6,2151.29,2148.64,2150.54,800.0,2122.776,2124.4449,2121.828,2123.7043,800.0
2022-05-17 15:25:00,2149.71,2151.36,2148.22,2148.72,1752.0,2122.8847,2124.5141,2121.4133,2121.907,1752.0
2022-05-17 15:30:00,2148.5,2149.89,2143.4,2143.4,2150.0,2121.6898,2123.0624,2116.6534,2116.6534,2150.0
2022-05-17 15:35:00,2144.42,2144.42,2140.75,2141.87,1300.0,2117.6607,2117.6607,2114.0365,2115.1425,1300.0
2022-05-17 15:40:00,2141.76,2145.49,2141.76,2144.38,3330.0,2115.0339,2118.7173,2115.0339,2117.6212,3330.0
2022-05-17 15:45:00,2142.55,2142.55,2136.82,2137.06,1562.0,2115.814,2115.814,2110.1555,2110.3925,1562.0
2022-05-17 15:50:00,2140.22,2145.18,2140.07,2143.76,6816.0,2113.5131,2118.4112,2113.365,2117.0089,6816.0
2022-05-17 15:55:00,2140.84,2146.63,2140.47,2146.63,9216.0,2114.1253,2119.8431,2113.76,2119.8431,9216.0
2022-05-18 09:30:00,2120.0,2134.06,2108.27,2127.2,6625.0,2093.5454,2107.4299,2081.9618,2100.6556,6625.0
2022-05-18 09:35:00,2123.22,2126.41,2110.1,2110.1,2099.0,2096.7252,2099.8754,2083.7689,2083.7689,2099.0
2022-05-18 09:40:00,2109.71,2115.23,2109.13,2110.1,2088.0,2083.3838,2088.8349,2082.811,2083.7689,2088.0
2022-05-18 09:45:00,2113.78,2133.09,2113.49,2126.53,1200.0,2087.403,2106.4721,2087.1166,2099.9939,1200.0
2022-05-18 09:50:00,2115.87,2127.73,2112.16,2112.16,1902.0,2089.4669,2101.1789,2085.8032,2085.8032,1902.0
2022-05-18 09:55:00,2110.0,2110.0,2093.14,2103.78,2747.0,2083.6702,2083.6702,2067.0206,2077.5278,2747.0
2022-05-18 10:00:00,2101.86,2114.0,2101.86,2112.07,1040.0,2075.6318,2087.6203,2075.6318,2085.7144,1040.0
2022-05-18 10:05:00,2113.04,2114.2,2113.04,2114.2,400.0,2086.6722,2087.8178,2086.6722,2087.8178,400.0
2022-05-18 10:10:00,2110.64,2116.0,2105.86,2116.0,730.0,2084.3022,2089.5953,2079.5818,2089.5953,730.0
2022-05-18 10:15:00,2117.13,2119.21,2115.11,2115.11,1037.0,2090.7112,2092.7653,2088.7164,2088.7164,1037.0
2022-05-18 10:20:00,2120.05,2120.2,2114.87,2119.36,950.0,2093.5948,2093.7429,2088.4794,2092.9134,950.0
2022-05-18 10:25:00,2118.41,2118.41,2116.03,2116.03,300.0,2091.9752,2091.9752,2089.6249,2089.6249,300.0
2022-05-18 10:30:00,2108.22,2110.15,2106.7,2107.7,700.0,2081.9124,2083.8183,2080.4114,2081.3989,700.0
2022-05-18 10:35:00,2104.43,2106.23,2100.07,2101.08,1000.0,2078.1697,2079.9472,2073.8641,2074.8615,1000.0
2022-05-18 10:40:00,2102.72,2105.46,2100.46,2100.46,1200.0,2076.481,2079.1868,2074.2492,2074.2492,1200.0
2022-05-18 10:45:00,2099.25,2109.35,2099.25,2105.58,500.0,2073.0543,2083.0283,2073.0543,2079.3053,500.0
2022-05-18 10:50:00,2105.84,2107.36,2104.99,2105.06,500.0,2079.5621,2081.0631,2078.7227,2078.7918,500.0
2022-05-18 10:55:00,2105.06,2105.06,2105.06,2105.06,0.0,2078.7918,2078.7918,2078.7918,2078.7918,0.0
2022-05-18 11:00:00,2106.24,2106.55,2101.94,2106.55,2064.0,2079.9571,2080.2632,2075.7108,2080.2632,2064.0
2022-05-18 11:05:00,2105.41,2105.41,2098.33,2099.25,800.0,2079.1375,2079.1375,2072.1458,2073.0543,800.0
2022-05-18 11:10:00,2095.3,2098.78,2095.3,2098.78,217.0,2069.1536,2072.5902,2069.1536,2072.5902,217.0
2022-05-18 11:15:00,2099.43,2099.43,2094.04,2094.04,350.0,2073.2321,2073.2321,2067.9093,2067.9093,350.0
2022-05-18 11:20:00,2094.04,2094.04,2094.04,2094.04,0.0,2067.9093,2067.9093,2067.9093,2067.9093,0.0
2022-05-18 11:25:00,2082.05,2082.05,2081.03,2081.03,200.0,2056.069,2056.069,2055.0617,2055.0617,200.0
2022-05-18 11:30:00,2080.73,2083.6,2079.27,2083.2,600.0,2054.7654,2057.5996,2053.3236,2057.2046,600.0
2022-05-18 11:35:00,2083.22,2084.39,2080.0,2080.01,1700.0,2057.2244,2058.3798,2054.0445,2054.0544,1700.0
2022-05-18 11:40:00,2082.14,2086.32,2080.7,2085.57,700.0,2056.1578,2060.2857,2054.7358,2059.545,700.0
2022-05-18 11:45:00,2085.57,2085.57,2080.2,2080.2,400.0,2059.545,2059.545,2054.242,2054.242,400.0
2022-05-18 11:50:00,2085.41,2085.41,2079.95,2079.95,1200.0,2059.387,2059.387,2053.9952,2053.9952,1200.0
2022-05-18 11:55:00,2081.43,2081.43,2081.43,2081.43,100.0,2055.4567,2055.4567,2055.4567,2055.4567,100.0
2022-05-18 12:00:00,2082.01,2086.88,2082.01,2083.02,500.0,2056.0295,2060.8387,2056.0295,2057.0269,500.0
2022-05-18 12:05:00,2080.04,2080.44,2073.26,2073.26,700.0,2054.084,2054.479,2047.3886,2047.3886,700.0
2022-05-18 12:10:00,2072.66,2076.84,2071.0,2071.0,1404.0,2046.7961,2050.924,2045.1568,2045.1568,1404.0
2022-05-18 12:15:00,2077.35,2077.35,2077.34,2077.35,446.0,2051.4276,2051.4276,2051.4177,2051.4276,446.0
2022-05-18 12:20:00,2079.12,2080.44,2070.02,2070.03,2744.0,2053.1755,2054.479,2044.1891,2044.199,2744.0
2022-05-18 12:25:00,2073.2,2076.07,2072.4,2075.82,1100.0,2047.3294,2050.1636,2046.5394,2049.9167,1100.0
2022-05-18 12:30:00,2071.62,2071.62,2068.12,2068.12,500.0,2045.7691,2045.7691,2042.3128,2042.3128,500.0
2022-05-18 12:35:00,2074.84,2076.14,2074.81,2075.94,900.0,2048.9489,2050.2327,2048.9193,2050.0352,900.0
2022-05-18 12:40:00,2073.66,2076.72,2073.66,2076.72,400.0,2047.7837,2050.8055,2047.7837,2050.8055,400.0
2022-05-18 12:45:00,2074.22,2086.52,2074.22,2086.26,1200.0,2048.3367,2060.4832,2048.3367,2060.2264,1200.0
2022-05-18 12:50:00,2086.13,2089.18,2084.95,2087.57,1099.0,2060.098,2063.11,2058.9328,2061.5201,1099.0
2022-05-18 12:55:00,2089.99,2089.99,2088.06,2088.06,200.0,2063.9099,2063.9099,2062.004,2062.004,200.0
2022-05-18 13:00:00,2090.95,2090.95,2086.53,2086.54,400.0,2064.8579,2064.8579,2060.4931,2060.5029,400.0
2022-05-18 13:05:00,2084.41,2084.52,2078.61,2079.88,1100.0,2058.3995,2058.5081,2052.6719,2053.926,1100.0
2022-05-18 13:10:00,2073.73,2075.13,2072.92,2072.92,1181.0,2047.8528,2049.2353,2047.0529,2047.0529,1181.0
2022-05-18 13:15:00,2072.69,2075.37,2072.18,2075.34,1721.0,2046.8258,2049.4723,2046.3221,2049.4427,1721.0
2022-05-18 13:20:00,2078.65,2079.82,2077.6,2077.6,700.0,2052.7114,2053.8668,2051.6745,2051.6745,700.0
2022-05-18 13:25:00,2074.3,2074.3,2069.42,2071.13,1400.0,2048.4157,2048.4157,2043.5966,2045.2852,1400.0
2022-05-18 13:30:00,2070.2,2072.45,2066.7,2069.1,4007.0,2044.3668,2046.5888,2040.9105,2043.2806,4007.0
2022-05-18 13:35:00,2069.45,2069.45,2069.45,2069.45,100.0,2043.6262,2043.6262,2043.6262,2043.6262,100.0
2022-05-18 13:40:00,2070.14,2070.2,2060.92,2060.93,744.0,2044.3076,2044.3668,2035.2026,2035.2125,744.0
2022-05-18 13:45:00,2061.27,2061.27,2055.99,2058.61,900.0,2035.5483,2035.5483,2030.3342,2032.9215,900.0
2022-05-18 13:50:00,2058.83,2058.83,2052.55,2052.56,700.0,2033.1387,2033.1387,2026.9371,2026.947,700.0
2022-05-18 13:55:00,2052.59,2052.59,2048.14,2048.14,1744.0,2026.9766,2026.9766,2022.5821,2022.5821,1744.0
2022-05-18 14:00:00,2049.92,2052.96,2049.92,2050.63,697.0,2024.3399,2027.342,2024.3399,2025.041,697.0
2022-05-18 14:05:00,2052.2,2052.99,2050.0,2051.76,814.0,2026.5914,2027.3716,2024.4189,2026.1569,814.0
2022-05-18 14:10:00,2053.03,2055.88,2045.69,2045.83,1177.0,2027.4111,2030.2255,2020.1627,2020.3009,1177.0
2022-05-18 14:15:00,2049.55,2060.46,2049.33,2060.46,2589.0,2023.9745,2034.7484,2023.7573,2034.7484,2589.0
2022-05-18 14:20:00,2059.18,2059.6,2056.16,2059.46,1443.0,2033.4843,2033.8991,2030.502,2033.7608,1443.0
2022-05-18 14:25:00,2058.48,2059.25,2056.0,2059.25,1370.0,2032.7931,2033.5535,2030.344,2033.5535,1370.0
2022-05-18 14:30:00,2058.26,2058.26,2050.31,2054.6,1450.0,2032.5758,2032.5758,2024.725,2028.9615,1450.0
2022-05-18 14:35:00,2054.74,2054.74,2047.74,2053.59,1800.0,2029.0997,2029.0997,2022.1871,2027.9641,1800.0
2022-05-18 14:40:00,2054.34,2056.99,2054.34,2055.22,400.0,2028.7047,2031.3217,2028.7047,2029.5738,400.0
2022-05-18 14:45:00,2051.87,2054.0,2050.0,2051.86,1414.0,2026.2656,2028.369,2024.4189,2026.2557,1414.0
2022-05-18 14:50:00,2052.76,2053.0,2050.14,2050.16,400.0,2027.1445,2027.3815,2024.5572,2024.5769,400.0
2022-05-18 14:55:00,2053.46,2056.27,2051.61,2053.09,1023.0,2027.8357,2030.6107,2026.0088,2027.4703,1023.0
2022-05-18 15:00:00,2053.83,2053.83,2050.0,2051.31,2113.0,2028.2011,2028.2011,2024.4189,2025.7126,2113.0
2022-05-18 15:05:00,2054.2,2055.55,2054.19,2054.75,800.0,2028.5665,2029.8996,2028.5566,2029.1096,800.0
2022-05-18 15:10:00,2055.07,2056.93,2053.15,2054.7,900.0,2029.4256,2031.2624,2027.5296,2029.0602,900.0
2022-05-18 15:15:00,2057.62,2057.62,2054.72,2055.06,700.0,2031.9438,2031.9438,2029.08,2029.4158,700.0
2022-05-18 15:20:00,2055.13,2057.55,2049.15,2051.26,2262.0,2029.4849,2031.8747,2023.5795,2025.6632,2262.0
2022-05-18 15:25:00,2050.74,2050.74,2045.0,2047.6,3800.0,2025.1497,2025.1497,2019.4813,2022.0488,3800.0
2022-05-18 15:30:00,2048.99,2051.05,2048.64,2050.98,2110.0,2023.4215,2025.4558,2023.0759,2025.3867,2110.0
2022-05-18 15:35:00,2051.01,2063.4,2048.55,2062.83,4587.0,2025.4163,2037.6517,2022.987,2037.0888,4587.0
2022-05-18 15:40:00,2064.36,2065.0,2054.0,2057.33,5962.0,2038.5997,2039.2317,2028.369,2031.6574,5962.0
2022-05-18 15:45:00,2057.61,2057.61,2050.0,2052.49,2350.0,2031.9339,2031.9339,2024.4189,2026.8778,2350.0
2022-05-18 15:50:00,2056.32,2058.46,2042.0,2043.64,9379.0,2030.66,2032.7733,2016.5187,2018.1383,9379.0
2022-05-18 15:55:00,2045.87,2052.59,2045.55,2050.39,12568.0,2020.3404,2026.9766,2020.0244,2024.804,12568.0
2022-05-19 09:30:00,2059.62,2084.31,2042.58,2063.54,6702.0,2033.9189,2058.3008,2017.0915,2037.7899,6702.0
2022-05-19 09:35:00,2071.89,2088.91,2071.89,2087.94,2808.0,2046.0357,2062.8434,2046.0357,2061.8855,2808.0
2022-05-19 09:40:00,2085.11,2096.0,2082.58,2084.93,4549.0,2059.0908,2069.8449,2056.5923,2058.913,4549.0
2022-05-19 09:45:00,2084.75,2085.76,2071.15,2076.31,5287.0,2058.7353,2059.7327,2045.305,2050.4006,5287.0
2022-05-19 09:50:00,2076.52,2087.27,2075.13,2082.44,4715.0,2050.608,2061.2238,2049.2353,2056.4541,4715.0
2022-05-19 09:55:00,2086.13,2093.55,2086.13,2093.43,3305.0,2060.098,2067.4255,2060.098,2067.307,3305.0
2022-05-19 10:00:00,2103.68,2110.1,2100.08,2100.08,1814.0,2077.429,2083.7689,2073.874,2073.874,1814.0
2022-05-19 10:05:00,2100.4,2105.71,2086.29,2086.8,2208.0,2074.19,2079.4337,2060.256,2060.7597,2208.0
2022-05-19 10:10:00,2086.66,2090.86,2086.46,2086.47,500.0,2060.6214,2064.769,2060.4239,2060.4338,500.0
2022-05-19 10:15:00,2085.67,2092.82,2085.24,2092.82,900.0,2059.6438,2066.7046,2059.2192,2066.7046,900.0
2022-05-19 10:20:00,2095.96,2096.75,2095.96,2096.75,200.0,2069.8054,2070.5855,2069.8054,2070.5855,200.0
2022-05-19 10:25:00,2091.91,2094.1,2082.18,2091.0,2100.0,2065.8059,2067.9686,2056.1973,2064.9073,2100.0
2022-05-19 10:30:00,2090.35,2097.14,2083.56,2097.14,1000.0,2064.2654,2070.9707,2057.5601,2070.9707,1000.0
2022-05-19 10:35:00,2097.08,2099.93,2090.57,2095.66,3063.0,2070.9114,2073.7258,2064.4826,2069.5091,3063.0
2022-05-19 10:40:00,2095.69,2095.69,2091.53,2095.0,1800.0,2069.5388,2069.5388,2065.4307,2068.8574,1800.0
2022-05-19 10:45:00,2095.0,2095.0,2092.27,2092.28,900.0,2068.8574,2068.8574,2066.1614,2066.1713,900.0
2022-05-19 10:50:00,2095.54,2103.8,2092.61,2103.8,1448.0,2069.3906,2077.5475,2066.4972,2077.5475,1448.0
2022-05-19 10:55:00,2102.35,2102.35,2097.95,2097.95,700.0,2076.1156,2076.1156,2071.7705,2071.7705,700.0
2022-05-19 11:00:00,2101.86,2107.96,2100.29,2106.53,2074.0,2075.6318,2081.6556,2074.0813,2080.2435,2074.0
2022-05-19 11:05:00,2101.71,2106.6,2097.2,2101.1,2377.0,2075.4836,2080.3126,2071.0299,2074.8812,2377.0
2022-05-19 11:10:00,2108.45,2120.06,2108.45,2117.24,1900.0,2082.1395,2093.6046,2082.1395,2090.8198,1900.0
2022-05-19 11:15:00,2113.57,2113.78,2109.14,2111.8,1530.0,2087.1956,2087.403,2082.8209,2085.4477,1530.0
2022-05-19 11:20:00,2110.38,2127.12,2110.37,2120.0,3855.0,2084.0454,2100.5765,2084.0356,2093.5454,3855.0
2022-05-19 11:25:00,2118.19,2119.23,2114.62,2115.74,1000.0,2091.758,2092.785,2088.2325,2089.3386,1000.0
2022-05-19 11:30:00,2118.13,2118.13,2109.78,2109.78,1300.0,2091.6987,2091.6987,2083.4529,2083.4529,1300.0
2022-05-19 11:35:00,2115.68,2121.76,2115.67,2120.63,700.0,2089.2793,2095.2834,2089.2694,2094.1675,700.0
2022-05-19 11:40:00,2124.23,2129.2,2117.43,2128.41,710.0,2097.7226,2102.6306,2091.0075,2101.8505,710.0
2022-05-19 11:45:00,2120.91,2128.66,2120.91,2124.85,1200.0,2094.444,2102.0973,2094.444,2098.3349,1200.0
2022-05-19 11:50:00,2128.9,2128.9,2114.82,2114.82,1800.0,2102.3343,2102.3343,2088.43,2088.43,1800.0
2022-05-19 11:55:00,2121.14,2122.26,2121.14,2121.99,860.0,2094.6712,2095.7772,2094.6712,2095.5106,860.0
2022-05-19 12:00:00,2123.15,2124.09,2123.15,2124.09,210.0,2096.6561,2097.5844,2096.6561,2097.5844,210.0
2022-05-19 12:05:00,2123.74,2128.68,2123.74,2128.68,800.0,2097.2387,2102.1171,2097.2387,2102.1171,800.0
2022-05-19 12:10:00,2127.39,2129.79,2122.01,2122.01,2242.0,2100.8432,2103.2132,2095.5303,2095.5303,2242.0
2022-05-19 12:15:00,2119.12,2123.99,2118.11,2118.11,1000.0,2092.6764,2097.4856,2091.679,2091.679,1000.0
2022-05-19 12:20:00,2120.09,2121.89,2115.1,2121.89,1800.0,2093.6343,2095.4118,2088.7065,2095.4118,1800.0
2022-05-19 12:25:00,2120.12,2124.61,2117.84,2122.15,1700.0,2093.6639,2098.0979,2091.4124,2095.6686,1700.0
2022-05-19 12:30:00,2121.97,2121.97,2118.88,2119.01,900.0,2095.4908,2095.4908,2092.4394,2092.5678,900.0
2022-05-19 12:35:00,2118.97,2119.11,2116.16,2117.03,900.0,2092.5282,2092.6665,2089.7533,2090.6125,900.0
2022-05-19 12:40:00,2112.21,2117.0,2106.51,2111.57,1898.0,2085.8526,2090.5828,2080.2237,2085.2206,1898.0
2022-05-19 12:45:00,2112.91,2112.92,2107.93,2110.05,800.0,2086.5439,2086.5537,2081.626,2083.7196,800.0
2022-05-19 12:50:00,2111.12,2114.26,2110.6,2114.26,500.0,2084.7762,2087.877,2084.2627,2087.877,500.0
2022-05-19 12:55:00,2114.26,2114.26,2114.26,2114.26,0.0,2087.877,2087.877,2087.877,2087.877,0.0
2022-05-19 13:00:00,2120.12,2120.12,2114.6,2115.59,801.0,2093.6639,2093.6639,2088.2128,2089.1904,801.0
2022-05-19 13:05:00,2116.57,2121.84,2113.66,2113.66,700.0,2090.1582,2095.3624,2087.2845,2087.2845,700.0
2022-05-19 13:10:00,2112.74,2114.13,2105.23,2110.39,1858.0,2086.376,2087.7486,2078.9597,2084.0553,1858.0
2022-05-19 13:15:00,2107.77,2111.97,2103.02,2111.97,1000.0,2081.468,2085.6156,2076.7773,2085.6156,1000.0
2022-05-19 13:20:00,2113.57,2114.94,2113.57,2114.94,500.0,2087.1956,2088.5485,2087.1956,2088.5485,500.0
2022-05-19 13:25:00,2117.34,2117.34,2113.53,2113.86,400.0,2090.9186,2090.9186,2087.1561,2087.482,400.0
2022-05-19 13:30:00,2117.35,2123.29,2117.35,2120.83,1000.0,2090.9285,2096.7943,2090.9285,2094.365,1000.0
2022-05-19 13:35:00,2119.81,2122.31,2119.81,2122.31,300.0,2093.3578,2095.8266,2093.3578,2095.8266,300.0
2022-05-19 13:40:00,2118.93,2121.74,2118.92,2121.74,600.0,2092.4887,2095.2637,2092.4789,2095.2637,600.0
2022-05-19 13:45:00,2122.15,2123.62,2112.48,2114.54,900.0,2095.6686,2097.1202,2086.1192,2088.1535,900.0
2022-05-19 13:50:00,2115.97,2126.97,2115.97,2126.01,400.0,2089.5657,2100.4284,2089.5657,2099.4804,400.0
2022-05-19 13:55:00,2129.39,2136.68,2129.39,2131.71,865.0,2102.8182,2110.0173,2102.8182,2105.1093,865.0
2022-05-19 14:00:00,2126.07,2126.07,2121.93,2121.93,991.0,2099.5397,2099.5397,2095.4513,2095.4513,991.0
2022-05-19 14:05:00,2121.84,2121.84,2121.2,2121.46,400.0,2095.3624,2095.3624,2094.7304,2094.9872,400.0
2022-05-19 14:10:00,2126.88,2130.0,2125.62,2125.62,1550.0,2100.3395,2103.4206,2099.0953,2099.0953,1550.0
2022-05-19 14:15:00,2128.01,2128.88,2125.66,2127.86,610.0,2101.4554,2102.3146,2099.1348,2101.3073,610.0
2022-05-19 14:20:00,2124.11,2131.46,2124.11,2128.21,1046.0,2097.6041,2104.8624,2097.6041,2101.6529,1046.0
2022-05-19 14:25:00,2126.88,2130.28,2125.44,2128.26,2000.0,2100.3395,2103.6971,2098.9175,2101.7023,2000.0
2022-05-19 14:30:00,2130.37,2134.84,2127.35,2127.88,1820.0,2103.786,2108.2002,2100.8037,2101.3271,1820.0
2022-05-19 14:35:00,2126.76,2136.98,2125.21,2132.26,3039.0,2100.221,2110.3135,2098.6904,2105.6524,3039.0
2022-05-19 14:40:00,2126.7,2130.82,2120.91,2128.81,1000.0,2100.1618,2104.2304,2094.444,2102.2455,1000.0
2022-05-19 14:45:00,2126.02,2132.0,2126.01,2132.0,1000.0,2099.4903,2105.3957,2099.4804,2105.3957,1000.0
2022-05-19 14:50:00,2133.71,2136.74,2133.13,2133.13,900.0,2107.0843,2110.0765,2106.5116,2106.5116,900.0
2022-05-19 14:55:00,2132.88,2134.08,2129.67,2132.62,900.0,2106.2647,2107.4497,2103.0947,2106.0079,900.0
2022-05-19 15:00:00,2134.83,2140.58,2134.83,2140.51,700.0,2108.1903,2113.8686,2108.1903,2113.7995,700.0
2022-05-19 15:05:00,2138.4,2142.43,2138.05,2139.34,1100.0,2111.7158,2115.6955,2111.3702,2112.6441,1100.0
2022-05-19 15:10:00,2128.75,2133.82,2128.75,2133.24,600.0,2102.1862,2107.1929,2102.1862,2106.6202,600.0
2022-05-19 15:15:00,2128.14,2131.38,2125.35,2125.35,1300.0,2101.5838,2104.7834,2098.8286,2098.8286,1300.0
2022-05-19 15:20:00,2123.8,2127.56,2121.23,2124.72,1400.0,2097.298,2101.0111,2094.76,2098.2065,1400.0
2022-05-19 15:25:00,2118.64,2120.64,2115.62,2117.14,800.0,2092.2024,2094.1774,2089.2201,2090.7211,800.0
2022-05-19 15:30:00,2114.73,2119.1,2111.76,2111.76,1840.0,2088.3412,2092.6566,2085.4082,2085.4082,1840.0
2022-05-19 15:35:00,2110.79,2113.57,2109.83,2109.83,1943.0,2084.4503,2087.1956,2083.5023,2083.5023,1943.0
2022-05-19 15:40:00,2109.37,2119.54,2109.37,2119.54,3024.0,2083.048,2093.0911,2083.048,2093.0911,3024.0
2022-05-19 15:45:00,2121.7,2121.7,2114.81,2116.88,1500.0,2095.2242,2095.2242,2088.4202,2090.4643,1500.0
2022-05-19 15:50:00,2116.58,2116.58,2107.14,2107.14,2700.0,2090.1681,2090.1681,2080.8459,2080.8459,2700.0
2022-05-19 15:55:00,2110.14,2110.16,2103.29,2103.39,8859.0,2083.8084,2083.8282,2077.0439,2077.1427,8859.0
2022-05-20 09:30:00,2127.77,2132.28,2115.04,2128.27,8973.0,2101.2184,2105.6722,2088.6473,2101.7122,8973.0
2022-05-20 09:35:00,2120.45,2124.52,2112.68,2124.52,1537.0,2093.9898,2098.009,2086.3167,2098.009,1537.0
2022-05-20 09:40:00,2121.46,2126.89,2121.28,2121.68,1200.0,2094.9872,2100.3494,2094.8094,2095.2044,1200.0
2022-05-20 09:45:00,2121.71,2124.9,2113.69,2119.99,1000.0,2095.2341,2098.3843,2087.3141,2093.5355,1000.0
2022-05-20 09:50:00,2121.86,2125.45,2114.3,2117.84,1400.0,2095.3822,2098.9274,2087.9165,2091.4124,1400.0
2022-05-20 09:55:00,2108.29,2119.02,2108.29,2119.02,900.0,2081.9815,2092.5776,2081.9815,2092.5776,900.0
2022-05-20 10:00:00,2114.48,2118.49,2111.17,2117.51,1206.0,2088.0943,2092.0542,2084.8256,2091.0865,1206.0
2022-05-20 10:05:00,2123.0,2123.0,2108.8,2108.8,1000.0,2096.508,2096.508,2082.4852,2082.4852,1000.0
2022-05-20 10:10:00,2110.35,2111.41,2101.56,2106.3,1300.0,2084.0158,2085.0626,2075.3355,2080.0164,1300.0
2022-05-20 10:15:00,2106.4,2116.25,2104.49,2112.05,1700.0,2080.1151,2089.8422,2078.2289,2085.6946,1700.0
2022-05-20 10:20:00,2110.69,2115.96,2108.87,2115.96,1300.0,2084.3516,2089.5558,2082.5543,2089.5558,1300.0
2022-05-20 10:25:00,2119.2,2123.62,2119.2,2119.72,1700.0,2092.7554,2097.1202,2092.7554,2093.2689,1700.0
2022-05-20 10:30:00,2117.04,2119.59,2116.43,2116.43,1359.0,2090.6223,2093.1405,2090.0199,2090.0199,1359.0
2022-05-20 10:35:00,2113.73,2121.42,2112.94,2116.63,1400.0,2087.3536,2094.9477,2086.5735,2090.2174,1400.0
2022-05-20 10:40:00,2117.33,2124.33,2117.33,2123.06,2400.0,2090.9087,2097.8214,2090.9087,2096.5672,2400.0
2022-05-20 10:45:00,2123.06,2123.3,2114.37,2116.18,1727.0,2096.5672,2096.8042,2087.9857,2089.7731,1727.0
2022-05-20 10:50:00,2114.26,2114.27,2110.01,2111.45,1200.0,2087.877,2087.8869,2083.6801,2085.1021,1200.0
2022-05-20 10:55:00,2113.43,2113.44,2103.79,2103.79,1200.0,2087.0574,2087.0673,2077.5377,2077.5377,1200.0
2022-05-20 11:00:00,2104.45,2108.31,2103.29,2105.7,2620.0,2078.1894,2082.0013,2077.0439,2079.4238,2620.0
2022-05-20 11:05:00,2105.0,2105.01,2098.96,2099.45,1200.0,2078.7326,2078.7425,2072.7679,2073.2518,1200.0
2022-05-20 11:10:00,2098.95,2098.96,2089.38,2095.41,2050.0,2072.7581,2072.7679,2063.3075,2069.2622,2050.0
2022-05-20 11:15:00,2095.43,2095.43,2087.52,2087.52,1700.0,2069.282,2069.282,2061.4707,2061.4707,1700.0
2022-05-20 11:20:00,2089.08,2089.08,2083.14,2083.14,400.0,2063.0112,2063.0112,2057.1454,2057.1454,400.0
2022-05-20 11:25:00,2084.1,2097.91,2084.1,2093.96,2687.0,2058.0934,2071.731,2058.0934,2067.8303,2687.0
2022-05-20 11:30:00,2094.16,2100.85,2094.16,2099.14,1946.0,2068.0278,2074.6344,2068.0278,2072.9457,1946.0
2022-05-20 11:35:00,2095.33,2100.82,2095.18,2099.41,3768.0,2069.1832,2074.6047,2069.0351,2073.2123,3768.0
2022-05-20 11:40:00,2100.5,2101.85,2096.32,2096.32,896.0,2074.2887,2075.6219,2070.1609,2070.1609,896.0
2022-05-20 11:45:00,2101.2,2106.61,2098.78,2106.61,3006.0,2074.98,2080.3225,2072.5902,2080.3225,3006.0
2022-05-20 11:50:00,2103.7,2110.57,2103.7,2104.75,1329.0,2077.4488,2084.2331,2077.4488,2078.4857,1329.0
2022-05-20 11:55:00,2107.0,2109.69,2104.92,2104.94,1200.0,2080.7076,2083.3641,2078.6536,2078.6733,1200.0
2022-05-20 12:00:00,2100.9,2101.28,2099.69,2100.01,599.0,2074.6837,2075.059,2073.4888,2073.8048,599.0
2022-05-20 12:05:00,2098.68,2100.7,2089.43,2089.43,1200.0,2072.4914,2074.4862,2063.3569,2063.3569,1200.0
2022-05-20 12:10:00,2080.57,2086.81,2080.44,2086.81,700.0,2054.6074,2060.7696,2054.479,2060.7696,700.0
2022-05-20 12:15:00,2086.2,2087.51,2083.11,2083.11,2158.0,2060.1672,2061.4608,2057.1157,2057.1157,2158.0
2022-05-20 12:20:00,2084.72,2085.61,2084.22,2084.22,1000.0,2058.7056,2059.5845,2058.2119,2058.2119,1000.0
2022-05-20 12:25:00,2084.16,2086.29,2081.94,2086.29,2000.0,2058.1526,2060.256,2055.9603,2060.256,2000.0
2022-05-20 12:30:00,2088.21,2094.46,2086.51,2086.51,1965.0,2062.1521,2068.3241,2060.4733,2060.4733,1965.0
2022-05-20 12:35:00,2086.35,2086.35,2082.19,2083.74,1100.0,2060.3153,2060.3153,2056.2072,2057.7379,1100.0
2022-05-20 12:40:00,2082.44,2083.19,2077.43,2078.32,1100.0,2056.4541,2057.1947,2051.5066,2052.3855,1100.0
2022-05-20 12:45:00,2078.3,2079.0,2070.88,2078.2,2446.0,2052.3658,2053.057,2045.0383,2052.267,2446.0
2022-05-20 12:50:00,2074.31,2077.53,2065.75,2065.75,1518.0,2048.4255,2051.6054,2039.9724,2039.9724,1518.0
2022-05-20 12:55:00,2068.78,2068.78,2060.54,2064.26,1825.0,2042.9645,2042.9645,2034.8274,2038.501,1825.0
2022-05-20 13:00:00,2060.47,2060.47,2056.61,2060.19,600.0,2034.7582,2034.7582,2030.9464,2034.4817,600.0
2022-05-20 13:05:00,2062.86,2067.49,2060.08,2060.08,4730.0,2037.1184,2041.6906,2034.3731,2034.3731,4730.0
2022-05-20 13:10:00,2059.66,2059.66,2055.29,2056.08,1000.0,2033.9584,2033.9584,2029.6429,2030.423,1000.0
2022-05-20 13:15:00,2057.87,2058.53,2054.98,2058.53,1000.0,2032.1907,2032.8425,2029.3368,2032.8425,1000.0
2022-05-20 13:20:00,2059.84,2060.12,2058.61,2058.61,686.0,2034.1361,2034.4126,2032.9215,2032.9215,686.0
2022-05-20 13:25:00,2055.27,2056.05,2053.72,2053.72,400.0,2029.6231,2030.3934,2028.0925,2028.0925,400.0
2022-05-20 13:30:00,2052.85,2072.07,2052.85,2072.07,2786.0,2027.2333,2046.2135,2027.2333,2046.2135,2786.0
2022-05-20 13:35:00,2067.95,2068.11,2063.37,2068.11,793.0,2042.1449,2042.3029,2037.6221,2042.3029,793.0
2022-05-20 13:40:00,2062.27,2068.98,2060.13,2066.16,1241.0,2036.5358,2043.1621,2034.4225,2040.3772,1241.0
2022-05-20 13:45:00,2069.61,2070.6,2069.61,2070.6,300.0,2043.7842,2044.7618,2043.7842,2044.7618,300.0
2022-05-20 13:50:00,2071.51,2075.11,2067.92,2075.11,718.0,2045.6605,2049.2156,2042.1153,2049.2156,718.0
2022-05-20 13:55:00,2073.82,2073.82,2071.4,2071.41,948.0,2047.9417,2047.9417,2045.5519,2045.5617,948.0
2022-05-20 14:00:00,2073.53,2074.02,2067.71,2067.71,1895.0,2047.6553,2048.1392,2041.9079,2041.9079,1895.0
2022-05-20 14:05:00,2068.57,2068.57,2063.88,2064.02,300.0,2042.7572,2042.7572,2038.1257,2038.2639,300.0
2022-05-20 14:10:00,2065.51,2066.81,2065.51,2066.51,523.0,2039.7354,2041.0191,2039.7354,2040.7229,523.0
2022-05-20 14:15:00,2066.24,2066.24,2059.47,2059.47,900.0,2040.4562,2040.4562,2033.7707,2033.7707,900.0
2022-05-20 14:20:00,2062.11,2062.15,2058.09,2060.48,1500.0,2036.3778,2036.4173,2032.4079,2034.7681,1500.0
2022-05-20 14:25:00,2060.08,2060.19,2060.08,2060.19,200.0,2034.3731,2034.4817,2034.3731,2034.4817,200.0
2022-05-20 14:30:00,2060.08,2060.08,2057.46,2058.62,1216.0,2034.3731,2034.3731,2031.7858,2032.9313,1216.0
2022-05-20 14:35:00,2058.55,2061.05,2057.7,2060.0,1237.0,2032.8622,2035.331,2032.0228,2034.2941,1237.0
2022-05-20 14:40:00,2062.5,2069.75,2062.5,2069.74,958.0,2036.7629,2043.9224,2036.7629,2043.9126,958.0
2022-05-20 14:45:00,2067.03,2067.99,2064.72,2067.99,1100.0,2041.2364,2042.1844,2038.9552,2042.1844,1100.0
2022-05-20 14:50:00,2075.39,2078.17,2073.14,2078.16,1256.0,2049.4921,2052.2374,2047.2701,2052.2275,1256.0
2022-05-20 14:55:00,2072.73,2076.44,2071.71,2073.3,1356.0,2046.8653,2050.529,2045.858,2047.4281,1356.0
2022-05-20 15:00:00,2069.0,2076.93,2060.52,2066.37,2322.0,2043.1818,2051.0128,2034.8076,2040.5846,2322.0
2022-05-20 15:05:00,2063.24,2068.9,2063.23,2067.16,710.0,2037.4937,2043.0831,2037.4838,2041.3648,710.0
2022-05-20 15:10:00,2069.56,2070.31,2066.66,2070.31,2047.0,2043.7348,2044.4755,2040.871,2044.4755,2047.0
2022-05-20 15:15:00,2070.09,2077.39,2070.09,2075.14,800.0,2044.2582,2051.4671,2044.2582,2049.2452,800.0
2022-05-20 15:20:00,2079.2,2084.39,2079.2,2081.16,1100.0,2053.2545,2058.3798,2053.2545,2055.1901,1100.0
2022-05-20 15:25:00,2080.65,2091.68,2080.65,2091.05,2000.0,2054.6864,2065.5788,2054.6864,2064.9567,2000.0
2022-05-20 15:30:00,2090.13,2100.93,2087.71,2099.74,2315.0,2064.0481,2074.7134,2061.6583,2073.5382,2315.0
2022-05-20 15:35:00,2096.7,2103.9,2096.7,2102.66,3429.0,2070.5361,2077.6463,2070.5361,2076.4218,3429.0
2022-05-20 15:40:00,2102.62,2116.94,2102.62,2111.36,2996.0,2076.3823,2090.5236,2076.3823,2085.0132,2996.0
2022-05-20 15:45:00,2109.31,2111.82,2103.75,2109.33,4803.0,2082.9888,2085.4675,2077.4982,2083.0085,4803.0
2022-05-20 15:50:00,2112.15,2118.0,2107.94,2115.34,5446.0,2085.7934,2091.5704,2081.6359,2088.9435,5446.0
2022-05-20 15:55:00,2112.5,2118.22,2110.06,2113.9,11572.0,2086.139,2091.7876,2083.7294,2087.5215,11572.0
2022-05-23 09:30:00,2157.39,2157.39,2130.38,2142.15,10810.0,2130.4688,2130.4688,2103.7959,2115.419,10810.0
2022-05-23 09:35:00,2137.9,2137.9,2114.19,2122.05,2416.0,2111.222,2111.222,2087.8079,2095.5698,2416.0
2022-05-23 09:40:00,2113.17,2135.73,2113.17,2135.72,1000.0,2086.8006,2109.0791,2086.8006,2109.0692,1000.0
2022-05-23 09:45:00,2137.34,2139.89,2125.62,2134.85,7837.0,2110.669,2113.1872,2099.0953,2108.2101,7837.0
2022-05-23 09:50:00,2137.0,2142.43,2126.65,2126.65,1200.0,2110.3333,2115.6955,2100.1124,2100.1124,1200.0
2022-05-23 09:55:00,2127.16,2129.27,2112.31,2117.08,1140.0,2100.616,2102.6997,2085.9514,2090.6618,1140.0
2022-05-23 10:00:00,2110.61,2110.61,2101.38,2106.14,1998.0,2084.2726,2084.2726,2075.1577,2079.8583,1998.0
2022-05-23 10:05:00,2108.46,2116.26,2108.35,2114.0,1410.0,2082.1494,2089.8521,2082.0408,2087.6203,1410.0
2022-05-23 10:10:00,2116.74,2126.0,2113.71,2124.85,1337.0,2090.3261,2099.4705,2087.3339,2098.3349,1337.0
2022-05-23 10:15:00,2126.71,2128.23,2116.56,2122.8,1100.0,2100.1717,2101.6727,2090.1483,2096.3105,1100.0
2022-05-23 10:20:00,2120.52,2123.81,2115.7,2123.58,1900.0,2094.0589,2097.3079,2089.2991,2097.0807,1900.0
2022-05-23 10:25:00,2118.61,2123.62,2112.76,2123.62,1500.0,2092.1727,2097.1202,2086.3957,2097.1202,1500.0
2022-05-23 10:30:00,2131.58,2132.93,2131.39,2131.39,300.0,2104.9809,2106.314,2104.7933,2104.7933,300.0
2022-05-23 10:35:00,2134.48,2134.48,2125.67,2126.22,800.0,2107.8447,2107.8447,2099.1446,2099.6878,800.0
2022-05-23 10:40:00,2124.51,2126.34,2114.21,2118.55,1900.0,2097.9991,2099.8063,2087.8276,2092.1135,1900.0
2022-05-23 10:45:00,2114.81,2121.79,2106.66,2118.72,1800.0,2088.4202,2095.3131,2080.3719,2092.2814,1800.0
2022-05-23 10:50:00,2110.0,2110.0,2102.61,2103.95,1400.0,2083.6702,2083.6702,2076.3724,2077.6957,1400.0
2022-05-23 10:55:00,2108.81,2109.11,2104.33,2109.11,600.0,2082.495,2082.7913,2078.0709,2082.7913,600.0
2022-05-23 11:00:00,2104.91,2117.72,2103.7,2117.23,1300.0,2078.6437,2091.2938,2077.4488,2090.81,1300.0
2022-05-23 11:05:00,2115.96,2115.96,2107.03,2107.03,200.0,2089.5558,2089.5558,2080.7372,2080.7372,200.0
2022-05-23 11:10:00,2108.56,2108.87,2102.5,2108.38,2483.0,2082.2482,2082.5543,2076.2638,2082.0704,2483.0
2022-05-23 11:15:00,2113.48,2116.25,2108.76,2115.73,2150.0,2087.1068,2089.8422,2082.4457,2089.3287,2150.0
2022-05-23 11:20:00,2116.26,2116.26,2113.44,2113.44,200.0,2089.8521,2089.8521,2087.0673,2087.0673,200.0
2022-05-23 11:25:00,2110.79,2115.4,2110.79,2115.31,1093.0,2084.4503,2089.0028,2084.4503,2088.9139,1093.0
2022-05-23 11:30:00,2115.84,2124.9,2115.84,2122.06,935.0,2089.4373,2098.3843,2089.4373,2095.5797,935.0
2022-05-23 11:35:00,2121.37,2126.54,2117.51,2125.04,500.0,2094.8983,2100.0038,2091.0865,2098.5225,500.0
2022-05-23 11:40:00,2122.42,2122.42,2122.42,2122.42,100.0,2095.9352,2095.9352,2095.9352,2095.9352,100.0
2022-05-23 11:45:00,2119.6,2121.95,2112.52,2113.18,1000.0,2093.1504,2095.4711,2086.1587,2086.8105,1000.0
2022-05-23 11:50:00,2116.39,2116.39,2116.39,2116.39,100.0,2089.9804,2089.9804,2089.9804,2089.9804,100.0
2022-05-23 11:55:00,2118.56,2123.77,2118.56,2121.75,2328.0,2092.1234,2097.2684,2092.1234,2095.2736,2328.0
2022-05-23 12:00:00,2122.57,2126.59,2120.31,2126.59,600.0,2096.0833,2100.0532,2093.8515,2100.0532,600.0
2022-05-23 12:05:00,2126.58,2130.2,2126.58,2129.91,500.0,2100.0433,2103.6181,2100.0433,2103.3317,500.0
2022-05-23 12:10:00,2131.82,2132.3,2126.52,2126.52,1300.0,2105.2179,2105.6919,2099.984,2099.984,1300.0
2022-05-23 12:15:00,2124.36,2124.48,2120.73,2121.82,700.0,2097.851,2097.9695,2094.2663,2095.3427,700.0
2022-05-23 12:20:00,2125.36,2126.0,2125.36,2125.36,400.0,2098.8385,2099.4705,2098.8385,2098.8385,400.0
2022-05-23 12:25:00,2127.93,2129.01,2123.65,2125.32,1300.0,2101.3764,2102.443,2097.1498,2098.799,1300.0
2022-05-23 12:30:00,2123.01,2123.01,2119.71,2120.55,600.0,2096.5178,2096.5178,2093.259,2094.0885,600.0
2022-05-23 12:35:00,2114.99,2118.49,2114.99,2118.49,255.0,2088.5979,2092.0542,2088.5979,2092.0542,255.0
2022-05-23 12:40:00,2121.0,2121.0,2121.0,2121.0,100.0,2094.5329,2094.5329,2094.5329,2094.5329,100.0
2022-05-23 12:45:00,2120.42,2120.42,2116.83,2116.83,300.0,2093.9602,2093.9602,2090.415,2090.415,300.0
2022-05-23 12:50:00,2116.83,2116.83,2116.83,2116.83,0.0,2090.415,2090.415,2090.415,2090.415,0.0
2022-05-23 12:55:00,2119.0,2119.0,2116.64,2117.13,500.0,2092.5579,2092.5579,2090.2273,2090.7112,500.0
2022-05-23 13:00:00,2116.64,2116.78,2114.78,2114.81,500.0,2090.2273,2090.3656,2088.3905,2088.4202,500.0
2022-05-23 13:05:00,2116.23,2116.38,2116.23,2116.38,200.0,2089.8224,2089.9706,2089.8224,2089.9706,200.0
2022-05-23 13:10:00,2117.39,2121.19,2117.39,2121.18,300.0,2090.968,2094.7205,2090.968,2094.7107,300.0
2022-05-23 13:15:00,2116.4,2116.4,2108.94,2109.03,500.0,2089.9903,2089.9903,2082.6234,2082.7123,500.0
2022-05-23 13:20:00,2109.01,2111.85,2102.96,2111.85,1800.0,2082.6925,2085.4971,2076.718,2085.4971,1800.0
2022-05-23 13:25:00,2111.04,2113.21,2110.91,2113.21,600.0,2084.6972,2086.8401,2084.5688,2086.8401,600.0
2022-05-23 13:30:00,2113.45,2116.85,2113.44,2116.66,700.0,2087.0771,2090.4347,2087.0673,2090.2471,700.0
2022-05-23 13:35:00,2114.84,2115.93,2112.42,2115.49,742.0,2088.4498,2089.5262,2086.06,2089.0917,742.0
2022-05-23 13:40:00,2114.56,2118.24,2112.26,2114.59,700.0,2088.1733,2091.8074,2085.902,2088.2029,700.0
2022-05-23 13:45:00,2114.2,2119.37,2114.19,2119.37,1600.0,2087.8178,2092.9233,2087.8079,2092.9233,1600.0
2022-05-23 13:50:00,2119.49,2122.45,2119.38,2122.01,600.0,2093.0418,2095.9648,2092.9331,2095.5303,600.0
2022-05-23 13:55:00,2121.29,2121.29,2113.37,2119.34,1100.0,2094.8193,2094.8193,2086.9981,2092.8936,1100.0
2022-05-23 14:00:00,2119.34,2119.34,2113.43,2114.07,600.0,2092.8936,2092.8936,2087.0574,2087.6894,600.0
2022-05-23 14:05:00,2112.02,2112.02,2111.92,2111.92,200.0,2085.665,2085.665,2085.5662,2085.5662,200.0
2022-05-23 14:10:00,2115.71,2119.54,2115.57,2119.54,400.0,2089.3089,2093.0911,2089.1707,2093.0911,400.0
2022-05-23 14:15:00,2119.11,2119.39,2116.47,2116.47,538.0,2092.6665,2092.943,2090.0594,2090.0594,538.0
2022-05-23 14:20:00,2118.35,2123.31,2117.22,2117.39,1000.0,2091.916,2096.8141,2090.8001,2090.968,1000.0
2022-05-23 14:25:00,2120.14,2120.14,2116.65,2117.18,600.0,2093.6836,2093.6836,2090.2372,2090.7606,600.0
2022-05-23 14:30:00,2116.36,2116.43,2113.12,2113.12,300.0,2089.9508,2090.0199,2086.7512,2086.7512,300.0
2022-05-23 14:35:00,2116.35,2116.48,2114.61,2114.61,644.0,2089.9409,2090.0693,2088.2227,2088.2227,644.0
2022-05-23 14:40:00,2119.19,2119.2,2110.33,2115.5,1901.0,2092.7455,2092.7554,2083.9961,2089.1015,1901.0
2022-05-23 14:45:00,2117.99,2117.99,2105.0,2105.0,400.0,2091.5605,2091.5605,2078.7326,2078.7326,400.0
2022-05-23 14:50:00,2108.81,2109.52,2107.16,2109.52,500.0,2082.495,2083.1962,2080.8656,2083.1962,500.0
2022-05-23 14:55:00,2105.08,2107.0,2103.0,2106.24,1400.0,2078.8116,2080.7076,2076.7575,2079.9571,1400.0
2022-05-23 15:00:00,2107.0,2109.86,2107.0,2108.4,400.0,2080.7076,2083.5319,2080.7076,2082.0901,400.0
2022-05-23 15:05:00,2110.0,2111.0,2109.38,2110.15,750.0,2083.6702,2084.6577,2083.0579,2083.8183,750.0
2022-05-23 15:10:00,2110.76,2110.76,2106.0,2106.0,509.0,2084.4207,2084.4207,2079.7201,2079.7201,509.0
2022-05-23 15:15:00,2104.22,2104.57,2101.48,2101.48,720.0,2077.9623,2078.3079,2075.2565,2075.2565,720.0
2022-05-23 15:20:00,2102.94,2102.94,2097.13,2097.63,850.0,2076.6983,2076.6983,2070.9608,2071.4545,850.0
2022-05-23 15:25:00,2099.94,2101.47,2097.86,2100.5,1000.0,2073.7357,2075.2466,2071.6817,2074.2887,1000.0
2022-05-23 15:30:00,2098.07,2102.83,2098.01,2101.79,1010.0,2071.8891,2076.5897,2071.8298,2075.5626,1010.0
2022-05-23 15:35:00,2101.55,2105.81,2097.95,2100.63,1300.0,2075.3256,2079.5325,2071.7705,2074.4171,1300.0
2022-05-23 15:40:00,2099.2,2100.83,2095.03,2096.53,1151.0,2073.005,2074.6146,2068.887,2070.3683,1151.0
2022-05-23 15:45:00,2096.56,2099.12,2094.66,2095.41,1600.0,2070.3979,2072.9259,2068.5216,2069.2622,1600.0
2022-05-23 15:50:00,2098.03,2107.34,2098.03,2102.39,3114.0,2071.8496,2081.0434,2071.8496,2076.1551,3114.0
2022-05-23 15:55:00,2100.41,2108.0,2100.24,2105.55,6253.0,2074.1999,2081.6951,2074.032,2079.2757,6253.0
2022-05-24 09:30:00,2089.43,2094.74,2069.95,2070.12,7087.0,2063.3569,2068.6006,2044.1199,2044.2878,7087.0
2022-05-24 09:35:00,2072.92,2080.92,2063.95,2064.25,4200.0,2047.0529,2054.9531,2038.1948,2038.4911,4200.0
2022-05-24 09:40:00,2066.72,2079.9,2064.6,2071.43,3813.0,2040.9303,2053.9458,2038.8367,2045.5815,3813.0
2022-05-24 09:45:00,2070.06,2075.93,2060.06,2075.93,2262.0,2044.2286,2050.0253,2034.3534,2050.0253,2262.0
2022-05-24 09:50:00,2061.15,2068.23,2061.15,2064.48,1200.0,2035.4298,2042.4214,2035.4298,2038.7182,1200.0
2022-05-24 09:55:00,2060.06,2067.25,2059.17,2066.18,1800.0,2034.3534,2041.4536,2033.4745,2040.397,1800.0
2022-05-24 10:00:00,2063.65,2064.4,2048.25,2050.55,2740.0,2037.8986,2038.6392,2022.6907,2024.962,2740.0
2022-05-24 10:05:00,2049.45,2052.17,2044.54,2044.54,500.0,2023.8758,2026.5618,2019.027,2019.027,500.0
2022-05-24 10:10:00,2048.17,2052.15,2043.97,2046.74,1100.0,2022.6117,2026.5421,2018.4641,2021.1996,1100.0
2022-05-24 10:15:00,2045.45,2045.75,2038.88,2038.88,500.0,2019.9257,2020.2219,2013.4377,2013.4377,500.0
2022-05-24 10:20:00,2043.17,2045.72,2040.32,2041.17,3105.0,2017.6741,2020.1923,2014.8597,2015.6991,3105.0
2022-05-24 10:25:00,2042.18,2049.88,2041.56,2047.98,3600.0,2016.6965,2024.3004,2016.0842,2022.4241,3600.0
2022-05-24 10:30:00,2047.98,2047.98,2039.91,2041.51,4200.0,2022.4241,2022.4241,2014.4548,2016.0348,4200.0
2022-05-24 10:35:00,2046.15,2046.15,2040.91,2040.91,1100.0,2020.6169,2020.6169,2015.4423,2015.4423,1100.0
2022-05-24 10:40:00,2042.05,2042.05,2034.23,2040.92,2249.0,2016.5681,2016.5681,2008.8457,2015.4522,2249.0
2022-05-24 10:45:00,2040.49,2040.49,2033.43,2035.45,1400.0,2015.0276,2015.0276,2008.0557,2010.0505,1400.0
2022-05-24 10:50:00,2032.11,2032.11,2026.92,2030.73,1300.0,2006.7521,2006.7521,2001.6269,2005.3894,1300.0
2022-05-24 10:55:00,2030.12,2031.21,2026.06,2031.21,1472.0,2004.787,2005.8634,2000.7776,2005.8634,1472.0
2022-05-24 11:00:00,2030.82,2034.14,2028.11,2029.04,1100.0,2005.4782,2008.7568,2002.8021,2003.7204,1100.0
2022-05-24 11:05:00,2026.09,2030.28,2023.6,2023.61,1127.0,2000.8073,2004.945,1998.3483,1998.3582,1127.0
2022-05-24 11:10:00,2024.51,2024.54,2023.74,2023.74,300.0,1999.247,1999.2766,1998.4866,1998.4866,300.0
2022-05-24 11:15:00,2025.74,2033.97,2025.48,2028.55,1200.0,2000.4616,2008.5889,2000.2049,2003.2366,1200.0
2022-05-24 11:20:00,2027.33,2028.63,2022.03,2028.63,1029.0,2002.0318,2003.3156,1996.7979,2003.3156,1029.0
2022-05-24 11:25:00,2028.33,2028.98,2025.66,2025.92,3800.0,2003.0193,2003.6612,2000.3826,2000.6394,3800.0
2022-05-24 11:30:00,2026.88,2029.6,2024.89,2024.89,2500.0,2001.5874,2004.2735,1999.6222,1999.6222,2500.0
2022-05-24 11:35:00,2022.28,2022.28,2021.91,2021.91,200.0,1997.0448,1997.0448,1996.6794,1996.6794,200.0
2022-05-24 11:40:00,2024.05,2031.33,2019.34,2024.76,2137.0,1998.7927,2005.9819,1994.1415,1999.4939,2137.0
2022-05-24 11:45:00,2033.59,2044.98,2033.59,2040.02,1200.0,2008.2137,2019.4615,2008.2137,2014.5634,1200.0
2022-05-24 11:50:00,2039.15,2041.51,2038.33,2039.66,1900.0,2013.7043,2016.0348,2012.8945,2014.2079,1900.0
2022-05-24 11:55:00,2038.97,2042.69,2037.31,2042.02,1638.0,2013.5265,2017.2001,2011.8873,2016.5385,1638.0
2022-05-24 12:00:00,2034.6,2034.6,2034.6,2034.6,100.0,2009.2111,2009.2111,2009.2111,2009.2111,100.0
2022-05-24 12:05:00,2035.11,2035.11,2035.11,2035.11,100.0,2009.7147,2009.7147,2009.7147,2009.7147,100.0
2022-05-24 12:10:00,2039.12,2042.2,2039.12,2042.2,200.0,2013.6747,2016.7162,2013.6747,2016.7162,200.0
2022-05-24 12:15:00,2045.79,2051.11,2045.78,2046.12,600.0,2020.2614,2025.515,2020.2516,2020.5873,600.0
2022-05-24 12:20:00,2042.19,2043.4,2040.1,2040.11,900.0,2016.7064,2017.9013,2014.6424,2014.6523,900.0
2022-05-24 12:25:00,2042.08,2042.53,2041.59,2042.53,300.0,2016.5977,2017.0421,2016.1138,2017.0421,300.0
2022-05-24 12:30:00,2044.14,2044.14,2039.53,2040.53,300.0,2018.632,2018.632,2014.0795,2015.0671,300.0
2022-05-24 12:35:00,2037.58,2037.58,2029.49,2029.49,810.0,2012.1539,2012.1539,2004.1648,2004.1648,810.0
2022-05-24 12:40:00,2024.24,2024.24,2024.24,2024.24,100.0,1998.9803,1998.9803,1998.9803,1998.9803,100.0
2022-05-24 12:45:00,2025.07,2030.79,2025.07,2029.26,1100.0,1999.8,2005.4486,1999.8,2003.9377,1100.0
2022-05-24 12:50:00,2029.58,2030.7,2028.25,2030.55,1000.0,2004.2537,2005.3597,2002.9403,2005.2116,1000.0
2022-05-24 12:55:00,2031.36,2039.57,2030.44,2036.42,1100.0,2006.0115,2014.119,2005.103,2011.0084,1100.0
2022-05-24 13:00:00,2034.72,2034.72,2025.31,2025.31,500.0,2009.3296,2009.3296,2000.037,2000.037,500.0
2022-05-24 13:05:00,2030.68,2030.68,2026.31,2026.31,200.0,2005.34,2005.34,2001.0245,2001.0245,200.0
2022-05-24 13:10:00,2029.47,2029.47,2029.46,2029.47,100.0,2004.1451,2004.1451,2004.1352,2004.1451,100.0
2022-05-24 13:15:00,2026.67,2028.91,2026.66,2028.91,200.0,2001.38,2003.5921,2001.3701,2003.5921,200.0
2022-05-24 13:20:00,2027.1,2029.8,2027.03,2027.03,300.0,2001.8047,2004.471,2001.7355,2001.7355,300.0
2022-05-24 13:25:00,2028.3,2028.3,2028.29,2028.3,100.0,2002.9897,2002.9897,2002.9798,2002.9897,100.0
2022-05-24 13:30:00,2030.38,2030.38,2030.38,2030.38,100.0,2005.0437,2005.0437,2005.0437,2005.0437,100.0
2022-05-24 13:35:00,2028.04,2032.8,2027.36,2032.3,466.0,2002.7329,2007.4335,2002.0614,2006.9398,466.0
2022-05-24 13:40:00,2036.5,2037.52,2034.18,2034.18,300.0,2011.0874,2012.0946,2008.7963,2008.7963,300.0
2022-05-24 13:45:00,2036.36,2040.13,2036.36,2038.38,800.0,2010.9491,2014.6721,2010.9491,2012.9439,800.0
2022-05-24 13:50:00,2037.89,2042.95,2037.89,2042.95,300.0,2012.46,2017.4569,2012.46,2017.4569,300.0
2022-05-24 13:55:00,2045.01,2045.01,2038.69,2040.64,1000.0,2019.4912,2019.4912,2013.25,2015.1757,1000.0
2022-05-24 14:00:00,2040.41,2042.49,2037.35,2042.49,700.0,2014.9486,2017.0026,2011.9268,2017.0026,700.0
2022-05-24 14:05:00,2042.63,2042.63,2041.21,2041.21,219.0,2017.1409,2017.1409,2015.7386,2015.7386,219.0
2022-05-24 14:10:00,2046.6,2051.12,2046.6,2047.99,400.0,2021.0613,2025.5249,2021.0613,2022.434,400.0
2022-05-24 14:15:00,2045.0,2046.77,2043.1,2044.22,800.0,2019.4813,2021.2292,2017.605,2018.711,800.0
2022-05-24 14:20:00,2041.59,2046.51,2038.31,2046.51,500.0,2016.1138,2020.9724,2012.8748,2020.9724,500.0
2022-05-24 14:25:00,2047.49,2047.62,2042.26,2043.24,600.0,2021.9402,2022.0686,2016.7755,2017.7433,600.0
2022-05-24 14:30:00,2039.85,2042.23,2039.85,2042.23,400.0,2014.3956,2016.7459,2014.3956,2016.7459,400.0
2022-05-24 14:35:00,2046.27,2046.27,2043.55,2044.02,500.0,2020.7354,2020.7354,2018.0494,2018.5135,500.0
2022-05-24 14:40:00,2044.82,2044.82,2037.91,2038.32,600.0,2019.3035,2019.3035,2012.4798,2012.8846,600.0
2022-05-24 14:45:00,2036.31,2036.31,2031.61,2031.61,500.0,2010.8997,2010.8997,2006.2584,2006.2584,500.0
2022-05-24 14:50:00,2031.95,2033.21,2029.87,2031.92,1323.0,2006.5941,2007.8384,2004.5401,2006.5645,1323.0
2022-05-24 14:55:00,2029.74,2034.27,2029.4,2034.26,500.0,2004.4117,2008.8852,2004.076,2008.8753,500.0
2022-05-24 15:00:00,2033.99,2039.04,2032.76,2039.04,600.0,2008.6087,2013.5957,2007.394,2013.5957,600.0
2022-05-24 15:05:00,2041.73,2044.22,2040.16,2041.36,1005.0,2016.2521,2018.711,2014.7017,2015.8867,1005.0
2022-05-24 15:10:00,2043.64,2044.46,2041.96,2043.33,600.0,2018.1383,2018.948,2016.4792,2017.8321,600.0
2022-05-24 15:15:00,2042.31,2042.31,2039.66,2040.95,1188.0,2016.8249,2016.8249,2014.2079,2015.4818,1188.0
2022-05-24 15:20:00,2035.04,2040.86,2035.04,2040.86,785.0,2009.6456,2015.393,2009.6456,2015.393,785.0
2022-05-24 15:25:00,2041.09,2042.68,2039.59,2039.59,700.0,2015.6201,2017.1902,2014.1388,2014.1388,700.0
2022-05-24 15:30:00,2042.6,2043.99,2041.42,2043.99,2700.0,2017.1112,2018.4839,2015.946,2018.4839,2700.0
2022-05-24 15:35:00,2045.7,2056.58,2045.7,2054.57,2100.0,2020.1726,2030.9168,2020.1726,2028.9319,2100.0
2022-05-24 15:40:00,2053.7,2057.8,2052.87,2053.39,2201.0,2028.0727,2032.1216,2027.2531,2027.7666,2201.0
2022-05-24 15:45:00,2054.68,2059.91,2048.2,2048.2,1500.0,2029.0405,2034.2052,2022.6414,2022.6414,1500.0
2022-05-24 15:50:00,2051.35,2051.35,2043.28,2043.28,3037.0,2025.7521,2025.7521,2017.7828,2017.7828,3037.0
2022-05-24 15:55:00,2040.05,2051.8,2040.05,2051.8,7447.0,2014.5931,2026.1964,2014.5931,2026.1964,7447.0
2022-05-25 09:30:00,2038.07,2079.18,2038.07,2073.96,9200.0,2012.6378,2053.2348,2012.6378,2048.0799,9200.0
2022-05-25 09:35:00,2075.0,2106.56,2070.49,2088.32,4970.0,2049.1069,2080.2731,2044.6532,2062.2607,4970.0
2022-05-25 09:40:00,2085.32,2085.32,2070.27,2079.25,5141.0,2059.2982,2059.2982,2044.436,2053.3039,5141.0
2022-05-25 09:45:00,2080.02,2087.77,2073.19,2073.19,2500.0,2054.0643,2061.7176,2047.3195,2047.3195,2500.0
2022-05-25 09:50:00,2088.7,2093.0,2088.7,2090.0,538.0,2062.636,2066.8823,2062.636,2063.9198,538.0
2022-05-25 09:55:00,2089.58,2093.23,2081.02,2093.15,4508.0,2063.505,2067.1094,2055.0518,2067.0304,4508.0
2022-05-25 10:00:00,2093.89,2102.97,2093.89,2102.97,1560.0,2067.7612,2076.7279,2067.7612,2076.7279,1560.0
2022-05-25 10:05:00,2098.36,2111.94,2098.36,2106.75,1800.0,2072.1754,2085.586,2072.1754,2080.4607,1800.0
2022-05-25 10:10:00,2100.82,2119.33,2100.82,2119.33,1400.0,2074.6047,2092.8838,2074.6047,2092.8838,1400.0
2022-05-25 10:15:00,2116.2,2120.98,2116.2,2120.97,1100.0,2089.7928,2094.5132,2089.7928,2094.5033,1100.0
2022-05-25 10:20:00,2118.76,2119.85,2113.28,2118.76,3500.0,2092.3209,2093.3973,2086.9093,2092.3209,3500.0
2022-05-25 10:25:00,2117.88,2124.0,2117.87,2124.0,5600.0,2091.4519,2097.4955,2091.442,2097.4955,5600.0
2022-05-25 10:30:00,2128.0,2133.19,2125.13,2131.77,4000.0,2101.4456,2106.5708,2098.6114,2105.1685,4000.0
2022-05-25 10:35:00,2133.83,2134.8,2131.27,2132.78,2000.0,2107.2028,2108.1607,2104.6748,2106.1659,2000.0
2022-05-25 10:40:00,2133.62,2133.62,2122.33,2127.83,1300.0,2106.9954,2106.9954,2095.8463,2101.2777,1300.0
2022-05-25 10:45:00,2132.6,2133.15,2123.51,2125.0,1679.0,2105.9882,2106.5313,2097.0116,2098.483,1679.0
2022-05-25 10:50:00,2129.0,2129.0,2126.64,2128.95,500.0,2102.4331,2102.4331,2100.1025,2102.3837,500.0
2022-05-25 10:55:00,2127.73,2132.87,2126.05,2132.79,2941.0,2101.1789,2106.2548,2099.5199,2106.1758,2941.0
2022-05-25 11:00:00,2129.84,2132.76,2127.24,2130.17,1400.0,2103.2626,2106.1462,2100.6951,2103.5885,1400.0
2022-05-25 11:05:00,2128.52,2131.89,2126.9,2126.9,2500.0,2101.9591,2105.287,2100.3593,2100.3593,2500.0
2022-05-25 11:10:00,2119.77,2133.38,2119.77,2132.75,4000.0,2093.3183,2106.7584,2093.3183,2106.1363,4000.0
2022-05-25 11:15:00,2133.02,2133.02,2125.06,2132.1,1800.0,2106.4029,2106.4029,2098.5423,2105.4944,1800.0
2022-05-25 11:20:00,2131.44,2135.31,2131.44,2134.43,2600.0,2104.8426,2108.6643,2104.8426,2107.7953,2600.0
2022-05-25 11:25:00,2134.57,2137.0,2134.5,2135.21,1446.0,2107.9336,2110.3333,2107.8645,2108.5656,1446.0
2022-05-25 11:30:00,2136.12,2136.12,2126.3,2129.07,3318.0,2109.4642,2109.4642,2099.7668,2102.5022,3318.0
2022-05-25 11:35:00,2127.72,2128.3,2121.44,2127.34,2000.0,2101.1691,2101.7418,2094.9674,2100.7938,2000.0
2022-05-25 11:40:00,2126.86,2137.0,2126.86,2135.9,1100.0,2100.3198,2110.3333,2100.3198,2109.247,1100.0
2022-05-25 11:45:00,2140.0,2147.04,2140.0,2142.0,1000.0,2113.2958,2120.248,2113.2958,2115.2709,1000.0
2022-05-25 11:50:00,2138.0,2145.73,2138.0,2145.73,1164.0,2111.3208,2118.9543,2111.3208,2118.9543,1164.0
2022-05-25 11:55:00,2145.22,2147.7,2142.23,2143.53,4200.0,2118.4507,2120.8997,2115.498,2116.7818,4200.0
2022-05-25 12:00:00,2138.0,2138.9,2134.55,2134.55,1375.0,2111.3208,2112.2096,2107.9138,2107.9138,1375.0
2022-05-25 12:05:00,2135.84,2135.84,2130.72,2130.72,500.0,2109.1877,2109.1877,2104.1316,2104.1316,500.0
2022-05-25 12:10:00,2126.4,2138.0,2126.4,2134.76,3770.0,2099.8655,2111.3208,2099.8655,2108.1212,3770.0
2022-05-25 12:15:00,2136.94,2141.75,2133.13,2134.66,1100.0,2110.274,2115.024,2106.5116,2108.0225,1100.0
2022-05-25 12:20:00,2132.09,2133.27,2128.86,2133.27,400.0,2105.4845,2106.6498,2102.2948,2106.6498,400.0
2022-05-25 12:25:00,2134.41,2134.42,2128.1,2130.99,500.0,2107.7756,2107.7855,2101.5443,2104.3983,500.0
2022-05-25 12:30:00,2131.79,2133.54,2126.88,2128.04,1600.0,2105.1883,2106.9164,2100.3395,2101.4851,1600.0
2022-05-25 12:35:00,2125.9,2125.9,2123.83,2124.58,600.0,2099.3718,2099.3718,2097.3276,2098.0682,600.0
2022-05-25 12:40:00,2122.48,2122.49,2121.0,2122.49,500.0,2095.9944,2096.0043,2094.5329,2096.0043,500.0
2022-05-25 12:45:00,2128.23,2129.05,2124.91,2129.05,700.0,2101.6727,2102.4825,2098.3941,2102.4825,700.0
2022-05-25 12:50:00,2126.77,2126.77,2125.96,2126.19,500.0,2100.2309,2100.2309,2099.431,2099.6582,500.0
2022-05-25 12:55:00,2125.7,2125.7,2125.7,2125.7,100.0,2099.1743,2099.1743,2099.1743,2099.1743,100.0
2022-05-25 13:00:00,2126.45,2131.6,2126.44,2131.6,1300.0,2099.9149,2105.0006,2099.905,2105.0006,1300.0
2022-05-25 13:05:00,2130.22,2134.32,2127.68,2134.32,2000.0,2103.6379,2107.6867,2101.1296,2107.6867,2000.0
2022-05-25 13:10:00,2129.78,2130.32,2123.19,2127.76,2900.0,2103.2034,2103.7366,2096.6956,2101.2086,2900.0
2022-05-25 13:15:00,2129.67,2133.34,2128.57,2128.6,700.0,2103.0947,2106.7189,2102.0085,2102.0381,700.0
2022-05-25 13:20:00,2134.51,2134.51,2129.28,2131.9,300.0,2107.8743,2107.8743,2102.7096,2105.2969,300.0
2022-05-25 13:25:00,2131.9,2131.9,2131.9,2131.9,0.0,2105.2969,2105.2969,2105.2969,2105.2969,0.0
2022-05-25 13:30:00,2135.16,2136.0,2135.16,2136.0,200.0,2108.5162,2109.3457,2108.5162,2109.3457,200.0
2022-05-25 13:35:00,2138.08,2143.26,2136.81,2139.9,1104.0,2111.3998,2116.5151,2110.1456,2113.1971,1104.0
2022-05-25 13:40:00,2135.28,2136.05,2134.54,2136.05,600.0,2108.6347,2109.3951,2107.904,2109.3951,600.0
2022-05-25 13:45:00,2137.47,2140.64,2134.93,2140.64,700.0,2110.7974,2113.9278,2108.2891,2113.9278,700.0
2022-05-25 13:50:00,2138.27,2138.27,2135.33,2136.98,600.0,2111.5874,2111.5874,2108.6841,2110.3135,600.0
2022-05-25 13:55:00,2137.09,2139.31,2135.31,2138.0,700.0,2110.4221,2112.6144,2108.6643,2111.3208,700.0
2022-05-25 14:00:00,2137.29,2144.38,2132.75,2132.75,2466.0,2110.6196,2117.6212,2106.1363,2106.1363,2466.0
2022-05-25 14:05:00,2124.49,2125.65,2122.9,2125.65,500.0,2097.9794,2099.1249,2096.4092,2099.1249,500.0
2022-05-25 14:10:00,2133.0,2134.28,2131.16,2134.28,701.0,2106.3832,2107.6472,2104.5661,2107.6472,701.0
2022-05-25 14:15:00,2137.6,2143.53,2137.6,2140.86,526.0,2110.9258,2116.7818,2110.9258,2114.1451,526.0
2022-05-25 14:20:00,2140.97,2144.74,2139.99,2139.99,300.0,2114.2537,2117.9767,2113.2859,2113.2859,300.0
2022-05-25 14:25:00,2145.0,2146.38,2142.83,2142.83,400.0,2118.2334,2119.5962,2116.0905,2116.0905,400.0
2022-05-25 14:30:00,2148.59,2150.0,2148.2,2148.2,300.0,2121.7786,2123.171,2121.3935,2121.3935,300.0
2022-05-25 14:35:00,2149.6,2151.0,2147.2,2150.03,1243.0,2122.776,2124.1586,2120.406,2123.2007,1243.0
2022-05-25 14:40:00,2148.65,2151.96,2148.65,2151.96,300.0,2121.8379,2125.1066,2121.8379,2125.1066,300.0
2022-05-25 14:45:00,2144.59,2147.1,2144.59,2147.1,469.0,2117.8285,2120.3072,2117.8285,2120.3072,469.0
2022-05-25 14:50:00,2147.91,2156.58,2147.91,2153.7,1840.0,2121.1071,2129.6689,2121.1071,2126.8249,1840.0
2022-05-25 14:55:00,2152.71,2152.71,2150.74,2150.74,200.0,2125.8472,2125.8472,2123.9018,2123.9018,200.0
2022-05-25 15:00:00,2156.6,2159.71,2154.99,2159.71,2931.0,2129.6887,2132.7599,2128.0988,2132.7599,2931.0
2022-05-25 15:05:00,2158.33,2159.02,2156.44,2158.31,862.0,2131.3971,2132.0785,2129.5307,2131.3773,862.0
2022-05-25 15:10:00,2161.15,2163.18,2161.15,2163.18,301.0,2134.1819,2136.1866,2134.1819,2136.1866,301.0
2022-05-25 15:15:00,2167.32,2167.37,2162.99,2162.99,800.0,2140.2749,2140.3243,2135.9989,2135.9989,800.0
2022-05-25 15:20:00,2161.28,2165.0,2161.28,2165.0,651.0,2134.3103,2137.9839,2134.3103,2137.9839,651.0
2022-05-25 15:25:00,2163.89,2164.77,2162.92,2164.77,955.0,2136.8877,2137.7567,2135.9298,2137.7567,955.0
2022-05-25 15:30:00,2164.98,2166.88,2163.18,2163.27,1747.0,2137.9641,2139.8404,2136.1866,2136.2754,1747.0
2022-05-25 15:35:00,2163.02,2163.02,2157.0,2157.01,2318.0,2136.0286,2136.0286,2130.0837,2130.0936,2318.0
2022-05-25 15:40:00,2156.9,2158.92,2150.73,2158.92,2028.0,2129.9849,2131.9797,2123.8919,2131.9797,2028.0
2022-05-25 15:45:00,2153.33,2154.48,2147.9,2149.29,1228.0,2126.4595,2127.5951,2121.0972,2122.4699,1228.0
2022-05-25 15:50:00,2151.32,2151.34,2145.84,2147.33,2856.0,2124.4746,2124.4943,2119.0629,2120.5344,2856.0
2022-05-25 15:55:00,2146.78,2151.02,2145.03,2147.49,7640.0,2119.9912,2124.1783,2118.2631,2120.6924,7640.0
2022-05-26 09:30:00,2170.82,2190.02,2158.37,2190.02,4928.0,2143.7312,2162.6916,2131.4366,2162.6916,4928.0
2022-05-26 09:35:00,2200.0,2203.88,2193.38,2193.38,887.0,2172.5471,2176.3787,2166.0097,2166.0097,887.0
2022-05-26 09:40:00,2191.09,2193.5,2189.59,2193.49,400.0,2163.7483,2166.1282,2162.267,2166.1183,400.0
2022-05-26 09:45:00,2198.0,2215.68,2198.0,2207.48,1845.0,2170.5721,2188.0314,2170.5721,2179.9338,1845.0
2022-05-26 09:50:00,2206.87,2217.04,2204.95,2217.04,2346.0,2179.3314,2189.3745,2177.4353,2189.3745,2346.0
2022-05-26 09:55:00,2217.4,2217.4,2208.01,2208.01,438.0,2189.73,2189.73,2180.4572,2180.4572,438.0
2022-05-26 10:00:00,2212.2,2217.91,2210.34,2214.03,836.0,2184.5949,2190.2336,2182.7581,2186.402,836.0
2022-05-26 10:05:00,2222.0,2222.79,2211.05,2216.09,2249.0,2194.2726,2195.0527,2183.4592,2188.4363,2249.0
2022-05-26 10:10:00,2217.55,2222.78,2214.47,2222.78,1000.0,2189.8781,2195.0428,2186.8365,2195.0428,1000.0
2022-05-26 10:15:00,2224.39,2224.39,2220.83,2221.06,704.0,2196.6328,2196.6328,2193.1172,2193.3443,704.0
2022-05-26 10:20:00,2219.81,2225.0,2219.8,2221.11,760.0,2192.1099,2197.2351,2192.1,2193.3937,760.0
2022-05-26 10:25:00,2219.82,2220.29,2205.07,2205.07,2671.0,2192.1198,2192.5839,2177.5538,2177.5538,2671.0
2022-05-26 10:30:00,2203.59,2204.35,2203.59,2204.35,300.0,2176.0923,2176.8428,2176.0923,2176.8428,300.0
2022-05-26 10:35:00,2200.57,2210.0,2200.56,2204.19,500.0,2173.11,2182.4223,2173.1001,2176.6848,500.0
2022-05-26 10:40:00,2207.52,2212.95,2205.27,2212.95,1200.0,2179.9733,2185.3355,2177.7513,2185.3355,1200.0
2022-05-26 10:45:00,2209.79,2211.39,2209.79,2211.39,300.0,2182.2149,2183.795,2182.2149,2183.795,300.0
2022-05-26 10:50:00,2218.0,2220.39,2216.13,2216.13,855.0,2190.3225,2192.6827,2188.4758,2188.4758,855.0
2022-05-26 10:55:00,2215.72,2219.97,2214.97,2219.97,500.0,2188.0709,2192.2679,2187.3303,2192.2679,500.0
2022-05-26 11:00:00,2218.92,2223.93,2218.92,2220.64,2400.0,2191.231,2196.1785,2191.231,2192.9296,2400.0
2022-05-26 11:05:00,2220.39,2220.68,2215.76,2215.76,950.0,2192.6827,2192.9691,2188.1104,2188.1104,950.0
2022-05-26 11:10:00,2216.28,2219.54,2216.28,2219.54,700.0,2188.624,2191.8433,2188.624,2191.8433,700.0
2022-05-26 11:15:00,2220.88,2221.35,2214.36,2218.15,1400.0,2193.1666,2193.6307,2186.7279,2190.4706,1400.0
2022-05-26 11:20:00,2218.34,2222.54,2218.33,2220.06,1600.0,2190.6583,2194.8058,2190.6484,2192.3568,1600.0
2022-05-26 11:25:00,2224.99,2224.99,2220.83,2223.37,2080.0,2197.2253,2197.2253,2193.1172,2195.6255,2080.0
2022-05-26 11:30:00,2223.17,2229.9,2220.93,2220.94,4300.0,2195.428,2202.074,2193.2159,2193.2258,4300.0
2022-05-26 11:35:00,2223.89,2224.2,2219.97,2224.2,500.0,2196.139,2196.4451,2192.2679,2196.4451,500.0
2022-05-26 11:40:00,2222.96,2223.62,2217.0,2221.15,1425.0,2195.2206,2195.8724,2189.335,2193.4332,1425.0
2022-05-26 11:45:00,2218.24,2218.24,2215.21,2218.24,918.0,2190.5595,2190.5595,2187.5673,2190.5595,918.0
2022-05-26 11:50:00,2220.07,2222.84,2220.07,2222.84,400.0,2192.3667,2195.1021,2192.3667,2195.1021,400.0
2022-05-26 11:55:00,2223.99,2225.34,2222.43,2223.0,2115.0,2196.2377,2197.5709,2194.6972,2195.2601,2115.0
2022-05-26 12:00:00,2223.04,2226.27,2222.37,2226.27,820.0,2195.2996,2198.4893,2194.638,2198.4893,820.0
2022-05-26 12:05:00,2227.49,2227.49,2224.89,2224.89,250.0,2199.6941,2199.6941,2197.1265,2197.1265,250.0
2022-05-26 12:10:00,2223.2,2229.36,2223.11,2229.36,1100.0,2195.4576,2201.5407,2195.3687,2201.5407,1100.0
2022-05-26 12:15:00,2227.8,2231.05,2226.5,2231.05,1100.0,2200.0002,2203.2096,2198.7164,2203.2096,1100.0
2022-05-26 12:20:00,2239.71,2242.64,2239.0,2241.89,1165.0,2211.7616,2214.655,2211.0604,2213.9144,1165.0
2022-05-26 12:25:00,2241.13,2241.13,2239.34,2241.12,300.0,2213.1639,2213.1639,2211.3962,2213.154,300.0
2022-05-26 12:30:00,2241.25,2244.37,2241.25,2244.37,700.0,2213.2824,2216.3634,2213.2824,2216.3634,700.0
2022-05-26 12:35:00,2242.42,2242.42,2241.05,2241.05,200.0,2214.4378,2214.4378,2213.0849,2213.0849,200.0
2022-05-26 12:40:00,2245.61,2245.61,2241.57,2243.44,2000.0,2217.588,2217.588,2213.5984,2215.445,2000.0
2022-05-26 12:45:00,2245.58,2247.74,2245.58,2247.74,200.0,2217.5583,2219.6914,2217.5583,2219.6914,200.0
2022-05-26 12:50:00,2247.74,2250.0,2247.74,2247.78,2352.0,2219.6914,2221.9232,2219.6914,2219.7309,2352.0
2022-05-26 12:55:00,2246.58,2251.59,2246.58,2251.59,400.0,2218.5459,2223.4933,2218.5459,2223.4933,400.0
2022-05-26 13:00:00,2249.93,2252.0,2245.57,2249.2,700.0,2221.8541,2223.8982,2217.5485,2221.1332,700.0
2022-05-26 13:05:00,2249.99,2249.99,2249.99,2249.99,100.0,2221.9133,2221.9133,2221.9133,2221.9133,100.0
2022-05-26 13:10:00,2247.04,2247.69,2245.1,2245.2,700.0,2219.0001,2219.642,2217.0843,2217.1831,700.0
2022-05-26 13:15:00,2244.5,2246.48,2238.7,2239.7,1793.0,2216.4918,2218.4471,2210.7642,2211.7517,1793.0
2022-05-26 13:20:00,2240.37,2240.37,2232.5,2236.8,1300.0,2212.4133,2212.4133,2204.6416,2208.8879,1300.0
2022-05-26 13:25:00,2233.4,2237.12,2230.03,2232.79,900.0,2205.5303,2209.2039,2202.2024,2204.9279,900.0
2022-05-26 13:30:00,2230.83,2232.85,2230.83,2231.0,359.0,2202.9924,2204.9872,2202.9924,2203.1603,359.0
2022-05-26 13:35:00,2235.8,2235.8,2235.79,2235.8,100.0,2207.9004,2207.9004,2207.8905,2207.9004,100.0
2022-05-26 13:40:00,2237.57,2237.57,2237.57,2237.57,100.0,2209.6483,2209.6483,2209.6483,2209.6483,100.0
2022-05-26 13:45:00,2237.97,2239.57,2237.96,2239.57,674.0,2210.0433,2211.6233,2210.0334,2211.6233,674.0
2022-05-26 13:50:00,2240.74,2240.75,2240.74,2240.74,118.0,2212.7787,2212.7886,2212.7787,2212.7787,118.0
2022-05-26 13:55:00,2239.7,2241.85,2239.7,2241.85,300.0,2211.7517,2213.8749,2211.7517,2213.8749,300.0
2022-05-26 14:00:00,2241.87,2241.87,2237.22,2238.75,500.0,2213.8946,2213.8946,2209.3027,2210.8136,500.0
2022-05-26 14:05:00,2238.61,2238.62,2231.18,2234.46,1026.0,2210.6753,2210.6852,2203.338,2206.5771,1026.0
2022-05-26 14:10:00,2234.16,2234.16,2234.16,2234.16,100.0,2206.2808,2206.2808,2206.2808,2206.2808,100.0
2022-05-26 14:15:00,2232.82,2235.37,2231.36,2231.36,300.0,2204.9576,2207.4757,2203.5158,2203.5158,300.0
2022-05-26 14:20:00,2228.65,2234.25,2228.65,2232.29,300.0,2200.8396,2206.3697,2200.8396,2204.4342,300.0
2022-05-26 14:25:00,2232.29,2232.29,2232.29,2232.29,0.0,2204.4342,2204.4342,2204.4342,2204.4342,0.0
2022-05-26 14:30:00,2226.99,2226.99,2225.94,2225.94,200.0,2199.2003,2199.2003,2198.1634,2198.1634,200.0
2022-05-26 14:35:00,2223.08,2226.52,2223.08,2226.52,400.0,2195.3391,2198.7362,2195.3391,2198.7362,400.0
2022-05-26 14:40:00,2223.8,2223.95,2223.74,2223.95,300.0,2196.0501,2196.1982,2195.9909,2196.1982,300.0
2022-05-26 14:45:00,2223.95,2223.95,2223.95,2223.95,0.0,2196.1982,2196.1982,2196.1982,2196.1982,0.0
2022-05-26 14:50:00,2223.63,2223.63,2223.45,2223.45,200.0,2195.8822,2195.8822,2195.7045,2195.7045,200.0
2022-05-26 14:55:00,2223.69,2223.69,2222.54,2222.54,313.0,2195.9415,2195.9415,2194.8058,2194.8058,313.0
2022-05-26 15:00:00,2222.4,2222.4,2219.55,2219.94,500.0,2194.6676,2194.6676,2191.8532,2192.2383,500.0
2022-05-26 15:05:00,2217.49,2221.04,2217.49,2219.66,400.0,2189.8189,2193.3246,2189.8189,2191.9618,400.0
2022-05-26 15:10:00,2219.66,2219.66,2215.76,2215.76,200.0,2191.9618,2191.9618,2188.1104,2188.1104,200.0
2022-05-26 15:15:00,2214.0,2214.94,2210.01,2214.94,800.0,2186.3724,2187.3007,2182.4322,2187.3007,800.0
2022-05-26 15:20:00,2214.57,2215.47,2213.87,2215.47,400.0,2186.9353,2187.8241,2186.244,2187.8241,400.0
2022-05-26 15:25:00,2217.44,2220.0,2217.44,2219.3,700.0,2189.7695,2192.2975,2189.7695,2191.6063,700.0
2022-05-26 15:30:00,2217.32,2218.11,2216.15,2218.11,1400.0,2189.651,2190.4311,2188.4956,2190.4311,1400.0
2022-05-26 15:35:00,2218.0,2222.34,2218.0,2221.0,1120.0,2190.3225,2194.6083,2190.3225,2193.2851,1120.0
2022-05-26 15:40:00,2223.01,2226.03,2223.01,2226.03,800.0,2195.27,2198.2523,2195.27,2198.2523,800.0
2022-05-26 15:45:00,2228.58,2228.58,2223.24,2226.05,700.0,2200.7705,2200.7705,2195.4971,2198.272,700.0
2022-05-26 15:50:00,2228.45,2228.46,2223.49,2223.89,1418.0,2200.6421,2200.652,2195.744,2196.139,1418.0
2022-05-26 15:55:00,2223.29,2224.05,2220.53,2221.54,1800.0,2195.5465,2196.297,2192.8209,2193.8183,1800.0
2022-05-27 09:30:00,2263.61,2274.17,2248.36,2258.68,9436.0,2235.3633,2245.7916,2220.3036,2230.4949,9436.0
2022-05-27 09:35:00,2258.97,2269.45,2257.76,2263.0,900.0,2230.7812,2241.1305,2229.5863,2234.761,900.0
2022-05-27 09:40:00,2264.22,2269.24,2257.2,2265.0,2133.0,2235.9657,2240.9231,2229.0333,2236.736,2133.0
2022-05-27 09:45:00,2263.31,2266.52,2256.06,2260.0,3100.0,2235.0671,2238.237,2227.9076,2231.7984,3100.0
2022-05-27 09:50:00,2265.6,2269.58,2259.59,2259.59,900.0,2237.3285,2241.2588,2231.3935,2231.3935,900.0
2022-05-27 09:55:00,2264.28,2267.49,2264.28,2267.39,1300.0,2236.025,2239.1949,2236.025,2239.0962,1300.0
2022-05-27 10:00:00,2259.62,2263.48,2256.54,2260.89,1760.0,2231.4231,2235.235,2228.3816,2232.6773,1760.0
2022-05-27 10:05:00,2258.48,2258.49,2250.58,2252.45,2700.0,2230.2974,2230.3072,2222.4959,2224.3426,2700.0
2022-05-27 10:10:00,2254.24,2260.46,2254.23,2257.38,1100.0,2226.1103,2232.2527,2226.1004,2229.2111,1100.0
2022-05-27 10:15:00,2253.08,2253.08,2252.42,2252.63,400.0,2224.9647,2224.9647,2224.313,2224.5204,400.0
2022-05-27 10:20:00,2252.53,2254.65,2250.08,2252.03,1300.0,2224.4216,2226.5152,2222.0022,2223.9278,1300.0
2022-05-27 10:25:00,2250.07,2257.44,2244.55,2257.44,2400.0,2221.9923,2229.2703,2216.5412,2229.2703,2400.0
2022-05-27 10:30:00,2257.71,2263.11,2257.71,2260.81,2564.0,2229.537,2234.8696,2229.537,2232.5983,2564.0
2022-05-27 10:35:00,2260.81,2263.11,2258.62,2258.62,488.0,2232.5983,2234.8696,2230.4356,2230.4356,488.0
2022-05-27 10:40:00,2257.36,2259.28,2253.5,2253.5,1400.0,2229.1913,2231.0874,2225.3795,2225.3795,1400.0
2022-05-27 10:45:00,2256.8,2256.8,2253.89,2255.03,600.0,2228.6383,2228.6383,2225.7646,2226.8904,600.0
2022-05-27 10:50:00,2253.61,2256.25,2253.6,2254.2,800.0,2225.4881,2228.0952,2225.4783,2226.0708,800.0
2022-05-27 10:55:00,2252.55,2253.46,2250.77,2253.46,300.0,2224.4414,2225.34,2222.6836,2225.34,300.0
2022-05-27 11:00:00,2247.35,2248.6,2240.42,2240.42,810.0,2219.3062,2220.5407,2212.4627,2212.4627,810.0
2022-05-27 11:05:00,2242.35,2245.36,2239.78,2245.36,700.0,2214.3686,2217.3411,2211.8307,2217.3411,700.0
2022-05-27 11:10:00,2246.18,2247.57,2242.31,2242.31,720.0,2218.1508,2219.5235,2214.3291,2214.3291,720.0
2022-05-27 11:15:00,2242.11,2247.92,2240.89,2247.92,1150.0,2214.1316,2219.8691,2212.9269,2219.8691,1150.0
2022-05-27 11:20:00,2248.13,2252.94,2247.67,2252.94,1572.0,2220.0765,2224.8265,2219.6223,2224.8265,1572.0
2022-05-27 11:25:00,2250.72,2250.72,2246.05,2246.05,1300.0,2222.6342,2222.6342,2218.0225,2218.0225,1300.0
2022-05-27 11:30:00,2244.32,2253.38,2244.32,2253.38,1256.0,2216.3141,2225.261,2216.3141,2225.261,1256.0
2022-05-27 11:35:00,2253.1,2253.1,2247.8,2252.69,1560.0,2224.9845,2224.9845,2219.7506,2224.5796,1560.0
2022-05-27 11:40:00,2252.28,2257.85,2252.28,2256.14,900.0,2224.1747,2229.6752,2224.1747,2227.9866,900.0
2022-05-27 11:45:00,2258.18,2261.61,2258.18,2261.61,630.0,2230.0011,2233.3883,2230.0011,2233.3883,630.0
2022-05-27 11:50:00,2260.35,2262.9,2260.35,2262.88,708.0,2232.144,2234.6622,2232.144,2234.6425,708.0
2022-05-27 11:55:00,2262.0,2262.0,2258.2,2260.04,500.0,2233.7734,2233.7734,2230.0209,2231.8379,500.0
2022-05-27 12:00:00,2258.25,2261.07,2258.25,2261.07,700.0,2230.0702,2232.855,2230.0702,2232.855,700.0
2022-05-27 12:05:00,2259.42,2260.32,2257.74,2259.41,1535.0,2231.2256,2232.1144,2229.5666,2231.2158,1535.0
2022-05-27 12:10:00,2260.32,2263.32,2259.42,2262.0,1800.0,2232.1144,2235.077,2231.2256,2233.7734,1800.0
2022-05-27 12:15:00,2261.07,2262.9,2256.59,2258.38,1100.0,2232.855,2234.6622,2228.4309,2230.1986,1100.0
2022-05-27 12:20:00,2257.36,2257.53,2257.35,2257.53,200.0,2229.1913,2229.3592,2229.1815,2229.3592,200.0
2022-05-27 12:25:00,2256.57,2256.57,2256.41,2256.41,200.0,2228.4112,2228.4112,2228.2532,2228.2532,200.0
2022-05-27 12:30:00,2257.24,2259.63,2254.92,2257.73,1200.0,2229.0728,2231.433,2226.7818,2229.5567,1200.0
2022-05-27 12:35:00,2254.63,2254.63,2249.14,2249.14,600.0,2226.4954,2226.4954,2221.0739,2221.0739,600.0
2022-05-27 12:40:00,2252.48,2252.98,2244.06,2244.06,2172.0,2224.3722,2224.866,2216.0573,2216.0573,2172.0
2022-05-27 12:45:00,2244.38,2245.89,2242.45,2244.13,918.0,2216.3733,2217.8645,2214.4674,2216.1264,918.0
2022-05-27 12:50:00,2242.51,2245.08,2241.09,2245.08,300.0,2214.5266,2217.0646,2213.1244,2217.0646,300.0
2022-05-27 12:55:00,2248.28,2249.4,2248.28,2249.4,200.0,2220.2246,2221.3307,2220.2246,2221.3307,200.0
2022-05-27 13:00:00,2246.3,2246.3,2243.9,2243.9,500.0,2218.2694,2218.2694,2215.8993,2215.8993,500.0
2022-05-27 13:05:00,2243.96,2244.11,2242.49,2243.45,500.0,2215.9586,2216.1067,2214.5069,2215.4549,500.0
2022-05-27 13:10:00,2244.9,2246.38,2244.75,2246.38,600.0,2216.8868,2218.3484,2216.7387,2218.3484,600.0
2022-05-27 13:15:00,2245.6,2248.35,2245.59,2248.34,300.0,2217.5781,2220.2938,2217.5682,2220.2839,300.0
2022-05-27 13:20:00,2246.63,2247.03,2242.79,2242.8,400.0,2218.5952,2218.9902,2214.8032,2214.813,400.0
2022-05-27 13:25:00,2242.65,2245.37,2242.65,2245.37,400.0,2214.6649,2217.351,2214.6649,2217.351,400.0
2022-05-27 13:30:00,2244.39,2244.39,2239.31,2239.76,500.0,2216.3832,2216.3832,2211.3666,2211.811,500.0
2022-05-27 13:35:00,2238.5,2245.11,2238.5,2243.89,1000.0,2210.5667,2217.0942,2210.5667,2215.8894,1000.0
2022-05-27 13:40:00,2244.44,2244.44,2241.96,2242.23,647.0,2216.4326,2216.4326,2213.9835,2214.2501,647.0
2022-05-27 13:45:00,2242.3,2243.8,2242.3,2243.8,300.0,2214.3193,2215.8005,2214.3193,2215.8005,300.0
2022-05-27 13:50:00,2244.29,2248.87,2244.29,2248.87,200.0,2216.2844,2220.8073,2216.2844,2220.8073,200.0
2022-05-27 13:55:00,2246.07,2248.49,2246.07,2248.49,300.0,2218.0422,2220.432,2218.0422,2220.432,300.0
2022-05-27 14:00:00,2246.3,2246.3,2243.23,2243.24,800.0,2218.2694,2218.2694,2215.2377,2215.2475,800.0
2022-05-27 14:05:00,2241.81,2244.79,2240.72,2244.79,800.0,2213.8354,2216.7782,2212.759,2216.7782,800.0
2022-05-27 14:10:00,2244.51,2244.51,2242.67,2242.85,400.0,2216.5017,2216.5017,2214.6846,2214.8624,400.0
2022-05-27 14:15:00,2243.47,2244.09,2241.81,2241.81,500.0,2215.4747,2216.0869,2213.8354,2213.8354,500.0
2022-05-27 14:20:00,2242.65,2242.65,2242.65,2242.65,100.0,2214.6649,2214.6649,2214.6649,2214.6649,100.0
2022-05-27 14:25:00,2242.43,2242.52,2241.18,2242.52,650.0,2214.4476,2214.5365,2213.2132,2214.5365,650.0
2022-05-27 14:30:00,2243.52,2243.97,2242.19,2243.97,900.0,2215.524,2215.9684,2214.2106,2215.9684,900.0
2022-05-27 14:35:00,2244.77,2244.77,2244.77,2244.77,100.0,2216.7584,2216.7584,2216.7584,2216.7584,100.0
2022-05-27 14:40:00,2240.9,2243.18,2240.9,2242.02,400.0,2212.9367,2215.1883,2212.9367,2214.0428,400.0
2022-05-27 14:45:00,2242.02,2242.02,2242.02,2242.02,0.0,2214.0428,2214.0428,2214.0428,2214.0428,0.0
2022-05-27 14:50:00,2243.59,2244.18,2242.04,2242.42,2019.0,2215.5932,2216.1758,2214.0625,2214.4378,2019.0
2022-05-27 14:55:00,2243.26,2244.34,2242.19,2242.19,400.0,2215.2673,2216.3338,2214.2106,2214.2106,400.0
2022-05-27 15:00:00,2243.7,2243.95,2243.64,2243.64,300.0,2215.7018,2215.9487,2215.6425,2215.6425,300.0
2022-05-27 15:05:00,2247.64,2248.31,2246.17,2246.18,600.0,2219.5926,2220.2543,2218.141,2218.1508,600.0
2022-05-27 15:10:00,2247.74,2248.58,2245.88,2248.58,411.0,2219.6914,2220.5209,2217.8546,2220.5209,411.0
2022-05-27 15:15:00,2249.08,2251.04,2249.0,2251.04,500.0,2221.0147,2222.9502,2220.9357,2222.9502,500.0
2022-05-27 15:20:00,2250.47,2252.78,2250.47,2252.78,500.0,2222.3873,2224.6685,2222.3873,2224.6685,500.0
2022-05-27 15:25:00,2253.17,2253.78,2253.0,2253.78,400.0,2225.0536,2225.656,2224.8857,2225.656,400.0
2022-05-27 15:30:00,2255.0,2259.29,2255.0,2257.18,1100.0,2226.8608,2231.0973,2226.8608,2229.0136,1100.0
2022-05-27 15:35:00,2255.87,2255.87,2250.77,2250.8,1900.0,2227.7199,2227.7199,2222.6836,2222.7132,1900.0
2022-05-27 15:40:00,2251.13,2252.08,2250.52,2251.64,900.0,2223.0391,2223.9772,2222.4367,2223.5427,900.0
2022-05-27 15:45:00,2253.26,2253.63,2251.26,2251.27,2000.0,2225.1425,2225.5079,2223.1675,2223.1773,2000.0
2022-05-27 15:50:00,2255.55,2258.59,2251.0,2256.04,2410.0,2227.4039,2230.406,2222.9107,2227.8878,2410.0
2022-05-27 15:55:00,2257.6,2266.0,2257.6,2265.97,5021.0,2229.4283,2237.7235,2229.4283,2237.6939,5021.0
2022-05-31 09:30:00,2243.32,2261.56,2220.24,2222.35,11621.0,2215.3265,2233.3389,2192.5345,2194.6182,11621.0
2022-05-31 09:35:00,2220.05,2249.86,2215.21,2234.91,2317.0,2192.3469,2221.7849,2187.5673,2207.0215,2317.0
2022-05-31 09:40:00,2230.19,2231.31,2214.05,2214.05,1240.0,2202.3604,2203.4664,2186.4218,2186.4218,1240.0
2022-05-31 09:45:00,2220.86,2236.34,2220.86,2236.34,1800.0,2193.1468,2208.4336,2193.1468,2208.4336,1800.0
2022-05-31 09:50:00,2224.15,2232.8,2217.64,2222.54,3122.0,2196.3958,2204.9378,2189.967,2194.8058,3122.0
2022-05-31 09:55:00,2222.62,2225.62,2214.69,2217.14,2705.0,2194.8848,2197.8474,2187.0538,2189.4732,2705.0
2022-05-31 10:00:00,2217.0,2219.25,2206.43,2209.36,1673.0,2189.335,2191.5569,2178.8969,2181.7903,1673.0
2022-05-31 10:05:00,2207.8,2210.76,2199.99,2200.65,2600.0,2180.2498,2183.1728,2172.5372,2173.189,2600.0
2022-05-31 10:10:00,2199.43,2205.69,2195.04,2205.69,4206.0,2171.9842,2178.1661,2167.649,2178.1661,4206.0
2022-05-31 10:15:00,2207.96,2222.56,2207.96,2222.56,2200.0,2180.4078,2194.8256,2180.4078,2194.8256,2200.0
2022-05-31 10:20:00,2230.28,2236.99,2230.24,2230.45,958.0,2202.4493,2209.0755,2202.4098,2202.6171,958.0
2022-05-31 10:25:00,2234.69,2234.69,2232.54,2232.54,200.0,2206.8042,2206.8042,2204.6811,2204.6811,200.0
2022-05-31 10:30:00,2232.8,2236.7,2232.77,2232.77,1235.0,2204.9378,2208.7891,2204.9082,2204.9082,1235.0
2022-05-31 10:35:00,2226.82,2226.82,2220.86,2225.4,600.0,2199.0324,2199.0324,2193.1468,2197.6302,600.0
2022-05-31 10:40:00,2225.95,2231.99,2225.95,2231.99,900.0,2198.1733,2204.1379,2198.1733,2204.1379,900.0
2022-05-31 10:45:00,2230.65,2231.69,2227.56,2227.56,400.0,2202.8146,2203.8417,2199.7632,2199.7632,400.0
2022-05-31 10:50:00,2226.87,2233.5,2226.86,2233.47,1194.0,2199.0818,2205.6291,2199.0719,2205.5995,1194.0
2022-05-31 10:55:00,2233.47,2233.47,2233.47,2233.47,0.0,2205.5995,2205.5995,2205.5995,2205.5995,0.0
2022-05-31 11:00:00,2232.95,2241.64,2232.95,2241.64,1345.0,2205.0859,2213.6675,2205.0859,2213.6675,1345.0
2022-05-31 11:05:00,2238.87,2239.3,2232.8,2232.8,1350.0,2210.9321,2211.3567,2204.9378,2204.9378,1350.0
2022-05-31 11:10:00,2234.73,2237.81,2233.62,2233.62,400.0,2206.8437,2209.8853,2205.7476,2205.7476,400.0
2022-05-31 11:15:00,2230.36,2235.28,2229.02,2230.66,861.0,2202.5283,2207.3869,2201.205,2202.8245,861.0
2022-05-31 11:20:00,2231.38,2231.4,2227.35,2227.35,613.0,2203.5355,2203.5553,2199.5558,2199.5558,613.0
2022-05-31 11:25:00,2229.0,2232.0,2229.0,2229.7,700.0,2201.1852,2204.1478,2201.1852,2201.8765,700.0
2022-05-31 11:30:00,2226.61,2228.0,2222.69,2225.07,942.0,2198.8251,2200.1977,2194.954,2197.3043,942.0
2022-05-31 11:35:00,2219.29,2228.26,2219.29,2228.26,500.0,2191.5964,2200.4545,2191.5964,2200.4545,500.0
2022-05-31 11:40:00,2229.25,2231.8,2229.25,2231.8,200.0,2201.4321,2203.9503,2201.4321,2203.9503,200.0
2022-05-31 11:45:00,2236.17,2240.0,2236.17,2240.0,802.0,2208.2658,2212.048,2208.2658,2212.048,802.0
2022-05-31 11:50:00,2246.1,2246.1,2242.95,2242.95,600.0,2218.0718,2218.0718,2214.9612,2214.9612,600.0
2022-05-31 11:55:00,2241.51,2249.59,2241.51,2249.59,700.0,2213.5391,2221.5183,2213.5391,2221.5183,700.0
2022-05-31 12:00:00,2250.0,2254.51,2250.0,2253.98,800.0,2221.9232,2226.3769,2221.9232,2225.8535,800.0
2022-05-31 12:05:00,2253.98,2253.98,2253.98,2253.98,0.0,2225.8535,2225.8535,2225.8535,2225.8535,0.0
2022-05-31 12:10:00,2250.34,2259.17,2250.34,2255.99,3200.0,2222.2589,2230.9788,2222.2589,2227.8384,3200.0
2022-05-31 12:15:00,2254.47,2254.48,2248.63,2248.64,300.0,2226.3374,2226.3473,2220.5703,2220.5802,300.0
2022-05-31 12:20:00,2245.91,2245.91,2241.47,2241.47,200.0,2217.8842,2217.8842,2213.4996,2213.4996,200.0
2022-05-31 12:25:00,2246.25,2248.75,2245.66,2248.75,600.0,2218.22,2220.6888,2217.6373,2220.6888,600.0
2022-05-31 12:30:00,2247.59,2250.21,2247.58,2248.78,300.0,2219.5433,2222.1306,2219.5334,2220.7184,300.0
2022-05-31 12:35:00,2248.27,2255.03,2248.27,2255.03,700.0,2220.2148,2226.8904,2220.2148,2226.8904,700.0
2022-05-31 12:40:00,2254.7,2254.7,2254.7,2254.7,100.0,2226.5645,2226.5645,2226.5645,2226.5645,100.0
2022-05-31 12:45:00,2255.38,2255.38,2255.38,2255.38,100.0,2227.236,2227.236,2227.236,2227.236,100.0
2022-05-31 12:50:00,2255.24,2256.85,2255.24,2256.85,400.0,2227.0978,2228.6877,2227.0978,2228.6877,400.0
2022-05-31 12:55:00,2257.32,2258.05,2255.51,2256.46,500.0,2229.1518,2229.8727,2227.3644,2228.3026,500.0
2022-05-31 13:00:00,2253.63,2253.63,2247.08,2248.73,400.0,2225.5079,2225.5079,2219.0396,2220.669,400.0
2022-05-31 13:05:00,2249.14,2257.1,2249.14,2257.1,700.0,2221.0739,2228.9346,2221.0739,2228.9346,700.0
2022-05-31 13:10:00,2255.5,2258.0,2255.19,2255.2,700.0,2227.3545,2229.8234,2227.0484,2227.0583,700.0
2022-05-31 13:15:00,2252.04,2252.04,2250.0,2250.0,300.0,2223.9377,2223.9377,2221.9232,2221.9232,300.0
2022-05-31 13:20:00,2245.68,2245.69,2242.03,2242.03,550.0,2217.6571,2217.667,2214.0526,2214.0526,550.0
2022-05-31 13:25:00,2244.9,2246.55,2241.65,2245.94,700.0,2216.8868,2218.5162,2213.6774,2217.9138,700.0
2022-05-31 13:30:00,2245.39,2253.81,2245.38,2253.81,700.0,2217.3707,2225.6856,2217.3608,2225.6856,700.0
2022-05-31 13:35:00,2251.71,2253.0,2249.63,2253.0,400.0,2223.6118,2224.8857,2221.5578,2224.8857,400.0
2022-05-31 13:40:00,2254.41,2254.41,2251.85,2254.32,500.0,2226.2781,2226.2781,2223.7501,2226.1893,500.0
2022-05-31 13:45:00,2253.33,2255.06,2253.33,2253.7,400.0,2225.2116,2226.92,2225.2116,2225.577,400.0
2022-05-31 13:50:00,2255.8,2262.87,2255.8,2262.87,300.0,2227.6508,2234.6326,2227.6508,2234.6326,300.0
2022-05-31 13:55:00,2263.4,2266.43,2263.4,2264.97,300.0,2235.156,2238.1482,2235.156,2236.7064,300.0
2022-05-31 14:00:00,2264.14,2268.94,2262.45,2265.6,900.0,2235.8867,2240.6268,2234.2178,2237.3285,900.0
2022-05-31 14:05:00,2258.95,2262.75,2258.94,2262.75,200.0,2230.7615,2234.5141,2230.7516,2234.5141,200.0
2022-05-31 14:10:00,2262.01,2265.0,2262.01,2265.0,1667.0,2233.7833,2236.736,2233.7833,2236.736,1667.0
2022-05-31 14:15:00,2264.52,2267.07,2264.52,2267.07,300.0,2236.262,2238.7802,2236.262,2238.7802,300.0
2022-05-31 14:20:00,2269.0,2269.01,2260.1,2260.1,2167.0,2240.6861,2240.696,2231.8971,2231.8971,2167.0
2022-05-31 14:25:00,2257.83,2259.79,2256.03,2259.79,400.0,2229.6555,2231.591,2227.8779,2231.591,400.0
2022-05-31 14:30:00,2261.79,2262.33,2257.3,2257.31,571.0,2233.5661,2234.0993,2229.1321,2229.142,571.0
2022-05-31 14:35:00,2257.7,2260.99,2257.7,2260.99,500.0,2229.5271,2232.776,2229.5271,2232.776,500.0
2022-05-31 14:40:00,2258.19,2258.88,2257.34,2258.88,300.0,2230.011,2230.6924,2229.1716,2230.6924,300.0
2022-05-31 14:45:00,2244.42,2250.75,2244.42,2246.12,300.0,2216.4128,2222.6638,2216.4128,2218.0916,300.0
2022-05-31 14:50:00,2248.8,2249.02,2245.85,2245.85,3000.0,2220.7382,2220.9554,2217.825,2217.825,3000.0
2022-05-31 14:55:00,2244.39,2247.5,2243.57,2247.5,500.0,2216.3832,2219.4544,2215.5734,2219.4544,500.0
2022-05-31 15:00:00,2245.88,2251.14,2245.88,2246.34,1622.0,2217.8546,2223.049,2217.8546,2218.3089,1622.0
2022-05-31 15:05:00,2245.54,2251.72,2245.53,2250.23,1719.0,2217.5188,2223.6217,2217.509,2222.1503,1719.0
2022-05-31 15:10:00,2249.71,2250.71,2248.35,2250.7,824.0,2221.6368,2222.6243,2220.2938,2222.6144,824.0
2022-05-31 15:15:00,2253.61,2257.84,2253.61,2255.99,1000.0,2225.4881,2229.6653,2225.4881,2227.8384,1000.0
2022-05-31 15:20:00,2253.55,2255.17,2252.29,2253.61,1200.0,2225.4289,2227.0287,2224.1846,2225.4881,1200.0
2022-05-31 15:25:00,2252.16,2256.36,2252.16,2256.36,300.0,2224.0562,2228.2038,2224.0562,2228.2038,300.0
2022-05-31 15:30:00,2257.94,2260.46,2257.39,2258.35,800.0,2229.7641,2232.2527,2229.221,2230.169,800.0
2022-05-31 15:35:00,2258.65,2258.67,2257.2,2258.09,1800.0,2230.4652,2230.485,2229.0333,2229.9122,1800.0
2022-05-31 15:40:00,2258.16,2260.01,2251.2,2251.2,1633.0,2229.9814,2231.8083,2223.1082,2223.1082,1633.0
2022-05-31 15:45:00,2250.34,2251.75,2247.33,2248.63,1500.0,2222.2589,2223.6513,2219.2865,2220.5703,1500.0
2022-05-31 15:50:00,2251.23,2258.88,2246.1,2247.92,4100.0,2223.1378,2230.6924,2218.0718,2219.8691,4100.0
2022-05-31 15:55:00,2243.13,2247.56,2242.1,2243.56,10309.0,2215.1389,2219.5136,2214.1218,2215.5635,10309.0
2022-06-01 09:30:00,2265.0,2276.8,2255.03,2255.76,7050.0,2236.736,2248.3888,2226.8904,2227.6113,7050.0
2022-06-01 09:35:00,2260.0,2271.09,2248.17,2248.18,2150.0,2231.7984,2242.75,2220.116,2220.1259,2150.0
2022-06-01 09:40:00,2243.65,2250.59,2240.14,2243.29,3700.0,2215.6524,2222.5058,2212.1862,2215.2969,3700.0
2022-06-01 09:45:00,2242.24,2247.79,2240.5,2243.64,3118.0,2214.26,2219.7408,2212.5417,2215.6425,3118.0
2022-06-01 09:50:00,2243.35,2255.55,2243.35,2252.77,1300.0,2215.3562,2227.4039,2215.3562,2224.6586,1300.0
2022-06-01 09:55:00,2249.97,2252.38,2238.69,2241.28,700.0,2221.8936,2224.2735,2210.7543,2213.312,700.0
2022-06-01 10:00:00,2250.77,2250.77,2238.23,2242.42,1000.0,2222.6836,2222.6836,2210.3001,2214.4378,1000.0
2022-06-01 10:05:00,2241.13,2241.13,2225.2,2225.2,600.0,2213.1639,2213.1639,2197.4326,2197.4326,600.0
2022-06-01 10:10:00,2231.76,2239.22,2228.54,2236.61,2700.0,2203.9108,2211.2777,2200.731,2208.7003,2700.0
2022-06-01 10:15:00,2238.34,2239.52,2228.65,2228.65,2100.0,2210.4087,2211.574,2200.8396,2200.8396,2100.0
2022-06-01 10:20:00,2225.83,2228.47,2223.68,2223.68,1000.0,2198.0548,2200.6618,2195.9316,2195.9316,1000.0
2022-06-01 10:25:00,2226.13,2226.13,2220.3,2224.02,1200.0,2198.351,2198.351,2192.5938,2196.2674,1200.0
2022-06-01 10:30:00,2221.69,2226.68,2219.3,2219.3,900.0,2193.9664,2198.8942,2191.6063,2191.6063,900.0
2022-06-01 10:35:00,2223.63,2223.93,2219.44,2219.44,300.0,2195.8822,2196.1785,2191.7445,2191.7445,300.0
2022-06-01 10:40:00,2224.24,2227.54,2224.23,2227.54,1000.0,2196.4846,2199.7434,2196.4748,2199.7434,1000.0
2022-06-01 10:45:00,2227.62,2228.11,2224.57,2224.64,1100.0,2199.8225,2200.3063,2196.8105,2196.8796,1100.0
2022-06-01 10:50:00,2223.01,2226.08,2223.01,2226.08,300.0,2195.27,2198.3017,2195.27,2198.3017,300.0
2022-06-01 10:55:00,2231.36,2231.36,2225.65,2225.66,400.0,2203.5158,2203.5158,2197.877,2197.8869,400.0
2022-06-01 11:00:00,2226.68,2226.69,2219.61,2223.79,800.0,2198.8942,2198.9041,2191.9124,2196.0402,800.0
2022-06-01 11:05:00,2223.13,2223.13,2217.75,2219.63,1147.0,2195.3885,2195.3885,2190.0756,2191.9322,1147.0
2022-06-01 11:10:00,2222.38,2224.98,2222.38,2223.02,500.0,2194.6478,2197.2154,2194.6478,2195.2799,500.0
2022-06-01 11:15:00,2222.49,2223.9,2219.22,2223.9,900.0,2194.7565,2196.1489,2191.5273,2196.1489,900.0
2022-06-01 11:20:00,2218.44,2220.85,2210.71,2211.12,2348.0,2190.757,2193.1369,2183.1235,2183.5283,2348.0
2022-06-01 11:25:00,2210.51,2214.74,2206.6,2214.74,1000.0,2182.926,2187.1032,2179.0648,2187.1032,1000.0
2022-06-01 11:30:00,2211.0,2213.81,2210.37,2210.37,300.0,2183.4098,2186.1848,2182.7877,2182.7877,300.0
2022-06-01 11:35:00,2213.31,2213.98,2210.35,2213.98,600.0,2185.691,2186.3527,2182.768,2186.3527,600.0
2022-06-01 11:40:00,2213.78,2214.88,2209.15,2209.15,1000.0,2186.1552,2187.2414,2181.5829,2181.5829,1000.0
2022-06-01 11:45:00,2205.15,2213.21,2205.15,2212.86,900.0,2177.6328,2185.5923,2177.6328,2185.2466,900.0
2022-06-01 11:50:00,2212.57,2212.66,2212.57,2212.66,220.0,2184.9603,2185.0491,2184.9603,2185.0491,220.0
2022-06-01 11:55:00,2211.28,2215.84,2209.0,2209.0,800.0,2183.6864,2188.1894,2181.4348,2181.4348,800.0
2022-06-01 12:00:00,2204.25,2204.5,2202.76,2202.98,700.0,2176.7441,2176.991,2175.2727,2175.4899,700.0
2022-06-01 12:05:00,2201.77,2202.98,2197.15,2197.15,300.0,2174.295,2175.4899,2169.7327,2169.7327,300.0
2022-06-01 12:10:00,2202.66,2203.28,2198.1,2203.28,1300.0,2175.1739,2175.7862,2170.6708,2175.7862,1300.0
2022-06-01 12:15:00,2206.95,2206.95,2206.7,2206.7,451.0,2179.4104,2179.4104,2179.1635,2179.1635,451.0
2022-06-01 12:20:00,2208.6,2210.79,2208.6,2210.79,200.0,2181.0398,2183.2025,2181.0398,2183.2025,200.0
2022-06-01 12:25:00,2208.24,2208.24,2204.8,2204.8,200.0,2180.6843,2180.6843,2177.2872,2177.2872,200.0
2022-06-01 12:30:00,2209.3,2212.11,2208.79,2212.11,300.0,2181.7311,2184.506,2181.2274,2184.506,300.0
2022-06-01 12:35:00,2212.11,2212.11,2212.11,2212.11,0.0,2184.506,2184.506,2184.506,2184.506,0.0
2022-06-01 12:40:00,2212.45,2212.45,2211.35,2211.35,200.0,2184.8418,2184.8418,2183.7555,2183.7555,200.0
2022-06-01 12:45:00,2211.35,2211.35,2211.35,2211.35,0.0,2183.7555,2183.7555,2183.7555,2183.7555,0.0
2022-06-01 12:50:00,2206.34,2210.0,2205.63,2210.0,800.0,2178.808,2182.4223,2178.1069,2182.4223,800.0
2022-06-01 12:55:00,2214.83,2214.83,2212.56,2212.56,200.0,2187.1921,2187.1921,2184.9504,2184.9504,200.0
2022-06-01 13:00:00,2214.38,2214.38,2209.43,2209.43,500.0,2186.7477,2186.7477,2181.8594,2181.8594,500.0
2022-06-01 13:05:00,2209.71,2211.87,2209.71,2211.43,550.0,2182.1359,2184.269,2182.1359,2183.8345,550.0
2022-06-01 13:10:00,2214.22,2214.22,2214.22,2214.22,100.0,2186.5897,2186.5897,2186.5897,2186.5897,100.0
2022-06-01 13:15:00,2216.69,2219.34,2216.69,2217.85,400.0,2189.0288,2191.6458,2189.0288,2190.1744,400.0
2022-06-01 13:20:00,2218.85,2220.15,2215.63,2218.43,800.0,2191.1619,2192.4457,2187.9821,2190.7471,800.0
2022-06-01 13:25:00,2218.43,2218.43,2218.43,2218.43,0.0,2190.7471,2190.7471,2190.7471,2190.7471,0.0
2022-06-01 13:30:00,2214.73,2214.88,2213.62,2214.41,551.0,2187.0933,2187.2414,2185.9972,2186.7773,551.0
2022-06-01 13:35:00,2221.53,2222.67,2220.37,2220.47,400.0,2193.8084,2194.9342,2192.6629,2192.7617,400.0
2022-06-01 13:40:00,2221.44,2221.44,2221.44,2221.44,100.0,2193.7196,2193.7196,2193.7196,2193.7196,100.0
2022-06-01 13:45:00,2225.27,2225.27,2225.24,2225.24,200.0,2197.5018,2197.5018,2197.4721,2197.4721,200.0
2022-06-01 13:50:00,2226.08,2226.09,2225.89,2225.89,310.0,2198.3017,2198.3115,2198.114,2198.114,310.0
2022-06-01 13:55:00,2224.43,2228.48,2224.43,2228.48,700.0,2196.6723,2200.6717,2196.6723,2200.6717,700.0
2022-06-01 14:00:00,2228.38,2232.0,2227.61,2231.4,736.0,2200.573,2204.1478,2199.8126,2203.5553,736.0
2022-06-01 14:05:00,2232.89,2232.89,2229.33,2229.41,383.0,2205.0267,2205.0267,2201.5111,2201.5901,383.0
2022-06-01 14:10:00,2228.82,2230.33,2226.01,2230.33,300.0,2201.0075,2202.4986,2198.2325,2202.4986,300.0
2022-06-01 14:15:00,2232.72,2233.73,2230.38,2231.07,900.0,2204.8588,2205.8562,2202.548,2203.2294,900.0
2022-06-01 14:20:00,2234.88,2245.77,2234.88,2245.77,2652.0,2206.9919,2217.746,2206.9919,2217.746,2652.0
2022-06-01 14:25:00,2246.98,2253.2,2243.66,2243.66,1053.0,2218.9409,2225.0832,2215.6623,2215.6623,1053.0
2022-06-01 14:30:00,2245.89,2245.89,2245.89,2245.89,219.0,2217.8645,2217.8645,2217.8645,2217.8645,219.0
2022-06-01 14:35:00,2243.31,2243.31,2240.85,2240.85,500.0,2215.3167,2215.3167,2212.8874,2212.8874,500.0
2022-06-01 14:40:00,2238.64,2243.3,2238.64,2243.3,556.0,2210.7049,2215.3068,2210.7049,2215.3068,556.0
2022-06-01 14:45:00,2243.0,2244.84,2243.0,2244.84,300.0,2215.0105,2216.8276,2215.0105,2216.8276,300.0
2022-06-01 14:50:00,2240.78,2240.78,2240.78,2240.78,100.0,2212.8182,2212.8182,2212.8182,2212.8182,100.0
2022-06-01 14:55:00,2240.78,2240.78,2240.78,2240.78,0.0,2212.8182,2212.8182,2212.8182,2212.8182,0.0
2022-06-01 15:00:00,2239.53,2239.54,2238.03,2238.03,600.0,2211.5838,2211.5937,2210.1025,2210.1025,600.0
2022-06-01 15:05:00,2247.17,2247.24,2243.21,2243.21,500.0,2219.1285,2219.1976,2215.2179,2215.2179,500.0
2022-06-01 15:10:00,2244.98,2244.98,2244.98,2244.98,100.0,2216.9658,2216.9658,2216.9658,2216.9658,100.0
2022-06-01 15:15:00,2243.72,2248.76,2243.72,2246.63,600.0,2215.7215,2220.6987,2215.7215,2218.5952,600.0
2022-06-01 15:20:00,2246.63,2246.63,2246.63,2246.63,0.0,2218.5952,2218.5952,2218.5952,2218.5952,0.0
2022-06-01 15:25:00,2242.08,2243.54,2241.64,2243.29,600.0,2214.102,2215.5438,2213.6675,2215.2969,600.0
2022-06-01 15:30:00,2243.76,2243.76,2241.18,2242.71,500.0,2215.761,2215.761,2213.2132,2214.7241,500.0
2022-06-01 15:35:00,2240.95,2245.0,2240.95,2245.0,300.0,2212.9861,2216.9856,2212.9861,2216.9856,300.0
2022-06-01 15:40:00,2246.85,2247.67,2246.7,2247.66,510.0,2218.8125,2219.6223,2218.6644,2219.6124,510.0
2022-06-01 15:45:00,2247.43,2247.43,2245.97,2246.19,809.0,2219.3853,2219.3853,2217.9435,2218.1607,809.0
2022-06-01 15:50:00,2246.35,2247.95,2243.54,2243.54,1528.0,2218.3187,2219.8988,2215.5438,2215.5438,1528.0
2022-06-01 15:55:00,2240.18,2242.91,2237.71,2238.56,6388.0,2212.2257,2214.9217,2209.7865,2210.6259,6388.0
2022-06-02 09:30:00,2259.55,2274.61,2256.85,2261.46,5287.0,2231.354,2246.2261,2228.6877,2233.2402,5287.0
2022-06-02 09:35:00,2265.68,2276.62,2256.98,2276.49,1369.0,2237.4075,2248.211,2228.8161,2248.0826,1369.0
2022-06-02 09:40:00,2277.94,2282.12,2267.57,2277.96,1300.0,2249.5145,2253.6424,2239.2739,2249.5343,1300.0
2022-06-02 09:45:00,2280.3,2290.0,2271.05,2286.57,2200.0,2251.8451,2261.424,2242.7105,2258.0368,2200.0
2022-06-02 09:50:00,2286.55,2286.55,2275.58,2276.02,400.0,2258.0171,2258.0171,2247.184,2247.6185,400.0
2022-06-02 09:55:00,2271.4,2271.4,2265.22,2268.37,700.0,2243.0561,2243.0561,2236.9533,2240.0639,700.0
2022-06-02 10:00:00,2274.42,2280.48,2274.42,2280.13,300.0,2246.0385,2252.0228,2246.0385,2251.6772,300.0
2022-06-02 10:05:00,2278.25,2278.42,2278.25,2278.42,200.0,2249.8207,2249.9885,2249.8207,2249.9885,200.0
2022-06-02 10:10:00,2277.95,2290.0,2275.66,2289.53,1917.0,2249.5244,2261.424,2247.263,2260.9599,1917.0
2022-06-02 10:15:00,2285.03,2288.87,2279.13,2279.14,1100.0,2256.5161,2260.3081,2250.6897,2250.6996,1100.0
2022-06-02 10:20:00,2273.51,2276.45,2267.97,2267.97,1000.0,2245.1398,2248.0431,2239.6689,2239.6689,1000.0
2022-06-02 10:25:00,2268.8,2269.96,2268.01,2268.03,500.0,2240.4886,2241.6341,2239.7084,2239.7282,500.0
2022-06-02 10:30:00,2268.28,2273.6,2268.28,2273.6,400.0,2239.9751,2245.2287,2239.9751,2245.2287,400.0
2022-06-02 10:35:00,2274.99,2275.1,2274.99,2275.1,200.0,2246.6013,2246.71,2246.6013,2246.71,200.0
2022-06-02 10:40:00,2274.33,2275.78,2270.22,2270.63,1100.0,2245.9496,2247.3815,2241.8909,2242.2957,1100.0
2022-06-02 10:45:00,2275.27,2275.27,2275.27,2275.27,100.0,2246.8778,2246.8778,2246.8778,2246.8778,100.0
2022-06-02 10:50:00,2277.45,2277.45,2273.05,2274.7,900.0,2249.0306,2249.0306,2244.6855,2246.315,900.0
2022-06-02 10:55:00,2275.93,2277.89,2275.07,2275.84,1400.0,2247.5296,2249.4652,2246.6803,2247.4407,1400.0
2022-06-02 11:00:00,2277.54,2280.67,2275.0,2280.66,1000.0,2249.1195,2252.2105,2246.6112,2252.2006,1000.0
2022-06-02 11:05:00,2278.16,2278.16,2278.16,2278.16,100.0,2249.7318,2249.7318,2249.7318,2249.7318,100.0
2022-06-02 11:10:00,2284.51,2284.51,2284.51,2284.51,100.0,2256.0025,2256.0025,2256.0025,2256.0025,100.0
2022-06-02 11:15:00,2284.63,2289.0,2282.26,2286.37,3501.0,2256.121,2260.4365,2253.7806,2257.8393,3501.0
2022-06-02 11:20:00,2286.0,2294.92,2286.0,2294.92,1698.0,2257.474,2266.2826,2257.474,2266.2826,1698.0
2022-06-02 11:25:00,2291.95,2292.72,2288.35,2292.72,970.0,2263.3497,2264.1101,2259.7946,2264.1101,970.0
2022-06-02 11:30:00,2290.76,2293.19,2288.53,2289.8,900.0,2262.1746,2264.5742,2259.9724,2261.2265,900.0
2022-06-02 11:35:00,2287.91,2291.97,2286.91,2291.97,1900.0,2259.3601,2263.3695,2258.3726,2263.3695,1900.0
2022-06-02 11:40:00,2289.62,2297.38,2289.62,2295.07,1381.0,2261.0488,2268.7119,2261.0488,2266.4308,1381.0
2022-06-02 11:45:00,2297.97,2300.63,2297.97,2300.63,2398.0,2269.2946,2271.9214,2269.2946,2271.9214,2398.0
2022-06-02 11:50:00,2305.0,2307.75,2297.2,2297.21,1359.0,2276.2369,2278.9525,2268.5342,2268.5441,1359.0
2022-06-02 11:55:00,2298.24,2298.87,2297.64,2298.87,500.0,2269.5612,2270.1834,2268.9687,2270.1834,500.0
2022-06-02 12:00:00,2304.6,2308.87,2303.13,2304.53,504.0,2275.8418,2280.0586,2274.3902,2275.7727,504.0
2022-06-02 12:05:00,2304.68,2308.2,2299.86,2307.74,1400.0,2275.9209,2279.3969,2271.161,2278.9427,1400.0
2022-06-02 12:10:00,2303.02,2303.02,2302.94,2302.94,200.0,2274.2816,2274.2816,2274.2026,2274.2026,200.0
2022-06-02 12:15:00,2304.44,2304.44,2304.44,2304.44,100.0,2275.6838,2275.6838,2275.6838,2275.6838,100.0
2022-06-02 12:20:00,2311.93,2311.93,2308.56,2308.56,300.0,2283.0804,2283.0804,2279.7524,2279.7524,300.0
2022-06-02 12:25:00,2309.18,2316.66,2309.18,2313.27,700.0,2280.3647,2287.7514,2280.3647,2284.4037,700.0
2022-06-02 12:30:00,2310.38,2324.99,2310.38,2321.55,2946.0,2281.5497,2295.9774,2281.5497,2292.5803,2946.0
2022-06-02 12:35:00,2325.0,2328.72,2322.0,2328.43,2327.0,2295.9873,2299.6609,2293.0247,2299.3745,2327.0
2022-06-02 12:40:00,2326.46,2331.86,2323.7,2328.31,8638.0,2297.4291,2302.7617,2294.7035,2299.256,8638.0
2022-06-02 12:45:00,2325.78,2326.69,2325.04,2325.15,800.0,2296.7576,2297.6562,2296.0268,2296.1354,800.0
2022-06-02 12:50:00,2328.3,2331.69,2328.3,2331.69,1403.0,2299.2461,2302.5938,2299.2461,2302.5938,1403.0
2022-06-02 12:55:00,2330.64,2344.25,2329.29,2341.65,5595.0,2301.5569,2314.9971,2300.2238,2312.4295,5595.0
2022-06-02 13:00:00,2339.57,2343.22,2339.56,2343.22,2047.0,2310.3755,2313.9799,2310.3656,2313.9799,2047.0
2022-06-02 13:05:00,2343.22,2349.69,2341.4,2346.7,5176.0,2313.9799,2320.3692,2312.1826,2317.4165,5176.0
2022-06-02 13:10:00,2345.5,2347.71,2344.57,2344.57,4961.0,2316.2315,2318.4139,2315.3131,2315.3131,4961.0
2022-06-02 13:15:00,2347.94,2352.97,2346.13,2351.43,2327.0,2318.641,2323.6083,2316.8536,2322.0875,2327.0
2022-06-02 13:20:00,2351.59,2356.2,2351.59,2356.2,1200.0,2322.2455,2326.798,2322.2455,2326.798,1200.0
2022-06-02 13:25:00,2355.76,2364.67,2355.76,2364.67,3007.0,2326.3634,2335.1623,2326.3634,2335.1623,3007.0
2022-06-02 13:30:00,2364.04,2367.96,2364.04,2367.35,2108.0,2334.5401,2338.4112,2334.5401,2337.8088,2108.0
2022-06-02 13:35:00,2367.55,2367.55,2364.11,2366.3,2800.0,2338.0063,2338.0063,2334.6092,2336.7719,2800.0
2022-06-02 13:40:00,2365.66,2365.66,2361.68,2363.83,2230.0,2336.1399,2336.1399,2332.2096,2334.3327,2230.0
2022-06-02 13:45:00,2364.5,2364.62,2364.31,2364.31,800.0,2334.9944,2335.1129,2334.8068,2334.8068,800.0
2022-06-02 13:50:00,2365.06,2368.13,2362.31,2366.6,2100.0,2335.5474,2338.5791,2332.8317,2337.0682,2100.0
2022-06-02 13:55:00,2367.39,2367.8,2365.0,2367.33,1600.0,2337.8483,2338.2532,2335.4881,2337.7891,1600.0
2022-06-02 14:00:00,2367.39,2367.97,2365.62,2367.63,5900.0,2337.8483,2338.4211,2336.1004,2338.0853,5900.0
2022-06-02 14:05:00,2366.67,2368.78,2366.67,2367.68,800.0,2337.1373,2339.221,2337.1373,2338.1347,800.0
2022-06-02 14:10:00,2365.85,2368.09,2365.01,2366.61,3600.0,2336.3275,2338.5396,2335.498,2337.0781,3600.0
2022-06-02 14:15:00,2365.01,2374.99,2363.82,2374.74,10663.0,2335.498,2345.3535,2334.3229,2345.1066,10663.0
2022-06-02 14:20:00,2374.18,2375.62,2372.74,2374.99,2328.0,2344.5536,2345.9756,2343.1316,2345.3535,2328.0
2022-06-02 14:25:00,2374.96,2376.55,2373.66,2375.93,2040.0,2345.3239,2346.894,2344.0401,2346.2818,2040.0
2022-06-02 14:30:00,2376.94,2377.4,2373.89,2376.66,3460.0,2347.2791,2347.7334,2344.2672,2347.0026,3460.0
2022-06-02 14:35:00,2375.85,2376.15,2373.66,2374.33,4305.0,2346.2027,2346.499,2344.0401,2344.7017,4305.0
2022-06-02 14:40:00,2373.79,2374.98,2372.67,2374.98,2600.0,2344.1685,2345.3436,2343.0624,2345.3436,2600.0
2022-06-02 14:45:00,2373.89,2377.33,2373.23,2374.85,7603.0,2344.2672,2347.6643,2343.6154,2345.2152,7603.0
2022-06-02 14:50:00,2374.8,2379.74,2371.87,2375.91,7939.0,2345.1659,2350.0442,2342.2724,2346.262,7939.0
2022-06-02 14:55:00,2374.94,2374.94,2363.91,2365.06,5200.0,2345.3041,2345.3041,2334.4117,2335.5474,5200.0
2022-06-02 15:00:00,2368.48,2377.48,2366.46,2375.74,2890.0,2338.9247,2347.8124,2336.9299,2346.0941,2890.0
2022-06-02 15:05:00,2375.74,2379.89,2374.15,2377.16,4000.0,2346.0941,2350.1923,2344.524,2347.4964,4000.0
2022-06-02 15:10:00,2376.86,2378.07,2375.0,2375.03,3100.0,2347.2001,2348.395,2345.3634,2345.393,3100.0
2022-06-02 15:15:00,2375.09,2378.38,2375.09,2376.93,4163.0,2345.4522,2348.7012,2345.4522,2347.2693,4163.0
2022-06-02 15:20:00,2376.97,2379.88,2376.19,2378.32,3586.0,2347.3088,2350.1825,2346.5385,2348.6419,3586.0
2022-06-02 15:25:00,2378.99,2381.0,2368.57,2372.43,3716.0,2349.3036,2351.2885,2339.0136,2342.8254,3716.0
2022-06-02 15:30:00,2372.43,2382.54,2372.43,2382.54,5460.0,2342.8254,2352.8093,2342.8254,2352.8093,5460.0
2022-06-02 15:35:00,2380.74,2382.55,2378.42,2380.17,2900.0,2351.0317,2352.8191,2348.7407,2350.4688,2900.0
2022-06-02 15:40:00,2379.56,2383.23,2379.42,2383.0,3812.0,2349.8665,2353.4907,2349.7282,2353.2635,3812.0
2022-06-02 15:45:00,2379.06,2383.15,2377.03,2381.76,6985.0,2349.3727,2353.4117,2347.368,2352.039,6985.0
2022-06-02 15:50:00,2379.09,2383.9,2375.97,2375.97,4600.0,2349.4023,2354.1523,2346.3213,2346.3213,4600.0
2022-06-02 15:55:00,2373.35,2375.97,2372.33,2373.06,9822.0,2343.7339,2346.3213,2342.7267,2343.4476,9822.0
2022-06-03 09:30:00,2317.36,2353.27,2316.03,2352.32,8507.0,2288.4426,2323.9045,2287.1292,2322.9664,8507.0
2022-06-03 09:35:00,2351.82,2354.7,2332.32,2349.3,8029.0,2322.4726,2325.3167,2303.2159,2319.9841,8029.0
2022-06-03 09:40:00,2352.6,2360.35,2346.78,2353.79,6500.0,2323.2429,2330.8962,2317.4955,2324.418,6500.0
2022-06-03 09:45:00,2355.68,2355.82,2342.33,2351.47,6305.0,2326.2844,2326.4227,2313.101,2322.127,6305.0
2022-06-03 09:50:00,2353.63,2363.26,2349.5,2359.55,2627.0,2324.26,2333.7699,2320.1816,2330.1062,2627.0
2022-06-03 09:55:00,2359.93,2374.95,2357.16,2372.83,2269.0,2330.4814,2345.314,2327.746,2343.2204,2269.0
2022-06-03 10:00:00,2374.94,2378.93,2367.37,2367.37,1800.0,2345.3041,2349.2443,2337.8286,2337.8286,1800.0
2022-06-03 10:05:00,2365.06,2365.07,2350.8,2350.8,2711.0,2335.5474,2335.5573,2321.4653,2321.4653,2711.0
2022-06-03 10:10:00,2342.97,2344.91,2336.59,2343.47,1100.0,2313.733,2315.6488,2307.4327,2314.2268,1100.0
2022-06-03 10:15:00,2340.56,2344.39,2339.77,2339.96,500.0,2311.3531,2315.1353,2310.573,2310.7606,500.0
2022-06-03 10:20:00,2339.77,2348.83,2339.77,2348.29,1595.0,2310.573,2319.5199,2310.573,2318.9867,1595.0
2022-06-03 10:25:00,2342.83,2344.61,2338.66,2339.69,2346.0,2313.5948,2315.3526,2309.4768,2310.494,2346.0
2022-06-03 10:30:00,2340.66,2340.66,2332.05,2332.05,2416.0,2311.4519,2311.4519,2302.9493,2302.9493,2416.0
2022-06-03 10:35:00,2335.05,2335.05,2321.3,2321.3,2800.0,2305.9119,2305.9119,2292.3335,2292.3335,2800.0
2022-06-03 10:40:00,2321.0,2327.63,2321.0,2327.63,900.0,2292.0372,2298.5845,2292.0372,2298.5845,900.0
2022-06-03 10:45:00,2330.27,2330.65,2326.31,2330.19,1100.0,2301.1915,2301.5668,2297.2809,2301.1125,1100.0
2022-06-03 10:50:00,2327.4,2331.77,2327.4,2331.55,1350.0,2298.3573,2302.6728,2298.3573,2302.4556,1350.0
2022-06-03 10:55:00,2326.87,2326.98,2324.18,2324.18,834.0,2297.834,2297.9426,2295.1775,2295.1775,834.0
2022-06-03 11:00:00,2324.24,2324.24,2321.08,2321.08,700.0,2295.2368,2295.2368,2292.1162,2292.1162,700.0
2022-06-03 11:05:00,2319.14,2320.0,2317.0,2317.0,900.0,2290.2004,2291.0497,2288.0871,2288.0871,900.0
2022-06-03 11:10:00,2316.44,2316.44,2311.15,2311.51,1491.0,2287.5341,2287.5341,2282.3101,2282.6656,1491.0
2022-06-03 11:15:00,2312.86,2316.78,2312.85,2316.78,300.0,2283.9988,2287.8699,2283.9889,2287.8699,300.0
2022-06-03 11:20:00,2313.88,2316.14,2310.9,2312.18,600.0,2285.006,2287.2378,2282.0632,2283.3273,600.0
2022-06-03 11:25:00,2312.52,2315.5,2310.93,2315.49,400.0,2283.663,2286.6058,2282.0929,2286.596,400.0
2022-06-03 11:30:00,2312.62,2318.09,2312.62,2317.37,700.0,2283.7618,2289.1635,2283.7618,2288.4525,700.0
2022-06-03 11:35:00,2317.51,2321.56,2317.5,2321.56,1300.0,2288.5908,2292.5902,2288.5809,2292.5902,1300.0
2022-06-03 11:40:00,2321.56,2325.38,2319.22,2319.22,900.0,2292.5902,2296.3625,2290.2794,2290.2794,900.0
2022-06-03 11:45:00,2319.23,2322.13,2316.54,2319.92,1337.0,2290.2893,2293.1531,2287.6329,2290.9707,1337.0
2022-06-03 11:50:00,2319.61,2323.73,2319.6,2322.99,600.0,2290.6645,2294.7331,2290.6547,2294.0024,600.0
2022-06-03 11:55:00,2323.69,2328.04,2323.69,2327.76,800.0,2294.6936,2298.9894,2294.6936,2298.7128,800.0
2022-06-03 12:00:00,2328.81,2333.42,2328.81,2332.88,1148.0,2299.7497,2304.3022,2299.7497,2303.769,1148.0
2022-06-03 12:05:00,2330.05,2330.05,2325.98,2325.98,600.0,2300.9743,2300.9743,2296.9551,2296.9551,600.0
2022-06-03 12:10:00,2320.6,2326.05,2320.59,2325.83,1000.0,2291.6422,2297.0242,2291.6323,2296.8069,1000.0
2022-06-03 12:15:00,2327.09,2330.25,2325.8,2326.6,1126.0,2298.0512,2301.1718,2296.7773,2297.5673,1126.0
2022-06-03 12:20:00,2326.62,2333.15,2326.62,2333.15,300.0,2297.5871,2304.0356,2297.5871,2304.0356,300.0
2022-06-03 12:25:00,2333.7,2333.7,2332.81,2332.82,600.0,2304.5787,2304.5787,2303.6998,2303.7097,600.0
2022-06-03 12:30:00,2332.62,2333.42,2330.47,2333.41,400.0,2303.5122,2304.3022,2301.389,2304.2923,400.0
2022-06-03 12:35:00,2332.51,2334.44,2330.44,2331.95,1000.0,2303.4036,2305.3095,2301.3594,2302.8506,1000.0
2022-06-03 12:40:00,2329.84,2329.84,2329.84,2329.84,100.0,2300.7669,2300.7669,2300.7669,2300.7669,100.0
2022-06-03 12:45:00,2328.38,2334.67,2328.38,2333.66,510.0,2299.3251,2305.5366,2299.3251,2304.5392,510.0
2022-06-03 12:50:00,2331.83,2333.8,2331.82,2333.65,410.0,2302.7321,2304.6775,2302.7222,2304.5293,410.0
2022-06-03 12:55:00,2338.54,2338.54,2338.53,2338.54,100.0,2309.3583,2309.3583,2309.3485,2309.3583,100.0
2022-06-03 13:00:00,2342.7,2345.35,2339.94,2345.0,1240.0,2313.4664,2316.0833,2310.7409,2315.7377,1240.0
2022-06-03 13:05:00,2341.32,2347.12,2341.3,2344.95,2324.0,2312.1036,2317.8313,2312.0839,2315.6883,2324.0
2022-06-03 13:10:00,2344.78,2346.1,2341.84,2345.28,1116.0,2315.5205,2316.824,2312.6171,2316.0142,1116.0
2022-06-03 13:15:00,2341.75,2343.35,2336.23,2336.96,2900.0,2312.5283,2314.1083,2307.0772,2307.798,2900.0
2022-06-03 13:20:00,2336.96,2340.68,2336.01,2340.68,509.0,2307.798,2311.4716,2306.8599,2311.4716,509.0
2022-06-03 13:25:00,2341.97,2345.07,2341.44,2345.07,1200.0,2312.7455,2315.8068,2312.2221,2315.8068,1200.0
2022-06-03 13:30:00,2344.66,2344.66,2339.99,2342.22,926.0,2315.402,2315.402,2310.7902,2312.9924,926.0
2022-06-03 13:35:00,2341.93,2347.78,2341.93,2344.24,820.0,2312.706,2318.483,2312.706,2314.9872,820.0
2022-06-03 13:40:00,2342.95,2342.96,2338.26,2338.26,800.0,2313.7133,2313.7232,2309.0818,2309.0818,800.0
2022-06-03 13:45:00,2338.56,2342.74,2338.44,2342.74,800.0,2309.3781,2313.5059,2309.2596,2313.5059,800.0
2022-06-03 13:50:00,2345.95,2345.95,2342.0,2342.01,400.0,2316.6759,2316.6759,2312.7752,2312.785,400.0
2022-06-03 13:55:00,2340.02,2341.1,2340.01,2341.1,200.0,2310.8199,2311.8864,2310.81,2311.8864,200.0
2022-06-03 14:00:00,2340.09,2342.32,2336.84,2338.61,3400.0,2310.889,2313.0912,2307.6795,2309.4275,3400.0
2022-06-03 14:05:00,2335.43,2341.51,2335.43,2341.51,1600.0,2306.2871,2312.2913,2306.2871,2312.2913,1600.0
2022-06-03 14:10:00,2346.41,2346.41,2341.8,2341.8,300.0,2317.1301,2317.1301,2312.5776,2312.5776,300.0
2022-06-03 14:15:00,2342.91,2343.25,2342.9,2343.25,200.0,2313.6738,2314.0096,2313.6639,2314.0096,200.0
2022-06-03 14:20:00,2342.15,2342.15,2342.15,2342.15,100.0,2312.9233,2312.9233,2312.9233,2312.9233,100.0
2022-06-03 14:25:00,2337.81,2340.06,2337.81,2340.06,400.0,2308.6374,2310.8594,2308.6374,2310.8594,400.0
2022-06-03 14:30:00,2341.59,2341.59,2341.59,2341.59,100.0,2312.3703,2312.3703,2312.3703,2312.3703,100.0
2022-06-03 14:35:00,2337.01,2337.01,2337.01,2337.01,100.0,2307.8474,2307.8474,2307.8474,2307.8474,100.0
2022-06-03 14:40:00,2337.01,2337.01,2337.01,2337.01,0.0,2307.8474,2307.8474,2307.8474,2307.8474,0.0
2022-06-03 14:45:00,2335.85,2339.0,2335.84,2339.0,200.0,2306.7019,2309.8126,2306.692,2309.8126,200.0
2022-06-03 14:50:00,2339.8,2339.8,2335.76,2335.76,200.0,2310.6026,2310.6026,2306.613,2306.613,200.0
2022-06-03 14:55:00,2336.27,2340.94,2336.27,2340.94,500.0,2307.1167,2311.7284,2307.1167,2311.7284,500.0
2022-06-03 15:00:00,2336.45,2337.05,2336.45,2337.05,200.0,2307.2944,2307.8869,2307.2944,2307.8869,200.0
2022-06-03 15:05:00,2332.43,2332.44,2331.2,2331.2,346.0,2303.3246,2303.3344,2302.1099,2302.1099,346.0
2022-06-03 15:10:00,2330.57,2330.72,2330.57,2330.72,200.0,2301.4878,2301.6359,2301.4878,2301.6359,200.0
2022-06-03 15:15:00,2326.88,2329.89,2326.88,2329.89,300.0,2297.8438,2300.8163,2297.8438,2300.8163,300.0
2022-06-03 15:20:00,2334.81,2334.81,2329.85,2330.15,300.0,2305.6749,2305.6749,2300.7768,2301.073,300.0
2022-06-03 15:25:00,2332.6,2333.76,2332.59,2333.76,200.0,2303.4924,2304.638,2303.4826,2304.638,200.0
2022-06-03 15:30:00,2331.67,2334.57,2331.67,2334.57,600.0,2302.5741,2305.4379,2302.5741,2305.4379,600.0
2022-06-03 15:35:00,2331.38,2334.37,2331.37,2334.37,826.0,2302.2877,2305.2404,2302.2778,2305.2404,826.0
2022-06-03 15:40:00,2331.57,2332.8,2330.51,2332.02,1617.0,2302.4753,2303.69,2301.4285,2302.9197,1617.0
2022-06-03 15:45:00,2331.24,2333.67,2328.38,2332.19,1300.0,2302.1494,2304.5491,2299.3251,2303.0876,1300.0
2022-06-03 15:50:00,2328.94,2336.9,2328.94,2333.35,3151.0,2299.8781,2307.7388,2299.8781,2304.2331,3151.0
2022-06-03 15:55:00,2335.73,2339.64,2333.87,2335.87,4780.0,2306.5834,2310.4446,2304.7466,2306.7216,4780.0
2022-06-06 09:30:00,2366.44,2367.68,2366.07,2367.67,2219.0,2336.9102,2338.1347,2336.5448,2338.1248,2219.0
2022-06-06 09:35:00,2352.55,2356.81,2352.55,2356.81,200.0,2323.1935,2327.4003,2323.1935,2327.4003,200.0
2022-06-06 09:40:00,2358.6,2371.29,2355.86,2371.29,900.0,2329.168,2341.6997,2326.4622,2341.6997,900.0
2022-06-06 09:45:00,2370.7,2370.7,2355.2,2365.87,1631.0,2341.117,2341.117,2325.8104,2336.3473,1631.0
2022-06-06 09:50:00,2366.03,2370.42,2358.5,2370.42,1400.0,2336.5053,2340.8405,2329.0693,2340.8405,1400.0
2022-06-06 09:55:00,2361.11,2371.82,2361.11,2371.82,400.0,2331.6467,2342.223,2331.6467,2342.223,400.0
2022-06-06 10:00:00,2373.51,2389.98,2372.89,2389.05,1800.0,2343.8919,2360.1564,2343.2797,2359.238,1800.0
2022-06-06 10:05:00,2387.85,2393.31,2386.21,2386.21,800.0,2358.053,2363.4449,2356.4335,2356.4335,800.0
2022-06-06 10:10:00,2384.98,2388.99,2382.37,2382.37,900.0,2355.2188,2359.1788,2352.6414,2352.6414,900.0
2022-06-06 10:15:00,2379.66,2379.67,2373.41,2376.29,1300.0,2349.9652,2349.9751,2343.7932,2346.6373,1300.0
2022-06-06 10:20:00,2376.64,2378.88,2374.61,2378.88,700.0,2346.9829,2349.1949,2344.9782,2349.1949,700.0
2022-06-06 10:25:00,2377.16,2381.48,2375.14,2381.48,1000.0,2347.4964,2351.7625,2345.5016,2351.7625,1000.0
2022-06-06 10:30:00,2383.46,2390.98,2383.46,2390.97,1220.0,2353.7178,2361.1439,2353.7178,2361.1341,1220.0
2022-06-06 10:35:00,2388.0,2391.71,2377.62,2380.44,1650.0,2358.2011,2361.8648,2347.9507,2350.7355,1650.0
2022-06-06 10:40:00,2378.7,2381.33,2378.7,2381.33,300.0,2349.0172,2351.6144,2349.0172,2351.6144,300.0
2022-06-06 10:45:00,2384.03,2387.47,2384.02,2384.02,700.0,2354.2807,2357.6777,2354.2708,2354.2708,700.0
2022-06-06 10:50:00,2379.48,2388.7,2379.24,2379.24,606.0,2349.7875,2358.8924,2349.5504,2349.5504,606.0
2022-06-06 10:55:00,2377.27,2378.34,2373.2,2377.76,1663.0,2347.605,2348.6617,2343.5858,2348.0889,1663.0
2022-06-06 11:00:00,2375.47,2376.62,2367.45,2367.45,2330.0,2345.8275,2346.9631,2337.9076,2337.9076,2330.0
2022-06-06 11:05:00,2369.38,2369.38,2360.08,2360.08,500.0,2339.8135,2339.8135,2330.6295,2330.6295,500.0
2022-06-06 11:10:00,2362.4,2362.53,2360.4,2360.65,1300.0,2332.9206,2333.049,2330.9455,2331.1924,1300.0
2022-06-06 11:15:00,2359.2,2359.21,2351.09,2351.09,1150.0,2329.7605,2329.7704,2321.7517,2321.7517,1150.0
2022-06-06 11:20:00,2352.36,2352.36,2352.36,2352.36,100.0,2323.0059,2323.0059,2323.0059,2323.0059,100.0
2022-06-06 11:25:00,2354.78,2359.06,2354.78,2359.06,300.0,2325.3957,2329.6223,2325.3957,2329.6223,300.0
2022-06-06 11:30:00,2357.32,2357.32,2354.6,2354.61,200.0,2327.904,2327.904,2325.2179,2325.2278,200.0
2022-06-06 11:35:00,2353.51,2355.63,2353.5,2355.63,386.0,2324.1415,2326.2351,2324.1316,2326.2351,386.0
2022-06-06 11:40:00,2358.14,2358.14,2358.13,2358.14,100.0,2328.7137,2328.7137,2328.7039,2328.7137,100.0
2022-06-06 11:45:00,2354.69,2354.69,2354.69,2354.69,100.0,2325.3068,2325.3068,2325.3068,2325.3068,100.0
2022-06-06 11:50:00,2355.99,2356.0,2353.87,2353.87,300.0,2326.5906,2326.6004,2324.497,2324.497,300.0
2022-06-06 11:55:00,2355.3,2358.2,2355.3,2358.2,300.0,2325.9092,2328.773,2325.9092,2328.773,300.0
2022-06-06 12:00:00,2355.79,2355.79,2344.08,2345.44,918.0,2326.3931,2326.3931,2314.8292,2316.1722,918.0
2022-06-06 12:05:00,2345.8,2345.8,2345.79,2345.8,605.0,2316.5277,2316.5277,2316.5179,2316.5277,605.0
2022-06-06 12:10:00,2338.19,2341.03,2336.82,2336.82,800.0,2309.0127,2311.8173,2307.6598,2307.6598,800.0
2022-06-06 12:15:00,2337.14,2339.01,2334.0,2339.01,800.0,2307.9758,2309.8225,2304.875,2309.8225,800.0
2022-06-06 12:20:00,2341.5,2341.5,2341.5,2341.5,100.0,2312.2814,2312.2814,2312.2814,2312.2814,100.0
2022-06-06 12:25:00,2341.5,2341.5,2341.5,2341.5,0.0,2312.2814,2312.2814,2312.2814,2312.2814,0.0
2022-06-06 12:30:00,2332.75,2336.61,2332.75,2336.61,300.0,2303.6406,2307.4524,2303.6406,2307.4524,300.0
2022-06-06 12:35:00,2340.92,2344.27,2340.92,2344.27,743.0,2311.7086,2315.0168,2311.7086,2315.0168,743.0
2022-06-06 12:40:00,2344.34,2344.34,2343.94,2343.94,200.0,2315.086,2315.086,2314.6909,2314.6909,200.0
2022-06-06 12:45:00,2344.05,2344.05,2344.05,2344.05,100.0,2314.7996,2314.7996,2314.7996,2314.7996,100.0
2022-06-06 12:50:00,2342.99,2343.61,2342.23,2343.61,500.0,2313.7528,2314.3651,2313.0023,2314.3651,500.0
2022-06-06 12:55:00,2343.61,2343.61,2343.61,2343.61,0.0,2314.3651,2314.3651,2314.3651,2314.3651,0.0
2022-06-06 13:00:00,2343.61,2343.61,2343.61,2343.61,0.0,2314.3651,2314.3651,2314.3651,2314.3651,0.0
2022-06-06 13:05:00,2343.61,2343.61,2343.61,2343.61,0.0,2314.3651,2314.3651,2314.3651,2314.3651,0.0
2022-06-06 13:10:00,2340.21,2344.78,2336.29,2344.78,569.0,2311.0075,2315.5205,2307.1364,2315.5205,569.0
2022-06-06 13:15:00,2340.27,2340.27,2340.27,2340.27,100.0,2311.0667,2311.0667,2311.0667,2311.0667,100.0
2022-06-06 13:20:00,2339.45,2339.45,2339.45,2339.45,100.0,2310.257,2310.257,2310.257,2310.257,100.0
2022-06-06 13:25:00,2341.41,2341.41,2339.2,2339.2,200.0,2312.1925,2312.1925,2310.0101,2310.0101,200.0
2022-06-06 13:30:00,2339.2,2339.2,2339.2,2339.2,0.0,2310.0101,2310.0101,2310.0101,2310.0101,0.0
2022-06-06 13:35:00,2344.98,2344.98,2344.98,2344.98,100.0,2315.718,2315.718,2315.718,2315.718,100.0
2022-06-06 13:40:00,2344.0,2350.0,2344.0,2350.0,410.0,2314.7502,2320.6753,2314.7502,2320.6753,410.0
2022-06-06 13:45:00,2351.25,2352.94,2351.25,2352.07,400.0,2321.9097,2323.5786,2321.9097,2322.7195,400.0
2022-06-06 13:50:00,2352.86,2355.52,2352.47,2355.52,300.0,2323.4996,2326.1264,2323.1145,2326.1264,300.0
2022-06-06 13:55:00,2357.56,2358.04,2357.56,2358.04,200.0,2328.141,2328.615,2328.141,2328.615,200.0
2022-06-06 14:00:00,2357.95,2357.95,2355.17,2357.47,800.0,2328.5261,2328.5261,2325.7808,2328.0521,800.0
2022-06-06 14:05:00,2357.47,2357.47,2357.47,2357.47,0.0,2328.0521,2328.0521,2328.0521,2328.0521,0.0
2022-06-06 14:10:00,2352.7,2354.55,2350.48,2353.3,857.0,2323.3416,2325.1685,2321.1493,2323.9341,857.0
2022-06-06 14:15:00,2350.8,2350.8,2347.85,2349.7,359.0,2321.4653,2321.4653,2318.5522,2320.3791,359.0
2022-06-06 14:20:00,2347.66,2347.66,2340.56,2340.56,300.0,2318.3645,2318.3645,2311.3531,2311.3531,300.0
2022-06-06 14:25:00,2344.69,2347.54,2342.66,2344.22,2351.0,2315.4316,2318.246,2313.4269,2314.9674,2351.0
2022-06-06 14:30:00,2340.03,2340.07,2340.02,2340.02,400.0,2310.8297,2310.8692,2310.8199,2310.8199,400.0
2022-06-06 14:35:00,2337.6,2338.72,2337.51,2337.52,500.0,2308.4301,2309.5361,2308.3412,2308.3511,500.0
2022-06-06 14:40:00,2335.37,2338.44,2334.99,2338.27,500.0,2306.2279,2309.2596,2305.8526,2309.0917,500.0
2022-06-06 14:45:00,2343.28,2344.35,2343.16,2343.39,500.0,2314.0392,2315.0958,2313.9207,2314.1478,500.0
2022-06-06 14:50:00,2337.0,2339.42,2336.98,2338.93,500.0,2307.8375,2310.2273,2307.8178,2309.7435,500.0
2022-06-06 14:55:00,2341.32,2341.32,2341.32,2341.32,400.0,2312.1036,2312.1036,2312.1036,2312.1036,400.0
2022-06-06 15:00:00,2335.72,2343.02,2335.72,2341.3,400.0,2306.5735,2313.7824,2306.5735,2312.0839,400.0
2022-06-06 15:05:00,2341.33,2342.3,2335.98,2335.98,402.0,2312.1135,2313.0714,2306.8303,2306.8303,402.0
2022-06-06 15:10:00,2339.5,2340.31,2337.67,2340.31,400.0,2310.3063,2311.1062,2308.4992,2311.1062,400.0
2022-06-06 15:15:00,2340.31,2340.31,2340.31,2340.31,0.0,2311.1062,2311.1062,2311.1062,2311.1062,0.0
2022-06-06 15:20:00,2336.91,2339.69,2335.0,2339.69,400.0,2307.7487,2310.494,2305.8625,2310.494,400.0
2022-06-06 15:25:00,2340.14,2340.14,2336.6,2337.97,500.0,2310.9384,2310.9384,2307.4425,2308.7954,500.0
2022-06-06 15:30:00,2338.29,2338.79,2338.29,2338.29,303.0,2309.1114,2309.6052,2309.1114,2309.1114,303.0
2022-06-06 15:35:00,2339.2,2339.47,2337.62,2337.62,400.0,2310.0101,2310.2767,2308.4498,2308.4498,400.0
2022-06-06 15:40:00,2336.79,2341.97,2336.79,2341.95,506.0,2307.6302,2312.7455,2307.6302,2312.7258,506.0
2022-06-06 15:45:00,2338.44,2339.77,2338.44,2339.77,200.0,2309.2596,2310.573,2309.2596,2310.573,200.0
2022-06-06 15:50:00,2341.63,2344.5,2340.84,2342.61,1256.0,2312.4098,2315.244,2311.6296,2313.3775,1256.0
2022-06-06 15:55:00,2345.0,2347.72,2343.48,2347.32,3647.0,2315.7377,2318.4238,2314.2367,2318.0288,3647.0
2022-06-07 09:30:00,2302.03,2329.9,2300.0,2320.84,5624.0,2273.3039,2300.8261,2271.2993,2291.8792,5624.0
2022-06-07 09:35:00,2334.99,2337.5,2332.15,2337.5,900.0,2305.8526,2308.3313,2303.0481,2308.3313,900.0
2022-06-07 09:40:00,2335.69,2342.64,2322.2,2325.2,1800.0,2306.5439,2313.4072,2293.2222,2296.1848,1800.0
2022-06-07 09:45:00,2323.1,2333.69,2322.18,2322.2,2201.0,2294.111,2304.5688,2293.2025,2293.2222,2201.0
2022-06-07 09:50:00,2323.4,2333.87,2323.4,2333.56,1905.0,2294.4073,2304.7466,2294.4073,2304.4405,1905.0
2022-06-07 09:55:00,2335.7,2335.7,2324.67,2326.41,1200.0,2306.5538,2306.5538,2295.6614,2297.3797,1200.0
2022-06-07 10:00:00,2324.75,2324.75,2317.63,2318.29,3295.0,2295.7404,2295.7404,2288.7093,2289.361,3295.0
2022-06-07 10:05:00,2322.81,2322.86,2316.14,2319.73,4305.0,2293.8246,2293.874,2287.2378,2290.783,4305.0
2022-06-07 10:10:00,2319.73,2319.73,2313.54,2314.89,1340.0,2290.783,2290.783,2284.6703,2286.0034,1340.0
2022-06-07 10:15:00,2314.92,2316.56,2314.92,2316.06,800.0,2286.0331,2287.6526,2286.0331,2287.1588,800.0
2022-06-07 10:20:00,2316.52,2325.04,2316.52,2321.72,1900.0,2287.6131,2296.0268,2287.6131,2292.7482,1900.0
2022-06-07 10:25:00,2320.7,2334.62,2320.7,2330.34,1200.0,2291.7409,2305.4872,2291.7409,2301.2607,1200.0
2022-06-07 10:30:00,2331.0,2331.38,2325.69,2326.39,500.0,2301.9124,2302.2877,2296.6687,2297.3599,500.0
2022-06-07 10:35:00,2328.19,2333.71,2328.12,2332.09,700.0,2299.1375,2304.5886,2299.0684,2302.9888,700.0
2022-06-07 10:40:00,2338.15,2342.71,2338.15,2338.77,1200.0,2308.9732,2313.4763,2308.9732,2309.5855,1200.0
2022-06-07 10:45:00,2338.77,2338.77,2338.77,2338.77,0.0,2309.5855,2309.5855,2309.5855,2309.5855,0.0
2022-06-07 10:50:00,2345.71,2346.02,2339.19,2339.19,300.0,2316.4389,2316.745,2310.0002,2310.0002,300.0
2022-06-07 10:55:00,2339.2,2342.13,2335.12,2335.12,1600.0,2310.0101,2312.9035,2305.981,2305.981,1600.0
2022-06-07 11:00:00,2332.7,2336.23,2332.7,2333.1,500.0,2303.5912,2307.0772,2303.5912,2303.9862,500.0
2022-06-07 11:05:00,2330.01,2330.06,2329.36,2330.06,600.0,2300.9348,2300.9841,2300.2929,2300.9841,600.0
2022-06-07 11:10:00,2331.2,2335.9,2330.2,2330.3,2826.0,2302.1099,2306.7513,2301.1224,2301.2211,2826.0
2022-06-07 11:15:00,2328.28,2331.23,2325.03,2325.25,641.0,2299.2264,2302.1395,2296.0169,2296.2342,641.0
2022-06-07 11:20:00,2323.1,2323.1,2318.22,2318.23,1465.0,2294.111,2294.111,2289.2919,2289.3018,1465.0
2022-06-07 11:25:00,2318.23,2319.11,2311.35,2313.06,2129.0,2289.3018,2290.1708,2282.5076,2284.1963,2129.0
2022-06-07 11:30:00,2313.96,2315.31,2311.61,2311.61,1000.0,2285.085,2286.4182,2282.7644,2282.7644,1000.0
2022-06-07 11:35:00,2311.64,2314.28,2308.05,2309.17,800.0,2282.794,2285.4011,2279.2488,2280.3548,800.0
2022-06-07 11:40:00,2312.6,2312.6,2311.81,2312.08,300.0,2283.742,2283.742,2282.9619,2283.2285,300.0
2022-06-07 11:45:00,2310.58,2312.01,2306.55,2307.32,1200.0,2281.7472,2283.1594,2277.7675,2278.5279,1200.0
2022-06-07 11:50:00,2305.32,2310.95,2305.32,2310.6,600.0,2276.5529,2282.1126,2276.5529,2281.767,600.0
2022-06-07 11:55:00,2310.6,2310.6,2310.6,2310.6,0.0,2281.767,2281.767,2281.767,2281.767,0.0
2022-06-07 12:00:00,2312.87,2313.57,2311.93,2313.57,1500.0,2284.0087,2284.6999,2283.0804,2284.6999,1500.0
2022-06-07 12:05:00,2310.79,2310.79,2306.17,2306.17,400.0,2281.9546,2281.9546,2277.3923,2277.3923,400.0
2022-06-07 12:10:00,2307.8,2307.8,2306.49,2306.49,484.0,2279.0019,2279.0019,2277.7083,2277.7083,484.0
2022-06-07 12:15:00,2302.0,2305.07,2302.0,2305.07,900.0,2273.2743,2276.306,2273.2743,2276.306,900.0
2022-06-07 12:20:00,2304.8,2304.8,2301.33,2301.33,312.0,2276.0394,2276.0394,2272.6127,2272.6127,312.0
2022-06-07 12:25:00,2301.33,2301.33,2301.33,2301.33,0.0,2272.6127,2272.6127,2272.6127,2272.6127,0.0
2022-06-07 12:30:00,2303.26,2305.09,2302.77,2305.09,500.0,2274.5186,2276.3257,2274.0347,2276.3257,500.0
2022-06-07 12:35:00,2307.16,2308.82,2307.16,2308.82,300.0,2278.3699,2280.0092,2278.3699,2280.0092,300.0
2022-06-07 12:40:00,2313.0,2314.98,2312.78,2312.78,400.0,2284.137,2286.0923,2283.9198,2283.9198,400.0
2022-06-07 12:45:00,2312.78,2312.78,2312.78,2312.78,0.0,2283.9198,2283.9198,2283.9198,2283.9198,0.0
2022-06-07 12:50:00,2314.77,2315.51,2314.77,2315.2,400.0,2285.8849,2286.6157,2285.8849,2286.3096,400.0
2022-06-07 12:55:00,2316.57,2319.76,2313.77,2313.77,1265.0,2287.6625,2290.8127,2284.8974,2284.8974,1265.0
2022-06-07 13:00:00,2311.84,2311.84,2311.83,2311.84,100.0,2282.9915,2282.9915,2282.9816,2282.9915,100.0
2022-06-07 13:05:00,2314.92,2316.07,2314.89,2314.93,600.0,2286.0331,2287.1687,2286.0034,2286.0429,600.0
2022-06-07 13:10:00,2317.84,2321.49,2317.84,2321.49,300.0,2288.9166,2292.5211,2288.9166,2292.5211,300.0
2022-06-07 13:15:00,2321.25,2321.92,2320.56,2320.66,900.0,2292.2841,2292.9457,2291.6027,2291.7014,900.0
2022-06-07 13:20:00,2318.4,2321.39,2318.4,2319.45,304.0,2289.4696,2292.4223,2289.4696,2290.5065,304.0
2022-06-07 13:25:00,2315.33,2316.56,2315.16,2316.56,900.0,2286.438,2287.6526,2286.2701,2287.6526,900.0
2022-06-07 13:30:00,2315.01,2317.2,2315.0,2315.13,948.0,2286.1219,2288.2846,2286.1121,2286.2404,948.0
2022-06-07 13:35:00,2315.13,2315.13,2315.13,2315.13,0.0,2286.2404,2286.2404,2286.2404,2286.2404,0.0
2022-06-07 13:40:00,2313.35,2313.35,2313.35,2313.35,100.0,2284.4827,2284.4827,2284.4827,2284.4827,100.0
2022-06-07 13:45:00,2313.4,2314.57,2312.64,2314.03,500.0,2284.532,2285.6874,2283.7815,2285.1542,500.0
2022-06-07 13:50:00,2311.6,2311.6,2311.6,2311.6,100.0,2282.7545,2282.7545,2282.7545,2282.7545,100.0
2022-06-07 13:55:00,2310.19,2310.19,2310.19,2310.19,100.0,2281.3621,2281.3621,2281.3621,2281.3621,100.0
2022-06-07 14:00:00,2310.7,2311.59,2309.14,2311.59,300.0,2281.8657,2282.7446,2280.3252,2282.7446,300.0
2022-06-07 14:05:00,2312.1,2319.5,2312.1,2319.5,800.0,2283.2483,2290.5559,2283.2483,2290.5559,800.0
2022-06-07 14:10:00,2321.7,2323.59,2321.08,2321.9,500.0,2292.7285,2294.5949,2292.1162,2292.926,500.0
2022-06-07 14:15:00,2321.72,2321.72,2321.72,2321.72,100.0,2292.7482,2292.7482,2292.7482,2292.7482,100.0
2022-06-07 14:20:00,2317.51,2317.51,2317.51,2317.51,100.0,2288.5908,2288.5908,2288.5908,2288.5908,100.0
2022-06-07 14:25:00,2316.68,2320.19,2316.36,2320.19,400.0,2287.7711,2291.2373,2287.4551,2291.2373,400.0
2022-06-07 14:30:00,2319.5,2322.12,2317.63,2321.98,1200.0,2290.5559,2293.1432,2288.7093,2293.005,1200.0
2022-06-07 14:35:00,2319.93,2322.13,2319.92,2322.13,200.0,2290.9806,2293.1531,2290.9707,2293.1531,200.0
2022-06-07 14:40:00,2320.02,2320.02,2312.62,2315.26,500.0,2291.0694,2291.0694,2283.7618,2286.3688,500.0
2022-06-07 14:45:00,2310.17,2310.17,2310.12,2310.12,200.0,2281.3423,2281.3423,2281.293,2281.293,200.0
2022-06-07 14:50:00,2313.87,2314.26,2313.42,2314.26,300.0,2284.9962,2285.3813,2284.5518,2285.3813,300.0
2022-06-07 14:55:00,2308.02,2314.68,2308.02,2313.9,2484.0,2279.2192,2285.7961,2279.2192,2285.0258,2484.0
2022-06-07 15:00:00,2316.94,2319.45,2315.1,2319.45,829.0,2288.0279,2290.5065,2286.2108,2290.5065,829.0
2022-06-07 15:05:00,2317.93,2317.94,2317.84,2317.84,300.0,2289.0055,2289.0154,2288.9166,2288.9166,300.0
2022-06-07 15:10:00,2318.4,2321.47,2318.39,2320.06,400.0,2289.4696,2292.5013,2289.4598,2291.1089,400.0
2022-06-07 15:15:00,2318.08,2322.49,2318.08,2318.89,800.0,2289.1536,2293.5086,2289.1536,2289.9535,800.0
2022-06-07 15:20:00,2322.87,2323.86,2322.87,2323.86,200.0,2293.8839,2294.8615,2293.8839,2294.8615,200.0
2022-06-07 15:25:00,2321.14,2321.15,2319.01,2319.02,300.0,2292.1755,2292.1853,2290.072,2290.0819,300.0
2022-06-07 15:30:00,2317.56,2322.44,2317.56,2322.44,500.0,2288.6401,2293.4592,2288.6401,2293.4592,500.0
2022-06-07 15:35:00,2321.62,2328.28,2321.62,2328.28,475.0,2292.6495,2299.2264,2292.6495,2299.2264,475.0
2022-06-07 15:40:00,2326.22,2328.62,2326.22,2327.1,1969.0,2297.1921,2299.5621,2297.1921,2298.0611,1969.0
2022-06-07 15:45:00,2328.14,2329.81,2327.88,2329.81,600.0,2299.0881,2300.7373,2298.8313,2300.7373,600.0
2022-06-07 15:50:00,2332.88,2334.99,2324.88,2329.52,4789.0,2303.769,2305.8526,2295.8688,2300.4509,4789.0
2022-06-07 15:55:00,2326.19,2330.2,2324.89,2326.72,5281.0,2297.1624,2301.1224,2295.8787,2297.6858,5281.0
2022-06-08 09:30:00,2303.45,2312.58,2300.37,2304.66,6721.0,2274.7062,2283.7223,2271.6646,2275.9011,6721.0
2022-06-08 09:35:00,2318.21,2318.21,2306.93,2311.9,1150.0,2289.282,2289.282,2278.1428,2283.0508,1150.0
2022-06-08 09:40:00,2313.64,2324.11,2306.36,2320.2,2727.0,2284.769,2295.1084,2277.5799,2291.2472,2727.0
2022-06-08 09:45:00,2322.34,2338.88,2320.14,2335.32,2900.0,2293.3605,2309.6941,2291.1879,2306.1785,2900.0
2022-06-08 09:50:00,2345.72,2345.75,2336.3,2336.3,3600.0,2316.4487,2316.4784,2307.1463,2307.1463,3600.0
2022-06-08 09:55:00,2330.47,2339.89,2330.47,2335.09,1600.0,2301.389,2310.6915,2301.389,2305.9514,1600.0
2022-06-08 10:00:00,2330.48,2330.48,2320.63,2324.2,2300.0,2301.3989,2301.3989,2291.6718,2295.1973,2300.0
2022-06-08 10:05:00,2324.3,2324.69,2319.17,2324.68,600.0,2295.296,2295.6812,2290.23,2295.6713,600.0
2022-06-08 10:10:00,2324.14,2328.61,2316.84,2318.2,2000.0,2295.138,2299.5522,2287.9291,2289.2721,2000.0
2022-06-08 10:15:00,2314.59,2325.92,2314.59,2325.92,1700.0,2285.7072,2296.8958,2285.7072,2296.8958,1700.0
2022-06-08 10:20:00,2330.09,2334.9,2330.09,2331.56,1133.0,2301.0138,2305.7637,2301.0138,2302.4654,1133.0
2022-06-08 10:25:00,2331.24,2331.25,2326.38,2327.28,493.0,2302.1494,2302.1593,2297.3501,2298.2388,493.0
2022-06-08 10:30:00,2328.64,2332.76,2328.64,2330.05,300.0,2299.5819,2303.6505,2299.5819,2300.9743,300.0
2022-06-08 10:35:00,2331.17,2335.46,2329.85,2330.92,1100.0,2302.0803,2306.3168,2300.7768,2301.8334,1100.0
2022-06-08 10:40:00,2331.34,2335.74,2327.85,2328.55,1400.0,2302.2482,2306.5933,2298.8017,2299.493,1400.0
2022-06-08 10:45:00,2330.52,2330.52,2329.02,2330.29,300.0,2301.4384,2301.4384,2299.9571,2301.2113,300.0
2022-06-08 10:50:00,2329.41,2331.4,2329.32,2331.39,400.0,2300.3423,2302.3074,2300.2534,2302.2975,400.0
2022-06-08 10:55:00,2329.1,2329.74,2320.74,2320.74,1420.0,2300.0361,2300.6681,2291.7804,2291.7804,1420.0
2022-06-08 11:00:00,2321.24,2323.17,2320.04,2322.19,700.0,2292.2742,2294.1801,2291.0892,2293.2124,700.0
2022-06-08 11:05:00,2322.18,2324.82,2320.4,2321.61,1461.0,2293.2025,2295.8095,2291.4447,2292.6396,1461.0
2022-06-08 11:10:00,2323.8,2327.9,2323.67,2327.9,406.0,2294.8023,2298.8511,2294.6739,2298.8511,406.0
2022-06-08 11:15:00,2331.36,2334.2,2331.36,2332.03,600.0,2302.2679,2305.0725,2302.2679,2302.9296,600.0
2022-06-08 11:20:00,2333.32,2333.63,2330.76,2333.63,300.0,2304.2035,2304.5096,2301.6754,2304.5096,300.0
2022-06-08 11:25:00,2335.55,2338.0,2333.74,2333.74,400.0,2306.4056,2308.8251,2304.6182,2304.6182,400.0
2022-06-08 11:30:00,2330.28,2332.87,2330.15,2330.15,855.0,2301.2014,2303.7591,2301.073,2301.073,855.0
2022-06-08 11:35:00,2330.15,2330.15,2330.15,2330.15,0.0,2301.073,2301.073,2301.073,2301.073,0.0
2022-06-08 11:40:00,2326.5,2326.5,2320.86,2320.86,300.0,2297.4686,2297.4686,2291.8989,2291.8989,300.0
2022-06-08 11:45:00,2325.28,2329.43,2325.28,2329.08,500.0,2296.2638,2300.362,2296.2638,2300.0164,500.0
2022-06-08 11:50:00,2328.16,2328.89,2326.1,2326.1,400.0,2299.1079,2299.8287,2297.0736,2297.0736,400.0
2022-06-08 11:55:00,2332.17,2334.58,2328.74,2333.78,1000.0,2303.0678,2305.4477,2299.6806,2304.6577,1000.0
2022-06-08 12:00:00,2333.84,2344.95,2333.84,2343.11,1300.0,2304.717,2315.6883,2304.717,2313.8713,1300.0
2022-06-08 12:05:00,2341.85,2342.56,2340.04,2342.56,700.0,2312.627,2313.3282,2310.8396,2313.3282,700.0
2022-06-08 12:10:00,2343.89,2343.89,2343.89,2343.89,100.0,2314.6416,2314.6416,2314.6416,2314.6416,100.0
2022-06-08 12:15:00,2344.15,2344.51,2342.64,2344.51,400.0,2314.8983,2315.2538,2313.4072,2315.2538,400.0
2022-06-08 12:20:00,2340.77,2342.07,2340.14,2340.68,900.0,2311.5605,2312.8443,2310.9384,2311.4716,900.0
2022-06-08 12:25:00,2335.51,2335.83,2333.52,2335.83,1400.0,2306.3661,2306.6821,2304.401,2306.6821,1400.0
2022-06-08 12:30:00,2337.62,2337.99,2337.62,2337.99,200.0,2308.4498,2308.8152,2308.4498,2308.8152,200.0
2022-06-08 12:35:00,2338.77,2339.04,2334.85,2334.85,800.0,2309.5855,2309.8521,2305.7144,2305.7144,800.0
2022-06-08 12:40:00,2334.57,2334.58,2326.55,2328.44,800.0,2305.4379,2305.4477,2297.5179,2299.3844,800.0
2022-06-08 12:45:00,2328.35,2337.41,2327.48,2337.41,400.0,2299.2955,2308.2424,2298.4363,2308.2424,400.0
2022-06-08 12:50:00,2337.41,2337.41,2337.41,2337.41,0.0,2308.2424,2308.2424,2308.2424,2308.2424,0.0
2022-06-08 12:55:00,2338.9,2338.9,2338.9,2338.9,200.0,2309.7138,2309.7138,2309.7138,2309.7138,200.0
2022-06-08 13:00:00,2338.9,2342.32,2336.92,2342.0,2600.0,2309.7138,2313.0912,2307.7585,2312.7752,2600.0
2022-06-08 13:05:00,2340.38,2340.46,2338.65,2340.46,1000.0,2311.1754,2311.2544,2309.467,2311.2544,1000.0
2022-06-08 13:10:00,2340.28,2340.29,2335.92,2335.92,309.0,2311.0766,2311.0865,2306.771,2306.771,309.0
2022-06-08 13:15:00,2336.43,2339.44,2336.43,2339.44,200.0,2307.2747,2310.2471,2307.2747,2310.2471,200.0
2022-06-08 13:20:00,2337.49,2337.86,2335.68,2336.24,600.0,2308.3214,2308.6868,2306.534,2307.087,600.0
2022-06-08 13:25:00,2336.92,2338.16,2336.47,2336.47,300.0,2307.7585,2308.9831,2307.3142,2307.3142,300.0
2022-06-08 13:30:00,2333.2,2333.66,2330.0,2330.2,1000.0,2304.085,2304.5392,2300.9249,2301.1224,1000.0
2022-06-08 13:35:00,2331.02,2331.02,2328.38,2328.38,400.0,2301.9322,2301.9322,2299.3251,2299.3251,400.0
2022-06-08 13:40:00,2328.43,2335.37,2328.43,2335.37,400.0,2299.3745,2306.2279,2299.3745,2306.2279,400.0
2022-06-08 13:45:00,2335.28,2336.47,2335.28,2336.47,200.0,2306.139,2307.3142,2306.139,2307.3142,200.0
2022-06-08 13:50:00,2334.39,2335.37,2330.8,2332.69,400.0,2305.2601,2306.2279,2301.7149,2303.5813,400.0
2022-06-08 13:55:00,2333.99,2339.93,2333.98,2339.93,200.0,2304.8651,2310.731,2304.8552,2310.731,200.0
2022-06-08 14:00:00,2334.86,2338.31,2334.86,2338.28,600.0,2305.7242,2309.1312,2305.7242,2309.1016,600.0
2022-06-08 14:05:00,2338.28,2341.25,2336.2,2336.2,700.0,2309.1016,2312.0345,2307.0475,2307.0475,700.0
2022-06-08 14:10:00,2334.86,2337.85,2334.86,2337.85,200.0,2305.7242,2308.6769,2305.7242,2308.6769,200.0
2022-06-08 14:15:00,2339.58,2339.58,2330.5,2337.42,900.0,2310.3853,2310.3853,2301.4187,2308.2523,900.0
2022-06-08 14:20:00,2337.45,2337.45,2334.39,2335.0,400.0,2308.2819,2308.2819,2305.2601,2305.8625,400.0
2022-06-08 14:25:00,2337.25,2337.25,2333.22,2333.22,300.0,2308.0844,2308.0844,2304.1047,2304.1047,300.0
2022-06-08 14:30:00,2334.08,2337.43,2332.15,2332.15,300.0,2304.954,2308.2622,2303.0481,2303.0481,300.0
2022-06-08 14:35:00,2338.12,2338.12,2331.74,2333.64,400.0,2308.9436,2308.9436,2302.6432,2304.5195,400.0
2022-06-08 14:40:00,2334.95,2340.07,2334.95,2340.07,300.0,2305.8131,2310.8692,2305.8131,2310.8692,300.0
2022-06-08 14:45:00,2337.63,2344.15,2337.37,2337.37,400.0,2308.4597,2314.8983,2308.2029,2308.2029,400.0
2022-06-08 14:50:00,2337.2,2340.4,2335.7,2337.26,820.0,2308.035,2311.1951,2306.5538,2308.0943,820.0
2022-06-08 14:55:00,2334.87,2334.87,2334.87,2334.87,100.0,2305.7341,2305.7341,2305.7341,2305.7341,100.0
2022-06-08 15:00:00,2334.71,2335.19,2334.44,2335.19,600.0,2305.5761,2306.0501,2305.3095,2306.0501,600.0
2022-06-08 15:05:00,2334.58,2339.66,2334.58,2339.66,400.0,2305.4477,2310.4643,2305.4477,2310.4643,400.0
2022-06-08 15:10:00,2339.55,2343.15,2339.55,2340.18,1518.0,2310.3557,2313.9108,2310.3557,2310.9779,1518.0
2022-06-08 15:15:00,2340.6,2340.6,2338.49,2340.22,900.0,2311.3926,2311.3926,2309.3089,2311.0174,900.0
2022-06-08 15:20:00,2342.05,2342.05,2341.67,2341.68,300.0,2312.8245,2312.8245,2312.4493,2312.4591,300.0
2022-06-08 15:25:00,2342.9,2343.87,2342.9,2343.0,300.0,2313.6639,2314.6218,2313.6639,2313.7627,300.0
2022-06-08 15:30:00,2343.88,2347.03,2342.0,2346.95,1370.0,2314.6317,2317.7424,2312.7752,2317.6634,1370.0
2022-06-08 15:35:00,2348.0,2353.86,2344.75,2353.12,6360.0,2318.7003,2324.4872,2315.4908,2323.7564,6360.0
2022-06-08 15:40:00,2354.57,2355.0,2345.77,2351.06,3100.0,2325.1883,2325.6129,2316.4981,2321.7221,3100.0
2022-06-08 15:45:00,2351.06,2351.06,2345.78,2345.78,1700.0,2321.7221,2321.7221,2316.508,2316.508,1700.0
2022-06-08 15:50:00,2347.65,2351.29,2344.47,2346.21,2000.0,2318.3546,2321.9492,2315.2143,2316.9326,2000.0
2022-06-08 15:55:00,2348.0,2348.0,2343.51,2346.49,5414.0,2318.7003,2318.7003,2314.2663,2317.2091,5414.0
2022-06-09 09:30:00,2330.0,2336.06,2306.12,2329.57,8073.0,2300.9249,2306.9093,2277.3429,2300.5003,8073.0
2022-06-09 09:35:00,2326.91,2328.46,2298.06,2298.06,3600.0,2297.8735,2299.4041,2269.3835,2269.3835,3600.0
2022-06-09 09:40:00,2304.62,2316.02,2294.81,2304.58,2400.0,2275.8616,2287.1193,2266.174,2275.8221,2400.0
2022-06-09 09:45:00,2300.74,2312.47,2297.65,2307.14,3400.0,2272.03,2283.6136,2268.9786,2278.3502,3400.0
2022-06-09 09:50:00,2308.16,2315.46,2307.01,2315.45,700.0,2279.3574,2286.5663,2278.2218,2286.5565,700.0
2022-06-09 09:55:00,2305.9,2312.95,2304.27,2310.47,2200.0,2277.1256,2284.0877,2275.516,2281.6386,2200.0
2022-06-09 10:00:00,2310.79,2314.38,2301.87,2311.06,3008.0,2281.9546,2285.4998,2273.1459,2282.2212,3008.0
2022-06-09 10:05:00,2308.63,2310.83,2301.65,2301.66,1100.0,2279.8216,2281.9941,2272.9287,2272.9385,1100.0
2022-06-09 10:10:00,2301.83,2307.2,2295.0,2302.71,5171.0,2273.1064,2278.4094,2266.3616,2273.9754,5171.0
2022-06-09 10:15:00,2302.18,2311.33,2300.19,2304.81,3399.0,2273.452,2282.4879,2271.4869,2276.0492,3399.0
2022-06-09 10:20:00,2305.32,2313.0,2305.31,2312.15,1557.0,2276.5529,2284.137,2276.543,2283.2976,1557.0
2022-06-09 10:25:00,2313.21,2313.89,2308.29,2308.92,2412.0,2284.3444,2285.0159,2279.4858,2280.1079,2412.0
2022-06-09 10:30:00,2313.04,2316.09,2309.74,2313.86,9300.0,2284.1765,2287.1885,2280.9177,2284.9863,9300.0
2022-06-09 10:35:00,2312.75,2316.42,2304.02,2304.48,6365.0,2283.8901,2287.5144,2275.2691,2275.7233,6365.0
2022-06-09 10:40:00,2304.47,2304.47,2292.39,2298.09,3086.0,2275.7135,2275.7135,2263.7842,2269.4131,3086.0
2022-06-09 10:45:00,2296.15,2297.44,2291.51,2292.22,1293.0,2267.4973,2268.7712,2262.9152,2263.6163,1293.0
2022-06-09 10:50:00,2289.59,2290.83,2287.75,2290.83,500.0,2261.0192,2262.2437,2259.2021,2262.2437,500.0
2022-06-09 10:55:00,2287.0,2292.91,2283.29,2287.05,2419.0,2258.4615,2264.2977,2254.7978,2258.5108,2419.0
2022-06-09 11:00:00,2288.2,2289.58,2283.72,2283.72,2200.0,2259.6465,2261.0093,2255.2224,2255.2224,2200.0
2022-06-09 11:05:00,2283.93,2284.67,2278.01,2282.25,2213.0,2255.4298,2256.1605,2249.5837,2253.7707,2213.0
2022-06-09 11:10:00,2284.13,2284.88,2280.58,2280.58,700.0,2255.6273,2256.3679,2252.1216,2252.1216,700.0
2022-06-09 11:15:00,2284.79,2288.43,2280.4,2287.51,1500.0,2256.2791,2259.8736,2251.9438,2258.9651,1500.0
2022-06-09 11:20:00,2285.06,2291.22,2285.05,2291.22,800.0,2256.5457,2262.6288,2256.5358,2262.6288,800.0
2022-06-09 11:25:00,2293.55,2294.14,2291.62,2293.77,700.0,2264.9297,2265.5124,2263.0238,2265.147,700.0
2022-06-09 11:30:00,2292.8,2292.8,2292.8,2292.8,100.0,2264.1891,2264.1891,2264.1891,2264.1891,100.0
2022-06-09 11:35:00,2297.68,2300.24,2293.35,2300.24,1232.0,2269.0082,2271.5363,2264.7322,2271.5363,1232.0
2022-06-09 11:40:00,2300.99,2302.22,2298.8,2298.8,857.0,2272.2769,2273.4915,2270.1142,2270.1142,857.0
2022-06-09 11:45:00,2299.9,2299.91,2295.64,2296.37,400.0,2271.2005,2271.2104,2266.9937,2267.7145,400.0
2022-06-09 11:50:00,2291.12,2293.16,2290.23,2293.16,400.0,2262.5301,2264.5446,2261.6512,2264.5446,400.0
2022-06-09 11:55:00,2292.24,2294.41,2292.24,2294.41,300.0,2263.6361,2265.779,2263.6361,2265.779,300.0
2022-06-09 12:00:00,2293.52,2293.52,2288.37,2288.37,300.0,2264.9001,2264.9001,2259.8144,2259.8144,300.0
2022-06-09 12:05:00,2287.77,2287.77,2286.0,2286.0,300.0,2259.2219,2259.2219,2257.474,2257.474,300.0
2022-06-09 12:10:00,2283.54,2283.54,2283.54,2283.54,100.0,2255.0446,2255.0446,2255.0446,2255.0446,100.0
2022-06-09 12:15:00,2288.4,2289.63,2288.04,2289.63,1000.0,2259.844,2261.0587,2259.4885,2261.0587,1000.0
2022-06-09 12:20:00,2292.05,2294.08,2288.8,2294.08,600.0,2263.4485,2265.4531,2260.239,2265.4531,600.0
2022-06-09 12:25:00,2292.79,2293.12,2292.07,2292.07,600.0,2264.1792,2264.5051,2263.4682,2263.4682,600.0
2022-06-09 12:30:00,2295.77,2295.77,2294.29,2294.29,300.0,2267.122,2267.122,2265.6605,2265.6605,300.0
2022-06-09 12:35:00,2299.87,2299.87,2299.02,2299.02,200.0,2271.1709,2271.1709,2270.3315,2270.3315,200.0
2022-06-09 12:40:00,2298.09,2304.9,2298.09,2302.25,2000.0,2269.4131,2276.1381,2269.4131,2273.5212,2000.0
2022-06-09 12:45:00,2300.61,2300.61,2298.52,2298.52,445.0,2271.9016,2271.9016,2269.8377,2269.8377,445.0
2022-06-09 12:50:00,2300.22,2300.22,2296.88,2296.88,1100.0,2271.5165,2271.5165,2268.2182,2268.2182,1100.0
2022-06-09 12:55:00,2300.75,2306.9,2300.75,2305.0,801.0,2272.0399,2278.1131,2272.0399,2276.2369,801.0
2022-06-09 13:00:00,2307.16,2307.33,2304.26,2304.82,1341.0,2278.3699,2278.5378,2275.5061,2276.0591,1341.0
2022-06-09 13:05:00,2306.33,2307.98,2305.95,2307.97,700.0,2277.5503,2279.1797,2277.175,2279.1698,700.0
2022-06-09 13:10:00,2306.43,2307.5,2306.43,2307.49,1000.0,2277.649,2278.7057,2277.649,2278.6958,1000.0
2022-06-09 13:15:00,2307.18,2307.5,2304.36,2306.88,1618.0,2278.3897,2278.7057,2275.6048,2278.0934,1618.0
2022-06-09 13:20:00,2303.65,2305.48,2301.01,2301.01,600.0,2274.9037,2276.7109,2272.2966,2272.2966,600.0
2022-06-09 13:25:00,2303.49,2304.32,2301.95,2304.32,400.0,2274.7457,2275.5653,2273.2249,2275.5653,400.0
2022-06-09 13:30:00,2304.61,2304.61,2300.0,2300.0,764.0,2275.8517,2275.8517,2271.2993,2271.2993,764.0
2022-06-09 13:35:00,2298.7,2300.75,2297.8,2300.61,400.0,2270.0155,2272.0399,2269.1267,2271.9016,400.0
2022-06-09 13:40:00,2299.28,2299.28,2297.51,2297.51,700.0,2270.5882,2270.5882,2268.8403,2268.8403,700.0
2022-06-09 13:45:00,2298.22,2303.08,2298.22,2301.54,1612.0,2269.5415,2274.3408,2269.5415,2272.82,1612.0
2022-06-09 13:50:00,2299.86,2303.67,2299.86,2302.29,600.0,2271.161,2274.9235,2271.161,2273.5607,600.0
2022-06-09 13:55:00,2303.84,2307.33,2303.72,2307.33,1400.0,2275.0913,2278.5378,2274.9728,2278.5378,1400.0
2022-06-09 14:00:00,2306.97,2308.53,2306.61,2306.61,1058.0,2278.1823,2279.7228,2277.8268,2277.8268,1058.0
2022-06-09 14:05:00,2305.86,2305.96,2303.71,2303.71,727.0,2277.0861,2277.1849,2274.963,2274.963,727.0
2022-06-09 14:10:00,2303.65,2307.49,2302.82,2307.49,575.0,2274.9037,2278.6958,2274.0841,2278.6958,575.0
2022-06-09 14:15:00,2307.14,2307.15,2305.29,2306.39,650.0,2278.3502,2278.36,2276.5232,2277.6095,650.0
2022-06-09 14:20:00,2305.43,2307.31,2300.8,2300.8,800.0,2276.6615,2278.518,2272.0893,2272.0893,800.0
2022-06-09 14:25:00,2301.47,2307.38,2299.45,2307.38,710.0,2272.7509,2278.5872,2270.7561,2278.5872,710.0
2022-06-09 14:30:00,2303.25,2304.74,2297.23,2297.23,1700.0,2274.5087,2275.9801,2268.5638,2268.5638,1700.0
2022-06-09 14:35:00,2297.04,2299.25,2293.18,2298.93,2400.0,2268.3762,2270.5586,2264.5644,2270.2426,2400.0
2022-06-09 14:40:00,2301.13,2301.13,2300.6,2300.85,300.0,2272.4151,2272.4151,2271.8918,2272.1386,300.0
2022-06-09 14:45:00,2300.87,2305.99,2300.87,2304.08,1873.0,2272.1584,2277.2145,2272.1584,2275.3283,1873.0
2022-06-09 14:50:00,2303.16,2305.41,2298.72,2303.18,1400.0,2274.4198,2276.6417,2270.0352,2274.4396,1400.0
2022-06-09 14:55:00,2301.67,2304.65,2298.8,2298.8,800.0,2272.9484,2275.8912,2270.1142,2270.1142,800.0
2022-06-09 15:00:00,2297.31,2300.4,2291.06,2292.02,1600.0,2268.6428,2271.6943,2262.4708,2263.4188,1600.0
2022-06-09 15:05:00,2291.27,2292.28,2290.08,2292.28,500.0,2262.6782,2263.6756,2261.503,2263.6756,500.0
2022-06-09 15:10:00,2295.43,2295.44,2290.0,2290.0,1400.0,2266.7863,2266.7962,2261.424,2261.424,1400.0
2022-06-09 15:15:00,2290.51,2296.59,2288.87,2295.44,2100.0,2261.9277,2267.9318,2260.3081,2266.7962,2100.0
2022-06-09 15:20:00,2294.64,2294.74,2289.51,2292.61,2200.0,2266.0061,2266.1049,2260.9402,2264.0015,2200.0
2022-06-09 15:25:00,2291.26,2291.26,2284.26,2286.92,2400.0,2262.6683,2262.6683,2255.7557,2258.3825,2400.0
2022-06-09 15:30:00,2286.2,2289.25,2284.36,2288.0,2700.0,2257.6715,2260.6834,2255.8544,2259.449,2700.0
2022-06-09 15:35:00,2287.85,2291.85,2287.51,2289.41,3759.0,2259.3009,2263.251,2258.9651,2260.8414,3759.0
2022-06-09 15:40:00,2291.08,2292.12,2287.39,2287.4,2676.0,2262.4906,2263.5176,2258.8466,2258.8565,2676.0
2022-06-09 15:45:00,2288.81,2289.99,2279.66,2282.3,5709.0,2260.2489,2261.4142,2251.2131,2253.8201,5709.0
2022-06-09 15:50:00,2281.42,2286.17,2280.48,2283.92,4800.0,2252.9511,2257.6418,2252.0228,2255.4199,4800.0
2022-06-09 15:55:00,2286.86,2286.86,2276.23,2276.3,8445.0,2258.3232,2258.3232,2247.8259,2247.895,8445.0
2022-06-10 09:30:00,2199.83,2208.2,2168.19,2168.19,17994.0,2172.3792,2180.6448,2141.1341,2141.1341,17994.0
2022-06-10 09:35:00,2169.82,2195.23,2161.0,2187.04,8028.0,2142.7437,2167.8366,2134.0338,2159.7488,8028.0
2022-06-10 09:40:00,2193.84,2206.2,2186.52,2201.53,4603.0,2166.464,2178.6697,2159.2353,2174.058,4603.0
2022-06-10 09:45:00,2204.14,2204.14,2190.45,2193.81,5101.0,2176.6354,2176.6354,2163.1163,2166.4344,5101.0
2022-06-10 09:50:00,2188.4,2197.59,2173.52,2183.78,2601.0,2161.0919,2170.1672,2146.3975,2156.5295,2601.0
2022-06-10 09:55:00,2175.8,2175.8,2175.8,2175.8,100.0,2148.6491,2148.6491,2148.6491,2148.6491,100.0
2022-06-10 10:00:00,2175.77,2175.77,2150.04,2150.43,1517.0,2148.6195,2148.6195,2123.2105,2123.5957,1517.0
2022-06-10 10:05:00,2154.05,2154.05,2126.35,2126.35,5705.0,2127.1705,2127.1705,2099.8162,2099.8162,5705.0
2022-06-10 10:10:00,2125.71,2135.55,2121.96,2134.59,3602.0,2099.1841,2108.9014,2095.4809,2107.9533,3602.0
2022-06-10 10:15:00,2132.22,2132.22,2130.0,2130.0,440.0,2105.6129,2105.6129,2103.4206,2103.4206,440.0
2022-06-10 10:20:00,2128.27,2128.27,2118.05,2123.02,2329.0,2101.7122,2101.7122,2091.6197,2096.5277,2329.0
2022-06-10 10:25:00,2126.2,2128.59,2121.16,2123.02,1816.0,2099.668,2102.0282,2094.6909,2096.5277,1816.0
2022-06-10 10:30:00,2120.43,2127.8,2120.43,2127.49,2340.0,2093.97,2101.2481,2093.97,2100.9419,2340.0
2022-06-10 10:35:00,2127.14,2131.39,2124.46,2128.11,3643.0,2100.5963,2104.7933,2097.9497,2101.5542,3643.0
2022-06-10 10:40:00,2126.17,2126.54,2120.0,2124.97,1400.0,2099.6384,2100.0038,2093.5454,2098.4534,1400.0
2022-06-10 10:45:00,2126.19,2126.19,2120.97,2120.97,400.0,2099.6582,2099.6582,2094.5033,2094.5033,400.0
2022-06-10 10:50:00,2121.42,2123.31,2120.11,2120.19,800.0,2094.9477,2096.8141,2093.654,2093.733,800.0
2022-06-10 10:55:00,2120.88,2122.0,2117.65,2117.74,4158.0,2094.4144,2095.5204,2091.2247,2091.3136,4158.0
2022-06-10 11:00:00,2117.17,2119.81,2111.12,2111.12,4691.0,2090.7507,2093.3578,2084.7762,2084.7762,4691.0
2022-06-10 11:05:00,2113.91,2117.32,2112.04,2117.32,1100.0,2087.5314,2090.8988,2085.6847,2090.8988,1100.0
2022-06-10 11:10:00,2120.4,2120.4,2111.22,2111.22,900.0,2093.9404,2093.9404,2084.875,2084.875,900.0
2022-06-10 11:15:00,2110.93,2112.18,2109.0,2109.0,800.0,2084.5886,2085.823,2082.6827,2082.6827,800.0
2022-06-10 11:20:00,2116.97,2116.98,2113.3,2115.28,500.0,2090.5532,2090.5631,2086.929,2088.8843,500.0
2022-06-10 11:25:00,2113.0,2113.0,2108.02,2111.34,700.0,2086.6327,2086.6327,2081.7149,2084.9935,700.0
2022-06-10 11:30:00,2108.85,2112.17,2107.38,2109.12,1644.0,2082.5345,2085.8131,2081.0829,2082.8012,1644.0
2022-06-10 11:35:00,2112.64,2112.64,2105.02,2105.02,1238.0,2086.2772,2086.2772,2078.7523,2078.7523,1238.0
2022-06-10 11:40:00,2103.71,2103.71,2103.37,2103.38,200.0,2077.4587,2077.4587,2077.1229,2077.1328,200.0
2022-06-10 11:45:00,2104.69,2104.69,2099.01,2099.01,1100.0,2078.4264,2078.4264,2072.8173,2072.8173,1100.0
2022-06-10 11:50:00,2096.53,2102.71,2096.53,2101.1,2095.0,2070.3683,2076.4712,2070.3683,2074.8812,2095.0
2022-06-10 11:55:00,2099.91,2102.88,2099.91,2102.14,800.0,2073.7061,2076.639,2073.7061,2075.9083,800.0
2022-06-10 12:00:00,2109.0,2114.32,2109.0,2114.32,1000.0,2082.6827,2087.9363,2082.6827,2087.9363,1000.0
2022-06-10 12:05:00,2114.8,2116.73,2110.1,2112.51,1352.0,2088.4103,2090.3162,2083.7689,2086.1489,1352.0
2022-06-10 12:10:00,2110.36,2111.12,2108.7,2110.39,1100.0,2084.0257,2084.7762,2082.3864,2084.0553,1100.0
2022-06-10 12:15:00,2110.09,2110.8,2110.09,2110.8,200.0,2083.7591,2084.4602,2083.7591,2084.4602,200.0
2022-06-10 12:20:00,2112.43,2113.69,2112.04,2113.32,610.0,2086.0699,2087.3141,2085.6847,2086.9488,610.0
2022-06-10 12:25:00,2111.74,2113.69,2109.03,2113.69,1100.0,2085.3885,2087.3141,2082.7123,2087.3141,1100.0
2022-06-10 12:30:00,2117.2,2117.2,2112.71,2112.71,300.0,2090.7803,2090.7803,2086.3464,2086.3464,300.0
2022-06-10 12:35:00,2114.46,2114.49,2114.46,2114.49,208.0,2088.0745,2088.1042,2088.0745,2088.1042,208.0
2022-06-10 12:40:00,2115.54,2118.13,2115.54,2116.72,1200.0,2089.1411,2091.6987,2089.1411,2090.3063,1200.0
2022-06-10 12:45:00,2116.81,2120.02,2116.81,2120.02,500.0,2090.3952,2093.5651,2090.3952,2093.5651,500.0
2022-06-10 12:50:00,2112.02,2112.65,2109.94,2109.95,1200.0,2085.665,2086.2871,2083.6109,2083.6208,1200.0
2022-06-10 12:55:00,2109.72,2113.16,2109.59,2113.16,400.0,2083.3937,2086.7907,2083.2653,2086.7907,400.0
2022-06-10 13:00:00,2114.77,2114.77,2111.49,2112.82,600.0,2088.3807,2088.3807,2085.1416,2086.455,600.0
2022-06-10 13:05:00,2116.05,2117.8,2114.86,2117.79,500.0,2089.6447,2091.3728,2088.4695,2091.363,500.0
2022-06-10 13:10:00,2118.44,2119.95,2117.18,2117.27,2522.0,2092.0049,2093.496,2090.7606,2090.8495,2522.0
2022-06-10 13:15:00,2118.72,2118.72,2114.1,2117.8,1204.0,2092.2814,2092.2814,2087.719,2091.3728,1204.0
2022-06-10 13:20:00,2121.04,2121.97,2119.32,2120.23,700.0,2094.5724,2095.4908,2092.8739,2093.7725,700.0
2022-06-10 13:25:00,2122.03,2123.57,2121.76,2121.77,300.0,2095.5501,2097.0708,2095.2834,2095.2933,300.0
2022-06-10 13:30:00,2115.56,2116.2,2113.23,2116.2,700.0,2089.1608,2089.7928,2086.8599,2089.7928,700.0
2022-06-10 13:35:00,2119.91,2119.91,2117.86,2117.86,300.0,2093.4565,2093.4565,2091.4321,2091.4321,300.0
2022-06-10 13:40:00,2119.23,2119.23,2114.7,2114.7,421.0,2092.785,2092.785,2088.3115,2088.3115,421.0
2022-06-10 13:45:00,2120.55,2125.97,2120.55,2125.97,400.0,2094.0885,2099.4409,2094.0885,2099.4409,400.0
2022-06-10 13:50:00,2133.08,2133.08,2126.37,2126.37,762.0,2106.4622,2106.4622,2099.8359,2099.8359,762.0
2022-06-10 13:55:00,2119.6,2119.6,2119.6,2119.6,100.0,2093.1504,2093.1504,2093.1504,2093.1504,100.0
2022-06-10 14:00:00,2121.22,2122.66,2118.15,2122.66,645.0,2094.7502,2096.1722,2091.7185,2096.1722,645.0
2022-06-10 14:05:00,2124.77,2128.46,2124.76,2127.89,1127.0,2098.2559,2101.8998,2098.246,2101.3369,1127.0
2022-06-10 14:10:00,2128.11,2128.26,2124.53,2128.26,500.0,2101.5542,2101.7023,2098.0189,2101.7023,500.0
2022-06-10 14:15:00,2125.69,2128.42,2125.69,2127.23,500.0,2099.1644,2101.8603,2099.1644,2100.6852,500.0
2022-06-10 14:20:00,2131.22,2134.07,2130.26,2130.26,500.0,2104.6254,2107.4398,2103.6774,2103.6774,500.0
2022-06-10 14:25:00,2126.02,2127.58,2124.41,2124.41,700.0,2099.4903,2101.0308,2097.9004,2097.9004,700.0
2022-06-10 14:30:00,2126.8,2130.54,2126.8,2130.54,300.0,2100.2605,2103.9539,2100.2605,2103.9539,300.0
2022-06-10 14:35:00,2130.47,2133.07,2127.55,2129.64,1200.0,2103.8847,2106.4523,2101.0012,2103.0651,1200.0
2022-06-10 14:40:00,2131.35,2133.29,2127.09,2133.12,1200.0,2104.7538,2106.6696,2100.5469,2106.5017,1200.0
2022-06-10 14:45:00,2133.28,2136.22,2130.66,2134.16,1888.0,2106.6597,2109.563,2104.0724,2107.5287,1888.0
2022-06-10 14:50:00,2131.14,2134.4,2131.14,2133.36,677.0,2104.5464,2107.7657,2104.5464,2106.7387,677.0
2022-06-10 14:55:00,2134.0,2134.68,2131.92,2134.68,720.0,2107.3707,2108.0422,2105.3167,2108.0422,720.0
2022-06-10 15:00:00,2134.06,2134.06,2126.43,2127.13,501.0,2107.4299,2107.4299,2099.8952,2100.5864,501.0
2022-06-10 15:05:00,2125.32,2125.32,2121.84,2122.16,900.0,2098.799,2098.799,2095.3624,2095.6784,900.0
2022-06-10 15:10:00,2121.39,2122.64,2120.1,2122.64,500.0,2094.9181,2096.1525,2093.6441,2096.1525,500.0
2022-06-10 15:15:00,2120.26,2123.56,2120.26,2123.31,1164.0,2093.8022,2097.061,2093.8022,2096.8141,1164.0
2022-06-10 15:20:00,2121.85,2121.85,2112.33,2116.54,1650.0,2095.3723,2095.3723,2085.9711,2090.1286,1650.0
2022-06-10 15:25:00,2118.07,2124.93,2118.07,2121.02,2826.0,2091.6395,2098.4139,2091.6395,2094.5527,2826.0
2022-06-10 15:30:00,2119.86,2119.86,2117.24,2119.3,1776.0,2093.4071,2093.4071,2090.8198,2092.8541,1776.0
2022-06-10 15:35:00,2118.83,2123.81,2118.42,2119.61,2236.0,2092.39,2097.3079,2091.9851,2093.1603,2236.0
2022-06-10 15:40:00,2117.86,2117.86,2112.07,2114.5,2600.0,2091.4321,2091.4321,2085.7144,2088.114,2600.0
2022-06-10 15:45:00,2113.74,2113.75,2106.53,2107.0,1600.0,2087.3635,2087.3734,2080.2435,2080.7076,1600.0
2022-06-10 15:50:00,2109.49,2112.51,2106.92,2106.92,5861.0,2083.1665,2086.1489,2080.6286,2080.6286,5861.0
2022-06-10 15:55:00,2109.36,2110.58,2103.85,2103.85,5153.0,2083.0382,2084.2429,2077.5969,2077.5969,5153.0
2022-06-13 09:30:00,2006.45,2014.63,2001.41,2014.09,15602.0,1981.4123,1989.4903,1976.4352,1988.957,15602.0
2022-06-13 09:35:00,2014.09,2016.15,2002.5,2004.87,4913.0,1988.957,1990.9913,1977.5116,1979.8521,4913.0
2022-06-13 09:40:00,2000.2,2007.35,1999.21,2004.81,6600.0,1975.2403,1982.3011,1974.2627,1979.7928,6600.0
2022-06-13 09:45:00,2002.22,2005.76,1990.25,1990.25,4225.0,1977.2351,1980.731,1965.4145,1965.4145,4225.0
2022-06-13 09:50:00,1991.29,1995.44,1980.92,1986.24,5629.0,1966.4415,1970.5397,1956.2009,1961.4545,5629.0
2022-06-13 09:55:00,1987.04,1987.33,1968.3,1968.3,3028.0,1962.2445,1962.5309,1943.7384,1943.7384,3028.0
2022-06-13 10:00:00,1971.8,1975.0,1957.67,1963.05,7485.0,1947.1947,1950.3548,1933.241,1938.5539,7485.0
2022-06-13 10:05:00,1962.18,1970.81,1962.09,1970.69,3617.0,1937.6948,1946.2171,1937.6059,1946.0986,3617.0
2022-06-13 10:10:00,1968.91,1968.91,1951.01,1953.08,3613.0,1944.3408,1944.3408,1926.6642,1928.7083,3613.0
2022-06-13 10:15:00,1952.08,1952.08,1941.16,1945.84,4064.0,1927.7208,1927.7208,1916.9371,1921.5587,4064.0
2022-06-13 10:20:00,1945.84,1949.49,1940.54,1943.24,4655.0,1921.5587,1925.1631,1916.3248,1918.9911,4655.0
2022-06-13 10:25:00,1943.36,1948.95,1943.36,1945.37,1800.0,1919.1096,1924.6299,1919.1096,1921.0945,1800.0
2022-06-13 10:30:00,1944.07,1945.19,1940.44,1943.24,5453.0,1919.8108,1920.9168,1916.2261,1918.9911,5453.0
2022-06-13 10:35:00,1943.26,1949.53,1940.1,1940.56,4747.0,1919.0109,1925.2026,1915.8903,1916.3446,4747.0
2022-06-13 10:40:00,1937.37,1938.71,1927.47,1927.47,3639.0,1913.1944,1914.5176,1903.4179,1903.4179,3639.0
2022-06-13 10:45:00,1930.1,1930.76,1921.94,1926.73,3200.0,1906.0151,1906.6668,1897.9569,1902.6871,3200.0
2022-06-13 10:50:00,1924.54,1927.38,1920.33,1927.38,2920.0,1900.5245,1903.329,1896.367,1903.329,2920.0
2022-06-13 10:55:00,1925.99,1927.78,1921.0,1922.78,1600.0,1901.9564,1903.724,1897.0286,1898.7864,1600.0
2022-06-13 11:00:00,1922.39,1923.74,1919.93,1919.93,3399.0,1898.4013,1899.7344,1895.972,1895.972,3399.0
2022-06-13 11:05:00,1914.31,1920.83,1914.31,1920.83,400.0,1890.4221,1896.8608,1890.4221,1896.8608,400.0
2022-06-13 11:10:00,1920.56,1922.23,1913.43,1916.2,2600.0,1896.5941,1898.2433,1889.5531,1892.2885,2600.0
2022-06-13 11:15:00,1918.41,1931.23,1918.41,1929.34,4600.0,1894.471,1907.131,1894.471,1905.2646,4600.0
2022-06-13 11:20:00,1928.74,1934.58,1928.03,1934.58,2284.0,1904.6721,1910.4392,1903.9709,1910.4392,2284.0
2022-06-13 11:25:00,1936.35,1936.35,1925.78,1930.25,3952.0,1912.1871,1912.1871,1901.749,1906.1632,3952.0
2022-06-13 11:30:00,1929.72,1937.09,1927.12,1929.57,5400.0,1905.6398,1912.9179,1903.0723,1905.4917,5400.0
2022-06-13 11:35:00,1933.22,1936.55,1932.39,1934.92,2099.0,1909.0961,1912.3846,1908.2765,1910.7749,2099.0
2022-06-13 11:40:00,1936.95,1948.55,1936.95,1948.55,4674.0,1912.7796,1924.2348,1912.7796,1924.2348,4674.0
2022-06-13 11:45:00,1947.21,1947.33,1939.12,1939.28,1800.0,1922.9116,1923.0301,1914.9225,1915.0805,1800.0
2022-06-13 11:50:00,1943.14,1943.58,1936.12,1943.58,2300.0,1918.8924,1919.3269,1911.96,1919.3269,2300.0
2022-06-13 11:55:00,1944.13,1946.53,1944.13,1946.53,1625.0,1919.87,1922.2401,1919.87,1922.2401,1625.0
2022-06-13 12:00:00,1945.3,1947.12,1942.94,1946.61,1962.0,1921.0254,1922.8227,1918.6949,1922.3191,1962.0
2022-06-13 12:05:00,1945.18,1954.02,1941.74,1953.78,2992.0,1920.9069,1929.6366,1917.5098,1929.3996,2992.0
2022-06-13 12:10:00,1949.0,1953.58,1947.85,1953.0,1338.0,1924.6792,1929.2021,1923.5436,1928.6293,1338.0
2022-06-13 12:15:00,1952.11,1958.57,1952.0,1958.57,1100.0,1927.7504,1934.1298,1927.6418,1934.1298,1100.0
2022-06-13 12:20:00,1958.07,1958.31,1949.85,1955.02,2100.0,1933.6361,1933.8731,1925.5186,1930.6241,2100.0
2022-06-13 12:25:00,1953.46,1961.5,1952.25,1959.68,1800.0,1929.0836,1937.0233,1927.8887,1935.226,1800.0
2022-06-13 12:30:00,1957.74,1974.66,1955.76,1974.66,6537.0,1933.3102,1950.019,1931.3549,1950.019,6537.0
2022-06-13 12:35:00,1973.71,1988.77,1973.71,1984.97,3860.0,1949.0809,1963.953,1949.0809,1960.2004,3860.0
2022-06-13 12:40:00,1983.2,1983.2,1978.23,1979.55,3840.0,1958.4525,1958.4525,1953.5445,1954.848,3840.0
2022-06-13 12:45:00,1979.97,1980.15,1974.01,1976.81,5050.0,1955.2628,1955.4405,1949.3771,1952.1422,5050.0
2022-06-13 12:50:00,1974.82,1976.21,1968.84,1970.2,1800.0,1950.177,1951.5497,1944.2717,1945.6147,1800.0
2022-06-13 12:55:00,1972.46,1972.93,1969.1,1969.54,2097.0,1947.8465,1948.3106,1944.5284,1944.9629,2097.0
2022-06-13 13:00:00,1970.48,1972.34,1964.29,1969.64,2700.0,1945.8912,1947.728,1939.7784,1945.0617,2700.0
2022-06-13 13:05:00,1968.43,1971.07,1968.42,1971.07,1100.0,1943.8668,1946.4738,1943.8569,1946.4738,1100.0
2022-06-13 13:10:00,1970.76,1971.27,1970.76,1971.21,500.0,1946.1677,1946.6713,1946.1677,1946.6121,500.0
2022-06-13 13:15:00,1970.23,1972.14,1970.23,1971.75,600.0,1945.6443,1947.5305,1945.6443,1947.1453,600.0
2022-06-13 13:20:00,1970.18,1970.18,1967.78,1969.8,1100.0,1945.5949,1945.5949,1943.2249,1945.2197,1100.0
2022-06-13 13:25:00,1968.2,1974.48,1966.47,1974.48,1582.0,1943.6396,1949.8413,1941.9312,1949.8413,1582.0
2022-06-13 13:30:00,1973.7,1978.06,1973.7,1975.19,1300.0,1949.071,1953.3766,1949.071,1950.5424,1300.0
2022-06-13 13:35:00,1974.17,1975.26,1973.15,1974.54,887.0,1949.5351,1950.6115,1948.5279,1949.9005,887.0
2022-06-13 13:40:00,1977.4,1981.8,1975.33,1980.94,1741.0,1952.7248,1957.0699,1950.6807,1956.2207,1741.0
2022-06-13 13:45:00,1982.77,1987.78,1977.42,1986.0,903.0,1958.0278,1962.9753,1952.7446,1961.2175,903.0
2022-06-13 13:50:00,1988.36,1990.67,1987.43,1989.61,3000.0,1963.5481,1965.8293,1962.6297,1964.7825,3000.0
2022-06-13 13:55:00,1991.0,1991.81,1988.37,1989.34,1590.0,1966.1551,1966.955,1963.558,1964.5158,1590.0
2022-06-13 14:00:00,1988.91,1989.56,1986.54,1988.55,3350.0,1964.0912,1964.7331,1961.7508,1963.7357,3350.0
2022-06-13 14:05:00,1990.82,1990.82,1985.0,1988.37,1400.0,1965.9774,1965.9774,1960.23,1963.558,1400.0
2022-06-13 14:10:00,1986.45,1990.16,1986.44,1989.75,1500.0,1961.6619,1965.3256,1961.652,1964.9207,1500.0
2022-06-13 14:15:00,1989.72,1996.27,1989.72,1993.0,700.0,1964.8911,1971.3594,1964.8911,1968.1302,700.0
2022-06-13 14:20:00,1999.87,2000.8,1993.98,1996.18,2035.0,1974.9144,1975.8328,1969.0979,1971.2705,2035.0
2022-06-13 14:25:00,1994.9,1997.93,1993.07,1995.66,900.0,1970.0065,1972.9987,1968.1993,1970.757,900.0
2022-06-13 14:30:00,1993.68,1994.1,1987.31,1991.99,1249.0,1968.8017,1969.2165,1962.5112,1967.1328,1249.0
2022-06-13 14:35:00,1991.1,2000.26,1991.1,1998.55,2500.0,1966.2539,1975.2996,1966.2539,1973.6109,2500.0
2022-06-13 14:40:00,1998.39,2002.13,1996.7,2002.13,2800.0,1973.4529,1977.1462,1971.784,1977.1462,2800.0
2022-06-13 14:45:00,2002.9,2005.11,1998.59,2004.77,2929.0,1977.9066,1980.0891,1973.6504,1979.7533,2929.0
2022-06-13 14:50:00,2003.96,2006.05,1998.97,2001.39,2300.0,1978.9534,1981.0173,1974.0257,1976.4155,2300.0
2022-06-13 14:55:00,2002.08,2002.28,1995.72,1998.43,5340.0,1977.0969,1977.2944,1970.8162,1973.4924,5340.0
2022-06-13 15:00:00,2000.0,2004.04,1997.16,2002.52,3460.0,1975.0428,1979.0324,1972.2383,1977.5314,3460.0
2022-06-13 15:05:00,2001.17,2001.63,1997.89,2000.44,2700.0,1976.1982,1976.6525,1972.9592,1975.4773,2700.0
2022-06-13 15:10:00,2000.38,2000.39,1996.51,1997.81,1801.0,1975.4181,1975.428,1971.5964,1972.8802,1801.0
2022-06-13 15:15:00,1996.99,2005.36,1994.62,2005.36,5369.0,1972.0704,1980.3359,1969.73,1980.3359,5369.0
2022-06-13 15:20:00,2004.85,2004.85,1990.14,1993.7,3864.0,1979.8323,1979.8323,1965.3059,1968.8214,3864.0
2022-06-13 15:25:00,1994.96,1996.02,1987.54,1987.54,1950.0,1970.0657,1971.1125,1962.7383,1962.7383,1950.0
2022-06-13 15:30:00,1986.17,1989.84,1983.79,1983.8,3892.0,1961.3854,1965.0096,1959.0351,1959.045,3892.0
2022-06-13 15:35:00,1983.72,1990.22,1981.03,1981.24,3277.0,1958.966,1965.3849,1956.3095,1956.5169,3277.0
2022-06-13 15:40:00,1980.57,1981.41,1978.35,1979.52,2600.0,1955.8553,1956.6848,1953.663,1954.8184,2600.0
2022-06-13 15:45:00,1981.19,1981.69,1977.63,1977.63,2292.0,1956.4675,1956.9613,1952.952,1952.952,2292.0
2022-06-13 15:50:00,1977.79,1980.41,1971.0,1978.08,4900.0,1953.11,1955.6973,1946.4047,1953.3964,4900.0
2022-06-13 15:55:00,1981.01,1981.5,1976.9,1979.33,8860.0,1956.2898,1956.7737,1952.2311,1954.6308,8860.0
2022-06-14 09:30:00,1983.35,1995.86,1973.97,1980.04,8061.0,1958.6006,1970.9545,1949.3376,1955.3319,8061.0
2022-06-14 09:35:00,1968.8,1974.5,1952.45,1952.46,3672.0,1944.2322,1949.861,1928.0862,1928.0961,3672.0
2022-06-14 09:40:00,1959.29,1959.29,1918.22,1918.23,4434.0,1934.8408,1934.8408,1894.2833,1894.2932,4434.0
2022-06-14 09:45:00,1927.65,1927.65,1909.21,1910.0,6955.0,1903.5957,1903.5957,1885.3858,1886.1659,6955.0
2022-06-14 09:50:00,1906.6,1933.6,1903.02,1929.24,6734.0,1882.8083,1909.4714,1879.273,1905.1658,6734.0
2022-06-14 09:55:00,1939.97,1952.97,1939.3,1952.97,3800.0,1915.7619,1928.5997,1915.1003,1928.5997,3800.0
2022-06-14 10:00:00,1953.97,1957.79,1942.0,1949.87,5295.0,1929.5872,1933.3595,1917.7666,1925.5384,5295.0
2022-06-14 10:05:00,1944.4,1949.33,1935.99,1935.99,6330.0,1920.1366,1925.0051,1911.8316,1911.8316,6330.0
2022-06-14 10:10:00,1934.6,1942.3,1934.6,1939.15,2830.0,1910.4589,1918.0628,1910.4589,1914.9521,2830.0
2022-06-14 10:15:00,1935.56,1942.26,1935.56,1939.31,2063.0,1911.4069,1918.0233,1911.4069,1915.1102,2063.0
2022-06-14 10:20:00,1934.09,1936.14,1927.53,1932.0,5088.0,1909.9553,1911.9797,1903.4771,1907.8914,5088.0
2022-06-14 10:25:00,1930.0,1930.0,1921.39,1925.31,1505.0,1905.9163,1905.9163,1897.4138,1901.2849,1505.0
2022-06-14 10:30:00,1926.01,1934.05,1923.12,1924.86,3849.0,1901.9761,1909.9158,1899.1222,1900.8405,3849.0
2022-06-14 10:35:00,1922.64,1926.43,1919.2,1923.46,1200.0,1898.6482,1902.3909,1895.2511,1899.4579,1200.0
2022-06-14 10:40:00,1922.42,1924.69,1918.01,1919.8,2023.0,1898.4309,1900.6726,1894.0759,1895.8436,2023.0
2022-06-14 10:45:00,1920.67,1924.71,1916.06,1924.71,5257.0,1896.7028,1900.6923,1892.1503,1900.6923,5257.0
2022-06-14 10:50:00,1926.0,1934.5,1920.5,1933.05,2688.0,1901.9662,1910.3602,1896.5349,1908.9283,2688.0
2022-06-14 10:55:00,1929.31,1935.23,1929.3,1934.33,1600.0,1905.2349,1911.0811,1905.2251,1910.1923,1600.0
2022-06-14 11:00:00,1935.43,1941.99,1933.71,1933.71,2624.0,1911.2786,1917.7567,1909.58,1909.58,2624.0
2022-06-14 11:05:00,1933.71,1934.96,1930.17,1931.86,1836.0,1909.58,1910.8144,1906.0842,1907.7531,1836.0
2022-06-14 11:10:00,1931.91,1934.57,1927.47,1930.7,2500.0,1907.8025,1910.4293,1903.4179,1906.6076,2500.0
2022-06-14 11:15:00,1929.96,1929.96,1924.73,1925.82,1255.0,1905.8768,1905.8768,1900.7121,1901.7885,1255.0
2022-06-14 11:20:00,1925.16,1929.9,1923.47,1929.9,1400.0,1901.1367,1905.8176,1899.4678,1905.8176,1400.0
2022-06-14 11:25:00,1931.87,1934.71,1931.6,1931.6,700.0,1907.763,1910.5676,1907.4964,1907.4964,700.0
2022-06-14 11:30:00,1931.53,1937.41,1929.74,1936.24,1700.0,1907.4272,1913.2339,1905.6596,1912.0785,1700.0
2022-06-14 11:35:00,1938.46,1938.46,1928.04,1929.06,2195.0,1914.2708,1914.2708,1903.9808,1904.9881,2195.0
2022-06-14 11:40:00,1930.46,1939.15,1930.46,1939.14,2116.0,1906.3706,1914.9521,1906.3706,1914.9423,2116.0
2022-06-14 11:45:00,1938.88,1946.27,1938.03,1938.57,1481.0,1914.6855,1921.9833,1913.8461,1914.3794,1481.0
2022-06-14 11:50:00,1938.83,1945.16,1937.74,1945.16,4097.0,1914.6361,1920.8872,1913.5597,1920.8872,4097.0
2022-06-14 11:55:00,1942.22,1948.62,1942.0,1948.61,1000.0,1917.9838,1924.304,1917.7666,1924.2941,1000.0
2022-06-14 12:00:00,1945.95,1945.95,1938.74,1938.75,437.0,1921.6673,1921.6673,1914.5473,1914.5571,437.0
2022-06-14 12:05:00,1938.82,1938.82,1935.0,1936.57,1100.0,1914.6263,1914.6263,1910.8539,1912.4043,1100.0
2022-06-14 12:10:00,1935.33,1936.94,1935.33,1936.94,400.0,1911.1798,1912.7697,1911.1798,1912.7697,400.0
2022-06-14 12:15:00,1932.6,1936.49,1932.6,1935.26,600.0,1908.4839,1912.3253,1908.4839,1911.1107,600.0
2022-06-14 12:20:00,1934.4,1938.92,1934.4,1934.9,900.0,1910.2614,1914.725,1910.2614,1910.7552,900.0
2022-06-14 12:25:00,1937.06,1937.06,1936.21,1936.21,300.0,1912.8882,1912.8882,1912.0488,1912.0488,300.0
2022-06-14 12:30:00,1937.55,1938.14,1932.82,1933.5,555.0,1913.3721,1913.9548,1908.7011,1909.3727,555.0
2022-06-14 12:35:00,1933.98,1935.52,1931.31,1932.76,1536.0,1909.8467,1911.3674,1907.21,1908.6419,1536.0
2022-06-14 12:40:00,1932.55,1932.55,1932.55,1932.55,300.0,1908.4345,1908.4345,1908.4345,1908.4345,300.0
2022-06-14 12:45:00,1937.25,1937.28,1935.45,1937.02,1100.0,1913.0759,1913.1055,1911.2983,1912.8487,1100.0
2022-06-14 12:50:00,1937.28,1941.52,1937.28,1941.52,400.0,1913.1055,1917.2926,1913.1055,1917.2926,400.0
2022-06-14 12:55:00,1943.19,1944.27,1943.19,1944.27,200.0,1918.9417,1920.0083,1918.9417,1920.0083,200.0
2022-06-14 13:00:00,1942.38,1944.57,1941.08,1944.57,300.0,1918.1418,1920.3045,1916.8581,1920.3045,300.0
2022-06-14 13:05:00,1945.72,1951.06,1945.72,1951.06,1469.0,1921.4402,1926.7135,1921.4402,1926.7135,1469.0
2022-06-14 13:10:00,1949.23,1950.76,1947.66,1948.69,600.0,1924.9064,1926.4173,1923.356,1924.3731,600.0
2022-06-14 13:15:00,1947.99,1952.73,1947.99,1952.73,600.0,1923.6818,1928.3627,1923.6818,1928.3627,600.0
2022-06-14 13:20:00,1962.32,1964.99,1958.43,1963.59,6003.0,1937.833,1940.4697,1933.9916,1939.0872,6003.0
2022-06-14 13:25:00,1959.69,1959.69,1954.88,1956.18,883.0,1935.2358,1935.2358,1930.4859,1931.7696,883.0
2022-06-14 13:30:00,1954.41,1954.47,1947.9,1947.9,1000.0,1930.0217,1930.081,1923.593,1923.593,1000.0
2022-06-14 13:35:00,1948.9,1949.78,1946.45,1949.17,1100.0,1924.5805,1925.4495,1922.1611,1924.8471,1100.0
2022-06-14 13:40:00,1949.05,1949.51,1942.87,1943.08,1640.0,1924.7286,1925.1829,1918.6257,1918.8331,1640.0
2022-06-14 13:45:00,1943.61,1946.75,1943.58,1945.49,2200.0,1919.3565,1922.4573,1919.3269,1921.213,2200.0
2022-06-14 13:50:00,1946.17,1946.43,1944.48,1946.28,600.0,1921.8845,1922.1413,1920.2156,1921.9932,600.0
2022-06-14 13:55:00,1944.96,1946.24,1943.46,1946.24,1355.0,1920.6896,1921.9537,1919.2084,1921.9537,1355.0
2022-06-14 14:00:00,1944.62,1948.21,1944.62,1947.3,800.0,1920.3539,1923.8991,1920.3539,1923.0004,800.0
2022-06-14 14:05:00,1946.52,1954.6,1945.56,1953.84,3441.0,1922.2302,1930.2094,1921.2822,1929.4588,3441.0
2022-06-14 14:10:00,1952.43,1952.86,1950.22,1950.62,1300.0,1928.0664,1928.4911,1925.884,1926.279,1300.0
2022-06-14 14:15:00,1950.51,1950.85,1949.85,1949.85,700.0,1926.1704,1926.5061,1925.5186,1925.5186,700.0
2022-06-14 14:20:00,1952.4,1956.77,1952.4,1953.72,1000.0,1928.0368,1932.3523,1928.0368,1929.3403,1000.0
2022-06-14 14:25:00,1951.92,1956.9,1951.91,1956.9,900.0,1927.5628,1932.4807,1927.5529,1932.4807,900.0
2022-06-14 14:30:00,1955.15,1955.37,1951.8,1953.96,1000.0,1930.7525,1930.9697,1927.4443,1929.5773,1000.0
2022-06-14 14:35:00,1954.69,1959.68,1954.69,1958.03,1800.0,1930.2982,1935.226,1930.2982,1933.5966,1800.0
2022-06-14 14:40:00,1956.83,1956.83,1947.8,1947.8,500.0,1932.4115,1932.4115,1923.4942,1923.4942,500.0
2022-06-14 14:45:00,1950.0,1951.64,1945.85,1947.52,1916.0,1925.6668,1927.2863,1921.5685,1923.2177,1916.0
2022-06-14 14:50:00,1946.37,1947.96,1942.07,1942.08,1648.0,1922.0821,1923.6522,1917.8357,1917.8456,1648.0
2022-06-14 14:55:00,1942.47,1944.12,1939.29,1939.29,1310.0,1918.2307,1919.8601,1915.0904,1915.0904,1310.0
2022-06-14 15:00:00,1937.83,1937.83,1932.12,1935.31,5211.0,1913.6486,1913.6486,1908.0099,1911.1601,5211.0
2022-06-14 15:05:00,1933.06,1934.6,1928.9,1931.96,4438.0,1908.9381,1910.4589,1904.8301,1907.8519,4438.0
2022-06-14 15:10:00,1931.57,1933.21,1921.16,1922.51,4129.0,1907.4667,1909.0863,1897.1866,1898.5198,4129.0
2022-06-14 15:15:00,1923.48,1924.01,1923.48,1923.78,400.0,1899.4777,1900.0011,1899.4777,1899.7739,400.0
2022-06-14 15:20:00,1926.62,1928.55,1923.61,1925.37,2671.0,1902.5785,1904.4844,1899.6061,1901.3441,2671.0
2022-06-14 15:25:00,1925.52,1933.76,1925.51,1932.41,2111.0,1901.4922,1909.6294,1901.4824,1908.2963,2111.0
2022-06-14 15:30:00,1933.74,1943.39,1933.04,1942.66,3903.0,1909.6097,1919.1392,1908.9184,1918.4183,3903.0
2022-06-14 15:35:00,1942.17,1951.18,1941.39,1951.15,2500.0,1917.9345,1926.832,1917.1642,1926.8024,2500.0
2022-06-14 15:40:00,1950.56,1952.83,1948.48,1948.48,1309.0,1926.2198,1928.4614,1924.1657,1924.1657,1309.0
2022-06-14 15:45:00,1949.27,1956.26,1948.72,1956.26,1255.0,1924.9459,1931.8486,1924.4027,1931.8486,1255.0
2022-06-14 15:50:00,1956.02,1956.02,1948.54,1950.57,3199.0,1931.6116,1931.6116,1924.225,1926.2296,3199.0
2022-06-14 15:55:00,1952.64,1954.35,1950.26,1952.32,5570.0,1928.2738,1929.9625,1925.9235,1927.9578,5570.0
2022-06-15 09:30:00,1992.9,1996.91,1978.08,1978.09,5357.0,1968.0314,1971.9914,1953.3964,1953.4062,5357.0
2022-06-15 09:35:00,1982.2,1989.42,1982.2,1989.42,800.0,1957.4649,1964.5949,1957.4649,1964.5949,800.0
2022-06-15 09:40:00,1988.92,2000.1,1987.33,1987.71,2626.0,1964.1011,1975.1416,1962.5309,1962.9062,2626.0
2022-06-15 09:45:00,1987.08,1993.17,1984.32,1987.58,1055.0,1962.2841,1968.2981,1959.5585,1962.7778,1055.0
2022-06-15 09:50:00,1989.45,1993.04,1985.96,1987.74,1522.0,1964.6245,1968.1697,1961.178,1962.9358,1522.0
2022-06-15 09:55:00,1989.92,1994.48,1989.22,1992.61,800.0,1965.0886,1969.5917,1964.3973,1967.745,800.0
2022-06-15 10:00:00,1984.54,1990.69,1983.65,1983.65,1100.0,1959.7757,1965.849,1958.8969,1958.8969,1100.0
2022-06-15 10:05:00,1993.48,1995.44,1993.48,1994.94,860.0,1968.6042,1970.5397,1968.6042,1970.046,860.0
2022-06-15 10:10:00,1988.86,1990.45,1988.39,1990.45,440.0,1964.0418,1965.612,1963.5777,1965.612,440.0
2022-06-15 10:15:00,1987.86,1988.38,1984.27,1986.8,700.0,1963.0543,1963.5678,1959.5091,1962.0075,700.0
2022-06-15 10:20:00,1980.16,1981.85,1978.22,1979.84,500.0,1955.4504,1957.1193,1953.5346,1955.1344,500.0
2022-06-15 10:25:00,1977.37,1980.79,1977.36,1980.32,600.0,1952.6952,1956.0725,1952.6853,1955.6084,600.0
2022-06-15 10:30:00,1979.0,1979.0,1969.65,1969.65,800.0,1954.3049,1954.3049,1945.0716,1945.0716,800.0
2022-06-15 10:35:00,1971.67,1975.51,1971.66,1974.76,600.0,1947.0663,1950.8584,1947.0565,1950.1178,600.0
2022-06-15 10:40:00,1972.68,1972.68,1961.44,1961.44,600.0,1948.0637,1948.0637,1936.964,1936.964,600.0
2022-06-15 10:45:00,1962.12,1964.66,1961.52,1964.18,800.0,1937.6355,1940.1438,1937.043,1939.6698,800.0
2022-06-15 10:50:00,1967.7,1968.13,1962.52,1962.52,1000.0,1943.1459,1943.5705,1938.0305,1938.0305,1000.0
2022-06-15 10:55:00,1964.83,1966.38,1963.92,1966.38,1000.0,1940.3117,1941.8424,1939.4131,1941.8424,1000.0
2022-06-15 11:00:00,1966.36,1968.39,1963.04,1963.04,730.0,1941.8226,1943.8273,1938.544,1938.544,730.0
2022-06-15 11:05:00,1966.69,1967.54,1963.89,1963.89,700.0,1942.1485,1942.9879,1939.3834,1939.3834,700.0
2022-06-15 11:10:00,1963.81,1963.81,1956.74,1957.26,992.0,1939.3044,1939.3044,1932.3227,1932.8362,992.0
2022-06-15 11:15:00,1956.38,1960.56,1952.46,1960.56,800.0,1931.9671,1936.095,1928.0961,1936.095,800.0
2022-06-15 11:20:00,1957.48,1957.48,1957.47,1957.48,178.0,1933.0534,1933.0534,1933.0435,1933.0534,178.0
2022-06-15 11:25:00,1957.02,1957.8,1957.02,1957.8,300.0,1932.5992,1933.3694,1932.5992,1933.3694,300.0
2022-06-15 11:30:00,1958.49,1958.49,1954.25,1954.72,2200.0,1934.0508,1934.0508,1929.8637,1930.3279,2200.0
2022-06-15 11:35:00,1951.34,1955.1,1950.0,1952.2,2911.0,1926.99,1930.7031,1925.6668,1927.8393,2911.0
2022-06-15 11:40:00,1956.15,1958.84,1955.48,1958.0,1100.0,1931.74,1934.3964,1931.0784,1933.5669,1100.0
2022-06-15 11:45:00,1959.73,1963.37,1956.96,1956.96,3034.0,1935.2753,1938.8699,1932.5399,1932.5399,3034.0
2022-06-15 11:50:00,1958.35,1958.35,1954.91,1955.8,500.0,1933.9126,1933.9126,1930.5155,1931.3944,500.0
2022-06-15 11:55:00,1956.12,1958.06,1954.38,1956.7,600.0,1931.7104,1933.6262,1929.9921,1932.2831,600.0
2022-06-15 12:00:00,1956.18,1962.18,1956.18,1962.18,1873.0,1931.7696,1937.6948,1931.7696,1937.6948,1873.0
2022-06-15 12:05:00,1960.42,1963.78,1960.42,1963.63,814.0,1935.9567,1939.2748,1935.9567,1939.1267,814.0
2022-06-15 12:10:00,1965.31,1965.31,1963.94,1965.22,600.0,1940.7857,1940.7857,1939.4328,1940.6968,600.0
2022-06-15 12:15:00,1966.33,1969.75,1964.32,1969.75,2049.0,1941.793,1945.1703,1939.8081,1945.1703,2049.0
2022-06-15 12:20:00,1971.88,1973.54,1971.87,1972.4,700.0,1947.2737,1948.913,1947.2638,1947.7872,700.0
2022-06-15 12:25:00,1972.84,1972.84,1969.32,1970.41,500.0,1948.2217,1948.2217,1944.7457,1945.8221,500.0
2022-06-15 12:30:00,1971.06,1971.07,1968.5,1969.28,996.0,1946.464,1946.4738,1943.9359,1944.7062,996.0
2022-06-15 12:35:00,1968.38,1968.38,1965.26,1965.26,619.0,1943.8174,1943.8174,1940.7363,1940.7363,619.0
2022-06-15 12:40:00,1961.61,1961.61,1959.64,1960.0,500.0,1937.1319,1937.1319,1935.1865,1935.542,500.0
2022-06-15 12:45:00,1962.42,1964.33,1962.42,1964.33,300.0,1937.9318,1939.8179,1937.9318,1939.8179,300.0
2022-06-15 12:50:00,1966.18,1966.18,1962.72,1963.64,600.0,1941.6449,1941.6449,1938.228,1939.1365,600.0
2022-06-15 12:55:00,1961.61,1961.61,1959.68,1959.69,400.0,1937.1319,1937.1319,1935.226,1935.2358,400.0
2022-06-15 13:00:00,1961.97,1966.39,1961.97,1966.38,700.0,1937.4874,1941.8522,1937.4874,1941.8424,700.0
2022-06-15 13:05:00,1965.71,1967.99,1965.7,1967.99,600.0,1941.1807,1943.4323,1941.1708,1943.4323,600.0
2022-06-15 13:10:00,1968.08,1970.3,1968.08,1970.3,600.0,1943.5211,1945.7134,1943.5211,1945.7134,600.0
2022-06-15 13:15:00,1969.11,1969.9,1969.11,1969.9,200.0,1944.5383,1945.3184,1944.5383,1945.3184,200.0
2022-06-15 13:20:00,1970.19,1971.53,1969.04,1971.53,400.0,1945.6048,1946.9281,1944.4692,1946.9281,400.0
2022-06-15 13:25:00,1969.86,1973.56,1969.85,1971.68,1700.0,1945.2789,1948.9328,1945.2691,1947.0762,1700.0
2022-06-15 13:30:00,1971.48,1973.0,1971.48,1971.54,600.0,1946.8787,1948.3797,1946.8787,1946.938,600.0
2022-06-15 13:35:00,1972.31,1972.48,1969.86,1972.48,600.0,1947.6984,1947.8662,1945.2789,1947.8662,600.0
2022-06-15 13:40:00,1971.69,1971.69,1969.82,1969.82,200.0,1947.0861,1947.0861,1945.2394,1945.2394,200.0
2022-06-15 13:45:00,1970.2,1970.39,1970.18,1970.39,402.0,1945.6147,1945.8023,1945.5949,1945.8023,402.0
2022-06-15 13:50:00,1966.67,1970.78,1966.45,1970.78,1596.0,1942.1287,1946.1875,1941.9115,1946.1875,1596.0
2022-06-15 13:55:00,1969.46,1980.12,1968.04,1980.12,2984.0,1944.8839,1955.4109,1943.4816,1955.4109,2984.0
2022-06-15 14:00:00,1977.03,1983.48,1965.0,1965.0,2545.0,1952.3595,1958.729,1940.4796,1940.4796,2545.0
2022-06-15 14:05:00,1965.76,1965.76,1943.89,1943.89,3248.0,1941.2301,1941.2301,1919.633,1919.633,3248.0
2022-06-15 14:10:00,1953.63,1963.78,1953.63,1960.0,1290.0,1929.2515,1939.2748,1929.2515,1935.542,1290.0
2022-06-15 14:15:00,1959.87,1970.66,1957.0,1959.02,3349.0,1935.4136,1946.0689,1932.5794,1934.5742,3349.0
2022-06-15 14:20:00,1965.78,1965.78,1943.08,1943.08,2477.0,1941.2498,1941.2498,1918.8331,1918.8331,2477.0
2022-06-15 14:25:00,1947.29,1954.46,1943.01,1944.36,1800.0,1922.9906,1930.0711,1918.764,1920.0971,1800.0
2022-06-15 14:30:00,1947.22,1947.4,1931.61,1937.1,1100.0,1922.9214,1923.0992,1907.5062,1912.9277,1100.0
2022-06-15 14:35:00,1943.06,1963.04,1943.06,1958.62,1501.0,1918.8134,1938.544,1918.8134,1934.1792,1501.0
2022-06-15 14:40:00,1955.84,1986.19,1955.0,1986.19,980.0,1931.4339,1961.4052,1930.6044,1961.4052,980.0
2022-06-15 14:45:00,1987.26,1993.5,1977.14,1981.74,4302.0,1962.4618,1968.6239,1952.4681,1957.0107,4302.0
2022-06-15 14:50:00,1976.41,1983.19,1966.46,1967.55,2000.0,1951.7472,1958.4426,1941.9214,1942.9978,2000.0
2022-06-15 14:55:00,1973.07,1973.07,1966.24,1969.9,825.0,1948.4489,1948.4489,1941.7041,1945.3184,825.0
2022-06-15 15:00:00,1968.42,1976.62,1968.05,1972.84,1800.0,1943.8569,1951.9546,1943.4915,1948.2217,1800.0
2022-06-15 15:05:00,1973.02,1976.97,1970.84,1976.97,800.0,1948.3995,1952.3002,1946.2467,1952.3002,800.0
2022-06-15 15:10:00,1975.78,1975.78,1963.62,1968.42,1161.0,1951.1251,1951.1251,1939.1168,1943.8569,1161.0
2022-06-15 15:15:00,1966.69,1968.21,1961.93,1965.3,3211.0,1942.1485,1943.6495,1937.4479,1940.7758,3211.0
2022-06-15 15:20:00,1971.77,1985.0,1969.2,1985.0,1512.0,1947.1651,1960.23,1944.6272,1960.23,1512.0
2022-06-15 15:25:00,1981.85,1993.57,1981.64,1993.57,1600.0,1957.1193,1968.6931,1956.9119,1968.6931,1600.0
2022-06-15 15:30:00,1992.16,2003.88,1992.16,1997.3,2536.0,1967.3007,1978.8744,1967.3007,1972.3765,2536.0
2022-06-15 15:35:00,2001.73,2001.73,1987.99,1988.2,2848.0,1976.7512,1976.7512,1963.1827,1963.3901,2848.0
2022-06-15 15:40:00,1989.81,1989.81,1979.9,1980.51,1904.0,1964.98,1964.98,1955.1936,1955.796,1904.0
2022-06-15 15:45:00,1977.87,1979.03,1972.7,1979.03,4744.0,1953.189,1954.3345,1948.0835,1954.3345,4744.0
2022-06-15 15:50:00,1977.41,1977.41,1965.35,1972.55,5489.0,1952.7347,1952.7347,1940.8252,1947.9354,5489.0
2022-06-15 15:55:00,1972.23,1976.55,1969.52,1974.45,9712.0,1947.6194,1951.8854,1944.9432,1949.8117,9712.0
2022-06-16 09:30:00,1902.86,1909.27,1877.22,1877.22,8671.0,1879.115,1885.445,1853.7949,1853.7949,8671.0
2022-06-16 09:35:00,1875.32,1885.96,1868.7,1868.7,4148.0,1851.9187,1862.4259,1845.3813,1845.3813,4148.0
2022-06-16 09:40:00,1868.62,1884.41,1861.16,1872.49,3557.0,1845.3023,1860.8952,1837.9354,1849.124,3557.0
2022-06-16 09:45:00,1875.78,1889.7,1873.51,1883.55,3093.0,1852.3729,1866.1192,1850.1312,1860.046,3093.0
2022-06-16 09:50:00,1880.42,1887.92,1874.55,1883.97,3025.0,1856.955,1864.3614,1851.1583,1860.4607,3025.0
2022-06-16 09:55:00,1882.33,1886.81,1877.04,1884.06,2920.0,1858.8412,1863.2653,1853.6172,1860.5496,2920.0
2022-06-16 10:00:00,1874.88,1879.61,1870.84,1873.3,2421.0,1851.4841,1856.1551,1847.4946,1849.9239,2421.0
2022-06-16 10:05:00,1870.2,1872.53,1866.06,1869.79,6200.0,1846.8625,1849.1635,1842.7742,1846.4577,6200.0
2022-06-16 10:10:00,1870.89,1883.99,1869.6,1874.38,5632.0,1847.5439,1860.4805,1846.27,1850.9904,5632.0
2022-06-16 10:15:00,1876.31,1880.09,1874.45,1874.46,2341.0,1852.8963,1856.6291,1851.0595,1851.0694,2341.0
2022-06-16 10:20:00,1871.0,1877.22,1871.0,1876.6,3374.0,1847.6526,1853.7949,1847.6526,1853.1827,3374.0
2022-06-16 10:25:00,1875.41,1879.51,1875.41,1877.1,658.0,1852.0075,1856.0564,1852.0075,1853.6764,658.0
2022-06-16 10:30:00,1880.51,1881.4,1877.59,1879.65,631.0,1857.0439,1857.9228,1854.1603,1856.1946,631.0
2022-06-16 10:35:00,1872.35,1872.35,1867.51,1867.51,1523.0,1848.9857,1848.9857,1844.2061,1844.2061,1523.0
2022-06-16 10:40:00,1865.53,1868.42,1862.95,1862.95,3292.0,1842.2508,1845.1048,1839.703,1839.703,3292.0
2022-06-16 10:45:00,1859.87,1860.77,1856.6,1858.75,1770.0,1836.6615,1837.5502,1833.4323,1835.5554,1770.0
2022-06-16 10:50:00,1854.37,1856.1,1852.79,1856.1,818.0,1831.2301,1832.9385,1829.6698,1832.9385,818.0
2022-06-16 10:55:00,1857.84,1857.84,1852.48,1853.78,1182.0,1834.6568,1834.6568,1829.3637,1830.6474,1182.0
2022-06-16 11:00:00,1853.76,1857.25,1853.27,1857.25,1756.0,1830.6277,1834.0741,1830.1438,1834.0741,1756.0
2022-06-16 11:05:00,1855.45,1860.41,1854.02,1860.41,2107.0,1832.2966,1837.1947,1830.8845,1837.1947,2107.0
2022-06-16 11:10:00,1861.8,1869.07,1858.99,1869.07,2300.0,1838.5674,1845.7466,1835.7924,1845.7466,2300.0
2022-06-16 11:15:00,1867.42,1873.2,1865.84,1867.55,2424.0,1844.1172,1849.8251,1842.557,1844.2456,2424.0
2022-06-16 11:20:00,1866.75,1871.59,1866.75,1870.77,900.0,1843.4556,1848.2352,1843.4556,1847.4254,900.0
2022-06-16 11:25:00,1873.52,1877.75,1870.99,1877.75,560.0,1850.1411,1854.3183,1847.6427,1854.3183,560.0
2022-06-16 11:30:00,1870.0,1870.0,1867.32,1869.22,1300.0,1846.665,1846.665,1844.0185,1845.8948,1300.0
2022-06-16 11:35:00,1864.35,1865.83,1861.86,1865.83,1200.0,1841.0855,1842.5471,1838.6266,1842.5471,1200.0
2022-06-16 11:40:00,1865.6,1865.93,1858.42,1865.2,2441.0,1842.3199,1842.6458,1835.2295,1841.9249,2441.0
2022-06-16 11:45:00,1864.6,1864.6,1853.6,1856.83,7308.0,1841.3324,1841.3324,1830.4697,1833.6594,7308.0
2022-06-16 11:50:00,1856.84,1857.45,1853.01,1855.83,1258.0,1833.6693,1834.2716,1829.8871,1832.6719,1258.0
2022-06-16 11:55:00,1854.26,1860.15,1851.63,1860.15,1704.0,1831.1215,1836.938,1828.5243,1836.938,1704.0
2022-06-16 12:00:00,1860.4,1860.4,1853.22,1853.22,1105.0,1837.1848,1837.1848,1830.0944,1830.0944,1105.0
2022-06-16 12:05:00,1852.56,1852.56,1841.32,1841.32,2400.0,1829.4427,1829.4427,1818.3429,1818.3429,2400.0
2022-06-16 12:10:00,1840.49,1848.89,1840.49,1844.72,2220.0,1817.5233,1825.8185,1817.5233,1821.7005,2220.0
2022-06-16 12:15:00,1843.6,1850.5,1843.6,1847.84,1300.0,1820.5945,1827.4084,1820.5945,1824.7816,1300.0
2022-06-16 12:20:00,1847.89,1850.94,1847.21,1848.97,900.0,1824.8309,1827.8429,1824.1594,1825.8975,900.0
2022-06-16 12:25:00,1847.4,1853.98,1847.4,1853.98,600.0,1824.3471,1830.8449,1824.3471,1830.8449,600.0
2022-06-16 12:30:00,1854.61,1854.61,1850.01,1851.0,900.0,1831.4671,1831.4671,1826.9245,1827.9021,900.0
2022-06-16 12:35:00,1846.13,1849.97,1844.26,1849.97,600.0,1823.0929,1826.885,1821.2462,1826.885,600.0
2022-06-16 12:40:00,1851.29,1852.61,1851.29,1852.61,325.0,1828.1885,1829.492,1828.1885,1829.492,325.0
2022-06-16 12:45:00,1855.76,1857.47,1854.8,1855.44,400.0,1832.6027,1834.2914,1831.6547,1832.2867,400.0
2022-06-16 12:50:00,1855.08,1856.21,1854.08,1856.15,501.0,1831.9312,1833.0471,1830.9437,1832.9879,501.0
2022-06-16 12:55:00,1853.25,1853.6,1850.06,1853.6,600.0,1830.1241,1830.4697,1826.9739,1830.4697,600.0
2022-06-16 13:00:00,1854.47,1857.15,1854.47,1855.9,1011.0,1831.3288,1833.9754,1831.3288,1832.741,1011.0
2022-06-16 13:05:00,1855.45,1858.62,1851.8,1857.39,700.0,1832.2966,1835.427,1828.6922,1834.2124,700.0
2022-06-16 13:10:00,1858.0,1858.57,1857.1,1857.1,300.0,1834.8148,1835.3777,1833.926,1833.926,300.0
2022-06-16 13:15:00,1854.83,1857.75,1854.83,1857.75,200.0,1831.6843,1834.5679,1831.6843,1834.5679,200.0
2022-06-16 13:20:00,1852.7,1852.7,1852.17,1852.17,200.0,1829.5809,1829.5809,1829.0575,1829.0575,200.0
2022-06-16 13:25:00,1852.88,1852.88,1852.88,1852.88,200.0,1829.7587,1829.7587,1829.7587,1829.7587,200.0
2022-06-16 13:30:00,1855.04,1860.85,1853.15,1860.2,1314.0,1831.8917,1837.6292,1830.0253,1836.9873,1314.0
2022-06-16 13:35:00,1857.82,1857.82,1857.81,1857.82,139.0,1834.637,1834.637,1834.6272,1834.637,139.0
2022-06-16 13:40:00,1857.63,1858.1,1856.7,1858.1,300.0,1834.4494,1834.9135,1833.531,1834.9135,300.0
2022-06-16 13:45:00,1851.91,1852.09,1847.14,1847.23,1160.0,1828.8008,1828.9785,1824.0903,1824.1792,1160.0
2022-06-16 13:50:00,1847.77,1851.61,1847.77,1850.82,331.0,1824.7124,1828.5045,1824.7124,1827.7244,331.0
2022-06-16 13:55:00,1847.97,1848.64,1842.04,1842.04,700.0,1824.9099,1825.5716,1819.0539,1819.0539,700.0
2022-06-16 14:00:00,1842.02,1844.78,1840.0,1844.78,989.0,1819.0342,1821.7598,1817.0394,1821.7598,989.0
2022-06-16 14:05:00,1842.44,1842.44,1837.9,1839.09,2634.0,1819.449,1819.449,1814.9656,1816.1408,2634.0
2022-06-16 14:10:00,1839.72,1843.01,1837.5,1843.01,1500.0,1816.7629,1820.0118,1814.5706,1820.0118,1500.0
2022-06-16 14:15:00,1840.65,1842.28,1840.25,1842.28,1733.0,1817.6813,1819.2909,1817.2863,1819.2909,1733.0
2022-06-16 14:20:00,1843.14,1843.14,1838.09,1838.42,700.0,1820.1402,1820.1402,1815.1532,1815.4791,700.0
2022-06-16 14:25:00,1837.77,1837.77,1836.0,1836.77,1400.0,1814.8372,1814.8372,1813.0893,1813.8497,1400.0
2022-06-16 14:30:00,1835.42,1839.86,1835.21,1839.71,1200.0,1812.5166,1816.9011,1812.3092,1816.753,1200.0
2022-06-16 14:35:00,1836.88,1838.84,1835.15,1836.8,1598.0,1813.9583,1815.8939,1812.2499,1813.8793,1598.0
2022-06-16 14:40:00,1838.74,1840.85,1838.01,1840.85,1700.0,1815.7951,1817.8788,1815.0742,1817.8788,1700.0
2022-06-16 14:45:00,1841.2,1842.87,1832.29,1832.3,1500.0,1818.2244,1819.8736,1809.4256,1809.4355,1500.0
2022-06-16 14:50:00,1832.66,1835.0,1832.57,1834.99,700.0,1809.791,1812.1018,1809.7021,1812.0919,700.0
2022-06-16 14:55:00,1834.41,1836.0,1834.4,1835.07,900.0,1811.5192,1813.0893,1811.5093,1812.1709,900.0
2022-06-16 15:00:00,1841.32,1845.95,1841.31,1844.86,1250.0,1818.3429,1822.9152,1818.3331,1821.8388,1250.0
2022-06-16 15:05:00,1842.6,1844.89,1841.22,1844.01,1113.0,1819.607,1821.8684,1818.2442,1820.9994,1113.0
2022-06-16 15:10:00,1847.5,1847.5,1843.09,1847.44,1996.0,1824.4458,1824.4458,1820.0908,1824.3866,1996.0
2022-06-16 15:15:00,1842.41,1846.2,1842.41,1845.2,1100.0,1819.4193,1823.162,1819.4193,1822.1745,1100.0
2022-06-16 15:20:00,1848.35,1849.15,1847.35,1847.35,1200.0,1825.2852,1826.0752,1824.2977,1824.2977,1200.0
2022-06-16 15:25:00,1845.96,1850.72,1845.48,1848.8,1700.0,1822.925,1827.6256,1822.451,1825.7296,1700.0
2022-06-16 15:30:00,1848.52,1850.14,1842.87,1842.87,2230.0,1825.4531,1827.0529,1819.8736,1819.8736,2230.0
2022-06-16 15:35:00,1842.38,1844.57,1840.17,1841.63,1800.0,1819.3897,1821.5524,1817.2073,1818.6491,1800.0
2022-06-16 15:40:00,1843.05,1846.93,1839.84,1841.07,1400.0,1820.0513,1823.8829,1816.8814,1818.096,1400.0
2022-06-16 15:45:00,1839.5,1839.5,1832.97,1833.49,2011.0,1816.5456,1816.5456,1810.0971,1810.6106,2011.0
2022-06-16 15:50:00,1833.5,1840.36,1833.5,1837.44,3674.0,1810.6205,1817.3949,1810.6205,1814.5113,3674.0
2022-06-16 15:55:00,1836.56,1848.58,1836.22,1848.49,9470.0,1813.6423,1825.5123,1813.3066,1825.4235,9470.0
2022-06-17 09:30:00,1851.92,1895.4,1850.5,1885.01,50006.0,1828.8107,1871.7481,1827.4084,1861.4877,50006.0
2022-06-17 09:35:00,1894.66,1894.66,1883.54,1891.45,5200.0,1871.0173,1871.0173,1860.0361,1867.8474,5200.0
2022-06-17 09:40:00,1894.89,1906.2,1894.89,1906.2,2440.0,1871.2445,1882.4133,1871.2445,1882.4133,2440.0
2022-06-17 09:45:00,1903.56,1904.42,1898.43,1900.7,2722.0,1879.8063,1880.6555,1874.7403,1876.982,2722.0
2022-06-17 09:50:00,1905.12,1916.09,1901.26,1910.34,3920.0,1881.3468,1892.1799,1877.535,1886.5017,3920.0
2022-06-17 09:55:00,1910.36,1910.36,1901.21,1903.48,800.0,1886.5214,1886.5214,1877.4856,1879.7273,800.0
2022-06-17 10:00:00,1900.14,1900.14,1888.0,1898.69,5850.0,1876.4289,1876.4289,1864.4404,1874.997,5850.0
2022-06-17 10:05:00,1899.42,1900.58,1895.1,1895.1,2783.0,1875.7179,1876.8634,1871.4518,1871.4518,2783.0
2022-06-17 10:10:00,1893.69,1897.97,1892.7,1897.97,800.0,1870.0594,1874.286,1869.0818,1874.286,800.0
2022-06-17 10:15:00,1882.94,1886.5,1881.31,1881.6,2493.0,1859.4436,1862.9591,1857.8339,1858.1203,2493.0
2022-06-17 10:20:00,1874.11,1875.0,1870.07,1872.92,2233.0,1850.7238,1851.6027,1846.7342,1849.5486,2233.0
2022-06-17 10:25:00,1872.89,1878.66,1872.89,1874.4,800.0,1849.519,1855.217,1849.519,1851.0101,800.0
2022-06-17 10:30:00,1877.19,1879.0,1868.72,1868.72,1020.0,1853.7653,1855.5527,1845.401,1845.401,1020.0
2022-06-17 10:35:00,1863.55,1876.0,1863.55,1876.0,800.0,1840.2955,1852.5902,1840.2955,1852.5902,800.0
2022-06-17 10:40:00,1872.0,1878.41,1870.92,1878.38,641.0,1848.6401,1854.9701,1847.5736,1854.9405,641.0
2022-06-17 10:45:00,1875.47,1875.47,1870.65,1870.65,800.0,1852.0668,1852.0668,1847.3069,1847.3069,800.0
2022-06-17 10:50:00,1875.54,1879.41,1875.53,1879.41,800.0,1852.1359,1855.9576,1852.126,1855.9576,800.0
2022-06-17 10:55:00,1879.71,1883.75,1878.12,1882.05,700.0,1856.2539,1860.2435,1854.6837,1858.5647,700.0
2022-06-17 11:00:00,1875.49,1888.16,1875.49,1885.67,1500.0,1852.0865,1864.5984,1852.0865,1862.1395,1500.0
2022-06-17 11:05:00,1888.99,1896.69,1888.2,1896.69,2691.0,1865.4181,1873.022,1864.6379,1873.022,2691.0
2022-06-17 11:10:00,1896.91,1896.91,1894.44,1894.98,542.0,1873.2392,1873.2392,1870.8001,1871.3333,542.0
2022-06-17 11:15:00,1894.7,1905.19,1894.6,1904.47,3137.0,1871.0568,1881.4159,1870.9581,1880.7049,3137.0
2022-06-17 11:20:00,1900.18,1900.18,1895.7,1895.71,400.0,1876.4684,1876.4684,1872.0443,1872.0542,400.0
2022-06-17 11:25:00,1894.37,1903.26,1893.91,1898.18,3299.0,1870.7309,1879.51,1870.2767,1874.4934,3299.0
2022-06-17 11:30:00,1901.5,1904.99,1898.74,1903.26,1908.0,1877.772,1881.2184,1875.0464,1879.51,1908.0
2022-06-17 11:35:00,1897.97,1898.14,1894.93,1895.0,1703.0,1874.286,1874.4539,1871.284,1871.3531,1703.0
2022-06-17 11:40:00,1902.46,1902.46,1896.22,1896.22,1612.0,1878.72,1878.72,1872.5579,1872.5579,1612.0
2022-06-17 11:45:00,1894.62,1899.26,1894.62,1899.26,400.0,1870.9778,1875.5599,1870.9778,1875.5599,400.0
2022-06-17 11:50:00,1902.33,1902.41,1892.94,1896.2,4750.0,1878.5916,1878.6706,1869.3188,1872.5381,4750.0
2022-06-17 11:55:00,1898.53,1900.23,1898.52,1900.18,600.0,1874.839,1876.5178,1874.8292,1876.4684,600.0
2022-06-17 12:00:00,1899.63,1899.63,1894.58,1895.72,1000.0,1875.9253,1875.9253,1870.9383,1872.0641,1000.0
2022-06-17 12:05:00,1896.99,1901.12,1895.17,1898.47,1263.0,1873.3182,1877.3967,1871.521,1874.7798,1263.0
2022-06-17 12:10:00,1900.81,1903.64,1897.7,1903.64,1891.0,1877.0906,1879.8853,1874.0194,1879.8853,1891.0
2022-06-17 12:15:00,1903.68,1904.09,1900.84,1900.94,1200.0,1879.9248,1880.3296,1877.1202,1877.219,1200.0
2022-06-17 12:20:00,1899.7,1904.05,1899.7,1901.5,2508.0,1875.9944,1880.2901,1875.9944,1877.772,2508.0
2022-06-17 12:25:00,1902.06,1903.69,1899.02,1902.24,500.0,1878.325,1879.9346,1875.3229,1878.5027,500.0
2022-06-17 12:30:00,1900.4,1902.37,1898.14,1902.37,400.0,1876.6857,1878.6311,1874.4539,1878.6311,400.0
2022-06-17 12:35:00,1897.77,1901.41,1897.77,1899.14,500.0,1874.0885,1877.6831,1874.0885,1875.4414,500.0
2022-06-17 12:40:00,1901.99,1901.99,1899.0,1899.0,500.0,1878.2559,1878.2559,1875.3032,1875.3032,500.0
2022-06-17 12:45:00,1901.71,1908.0,1901.71,1908.0,500.0,1877.9793,1884.1909,1877.9793,1884.1909,500.0
2022-06-17 12:50:00,1908.0,1908.0,1898.95,1900.24,1525.0,1884.1909,1884.1909,1875.2538,1876.5277,1525.0
2022-06-17 12:55:00,1904.13,1908.0,1903.75,1904.32,500.0,1880.3691,1884.1909,1879.9939,1880.5568,500.0
2022-06-17 13:00:00,1903.34,1907.17,1903.34,1905.11,1101.0,1879.589,1883.3712,1879.589,1881.3369,1101.0
2022-06-17 13:05:00,1906.29,1909.36,1904.82,1909.36,2189.0,1882.5022,1885.5339,1881.0505,1885.5339,2189.0
2022-06-17 13:10:00,1908.49,1920.6,1908.49,1917.17,2448.0,1884.6747,1896.6336,1884.6747,1893.2464,2448.0
2022-06-17 13:15:00,1914.44,1917.05,1914.44,1917.05,800.0,1890.5505,1893.1279,1890.5505,1893.1279,800.0
2022-06-17 13:20:00,1918.75,1918.75,1918.52,1918.67,300.0,1894.8067,1894.8067,1894.5796,1894.7277,300.0
2022-06-17 13:25:00,1917.57,1918.36,1914.56,1914.57,1005.0,1893.6414,1894.4216,1890.669,1890.6789,1005.0
2022-06-17 13:30:00,1915.54,1917.58,1912.97,1917.58,600.0,1891.6368,1893.6513,1889.0988,1893.6513,600.0
2022-06-17 13:35:00,1918.4,1920.13,1917.25,1917.31,1314.0,1894.4611,1896.1695,1893.3254,1893.3847,1314.0
2022-06-17 13:40:00,1916.72,1921.7,1916.72,1918.46,500.0,1892.802,1897.7199,1892.802,1894.5203,500.0
2022-06-17 13:45:00,1918.02,1918.02,1912.77,1915.92,740.0,1894.0858,1894.0858,1888.9013,1892.012,740.0
2022-06-17 13:50:00,1919.35,1919.35,1916.28,1916.28,200.0,1895.3992,1895.3992,1892.3675,1892.3675,200.0
2022-06-17 13:55:00,1917.86,1919.5,1917.4,1919.5,400.0,1893.9278,1895.5474,1893.4736,1895.5474,400.0
2022-06-17 14:00:00,1916.05,1920.13,1916.05,1918.54,900.0,1892.1404,1896.1695,1892.1404,1894.5993,900.0
2022-06-17 14:05:00,1918.73,1918.73,1914.7,1916.91,400.0,1894.787,1894.787,1890.8073,1892.9897,400.0
2022-06-17 14:10:00,1914.67,1917.78,1914.67,1917.78,300.0,1890.7776,1893.8488,1890.7776,1893.8488,300.0
2022-06-17 14:15:00,1920.36,1920.36,1918.96,1918.96,400.0,1896.3966,1896.3966,1895.0141,1895.0141,400.0
2022-06-17 14:20:00,1919.47,1921.06,1919.45,1921.06,500.0,1895.5177,1897.0879,1895.498,1897.0879,500.0
2022-06-17 14:25:00,1920.04,1920.04,1917.66,1917.66,500.0,1896.0806,1896.0806,1893.7303,1893.7303,500.0
2022-06-17 14:30:00,1916.95,1918.8,1912.3,1912.88,800.0,1893.0292,1894.8561,1888.4372,1889.01,800.0
2022-06-17 14:35:00,1915.83,1917.44,1915.49,1915.9,440.0,1891.9231,1893.5131,1891.5874,1891.9923,440.0
2022-06-17 14:40:00,1921.01,1922.46,1920.76,1922.46,400.0,1897.0385,1898.4704,1896.7916,1898.4704,400.0
2022-06-17 14:45:00,1916.92,1918.14,1915.4,1918.14,400.0,1892.9995,1894.2043,1891.4985,1894.2043,400.0
2022-06-17 14:50:00,1915.21,1915.73,1915.2,1915.73,1500.0,1891.3109,1891.8244,1891.301,1891.8244,1500.0
2022-06-17 14:55:00,1917.42,1917.42,1914.0,1916.51,1726.0,1893.4933,1893.4933,1890.116,1892.5947,1726.0
2022-06-17 15:00:00,1917.38,1920.0,1915.66,1915.66,700.0,1893.4538,1896.0411,1891.7553,1891.7553,700.0
2022-06-17 15:05:00,1916.53,1916.53,1914.49,1914.5,200.0,1892.6144,1892.6144,1890.5999,1890.6097,200.0
2022-06-17 15:10:00,1914.52,1914.52,1905.92,1906.12,2438.0,1890.6295,1890.6295,1882.1368,1882.3343,2438.0
2022-06-17 15:15:00,1904.33,1907.06,1902.83,1907.06,800.0,1880.5667,1883.2626,1879.0854,1883.2626,800.0
2022-06-17 15:20:00,1910.35,1913.11,1910.35,1912.26,1000.0,1886.5115,1889.2371,1886.5115,1888.3977,1000.0
2022-06-17 15:25:00,1913.33,1913.33,1910.88,1910.89,406.0,1889.4543,1889.4543,1887.0349,1887.0448,406.0
2022-06-17 15:30:00,1914.03,1914.03,1908.66,1910.22,1004.0,1890.1456,1890.1456,1884.8426,1886.3832,1004.0
2022-06-17 15:35:00,1912.18,1916.44,1910.76,1916.44,900.0,1888.3187,1892.5255,1886.9164,1892.5255,900.0
2022-06-17 15:40:00,1914.47,1914.47,1906.41,1907.48,3398.0,1890.5801,1890.5801,1882.6207,1883.6773,3398.0
2022-06-17 15:45:00,1905.31,1908.67,1903.02,1903.02,3307.0,1881.5344,1884.8525,1879.273,1879.273,3307.0
2022-06-17 15:50:00,1903.16,1906.46,1897.71,1902.29,10933.0,1879.4113,1882.6701,1874.0293,1878.5521,10933.0
2022-06-17 15:55:00,1903.1,1910.38,1903.1,1905.05,10218.0,1879.352,1886.5412,1879.352,1881.2777,10218.0
2022-06-21 09:30:00,1949.58,1949.58,1924.2,1924.2,10185.0,1925.252,1925.252,1900.1887,1900.1887,10185.0
2022-06-21 09:35:00,1913.38,1932.3,1913.38,1927.36,2525.0,1889.5037,1908.1876,1889.5037,1903.3093,2525.0
2022-06-21 09:40:00,1932.57,1936.97,1930.73,1930.73,812.0,1908.4543,1912.7994,1906.6372,1906.6372,812.0
2022-06-21 09:45:00,1930.0,1931.33,1916.91,1925.54,3015.0,1905.9163,1907.2297,1892.9897,1901.512,3015.0
2022-06-21 09:50:00,1931.5,1934.14,1922.04,1933.14,4400.0,1907.3976,1910.0047,1898.0557,1909.0171,4400.0
2022-06-21 09:55:00,1935.67,1950.45,1935.67,1950.35,2173.0,1911.5156,1926.1111,1911.5156,1926.0124,2173.0
2022-06-21 10:00:00,1948.0,1953.13,1942.4,1953.12,2214.0,1923.6917,1928.7577,1918.1616,1928.7478,2214.0
2022-06-21 10:05:00,1953.63,1953.87,1945.86,1950.09,2016.0,1929.2515,1929.4885,1921.5784,1925.7556,2016.0
2022-06-21 10:10:00,1948.81,1951.57,1947.87,1949.82,2924.0,1924.4916,1927.2172,1923.5633,1925.489,2924.0
2022-06-21 10:15:00,1947.56,1947.86,1943.25,1943.25,1250.0,1923.2572,1923.5535,1919.001,1919.001,1250.0
2022-06-21 10:20:00,1943.16,1946.26,1943.0,1943.0,2928.0,1918.9121,1921.9734,1918.7541,1918.7541,2928.0
2022-06-21 10:25:00,1938.27,1945.07,1938.27,1942.34,1200.0,1914.0831,1920.7983,1914.0831,1918.1023,1200.0
2022-06-21 10:30:00,1941.3,1947.72,1940.01,1942.5,800.0,1917.0753,1923.4152,1915.8014,1918.2603,800.0
2022-06-21 10:35:00,1940.57,1944.01,1940.13,1944.01,300.0,1916.3544,1919.7515,1915.9199,1919.7515,300.0
2022-06-21 10:40:00,1951.0,1951.0,1950.93,1950.93,1116.0,1926.6543,1926.6543,1926.5852,1926.5852,1116.0
2022-06-21 10:45:00,1948.26,1950.19,1948.11,1948.11,1000.0,1923.9485,1925.8544,1923.8003,1923.8003,1000.0
2022-06-21 10:50:00,1950.0,1950.0,1946.3,1946.41,2000.0,1925.6668,1925.6668,1922.0129,1922.1216,2000.0
2022-06-21 10:55:00,1948.91,1948.91,1945.35,1945.4,835.0,1924.5904,1924.5904,1921.0748,1921.1242,835.0
2022-06-21 11:00:00,1943.18,1947.73,1943.0,1946.92,2262.0,1918.9319,1923.4251,1918.7541,1922.6252,2262.0
2022-06-21 11:05:00,1945.78,1947.35,1944.72,1946.5,1100.0,1921.4994,1923.0498,1920.4526,1922.2104,1100.0
2022-06-21 11:10:00,1945.36,1946.78,1945.07,1945.5,939.0,1921.0847,1922.4869,1920.7983,1921.2229,939.0
2022-06-21 11:15:00,1945.91,1946.81,1943.17,1945.0,2039.0,1921.6278,1922.5166,1918.922,1920.7291,2039.0
2022-06-21 11:20:00,1945.09,1945.62,1945.09,1945.62,200.0,1920.818,1921.3414,1920.818,1921.3414,200.0
2022-06-21 11:25:00,1944.0,1944.2,1943.22,1943.22,679.0,1919.7416,1919.9391,1918.9714,1918.9714,679.0
2022-06-21 11:30:00,1944.03,1944.27,1941.87,1944.27,400.0,1919.7713,1920.0083,1917.6382,1920.0083,400.0
2022-06-21 11:35:00,1940.63,1941.03,1933.07,1933.07,1400.0,1916.4137,1916.8087,1908.948,1908.948,1400.0
2022-06-21 11:40:00,1935.17,1935.27,1934.5,1935.27,535.0,1911.0218,1911.1206,1910.3602,1911.1206,535.0
2022-06-21 11:45:00,1930.93,1931.12,1929.78,1929.78,300.0,1906.8347,1907.0224,1905.6991,1905.6991,300.0
2022-06-21 11:50:00,1930.24,1930.24,1924.61,1924.61,1786.0,1906.1533,1906.1533,1900.5936,1900.5936,1786.0
2022-06-21 11:55:00,1924.7,1929.22,1924.62,1926.07,1373.0,1900.6825,1905.1461,1900.6035,1902.0354,1373.0
2022-06-21 12:00:00,1923.56,1926.96,1922.61,1924.79,900.0,1899.5567,1902.9143,1898.6185,1900.7713,900.0
2022-06-21 12:05:00,1924.62,1924.91,1924.62,1924.91,200.0,1900.6035,1900.8898,1900.6035,1900.8898,200.0
2022-06-21 12:10:00,1921.33,1921.33,1918.57,1918.58,600.0,1897.3545,1897.3545,1894.629,1894.6388,600.0
2022-06-21 12:15:00,1924.22,1924.22,1920.25,1920.25,429.0,1900.2085,1900.2085,1896.288,1896.288,429.0
2022-06-21 12:20:00,1926.14,1926.77,1924.08,1925.27,1300.0,1902.1045,1902.7266,1900.0702,1901.2454,1300.0
2022-06-21 12:25:00,1924.06,1924.97,1923.93,1924.2,700.0,1900.0505,1900.9491,1899.9221,1900.1887,700.0
2022-06-21 12:30:00,1924.3,1926.33,1921.91,1924.24,900.0,1900.2875,1902.2921,1897.9273,1900.2282,900.0
2022-06-21 12:35:00,1924.5,1925.9,1923.28,1923.39,501.0,1900.485,1901.8675,1899.2802,1899.3888,501.0
2022-06-21 12:40:00,1924.26,1926.29,1923.54,1923.55,1810.0,1900.248,1902.2526,1899.5369,1899.5468,1810.0
2022-06-21 12:45:00,1923.61,1923.61,1923.16,1923.16,959.0,1899.6061,1899.6061,1899.1617,1899.1617,959.0
2022-06-21 12:50:00,1923.5,1923.5,1921.89,1921.89,595.0,1899.4974,1899.4974,1897.9075,1897.9075,595.0
2022-06-21 12:55:00,1928.86,1933.78,1928.85,1933.78,1000.0,1904.7906,1909.6492,1904.7807,1909.6492,1000.0
2022-06-21 13:00:00,1935.56,1935.56,1929.0,1929.0,2500.0,1911.4069,1911.4069,1904.9288,1904.9288,2500.0
2022-06-21 13:05:00,1927.83,1929.0,1926.51,1926.99,2975.0,1903.7734,1904.9288,1902.4699,1902.9439,2975.0
2022-06-21 13:10:00,1927.43,1930.94,1927.43,1928.98,2755.0,1903.3784,1906.8446,1903.3784,1904.9091,2755.0
2022-06-21 13:15:00,1928.0,1929.0,1926.65,1926.82,1640.0,1903.9413,1904.9288,1902.6081,1902.776,1640.0
2022-06-21 13:20:00,1927.66,1927.66,1926.84,1926.84,200.0,1903.6055,1903.6055,1902.7958,1902.7958,200.0
2022-06-21 13:25:00,1925.57,1929.99,1925.57,1928.49,1986.0,1901.5416,1905.9065,1901.5416,1904.4252,1986.0
2022-06-21 13:30:00,1930.0,1936.96,1930.0,1936.96,2341.0,1905.9163,1912.7895,1905.9163,1912.7895,2341.0
2022-06-21 13:35:00,1938.66,1939.39,1934.16,1936.21,5806.0,1914.4683,1915.1892,1910.0244,1912.0488,5806.0
2022-06-21 13:40:00,1933.53,1934.05,1931.07,1934.05,300.0,1909.4023,1909.9158,1906.973,1909.9158,300.0
2022-06-21 13:45:00,1932.0,1933.24,1932.0,1933.0,600.0,1907.8914,1909.1159,1907.8914,1908.8789,600.0
2022-06-21 13:50:00,1933.0,1933.0,1931.46,1932.73,1843.0,1908.8789,1908.8789,1907.3581,1908.6123,1843.0
2022-06-21 13:55:00,1928.95,1935.22,1928.95,1935.22,7820.0,1904.8794,1911.0712,1904.8794,1911.0712,7820.0
2022-06-21 14:00:00,1931.82,1931.82,1927.0,1927.0,925.0,1907.7136,1907.7136,1902.9538,1902.9538,925.0
2022-06-21 14:05:00,1927.09,1928.97,1927.09,1927.36,2026.0,1903.0426,1904.8992,1903.0426,1903.3093,2026.0
2022-06-21 14:10:00,1926.92,1927.91,1924.12,1927.43,2197.0,1902.8748,1903.8524,1900.1097,1903.3784,2197.0
2022-06-21 14:15:00,1923.38,1924.01,1917.75,1918.82,2318.0,1899.3789,1900.0011,1893.8192,1894.8758,2318.0
2022-06-21 14:20:00,1918.05,1918.05,1916.2,1916.2,200.0,1894.1154,1894.1154,1892.2885,1892.2885,200.0
2022-06-21 14:25:00,1915.42,1923.52,1915.42,1923.52,1693.0,1891.5183,1899.5172,1891.5183,1899.5172,1693.0
2022-06-21 14:30:00,1924.05,1924.05,1919.85,1920.75,600.0,1900.0406,1900.0406,1895.893,1896.7818,600.0
2022-06-21 14:35:00,1920.45,1921.8,1917.87,1917.87,999.0,1896.4855,1897.8187,1893.9377,1893.9377,999.0
2022-06-21 14:40:00,1919.31,1919.31,1916.54,1916.54,421.0,1895.3597,1895.3597,1892.6243,1892.6243,421.0
2022-06-21 14:45:00,1918.46,1919.89,1918.02,1919.89,1208.0,1894.5203,1895.9325,1894.0858,1895.9325,1208.0
2022-06-21 14:50:00,1918.58,1919.89,1917.28,1919.28,3093.0,1894.6388,1895.9325,1893.3551,1895.3301,3093.0
2022-06-21 14:55:00,1920.67,1920.67,1920.53,1920.6,500.0,1896.7028,1896.7028,1896.5645,1896.6336,500.0
2022-06-21 15:00:00,1918.82,1920.81,1918.82,1920.07,600.0,1894.8758,1896.841,1894.8758,1896.1102,600.0
2022-06-21 15:05:00,1919.48,1921.49,1919.48,1921.29,2105.0,1895.5276,1897.5125,1895.5276,1897.315,2105.0
2022-06-21 15:10:00,1922.38,1927.98,1921.07,1927.98,2264.0,1898.3914,1903.9215,1897.0978,1903.9215,2264.0
2022-06-21 15:15:00,1929.49,1931.5,1926.15,1928.66,4854.0,1905.4127,1907.3976,1902.1144,1904.593,4854.0
2022-06-21 15:20:00,1931.5,1932.0,1930.84,1931.5,9083.0,1907.3976,1907.8914,1906.7458,1907.3976,9083.0
2022-06-21 15:25:00,1931.08,1937.49,1930.31,1935.99,5089.0,1906.9829,1913.3129,1906.2225,1911.8316,5089.0
2022-06-21 15:30:00,1933.19,1933.19,1929.61,1929.61,200.0,1909.0665,1909.0665,1905.5312,1905.5312,200.0
2022-06-21 15:35:00,1931.13,1936.07,1930.76,1936.0,9474.0,1907.0322,1911.9106,1906.6668,1911.8415,9474.0
2022-06-21 15:40:00,1934.23,1935.51,1931.2,1933.88,5138.0,1910.0935,1911.3576,1907.1014,1909.7479,5138.0
2022-06-21 15:45:00,1933.69,1935.27,1933.49,1934.52,3764.0,1909.5603,1911.1206,1909.3628,1910.3799,3764.0
2022-06-21 15:50:00,1934.81,1935.2,1928.0,1928.0,4835.0,1910.6663,1911.0514,1903.9413,1903.9413,4835.0
2022-06-21 15:55:00,1925.99,1940.73,1923.92,1940.05,95427.0,1901.9564,1916.5124,1899.9122,1915.8409,95427.0
2022-06-22 09:30:00,1896.67,1926.5,1896.67,1910.82,12605.0,1873.0022,1902.46,1873.0022,1886.9757,12605.0
2022-06-22 09:35:00,1908.05,1913.4,1901.57,1908.74,2972.0,1884.2402,1889.5235,1877.8411,1884.9216,2972.0
2022-06-22 09:40:00,1910.35,1912.37,1895.98,1901.35,2484.0,1886.5115,1888.5063,1872.3208,1877.6238,2484.0
2022-06-22 09:45:00,1901.16,1908.58,1897.03,1903.3,1700.0,1877.4362,1884.7636,1873.3577,1879.5495,1700.0
2022-06-22 09:50:00,1901.2,1919.05,1900.57,1919.05,4348.0,1877.4757,1895.103,1876.8536,1895.103,4348.0
2022-06-22 09:55:00,1917.91,1931.7,1916.64,1927.22,3463.0,1893.9772,1907.5951,1892.723,1903.171,3463.0
2022-06-22 10:00:00,1924.68,1927.34,1915.02,1921.8,2000.0,1900.6627,1903.2895,1891.1233,1897.8187,2000.0
2022-06-22 10:05:00,1921.05,1930.43,1921.05,1930.43,6900.0,1897.078,1906.341,1897.078,1906.341,6900.0
2022-06-22 10:10:00,1927.83,1931.16,1926.06,1929.22,4789.0,1903.7734,1907.0619,1902.0255,1905.1461,4789.0
2022-06-22 10:15:00,1931.37,1934.0,1925.76,1933.62,3919.0,1907.2692,1909.8664,1901.7292,1909.4912,3919.0
2022-06-22 10:20:00,1931.15,1931.15,1927.0,1927.0,4881.0,1907.052,1907.052,1902.9538,1902.9538,4881.0
2022-06-22 10:25:00,1927.0,1928.79,1924.75,1924.75,2167.0,1902.9538,1904.7214,1900.7318,1900.7318,2167.0
2022-06-22 10:30:00,1927.0,1932.13,1927.0,1931.62,8723.0,1902.9538,1908.0197,1902.9538,1907.5161,8723.0
2022-06-22 10:35:00,1931.62,1946.67,1931.31,1946.67,6990.0,1907.5161,1922.3783,1907.21,1922.3783,6990.0
2022-06-22 10:40:00,1945.14,1945.14,1941.97,1943.28,4187.0,1920.8674,1920.8674,1917.737,1919.0306,4187.0
2022-06-22 10:45:00,1944.67,1944.67,1937.64,1938.6,2941.0,1920.4033,1920.4033,1913.461,1914.409,2941.0
2022-06-22 10:50:00,1940.6,1943.25,1938.6,1943.25,3283.0,1916.3841,1919.001,1914.409,1919.001,3283.0
2022-06-22 10:55:00,1939.9,1940.65,1934.46,1934.56,1916.0,1915.6928,1916.4334,1910.3207,1910.4194,1916.0
2022-06-22 11:00:00,1930.0,1930.38,1925.68,1930.38,1840.0,1905.9163,1906.2916,1901.6502,1906.2916,1840.0
2022-06-22 11:05:00,1929.91,1931.37,1926.01,1927.79,1332.0,1905.8275,1907.2692,1901.9761,1903.7339,1332.0
2022-06-22 11:10:00,1928.83,1928.83,1927.6,1928.54,400.0,1904.7609,1904.7609,1903.5463,1904.4745,400.0
2022-06-22 11:15:00,1928.19,1931.18,1928.19,1930.95,500.0,1904.1289,1907.0816,1904.1289,1906.8545,500.0
2022-06-22 11:20:00,1931.36,1931.36,1931.36,1931.36,100.0,1907.2594,1907.2594,1907.2594,1907.2594,100.0
2022-06-22 11:25:00,1931.32,1931.32,1927.38,1931.24,1434.0,1907.2199,1907.2199,1903.329,1907.1409,1434.0
2022-06-22 11:30:00,1933.65,1934.97,1931.6,1933.1,3080.0,1909.5208,1910.8243,1907.4964,1908.9776,3080.0
2022-06-22 11:35:00,1930.0,1930.01,1930.0,1930.0,800.0,1905.9163,1905.9262,1905.9163,1905.9163,800.0
2022-06-22 11:40:00,1931.27,1931.27,1925.16,1925.16,1300.0,1907.1705,1907.1705,1901.1367,1901.1367,1300.0
2022-06-22 11:45:00,1925.16,1925.16,1925.16,1925.16,0.0,1901.1367,1901.1367,1901.1367,1901.1367,0.0
2022-06-22 11:50:00,1922.2,1922.2,1919.11,1919.11,200.0,1898.2137,1898.2137,1895.1622,1895.1622,200.0
2022-06-22 11:55:00,1917.2,1917.2,1912.9,1912.9,600.0,1893.2761,1893.2761,1889.0297,1889.0297,600.0
2022-06-22 12:00:00,1915.5,1920.0,1914.08,1918.63,3208.0,1891.5973,1896.0411,1890.195,1894.6882,3208.0
2022-06-22 12:05:00,1919.32,1919.32,1913.68,1914.01,2200.0,1895.3696,1895.3696,1889.8,1890.1259,2200.0
2022-06-22 12:10:00,1914.18,1917.32,1912.56,1917.32,700.0,1890.2937,1893.3946,1888.694,1893.3946,700.0
2022-06-22 12:15:00,1922.05,1922.05,1922.05,1922.05,100.0,1898.0655,1898.0655,1898.0655,1898.0655,100.0
2022-06-22 12:20:00,1924.53,1925.04,1922.9,1924.83,900.0,1900.5146,1901.0182,1898.9049,1900.8108,900.0
2022-06-22 12:25:00,1921.9,1923.78,1919.56,1923.45,1300.0,1897.9174,1899.7739,1895.6066,1899.4481,1300.0
2022-06-22 12:30:00,1920.88,1924.44,1920.26,1923.89,1312.0,1896.9101,1900.4257,1896.2979,1899.8826,1312.0
2022-06-22 12:35:00,1927.03,1927.03,1925.03,1926.97,511.0,1902.9834,1902.9834,1901.0083,1902.9241,511.0
2022-06-22 12:40:00,1927.92,1927.92,1926.72,1927.9,300.0,1903.8623,1903.8623,1902.6773,1903.8425,300.0
2022-06-22 12:45:00,1931.73,1931.73,1925.76,1925.76,300.0,1907.6247,1907.6247,1901.7292,1901.7292,300.0
2022-06-22 12:50:00,1926.24,1926.41,1924.51,1924.71,1100.0,1902.2032,1902.3711,1900.4948,1900.6923,1100.0
2022-06-22 12:55:00,1926.1,1928.48,1923.08,1928.06,2035.0,1902.065,1904.4153,1899.0827,1904.0005,2035.0
2022-06-22 13:00:00,1928.06,1928.06,1923.75,1923.76,400.0,1904.0005,1904.0005,1899.7443,1899.7542,400.0
2022-06-22 13:05:00,1923.75,1925.76,1922.81,1922.81,1400.0,1899.7443,1901.7292,1898.816,1898.816,1400.0
2022-06-22 13:10:00,1922.23,1922.67,1921.19,1921.77,1200.0,1898.2433,1898.6778,1897.2163,1897.789,1200.0
2022-06-22 13:15:00,1920.14,1923.58,1919.62,1923.38,800.0,1896.1794,1899.5764,1895.6659,1899.3789,800.0
2022-06-22 13:20:00,1923.26,1924.17,1922.21,1923.05,1100.0,1899.2604,1900.1591,1898.2235,1899.0531,1100.0
2022-06-22 13:25:00,1923.16,1925.0,1923.0,1923.6,900.0,1899.1617,1900.9787,1899.0037,1899.5962,900.0
2022-06-22 13:30:00,1923.68,1923.68,1920.67,1920.67,700.0,1899.6752,1899.6752,1896.7028,1896.7028,700.0
2022-06-22 13:35:00,1920.6,1921.66,1920.6,1921.36,1200.0,1896.6336,1897.6804,1896.6336,1897.3841,1200.0
2022-06-22 13:40:00,1921.49,1922.26,1921.48,1921.95,528.0,1897.5125,1898.2729,1897.5026,1897.9668,528.0
2022-06-22 13:45:00,1921.72,1923.68,1920.74,1921.8,3128.0,1897.7397,1899.6752,1896.7719,1897.8187,3128.0
2022-06-22 13:50:00,1922.36,1922.36,1918.39,1918.39,700.0,1898.3717,1898.3717,1894.4512,1894.4512,700.0
2022-06-22 13:55:00,1919.81,1919.81,1917.31,1918.43,2693.0,1895.8535,1895.8535,1893.3847,1894.4907,2693.0
2022-06-22 14:00:00,1919.31,1921.69,1918.33,1920.44,779.0,1895.3597,1897.71,1894.392,1896.4756,779.0
2022-06-22 14:05:00,1921.02,1924.82,1920.09,1924.6,3000.0,1897.0484,1900.801,1896.13,1900.5837,3000.0
2022-06-22 14:10:00,1924.39,1924.39,1923.27,1923.54,800.0,1900.3763,1900.3763,1899.2703,1899.5369,800.0
2022-06-22 14:15:00,1925.92,1927.56,1925.35,1926.02,1200.0,1901.8872,1903.5068,1901.3244,1901.986,1200.0
2022-06-22 14:20:00,1926.12,1926.97,1922.28,1923.73,1800.0,1902.0847,1902.9241,1898.2927,1899.7246,1800.0
2022-06-22 14:25:00,1923.46,1923.46,1921.14,1921.14,200.0,1899.4579,1899.4579,1897.1669,1897.1669,200.0
2022-06-22 14:30:00,1919.34,1919.34,1917.11,1917.11,200.0,1895.3893,1895.3893,1893.1872,1893.1872,200.0
2022-06-22 14:35:00,1918.07,1918.07,1912.82,1913.3,4423.0,1894.1352,1894.1352,1888.9507,1889.4247,4423.0
2022-06-22 14:40:00,1912.09,1912.09,1909.35,1910.28,500.0,1888.2298,1888.2298,1885.524,1886.4424,500.0
2022-06-22 14:45:00,1910.36,1910.36,1906.81,1906.82,1179.0,1886.5214,1886.5214,1883.0157,1883.0256,1179.0
2022-06-22 14:50:00,1905.96,1905.96,1901.19,1902.53,3100.0,1882.1763,1882.1763,1877.4658,1878.7891,3100.0
2022-06-22 14:55:00,1903.36,1904.81,1901.09,1901.09,1100.0,1879.6088,1881.0407,1877.3671,1877.3671,1100.0
2022-06-22 15:00:00,1901.42,1903.52,1898.69,1900.33,3493.0,1877.693,1879.7668,1874.997,1876.6166,3493.0
2022-06-22 15:05:00,1904.13,1904.22,1902.3,1902.3,1010.0,1880.3691,1880.458,1878.562,1878.562,1010.0
2022-06-22 15:10:00,1902.17,1902.7,1899.94,1900.13,1745.0,1878.4336,1878.957,1876.2314,1876.4191,1745.0
2022-06-22 15:15:00,1900.05,1902.31,1899.83,1899.83,500.0,1876.3401,1878.5719,1876.1228,1876.1228,500.0
2022-06-22 15:20:00,1900.15,1902.17,1900.15,1902.17,400.0,1876.4388,1878.4336,1876.4388,1878.4336,400.0
2022-06-22 15:25:00,1900.48,1901.07,1896.97,1897.14,1500.0,1876.7647,1877.3473,1873.2985,1873.4664,1500.0
2022-06-22 15:30:00,1897.19,1899.75,1897.19,1899.59,886.0,1873.5158,1876.0438,1873.5158,1875.8858,886.0
2022-06-22 15:35:00,1895.83,1895.84,1891.17,1891.5,2190.0,1872.1727,1872.1826,1867.5709,1867.8968,2190.0
2022-06-22 15:40:00,1891.0,1891.0,1887.29,1890.17,3653.0,1867.403,1867.403,1863.7393,1866.5833,3653.0
2022-06-22 15:45:00,1889.92,1889.92,1882.22,1884.18,2600.0,1866.3365,1866.3365,1858.7326,1860.6681,2600.0
2022-06-22 15:50:00,1884.49,1896.97,1883.56,1896.97,4782.0,1860.9742,1873.2985,1860.0558,1873.2985,4782.0
2022-06-22 15:55:00,1894.51,1896.58,1888.34,1888.34,6820.0,1870.8692,1872.9134,1864.7762,1864.7762,6820.0
2022-06-23 09:30:00,1871.64,1876.24,1857.36,1857.36,12331.0,1848.2846,1852.8272,1834.1828,1834.1828,12331.0
2022-06-23 09:35:00,1854.25,1855.12,1837.02,1837.03,3352.0,1831.1116,1831.9707,1814.0966,1814.1065,3352.0
2022-06-23 09:40:00,1835.38,1835.38,1823.81,1825.37,4439.0,1812.4771,1812.4771,1801.0514,1802.592,4439.0
2022-06-23 09:45:00,1824.36,1830.85,1819.53,1824.28,3694.0,1801.5946,1808.0036,1796.8248,1801.5156,3694.0
2022-06-23 09:50:00,1822.85,1822.85,1795.01,1797.23,4923.0,1800.1034,1800.1034,1772.6108,1774.8031,4923.0
2022-06-23 09:55:00,1795.36,1814.36,1795.36,1808.03,14877.0,1772.9564,1791.7194,1772.9564,1785.4683,14877.0
2022-06-23 10:00:00,1805.22,1810.56,1801.0,1805.35,8878.0,1782.6934,1787.9668,1778.5261,1782.8218,8878.0
2022-06-23 10:05:00,1807.18,1815.44,1805.0,1810.0,7885.0,1784.6289,1792.7859,1782.4762,1787.4138,7885.0
2022-06-23 10:10:00,1807.73,1810.62,1801.0,1803.91,2152.0,1785.1721,1788.026,1778.5261,1781.3998,2152.0
2022-06-23 10:15:00,1805.71,1808.05,1801.0,1803.63,3498.0,1783.1773,1785.4881,1778.5261,1781.1232,3498.0
2022-06-23 10:20:00,1805.27,1817.99,1804.69,1816.97,3966.0,1782.7428,1795.3041,1782.17,1794.2968,3966.0
2022-06-23 10:25:00,1813.61,1818.76,1809.4,1816.93,3369.0,1790.9787,1796.0644,1786.8212,1794.2573,3369.0
2022-06-23 10:30:00,1816.95,1823.53,1816.37,1823.22,5114.0,1794.277,1800.7749,1793.7043,1800.4688,5114.0
2022-06-23 10:35:00,1820.06,1830.0,1818.78,1828.76,3750.0,1797.3482,1807.1642,1796.0842,1805.9397,3750.0
2022-06-23 10:40:00,1833.14,1842.45,1833.14,1838.86,2400.0,1810.265,1819.4588,1810.265,1815.9136,2400.0
2022-06-23 10:45:00,1837.87,1840.44,1836.23,1838.43,1775.0,1814.936,1817.4739,1813.3164,1815.489,1775.0
2022-06-23 10:50:00,1840.5,1845.98,1838.16,1845.98,3600.0,1817.5332,1822.9448,1815.2224,1822.9448,3600.0
2022-06-23 10:55:00,1846.69,1849.0,1845.3,1847.35,3080.0,1823.6459,1825.9271,1822.2733,1824.2977,3080.0
2022-06-23 11:00:00,1847.23,1847.23,1835.27,1838.19,4069.0,1824.1792,1824.1792,1812.3684,1815.252,4069.0
2022-06-23 11:05:00,1838.99,1839.87,1833.0,1838.43,4176.0,1816.042,1816.911,1810.1268,1815.489,4176.0
2022-06-23 11:10:00,1835.6,1851.97,1835.6,1848.92,4498.0,1812.6943,1828.86,1812.6943,1825.8481,4498.0
2022-06-23 11:15:00,1851.78,1858.92,1850.2,1858.92,3347.0,1828.6724,1835.7233,1827.1121,1835.7233,3347.0
2022-06-23 11:20:00,1855.68,1859.67,1855.49,1855.86,1988.0,1832.5237,1836.4639,1832.3361,1832.7015,1988.0
2022-06-23 11:25:00,1853.38,1857.77,1853.37,1855.81,1600.0,1830.2524,1834.5877,1830.2426,1832.6521,1600.0
2022-06-23 11:30:00,1856.14,1858.54,1850.87,1855.99,6324.0,1832.978,1835.348,1827.7738,1832.8299,6324.0
2022-06-23 11:35:00,1855.44,1855.53,1845.86,1847.14,3248.0,1832.2867,1832.3756,1822.8263,1824.0903,3248.0
2022-06-23 11:40:00,1846.52,1851.62,1846.01,1851.62,3001.0,1823.478,1828.5144,1822.9744,1828.5144,3001.0
2022-06-23 11:45:00,1852.64,1855.1,1850.99,1855.1,2794.0,1829.5217,1831.951,1827.8923,1831.951,2794.0
2022-06-23 11:50:00,1852.48,1859.26,1852.48,1856.3,4000.0,1829.3637,1836.0591,1829.3637,1833.136,4000.0
2022-06-23 11:55:00,1856.41,1856.41,1850.24,1852.1,4796.0,1833.2446,1833.2446,1827.1516,1828.9884,4796.0
2022-06-23 12:00:00,1850.6,1852.07,1846.93,1848.68,5216.0,1827.5071,1828.9588,1823.8829,1825.6111,5216.0
2022-06-23 12:05:00,1848.94,1852.76,1847.92,1848.87,1900.0,1825.8678,1829.6402,1824.8606,1825.7987,1900.0
2022-06-23 12:10:00,1850.44,1852.49,1849.55,1852.49,1770.0,1827.3491,1829.3735,1826.4702,1829.3735,1770.0
2022-06-23 12:15:00,1854.75,1857.96,1854.75,1856.04,700.0,1831.6053,1834.7753,1831.6053,1832.8792,700.0
2022-06-23 12:20:00,1858.92,1860.99,1856.84,1856.85,700.0,1835.7233,1837.7675,1833.6693,1833.6791,700.0
2022-06-23 12:25:00,1857.74,1860.0,1856.63,1859.02,1300.0,1834.558,1836.7898,1833.4619,1835.8221,1300.0
2022-06-23 12:30:00,1859.04,1859.54,1855.01,1855.02,900.0,1835.8418,1836.3356,1831.8621,1831.872,900.0
2022-06-23 12:35:00,1857.0,1857.0,1850.11,1850.12,1247.0,1833.8273,1833.8273,1827.0232,1827.0331,1247.0
2022-06-23 12:40:00,1850.11,1850.18,1848.1,1849.66,1013.0,1827.0232,1827.0924,1825.0383,1826.5789,1013.0
2022-06-23 12:45:00,1848.86,1849.02,1845.58,1846.38,1300.0,1825.7888,1825.9468,1822.5498,1823.3398,1300.0
2022-06-23 12:50:00,1847.13,1847.13,1841.43,1842.45,1830.0,1824.0804,1824.0804,1818.4516,1819.4588,1830.0
2022-06-23 12:55:00,1839.71,1841.28,1836.62,1836.62,1625.0,1816.753,1818.3034,1813.7016,1813.7016,1625.0
2022-06-23 13:00:00,1836.9,1837.54,1836.21,1837.1,1200.0,1813.9781,1814.6101,1813.2967,1814.1756,1200.0
2022-06-23 13:05:00,1837.75,1840.05,1837.75,1839.59,1089.0,1814.8175,1817.0888,1814.8175,1816.6345,1089.0
2022-06-23 13:10:00,1839.93,1840.78,1837.11,1839.42,900.0,1816.9703,1817.8097,1814.1855,1816.4666,900.0
2022-06-23 13:15:00,1837.95,1838.45,1835.6,1835.6,1755.0,1815.015,1815.5087,1812.6943,1812.6943,1755.0
2022-06-23 13:20:00,1837.2,1837.79,1830.39,1830.39,2146.0,1814.2743,1814.857,1807.5493,1807.5493,2146.0
2022-06-23 13:25:00,1828.15,1828.15,1824.14,1826.83,1247.0,1805.3373,1805.3373,1801.3773,1804.0337,1247.0
2022-06-23 13:30:00,1827.1,1827.97,1823.82,1824.86,1974.0,1804.3004,1805.1595,1801.0613,1802.0883,1974.0
2022-06-23 13:35:00,1827.08,1828.4,1816.44,1821.85,3160.0,1804.2806,1805.5842,1793.7734,1799.1159,3160.0
2022-06-23 13:40:00,1819.36,1819.36,1814.87,1815.13,1400.0,1796.657,1796.657,1792.223,1792.4797,1400.0
2022-06-23 13:45:00,1819.48,1823.84,1816.71,1820.55,3538.0,1796.7755,1801.0811,1794.04,1797.8321,3538.0
2022-06-23 13:50:00,1822.02,1824.46,1820.94,1824.46,1030.0,1799.2838,1801.6933,1798.2172,1801.6933,1030.0
2022-06-23 13:55:00,1826.37,1826.37,1822.44,1822.44,300.0,1803.5795,1803.5795,1799.6985,1799.6985,300.0
2022-06-23 14:00:00,1824.26,1829.46,1820.67,1822.04,1500.0,1801.4958,1806.6309,1797.9506,1799.3035,1500.0
2022-06-23 14:05:00,1823.4,1827.14,1823.4,1827.14,700.0,1800.6465,1804.3399,1800.6465,1804.3399,700.0
2022-06-23 14:10:00,1826.24,1827.25,1824.78,1824.78,600.0,1803.4511,1804.4485,1802.0093,1802.0093,600.0
2022-06-23 14:15:00,1823.42,1823.42,1819.95,1819.96,900.0,1800.6663,1800.6663,1797.2396,1797.2495,900.0
2022-06-23 14:20:00,1819.2,1826.66,1819.2,1826.66,1990.0,1796.499,1803.8659,1796.499,1803.8659,1990.0
2022-06-23 14:25:00,1826.93,1828.35,1825.79,1826.9,1803.0,1804.1325,1805.5348,1803.0067,1804.1029,1803.0
2022-06-23 14:30:00,1827.58,1831.26,1827.44,1831.26,700.0,1804.7744,1808.4085,1804.6361,1808.4085,700.0
2022-06-23 14:35:00,1830.97,1832.65,1830.56,1830.84,5146.0,1808.1221,1809.7811,1807.7172,1807.9937,5146.0
2022-06-23 14:40:00,1830.38,1831.98,1829.6,1829.61,410.0,1807.5394,1809.1195,1806.7692,1806.7791,410.0
2022-06-23 14:45:00,1827.03,1831.75,1827.03,1831.74,1200.0,1804.2312,1808.8923,1804.2312,1808.8825,1200.0
2022-06-23 14:50:00,1831.39,1831.75,1830.12,1830.58,900.0,1808.5368,1808.8923,1807.2827,1807.7369,900.0
2022-06-23 14:55:00,1830.58,1831.97,1828.3,1831.18,1100.0,1807.7369,1809.1096,1805.4854,1808.3295,1100.0
2022-06-23 15:00:00,1831.18,1831.94,1829.47,1829.63,2100.0,1808.3295,1809.08,1806.6408,1806.7988,2100.0
2022-06-23 15:05:00,1830.01,1831.86,1827.52,1829.87,9260.0,1807.1741,1809.001,1804.7151,1807.0358,9260.0
2022-06-23 15:10:00,1826.37,1832.22,1826.37,1829.26,1700.0,1803.5795,1809.3565,1803.5795,1806.4334,1700.0
2022-06-23 15:15:00,1828.8,1828.8,1823.33,1826.32,2995.0,1805.9792,1805.9792,1800.5774,1803.5301,2995.0
2022-06-23 15:20:00,1827.86,1828.8,1827.76,1827.77,800.0,1805.0509,1805.9792,1804.9521,1804.962,800.0
2022-06-23 15:25:00,1826.68,1835.89,1826.67,1835.13,2253.0,1803.8856,1812.9807,1803.8757,1812.2302,2253.0
2022-06-23 15:30:00,1836.86,1841.01,1835.58,1840.8,3000.0,1813.9386,1818.0368,1812.6746,1817.8294,3000.0
2022-06-23 15:35:00,1839.76,1839.85,1835.09,1836.1,3500.0,1816.8024,1816.8913,1812.1907,1813.1881,3500.0
2022-06-23 15:40:00,1837.06,1841.0,1837.06,1839.97,2190.0,1814.1361,1818.0269,1814.1361,1817.0098,2190.0
2022-06-23 15:45:00,1838.79,1842.38,1838.79,1838.8,2720.0,1815.8445,1819.3897,1815.8445,1815.8544,2720.0
2022-06-23 15:50:00,1841.29,1842.58,1833.86,1835.87,4910.0,1818.3133,1819.5872,1810.976,1812.9609,4910.0
2022-06-23 15:55:00,1835.14,1837.47,1832.99,1835.06,12956.0,1812.24,1814.541,1810.1169,1812.161,12956.0
2022-06-24 09:30:00,1867.83,1877.17,1853.33,1877.17,7317.0,1844.5221,1853.7456,1830.2031,1853.7456,7317.0
2022-06-24 09:35:00,1876.71,1892.53,1876.7,1892.53,3896.0,1853.2913,1868.9139,1853.2814,1868.9139,3896.0
2022-06-24 09:40:00,1890.4,1899.56,1887.9,1899.56,4628.0,1866.8105,1875.8562,1864.3417,1875.8562,4628.0
2022-06-24 09:45:00,1899.11,1919.2,1897.97,1919.2,3947.0,1875.4118,1895.2511,1874.286,1895.2511,3947.0
2022-06-24 09:50:00,1919.43,1921.25,1916.0,1916.7,1900.0,1895.4782,1897.2755,1892.091,1892.7823,1900.0
2022-06-24 09:55:00,1912.41,1921.12,1912.41,1920.0,1422.0,1888.5458,1897.1471,1888.5458,1896.0411,1422.0
2022-06-24 10:00:00,1920.23,1924.34,1915.4,1915.4,5109.0,1896.2682,1900.327,1891.4985,1891.4985,5109.0
2022-06-24 10:05:00,1916.1,1925.86,1915.71,1925.03,4536.0,1892.1898,1901.828,1891.8046,1901.0083,4536.0
2022-06-24 10:10:00,1923.57,1924.15,1920.04,1923.43,1400.0,1899.5666,1900.1393,1896.0806,1899.4283,1400.0
2022-06-24 10:15:00,1924.99,1928.44,1922.16,1922.16,1218.0,1900.9688,1904.3758,1898.1742,1898.1742,1218.0
2022-06-24 10:20:00,1922.88,1924.99,1921.14,1921.55,2600.0,1898.8852,1900.9688,1897.1669,1897.5718,2600.0
2022-06-24 10:25:00,1920.12,1920.5,1914.7,1919.28,1600.0,1896.1596,1896.5349,1890.8073,1895.3301,1600.0
2022-06-24 10:30:00,1922.16,1928.09,1921.86,1928.08,1800.0,1898.1742,1904.0302,1897.8779,1904.0203,1800.0
2022-06-24 10:35:00,1926.22,1926.22,1923.92,1924.58,800.0,1902.1835,1902.1835,1899.9122,1900.564,800.0
2022-06-24 10:40:00,1924.66,1924.73,1919.56,1921.98,2404.0,1900.643,1900.7121,1895.6066,1897.9964,2404.0
2022-06-24 10:45:00,1923.35,1927.21,1919.33,1925.77,900.0,1899.3493,1903.1611,1895.3795,1901.7391,900.0
2022-06-24 10:50:00,1923.95,1924.94,1923.41,1924.37,451.0,1899.9418,1900.9195,1899.4086,1900.3566,451.0
2022-06-24 10:55:00,1923.22,1926.85,1922.62,1926.85,1055.0,1899.2209,1902.8056,1898.6284,1902.8056,1055.0
2022-06-24 11:00:00,1924.03,1930.21,1924.02,1930.21,1820.0,1900.0208,1906.1237,1900.0109,1906.1237,1820.0
2022-06-24 11:05:00,1929.59,1932.4,1928.12,1930.63,2271.0,1905.5114,1908.2864,1904.0598,1906.5385,2271.0
2022-06-24 11:10:00,1929.0,1929.0,1921.61,1921.61,2264.0,1904.9288,1904.9288,1897.631,1897.631,2264.0
2022-06-24 11:15:00,1918.51,1919.24,1912.97,1913.53,2100.0,1894.5697,1895.2906,1889.0988,1889.6519,2100.0
2022-06-24 11:20:00,1915.04,1915.04,1909.57,1913.92,3663.0,1891.143,1891.143,1885.7413,1890.037,3663.0
2022-06-24 11:25:00,1913.55,1917.41,1913.54,1917.41,1400.0,1889.6716,1893.4834,1889.6617,1893.4834,1400.0
2022-06-24 11:30:00,1918.5,1919.76,1915.02,1918.14,1900.0,1894.5598,1895.8041,1891.1233,1894.2043,1900.0
2022-06-24 11:35:00,1918.13,1920.41,1915.93,1920.41,1000.0,1894.1944,1896.446,1892.0219,1896.446,1000.0
2022-06-24 11:40:00,1922.1,1922.3,1918.11,1921.17,3208.0,1898.1149,1898.3124,1894.1747,1897.1965,3208.0
2022-06-24 11:45:00,1916.94,1918.7,1914.98,1915.3,900.0,1893.0193,1894.7573,1891.0838,1891.3998,900.0
2022-06-24 11:50:00,1913.9,1920.0,1913.9,1917.7,700.0,1890.0172,1896.0411,1890.0172,1893.7698,700.0
2022-06-24 11:55:00,1919.6,1921.29,1918.21,1921.29,576.0,1895.6461,1897.315,1894.2735,1897.315,576.0
2022-06-24 12:00:00,1920.06,1923.06,1918.2,1923.06,1974.0,1896.1004,1899.0629,1894.2636,1899.0629,1974.0
2022-06-24 12:05:00,1918.09,1920.81,1917.84,1920.11,804.0,1894.1549,1896.841,1893.9081,1896.1497,804.0
2022-06-24 12:10:00,1920.72,1920.72,1917.84,1917.84,852.0,1896.7521,1896.7521,1893.9081,1893.9081,852.0
2022-06-24 12:15:00,1919.66,1919.66,1914.41,1915.8,1200.0,1895.7054,1895.7054,1890.5209,1891.8935,1200.0
2022-06-24 12:20:00,1914.27,1914.27,1911.71,1911.71,605.0,1890.3826,1890.3826,1887.8546,1887.8546,605.0
2022-06-24 12:25:00,1912.64,1912.64,1907.12,1912.2,2061.0,1888.773,1888.773,1883.3218,1888.3384,2061.0
2022-06-24 12:30:00,1911.6,1915.71,1911.4,1915.71,920.0,1887.7459,1891.8046,1887.5484,1891.8046,920.0
2022-06-24 12:35:00,1916.32,1916.97,1915.12,1915.12,300.0,1892.407,1893.0489,1891.222,1891.222,300.0
2022-06-24 12:40:00,1917.82,1919.95,1917.82,1918.22,895.0,1893.8883,1895.9917,1893.8883,1894.2833,895.0
2022-06-24 12:45:00,1917.45,1917.45,1911.99,1912.49,982.0,1893.5229,1893.5229,1888.1311,1888.6248,982.0
2022-06-24 12:50:00,1912.44,1912.44,1909.26,1911.4,2236.0,1888.5755,1888.5755,1885.4351,1887.5484,2236.0
2022-06-24 12:55:00,1912.82,1913.16,1910.01,1911.93,1100.0,1888.9507,1889.2865,1886.1758,1888.0718,1100.0
2022-06-24 13:00:00,1912.54,1917.86,1911.73,1917.86,1400.0,1888.6742,1893.9278,1887.8743,1893.9278,1400.0
2022-06-24 13:05:00,1916.98,1918.25,1916.73,1917.56,1000.0,1893.0588,1894.313,1892.8119,1893.6316,1000.0
2022-06-24 13:10:00,1915.42,1917.66,1915.39,1915.39,2817.0,1891.5183,1893.7303,1891.4886,1891.4886,2817.0
2022-06-24 13:15:00,1915.61,1915.61,1913.55,1913.55,400.0,1891.7059,1891.7059,1889.6716,1889.6716,400.0
2022-06-24 13:20:00,1910.88,1910.88,1907.06,1907.7,2280.0,1887.0349,1887.0349,1883.2626,1883.8946,2280.0
2022-06-24 13:25:00,1909.25,1909.25,1907.92,1907.92,404.0,1885.4253,1885.4253,1884.1119,1884.1119,404.0
2022-06-24 13:30:00,1907.02,1908.56,1907.02,1907.83,1304.0,1883.2231,1884.7439,1883.2231,1884.023,1304.0
2022-06-24 13:35:00,1907.02,1907.78,1905.3,1906.04,1704.0,1883.2231,1883.9736,1881.5245,1882.2553,1704.0
2022-06-24 13:40:00,1904.67,1906.61,1904.0,1906.11,828.0,1880.9024,1882.8182,1880.2408,1882.3244,828.0
2022-06-24 13:45:00,1904.69,1904.8,1903.3,1903.3,420.0,1880.9222,1881.0308,1879.5495,1879.5495,420.0
2022-06-24 13:50:00,1904.44,1907.19,1904.44,1906.0,1020.0,1880.6753,1883.391,1880.6753,1882.2158,1020.0
2022-06-24 13:55:00,1906.56,1906.56,1906.21,1906.47,400.0,1882.7688,1882.7688,1882.4232,1882.6799,400.0
2022-06-24 14:00:00,1907.03,1910.01,1907.02,1908.02,929.0,1883.233,1886.1758,1883.2231,1884.2106,929.0
2022-06-24 14:05:00,1908.05,1908.07,1906.95,1908.07,800.0,1884.2402,1884.26,1883.154,1884.26,800.0
2022-06-24 14:10:00,1909.34,1910.02,1908.68,1910.02,463.0,1885.5141,1886.1856,1884.8624,1886.1856,463.0
2022-06-24 14:15:00,1913.04,1913.04,1910.88,1911.96,400.0,1889.168,1889.168,1887.0349,1888.1014,400.0
2022-06-24 14:20:00,1912.4,1913.69,1910.77,1910.98,500.0,1888.536,1889.8099,1886.9263,1887.1337,500.0
2022-06-24 14:25:00,1911.19,1912.56,1911.1,1911.61,900.0,1887.341,1888.694,1887.2522,1887.7558,900.0
2022-06-24 14:30:00,1911.37,1917.17,1911.37,1917.17,1300.0,1887.5188,1893.2464,1887.5188,1893.2464,1300.0
2022-06-24 14:35:00,1915.77,1916.63,1915.59,1915.64,600.0,1891.8639,1892.7132,1891.6861,1891.7355,600.0
2022-06-24 14:40:00,1915.28,1918.07,1915.27,1915.65,1620.0,1891.38,1894.1352,1891.3701,1891.7454,1620.0
2022-06-24 14:45:00,1917.18,1919.05,1917.18,1919.05,400.0,1893.2563,1895.103,1893.2563,1895.103,400.0
2022-06-24 14:50:00,1918.99,1918.99,1917.56,1917.57,400.0,1895.0437,1895.0437,1893.6316,1893.6414,400.0
2022-06-24 14:55:00,1916.05,1920.28,1916.05,1920.28,1100.0,1892.1404,1896.3176,1892.1404,1896.3176,1100.0
2022-06-24 15:00:00,1920.17,1922.29,1919.64,1922.29,1300.0,1896.209,1898.3025,1895.6856,1898.3025,1300.0
2022-06-24 15:05:00,1922.35,1924.11,1922.34,1922.81,900.0,1898.3618,1900.0998,1898.3519,1898.816,900.0
2022-06-24 15:10:00,1921.91,1921.91,1919.49,1920.94,1523.0,1897.9273,1897.9273,1895.5375,1896.9694,1523.0
2022-06-24 15:15:00,1919.28,1919.68,1917.82,1918.12,800.0,1895.3301,1895.7251,1893.8883,1894.1846,800.0
2022-06-24 15:20:00,1918.96,1919.99,1918.75,1919.99,1500.0,1895.0141,1896.0312,1894.8067,1896.0312,1500.0
2022-06-24 15:25:00,1919.78,1920.24,1918.72,1919.86,1200.0,1895.8239,1896.2781,1894.7771,1895.9029,1200.0
2022-06-24 15:30:00,1918.92,1918.92,1915.65,1915.65,2900.0,1894.9746,1894.9746,1891.7454,1891.7454,2900.0
2022-06-24 15:35:00,1915.73,1919.56,1915.73,1919.56,1200.0,1891.8244,1895.6066,1891.8244,1895.6066,1200.0
2022-06-24 15:40:00,1919.02,1923.99,1919.01,1923.4,1600.0,1895.0733,1899.9813,1895.0635,1899.3987,1600.0
2022-06-24 15:45:00,1923.07,1924.45,1921.36,1921.73,3385.0,1899.0728,1900.4356,1897.3841,1897.7495,3385.0
2022-06-24 15:50:00,1921.26,1931.2,1921.26,1927.07,8620.0,1897.2854,1907.1014,1897.2854,1903.0229,8620.0
2022-06-24 15:55:00,1928.99,1933.02,1925.27,1931.89,16302.0,1904.9189,1908.8986,1901.2454,1907.7827,16302.0
2022-06-27 09:30:00,1939.91,1949.6,1930.56,1930.99,6408.0,1915.7027,1925.2717,1906.4693,1906.894,6408.0
2022-06-27 09:35:00,1925.83,1926.73,1911.21,1911.65,9228.0,1901.7984,1902.6871,1887.3608,1887.7953,9228.0
2022-06-27 09:40:00,1910.05,1916.36,1904.15,1916.36,3560.0,1886.2153,1892.4465,1880.3889,1892.4465,3560.0
2022-06-27 09:45:00,1924.68,1924.68,1913.82,1915.97,900.0,1900.6627,1900.6627,1889.9382,1892.0614,900.0
2022-06-27 09:50:00,1920.0,1925.24,1919.12,1919.12,2500.0,1896.0411,1901.2157,1895.1721,1895.1721,2500.0
2022-06-27 09:55:00,1926.67,1928.65,1920.33,1925.1,1200.0,1902.6279,1904.5832,1896.367,1901.0775,1200.0
2022-06-27 10:00:00,1927.56,1929.14,1922.06,1922.79,600.0,1903.5068,1905.0671,1898.0754,1898.7963,600.0
2022-06-27 10:05:00,1930.62,1930.62,1918.76,1920.5,2042.0,1906.5286,1906.5286,1894.8166,1896.5349,2042.0
2022-06-27 10:10:00,1920.42,1922.26,1916.0,1917.19,1200.0,1896.4559,1898.2729,1892.091,1893.2662,1200.0
2022-06-27 10:15:00,1921.79,1922.79,1921.36,1921.36,300.0,1897.8088,1898.7963,1897.3841,1897.3841,300.0
2022-06-27 10:20:00,1925.17,1927.29,1914.44,1914.45,2200.0,1901.1466,1903.2401,1890.5505,1890.5604,2200.0
2022-06-27 10:25:00,1910.31,1912.4,1908.5,1910.48,1200.0,1886.472,1888.536,1884.6846,1886.6399,1200.0
2022-06-27 10:30:00,1914.49,1923.41,1914.42,1918.4,2155.0,1890.5999,1899.4086,1890.5307,1894.4611,2155.0
2022-06-27 10:35:00,1923.39,1923.39,1916.12,1919.01,1507.0,1899.3888,1899.3888,1892.2095,1895.0635,1507.0
2022-06-27 10:40:00,1922.87,1922.87,1922.87,1922.87,100.0,1898.8753,1898.8753,1898.8753,1898.8753,100.0
2022-06-27 10:45:00,1922.05,1923.32,1922.05,1922.25,634.0,1898.0655,1899.3197,1898.0655,1898.263,634.0
2022-06-27 10:50:00,1924.73,1928.07,1923.27,1924.45,500.0,1900.7121,1904.0104,1899.2703,1900.4356,500.0
2022-06-27 10:55:00,1924.09,1929.95,1924.09,1929.95,700.0,1900.0801,1905.867,1900.0801,1905.867,700.0
2022-06-27 11:00:00,1928.56,1930.7,1926.22,1926.22,1324.0,1904.4943,1906.6076,1902.1835,1902.1835,1324.0
2022-06-27 11:05:00,1928.03,1928.03,1922.86,1922.86,600.0,1903.9709,1903.9709,1898.8654,1898.8654,600.0
2022-06-27 11:10:00,1918.65,1921.81,1915.82,1921.49,1650.0,1894.708,1897.8285,1891.9133,1897.5125,1650.0
2022-06-27 11:15:00,1920.93,1924.5,1919.49,1923.2,1400.0,1896.9595,1900.485,1895.5375,1899.2012,1400.0
2022-06-27 11:20:00,1923.99,1929.54,1923.99,1929.49,800.0,1899.9813,1905.4621,1899.9813,1905.4127,800.0
2022-06-27 11:25:00,1929.49,1930.43,1927.63,1927.64,908.0,1905.4127,1906.341,1903.5759,1903.5858,908.0
2022-06-27 11:30:00,1929.77,1933.78,1928.88,1930.69,3970.0,1905.6892,1909.6492,1904.8103,1906.5977,3970.0
2022-06-27 11:35:00,1928.33,1930.42,1926.93,1930.42,400.0,1904.2672,1906.3311,1902.8846,1906.3311,400.0
2022-06-27 11:40:00,1931.85,1932.03,1929.12,1929.12,850.0,1907.7432,1907.921,1905.0473,1905.0473,850.0
2022-06-27 11:45:00,1930.1,1931.17,1927.36,1927.36,400.0,1906.0151,1907.0717,1903.3093,1903.3093,400.0
2022-06-27 11:50:00,1928.4,1928.41,1925.0,1926.51,1913.0,1904.3363,1904.3462,1900.9787,1902.4699,1913.0
2022-06-27 11:55:00,1926.16,1926.54,1923.23,1923.32,1134.0,1902.1242,1902.4995,1899.2308,1899.3197,1134.0
2022-06-27 12:00:00,1925.39,1930.25,1920.2,1920.3,1547.0,1901.3639,1906.1632,1896.2386,1896.3374,1547.0
2022-06-27 12:05:00,1921.28,1922.5,1920.63,1921.96,1300.0,1897.3051,1898.5099,1896.6633,1897.9767,1300.0
2022-06-27 12:10:00,1920.19,1920.19,1917.12,1917.12,3200.0,1896.2287,1896.2287,1893.1971,1893.1971,3200.0
2022-06-27 12:15:00,1917.04,1917.05,1911.11,1916.59,1100.0,1893.1181,1893.1279,1887.262,1892.6737,1100.0
2022-06-27 12:20:00,1914.92,1914.92,1910.0,1911.21,2243.0,1891.0245,1891.0245,1886.1659,1887.3608,2243.0
2022-06-27 12:25:00,1910.0,1910.0,1907.17,1908.83,1100.0,1886.1659,1886.1659,1883.3712,1885.0105,1100.0
2022-06-27 12:30:00,1908.51,1908.51,1906.0,1906.0,1400.0,1884.6945,1884.6945,1882.2158,1882.2158,1400.0
2022-06-27 12:35:00,1906.31,1906.32,1906.31,1906.32,200.0,1882.5219,1882.5318,1882.5219,1882.5318,200.0
2022-06-27 12:40:00,1910.28,1912.14,1910.27,1912.14,800.0,1886.4424,1888.2792,1886.4325,1888.2792,800.0
2022-06-27 12:45:00,1911.34,1912.03,1911.07,1912.03,300.0,1887.4892,1888.1706,1887.2225,1888.1706,300.0
2022-06-27 12:50:00,1913.06,1913.06,1912.01,1912.01,389.0,1889.1877,1889.1877,1888.1508,1888.1508,389.0
2022-06-27 12:55:00,1913.13,1913.13,1909.03,1910.1,1100.0,1889.2568,1889.2568,1885.208,1886.2647,1100.0
2022-06-27 13:00:00,1912.47,1912.47,1906.76,1908.18,900.0,1888.6051,1888.6051,1882.9663,1884.3686,900.0
2022-06-27 13:05:00,1905.42,1905.42,1904.47,1904.47,200.0,1881.6431,1881.6431,1880.7049,1880.7049,200.0
2022-06-27 13:10:00,1906.97,1910.88,1905.74,1909.08,2141.0,1883.1737,1887.0349,1881.9591,1885.2574,2141.0
2022-06-27 13:15:00,1907.83,1910.24,1907.83,1910.24,2857.0,1884.023,1886.4029,1884.023,1886.4029,2857.0
2022-06-27 13:20:00,1910.63,1911.87,1909.43,1909.43,747.0,1886.788,1888.0126,1885.603,1885.603,747.0
2022-06-27 13:25:00,1908.7,1909.6,1908.7,1909.6,360.0,1884.8821,1885.7709,1884.8821,1885.7709,360.0
2022-06-27 13:30:00,1903.84,1903.84,1903.8,1903.81,219.0,1880.0828,1880.0828,1880.0433,1880.0531,219.0
2022-06-27 13:35:00,1903.0,1904.55,1901.66,1902.61,911.0,1879.2532,1880.7839,1877.93,1878.8681,911.0
2022-06-27 13:40:00,1901.94,1901.94,1899.88,1899.88,400.0,1878.2065,1878.2065,1876.1722,1876.1722,400.0
2022-06-27 13:45:00,1899.64,1899.64,1899.64,1899.64,100.0,1875.9352,1875.9352,1875.9352,1875.9352,100.0
2022-06-27 13:50:00,1899.95,1904.26,1898.02,1900.38,726.0,1876.2413,1880.4975,1874.3354,1876.6659,726.0
2022-06-27 13:55:00,1901.97,1901.97,1900.02,1900.14,700.0,1878.2361,1878.2361,1876.3104,1876.4289,700.0
2022-06-27 14:00:00,1897.26,1898.6,1897.03,1897.1,600.0,1873.5849,1874.9082,1873.3577,1873.4269,600.0
2022-06-27 14:05:00,1895.4,1897.41,1895.4,1897.41,765.0,1871.7481,1873.733,1871.7481,1873.733,765.0
2022-06-27 14:10:00,1896.29,1897.9,1895.22,1896.4,1419.0,1872.627,1874.2169,1871.5703,1872.7356,1419.0
2022-06-27 14:15:00,1897.47,1898.51,1896.17,1897.86,2200.0,1873.7923,1874.8193,1872.5085,1874.1774,2200.0
2022-06-27 14:20:00,1900.42,1900.42,1896.96,1896.96,1000.0,1876.7054,1876.7054,1873.2886,1873.2886,1000.0
2022-06-27 14:25:00,1898.07,1898.3,1894.05,1896.52,776.0,1874.3848,1874.6119,1870.4149,1872.8541,776.0
2022-06-27 14:30:00,1895.0,1896.73,1895.0,1896.73,500.0,1871.3531,1873.0615,1871.3531,1873.0615,500.0
2022-06-27 14:35:00,1895.01,1898.44,1894.8,1897.75,1270.0,1871.363,1874.7502,1871.1556,1874.0688,1270.0
2022-06-27 14:40:00,1896.69,1898.05,1895.01,1898.05,1000.0,1873.022,1874.365,1871.363,1874.365,1000.0
2022-06-27 14:45:00,1896.76,1898.21,1895.86,1896.1,1700.0,1873.0911,1874.523,1872.2023,1872.4394,1700.0
2022-06-27 14:50:00,1897.43,1897.43,1895.31,1895.77,600.0,1873.7528,1873.7528,1871.6592,1872.1135,600.0
2022-06-27 14:55:00,1896.41,1898.94,1895.44,1898.93,1053.0,1872.7455,1875.2439,1871.7876,1875.234,1053.0
2022-06-27 15:00:00,1897.92,1898.68,1893.41,1896.31,700.0,1874.2366,1874.9872,1869.7829,1872.6467,700.0
2022-06-27 15:05:00,1893.53,1896.82,1893.52,1896.39,1600.0,1869.9014,1873.1504,1869.8915,1872.7257,1600.0
2022-06-27 15:10:00,1897.97,1901.68,1897.97,1901.59,1500.0,1874.286,1877.9497,1874.286,1877.8608,1500.0
2022-06-27 15:15:00,1901.68,1903.01,1900.25,1900.25,700.0,1877.9497,1879.2631,1876.5376,1876.5376,700.0
2022-06-27 15:20:00,1902.44,1902.52,1901.55,1901.82,640.0,1878.7002,1878.7792,1877.8213,1878.088,640.0
2022-06-27 15:25:00,1901.52,1901.52,1897.79,1900.22,600.0,1877.7917,1877.7917,1874.1083,1876.5079,600.0
2022-06-27 15:30:00,1897.64,1900.33,1896.52,1897.96,2000.0,1873.9601,1876.6166,1872.8541,1874.2761,2000.0
2022-06-27 15:35:00,1897.96,1897.96,1893.23,1894.19,1800.0,1874.2761,1874.2761,1869.6052,1870.5532,1800.0
2022-06-27 15:40:00,1894.85,1901.89,1893.32,1901.2,1602.0,1871.205,1878.1571,1869.694,1877.4757,1602.0
2022-06-27 15:45:00,1901.92,1903.29,1899.78,1902.1,1700.0,1878.1867,1879.5396,1876.0734,1878.3645,1700.0
2022-06-27 15:50:00,1898.3,1900.27,1892.91,1892.91,2057.0,1874.6119,1876.5573,1869.2892,1869.2892,2057.0
2022-06-27 15:55:00,1892.86,1897.47,1891.0,1897.23,8761.0,1869.2398,1873.7923,1867.403,1873.5553,8761.0
2022-06-28 09:30:00,1921.76,1934.2,1920.24,1933.2,4985.0,1897.7792,1910.0639,1896.2781,1909.0764,4985.0
2022-06-28 09:35:00,1937.99,1944.52,1931.93,1941.8,2100.0,1913.8066,1920.2551,1907.8222,1917.5691,2100.0
2022-06-28 09:40:00,1942.85,1953.81,1938.99,1949.94,2010.0,1918.606,1929.4292,1914.7941,1925.6075,2010.0
2022-06-28 09:45:00,1950.05,1950.05,1944.19,1948.17,800.0,1925.7161,1925.7161,1919.9293,1923.8596,800.0
2022-06-28 09:50:00,1945.69,1953.01,1945.3,1949.53,1100.0,1921.4105,1928.6392,1921.0254,1925.2026,1100.0
2022-06-28 09:55:00,1949.23,1950.93,1946.51,1949.6,2600.0,1924.9064,1926.5852,1922.2203,1925.2717,2600.0
2022-06-28 10:00:00,1949.93,1954.0,1943.78,1945.95,3603.0,1925.5976,1929.6168,1919.5244,1921.6673,3603.0
2022-06-28 10:05:00,1942.48,1942.48,1934.16,1939.33,900.0,1918.2406,1918.2406,1910.0244,1915.1299,900.0
2022-06-28 10:10:00,1939.2,1944.58,1939.02,1944.58,400.0,1915.0015,1920.3144,1914.8238,1920.3144,400.0
2022-06-28 10:15:00,1942.87,1943.14,1933.58,1933.58,900.0,1918.6257,1918.8924,1909.4517,1909.4517,900.0
2022-06-28 10:20:00,1929.07,1931.3,1927.45,1931.3,916.0,1904.9979,1907.2001,1903.3981,1907.2001,916.0
2022-06-28 10:25:00,1935.3,1935.3,1935.3,1935.3,100.0,1911.1502,1911.1502,1911.1502,1911.1502,100.0
2022-06-28 10:30:00,1932.54,1932.54,1922.17,1922.57,2557.0,1908.4246,1908.4246,1898.184,1898.579,2557.0
2022-06-28 10:35:00,1921.9,1923.07,1916.78,1921.08,1200.0,1897.9174,1899.0728,1892.8613,1897.1076,1200.0
2022-06-28 10:40:00,1919.8,1919.8,1915.43,1915.59,869.0,1895.8436,1895.8436,1891.5281,1891.6861,869.0
2022-06-28 10:45:00,1914.9,1914.9,1904.54,1904.88,1277.0,1891.0048,1891.0048,1880.774,1881.1098,1277.0
2022-06-28 10:50:00,1904.13,1909.3,1903.5,1909.3,1900.0,1880.3691,1885.4746,1879.747,1885.4746,1900.0
2022-06-28 10:55:00,1907.21,1909.18,1905.55,1909.18,1600.0,1883.4107,1885.3561,1881.7714,1885.3561,1600.0
2022-06-28 11:00:00,1908.55,1910.49,1901.0,1905.25,2364.0,1884.734,1886.6498,1877.2782,1881.4752,2364.0
2022-06-28 11:05:00,1904.38,1904.68,1899.11,1899.11,1374.0,1880.616,1880.9123,1875.4118,1875.4118,1374.0
2022-06-28 11:10:00,1901.03,1902.21,1889.76,1891.05,3835.0,1877.3078,1878.4731,1866.1785,1867.4524,3835.0
2022-06-28 11:15:00,1890.02,1890.82,1878.47,1881.92,6841.0,1866.4352,1867.2252,1855.0293,1858.4363,6841.0
2022-06-28 11:20:00,1884.35,1884.35,1873.6,1875.03,1465.0,1860.836,1860.836,1850.2201,1851.6323,1465.0
2022-06-28 11:25:00,1876.6,1877.32,1876.59,1877.32,500.0,1853.1827,1853.8937,1853.1728,1853.8937,500.0
2022-06-28 11:30:00,1875.75,1878.0,1872.75,1875.37,1691.0,1852.3433,1854.5652,1849.3807,1851.968,1691.0
2022-06-28 11:35:00,1875.15,1875.15,1865.53,1865.53,700.0,1851.7508,1851.7508,1842.2508,1842.2508,700.0
2022-06-28 11:40:00,1868.72,1872.06,1868.72,1872.06,800.0,1845.401,1848.6993,1845.401,1848.6993,800.0
2022-06-28 11:45:00,1874.0,1874.0,1870.68,1870.68,600.0,1850.6151,1850.6151,1847.3366,1847.3366,600.0
2022-06-28 11:50:00,1870.59,1870.59,1866.6,1867.72,1000.0,1847.2477,1847.2477,1843.3075,1844.4135,1000.0
2022-06-28 11:55:00,1865.09,1869.76,1861.71,1869.76,1015.0,1841.8163,1846.428,1838.4785,1846.428,1015.0
2022-06-28 12:00:00,1866.41,1869.16,1866.41,1866.82,700.0,1843.1198,1845.8355,1843.1198,1843.5247,700.0
2022-06-28 12:05:00,1867.48,1868.18,1867.36,1868.18,400.0,1844.1765,1844.8678,1844.058,1844.8678,400.0
2022-06-28 12:10:00,1873.63,1873.63,1869.05,1869.05,200.0,1850.2497,1850.2497,1845.7269,1845.7269,200.0
2022-06-28 12:15:00,1869.05,1872.09,1867.18,1871.95,900.0,1845.7269,1848.729,1843.8802,1848.5907,900.0
2022-06-28 12:20:00,1873.73,1873.83,1871.97,1871.97,800.0,1850.3485,1850.4472,1848.6105,1848.6105,800.0
2022-06-28 12:25:00,1874.12,1874.12,1870.87,1874.12,747.0,1850.7336,1850.7336,1847.5242,1850.7336,747.0
2022-06-28 12:30:00,1874.84,1874.84,1870.0,1870.0,1069.0,1851.4446,1851.4446,1846.665,1846.665,1069.0
2022-06-28 12:35:00,1872.94,1876.58,1872.61,1876.58,400.0,1849.5684,1853.1629,1849.2425,1853.1629,400.0
2022-06-28 12:40:00,1879.48,1886.34,1878.8,1886.34,800.0,1856.0267,1862.8011,1855.3552,1862.8011,800.0
2022-06-28 12:45:00,1884.98,1888.06,1882.9,1882.9,982.0,1861.4581,1864.4997,1859.4041,1859.4041,982.0
2022-06-28 12:50:00,1881.75,1881.75,1875.82,1875.82,600.0,1858.2684,1858.2684,1852.4124,1852.4124,600.0
2022-06-28 12:55:00,1875.82,1875.82,1875.82,1875.82,0.0,1852.4124,1852.4124,1852.4124,1852.4124,0.0
2022-06-28 13:00:00,1872.25,1875.0,1871.57,1871.57,600.0,1848.887,1851.6027,1848.2155,1848.2155,600.0
2022-06-28 13:05:00,1869.08,1869.28,1863.69,1864.5,3066.0,1845.7565,1845.954,1840.4338,1841.2337,3066.0
2022-06-28 13:10:00,1864.33,1866.2,1862.0,1864.57,2187.0,1841.0658,1842.9125,1838.7649,1841.3028,2187.0
2022-06-28 13:15:00,1864.42,1864.42,1863.75,1863.76,610.0,1841.1547,1841.1547,1840.493,1840.5029,610.0
2022-06-28 13:20:00,1860.0,1860.12,1858.72,1858.72,2165.0,1836.7898,1836.9083,1835.5258,1835.5258,2165.0
2022-06-28 13:25:00,1858.26,1858.44,1856.49,1856.49,1565.0,1835.0715,1835.2493,1833.3236,1833.3236,1565.0
2022-06-28 13:30:00,1858.93,1860.4,1853.7,1853.7,2027.0,1835.7332,1837.1848,1830.5684,1830.5684,2027.0
2022-06-28 13:35:00,1851.61,1852.6,1848.48,1848.89,1000.0,1828.5045,1829.4822,1825.4136,1825.8185,1000.0
2022-06-28 13:40:00,1852.5,1852.5,1846.35,1846.35,1637.0,1829.3834,1829.3834,1823.3102,1823.3102,1637.0
2022-06-28 13:45:00,1847.03,1848.39,1844.8,1847.23,1800.0,1823.9817,1825.3247,1821.7795,1824.1792,1800.0
2022-06-28 13:50:00,1846.34,1846.7,1842.65,1842.65,632.0,1823.3003,1823.6558,1819.6563,1819.6563,632.0
2022-06-28 13:55:00,1844.27,1844.34,1843.63,1843.79,600.0,1821.2561,1821.3252,1820.6241,1820.7821,600.0
2022-06-28 14:00:00,1842.13,1845.24,1840.34,1842.33,2100.0,1819.1428,1822.214,1817.3752,1819.3403,2100.0
2022-06-28 14:05:00,1840.82,1840.82,1836.81,1836.81,1100.0,1817.8492,1817.8492,1813.8892,1813.8892,1100.0
2022-06-28 14:10:00,1838.25,1839.84,1838.25,1838.7,648.0,1815.3112,1816.8814,1815.3112,1815.7556,648.0
2022-06-28 14:15:00,1836.88,1836.88,1836.88,1836.88,100.0,1813.9583,1813.9583,1813.9583,1813.9583,100.0
2022-06-28 14:20:00,1838.38,1842.19,1838.38,1841.18,1600.0,1815.4396,1819.2021,1815.4396,1818.2047,1600.0
2022-06-28 14:25:00,1841.85,1845.17,1839.09,1844.66,700.0,1818.8663,1822.1449,1816.1408,1821.6413,700.0
2022-06-28 14:30:00,1844.88,1844.88,1843.6,1843.9,600.0,1821.8585,1821.8585,1820.5945,1820.8907,600.0
2022-06-28 14:35:00,1843.81,1844.07,1841.55,1843.16,1500.0,1820.8019,1821.0586,1818.5701,1820.16,1500.0
2022-06-28 14:40:00,1843.86,1845.17,1841.57,1845.17,500.0,1820.8512,1822.1449,1818.5898,1822.1449,500.0
2022-06-28 14:45:00,1843.15,1846.62,1843.07,1846.62,1979.0,1820.1501,1823.5768,1820.0711,1823.5768,1979.0
2022-06-28 14:50:00,1847.91,1850.4,1847.59,1850.12,2428.0,1824.8507,1827.3096,1824.5347,1827.0331,2428.0
2022-06-28 14:55:00,1850.32,1850.32,1847.67,1849.21,600.0,1827.2306,1827.2306,1824.6137,1826.1345,600.0
2022-06-28 15:00:00,1847.2,1849.26,1842.75,1843.31,1200.0,1824.1496,1826.1838,1819.7551,1820.3081,1200.0
2022-06-28 15:05:00,1842.68,1842.68,1840.87,1840.93,300.0,1819.686,1819.686,1817.8985,1817.9578,300.0
2022-06-28 15:10:00,1842.98,1842.99,1840.95,1842.44,2400.0,1819.9822,1819.9921,1817.9775,1819.449,2400.0
2022-06-28 15:15:00,1841.6,1843.0,1841.59,1842.99,1000.0,1818.6194,1820.002,1818.6096,1819.9921,1000.0
2022-06-28 15:20:00,1843.2,1846.4,1842.35,1846.4,1591.0,1820.1995,1823.3595,1819.3601,1823.3595,1591.0
2022-06-28 15:25:00,1845.72,1846.14,1842.16,1845.79,1200.0,1822.688,1823.1028,1819.1724,1822.7571,1200.0
2022-06-28 15:30:00,1846.02,1847.48,1841.37,1845.43,1200.0,1822.9843,1824.4261,1818.3923,1822.4016,1200.0
2022-06-28 15:35:00,1844.7,1846.86,1843.84,1846.86,1300.0,1821.6808,1823.8138,1820.8315,1823.8138,1300.0
2022-06-28 15:40:00,1846.63,1846.66,1842.49,1842.49,3000.0,1823.5867,1823.6163,1819.4983,1819.4983,3000.0
2022-06-28 15:45:00,1841.67,1842.93,1839.09,1840.79,3417.0,1818.6886,1819.9328,1816.1408,1817.8195,3417.0
2022-06-28 15:50:00,1840.31,1843.43,1839.17,1842.91,4903.0,1817.3455,1820.4266,1816.2198,1819.9131,4903.0
2022-06-28 15:55:00,1841.74,1841.74,1835.33,1835.84,10588.0,1818.7577,1818.7577,1812.4277,1812.9313,10588.0
2022-06-29 09:30:00,1823.84,1833.85,1792.16,1792.16,8230.0,1801.0811,1810.9661,1769.7964,1769.7964,8230.0
2022-06-29 09:35:00,1792.01,1802.44,1782.0,1793.29,5546.0,1769.6482,1779.9481,1759.7632,1770.9123,5546.0
2022-06-29 09:40:00,1790.23,1797.62,1786.54,1797.62,4024.0,1767.8905,1775.1882,1764.2465,1775.1882,4024.0
2022-06-29 09:45:00,1797.4,1797.66,1780.01,1784.0,5994.0,1774.971,1775.2277,1757.798,1761.7382,5994.0
2022-06-29 09:50:00,1788.67,1801.9,1788.66,1798.25,2455.0,1766.3499,1779.4148,1766.3401,1775.8104,2455.0
2022-06-29 09:55:00,1797.22,1799.99,1788.36,1788.74,1575.0,1774.7932,1777.5287,1766.0438,1766.4191,1575.0
2022-06-29 10:00:00,1786.05,1801.4,1781.39,1798.37,1552.0,1763.7626,1778.9211,1759.1608,1775.9289,1552.0
2022-06-29 10:05:00,1790.55,1795.9,1788.28,1788.28,809.0,1768.2065,1773.4897,1765.9648,1765.9648,809.0
2022-06-29 10:10:00,1790.47,1791.3,1776.21,1776.26,9746.0,1768.1275,1768.9471,1754.0454,1754.0948,9746.0
2022-06-29 10:15:00,1774.48,1775.64,1760.0,1763.55,11606.0,1752.337,1753.4825,1738.0377,1741.5434,11606.0
2022-06-29 10:20:00,1763.83,1772.78,1760.56,1772.78,2338.0,1741.8199,1750.6582,1738.5907,1750.6582,2338.0
2022-06-29 10:25:00,1773.52,1780.71,1771.68,1777.34,4614.0,1751.389,1758.4893,1749.5719,1755.1613,4614.0
2022-06-29 10:30:00,1779.59,1784.39,1778.53,1784.1,2082.0,1757.3832,1762.1233,1756.3365,1761.837,2082.0
2022-06-29 10:35:00,1783.8,1785.89,1775.78,1785.88,1018.0,1761.5407,1763.6046,1753.6208,1763.5947,1018.0
2022-06-29 10:40:00,1780.96,1794.5,1780.96,1794.5,2000.0,1758.7361,1772.1072,1758.7361,1772.1072,2000.0
2022-06-29 10:45:00,1793.57,1794.29,1788.09,1790.0,1815.0,1771.1888,1771.8998,1765.7772,1767.6633,1815.0
2022-06-29 10:50:00,1789.37,1796.99,1789.37,1790.33,1833.0,1767.0412,1774.5661,1767.0412,1767.9892,1833.0
2022-06-29 10:55:00,1792.5,1797.5,1790.59,1797.5,2758.0,1770.1321,1775.0697,1768.246,1775.0697,2758.0
2022-06-29 11:00:00,1796.03,1800.0,1794.54,1797.18,2990.0,1773.6181,1777.5385,1772.1467,1774.7537,2990.0
2022-06-29 11:05:00,1796.11,1798.7,1792.18,1793.02,5653.0,1773.6971,1776.2548,1769.8161,1770.6456,5653.0
2022-06-29 11:10:00,1791.39,1792.35,1788.96,1788.96,1310.0,1769.036,1769.984,1766.6363,1766.6363,1310.0
2022-06-29 11:15:00,1790.98,1791.93,1790.0,1790.69,655.0,1768.6311,1769.5692,1767.6633,1768.3447,655.0
2022-06-29 11:20:00,1792.54,1792.89,1784.97,1785.97,1733.0,1770.1716,1770.5173,1762.6961,1763.6836,1733.0
2022-06-29 11:25:00,1789.03,1789.7,1784.94,1788.35,1520.0,1766.7054,1767.3671,1762.6665,1766.0339,1520.0
2022-06-29 11:30:00,1787.1,1792.46,1787.1,1792.46,1200.0,1764.7995,1770.0926,1764.7995,1770.0926,1200.0
2022-06-29 11:35:00,1796.39,1796.46,1793.93,1796.08,585.0,1773.9736,1774.0427,1771.5443,1773.6675,585.0
2022-06-29 11:40:00,1796.68,1798.95,1795.25,1795.25,2072.0,1774.26,1776.5016,1772.8478,1772.8478,2072.0
2022-06-29 11:45:00,1798.09,1798.7,1794.85,1794.85,600.0,1775.6524,1776.2548,1772.4528,1772.4528,600.0
2022-06-29 11:50:00,1794.0,1804.88,1794.0,1804.88,1186.0,1771.6134,1782.3576,1771.6134,1782.3576,1186.0
2022-06-29 11:55:00,1804.88,1804.94,1802.71,1802.71,1500.0,1782.3576,1782.4169,1780.2147,1780.2147,1500.0
2022-06-29 12:00:00,1800.15,1800.16,1800.15,1800.15,100.0,1777.6867,1777.6965,1777.6867,1777.6867,100.0
2022-06-29 12:05:00,1799.99,1800.84,1795.4,1795.54,800.0,1777.5287,1778.3681,1772.9959,1773.1342,800.0
2022-06-29 12:10:00,1794.19,1795.26,1791.3,1792.06,800.0,1771.801,1772.8577,1768.9471,1769.6976,800.0
2022-06-29 12:15:00,1793.18,1796.08,1792.75,1795.14,800.0,1770.8036,1773.6675,1770.379,1772.7392,800.0
2022-06-29 12:20:00,1794.45,1796.13,1793.25,1793.25,450.0,1772.0578,1773.7168,1770.8728,1770.8728,450.0
2022-06-29 12:25:00,1790.32,1791.63,1790.12,1790.94,700.0,1767.9793,1769.273,1767.7818,1768.5916,700.0
2022-06-29 12:30:00,1790.53,1792.59,1790.53,1791.8,500.0,1768.1867,1770.221,1768.1867,1769.4409,500.0
2022-06-29 12:35:00,1792.58,1797.6,1792.58,1797.6,800.0,1770.2111,1775.1685,1770.2111,1775.1685,800.0
2022-06-29 12:40:00,1797.63,1797.64,1795.0,1795.0,202.0,1775.1981,1775.208,1772.6009,1772.6009,202.0
2022-06-29 12:45:00,1796.51,1796.51,1792.63,1794.9,1350.0,1774.0921,1774.0921,1770.2605,1772.5022,1350.0
2022-06-29 12:50:00,1794.08,1795.86,1794.08,1795.07,400.0,1771.6924,1773.4502,1771.6924,1772.6701,400.0
2022-06-29 12:55:00,1799.01,1799.01,1796.13,1798.21,889.0,1776.5609,1776.5609,1773.7168,1775.7709,889.0
2022-06-29 13:00:00,1794.78,1794.78,1794.78,1794.78,100.0,1772.3837,1772.3837,1772.3837,1772.3837,100.0
2022-06-29 13:05:00,1796.67,1798.04,1795.92,1795.92,400.0,1774.2501,1775.603,1773.5095,1773.5095,400.0
2022-06-29 13:10:00,1800.8,1801.15,1794.85,1794.85,900.0,1778.3286,1778.6742,1772.4528,1772.4528,900.0
2022-06-29 13:15:00,1792.68,1794.49,1792.68,1793.27,300.0,1770.3099,1772.0973,1770.3099,1770.8925,300.0
2022-06-29 13:20:00,1792.75,1792.75,1791.68,1791.79,800.0,1770.379,1770.379,1769.3224,1769.431,800.0
2022-06-29 13:25:00,1792.89,1795.0,1791.11,1795.0,2112.0,1770.5173,1772.6009,1768.7595,1772.6009,2112.0
2022-06-29 13:30:00,1796.53,1796.53,1794.65,1794.65,600.0,1774.1118,1774.1118,1772.2553,1772.2553,600.0
2022-06-29 13:35:00,1795.29,1805.21,1795.29,1805.21,600.0,1772.8873,1782.6835,1772.8873,1782.6835,600.0
2022-06-29 13:40:00,1801.63,1803.23,1801.24,1801.24,715.0,1779.1482,1780.7282,1778.7631,1778.7631,715.0
2022-06-29 13:45:00,1801.24,1801.24,1801.24,1801.24,0.0,1778.7631,1778.7631,1778.7631,1778.7631,0.0
2022-06-29 13:50:00,1802.26,1802.26,1800.92,1800.92,300.0,1779.7703,1779.7703,1778.4471,1778.4471,300.0
2022-06-29 13:55:00,1804.2,1804.2,1803.36,1803.5,2900.0,1781.6861,1781.6861,1780.8566,1780.9949,2900.0
2022-06-29 14:00:00,1804.44,1805.13,1802.79,1805.13,2412.0,1781.9231,1782.6045,1780.2937,1782.6045,2412.0
2022-06-29 14:05:00,1811.54,1811.54,1807.86,1809.96,712.0,1788.9345,1788.9345,1785.3005,1787.3743,712.0
2022-06-29 14:10:00,1809.0,1809.81,1808.44,1808.44,691.0,1786.4262,1787.2261,1785.8732,1785.8732,691.0
2022-06-29 14:15:00,1808.0,1810.59,1807.74,1807.97,929.0,1785.4387,1787.9964,1785.182,1785.4091,929.0
2022-06-29 14:20:00,1805.13,1805.13,1805.12,1805.12,200.0,1782.6045,1782.6045,1782.5947,1782.5947,200.0
2022-06-29 14:25:00,1804.19,1805.52,1802.71,1804.39,500.0,1781.6763,1782.9897,1780.2147,1781.8738,500.0
2022-06-29 14:30:00,1805.78,1807.9,1805.35,1807.63,1300.0,1783.2464,1785.34,1782.8218,1785.0733,1300.0
2022-06-29 14:35:00,1806.95,1806.95,1802.98,1805.22,700.0,1784.4018,1784.4018,1780.4814,1782.6934,700.0
2022-06-29 14:40:00,1801.4,1801.4,1798.35,1801.0,1695.0,1778.9211,1778.9211,1775.9091,1778.5261,1695.0
2022-06-29 14:45:00,1802.1,1802.17,1798.11,1798.11,330.0,1779.6123,1779.6815,1775.6721,1775.6721,330.0
2022-06-29 14:50:00,1800.72,1800.72,1800.29,1800.35,300.0,1778.2496,1778.2496,1777.8249,1777.8842,300.0
2022-06-29 14:55:00,1804.28,1804.28,1802.98,1802.98,300.0,1781.7651,1781.7651,1780.4814,1780.4814,300.0
2022-06-29 15:00:00,1803.01,1803.01,1799.38,1799.38,900.0,1780.511,1780.511,1776.9263,1776.9263,900.0
2022-06-29 15:05:00,1799.96,1808.98,1799.96,1807.88,1000.0,1777.499,1786.4065,1777.499,1785.3202,1000.0
2022-06-29 15:10:00,1806.79,1810.85,1806.79,1810.85,600.0,1784.2438,1788.2532,1784.2438,1788.2532,600.0
2022-06-29 15:15:00,1810.03,1815.05,1809.67,1812.86,900.0,1787.4434,1792.4007,1787.0879,1790.2381,900.0
2022-06-29 15:20:00,1812.87,1813.02,1810.06,1811.27,1397.0,1790.2479,1790.3961,1787.473,1788.6679,1397.0
2022-06-29 15:25:00,1811.27,1811.69,1808.24,1811.2,1489.0,1788.6679,1789.0827,1785.6757,1788.5988,1489.0
2022-06-29 15:30:00,1813.39,1813.39,1805.65,1807.68,2219.0,1790.7615,1790.7615,1783.118,1785.1227,2219.0
2022-06-29 15:35:00,1807.84,1812.46,1807.62,1812.46,800.0,1785.2807,1789.8431,1785.0635,1789.8431,800.0
2022-06-29 15:40:00,1808.43,1810.82,1806.7,1806.7,1450.0,1785.8633,1788.2235,1784.1549,1784.1549,1450.0
2022-06-29 15:45:00,1808.61,1810.38,1807.48,1807.89,2400.0,1786.0411,1787.789,1784.9252,1785.3301,2400.0
2022-06-29 15:50:00,1810.71,1814.4,1808.46,1814.38,2280.0,1788.1149,1791.7589,1785.893,1791.7391,2280.0
2022-06-29 15:55:00,1814.92,1815.54,1808.65,1810.1,11371.0,1792.2724,1792.8846,1786.0806,1787.5125,11371.0
2022-06-30 09:30:00,1752.63,1766.47,1723.1,1730.29,19011.0,1730.7597,1744.427,1701.5981,1708.6984,19011.0
2022-06-30 09:35:00,1733.6,1740.06,1717.02,1721.97,7192.0,1711.9671,1718.3465,1695.594,1700.4822,7192.0
2022-06-30 09:40:00,1719.02,1731.04,1717.0,1718.85,13543.0,1697.5691,1709.4391,1695.5743,1697.4012,13543.0
2022-06-30 09:45:00,1718.93,1720.97,1710.0,1719.23,4782.0,1697.4802,1699.4947,1688.6616,1697.7764,4782.0
2022-06-30 09:50:00,1716.89,1717.9,1707.47,1708.74,3385.0,1695.4656,1696.463,1686.1632,1687.4173,3385.0
2022-06-30 09:55:00,1711.58,1716.31,1709.84,1716.31,1600.0,1690.2219,1694.8929,1688.5036,1694.8929,1600.0
2022-06-30 10:00:00,1713.17,1714.71,1705.88,1707.37,8380.0,1691.7921,1693.3128,1684.593,1686.0644,8380.0
2022-06-30 10:05:00,1709.59,1712.03,1705.27,1705.27,2300.0,1688.2567,1690.6663,1683.9906,1683.9906,2300.0
2022-06-30 10:10:00,1703.05,1716.89,1703.05,1714.01,1700.0,1681.7983,1695.4656,1681.7983,1692.6216,1700.0
2022-06-30 10:15:00,1719.4,1726.74,1717.86,1720.84,2200.0,1697.9443,1705.1927,1696.4235,1699.3663,2200.0
2022-06-30 10:20:00,1720.86,1720.86,1713.98,1716.4,1780.0,1699.3861,1699.3861,1692.592,1694.9818,1780.0
2022-06-30 10:25:00,1719.63,1724.0,1717.29,1718.0,2100.0,1698.1714,1702.4869,1695.8606,1696.5618,2100.0
2022-06-30 10:30:00,1723.21,1734.3,1723.21,1732.4,2929.0,1701.7068,1712.6584,1701.7068,1710.7821,2929.0
2022-06-30 10:35:00,1734.02,1735.66,1726.14,1726.81,2700.0,1712.3819,1714.0014,1704.6002,1705.2619,2700.0
2022-06-30 10:40:00,1724.47,1727.76,1721.54,1724.17,4193.0,1702.9511,1706.2,1700.0576,1702.6548,4193.0
2022-06-30 10:45:00,1722.09,1724.24,1720.83,1722.14,3535.0,1700.6008,1702.7239,1699.3565,1700.6501,3535.0
2022-06-30 10:50:00,1722.85,1729.88,1721.89,1729.55,1900.0,1701.3513,1708.2935,1700.4032,1707.9677,1900.0
2022-06-30 10:55:00,1728.33,1732.29,1727.26,1730.82,1700.0,1706.7629,1710.6735,1705.7062,1709.2218,1700.0
2022-06-30 11:00:00,1730.82,1732.86,1727.38,1727.38,1600.0,1709.2218,1711.2364,1705.8247,1705.8247,1600.0
2022-06-30 11:05:00,1728.9,1739.5,1728.9,1737.92,3336.0,1707.3258,1717.7935,1707.3258,1716.2332,3336.0
2022-06-30 11:10:00,1737.58,1740.0,1729.68,1733.24,18752.0,1715.8975,1718.2873,1708.096,1711.6116,18752.0
2022-06-30 11:15:00,1733.23,1736.28,1732.9,1734.31,2650.0,1711.6017,1714.6137,1711.2759,1712.6683,2650.0
2022-06-30 11:20:00,1734.31,1745.17,1734.3,1740.93,5815.0,1712.6683,1723.3927,1712.6584,1719.2057,5815.0
2022-06-30 11:25:00,1740.48,1751.28,1740.47,1750.0,3700.0,1718.7613,1729.4265,1718.7514,1728.1625,3700.0
2022-06-30 11:30:00,1749.76,1753.57,1748.15,1752.88,1021.0,1727.9255,1731.6879,1726.3356,1731.0065,1021.0
2022-06-30 11:35:00,1753.23,1753.68,1749.35,1752.66,2735.0,1731.3522,1731.7966,1727.5206,1730.7893,2735.0
2022-06-30 11:40:00,1755.82,1756.55,1755.82,1755.99,678.0,1733.9098,1734.6307,1733.9098,1734.0777,678.0
2022-06-30 11:45:00,1757.93,1761.24,1757.2,1761.24,400.0,1735.9935,1739.2622,1735.2726,1739.2622,400.0
2022-06-30 11:50:00,1758.3,1760.77,1757.86,1757.86,772.0,1736.3589,1738.7981,1735.9244,1735.9244,772.0
2022-06-30 11:55:00,1757.8,1765.33,1757.8,1765.33,3932.0,1735.8651,1743.3012,1735.8651,1743.3012,3932.0
2022-06-30 12:00:00,1763.93,1764.0,1758.84,1758.84,1220.0,1741.9186,1741.9878,1736.8922,1736.8922,1220.0
2022-06-30 12:05:00,1752.47,1753.65,1751.0,1751.0,765.0,1730.6017,1731.7669,1729.15,1729.15,765.0
2022-06-30 12:10:00,1750.94,1750.99,1750.56,1750.56,1300.0,1729.0907,1729.1401,1728.7155,1728.7155,1300.0
2022-06-30 12:15:00,1751.74,1753.98,1749.83,1753.98,900.0,1729.8808,1732.0928,1727.9946,1732.0928,900.0
2022-06-30 12:20:00,1753.28,1757.43,1753.28,1757.43,200.0,1731.4015,1735.4998,1731.4015,1735.4998,200.0
2022-06-30 12:25:00,1767.43,1771.66,1767.43,1770.67,2159.0,1745.375,1749.5522,1745.375,1748.5745,2159.0
2022-06-30 12:30:00,1771.79,1777.44,1770.1,1770.1,3000.0,1749.6806,1755.2601,1748.0117,1748.0117,3000.0
2022-06-30 12:35:00,1770.22,1770.22,1766.29,1768.99,2900.0,1748.1302,1748.1302,1744.2492,1746.9155,2900.0
2022-06-30 12:40:00,1769.32,1771.81,1768.6,1771.81,1000.0,1747.2414,1749.7003,1746.5304,1749.7003,1000.0
2022-06-30 12:45:00,1772.99,1774.17,1770.0,1770.0,1096.0,1750.8656,1752.0309,1747.9129,1747.9129,1096.0
2022-06-30 12:50:00,1768.8,1772.77,1767.38,1772.49,1742.0,1746.7279,1750.6483,1745.3256,1750.3718,1742.0
2022-06-30 12:55:00,1774.02,1776.17,1773.49,1775.23,1587.0,1751.8827,1754.0059,1751.3594,1753.0776,1587.0
2022-06-30 13:00:00,1777.55,1781.85,1776.16,1779.2,1800.0,1755.3687,1759.615,1753.996,1756.9981,1800.0
2022-06-30 13:05:00,1777.52,1777.52,1771.55,1774.16,3312.0,1755.3391,1755.3391,1749.4436,1752.021,3312.0
2022-06-30 13:10:00,1775.12,1775.12,1768.15,1768.37,1248.0,1752.969,1752.969,1746.086,1746.3032,1248.0
2022-06-30 13:15:00,1769.37,1770.11,1768.51,1769.74,800.0,1747.2908,1748.0215,1746.4415,1747.6561,800.0
2022-06-30 13:20:00,1771.32,1776.6,1771.26,1776.6,1075.0,1749.2164,1754.4305,1749.1572,1754.4305,1075.0
2022-06-30 13:25:00,1778.33,1778.33,1775.94,1777.68,1400.0,1756.139,1756.139,1753.7788,1755.4971,1400.0
2022-06-30 13:30:00,1777.92,1781.36,1777.92,1778.68,2901.0,1755.7341,1759.1311,1755.7341,1756.4846,2901.0
2022-06-30 13:35:00,1777.71,1780.13,1777.71,1778.65,950.0,1755.5267,1757.9165,1755.5267,1756.455,950.0
2022-06-30 13:40:00,1779.97,1781.29,1777.71,1777.72,2692.0,1757.7585,1759.062,1755.5267,1755.5366,2692.0
2022-06-30 13:45:00,1777.98,1780.26,1777.12,1779.38,1150.0,1755.7933,1758.0449,1754.9441,1757.1759,1150.0
2022-06-30 13:50:00,1780.77,1783.92,1779.38,1783.92,900.0,1758.5485,1761.6592,1757.1759,1761.6592,900.0
2022-06-30 13:55:00,1781.8,1781.8,1776.62,1776.62,1194.0,1759.5657,1759.5657,1754.4503,1754.4503,1194.0
2022-06-30 14:00:00,1779.82,1780.82,1776.55,1778.39,1950.0,1757.6104,1758.5979,1754.3812,1756.1982,1950.0
2022-06-30 14:05:00,1776.72,1778.6,1770.81,1770.82,3343.0,1754.549,1756.4056,1748.7128,1748.7227,3343.0
2022-06-30 14:10:00,1771.16,1773.55,1769.35,1770.63,1957.0,1749.0584,1751.4186,1747.271,1748.535,1957.0
2022-06-30 14:15:00,1770.93,1772.72,1768.33,1772.72,1387.0,1748.8313,1750.599,1746.2637,1750.599,1387.0
2022-06-30 14:20:00,1772.54,1773.11,1769.05,1769.05,1250.0,1750.4212,1750.9841,1746.9748,1746.9748,1250.0
2022-06-30 14:25:00,1766.85,1772.27,1766.14,1769.47,1500.0,1744.8022,1750.1546,1744.1011,1747.3895,1500.0
2022-06-30 14:30:00,1769.6,1772.19,1767.4,1772.19,1800.0,1747.5179,1750.0756,1745.3453,1750.0756,1800.0
2022-06-30 14:35:00,1769.08,1770.44,1767.49,1770.44,600.0,1747.0044,1748.3474,1745.4342,1748.3474,600.0
2022-06-30 14:40:00,1769.31,1771.54,1761.49,1762.0,1870.0,1747.2315,1749.4337,1739.5091,1740.0127,1870.0
2022-06-30 14:45:00,1760.13,1765.38,1760.13,1764.22,1324.0,1738.1661,1743.3506,1738.1661,1742.205,1324.0
2022-06-30 14:50:00,1762.32,1762.65,1757.03,1761.25,910.0,1740.3287,1740.6546,1735.1047,1739.2721,910.0
2022-06-30 14:55:00,1759.78,1762.7,1759.78,1760.01,1110.0,1737.8204,1740.704,1737.8204,1738.0476,1110.0
2022-06-30 15:00:00,1761.01,1762.15,1755.31,1755.31,1100.0,1739.0351,1740.1609,1733.4062,1733.4062,1100.0
2022-06-30 15:05:00,1754.82,1755.13,1750.76,1751.96,2061.0,1732.9223,1733.2285,1728.913,1730.098,2061.0
2022-06-30 15:10:00,1752.53,1752.54,1750.0,1751.28,2013.0,1730.6609,1730.6708,1728.1625,1729.4265,2013.0
2022-06-30 15:15:00,1750.11,1750.11,1740.0,1745.58,12343.0,1728.2711,1728.2711,1718.2873,1723.7976,12343.0
2022-06-30 15:20:00,1747.45,1749.3,1746.61,1746.61,3798.0,1725.6443,1727.4712,1724.8148,1724.8148,3798.0
2022-06-30 15:25:00,1748.54,1754.02,1748.54,1754.02,1246.0,1726.7207,1732.1323,1726.7207,1732.1323,1246.0
2022-06-30 15:30:00,1752.43,1755.4,1750.81,1755.08,2100.0,1730.5622,1733.4951,1728.9624,1733.1791,2100.0
2022-06-30 15:35:00,1756.99,1760.3,1753.54,1753.93,2847.0,1735.0652,1738.3339,1731.6583,1732.0434,2847.0
2022-06-30 15:40:00,1753.54,1756.9,1749.45,1749.82,2366.0,1731.6583,1734.9764,1727.6193,1727.9847,2366.0
2022-06-30 15:45:00,1749.03,1756.77,1749.03,1752.74,4873.0,1727.2046,1734.848,1727.2046,1730.8683,4873.0
2022-06-30 15:50:00,1752.77,1756.47,1740.71,1742.52,6575.0,1730.8979,1734.5517,1718.9884,1720.7758,6575.0
2022-06-30 15:55:00,1741.66,1749.18,1741.03,1748.98,20234.0,1719.9265,1727.3527,1719.3044,1727.1552,20234.0
2022-07-01 09:30:00,1743.99,1750.75,1731.65,1732.21,6324.0,1722.2275,1728.9031,1710.0415,1710.5945,6324.0
2022-07-01 09:35:00,1731.92,1739.44,1724.8,1732.25,1500.0,1710.3081,1717.7342,1703.2769,1710.634,1500.0
2022-07-01 09:40:00,1740.02,1746.33,1736.26,1739.36,1816.0,1718.307,1724.5383,1714.5939,1717.6552,1816.0
2022-07-01 09:45:00,1738.79,1755.42,1738.79,1750.22,3000.0,1717.0924,1733.5148,1717.0924,1728.3797,3000.0
2022-07-01 09:50:00,1747.79,1757.11,1742.67,1755.52,2309.0,1725.9801,1735.1838,1720.9239,1733.6136,2309.0
2022-07-01 09:55:00,1757.18,1760.48,1748.47,1750.0,2000.0,1735.2529,1738.5117,1726.6516,1728.1625,2000.0
2022-07-01 10:00:00,1757.3,1758.43,1747.76,1747.76,1323.0,1735.3714,1736.4873,1725.9504,1725.9504,1323.0
2022-07-01 10:05:00,1752.66,1757.35,1752.66,1757.0,1000.0,1730.7893,1735.4208,1730.7893,1735.0751,1000.0
2022-07-01 10:10:00,1750.0,1750.73,1750.0,1750.73,200.0,1728.1625,1728.8834,1728.1625,1728.8834,200.0
2022-07-01 10:15:00,1746.66,1750.0,1743.82,1743.82,1534.0,1724.8642,1728.1625,1722.0596,1722.0596,1534.0
2022-07-01 10:20:00,1747.99,1750.12,1744.0,1750.12,1721.0,1726.1776,1728.281,1722.2373,1728.281,1721.0
2022-07-01 10:25:00,1746.0,1746.0,1740.0,1740.0,2072.0,1724.2124,1724.2124,1718.2873,1718.2873,2072.0
2022-07-01 10:30:00,1738.07,1741.1,1726.53,1732.66,1400.0,1716.3813,1719.3735,1704.9853,1711.0389,1400.0
2022-07-01 10:35:00,1730.25,1730.91,1723.03,1725.36,1700.0,1708.6589,1709.3107,1701.529,1703.8299,1700.0
2022-07-01 10:40:00,1720.83,1725.6,1719.74,1725.6,1000.0,1699.3565,1704.067,1698.2801,1704.067,1000.0
2022-07-01 10:45:00,1727.02,1729.8,1720.48,1729.8,700.0,1705.4692,1708.2145,1699.0108,1708.2145,700.0
2022-07-01 10:50:00,1723.89,1729.73,1721.44,1729.73,500.0,1702.3783,1708.1454,1699.9589,1708.1454,500.0
2022-07-01 10:55:00,1727.21,1734.83,1727.21,1732.06,900.0,1705.6569,1713.1818,1705.6569,1710.4463,900.0
2022-07-01 11:00:00,1724.98,1732.32,1724.98,1731.3,900.0,1703.4547,1710.7031,1703.4547,1709.6958,900.0
2022-07-01 11:05:00,1741.27,1746.8,1738.38,1746.8,800.0,1719.5414,1725.0024,1716.6875,1725.0024,800.0
2022-07-01 11:10:00,1743.05,1748.77,1740.0,1748.77,804.0,1721.2992,1726.9478,1718.2873,1726.9478,804.0
2022-07-01 11:15:00,1750.98,1758.28,1746.41,1753.75,2743.0,1729.1302,1736.3392,1724.6173,1731.8657,2743.0
2022-07-01 11:20:00,1750.57,1750.62,1745.45,1745.45,445.0,1728.7254,1728.7747,1723.6693,1723.6693,445.0
2022-07-01 11:25:00,1749.01,1750.0,1749.01,1749.99,685.0,1727.1848,1728.1625,1727.1848,1728.1526,685.0
2022-07-01 11:30:00,1750.79,1752.0,1750.79,1752.0,499.0,1728.9426,1730.1375,1728.9426,1730.1375,499.0
2022-07-01 11:35:00,1753.59,1753.65,1749.18,1751.2,400.0,1731.7077,1731.7669,1727.3527,1729.3475,400.0
2022-07-01 11:40:00,1750.62,1753.83,1750.5,1752.83,400.0,1728.7747,1731.9447,1728.6562,1730.9572,400.0
2022-07-01 11:45:00,1751.56,1755.34,1751.42,1755.34,400.0,1729.703,1733.4358,1729.5648,1733.4358,400.0
2022-07-01 11:50:00,1749.14,1749.14,1746.82,1746.82,200.0,1727.3132,1727.3132,1725.0222,1725.0222,200.0
2022-07-01 11:55:00,1748.63,1751.36,1746.71,1750.9,400.0,1726.8096,1729.5055,1724.9135,1729.0512,400.0
2022-07-01 12:00:00,1749.97,1750.51,1746.01,1749.17,1411.0,1728.1328,1728.6661,1724.2223,1727.3428,1411.0
2022-07-01 12:05:00,1750.54,1752.43,1749.22,1752.43,500.0,1728.6957,1730.5622,1727.3922,1730.5622,500.0
2022-07-01 12:10:00,1752.04,1754.67,1752.04,1752.18,2037.0,1730.177,1732.7742,1730.177,1730.3153,2037.0
2022-07-01 12:15:00,1754.72,1757.15,1753.96,1753.96,400.0,1732.8236,1735.2233,1732.0731,1732.0731,400.0
2022-07-01 12:20:00,1755.0,1757.9,1755.0,1756.0,600.0,1733.1001,1735.9639,1733.1001,1734.0876,600.0
2022-07-01 12:25:00,1758.44,1758.45,1755.16,1757.08,712.0,1736.4972,1736.507,1733.2581,1735.1541,712.0
2022-07-01 12:30:00,1756.4,1757.3,1752.74,1753.6,1800.0,1734.4826,1735.3714,1730.8683,1731.7176,1800.0
2022-07-01 12:35:00,1752.85,1752.85,1749.36,1749.36,3013.0,1730.9769,1730.9769,1727.5305,1727.5305,3013.0
2022-07-01 12:40:00,1750.35,1750.35,1750.35,1750.35,200.0,1728.5081,1728.5081,1728.5081,1728.5081,200.0
2022-07-01 12:45:00,1746.99,1750.08,1746.13,1750.08,2268.0,1725.19,1728.2415,1724.3408,1728.2415,2268.0
2022-07-01 12:50:00,1754.07,1757.68,1751.75,1757.68,400.0,1732.1817,1735.7466,1729.8906,1735.7466,400.0
2022-07-01 12:55:00,1754.09,1755.32,1748.94,1748.94,300.0,1732.2014,1733.4161,1727.1157,1727.1157,300.0
2022-07-01 13:00:00,1748.19,1748.52,1747.94,1747.95,632.0,1726.3751,1726.7009,1726.1282,1726.1381,632.0
2022-07-01 13:05:00,1745.74,1746.51,1745.41,1746.51,400.0,1723.9556,1724.716,1723.6298,1724.716,400.0
2022-07-01 13:10:00,1746.11,1746.11,1746.1,1746.11,100.0,1724.321,1724.321,1724.3111,1724.321,100.0
2022-07-01 13:15:00,1745.61,1749.76,1745.6,1749.76,422.0,1723.8273,1727.9255,1723.8174,1727.9255,422.0
2022-07-01 13:20:00,1749.64,1749.64,1749.64,1749.64,100.0,1727.807,1727.807,1727.807,1727.807,100.0
2022-07-01 13:25:00,1749.0,1750.09,1747.06,1750.09,300.0,1727.175,1728.2514,1725.2592,1728.2514,300.0
2022-07-01 13:30:00,1750.33,1751.62,1750.0,1750.0,800.0,1728.4884,1729.7623,1728.1625,1728.1625,800.0
2022-07-01 13:35:00,1749.23,1754.47,1749.23,1753.0,700.0,1727.4021,1732.5767,1727.4021,1731.125,700.0
2022-07-01 13:40:00,1753.0,1753.0,1753.0,1753.0,0.0,1731.125,1731.125,1731.125,1731.125,0.0
2022-07-01 13:45:00,1756.39,1758.26,1756.39,1758.26,200.0,1734.4727,1736.3194,1734.4727,1736.3194,200.0
2022-07-01 13:50:00,1758.31,1761.93,1758.31,1761.93,700.0,1736.3688,1739.9436,1736.3688,1739.9436,700.0
2022-07-01 13:55:00,1763.31,1763.48,1761.08,1762.75,2178.0,1741.3064,1741.4743,1739.1042,1740.7534,2178.0
2022-07-01 14:00:00,1761.33,1763.08,1759.83,1760.83,2200.0,1739.3511,1741.0793,1737.8698,1738.8573,2200.0
2022-07-01 14:05:00,1760.6,1761.36,1757.06,1757.12,600.0,1738.6302,1739.3807,1735.1344,1735.1936,600.0
2022-07-01 14:10:00,1754.09,1754.9,1753.8,1754.89,600.0,1732.2014,1733.0013,1731.9151,1732.9915,600.0
2022-07-01 14:15:00,1754.14,1755.88,1754.11,1754.88,700.0,1732.2508,1733.9691,1732.2212,1732.9816,700.0
2022-07-01 14:20:00,1755.85,1757.5,1754.09,1754.1,3300.0,1733.9395,1735.5689,1732.2014,1732.2113,3300.0
2022-07-01 14:25:00,1756.03,1756.03,1754.09,1755.87,500.0,1734.1172,1734.1172,1732.2014,1733.9592,500.0
2022-07-01 14:30:00,1756.7,1756.7,1756.7,1756.7,100.0,1734.7789,1734.7789,1734.7789,1734.7789,100.0
2022-07-01 14:35:00,1757.5,1757.5,1757.49,1757.5,100.0,1735.5689,1735.5689,1735.559,1735.5689,100.0
2022-07-01 14:40:00,1757.72,1758.0,1756.57,1757.52,1991.0,1735.7861,1736.0626,1734.6505,1735.5886,1991.0
2022-07-01 14:45:00,1758.0,1762.43,1757.37,1761.43,2460.0,1736.0626,1740.4374,1735.4405,1739.4498,2460.0
2022-07-01 14:50:00,1762.68,1762.68,1757.17,1757.77,600.0,1740.6842,1740.6842,1735.243,1735.8355,600.0
2022-07-01 14:55:00,1757.33,1762.77,1757.33,1762.77,1405.0,1735.401,1740.7731,1735.401,1740.7731,1405.0
2022-07-01 15:00:00,1761.08,1761.08,1756.44,1756.8,1390.0,1739.1042,1739.1042,1734.5221,1734.8776,1390.0
2022-07-01 15:05:00,1756.75,1756.75,1756.37,1756.38,600.0,1734.8282,1734.8282,1734.453,1734.4629,600.0
2022-07-01 15:10:00,1754.9,1758.5,1754.9,1758.5,600.0,1733.0013,1736.5564,1733.0013,1736.5564,600.0
2022-07-01 15:15:00,1759.52,1760.28,1757.0,1757.01,1130.0,1737.5637,1738.3142,1735.0751,1735.085,1130.0
2022-07-01 15:20:00,1756.85,1757.21,1752.63,1757.21,1711.0,1734.927,1735.2825,1730.7597,1735.2825,1711.0
2022-07-01 15:25:00,1755.74,1757.39,1755.73,1757.06,1000.0,1733.8308,1735.4603,1733.821,1735.1344,1000.0
2022-07-01 15:30:00,1756.2,1763.1,1756.2,1762.69,2200.0,1734.2851,1741.099,1734.2851,1740.6941,2200.0
2022-07-01 15:35:00,1762.87,1763.0,1760.33,1763.0,2199.0,1740.8719,1741.0003,1738.3636,1741.0003,2199.0
2022-07-01 15:40:00,1763.48,1764.28,1761.42,1762.44,2000.0,1741.4743,1742.2643,1739.44,1740.4472,2000.0
2022-07-01 15:45:00,1762.17,1764.16,1761.35,1764.16,3741.0,1740.1806,1742.1458,1739.3708,1742.1458,3741.0
2022-07-01 15:50:00,1766.17,1766.21,1762.35,1764.74,4266.0,1744.1307,1744.1702,1740.3584,1742.7185,4266.0
2022-07-01 15:55:00,1764.57,1767.35,1763.92,1767.22,12590.0,1742.5507,1745.296,1741.9088,1745.1676,12590.0
2022-07-05 09:30:00,1711.53,1717.6,1702.44,1708.54,12272.0,1690.1725,1696.1668,1681.196,1687.2198,12272.0
2022-07-05 09:35:00,1708.54,1712.59,1702.98,1708.57,3678.0,1687.2198,1691.2193,1681.7292,1687.2495,3678.0
2022-07-05 09:40:00,1703.63,1714.0,1700.01,1707.94,6643.0,1682.3711,1692.6117,1678.7963,1686.6273,6643.0
2022-07-05 09:45:00,1706.21,1718.87,1706.21,1716.11,7046.0,1684.9189,1697.4209,1684.9189,1694.6954,7046.0
2022-07-05 09:50:00,1714.87,1715.62,1701.0,1701.99,6749.0,1693.4708,1694.2115,1679.7739,1680.7516,6749.0
2022-07-05 09:55:00,1701.04,1702.06,1689.46,1702.06,5638.0,1679.8134,1680.8207,1668.3779,1680.8207,5638.0
2022-07-05 10:00:00,1701.87,1708.92,1694.04,1697.49,4393.0,1680.6331,1687.5951,1672.9008,1676.3077,4393.0
2022-07-05 10:05:00,1697.49,1709.01,1697.49,1708.15,4758.0,1676.3077,1687.684,1676.3077,1686.8347,4758.0
2022-07-05 10:10:00,1708.04,1728.23,1706.71,1725.5,4300.0,1686.7261,1706.6641,1685.4127,1703.9682,4300.0
2022-07-05 10:15:00,1727.2,1730.88,1723.58,1723.86,5529.0,1705.647,1709.2811,1702.0722,1702.3487,5529.0
2022-07-05 10:20:00,1727.6,1730.57,1724.67,1724.71,1240.0,1706.042,1708.9749,1703.1486,1703.1881,1240.0
2022-07-05 10:25:00,1725.0,1734.07,1724.71,1727.36,2627.0,1703.4744,1712.4313,1703.1881,1705.805,2627.0
2022-07-05 10:30:00,1728.04,1735.5,1723.96,1735.5,1300.0,1706.4765,1713.8434,1702.4474,1713.8434,1300.0
2022-07-05 10:35:00,1738.72,1754.98,1738.72,1754.98,2300.0,1717.0232,1733.0803,1717.0232,1733.0803,2300.0
2022-07-05 10:40:00,1755.05,1755.41,1749.6,1750.28,4861.0,1733.1495,1733.505,1727.7675,1728.439,4861.0
2022-07-05 10:45:00,1748.0,1748.0,1740.63,1742.61,1000.0,1726.1874,1726.1874,1718.9094,1720.8647,1000.0
2022-07-05 10:50:00,1737.89,1738.55,1736.92,1737.75,800.0,1716.2036,1716.8554,1715.2457,1716.0653,800.0
2022-07-05 10:55:00,1738.03,1744.0,1738.03,1742.82,1000.0,1716.3418,1722.2373,1716.3418,1721.0721,1000.0
2022-07-05 11:00:00,1742.79,1742.79,1735.5,1740.79,2033.0,1721.0424,1721.0424,1713.8434,1719.0674,2033.0
2022-07-05 11:05:00,1741.2,1743.9,1738.26,1743.87,1200.0,1719.4723,1722.1386,1716.569,1722.109,1200.0
2022-07-05 11:10:00,1745.0,1745.0,1735.84,1737.37,1400.0,1723.2249,1723.2249,1714.1792,1715.6901,1400.0
2022-07-05 11:15:00,1737.87,1741.29,1737.27,1738.97,1769.0,1716.1838,1719.5612,1715.5913,1717.2701,1769.0
2022-07-05 11:20:00,1741.63,1742.69,1735.74,1739.09,1100.0,1719.8969,1720.9437,1714.0804,1717.3886,1100.0
2022-07-05 11:25:00,1737.7,1745.33,1737.7,1743.55,2389.0,1716.016,1723.5507,1716.016,1721.793,2389.0
2022-07-05 11:30:00,1743.55,1747.01,1740.37,1742.12,1562.0,1721.793,1725.2098,1718.6526,1720.3808,1562.0
2022-07-05 11:35:00,1744.9,1745.76,1742.26,1742.26,1100.0,1723.1261,1723.9754,1720.5191,1720.5191,1100.0
2022-07-05 11:40:00,1746.03,1750.78,1746.03,1750.78,325.0,1724.242,1728.9327,1724.242,1728.9327,325.0
2022-07-05 11:45:00,1756.45,1764.07,1756.45,1764.07,1800.0,1734.532,1742.0569,1734.532,1742.0569,1800.0
2022-07-05 11:50:00,1764.0,1766.99,1762.79,1765.28,1776.0,1741.9878,1744.9405,1740.7929,1743.2518,1776.0
2022-07-05 11:55:00,1766.79,1767.61,1764.85,1766.33,1548.0,1744.743,1745.5527,1742.8272,1744.2887,1548.0
2022-07-05 12:00:00,1764.64,1770.66,1764.64,1765.45,2637.0,1742.6198,1748.5647,1742.6198,1743.4197,2637.0
2022-07-05 12:05:00,1760.52,1765.2,1759.94,1765.0,3742.0,1738.5512,1743.1728,1737.9784,1742.9753,3742.0
2022-07-05 12:10:00,1768.74,1771.2,1768.74,1770.09,600.0,1746.6686,1749.0979,1746.6686,1748.0018,600.0
2022-07-05 12:15:00,1767.54,1770.1,1766.0,1770.1,700.0,1745.4836,1748.0117,1743.9628,1748.0117,700.0
2022-07-05 12:20:00,1774.45,1778.5,1773.12,1778.5,617.0,1752.3074,1756.3068,1750.994,1756.3068,617.0
2022-07-05 12:25:00,1778.3,1782.74,1775.8,1775.8,3804.0,1756.1093,1760.4939,1753.6405,1753.6405,3804.0
2022-07-05 12:30:00,1779.14,1779.14,1771.63,1771.63,325.0,1756.9388,1756.9388,1749.5226,1749.5226,325.0
2022-07-05 12:35:00,1775.3,1778.59,1774.58,1778.59,1100.0,1753.1468,1756.3957,1752.4357,1756.3957,1100.0
2022-07-05 12:40:00,1778.86,1779.91,1774.25,1775.68,2100.0,1756.6623,1757.6992,1752.1099,1753.522,2100.0
2022-07-05 12:45:00,1770.76,1770.76,1769.28,1769.56,530.0,1748.6634,1748.6634,1747.2019,1747.4784,530.0
2022-07-05 12:50:00,1770.0,1771.2,1768.01,1770.89,1961.0,1747.9129,1749.0979,1745.9477,1748.7918,1961.0
2022-07-05 12:55:00,1771.06,1773.0,1770.43,1771.01,924.0,1748.9597,1750.8755,1748.3375,1748.9103,924.0
2022-07-05 13:00:00,1773.37,1775.72,1772.8,1775.72,1300.0,1751.2408,1753.5615,1750.678,1753.5615,1300.0
2022-07-05 13:05:00,1775.64,1775.73,1773.12,1775.73,523.0,1753.4825,1753.5714,1750.994,1753.5714,523.0
2022-07-05 13:10:00,1778.24,1779.5,1777.02,1777.02,300.0,1756.0501,1757.2944,1754.8453,1754.8453,300.0
2022-07-05 13:15:00,1780.0,1784.92,1777.75,1784.92,820.0,1757.7881,1762.6467,1755.5662,1762.6467,820.0
2022-07-05 13:20:00,1784.24,1790.78,1784.24,1789.27,3425.0,1761.9752,1768.4336,1761.9752,1766.9424,3425.0
2022-07-05 13:25:00,1790.34,1791.39,1787.5,1788.89,2695.0,1767.9991,1769.036,1765.1945,1766.5672,2695.0
2022-07-05 13:30:00,1790.42,1792.37,1788.78,1792.37,1924.0,1768.0781,1770.0038,1766.4586,1770.0038,1924.0
2022-07-05 13:35:00,1792.28,1792.28,1791.97,1792.21,400.0,1769.9149,1769.9149,1769.6087,1769.8458,400.0
2022-07-05 13:40:00,1793.11,1794.83,1789.15,1789.74,4474.0,1770.7345,1772.4331,1766.8239,1767.4066,4474.0
2022-07-05 13:45:00,1786.78,1787.92,1784.76,1784.76,1385.0,1764.4835,1765.6093,1762.4887,1762.4887,1385.0
2022-07-05 13:50:00,1786.51,1788.98,1785.5,1788.03,2112.0,1764.2169,1766.6561,1763.2195,1765.7179,2112.0
2022-07-05 13:55:00,1788.4,1791.17,1785.2,1789.19,4228.0,1766.0833,1768.8187,1762.9232,1766.8634,4228.0
2022-07-05 14:00:00,1788.5,1792.68,1787.3,1792.68,900.0,1766.182,1770.3099,1764.997,1770.3099,900.0
2022-07-05 14:05:00,1792.66,1792.66,1786.5,1787.46,1300.0,1770.2901,1770.2901,1764.207,1765.155,1300.0
2022-07-05 14:10:00,1788.64,1788.64,1787.28,1787.28,400.0,1766.3203,1766.3203,1764.9773,1764.9773,400.0
2022-07-05 14:15:00,1781.74,1781.74,1777.26,1780.12,1600.0,1759.5064,1759.5064,1755.0823,1757.9066,1600.0
2022-07-05 14:20:00,1781.54,1782.25,1780.54,1782.25,946.0,1759.3089,1760.01,1758.3214,1760.01,946.0
2022-07-05 14:25:00,1783.97,1785.77,1783.97,1784.84,800.0,1761.7086,1763.4861,1761.7086,1762.5677,800.0
2022-07-05 14:30:00,1785.71,1790.68,1785.4,1790.68,1897.0,1763.4269,1768.3348,1763.1207,1768.3348,1897.0
2022-07-05 14:35:00,1792.98,1792.98,1792.98,1792.98,100.0,1770.6061,1770.6061,1770.6061,1770.6061,100.0
2022-07-05 14:40:00,1795.0,1797.16,1794.99,1795.37,6964.0,1772.6009,1774.734,1772.5911,1772.9663,6964.0
2022-07-05 14:45:00,1794.76,1794.76,1787.2,1787.21,4100.0,1772.3639,1772.3639,1764.8983,1764.9081,4100.0
2022-07-05 14:50:00,1786.91,1789.03,1786.19,1789.03,1400.0,1764.6119,1766.7054,1763.9009,1766.7054,1400.0
2022-07-05 14:55:00,1789.03,1790.26,1787.28,1788.12,1823.0,1766.7054,1767.9201,1764.9773,1765.8068,1823.0
2022-07-05 15:00:00,1788.15,1789.37,1786.51,1789.37,3302.0,1765.8364,1767.0412,1764.2169,1767.0412,3302.0
2022-07-05 15:05:00,1789.55,1793.72,1789.54,1790.31,910.0,1767.2189,1771.3369,1767.2091,1767.9695,910.0
2022-07-05 15:10:00,1789.12,1789.2,1786.46,1786.46,2100.0,1766.7943,1766.8733,1764.1675,1764.1675,2100.0
2022-07-05 15:15:00,1785.78,1786.56,1784.3,1786.25,4300.0,1763.496,1764.2663,1762.0345,1763.9601,4300.0
2022-07-05 15:20:00,1786.92,1794.42,1786.92,1794.42,2100.0,1764.6218,1772.0282,1764.6218,1772.0282,2100.0
2022-07-05 15:25:00,1794.58,1794.98,1792.47,1793.62,1241.0,1772.1862,1772.5812,1770.1025,1771.2382,1241.0
2022-07-05 15:30:00,1792.18,1794.66,1792.18,1794.2,700.0,1769.8161,1772.2652,1769.8161,1771.8109,700.0
2022-07-05 15:35:00,1795.88,1795.89,1791.53,1793.39,2654.0,1773.47,1773.4798,1769.1742,1771.011,2654.0
2022-07-05 15:40:00,1792.72,1792.72,1790.8,1791.31,3000.0,1770.3494,1770.3494,1768.4533,1768.957,3000.0
2022-07-05 15:45:00,1790.34,1793.17,1789.88,1793.14,2900.0,1767.9991,1770.7938,1767.5448,1770.7641,2900.0
2022-07-05 15:50:00,1793.15,1793.16,1788.11,1791.05,7605.0,1770.774,1770.7839,1765.7969,1768.7002,7605.0
2022-07-05 15:55:00,1791.08,1792.07,1785.4,1786.01,11657.0,1768.7299,1769.7075,1763.1207,1763.7231,11657.0
2022-07-06 09:30:00,1793.69,1807.45,1788.69,1804.4,5354.0,1771.3073,1784.8956,1766.3697,1781.8836,5354.0
2022-07-06 09:35:00,1799.99,1804.54,1790.19,1793.11,9584.0,1777.5287,1782.0219,1767.851,1770.7345,9584.0
2022-07-06 09:40:00,1800.56,1803.97,1797.44,1798.53,2002.0,1778.0916,1781.459,1775.0105,1776.0869,2002.0
2022-07-06 09:45:00,1798.92,1798.92,1784.44,1784.45,3357.0,1776.472,1776.472,1762.1727,1762.1826,3357.0
2022-07-06 09:50:00,1781.7,1786.98,1774.66,1778.48,1500.0,1759.4669,1764.681,1752.5148,1756.2871,1500.0
2022-07-06 09:55:00,1778.88,1780.98,1771.84,1780.98,5510.0,1756.6821,1758.7559,1749.7299,1758.7559,5510.0
2022-07-06 10:00:00,1779.94,1780.2,1770.44,1771.05,4327.0,1757.7289,1757.9856,1748.3474,1748.9498,4327.0
2022-07-06 10:05:00,1775.0,1786.29,1775.0,1782.69,1400.0,1752.8505,1763.9996,1752.8505,1760.4445,1400.0
2022-07-06 10:10:00,1783.22,1783.22,1758.17,1767.08,3100.0,1760.9679,1760.9679,1736.2305,1745.0293,3100.0
2022-07-06 10:15:00,1765.67,1769.54,1764.31,1766.95,2103.0,1743.6369,1747.4586,1742.2939,1744.901,2103.0
2022-07-06 10:20:00,1767.63,1772.66,1762.22,1768.13,7268.0,1745.5725,1750.5397,1740.23,1746.0662,7268.0
2022-07-06 10:25:00,1770.19,1772.61,1767.3,1770.58,2368.0,1748.1005,1750.4903,1745.2466,1748.4857,2368.0
2022-07-06 10:30:00,1771.24,1772.59,1769.57,1771.29,1033.0,1749.1374,1750.4706,1747.4883,1749.1868,1033.0
2022-07-06 10:35:00,1769.79,1774.98,1766.26,1774.98,1700.0,1747.7055,1752.8308,1744.2196,1752.8308,1700.0
2022-07-06 10:40:00,1771.7,1782.14,1768.28,1782.14,2677.0,1749.5917,1759.9014,1746.2144,1759.9014,2677.0
2022-07-06 10:45:00,1785.06,1785.06,1778.04,1779.72,2100.0,1762.785,1762.785,1755.8526,1757.5116,2100.0
2022-07-06 10:50:00,1779.72,1785.84,1779.46,1783.49,2400.0,1757.5116,1763.5552,1757.2549,1761.2346,2400.0
2022-07-06 10:55:00,1781.38,1783.19,1780.09,1783.19,1000.0,1759.1509,1760.9383,1757.877,1760.9383,1000.0
2022-07-06 11:00:00,1783.53,1783.53,1771.38,1774.26,5079.0,1761.2741,1761.2741,1749.2757,1752.1197,5079.0
2022-07-06 11:05:00,1773.12,1777.11,1773.12,1776.52,1500.0,1750.994,1754.9342,1750.994,1754.3515,1500.0
2022-07-06 11:10:00,1773.49,1781.05,1773.49,1776.9,1400.0,1751.3594,1758.825,1751.3594,1754.7268,1400.0
2022-07-06 11:15:00,1775.17,1781.08,1775.16,1777.38,508.0,1753.0184,1758.8546,1753.0085,1755.2008,508.0
2022-07-06 11:20:00,1776.87,1776.87,1773.4,1775.32,600.0,1754.6972,1754.6972,1751.2705,1753.1665,600.0
2022-07-06 11:25:00,1775.47,1775.47,1769.63,1769.63,300.0,1753.3146,1753.3146,1747.5475,1747.5475,300.0
2022-07-06 11:30:00,1761.14,1762.28,1755.19,1757.17,1000.0,1739.1635,1740.2892,1733.2877,1735.243,1000.0
2022-07-06 11:35:00,1757.78,1761.11,1756.4,1757.9,1263.0,1735.8454,1739.1338,1734.4826,1735.9639,1263.0
2022-07-06 11:40:00,1758.28,1761.39,1757.9,1758.07,1000.0,1736.3392,1739.4103,1735.9639,1736.1318,1000.0
2022-07-06 11:45:00,1755.67,1756.85,1755.67,1756.85,200.0,1733.7617,1734.927,1733.7617,1734.927,200.0
2022-07-06 11:50:00,1760.98,1760.98,1758.2,1758.98,500.0,1739.0055,1739.0055,1736.2601,1737.0304,500.0
2022-07-06 11:55:00,1762.44,1766.99,1762.26,1764.76,500.0,1740.4472,1744.9405,1740.2695,1742.7383,500.0
2022-07-06 12:00:00,1763.08,1763.08,1763.07,1763.08,100.0,1741.0793,1741.0793,1741.0694,1741.0793,100.0
2022-07-06 12:05:00,1761.31,1761.51,1760.92,1760.92,400.0,1739.3313,1739.5288,1738.9462,1738.9462,400.0
2022-07-06 12:10:00,1760.32,1765.9,1760.32,1765.89,423.0,1738.3537,1743.8641,1738.3537,1743.8542,423.0
2022-07-06 12:15:00,1765.19,1767.38,1759.25,1759.25,400.0,1743.1629,1745.3256,1737.297,1737.297,400.0
2022-07-06 12:20:00,1764.36,1764.36,1758.38,1759.06,1150.0,1742.3433,1742.3433,1736.4379,1737.1094,1150.0
2022-07-06 12:25:00,1756.79,1757.46,1750.55,1750.55,2200.0,1734.8677,1735.5294,1728.7056,1728.7056,2200.0
2022-07-06 12:30:00,1750.6,1753.97,1746.13,1746.13,8100.0,1728.755,1732.0829,1724.3408,1724.3408,8100.0
2022-07-06 12:35:00,1748.0,1754.64,1747.74,1754.64,6441.0,1726.1874,1732.7446,1725.9307,1732.7446,6441.0
2022-07-06 12:40:00,1755.59,1757.48,1753.86,1757.48,1100.0,1733.6827,1735.5491,1731.9743,1735.5491,1100.0
2022-07-06 12:45:00,1758.09,1758.09,1754.51,1757.21,2000.0,1736.1515,1736.1515,1732.6162,1735.2825,2000.0
2022-07-06 12:50:00,1757.43,1757.43,1753.0,1755.14,1165.0,1735.4998,1735.4998,1731.125,1733.2383,1165.0
2022-07-06 12:55:00,1757.31,1757.84,1757.31,1757.84,200.0,1735.3813,1735.9046,1735.3813,1735.9046,200.0
2022-07-06 13:00:00,1758.67,1759.91,1758.67,1759.91,721.0,1736.7243,1737.9488,1736.7243,1737.9488,721.0
2022-07-06 13:05:00,1761.93,1761.93,1761.93,1761.93,200.0,1739.9436,1739.9436,1739.9436,1739.9436,200.0
2022-07-06 13:10:00,1761.71,1761.71,1761.71,1761.71,100.0,1739.7263,1739.7263,1739.7263,1739.7263,100.0
2022-07-06 13:15:00,1762.14,1762.37,1762.14,1762.37,200.0,1740.151,1740.3781,1740.151,1740.3781,200.0
2022-07-06 13:20:00,1762.92,1763.42,1761.07,1763.42,910.0,1740.9213,1741.415,1739.0943,1741.415,910.0
2022-07-06 13:25:00,1763.17,1763.42,1761.83,1762.32,1879.0,1741.1681,1741.415,1739.8449,1740.3287,1879.0
2022-07-06 13:30:00,1762.6,1764.5,1762.6,1763.0,600.0,1740.6052,1742.4815,1740.6052,1741.0003,600.0
2022-07-06 13:35:00,1763.27,1764.65,1762.64,1763.48,1079.0,1741.2669,1742.6297,1740.6447,1741.4743,1079.0
2022-07-06 13:40:00,1763.02,1763.02,1763.02,1763.02,200.0,1741.02,1741.02,1741.02,1741.02,200.0
2022-07-06 13:45:00,1763.2,1763.91,1760.89,1760.89,600.0,1741.1978,1741.8989,1738.9166,1738.9166,600.0
2022-07-06 13:50:00,1762.51,1762.51,1760.46,1761.47,300.0,1740.5164,1740.5164,1738.4919,1739.4893,300.0
2022-07-06 13:55:00,1763.63,1763.63,1761.45,1761.45,400.0,1741.6224,1741.6224,1739.4696,1739.4696,400.0
2022-07-06 14:00:00,1757.99,1762.81,1757.99,1760.39,800.0,1736.0528,1740.8126,1736.0528,1738.4228,800.0
2022-07-06 14:05:00,1761.41,1765.58,1761.41,1762.4,700.0,1739.4301,1743.5481,1739.4301,1740.4077,700.0
2022-07-06 14:10:00,1761.16,1761.16,1755.0,1759.78,1700.0,1739.1832,1739.1832,1733.1001,1737.8204,1700.0
2022-07-06 14:15:00,1755.36,1755.36,1755.36,1755.36,100.0,1733.4556,1733.4556,1733.4556,1733.4556,100.0
2022-07-06 14:20:00,1758.33,1758.33,1756.71,1756.71,400.0,1736.3885,1736.3885,1734.7887,1734.7887,400.0
2022-07-06 14:25:00,1753.22,1765.06,1753.22,1765.06,1122.0,1731.3423,1743.0345,1731.3423,1743.0345,1122.0
2022-07-06 14:30:00,1760.8,1771.16,1760.8,1767.03,1979.0,1738.8277,1749.0584,1738.8277,1744.98,1979.0
2022-07-06 14:35:00,1768.45,1769.67,1762.39,1764.48,2400.0,1746.3822,1747.587,1740.3979,1742.4618,2400.0
2022-07-06 14:40:00,1766.03,1770.45,1766.03,1769.94,700.0,1743.9924,1748.3573,1743.9924,1747.8537,700.0
2022-07-06 14:45:00,1771.43,1771.43,1765.69,1765.69,700.0,1749.3251,1749.3251,1743.6567,1743.6567,700.0
2022-07-06 14:50:00,1766.15,1768.2,1766.15,1768.2,400.0,1744.1109,1746.1354,1744.1109,1746.1354,400.0
2022-07-06 14:55:00,1766.51,1770.05,1766.51,1770.05,300.0,1744.4665,1747.9623,1744.4665,1747.9623,300.0
2022-07-06 15:00:00,1769.8,1769.8,1766.34,1766.34,200.0,1747.7154,1747.7154,1744.2986,1744.2986,200.0
2022-07-06 15:05:00,1764.65,1768.6,1764.65,1768.6,300.0,1742.6297,1746.5304,1742.6297,1746.5304,300.0
2022-07-06 15:10:00,1769.99,1771.4,1769.99,1771.4,200.0,1747.903,1749.2954,1747.903,1749.2954,200.0
2022-07-06 15:15:00,1772.89,1776.84,1772.54,1773.35,900.0,1750.7668,1754.6675,1750.4212,1751.2211,900.0
2022-07-06 15:20:00,1772.58,1776.61,1772.58,1776.61,1400.0,1750.4607,1754.4404,1750.4607,1754.4404,1400.0
2022-07-06 15:25:00,1775.15,1775.37,1772.8,1772.83,1401.0,1752.9986,1753.2159,1750.678,1750.7076,1401.0
2022-07-06 15:30:00,1774.48,1774.48,1769.79,1769.8,2600.0,1752.337,1752.337,1747.7055,1747.7154,2600.0
2022-07-06 15:35:00,1770.54,1771.72,1766.91,1768.33,2835.0,1748.4462,1749.6114,1744.8615,1746.2637,2835.0
2022-07-06 15:40:00,1766.22,1766.22,1761.21,1761.21,2002.0,1744.1801,1744.1801,1739.2326,1739.2326,2002.0
2022-07-06 15:45:00,1760.66,1762.92,1759.85,1760.11,1926.0,1738.6895,1740.9213,1737.8896,1738.1463,1926.0
2022-07-06 15:50:00,1758.01,1758.01,1751.4,1751.98,4910.0,1736.0725,1736.0725,1729.545,1730.1178,4910.0
2022-07-06 15:55:00,1751.39,1753.3,1749.16,1753.25,11428.0,1729.5351,1731.4213,1727.333,1731.3719,11428.0
2022-07-07 09:30:00,1783.19,1787.02,1767.7,1775.05,6689.0,1760.9383,1764.7205,1745.6416,1752.8999,6689.0
2022-07-07 09:35:00,1779.35,1780.89,1777.3,1779.98,1400.0,1757.1462,1758.667,1755.1218,1757.7684,1400.0
2022-07-07 09:40:00,1771.93,1785.0,1768.3,1782.81,4812.0,1749.8188,1762.7257,1746.2341,1760.5631,4812.0
2022-07-07 09:45:00,1783.15,1789.43,1777.44,1786.76,3181.0,1760.8988,1767.1004,1755.2601,1764.4638,3181.0
2022-07-07 09:50:00,1785.58,1790.0,1784.99,1785.17,3700.0,1763.2985,1767.6633,1762.7158,1762.8936,3700.0
2022-07-07 09:55:00,1785.22,1785.22,1779.94,1780.47,1800.0,1762.943,1762.943,1757.7289,1758.2523,1800.0
2022-07-07 10:00:00,1779.97,1779.97,1769.42,1769.81,2400.0,1757.7585,1757.7585,1747.3401,1747.7253,2400.0
2022-07-07 10:05:00,1771.39,1772.94,1768.71,1772.93,1100.0,1749.2856,1750.8162,1746.639,1750.8063,1100.0
2022-07-07 10:10:00,1779.08,1779.08,1770.01,1770.01,300.0,1756.8796,1756.8796,1747.9228,1747.9228,300.0
2022-07-07 10:15:00,1769.26,1774.01,1769.25,1772.38,1400.0,1747.1821,1751.8729,1747.1723,1750.2632,1400.0
2022-07-07 10:20:00,1764.21,1765.16,1760.81,1764.13,2777.0,1742.1952,1743.1333,1738.8376,1742.1162,2777.0
2022-07-07 10:25:00,1764.17,1771.8,1763.44,1771.73,1000.0,1742.1557,1749.6904,1741.4348,1749.6213,1000.0
2022-07-07 10:30:00,1771.77,1776.64,1771.04,1772.88,1400.0,1749.6608,1754.47,1748.9399,1750.757,1400.0
2022-07-07 10:35:00,1772.57,1774.26,1771.83,1774.26,500.0,1750.4508,1752.1197,1749.7201,1752.1197,500.0
2022-07-07 10:40:00,1775.92,1783.17,1775.78,1781.97,3223.0,1753.759,1760.9186,1753.6208,1759.7335,3223.0
2022-07-07 10:45:00,1780.99,1784.98,1780.9,1783.71,1300.0,1758.7658,1762.706,1758.6769,1761.4518,1300.0
2022-07-07 10:50:00,1784.54,1786.25,1784.53,1785.9,600.0,1762.2715,1763.9601,1762.2616,1763.6145,600.0
2022-07-07 10:55:00,1784.17,1784.17,1780.25,1780.26,300.0,1761.9061,1761.9061,1758.035,1758.0449,300.0
2022-07-07 11:00:00,1781.53,1782.09,1780.65,1781.04,2000.0,1759.299,1759.852,1758.43,1758.8151,2000.0
2022-07-07 11:05:00,1780.47,1782.56,1780.47,1782.56,300.0,1758.2523,1760.3162,1758.2523,1760.3162,300.0
2022-07-07 11:10:00,1782.07,1782.07,1780.19,1780.2,200.0,1759.8323,1759.8323,1757.9757,1757.9856,200.0
2022-07-07 11:15:00,1780.99,1781.37,1780.0,1780.61,900.0,1758.7658,1759.141,1757.7881,1758.3905,900.0
2022-07-07 11:20:00,1780.83,1781.24,1779.75,1780.71,1100.0,1758.6078,1759.0126,1757.5412,1758.4893,1100.0
2022-07-07 11:25:00,1777.89,1781.75,1776.02,1779.0,1787.0,1755.7044,1759.5163,1753.8578,1756.8006,1787.0
2022-07-07 11:30:00,1778.0,1778.36,1776.92,1778.36,600.0,1755.8131,1756.1686,1754.7465,1756.1686,600.0
2022-07-07 11:35:00,1777.62,1778.54,1773.18,1773.23,2100.0,1755.4378,1756.3463,1751.0532,1751.1026,2100.0
2022-07-07 11:40:00,1774.26,1774.91,1772.9,1774.91,1000.0,1752.1197,1752.7616,1750.7767,1752.7616,1000.0
2022-07-07 11:45:00,1775.71,1778.68,1775.15,1775.15,913.0,1753.5516,1756.4846,1752.9986,1752.9986,913.0
2022-07-07 11:50:00,1777.95,1777.95,1776.43,1777.41,604.0,1755.7637,1755.7637,1754.2627,1755.2304,604.0
2022-07-07 11:55:00,1778.21,1780.84,1777.49,1779.8,2500.0,1756.0205,1758.6176,1755.3094,1757.5906,2500.0
2022-07-07 12:00:00,1781.84,1781.95,1781.83,1781.95,200.0,1759.6052,1759.7138,1759.5953,1759.7138,200.0
2022-07-07 12:05:00,1784.94,1785.44,1783.76,1785.26,700.0,1762.6665,1763.1602,1761.5012,1762.9825,700.0
2022-07-07 12:10:00,1784.52,1786.58,1783.93,1783.94,500.0,1762.2517,1764.286,1761.6691,1761.679,500.0
2022-07-07 12:15:00,1784.06,1784.85,1782.26,1784.82,1000.0,1761.7975,1762.5776,1760.0199,1762.548,1000.0
2022-07-07 12:20:00,1784.02,1784.54,1782.23,1784.54,500.0,1761.758,1762.2715,1759.9903,1762.2715,500.0
2022-07-07 12:25:00,1783.03,1783.57,1781.69,1783.57,600.0,1760.7803,1761.3136,1759.457,1761.3136,600.0
2022-07-07 12:30:00,1783.72,1783.72,1782.57,1782.57,761.0,1761.4617,1761.4617,1760.326,1760.326,761.0
2022-07-07 12:35:00,1782.02,1782.81,1781.62,1782.81,429.0,1759.7829,1760.5631,1759.3879,1760.5631,429.0
2022-07-07 12:40:00,1781.73,1783.24,1781.73,1783.24,600.0,1759.4965,1760.9877,1759.4965,1760.9877,600.0
2022-07-07 12:45:00,1783.16,1783.38,1782.79,1783.38,400.0,1760.9087,1761.1259,1760.5433,1761.1259,400.0
2022-07-07 12:50:00,1783.38,1784.31,1779.29,1779.93,3000.0,1761.1259,1762.0443,1757.087,1757.719,3000.0
2022-07-07 12:55:00,1777.45,1778.22,1776.75,1777.66,722.0,1755.2699,1756.0303,1754.5787,1755.4773,722.0
2022-07-07 13:00:00,1778.11,1779.63,1778.11,1779.63,200.0,1755.9217,1757.4227,1755.9217,1757.4227,200.0
2022-07-07 13:05:00,1779.26,1785.0,1778.58,1785.0,1500.0,1757.0573,1762.7257,1756.3858,1762.7257,1500.0
2022-07-07 13:10:00,1784.17,1784.17,1778.87,1778.87,1105.0,1761.9061,1761.9061,1756.6722,1756.6722,1105.0
2022-07-07 13:15:00,1778.68,1779.82,1776.87,1776.97,2205.0,1756.4846,1757.6104,1754.6972,1754.7959,2205.0
2022-07-07 13:20:00,1776.73,1777.35,1775.87,1776.03,1100.0,1754.5589,1755.1712,1753.7097,1753.8677,1100.0
2022-07-07 13:25:00,1777.38,1777.96,1777.38,1777.96,400.0,1755.2008,1755.7736,1755.2008,1755.7736,400.0
2022-07-07 13:30:00,1777.57,1778.12,1776.38,1776.38,453.0,1755.3884,1755.9316,1754.2133,1754.2133,453.0
2022-07-07 13:35:00,1776.95,1776.95,1776.95,1776.95,100.0,1754.7762,1754.7762,1754.7762,1754.7762,100.0
2022-07-07 13:40:00,1776.95,1776.95,1776.95,1776.95,0.0,1754.7762,1754.7762,1754.7762,1754.7762,0.0
2022-07-07 13:45:00,1779.3,1779.95,1778.6,1778.6,600.0,1757.0969,1757.7387,1756.4056,1756.4056,600.0
2022-07-07 13:50:00,1778.59,1778.59,1778.27,1778.27,300.0,1756.3957,1756.3957,1756.0797,1756.0797,300.0
2022-07-07 13:55:00,1780.29,1780.49,1780.29,1780.49,400.0,1758.0745,1758.272,1758.0745,1758.272,400.0
2022-07-07 14:00:00,1781.31,1781.31,1779.67,1780.88,1300.0,1759.0818,1759.0818,1757.4622,1758.6571,1300.0
2022-07-07 14:05:00,1780.04,1781.94,1780.04,1781.94,300.0,1757.8276,1759.7039,1757.8276,1759.7039,300.0
2022-07-07 14:10:00,1781.4,1781.4,1780.01,1781.02,1503.0,1759.1706,1759.1706,1757.798,1758.7954,1503.0
2022-07-07 14:15:00,1782.14,1784.96,1782.14,1784.17,2700.0,1759.9014,1762.6862,1759.9014,1761.9061,2700.0
2022-07-07 14:20:00,1784.89,1786.98,1784.89,1786.98,1307.0,1762.6171,1764.681,1762.6171,1764.681,1307.0
2022-07-07 14:25:00,1792.57,1792.57,1792.56,1792.57,100.0,1770.2013,1770.2013,1770.1914,1770.2013,100.0
2022-07-07 14:30:00,1791.12,1792.78,1790.87,1792.78,410.0,1768.7694,1770.4086,1768.5225,1770.4086,410.0
2022-07-07 14:35:00,1791.8,1791.8,1788.97,1790.88,600.0,1769.4409,1769.4409,1766.6462,1768.5323,600.0
2022-07-07 14:40:00,1790.43,1790.43,1789.09,1789.09,300.0,1768.088,1768.088,1766.7647,1766.7647,300.0
2022-07-07 14:45:00,1790.49,1792.69,1790.49,1792.69,600.0,1768.1472,1770.3198,1768.1472,1770.3198,600.0
2022-07-07 14:50:00,1793.52,1793.52,1791.21,1791.21,2000.0,1771.1394,1771.1394,1768.8582,1768.8582,2000.0
2022-07-07 14:55:00,1791.94,1792.84,1791.94,1792.17,800.0,1769.5791,1770.4679,1769.5791,1769.8063,800.0
2022-07-07 15:00:00,1791.9,1793.63,1791.9,1793.15,399.0,1769.5396,1771.248,1769.5396,1770.774,399.0
2022-07-07 15:05:00,1794.35,1796.5,1794.35,1796.5,505.0,1771.959,1774.0822,1771.959,1774.0822,505.0
2022-07-07 15:10:00,1796.38,1798.29,1796.38,1797.85,500.0,1773.9637,1775.8499,1773.9637,1775.4154,500.0
2022-07-07 15:15:00,1797.24,1799.0,1796.98,1796.98,497.0,1774.813,1776.551,1774.5562,1774.5562,497.0
2022-07-07 15:20:00,1797.73,1797.73,1793.97,1793.97,500.0,1775.2969,1775.2969,1771.5838,1771.5838,500.0
2022-07-07 15:25:00,1794.82,1796.19,1794.17,1794.17,1500.0,1772.4232,1773.7761,1771.7813,1771.7813,1500.0
2022-07-07 15:30:00,1792.85,1793.7,1792.85,1793.7,300.0,1770.4778,1771.3172,1770.4778,1771.3172,300.0
2022-07-07 15:35:00,1795.05,1795.75,1793.46,1793.46,799.0,1772.6503,1773.3416,1771.0802,1771.0802,799.0
2022-07-07 15:40:00,1793.19,1796.02,1793.01,1793.27,1109.0,1770.8135,1773.6082,1770.6358,1770.8925,1109.0
2022-07-07 15:45:00,1792.23,1792.78,1789.42,1791.97,2900.0,1769.8655,1770.4086,1767.0906,1769.6087,2900.0
2022-07-07 15:50:00,1792.31,1792.69,1787.78,1789.03,3120.0,1769.9445,1770.3198,1765.471,1766.7054,3120.0
2022-07-07 15:55:00,1788.54,1790.08,1784.82,1785.12,8034.0,1766.2215,1767.7423,1762.548,1762.8442,8034.0
2022-07-08 09:30:00,1763.66,1772.06,1756.01,1756.01,4460.0,1741.652,1749.9472,1734.0975,1734.0975,4460.0
2022-07-08 09:35:00,1761.17,1774.18,1757.06,1773.98,1041.0,1739.1931,1752.0407,1735.1344,1751.8432,1041.0
2022-07-08 09:40:00,1765.79,1774.24,1765.79,1766.64,700.0,1743.7554,1752.1,1743.7554,1744.5948,700.0
2022-07-08 09:45:00,1774.22,1774.22,1751.51,1751.55,1600.0,1752.0802,1752.0802,1729.6536,1729.6931,1600.0
2022-07-08 09:50:00,1751.96,1751.96,1741.76,1741.76,1898.0,1730.098,1730.098,1720.0253,1720.0253,1898.0
2022-07-08 09:55:00,1745.4,1745.4,1736.56,1736.56,1042.0,1723.6199,1723.6199,1714.8902,1714.8902,1042.0
2022-07-08 10:00:00,1735.67,1737.18,1732.45,1734.26,2200.0,1714.0113,1715.5024,1710.8315,1712.6189,2200.0
2022-07-08 10:05:00,1736.58,1736.58,1725.6,1730.74,2099.0,1714.9099,1714.9099,1704.067,1709.1428,2099.0
2022-07-08 10:10:00,1728.43,1736.34,1728.42,1735.0,2343.0,1706.8616,1714.6729,1706.8518,1713.3497,2343.0
2022-07-08 10:15:00,1737.7,1748.78,1737.7,1748.78,1289.0,1716.016,1726.9577,1716.016,1726.9577,1289.0
2022-07-08 10:20:00,1748.2,1748.2,1745.27,1746.6,400.0,1726.3849,1726.3849,1723.4915,1724.8049,400.0
2022-07-08 10:25:00,1749.0,1761.61,1749.0,1761.61,1064.0,1727.175,1739.6276,1727.175,1739.6276,1064.0
2022-07-08 10:30:00,1760.02,1764.92,1759.25,1762.08,2437.0,1738.0574,1742.8963,1737.297,1740.0917,2437.0
2022-07-08 10:35:00,1767.03,1769.99,1767.03,1769.99,350.0,1744.98,1747.903,1744.98,1747.903,350.0
2022-07-08 10:40:00,1768.91,1774.2,1767.07,1774.2,1500.0,1746.8365,1752.0605,1745.0195,1752.0605,1500.0
2022-07-08 10:45:00,1772.0,1774.09,1772.0,1773.66,1500.0,1749.8879,1751.9519,1749.8879,1751.5272,1500.0
2022-07-08 10:50:00,1772.79,1772.79,1771.14,1771.14,200.0,1750.6681,1750.6681,1749.0387,1749.0387,200.0
2022-07-08 10:55:00,1766.75,1772.72,1766.74,1771.15,500.0,1744.7035,1750.599,1744.6936,1749.0486,500.0
2022-07-08 11:00:00,1774.67,1774.67,1774.67,1774.67,100.0,1752.5246,1752.5246,1752.5246,1752.5246,100.0
2022-07-08 11:05:00,1774.24,1775.85,1774.24,1775.69,300.0,1752.1,1753.6899,1752.1,1753.5319,300.0
2022-07-08 11:10:00,1781.5,1781.5,1773.01,1773.01,1300.0,1759.2694,1759.2694,1750.8853,1750.8853,1300.0
2022-07-08 11:15:00,1774.91,1776.58,1772.12,1773.45,800.0,1752.7616,1754.4108,1750.0064,1751.3199,800.0
2022-07-08 11:20:00,1776.66,1776.87,1776.66,1776.87,200.0,1754.4898,1754.6972,1754.4898,1754.6972,200.0
2022-07-08 11:25:00,1780.39,1780.4,1778.74,1778.75,200.0,1758.1732,1758.1831,1756.5438,1756.5537,200.0
2022-07-08 11:30:00,1779.33,1779.7,1776.08,1779.4,571.0,1757.1265,1757.4919,1753.917,1757.1956,571.0
2022-07-08 11:35:00,1776.05,1776.05,1776.05,1776.05,100.0,1753.8874,1753.8874,1753.8874,1753.8874,100.0
2022-07-08 11:40:00,1774.79,1775.52,1773.42,1773.92,616.0,1752.6431,1753.364,1751.2902,1751.784,616.0
2022-07-08 11:45:00,1773.92,1773.92,1773.92,1773.92,0.0,1751.784,1751.784,1751.784,1751.784,0.0
2022-07-08 11:50:00,1769.37,1771.72,1769.37,1771.72,600.0,1747.2908,1749.6114,1747.2908,1749.6114,600.0
2022-07-08 11:55:00,1774.62,1775.0,1774.62,1775.0,200.0,1752.4753,1752.8505,1752.4753,1752.8505,200.0
2022-07-08 12:00:00,1773.62,1773.62,1770.0,1770.73,500.0,1751.4877,1751.4877,1747.9129,1748.6338,500.0
2022-07-08 12:05:00,1763.44,1765.76,1763.44,1765.76,200.0,1741.4348,1743.7258,1741.4348,1743.7258,200.0
2022-07-08 12:10:00,1765.41,1765.41,1765.41,1765.41,100.0,1743.3802,1743.3802,1743.3802,1743.3802,100.0
2022-07-08 12:15:00,1765.35,1771.96,1765.35,1771.96,500.0,1743.3209,1749.8484,1743.3209,1749.8484,500.0
2022-07-08 12:20:00,1771.78,1771.78,1767.95,1767.95,736.0,1749.6707,1749.6707,1745.8885,1745.8885,736.0
2022-07-08 12:25:00,1767.22,1767.22,1767.22,1767.22,100.0,1745.1676,1745.1676,1745.1676,1745.1676,100.0
2022-07-08 12:30:00,1767.22,1767.22,1767.22,1767.22,0.0,1745.1676,1745.1676,1745.1676,1745.1676,0.0
2022-07-08 12:35:00,1758.91,1758.91,1755.01,1755.01,500.0,1736.9613,1736.9613,1733.11,1733.11,500.0
2022-07-08 12:40:00,1755.59,1755.59,1754.07,1754.07,400.0,1733.6827,1733.6827,1732.1817,1732.1817,400.0
2022-07-08 12:45:00,1754.99,1756.99,1754.99,1756.99,200.0,1733.0902,1735.0652,1733.0902,1735.0652,200.0
2022-07-08 12:50:00,1759.65,1759.65,1756.13,1758.44,600.0,1737.6921,1737.6921,1734.216,1736.4972,600.0
2022-07-08 12:55:00,1758.34,1758.34,1758.34,1758.34,100.0,1736.3984,1736.3984,1736.3984,1736.3984,100.0
2022-07-08 13:00:00,1757.03,1757.03,1754.0,1754.81,1049.0,1735.1047,1735.1047,1732.1126,1732.9125,1049.0
2022-07-08 13:05:00,1754.82,1761.91,1754.82,1761.91,881.0,1732.9223,1739.9239,1732.9223,1739.9239,881.0
2022-07-08 13:10:00,1761.74,1761.74,1761.74,1761.74,100.0,1739.756,1739.756,1739.756,1739.756,100.0
2022-07-08 13:15:00,1759.75,1759.75,1759.75,1759.75,100.0,1737.7908,1737.7908,1737.7908,1737.7908,100.0
2022-07-08 13:20:00,1758.98,1759.31,1758.98,1759.31,200.0,1737.0304,1737.3563,1737.0304,1737.3563,200.0
2022-07-08 13:25:00,1761.38,1762.76,1757.26,1762.76,386.0,1739.4005,1740.7632,1735.3319,1740.7632,386.0
2022-07-08 13:30:00,1760.3,1760.3,1760.3,1760.3,200.0,1738.3339,1738.3339,1738.3339,1738.3339,200.0
2022-07-08 13:35:00,1763.7,1766.41,1763.7,1766.41,764.0,1741.6915,1744.3677,1741.6915,1744.3677,764.0
2022-07-08 13:40:00,1767.86,1772.62,1767.86,1772.62,706.0,1745.7996,1750.5002,1745.7996,1750.5002,706.0
2022-07-08 13:45:00,1770.89,1772.17,1769.58,1772.17,300.0,1748.7918,1750.0558,1747.4981,1750.0558,300.0
2022-07-08 13:50:00,1772.09,1772.09,1772.09,1772.09,100.0,1749.9768,1749.9768,1749.9768,1749.9768,100.0
2022-07-08 13:55:00,1771.09,1771.09,1766.96,1766.96,500.0,1748.9893,1748.9893,1744.9108,1744.9108,500.0
2022-07-08 14:00:00,1769.45,1769.45,1765.36,1766.87,729.0,1747.3698,1747.3698,1743.3308,1744.822,729.0
2022-07-08 14:05:00,1768.65,1774.93,1768.65,1774.93,400.0,1746.5797,1752.7814,1746.5797,1752.7814,400.0
2022-07-08 14:10:00,1768.62,1770.86,1768.62,1770.86,264.0,1746.5501,1748.7622,1746.5501,1748.7622,264.0
2022-07-08 14:15:00,1769.06,1771.39,1769.06,1771.39,496.0,1746.9846,1749.2856,1746.9846,1749.2856,496.0
2022-07-08 14:20:00,1774.54,1776.2,1773.87,1774.87,696.0,1752.3962,1754.0355,1751.7346,1752.7221,696.0
2022-07-08 14:25:00,1773.53,1776.07,1773.53,1776.05,500.0,1751.3989,1753.9072,1751.3989,1753.8874,500.0
2022-07-08 14:30:00,1773.94,1774.85,1773.94,1774.84,300.0,1751.8037,1752.7024,1751.8037,1752.6925,300.0
2022-07-08 14:35:00,1776.51,1776.51,1775.37,1775.99,300.0,1754.3417,1754.3417,1753.2159,1753.8282,300.0
2022-07-08 14:40:00,1774.03,1776.09,1774.03,1776.09,208.0,1751.8926,1753.9269,1751.8926,1753.9269,208.0
2022-07-08 14:45:00,1774.8,1775.29,1774.79,1775.29,300.0,1752.653,1753.1369,1752.6431,1753.1369,300.0
2022-07-08 14:50:00,1774.56,1776.97,1774.03,1774.03,400.0,1752.416,1754.7959,1751.8926,1751.8926,400.0
2022-07-08 14:55:00,1772.85,1772.85,1772.38,1772.38,200.0,1750.7273,1750.7273,1750.2632,1750.2632,200.0
2022-07-08 15:00:00,1774.28,1774.28,1772.04,1772.04,200.0,1752.1395,1752.1395,1749.9274,1749.9274,200.0
2022-07-08 15:05:00,1773.68,1773.68,1773.19,1773.2,200.0,1751.547,1751.547,1751.0631,1751.073,200.0
2022-07-08 15:10:00,1772.74,1773.61,1771.54,1773.61,541.0,1750.6187,1751.4779,1749.4337,1751.4779,541.0
2022-07-08 15:15:00,1774.22,1774.22,1772.64,1773.34,664.0,1752.0802,1752.0802,1750.52,1751.2112,664.0
2022-07-08 15:20:00,1774.0,1774.0,1771.3,1771.46,709.0,1751.863,1751.863,1749.1967,1749.3547,709.0
2022-07-08 15:25:00,1771.23,1772.92,1771.23,1772.31,500.0,1749.1276,1750.7965,1749.1276,1750.1941,500.0
2022-07-08 15:30:00,1772.79,1772.79,1768.88,1770.07,632.0,1750.6681,1750.6681,1746.8069,1747.982,632.0
2022-07-08 15:35:00,1771.79,1771.79,1768.99,1771.25,792.0,1749.6806,1749.6806,1746.9155,1749.1473,792.0
2022-07-08 15:40:00,1771.11,1773.66,1771.1,1773.65,964.0,1749.0091,1751.5272,1748.9992,1751.5174,964.0
2022-07-08 15:45:00,1772.46,1772.46,1768.34,1769.34,1510.0,1750.3422,1750.3422,1746.2736,1747.2611,1510.0
2022-07-08 15:50:00,1769.35,1771.81,1769.35,1770.41,525.0,1747.271,1749.7003,1747.271,1748.3178,525.0
2022-07-08 15:55:00,1771.75,1773.32,1767.65,1769.48,3348.0,1749.6411,1751.1915,1745.5922,1747.3994,3348.0
2022-07-11 09:30:00,1737.66,1754.43,1735.06,1750.23,6457.0,1715.9765,1732.5372,1713.4089,1728.3896,6457.0
2022-07-11 09:35:00,1740.48,1740.48,1735.53,1738.55,700.0,1718.7613,1718.7613,1713.873,1716.8554,700.0
2022-07-11 09:40:00,1732.17,1732.17,1724.59,1724.59,2550.0,1710.555,1710.555,1703.0696,1703.0696,2550.0
2022-07-11 09:45:00,1724.55,1730.24,1720.68,1720.92,3391.0,1703.0301,1708.6491,1699.2083,1699.4454,3391.0
2022-07-11 09:50:00,1717.96,1722.72,1714.95,1722.72,900.0,1696.5223,1701.2229,1693.5498,1701.2229,900.0
2022-07-11 09:55:00,1726.23,1734.86,1725.79,1734.86,600.0,1704.6891,1713.2114,1704.2546,1713.2114,600.0
2022-07-11 10:00:00,1728.38,1729.56,1725.09,1729.29,1100.0,1706.8123,1707.9775,1703.5633,1707.7109,1100.0
2022-07-11 10:05:00,1728.52,1728.52,1723.54,1725.46,1600.0,1706.9505,1706.9505,1702.0327,1703.9287,1600.0
2022-07-11 10:10:00,1725.0,1735.39,1725.0,1735.38,1213.0,1703.4744,1713.7348,1703.4744,1713.7249,1213.0
2022-07-11 10:15:00,1737.14,1737.14,1734.28,1734.28,200.0,1715.4629,1715.4629,1712.6386,1712.6386,200.0
2022-07-11 10:20:00,1734.16,1734.16,1729.86,1730.01,304.0,1712.5201,1712.5201,1708.2738,1708.4219,304.0
2022-07-11 10:25:00,1733.12,1737.72,1732.82,1732.82,800.0,1711.4931,1716.0357,1711.1969,1711.1969,800.0
2022-07-11 10:30:00,1733.4,1738.2,1732.28,1732.28,1370.0,1711.7696,1716.5097,1710.6636,1710.6636,1370.0
2022-07-11 10:35:00,1734.28,1735.7,1734.28,1735.7,500.0,1712.6386,1714.0409,1712.6386,1714.0409,500.0
2022-07-11 10:40:00,1735.88,1736.03,1734.64,1734.64,500.0,1714.2187,1714.3668,1712.9941,1712.9941,500.0
2022-07-11 10:45:00,1732.41,1732.71,1728.8,1729.79,900.0,1710.792,1711.0882,1707.227,1708.2047,900.0
2022-07-11 10:50:00,1730.7,1730.7,1730.7,1730.7,100.0,1709.1033,1709.1033,1709.1033,1709.1033,100.0
2022-07-11 10:55:00,1728.84,1728.84,1724.65,1724.65,742.0,1707.2665,1707.2665,1703.1288,1703.1288,742.0
2022-07-11 11:00:00,1725.85,1725.92,1724.27,1725.92,399.0,1704.3138,1704.383,1702.7535,1704.383,399.0
2022-07-11 11:05:00,1727.61,1727.61,1727.29,1727.29,200.0,1706.0519,1706.0519,1705.7359,1705.7359,200.0
2022-07-11 11:10:00,1730.56,1731.87,1729.53,1731.71,500.0,1708.9651,1710.2587,1707.9479,1710.1007,500.0
2022-07-11 11:15:00,1730.78,1730.78,1725.98,1728.71,1000.0,1709.1823,1709.1823,1704.4422,1707.1381,1000.0
2022-07-11 11:20:00,1728.58,1729.69,1726.29,1727.97,1400.0,1707.0098,1708.1059,1704.7483,1706.4074,1400.0
2022-07-11 11:25:00,1728.01,1733.44,1725.67,1733.44,2100.0,1706.4469,1711.8091,1704.1361,1711.8091,2100.0
2022-07-11 11:30:00,1731.68,1733.83,1730.31,1733.83,1199.0,1710.0711,1712.1943,1708.7182,1712.1943,1199.0
2022-07-11 11:35:00,1732.84,1738.0,1731.73,1736.15,2644.0,1711.2166,1716.3122,1710.1205,1714.4853,2644.0
2022-07-11 11:40:00,1736.97,1736.97,1732.5,1732.5,830.0,1715.2951,1715.2951,1710.8808,1710.8808,830.0
2022-07-11 11:45:00,1731.73,1731.73,1730.35,1730.35,600.0,1710.1205,1710.1205,1708.7577,1708.7577,600.0
2022-07-11 11:50:00,1729.98,1729.98,1729.98,1729.98,100.0,1708.3923,1708.3923,1708.3923,1708.3923,100.0
2022-07-11 11:55:00,1727.98,1728.34,1726.32,1727.35,800.0,1706.4173,1706.7728,1704.778,1705.7951,800.0
2022-07-11 12:00:00,1725.11,1725.11,1724.3,1724.3,200.0,1703.5831,1703.5831,1702.7832,1702.7832,200.0
2022-07-11 12:05:00,1725.9,1727.85,1725.9,1727.64,500.0,1704.3632,1706.2889,1704.3632,1706.0815,500.0
2022-07-11 12:10:00,1729.81,1729.81,1727.96,1727.97,300.0,1708.2244,1708.2244,1706.3975,1706.4074,300.0
2022-07-11 12:15:00,1729.35,1731.85,1728.22,1728.22,2600.0,1707.7702,1710.239,1706.6543,1706.6543,2600.0
2022-07-11 12:20:00,1726.41,1727.33,1724.26,1724.27,483.0,1704.8668,1705.7754,1702.7437,1702.7535,483.0
2022-07-11 12:25:00,1724.16,1727.18,1724.16,1727.18,603.0,1702.6449,1705.6272,1702.6449,1705.6272,603.0
2022-07-11 12:30:00,1725.89,1725.89,1725.89,1725.89,100.0,1704.3533,1704.3533,1704.3533,1704.3533,100.0
2022-07-11 12:35:00,1724.71,1728.22,1724.71,1728.22,609.0,1703.1881,1706.6543,1703.1881,1706.6543,609.0
2022-07-11 12:40:00,1727.26,1727.26,1726.43,1726.43,600.0,1705.7062,1705.7062,1704.8866,1704.8866,600.0
2022-07-11 12:45:00,1727.07,1727.07,1725.73,1725.73,300.0,1705.5186,1705.5186,1704.1953,1704.1953,300.0
2022-07-11 12:50:00,1726.1,1726.13,1720.42,1721.87,1524.0,1704.5607,1704.5903,1698.9516,1700.3835,1524.0
2022-07-11 12:55:00,1721.08,1725.37,1721.0,1722.44,400.0,1699.6034,1703.8398,1699.5244,1700.9464,400.0
2022-07-11 13:00:00,1726.35,1726.72,1725.22,1726.72,400.0,1704.8076,1705.173,1703.6917,1705.173,400.0
2022-07-11 13:05:00,1728.71,1728.9,1727.72,1728.49,700.0,1707.1381,1707.3258,1706.1605,1706.9209,700.0
2022-07-11 13:10:00,1729.49,1730.8,1727.06,1728.53,1094.0,1707.9084,1709.2021,1705.5087,1706.9604,1094.0
2022-07-11 13:15:00,1729.43,1730.06,1728.7,1730.06,400.0,1707.8492,1708.4713,1707.1283,1708.4713,400.0
2022-07-11 13:20:00,1729.35,1729.35,1725.54,1726.76,1100.0,1707.7702,1707.7702,1704.0077,1705.2125,1100.0
2022-07-11 13:25:00,1726.29,1727.3,1724.66,1725.5,944.0,1704.7483,1705.7457,1703.1387,1703.9682,944.0
2022-07-11 13:30:00,1726.78,1730.09,1726.78,1729.91,1500.0,1705.2322,1708.5009,1705.2322,1708.3232,1500.0
2022-07-11 13:35:00,1730.54,1731.13,1730.54,1731.13,300.0,1708.9453,1709.5279,1708.9453,1709.5279,300.0
2022-07-11 13:40:00,1732.0,1733.04,1731.73,1732.62,1591.0,1710.3871,1711.4141,1710.1205,1710.9994,1591.0
2022-07-11 13:45:00,1731.88,1735.88,1731.88,1735.3,1520.0,1710.2686,1714.2187,1710.2686,1713.6459,1520.0
2022-07-11 13:50:00,1734.74,1736.4,1734.74,1736.4,6200.0,1713.0929,1714.7322,1713.0929,1714.7322,6200.0
2022-07-11 13:55:00,1739.12,1739.12,1737.12,1738.53,500.0,1717.4182,1717.4182,1715.4432,1716.8356,500.0
2022-07-11 14:00:00,1736.71,1736.71,1733.95,1734.17,985.0,1715.0383,1715.0383,1712.3128,1712.53,985.0
2022-07-11 14:05:00,1734.49,1735.0,1734.49,1734.81,700.0,1712.846,1713.3497,1712.846,1713.162,700.0
2022-07-11 14:10:00,1734.75,1734.81,1733.24,1734.81,1338.0,1713.1028,1713.162,1711.6116,1713.162,1338.0
2022-07-11 14:15:00,1731.07,1736.59,1731.07,1736.59,4566.0,1709.4687,1714.9198,1709.4687,1714.9198,4566.0
2022-07-11 14:20:00,1737.15,1737.15,1735.33,1736.9,500.0,1715.4728,1715.4728,1713.6755,1715.2259,500.0
2022-07-11 14:25:00,1735.5,1735.5,1732.81,1733.9,2197.0,1713.8434,1713.8434,1711.187,1712.2634,2197.0
2022-07-11 14:30:00,1733.5,1733.88,1733.5,1733.54,665.0,1711.8684,1712.2436,1711.8684,1711.9079,665.0
2022-07-11 14:35:00,1732.76,1733.5,1732.75,1733.5,997.0,1711.1376,1711.8684,1711.1277,1711.8684,997.0
2022-07-11 14:40:00,1734.64,1735.16,1725.98,1730.86,4300.0,1712.9941,1713.5077,1704.4422,1709.2613,4300.0
2022-07-11 14:45:00,1730.27,1731.0,1730.27,1730.32,655.0,1708.6787,1709.3996,1708.6787,1708.7281,655.0
2022-07-11 14:50:00,1728.51,1728.51,1726.09,1727.01,1273.0,1706.9406,1706.9406,1704.5508,1705.4594,1273.0
2022-07-11 14:55:00,1727.96,1728.28,1725.0,1725.09,2820.0,1706.3975,1706.7135,1703.4744,1703.5633,2820.0
2022-07-11 15:00:00,1723.62,1723.9,1713.99,1715.96,9782.0,1702.1117,1702.3882,1692.6018,1694.5472,9782.0
2022-07-11 15:05:00,1716.58,1719.88,1715.14,1719.88,900.0,1695.1595,1698.4183,1693.7375,1698.4183,900.0
2022-07-11 15:10:00,1720.3,1721.49,1720.3,1721.49,842.0,1698.8331,1700.0082,1698.8331,1700.0082,842.0
2022-07-11 15:15:00,1720.86,1721.62,1718.74,1721.62,700.0,1699.3861,1700.1366,1697.2926,1700.1366,700.0
2022-07-11 15:20:00,1722.57,1723.73,1721.54,1723.73,1000.0,1701.0748,1702.2203,1700.0576,1702.2203,1000.0
2022-07-11 15:25:00,1723.78,1728.68,1723.78,1728.6,1988.0,1702.2697,1707.1085,1702.2697,1707.0295,1988.0
2022-07-11 15:30:00,1729.05,1731.12,1727.58,1727.58,2858.0,1707.4739,1709.5181,1706.0222,1706.0222,2858.0
2022-07-11 15:35:00,1726.48,1727.0,1725.09,1726.31,2482.0,1704.936,1705.4495,1703.5633,1704.7681,2482.0
2022-07-11 15:40:00,1725.95,1726.75,1719.33,1719.33,2900.0,1704.4126,1705.2026,1697.8752,1697.8752,2900.0
2022-07-11 15:45:00,1718.62,1724.49,1716.03,1724.49,6495.0,1697.1741,1702.9708,1694.6164,1702.9708,6495.0
2022-07-11 15:50:00,1721.55,1724.7,1721.55,1723.98,4086.0,1700.0675,1703.1782,1700.0675,1702.4672,4086.0
2022-07-11 15:55:00,1725.13,1725.34,1721.14,1724.02,4972.0,1703.6028,1703.8102,1699.6626,1702.5067,4972.0
2022-07-12 09:30:00,1732.4,1741.89,1721.41,1728.87,4745.0,1710.7821,1720.1537,1699.9292,1707.2961,4745.0
2022-07-12 09:35:00,1732.04,1750.93,1732.04,1743.47,2300.0,1710.4266,1729.0809,1710.4266,1721.714,2300.0
2022-07-12 09:40:00,1739.64,1752.5,1739.64,1751.05,4172.0,1717.9318,1730.6313,1717.9318,1729.1994,4172.0
2022-07-12 09:45:00,1749.59,1749.59,1732.86,1738.27,4739.0,1727.7576,1727.7576,1711.2364,1716.5788,4739.0
2022-07-12 09:50:00,1734.85,1739.54,1729.48,1734.69,5845.0,1713.2015,1717.833,1707.8985,1713.0435,5845.0
2022-07-12 09:55:00,1732.02,1735.84,1728.21,1729.85,900.0,1710.4068,1714.1792,1706.6444,1708.2639,900.0
2022-07-12 10:00:00,1727.41,1727.41,1717.03,1719.4,1300.0,1705.8544,1705.8544,1695.6039,1697.9443,1300.0
2022-07-12 10:05:00,1723.7,1726.03,1721.82,1721.82,700.0,1702.1907,1704.4916,1700.3341,1700.3341,700.0
2022-07-12 10:10:00,1723.48,1738.52,1723.48,1738.52,1208.0,1701.9734,1716.8257,1701.9734,1716.8257,1208.0
2022-07-12 10:15:00,1740.0,1746.21,1737.42,1746.21,1400.0,1718.2873,1724.4198,1715.7395,1724.4198,1400.0
2022-07-12 10:20:00,1747.37,1747.37,1731.81,1733.13,7364.0,1725.5653,1725.5653,1710.1995,1711.503,7364.0
2022-07-12 10:25:00,1734.72,1737.48,1730.76,1730.76,2973.0,1713.0731,1715.7987,1709.1626,1709.1626,2973.0
2022-07-12 10:30:00,1735.31,1745.99,1735.31,1745.99,500.0,1713.6558,1724.2025,1713.6558,1724.2025,500.0
2022-07-12 10:35:00,1744.81,1746.31,1740.1,1740.11,600.0,1723.0372,1724.5185,1718.386,1718.3959,600.0
2022-07-12 10:40:00,1737.52,1739.4,1737.51,1739.1,673.0,1715.8382,1717.6947,1715.8283,1717.3985,673.0
2022-07-12 10:45:00,1735.2,1735.2,1735.2,1735.2,100.0,1713.5472,1713.5472,1713.5472,1713.5472,100.0
2022-07-12 10:50:00,1738.67,1744.99,1738.67,1744.99,200.0,1716.9739,1723.215,1716.9739,1723.215,200.0
2022-07-12 10:55:00,1745.6,1749.51,1745.59,1749.07,600.0,1723.8174,1727.6786,1723.8075,1727.2441,600.0
2022-07-12 11:00:00,1750.51,1754.66,1750.5,1751.49,1320.0,1728.6661,1732.7643,1728.6562,1729.6339,1320.0
2022-07-12 11:05:00,1749.39,1757.71,1749.39,1753.49,800.0,1727.5601,1735.7763,1727.5601,1731.6089,800.0
2022-07-12 11:10:00,1759.41,1762.33,1756.41,1756.41,1551.0,1737.455,1740.3386,1734.4925,1734.4925,1551.0
2022-07-12 11:15:00,1753.09,1753.21,1750.0,1751.89,1342.0,1731.2139,1731.3324,1728.1625,1730.0289,1342.0
2022-07-12 11:20:00,1752.42,1754.13,1751.92,1754.13,600.0,1730.5523,1732.2409,1730.0585,1732.2409,600.0
2022-07-12 11:25:00,1752.41,1753.28,1752.15,1752.15,300.0,1730.5424,1731.4015,1730.2856,1730.2856,300.0
2022-07-12 11:30:00,1752.61,1754.43,1752.61,1752.71,800.0,1730.7399,1732.5372,1730.7399,1730.8387,800.0
2022-07-12 11:35:00,1751.21,1752.79,1745.03,1746.4,1315.0,1729.3574,1730.9177,1723.2545,1724.6074,1315.0
2022-07-12 11:40:00,1750.23,1750.23,1748.33,1748.34,490.0,1728.3896,1728.3896,1726.5133,1726.5232,490.0
2022-07-12 11:45:00,1748.25,1749.09,1748.25,1749.09,200.0,1726.4343,1727.2638,1726.4343,1727.2638,200.0
2022-07-12 11:50:00,1750.79,1750.79,1750.75,1750.75,200.0,1728.9426,1728.9426,1728.9031,1728.9031,200.0
2022-07-12 11:55:00,1748.64,1752.31,1748.64,1749.0,300.0,1726.8194,1730.4436,1726.8194,1727.175,300.0
2022-07-12 12:00:00,1752.29,1752.29,1752.28,1752.29,100.0,1730.4239,1730.4239,1730.414,1730.4239,100.0
2022-07-12 12:05:00,1752.3,1756.66,1751.9,1751.9,740.0,1730.4338,1734.7394,1730.0388,1730.0388,740.0
2022-07-12 12:10:00,1751.43,1751.43,1750.99,1750.99,200.0,1729.5746,1729.5746,1729.1401,1729.1401,200.0
2022-07-12 12:15:00,1755.66,1756.09,1755.22,1756.09,1000.0,1733.7518,1734.1765,1733.3173,1734.1765,1000.0
2022-07-12 12:20:00,1757.8,1757.88,1755.23,1757.88,1402.0,1735.8651,1735.9441,1733.3272,1735.9441,1402.0
2022-07-12 12:25:00,1757.88,1759.99,1756.68,1759.99,919.0,1735.9441,1738.0278,1734.7591,1738.0278,919.0
2022-07-12 12:30:00,1759.19,1759.19,1758.65,1758.8,700.0,1737.2378,1737.2378,1736.7045,1736.8527,700.0
2022-07-12 12:35:00,1759.19,1759.59,1759.19,1759.59,600.0,1737.2378,1737.6328,1737.2378,1737.6328,600.0
2022-07-12 12:40:00,1757.86,1758.24,1757.0,1758.24,500.0,1735.9244,1736.2996,1735.0751,1736.2996,500.0
2022-07-12 12:45:00,1756.8,1757.38,1756.27,1756.27,400.0,1734.8776,1735.4504,1734.3542,1734.3542,400.0
2022-07-12 12:50:00,1754.31,1755.48,1754.31,1755.48,512.0,1732.4187,1733.5741,1732.4187,1733.5741,512.0
2022-07-12 12:55:00,1754.98,1756.72,1752.53,1756.72,500.0,1733.0803,1734.7986,1730.6609,1734.7986,500.0
2022-07-12 13:00:00,1757.26,1757.88,1753.67,1753.67,500.0,1735.3319,1735.9441,1731.7867,1731.7867,500.0
2022-07-12 13:05:00,1753.82,1753.82,1750.74,1751.23,400.0,1731.9348,1731.9348,1728.8932,1729.3771,400.0
2022-07-12 13:10:00,1752.38,1752.38,1752.38,1752.38,100.0,1730.5128,1730.5128,1730.5128,1730.5128,100.0
2022-07-12 13:15:00,1752.69,1752.69,1752.46,1752.47,526.0,1730.8189,1730.8189,1730.5918,1730.6017,526.0
2022-07-12 13:20:00,1752.3,1752.3,1750.47,1750.47,211.0,1730.4338,1730.4338,1728.6266,1728.6266,211.0
2022-07-12 13:25:00,1750.47,1750.47,1750.47,1750.47,0.0,1728.6266,1728.6266,1728.6266,1728.6266,0.0
2022-07-12 13:30:00,1752.02,1752.29,1751.63,1752.12,900.0,1730.1573,1730.4239,1729.7721,1730.256,900.0
2022-07-12 13:35:00,1752.87,1754.33,1752.12,1752.26,800.0,1730.9967,1732.4384,1730.256,1730.3943,800.0
2022-07-12 13:40:00,1752.58,1753.91,1752.58,1753.91,300.0,1730.7103,1732.0237,1730.7103,1732.0237,300.0
2022-07-12 13:45:00,1753.2,1753.2,1753.05,1753.05,300.0,1731.3225,1731.3225,1731.1744,1731.1744,300.0
2022-07-12 13:50:00,1756.69,1756.69,1756.69,1756.69,100.0,1734.769,1734.769,1734.769,1734.769,100.0
2022-07-12 13:55:00,1755.45,1755.45,1755.02,1755.02,200.0,1733.5445,1733.5445,1733.1198,1733.1198,200.0
2022-07-12 14:00:00,1754.84,1755.78,1750.96,1750.96,879.0,1732.9421,1733.8703,1729.1105,1729.1105,879.0
2022-07-12 14:05:00,1752.04,1752.31,1751.97,1752.08,500.0,1730.177,1730.4436,1730.1079,1730.2165,500.0
2022-07-12 14:10:00,1753.0,1756.76,1753.0,1756.75,1450.0,1731.125,1734.8381,1731.125,1734.8282,1450.0
2022-07-12 14:15:00,1755.61,1755.61,1755.61,1755.61,100.0,1733.7025,1733.7025,1733.7025,1733.7025,100.0
2022-07-12 14:20:00,1756.82,1757.68,1756.82,1757.67,200.0,1734.8974,1735.7466,1734.8974,1735.7368,200.0
2022-07-12 14:25:00,1757.75,1758.94,1757.26,1758.94,500.0,1735.8158,1736.9909,1735.3319,1736.9909,500.0
2022-07-12 14:30:00,1758.96,1759.99,1755.89,1755.89,400.0,1737.0107,1738.0278,1733.979,1733.979,400.0
2022-07-12 14:35:00,1757.03,1757.03,1756.99,1757.0,300.0,1735.1047,1735.1047,1735.0652,1735.0751,300.0
2022-07-12 14:40:00,1755.46,1755.93,1754.72,1755.93,400.0,1733.5543,1734.0185,1732.8236,1734.0185,400.0
2022-07-12 14:45:00,1755.5,1758.05,1755.5,1758.05,200.0,1733.5938,1736.112,1733.5938,1736.112,200.0
2022-07-12 14:50:00,1757.0,1757.54,1755.18,1756.33,1146.0,1735.0751,1735.6084,1733.2778,1734.4135,1146.0
2022-07-12 14:55:00,1755.53,1755.53,1750.61,1751.55,700.0,1733.6235,1733.6235,1728.7649,1729.6931,700.0
2022-07-12 15:00:00,1745.0,1745.0,1744.03,1744.03,300.0,1723.2249,1723.2249,1722.267,1722.267,300.0
2022-07-12 15:05:00,1742.02,1744.6,1742.02,1744.6,600.0,1720.2821,1722.8299,1720.2821,1722.8299,600.0
2022-07-12 15:10:00,1742.04,1743.21,1741.96,1743.21,1800.0,1720.3018,1721.4572,1720.2228,1721.4572,1800.0
2022-07-12 15:15:00,1743.09,1743.09,1743.09,1743.09,100.0,1721.3387,1721.3387,1721.3387,1721.3387,100.0
2022-07-12 15:20:00,1741.29,1741.29,1740.3,1740.3,200.0,1719.5612,1719.5612,1718.5835,1718.5835,200.0
2022-07-12 15:25:00,1736.31,1739.41,1736.31,1738.39,548.0,1714.6433,1717.7046,1714.6433,1716.6973,548.0
2022-07-12 15:30:00,1740.27,1740.27,1737.49,1738.35,1600.0,1718.5539,1718.5539,1715.8086,1716.6578,1600.0
2022-07-12 15:35:00,1734.96,1736.22,1734.14,1736.22,400.0,1713.3102,1714.5544,1712.5004,1714.5544,400.0
2022-07-12 15:40:00,1737.23,1737.36,1735.88,1737.35,800.0,1715.5518,1715.6802,1714.2187,1715.6703,800.0
2022-07-12 15:45:00,1739.56,1739.56,1738.06,1738.06,700.0,1717.8527,1717.8527,1716.3715,1716.3715,700.0
2022-07-12 15:50:00,1739.76,1742.58,1739.76,1740.89,3300.0,1718.0503,1720.8351,1718.0503,1719.1662,3300.0
2022-07-12 15:55:00,1739.42,1739.97,1736.46,1738.26,6231.0,1717.7145,1718.2576,1714.7914,1716.569,6231.0
2022-07-13 09:30:00,1694.3,1700.64,1678.01,1693.1,8725.0,1673.1575,1679.4184,1657.0708,1671.9725,8725.0
2022-07-13 09:35:00,1686.28,1696.66,1681.42,1696.66,3938.0,1665.2376,1675.4881,1660.4383,1675.4881,3938.0
2022-07-13 09:40:00,1696.66,1704.13,1694.36,1694.36,1378.0,1675.4881,1682.8649,1673.2168,1673.2168,1378.0
2022-07-13 09:45:00,1696.59,1713.14,1695.55,1713.14,2746.0,1675.419,1691.7624,1674.3919,1691.7624,2746.0
2022-07-13 09:50:00,1718.64,1719.83,1710.2,1715.74,1300.0,1697.1938,1698.369,1688.8591,1694.33,1300.0
2022-07-13 09:55:00,1719.45,1722.56,1713.6,1720.88,600.0,1697.9937,1701.0649,1692.2167,1699.4058,600.0
2022-07-13 10:00:00,1721.0,1721.07,1713.46,1719.8,2000.0,1699.5244,1699.5935,1692.0784,1698.3393,2000.0
2022-07-13 10:05:00,1717.53,1717.53,1710.34,1711.98,850.0,1696.0977,1696.0977,1688.9974,1690.6169,850.0
2022-07-13 10:10:00,1711.86,1713.65,1707.33,1707.34,1100.0,1690.4984,1692.2661,1686.0249,1686.0348,1100.0
2022-07-13 10:15:00,1704.79,1706.54,1697.83,1697.83,1200.0,1683.5166,1685.2448,1676.6435,1676.6435,1200.0
2022-07-13 10:20:00,1698.58,1705.99,1697.75,1702.13,500.0,1677.3841,1684.7017,1676.5645,1680.8898,500.0
2022-07-13 10:25:00,1705.24,1709.95,1705.24,1709.13,1900.0,1683.961,1688.6122,1683.961,1687.8025,1900.0
2022-07-13 10:30:00,1709.7,1721.94,1709.7,1716.02,2222.0,1688.3654,1700.4526,1688.3654,1694.6065,2222.0
2022-07-13 10:35:00,1721.04,1721.04,1717.36,1717.36,400.0,1699.5639,1699.5639,1695.9298,1695.9298,400.0
2022-07-13 10:40:00,1718.86,1724.69,1717.99,1724.69,2100.0,1697.4111,1703.1683,1696.5519,1703.1683,2100.0
2022-07-13 10:45:00,1725.84,1727.85,1725.76,1727.85,800.0,1704.304,1706.2889,1704.225,1706.2889,800.0
2022-07-13 10:50:00,1725.17,1730.69,1723.01,1723.01,1141.0,1703.6423,1709.0934,1701.5093,1701.5093,1141.0
2022-07-13 10:55:00,1726.65,1728.77,1726.65,1727.14,400.0,1705.1038,1707.1974,1705.1038,1705.5877,400.0
2022-07-13 11:00:00,1727.7,1727.7,1722.21,1725.11,1599.0,1706.1407,1706.1407,1700.7193,1703.5831,1599.0
2022-07-13 11:05:00,1726.95,1730.9,1724.01,1724.01,700.0,1705.4001,1709.3008,1702.4968,1702.4968,700.0
2022-07-13 11:10:00,1724.77,1725.0,1721.21,1721.21,900.0,1703.2473,1703.4744,1699.7317,1699.7317,900.0
2022-07-13 11:15:00,1719.93,1723.74,1717.95,1717.96,700.0,1698.4677,1702.2302,1696.5124,1696.5223,700.0
2022-07-13 11:20:00,1723.44,1723.44,1721.64,1723.17,300.0,1701.9339,1701.9339,1700.1564,1701.6673,300.0
2022-07-13 11:25:00,1716.06,1717.42,1714.62,1716.2,806.0,1694.646,1695.989,1693.224,1694.7842,806.0
2022-07-13 11:30:00,1718.85,1718.85,1716.42,1716.42,200.0,1697.4012,1697.4012,1695.0015,1695.0015,200.0
2022-07-13 11:35:00,1713.03,1714.8,1713.03,1714.24,300.0,1691.6538,1693.4017,1691.6538,1692.8487,300.0
2022-07-13 11:40:00,1717.14,1717.14,1716.55,1717.14,300.0,1695.7125,1695.7125,1695.1299,1695.7125,300.0
2022-07-13 11:45:00,1712.79,1714.12,1711.16,1714.12,3000.0,1691.4168,1692.7302,1689.8071,1692.7302,3000.0
2022-07-13 11:50:00,1716.78,1719.36,1716.78,1719.36,300.0,1695.357,1697.9048,1695.357,1697.9048,300.0
2022-07-13 11:55:00,1721.74,1723.52,1718.61,1722.69,1300.0,1700.2551,1702.0129,1697.1642,1701.1933,1300.0
2022-07-13 12:00:00,1724.07,1725.72,1722.44,1725.72,800.0,1702.556,1704.1855,1700.9464,1704.1855,800.0
2022-07-13 12:05:00,1726.13,1730.6,1726.13,1730.6,600.0,1704.5903,1709.0046,1704.5903,1709.0046,600.0
2022-07-13 12:10:00,1727.1,1727.1,1722.32,1722.32,400.0,1705.5482,1705.5482,1700.8279,1700.8279,400.0
2022-07-13 12:15:00,1720.25,1720.25,1716.25,1716.25,500.0,1698.7837,1698.7837,1694.8336,1694.8336,500.0
2022-07-13 12:20:00,1718.98,1718.98,1716.47,1716.47,250.0,1697.5296,1697.5296,1695.0509,1695.0509,250.0
2022-07-13 12:25:00,1722.99,1729.13,1722.99,1726.07,510.0,1701.4895,1707.5529,1701.4895,1704.5311,510.0
2022-07-13 12:30:00,1727.31,1728.03,1726.15,1728.03,400.0,1705.7556,1706.4666,1704.6101,1706.4666,400.0
2022-07-13 12:35:00,1725.94,1729.47,1721.81,1729.47,1794.0,1704.4027,1707.8887,1700.3242,1707.8887,1794.0
2022-07-13 12:40:00,1727.84,1727.84,1726.47,1726.48,400.0,1706.279,1706.279,1704.9261,1704.936,400.0
2022-07-13 12:45:00,1727.98,1728.29,1727.97,1728.29,300.0,1706.4173,1706.7234,1706.4074,1706.7234,300.0
2022-07-13 12:50:00,1728.11,1732.6,1728.11,1730.64,600.0,1706.5456,1710.9796,1706.5456,1709.0441,600.0
2022-07-13 12:55:00,1730.76,1733.29,1730.76,1733.29,200.0,1709.1626,1711.661,1709.1626,1711.661,200.0
2022-07-13 13:00:00,1732.25,1739.76,1732.25,1739.58,1400.0,1710.634,1718.0503,1710.634,1717.8725,1400.0
2022-07-13 13:05:00,1739.37,1742.06,1736.9,1736.9,3963.0,1717.6651,1720.3216,1715.2259,1715.2259,3963.0
2022-07-13 13:10:00,1738.21,1738.21,1738.21,1738.21,100.0,1716.5196,1716.5196,1716.5196,1716.5196,100.0
2022-07-13 13:15:00,1740.92,1740.92,1733.2,1733.2,985.0,1719.1958,1719.1958,1711.5721,1711.5721,985.0
2022-07-13 13:20:00,1734.85,1735.08,1734.85,1735.08,256.0,1713.2015,1713.4287,1713.2015,1713.4287,256.0
2022-07-13 13:25:00,1735.63,1735.63,1735.39,1735.4,300.0,1713.9718,1713.9718,1713.7348,1713.7447,300.0
2022-07-13 13:30:00,1736.5,1738.92,1735.9,1735.9,596.0,1714.8309,1717.2207,1714.2384,1714.2384,596.0
2022-07-13 13:35:00,1737.95,1738.0,1736.31,1736.31,500.0,1716.2628,1716.3122,1714.6433,1714.6433,500.0
2022-07-13 13:40:00,1736.64,1739.24,1736.64,1737.53,600.0,1714.9692,1717.5367,1714.9692,1715.8481,600.0
2022-07-13 13:45:00,1738.59,1741.67,1737.95,1740.75,900.0,1716.8949,1719.9364,1716.2628,1719.0279,900.0
2022-07-13 13:50:00,1740.97,1740.97,1739.8,1739.8,500.0,1719.2452,1719.2452,1718.0898,1718.0898,500.0
2022-07-13 13:55:00,1738.31,1741.09,1738.31,1741.09,700.0,1716.6183,1719.3637,1716.6183,1719.3637,700.0
2022-07-13 14:00:00,1738.29,1739.55,1730.0,1730.0,1200.0,1716.5986,1717.8429,1708.412,1708.412,1200.0
2022-07-13 14:05:00,1732.69,1736.95,1732.07,1732.07,1377.0,1711.0685,1715.2753,1710.4562,1710.4562,1377.0
2022-07-13 14:10:00,1735.06,1735.06,1733.1,1733.11,215.0,1713.4089,1713.4089,1711.4734,1711.4832,215.0
2022-07-13 14:15:00,1735.88,1735.88,1735.88,1735.88,100.0,1714.2187,1714.2187,1714.2187,1714.2187,100.0
2022-07-13 14:20:00,1736.07,1740.4,1736.06,1740.4,1002.0,1714.4063,1718.6823,1714.3964,1718.6823,1002.0
2022-07-13 14:25:00,1738.63,1741.62,1738.5,1741.26,800.0,1716.9344,1719.887,1716.806,1719.5315,800.0
2022-07-13 14:30:00,1741.67,1743.92,1741.67,1743.92,478.0,1719.9364,1722.1583,1719.9364,1722.1583,478.0
2022-07-13 14:35:00,1742.97,1744.32,1742.97,1744.32,400.0,1721.2202,1722.5534,1721.2202,1722.5534,400.0
2022-07-13 14:40:00,1745.3,1745.56,1743.23,1745.56,900.0,1723.5211,1723.7779,1721.477,1723.7779,900.0
2022-07-13 14:45:00,1744.9,1744.95,1742.87,1742.87,500.0,1723.1261,1723.1755,1721.1214,1721.1214,500.0
2022-07-13 14:50:00,1743.5,1744.35,1742.23,1742.23,700.0,1721.7436,1722.583,1720.4894,1720.4894,700.0
2022-07-13 14:55:00,1742.23,1744.9,1741.55,1744.9,1200.0,1720.4894,1723.1261,1719.8179,1723.1261,1200.0
2022-07-13 15:00:00,1745.56,1747.53,1745.56,1747.53,623.0,1723.7779,1725.7233,1723.7779,1725.7233,623.0
2022-07-13 15:05:00,1746.38,1746.38,1740.98,1740.99,300.0,1724.5876,1724.5876,1719.255,1719.2649,300.0
2022-07-13 15:10:00,1743.99,1745.13,1743.98,1745.13,700.0,1722.2275,1723.3532,1722.2176,1723.3532,700.0
2022-07-13 15:15:00,1743.32,1744.24,1742.61,1742.61,300.0,1721.5658,1722.4744,1720.8647,1720.8647,300.0
2022-07-13 15:20:00,1743.95,1745.4,1741.94,1743.08,900.0,1722.188,1723.6199,1720.2031,1721.3288,900.0
2022-07-13 15:25:00,1740.89,1740.89,1738.18,1738.18,500.0,1719.1662,1719.1662,1716.49,1716.49,500.0
2022-07-13 15:30:00,1734.01,1735.62,1733.12,1733.12,1431.0,1712.372,1713.9619,1711.4931,1711.4931,1431.0
2022-07-13 15:35:00,1734.35,1737.39,1734.07,1737.39,589.0,1712.7078,1715.7098,1712.4313,1715.7098,589.0
2022-07-13 15:40:00,1736.42,1738.26,1734.77,1737.42,1300.0,1714.7519,1716.569,1713.1225,1715.7395,1300.0
2022-07-13 15:45:00,1737.79,1739.69,1736.5,1737.3,2000.0,1716.1048,1717.9811,1714.8309,1715.621,2000.0
2022-07-13 15:50:00,1736.4,1743.38,1736.08,1743.31,2159.0,1714.7322,1721.6251,1714.4162,1721.556,2159.0
2022-07-13 15:55:00,1741.07,1741.78,1736.8,1737.4,7440.0,1719.3439,1720.045,1715.1272,1715.7197,7440.0
2022-07-14 09:30:00,1691.4,1700.71,1691.4,1700.0,5211.0,1670.2937,1679.4875,1670.2937,1678.7864,5211.0
2022-07-14 09:35:00,1697.34,1709.2,1686.09,1690.06,7427.0,1676.1596,1687.8716,1665.05,1668.9704,7427.0
2022-07-14 09:40:00,1687.91,1690.0,1680.0,1685.73,3000.0,1666.8473,1668.9112,1659.036,1664.6945,3000.0
2022-07-14 09:45:00,1687.4,1705.8,1685.66,1693.28,7697.0,1666.3436,1684.514,1664.6253,1672.1503,7697.0
2022-07-14 09:50:00,1699.89,1705.94,1694.86,1701.03,2650.0,1678.6778,1684.6523,1673.7105,1679.8035,2650.0
2022-07-14 09:55:00,1695.0,1705.15,1695.0,1698.74,1500.0,1673.8488,1683.8721,1673.8488,1677.5421,1500.0
2022-07-14 10:00:00,1697.92,1697.92,1685.02,1685.02,2306.0,1676.7324,1676.7324,1663.9933,1663.9933,2306.0
2022-07-14 10:05:00,1686.02,1688.3,1679.46,1683.38,4376.0,1664.9809,1667.2324,1658.5027,1662.3738,4376.0
2022-07-14 10:10:00,1683.8,1684.02,1679.6,1683.49,10861.0,1662.7886,1663.0058,1658.641,1662.4824,10861.0
2022-07-14 10:15:00,1686.26,1686.26,1681.47,1682.96,700.0,1665.2179,1665.2179,1660.4876,1661.959,700.0
2022-07-14 10:20:00,1684.51,1687.81,1682.98,1682.98,2600.0,1663.4897,1666.7485,1661.9788,1661.9788,2600.0
2022-07-14 10:25:00,1679.75,1685.98,1679.74,1685.98,6854.0,1658.7891,1664.9414,1658.7792,1664.9414,6854.0
2022-07-14 10:30:00,1686.86,1691.49,1681.3,1684.6,1300.0,1665.8104,1670.3826,1660.3198,1663.5786,1300.0
2022-07-14 10:35:00,1684.95,1684.95,1680.2,1681.23,600.0,1663.9242,1663.9242,1659.2335,1660.2506,600.0
2022-07-14 10:40:00,1684.76,1688.94,1680.0,1680.0,2909.0,1663.7366,1667.8644,1659.036,1659.036,2909.0
2022-07-14 10:45:00,1679.84,1681.61,1678.0,1680.31,1065.0,1658.878,1660.6259,1657.0609,1659.3421,1065.0
2022-07-14 10:50:00,1682.07,1686.39,1679.57,1685.41,1413.0,1661.0801,1665.3462,1658.6113,1664.3785,1413.0
2022-07-14 10:55:00,1684.84,1684.84,1682.0,1682.58,500.0,1663.8156,1663.8156,1661.011,1661.5838,500.0
2022-07-14 11:00:00,1684.56,1689.02,1684.56,1686.59,460.0,1663.5391,1667.9434,1663.5391,1665.5437,460.0
2022-07-14 11:05:00,1686.59,1686.59,1686.59,1686.59,0.0,1665.5437,1665.5437,1665.5437,1665.5437,0.0
2022-07-14 11:10:00,1688.22,1688.97,1684.56,1685.57,1762.0,1667.1534,1667.894,1663.5391,1664.5365,1762.0
2022-07-14 11:15:00,1683.19,1688.2,1683.19,1688.2,1640.0,1662.1862,1667.1337,1662.1862,1667.1337,1640.0
2022-07-14 11:20:00,1685.54,1690.7,1680.69,1689.43,1800.0,1664.5068,1669.6025,1659.7174,1668.3483,1800.0
2022-07-14 11:25:00,1687.7,1688.9,1686.62,1688.89,1800.0,1666.6399,1667.8249,1665.5734,1667.815,1800.0
2022-07-14 11:30:00,1688.48,1690.72,1687.09,1690.54,2801.0,1667.4102,1669.6222,1666.0375,1669.4445,2801.0
2022-07-14 11:35:00,1688.33,1691.13,1686.5,1690.05,2695.0,1667.262,1670.0271,1665.4549,1668.9606,2695.0
2022-07-14 11:40:00,1693.13,1697.34,1693.13,1694.77,2932.0,1672.0021,1676.1596,1672.0021,1673.6217,2932.0
2022-07-14 11:45:00,1694.85,1694.85,1688.38,1693.85,700.0,1673.7007,1673.7007,1667.3114,1672.7131,700.0
2022-07-14 11:50:00,1689.7,1695.39,1689.7,1693.85,3300.0,1668.6149,1674.2339,1668.6149,1672.7131,3300.0
2022-07-14 11:55:00,1692.24,1692.57,1686.5,1689.32,2912.0,1671.1232,1671.4491,1665.4549,1668.2397,2912.0
2022-07-14 12:00:00,1691.77,1691.87,1683.66,1685.77,4205.0,1670.6591,1670.7579,1662.6503,1664.734,4205.0
2022-07-14 12:05:00,1685.1,1687.87,1685.1,1686.96,2300.0,1664.0723,1666.8078,1664.0723,1665.9091,2300.0
2022-07-14 12:10:00,1687.0,1688.46,1686.3,1688.46,1700.0,1665.9486,1667.3904,1665.2574,1667.3904,1700.0
2022-07-14 12:15:00,1689.0,1690.62,1688.75,1690.62,500.0,1667.9237,1669.5235,1667.6768,1669.5235,500.0
2022-07-14 12:20:00,1689.37,1689.37,1688.0,1688.0,300.0,1668.2891,1668.2891,1666.9361,1666.9361,300.0
2022-07-14 12:25:00,1687.69,1687.69,1681.92,1681.92,800.0,1666.63,1666.63,1660.932,1660.932,800.0
2022-07-14 12:30:00,1682.35,1686.68,1682.0,1686.68,900.0,1661.3566,1665.6326,1661.011,1665.6326,900.0
2022-07-14 12:35:00,1684.1,1685.4,1684.1,1685.4,585.0,1663.0848,1664.3686,1663.0848,1664.3686,585.0
2022-07-14 12:40:00,1682.0,1682.0,1682.0,1682.0,100.0,1661.011,1661.011,1661.011,1661.011,100.0
2022-07-14 12:45:00,1682.51,1682.51,1677.5,1677.5,1198.0,1661.5147,1661.5147,1656.5672,1656.5672,1198.0
2022-07-14 12:50:00,1676.14,1680.86,1675.07,1680.86,2564.0,1655.2241,1659.8852,1654.1675,1659.8852,2564.0
2022-07-14 12:55:00,1682.21,1684.96,1682.21,1684.96,1800.0,1661.2184,1663.9341,1661.2184,1663.9341,1800.0
2022-07-14 13:00:00,1685.0,1685.54,1684.49,1684.95,1137.0,1663.9736,1664.5068,1663.4699,1663.9242,1137.0
2022-07-14 13:05:00,1683.48,1684.56,1681.7,1684.56,600.0,1662.4725,1663.5391,1660.7148,1663.5391,600.0
2022-07-14 13:10:00,1684.71,1684.71,1684.71,1684.71,100.0,1663.6872,1663.6872,1663.6872,1663.6872,100.0
2022-07-14 13:15:00,1681.97,1685.99,1681.96,1685.76,1100.0,1660.9814,1664.9512,1660.9715,1664.7241,1100.0
2022-07-14 13:20:00,1685.78,1686.9,1682.8,1682.8,700.0,1664.7438,1665.8499,1661.801,1661.801,700.0
2022-07-14 13:25:00,1682.59,1685.76,1682.59,1685.02,1205.0,1661.5937,1664.7241,1661.5937,1663.9933,1205.0
2022-07-14 13:30:00,1685.02,1685.02,1682.03,1683.29,818.0,1663.9933,1663.9933,1661.0406,1662.2849,818.0
2022-07-14 13:35:00,1680.55,1682.48,1679.0,1682.48,1200.0,1659.5791,1661.485,1658.0485,1661.485,1200.0
2022-07-14 13:40:00,1679.82,1684.0,1679.81,1683.42,911.0,1658.8582,1662.9861,1658.8483,1662.4133,911.0
2022-07-14 13:45:00,1681.93,1683.74,1680.5,1683.74,711.0,1660.9419,1662.7293,1659.5297,1662.7293,711.0
2022-07-14 13:50:00,1682.72,1683.41,1680.16,1682.27,1010.0,1661.722,1662.4034,1659.194,1661.2776,1010.0
2022-07-14 13:55:00,1679.0,1683.63,1679.0,1683.42,1475.0,1658.0485,1662.6207,1658.0485,1662.4133,1475.0
2022-07-14 14:00:00,1681.54,1683.87,1680.54,1683.03,2000.0,1660.5568,1662.8577,1659.5692,1662.0282,2000.0
2022-07-14 14:05:00,1684.13,1684.93,1683.32,1684.84,1348.0,1663.1144,1663.9045,1662.3145,1663.8156,1348.0
2022-07-14 14:10:00,1684.07,1684.07,1681.09,1682.9,1200.0,1663.0552,1663.0552,1660.1124,1661.8998,1200.0
2022-07-14 14:15:00,1682.4,1690.19,1682.4,1689.65,2300.0,1661.406,1669.0988,1661.406,1668.5656,2300.0
2022-07-14 14:20:00,1691.78,1692.23,1686.69,1686.96,3624.0,1670.669,1671.1134,1665.6425,1665.9091,3624.0
2022-07-14 14:25:00,1686.55,1688.28,1682.68,1688.28,2989.0,1665.5042,1667.2127,1661.6825,1667.2127,2989.0
2022-07-14 14:30:00,1685.11,1688.32,1684.55,1688.01,2100.0,1664.0822,1667.2522,1663.5292,1666.946,2100.0
2022-07-14 14:35:00,1687.87,1693.32,1687.87,1693.32,3569.0,1666.8078,1672.1898,1666.8078,1672.1898,3569.0
2022-07-14 14:40:00,1692.65,1692.83,1687.0,1688.6,1000.0,1671.5281,1671.7059,1665.9486,1667.5287,1000.0
2022-07-14 14:45:00,1686.91,1689.81,1686.74,1686.74,757.0,1665.8597,1668.7236,1665.6919,1665.6919,757.0
2022-07-14 14:50:00,1684.02,1685.61,1683.66,1684.27,900.0,1663.0058,1664.576,1662.6503,1663.2527,900.0
2022-07-14 14:55:00,1684.56,1686.84,1683.71,1686.84,2300.0,1663.5391,1665.7906,1662.6997,1665.7906,2300.0
2022-07-14 15:00:00,1686.2,1686.49,1684.26,1684.27,1400.0,1665.1586,1665.445,1663.2428,1663.2527,1400.0
2022-07-14 15:05:00,1685.56,1685.56,1683.13,1683.29,1200.0,1664.5266,1664.5266,1662.1269,1662.2849,1200.0
2022-07-14 15:10:00,1682.87,1684.85,1679.75,1683.69,2305.0,1661.8702,1663.8255,1658.7891,1662.6799,2305.0
2022-07-14 15:15:00,1683.33,1683.98,1680.58,1682.83,3425.0,1662.3244,1662.9663,1659.6087,1661.8307,3425.0
2022-07-14 15:20:00,1681.59,1686.31,1681.59,1686.31,2300.0,1660.6061,1665.2672,1660.6061,1665.2672,2300.0
2022-07-14 15:25:00,1686.27,1686.34,1685.0,1685.36,1500.0,1665.2277,1665.2969,1663.9736,1664.3291,1500.0
2022-07-14 15:30:00,1686.75,1686.75,1682.19,1682.19,2750.0,1665.7017,1665.7017,1661.1986,1661.1986,2750.0
2022-07-14 15:35:00,1681.27,1681.62,1678.4,1679.82,6640.0,1660.2901,1660.6358,1657.4559,1658.8582,6640.0
2022-07-14 15:40:00,1678.66,1679.47,1675.0,1675.0,4987.0,1657.7127,1658.5126,1654.0984,1654.0984,4987.0
2022-07-14 15:45:00,1674.22,1675.45,1669.34,1671.24,6738.0,1653.3281,1654.5428,1648.509,1650.3853,6738.0
2022-07-14 15:50:00,1673.64,1675.02,1671.87,1673.67,7483.0,1652.7553,1654.1181,1651.0074,1652.785,7483.0
2022-07-14 15:55:00,1673.76,1675.18,1671.01,1674.25,17469.0,1652.8738,1654.2761,1650.1582,1653.3577,17469.0
2022-07-15 09:30:00,1712.59,1720.69,1700.89,1713.69,14691.0,1691.2193,1699.2182,1679.6653,1692.3056,14691.0
2022-07-15 09:35:00,1718.55,1723.31,1716.92,1718.56,3520.0,1697.1049,1701.8055,1695.4953,1697.1148,3520.0
2022-07-15 09:40:00,1711.37,1716.2,1707.09,1711.88,1200.0,1690.0145,1694.7842,1685.7879,1690.5182,1200.0
2022-07-15 09:45:00,1713.01,1713.01,1696.23,1698.26,2800.0,1691.6341,1691.6341,1675.0634,1677.0681,2800.0
2022-07-15 09:50:00,1695.94,1698.35,1686.83,1686.91,1800.0,1674.7771,1677.157,1665.7807,1665.8597,1800.0
2022-07-15 09:55:00,1683.0,1688.72,1680.43,1687.93,2103.0,1661.9985,1667.6472,1659.4606,1666.867,2103.0
2022-07-15 10:00:00,1689.02,1700.23,1688.38,1694.42,5584.0,1667.9434,1679.0135,1667.3114,1673.276,5584.0
2022-07-15 10:05:00,1697.38,1697.9,1690.42,1692.83,1757.0,1676.1991,1676.7126,1669.3259,1671.7059,1757.0
2022-07-15 10:10:00,1690.6,1701.25,1690.43,1701.03,2919.0,1669.5037,1680.0208,1669.3358,1679.8035,2919.0
2022-07-15 10:15:00,1696.62,1698.16,1695.93,1697.73,1100.0,1675.4486,1676.9694,1674.7672,1676.5447,1100.0
2022-07-15 10:20:00,1695.31,1697.44,1688.13,1696.35,3951.0,1674.1549,1676.2583,1667.0645,1675.1819,3951.0
2022-07-15 10:25:00,1698.93,1700.94,1693.72,1699.74,5477.0,1677.7298,1679.7147,1672.5848,1678.5296,5477.0
2022-07-15 10:30:00,1700.06,1701.83,1693.49,1694.61,2921.0,1678.8457,1680.5936,1672.3576,1673.4637,2921.0
2022-07-15 10:35:00,1692.53,1693.03,1685.56,1689.61,2000.0,1671.4096,1671.9034,1664.5266,1668.5261,2000.0
2022-07-15 10:40:00,1686.82,1691.25,1686.82,1686.96,2563.0,1665.7709,1670.1456,1665.7709,1665.9091,2563.0
2022-07-15 10:45:00,1685.1,1688.16,1684.87,1688.16,2062.0,1664.0723,1667.0941,1663.8452,1667.0941,2062.0
2022-07-15 10:50:00,1688.05,1688.49,1683.4,1687.51,2400.0,1666.9855,1667.42,1662.3935,1666.4523,2400.0
2022-07-15 10:55:00,1686.5,1690.74,1685.79,1690.74,1350.0,1665.4549,1669.642,1664.7537,1669.642,1350.0
2022-07-15 11:00:00,1686.85,1689.92,1686.85,1689.92,897.0,1665.8005,1668.8322,1665.8005,1668.8322,897.0
2022-07-15 11:05:00,1689.47,1690.82,1689.46,1690.82,200.0,1668.3878,1669.721,1668.3779,1669.721,200.0
2022-07-15 11:10:00,1693.33,1696.48,1693.33,1695.72,1135.0,1672.1996,1675.3103,1672.1996,1674.5598,1135.0
2022-07-15 11:15:00,1697.38,1699.7,1697.08,1697.33,1600.0,1676.1991,1678.4901,1675.9028,1676.1497,1600.0
2022-07-15 11:20:00,1699.71,1705.1,1699.7,1702.73,1795.0,1678.5,1683.8228,1678.4901,1681.4823,1795.0
2022-07-15 11:25:00,1703.84,1703.84,1700.71,1701.03,892.0,1682.5785,1682.5785,1679.4875,1679.8035,892.0
2022-07-15 11:30:00,1701.14,1705.0,1696.79,1704.46,1100.0,1679.9122,1683.724,1675.6165,1683.1907,1100.0
2022-07-15 11:35:00,1701.7,1707.22,1701.7,1706.02,700.0,1680.4652,1685.9163,1680.4652,1684.7313,700.0
2022-07-15 11:40:00,1705.94,1705.94,1702.69,1702.69,2700.0,1684.6523,1684.6523,1681.4428,1681.4428,2700.0
2022-07-15 11:45:00,1703.39,1710.0,1703.39,1709.04,4420.0,1682.1341,1688.6616,1682.1341,1687.7136,4420.0
2022-07-15 11:50:00,1707.49,1710.98,1707.48,1710.98,3180.0,1686.1829,1689.6294,1686.1731,1689.6294,3180.0
2022-07-15 11:55:00,1711.3,1711.3,1708.8,1708.92,2943.0,1689.9454,1689.9454,1687.4766,1687.5951,2943.0
2022-07-15 12:00:00,1709.56,1709.56,1704.6,1707.2,2204.0,1688.2271,1688.2271,1683.329,1685.8966,2204.0
2022-07-15 12:05:00,1707.22,1708.1,1706.41,1707.35,1243.0,1685.9163,1686.7853,1685.1164,1686.0447,1243.0
2022-07-15 12:10:00,1707.01,1709.27,1705.77,1705.77,500.0,1685.7089,1687.9407,1684.4844,1684.4844,500.0
2022-07-15 12:15:00,1706.79,1707.49,1706.69,1707.49,400.0,1685.4917,1686.1829,1685.3929,1686.1829,400.0
2022-07-15 12:20:00,1708.45,1709.18,1707.34,1708.2,1715.0,1687.131,1687.8518,1686.0348,1686.8841,1715.0
2022-07-15 12:25:00,1706.98,1706.98,1706.03,1706.67,421.0,1685.6793,1685.6793,1684.7412,1685.3732,421.0
2022-07-15 12:30:00,1707.6,1708.21,1707.11,1707.5,1597.0,1686.2916,1686.894,1685.8077,1686.1928,1597.0
2022-07-15 12:35:00,1706.03,1706.03,1704.15,1704.15,552.0,1684.7412,1684.7412,1682.8846,1682.8846,552.0
2022-07-15 12:40:00,1701.25,1704.95,1698.34,1704.95,2347.0,1680.0208,1683.6746,1677.1471,1683.6746,2347.0
2022-07-15 12:45:00,1704.78,1707.28,1704.78,1706.0,1489.0,1683.5068,1685.9756,1683.5068,1684.7115,1489.0
2022-07-15 12:50:00,1707.04,1707.04,1704.03,1704.03,523.0,1685.7386,1685.7386,1682.7661,1682.7661,523.0
2022-07-15 12:55:00,1706.21,1706.21,1703.6,1703.6,700.0,1684.9189,1684.9189,1682.3415,1682.3415,700.0
2022-07-15 13:00:00,1704.98,1704.98,1702.64,1703.33,400.0,1683.7043,1683.7043,1681.3935,1682.0748,400.0
2022-07-15 13:05:00,1704.13,1706.68,1704.13,1706.68,1668.0,1682.8649,1685.383,1682.8649,1685.383,1668.0
2022-07-15 13:10:00,1705.93,1707.59,1705.93,1706.98,510.0,1684.6424,1686.2817,1684.6424,1685.6793,510.0
2022-07-15 13:15:00,1705.88,1706.51,1705.88,1706.04,300.0,1684.593,1685.2152,1684.593,1684.751,300.0
2022-07-15 13:20:00,1707.48,1708.3,1705.12,1707.23,1100.0,1686.1731,1686.9828,1683.8425,1685.9262,1100.0
2022-07-15 13:25:00,1707.41,1707.82,1705.47,1705.95,1350.0,1686.1039,1686.5088,1684.1881,1684.6622,1350.0
2022-07-15 13:30:00,1705.95,1706.46,1705.47,1705.97,600.0,1684.6622,1685.1658,1684.1881,1684.6819,600.0
2022-07-15 13:35:00,1706.61,1706.73,1705.48,1705.7,913.0,1685.3139,1685.4324,1684.198,1684.4153,913.0
2022-07-15 13:40:00,1705.71,1706.79,1704.74,1704.75,900.0,1684.4251,1685.4917,1683.4673,1683.4771,900.0
2022-07-15 13:45:00,1705.31,1705.32,1699.43,1699.44,2507.0,1684.0301,1684.04,1678.2235,1678.2334,2507.0
2022-07-15 13:50:00,1698.96,1698.96,1696.53,1696.53,1494.0,1677.7594,1677.7594,1675.3597,1675.3597,1494.0
2022-07-15 13:55:00,1696.1,1697.63,1696.1,1697.22,1800.0,1674.9351,1676.446,1674.9351,1676.0411,1800.0
2022-07-15 14:00:00,1698.22,1702.87,1698.22,1699.19,1104.0,1677.0286,1681.6206,1677.0286,1677.9865,1104.0
2022-07-15 14:05:00,1699.01,1699.13,1697.03,1698.85,1696.0,1677.8088,1677.9273,1675.8535,1677.6508,1696.0
2022-07-15 14:10:00,1697.17,1700.0,1694.46,1699.14,3010.0,1675.9917,1678.7864,1673.3155,1677.9371,3010.0
2022-07-15 14:15:00,1700.24,1700.3,1700.24,1700.3,300.0,1679.0234,1679.0827,1679.0234,1679.0827,300.0
2022-07-15 14:20:00,1699.13,1700.44,1699.08,1699.08,600.0,1677.9273,1679.2209,1677.8779,1677.8779,600.0
2022-07-15 14:25:00,1698.91,1700.95,1696.77,1700.94,1727.0,1677.71,1679.7245,1675.5967,1679.7147,1727.0
2022-07-15 14:30:00,1701.37,1701.37,1698.51,1698.51,806.0,1680.1393,1680.1393,1677.315,1677.315,806.0
2022-07-15 14:35:00,1697.82,1698.68,1697.82,1698.68,300.0,1676.6336,1677.4829,1676.6336,1677.4829,300.0
2022-07-15 14:40:00,1698.17,1701.0,1698.17,1698.32,1083.0,1676.9792,1679.7739,1676.9792,1677.1274,1083.0
2022-07-15 14:45:00,1701.5,1702.76,1701.5,1702.13,867.0,1680.2677,1681.512,1680.2677,1680.8898,867.0
2022-07-15 14:50:00,1701.86,1702.79,1700.02,1700.98,1980.0,1680.6232,1681.5416,1678.8062,1679.7542,1980.0
2022-07-15 14:55:00,1700.93,1700.93,1698.76,1700.38,700.0,1679.7048,1679.7048,1677.5619,1679.1617,700.0
2022-07-15 15:00:00,1699.05,1700.55,1699.04,1700.53,1050.0,1677.8483,1679.3295,1677.8384,1679.3098,1050.0
2022-07-15 15:05:00,1700.07,1701.75,1700.07,1701.75,1013.0,1678.8555,1680.5146,1678.8555,1680.5146,1013.0
2022-07-15 15:10:00,1701.71,1702.16,1701.14,1701.44,450.0,1680.4751,1680.9194,1679.9122,1680.2084,450.0
2022-07-15 15:15:00,1701.57,1701.57,1698.31,1698.31,1000.0,1680.3368,1680.3368,1677.1175,1677.1175,1000.0
2022-07-15 15:20:00,1698.93,1700.42,1697.83,1698.26,1100.0,1677.7298,1679.2012,1676.6435,1677.0681,1100.0
2022-07-15 15:25:00,1699.09,1700.61,1698.16,1698.74,1900.0,1677.8878,1679.3888,1676.9694,1677.5421,1900.0
2022-07-15 15:30:00,1700.23,1700.24,1696.08,1696.09,600.0,1679.0135,1679.0234,1674.9153,1674.9252,600.0
2022-07-15 15:35:00,1697.22,1697.89,1695.44,1697.16,2400.0,1676.0411,1676.7027,1674.2833,1675.9818,2400.0
2022-07-15 15:40:00,1696.01,1697.94,1696.01,1697.94,1500.0,1674.8462,1676.7521,1674.8462,1676.7521,1500.0
2022-07-15 15:45:00,1696.87,1696.87,1694.19,1695.26,2135.0,1675.6955,1675.6955,1673.0489,1674.1056,2135.0
2022-07-15 15:50:00,1694.03,1695.72,1691.49,1695.72,6196.0,1672.8909,1674.5598,1670.3826,1674.5598,6196.0
2022-07-15 15:55:00,1695.73,1699.05,1694.62,1698.49,13018.0,1674.5697,1677.8483,1673.4735,1677.2952,13018.0
2022-07-18 09:30:00,1744.99,1750.89,1729.15,1745.98,7864.0,1723.215,1729.0414,1707.5727,1724.1926,7864.0
2022-07-18 09:35:00,1746.41,1764.18,1742.3,1753.98,6094.0,1724.6173,1742.1655,1720.5586,1732.0928,6094.0
2022-07-18 09:40:00,1749.97,1767.0,1746.68,1765.2,5731.0,1728.1328,1744.9503,1724.8839,1743.1728,5731.0
2022-07-18 09:45:00,1765.0,1778.33,1764.77,1778.33,5897.0,1742.9753,1756.139,1742.7482,1756.139,5897.0
2022-07-18 09:50:00,1779.9,1788.0,1775.8,1785.92,16164.0,1757.6894,1765.6883,1753.6405,1763.6342,16164.0
2022-07-18 09:55:00,1788.57,1789.66,1786.09,1786.13,2468.0,1766.2512,1767.3276,1763.8021,1763.8416,2468.0
2022-07-18 10:00:00,1785.46,1786.05,1775.44,1775.96,2836.0,1763.18,1763.7626,1753.285,1753.7985,2836.0
2022-07-18 10:05:00,1775.46,1777.72,1773.3,1775.49,3104.0,1753.3048,1755.5366,1751.1717,1753.3344,3104.0
2022-07-18 10:10:00,1776.85,1778.0,1771.04,1774.08,2910.0,1754.6774,1755.8131,1748.9399,1751.942,2910.0
2022-07-18 10:15:00,1772.89,1780.71,1772.89,1777.9,2531.0,1750.7668,1758.4893,1750.7668,1755.7143,2531.0
2022-07-18 10:20:00,1779.54,1779.79,1775.0,1775.11,900.0,1757.3339,1757.5807,1752.8505,1752.9591,900.0
2022-07-18 10:25:00,1773.54,1776.0,1771.2,1775.77,1403.0,1751.4087,1753.838,1749.0979,1753.6109,1403.0
2022-07-18 10:30:00,1774.49,1779.91,1774.48,1777.91,1700.0,1752.3469,1757.6992,1752.337,1755.7242,1700.0
2022-07-18 10:35:00,1777.79,1777.97,1771.16,1777.97,2619.0,1755.6057,1755.7834,1749.0584,1755.7834,2619.0
2022-07-18 10:40:00,1779.03,1780.95,1776.74,1779.17,2619.0,1756.8302,1758.7263,1754.5688,1756.9685,2619.0
2022-07-18 10:45:00,1779.62,1782.62,1775.34,1781.96,17200.0,1757.4129,1760.3754,1753.1863,1759.7237,17200.0
2022-07-18 10:50:00,1781.7,1786.0,1781.7,1786.0,800.0,1759.4669,1763.7132,1759.4669,1763.7132,800.0
2022-07-18 10:55:00,1787.0,1790.0,1786.28,1787.79,2178.0,1764.7008,1767.6633,1763.9898,1765.4809,2178.0
2022-07-18 11:00:00,1788.67,1790.0,1787.59,1787.59,2180.0,1766.3499,1767.6633,1765.2834,1765.2834,2180.0
2022-07-18 11:05:00,1789.99,1789.99,1785.51,1785.51,900.0,1767.6535,1767.6535,1763.2294,1763.2294,900.0
2022-07-18 11:10:00,1786.0,1786.0,1780.88,1782.61,3462.0,1763.7132,1763.7132,1758.6571,1760.3655,3462.0
2022-07-18 11:15:00,1782.96,1782.96,1780.75,1782.73,7800.0,1760.7112,1760.7112,1758.5288,1760.484,7800.0
2022-07-18 11:20:00,1782.21,1783.31,1780.4,1783.23,1488.0,1759.9705,1761.0568,1758.1831,1760.9778,1488.0
2022-07-18 11:25:00,1784.0,1785.6,1782.71,1782.88,769.0,1761.7382,1763.3182,1760.4643,1760.6322,769.0
2022-07-18 11:30:00,1779.52,1780.22,1778.0,1780.22,2300.0,1757.3141,1758.0054,1755.8131,1758.0054,2300.0
2022-07-18 11:35:00,1782.24,1785.35,1782.24,1785.35,300.0,1760.0002,1763.0714,1760.0002,1763.0714,300.0
2022-07-18 11:40:00,1786.59,1786.59,1785.63,1785.64,400.0,1764.2959,1764.2959,1763.3479,1763.3577,400.0
2022-07-18 11:45:00,1787.66,1787.99,1786.12,1786.12,1200.0,1765.3525,1765.6784,1763.8317,1763.8317,1200.0
2022-07-18 11:50:00,1786.69,1788.39,1786.57,1787.92,1900.0,1764.3946,1766.0734,1764.2761,1765.6093,1900.0
2022-07-18 11:55:00,1787.75,1788.97,1787.74,1788.83,848.0,1765.4414,1766.6462,1765.4315,1766.5079,848.0
2022-07-18 12:00:00,1788.83,1789.36,1787.19,1788.3,1500.0,1766.5079,1767.0313,1764.8884,1765.9845,1500.0
2022-07-18 12:05:00,1787.74,1788.55,1784.41,1784.41,2200.0,1765.4315,1766.2314,1762.1431,1762.1431,2200.0
2022-07-18 12:10:00,1785.86,1786.3,1783.47,1783.47,600.0,1763.575,1764.0095,1761.2148,1761.2148,600.0
2022-07-18 12:15:00,1784.31,1784.31,1782.03,1782.66,600.0,1762.0443,1762.0443,1759.7928,1760.4149,600.0
2022-07-18 12:20:00,1783.0,1783.61,1782.41,1783.43,500.0,1760.7507,1761.3531,1760.168,1761.1753,500.0
2022-07-18 12:25:00,1784.36,1784.36,1781.49,1782.75,1067.0,1762.0937,1762.0937,1759.2595,1760.5038,1067.0
2022-07-18 12:30:00,1781.07,1781.07,1778.99,1779.17,500.0,1758.8448,1758.8448,1756.7907,1756.9685,500.0
2022-07-18 12:35:00,1780.13,1781.16,1780.13,1781.16,503.0,1757.9165,1758.9336,1757.9165,1758.9336,503.0
2022-07-18 12:40:00,1782.46,1782.46,1780.82,1781.19,450.0,1760.2174,1760.2174,1758.5979,1758.9633,450.0
2022-07-18 12:45:00,1780.72,1780.85,1779.19,1780.84,750.0,1758.4991,1758.6275,1756.9882,1758.6176,750.0
2022-07-18 12:50:00,1778.99,1778.99,1776.7,1776.7,917.0,1756.7907,1756.7907,1754.5293,1754.5293,917.0
2022-07-18 12:55:00,1774.47,1775.15,1771.39,1772.87,1768.0,1752.3271,1752.9986,1749.2856,1750.7471,1768.0
2022-07-18 13:00:00,1773.13,1775.7,1773.13,1775.7,2393.0,1751.0038,1753.5418,1751.0038,1753.5418,2393.0
2022-07-18 13:05:00,1776.71,1776.96,1774.78,1776.55,1324.0,1754.5392,1754.7861,1752.6333,1754.3812,1324.0
2022-07-18 13:10:00,1775.06,1775.06,1772.84,1772.84,700.0,1752.9098,1752.9098,1750.7175,1750.7175,700.0
2022-07-18 13:15:00,1772.96,1772.96,1770.0,1770.0,2400.0,1750.836,1750.836,1747.9129,1747.9129,2400.0
2022-07-18 13:20:00,1770.76,1770.82,1766.44,1768.68,8408.0,1748.6634,1748.7227,1744.3973,1746.6094,8408.0
2022-07-18 13:25:00,1769.7,1772.33,1769.7,1772.33,689.0,1747.6166,1750.2138,1747.6166,1750.2138,689.0
2022-07-18 13:30:00,1769.55,1771.75,1764.65,1764.74,9033.0,1747.4685,1749.6411,1742.6297,1742.7185,9033.0
2022-07-18 13:35:00,1765.13,1765.13,1763.0,1764.95,9580.0,1743.1037,1743.1037,1741.0003,1742.9259,9580.0
2022-07-18 13:40:00,1763.98,1763.98,1761.95,1762.2,400.0,1741.968,1741.968,1739.9634,1740.2102,400.0
2022-07-18 13:45:00,1761.39,1762.0,1756.64,1756.64,1300.0,1739.4103,1740.0127,1734.7196,1734.7196,1300.0
2022-07-18 13:50:00,1757.54,1757.54,1755.53,1756.23,1000.0,1735.6084,1735.6084,1733.6235,1734.3147,1000.0
2022-07-18 13:55:00,1753.73,1753.73,1747.25,1747.25,1127.0,1731.8459,1731.8459,1725.4468,1725.4468,1127.0
2022-07-18 14:00:00,1748.72,1748.94,1746.16,1748.94,1450.0,1726.8984,1727.1157,1724.3704,1727.1157,1450.0
2022-07-18 14:05:00,1750.1,1750.1,1746.01,1748.68,1000.0,1728.2612,1728.2612,1724.2223,1726.8589,1000.0
2022-07-18 14:10:00,1747.33,1749.25,1747.33,1749.25,860.0,1725.5258,1727.4218,1725.5258,1727.4218,860.0
2022-07-18 14:15:00,1749.25,1749.25,1749.25,1749.25,0.0,1727.4218,1727.4218,1727.4218,1727.4218,0.0
2022-07-18 14:20:00,1751.28,1751.28,1749.82,1749.82,200.0,1729.4265,1729.4265,1727.9847,1727.9847,200.0
2022-07-18 14:25:00,1749.13,1749.13,1743.39,1744.4,550.0,1727.3033,1727.3033,1721.635,1722.6324,550.0
2022-07-18 14:30:00,1746.17,1746.81,1744.36,1745.87,850.0,1724.3803,1725.0123,1722.5929,1724.084,850.0
2022-07-18 14:35:00,1748.47,1748.47,1748.47,1748.47,100.0,1726.6516,1726.6516,1726.6516,1726.6516,100.0
2022-07-18 14:40:00,1746.64,1746.64,1743.77,1743.77,672.0,1724.8444,1724.8444,1722.0102,1722.0102,672.0
2022-07-18 14:45:00,1742.51,1742.51,1739.39,1741.08,600.0,1720.7659,1720.7659,1717.6849,1719.3538,600.0
2022-07-18 14:50:00,1740.82,1740.88,1736.57,1739.21,1500.0,1719.097,1719.1563,1714.9001,1717.5071,1500.0
2022-07-18 14:55:00,1736.06,1738.22,1736.06,1737.54,500.0,1714.3964,1716.5295,1714.3964,1715.858,500.0
2022-07-18 15:00:00,1737.55,1739.28,1737.54,1737.98,1780.0,1715.8678,1717.5762,1715.858,1716.2925,1780.0
2022-07-18 15:05:00,1738.38,1741.5,1737.38,1741.38,1650.0,1716.6875,1719.7685,1715.7,1719.65,1650.0
2022-07-18 15:10:00,1741.09,1742.13,1739.1,1742.13,1417.0,1719.3637,1720.3907,1717.3985,1720.3907,1417.0
2022-07-18 15:15:00,1742.16,1742.16,1740.56,1741.88,1100.0,1720.4203,1720.4203,1718.8403,1720.1438,1100.0
2022-07-18 15:20:00,1741.62,1742.8,1738.41,1739.46,965.0,1719.887,1721.0523,1716.7171,1717.754,965.0
2022-07-18 15:25:00,1739.45,1740.02,1737.32,1737.32,1613.0,1717.7441,1718.307,1715.6407,1715.6407,1613.0
2022-07-18 15:30:00,1735.43,1736.07,1732.26,1733.22,2477.0,1713.7743,1714.4063,1710.6438,1711.5919,2477.0
2022-07-18 15:35:00,1734.45,1735.41,1731.8,1732.0,3522.0,1712.8065,1713.7545,1710.1896,1710.3871,3522.0
2022-07-18 15:40:00,1733.19,1734.58,1731.28,1733.96,3428.0,1711.5622,1712.9349,1709.6761,1712.3226,3428.0
2022-07-18 15:45:00,1733.41,1733.41,1730.97,1730.98,2800.0,1711.7795,1711.7795,1709.3699,1709.3798,2800.0
2022-07-18 15:50:00,1730.52,1738.56,1730.41,1738.56,4100.0,1708.9256,1716.8652,1708.8169,1716.8652,4100.0
2022-07-18 15:55:00,1739.3,1742.03,1738.2,1738.78,11058.0,1717.596,1720.2919,1716.5097,1717.0825,11058.0
2022-07-19 09:30:00,1773.62,1794.0,1773.62,1790.52,4402.0,1751.4877,1771.6134,1751.4877,1768.1768,4402.0
2022-07-19 09:35:00,1788.33,1796.96,1788.33,1793.23,1000.0,1766.0142,1774.5365,1766.0142,1770.853,1000.0
2022-07-19 09:40:00,1796.02,1800.21,1793.4,1800.21,3095.0,1773.6082,1777.7459,1771.0209,1777.7459,3095.0
2022-07-19 09:45:00,1800.83,1803.95,1786.38,1795.0,9124.0,1778.3582,1781.4393,1764.0885,1772.6009,9124.0
2022-07-19 09:50:00,1797.76,1802.9,1796.17,1799.04,1638.0,1775.3265,1780.4024,1773.7563,1776.5905,1638.0
2022-07-19 09:55:00,1799.99,1806.89,1799.99,1805.79,2766.0,1777.5287,1784.3426,1777.5287,1783.2563,2766.0
2022-07-19 10:00:00,1804.99,1814.6,1804.67,1808.28,4690.0,1782.4663,1791.9564,1782.1503,1785.7152,4690.0
2022-07-19 10:05:00,1805.0,1807.91,1803.94,1806.0,4009.0,1782.4762,1785.3498,1781.4294,1783.4637,4009.0
2022-07-19 10:10:00,1807.9,1819.56,1806.6,1812.51,7397.0,1785.34,1796.8545,1784.0562,1789.8924,7397.0
2022-07-19 10:15:00,1809.92,1811.52,1807.81,1809.38,968.0,1787.3348,1788.9148,1785.2511,1786.8015,968.0
2022-07-19 10:20:00,1810.86,1816.42,1809.43,1812.7,3100.0,1788.263,1793.7536,1786.8509,1790.0801,3100.0
2022-07-19 10:25:00,1815.4,1824.63,1815.4,1821.55,4716.0,1792.7464,1801.8612,1792.7464,1798.8196,4716.0
2022-07-19 10:30:00,1822.32,1823.24,1817.96,1820.37,4098.0,1799.58,1800.4885,1795.2744,1797.6544,4098.0
2022-07-19 10:35:00,1818.15,1818.89,1814.56,1814.56,1500.0,1795.4621,1796.1928,1791.9169,1791.9169,1500.0
2022-07-19 10:40:00,1814.84,1815.0,1812.65,1814.0,1200.0,1792.1934,1792.3514,1790.0307,1791.3638,1200.0
2022-07-19 10:45:00,1815.43,1819.37,1811.04,1818.96,4032.0,1792.776,1796.6668,1788.4408,1796.262,4032.0
2022-07-19 10:50:00,1818.18,1820.89,1817.37,1818.05,1600.0,1795.4917,1798.1679,1794.6918,1795.3633,1600.0
2022-07-19 10:55:00,1814.76,1814.76,1810.43,1810.43,500.0,1792.1144,1792.1144,1787.8384,1787.8384,500.0
2022-07-19 11:00:00,1812.99,1816.2,1812.99,1815.39,1000.0,1790.3664,1793.5364,1790.3664,1792.7365,1000.0
2022-07-19 11:05:00,1816.4,1820.38,1816.19,1820.38,1663.0,1793.7339,1797.6642,1793.5265,1797.6642,1663.0
2022-07-19 11:10:00,1820.5,1821.4,1819.98,1820.28,1140.0,1797.7827,1798.6715,1797.2692,1797.5655,1140.0
2022-07-19 11:15:00,1820.72,1820.89,1812.9,1812.9,1400.0,1798.0,1798.1679,1790.2776,1790.2776,1400.0
2022-07-19 11:20:00,1814.32,1814.32,1811.44,1813.28,4100.0,1791.6799,1791.6799,1788.8358,1790.6528,4100.0
2022-07-19 11:25:00,1814.84,1814.84,1813.22,1813.22,275.0,1792.1934,1792.1934,1790.5936,1790.5936,275.0
2022-07-19 11:30:00,1814.8,1817.79,1814.8,1817.79,311.0,1792.1539,1795.1065,1792.1539,1795.1065,311.0
2022-07-19 11:35:00,1815.9,1815.9,1815.85,1815.85,200.0,1793.2401,1793.2401,1793.1908,1793.1908,200.0
2022-07-19 11:40:00,1816.44,1817.4,1813.55,1815.05,5738.0,1793.7734,1794.7214,1790.9195,1792.4007,5738.0
2022-07-19 11:45:00,1815.4,1815.4,1814.62,1814.62,400.0,1792.7464,1792.7464,1791.9761,1791.9761,400.0
2022-07-19 11:50:00,1815.0,1821.0,1815.0,1820.37,1800.0,1792.3514,1798.2765,1792.3514,1797.6544,1800.0
2022-07-19 11:55:00,1820.4,1821.63,1819.64,1821.63,1100.0,1797.684,1798.8986,1796.9335,1798.8986,1100.0
2022-07-19 12:00:00,1820.92,1820.92,1819.82,1819.82,400.0,1798.1975,1798.1975,1797.1112,1797.1112,400.0
2022-07-19 12:05:00,1819.91,1819.92,1819.91,1819.91,180.0,1797.2001,1797.21,1797.2001,1797.2001,180.0
2022-07-19 12:10:00,1821.58,1822.24,1819.78,1821.95,1600.0,1798.8493,1799.501,1797.0717,1799.2146,1600.0
2022-07-19 12:15:00,1820.38,1820.41,1819.45,1820.4,1014.0,1797.6642,1797.6939,1796.7458,1797.684,1014.0
2022-07-19 12:20:00,1820.11,1820.99,1819.92,1820.46,1303.0,1797.3976,1798.2666,1797.21,1797.7432,1303.0
2022-07-19 12:25:00,1819.7,1820.75,1815.4,1815.41,700.0,1796.9927,1798.0296,1792.7464,1792.7562,700.0
2022-07-19 12:30:00,1816.47,1818.87,1816.47,1818.86,1500.0,1793.803,1796.1731,1793.803,1796.1632,1500.0
2022-07-19 12:35:00,1818.06,1819.14,1818.06,1819.14,1017.0,1795.3732,1796.4397,1795.3732,1796.4397,1017.0
2022-07-19 12:40:00,1818.63,1818.76,1818.63,1818.76,200.0,1795.9361,1796.0644,1795.9361,1796.0644,200.0
2022-07-19 12:45:00,1820.12,1821.9,1819.61,1821.89,700.0,1797.4075,1799.1653,1796.9038,1799.1554,700.0
2022-07-19 12:50:00,1819.72,1820.16,1819.09,1820.16,1570.0,1797.0125,1797.447,1796.3903,1797.447,1570.0
2022-07-19 12:55:00,1821.06,1822.98,1821.03,1822.98,2147.0,1798.3357,1800.2318,1798.3061,1800.2318,2147.0
2022-07-19 13:00:00,1824.0,1825.02,1822.03,1825.02,700.0,1801.2391,1802.2463,1799.2936,1802.2463,700.0
2022-07-19 13:05:00,1824.53,1824.53,1823.75,1824.38,400.0,1801.7624,1801.7624,1800.9922,1801.6143,400.0
2022-07-19 13:10:00,1823.29,1823.29,1821.83,1821.83,300.0,1800.5379,1800.5379,1799.0961,1799.0961,300.0
2022-07-19 13:15:00,1821.55,1821.66,1817.07,1817.07,1734.0,1798.8196,1798.9283,1794.3955,1794.3955,1734.0
2022-07-19 13:20:00,1817.07,1817.07,1817.07,1817.07,0.0,1794.3955,1794.3955,1794.3955,1794.3955,0.0
2022-07-19 13:25:00,1820.07,1820.07,1820.07,1820.07,200.0,1797.3581,1797.3581,1797.3581,1797.3581,200.0
2022-07-19 13:30:00,1821.97,1825.0,1821.96,1823.02,3025.0,1799.2344,1802.2266,1799.2245,1800.2713,3025.0
2022-07-19 13:35:00,1824.26,1828.78,1824.26,1828.78,1200.0,1801.4958,1805.9594,1801.4958,1805.9594,1200.0
2022-07-19 13:40:00,1829.39,1830.0,1828.62,1830.0,800.0,1806.5618,1807.1642,1805.8014,1807.1642,800.0
2022-07-19 13:45:00,1830.79,1832.77,1830.79,1832.77,400.0,1807.9443,1809.8996,1807.9443,1809.8996,400.0
2022-07-19 13:50:00,1833.22,1833.28,1830.04,1831.23,1443.0,1810.344,1810.4033,1807.2037,1808.3788,1443.0
2022-07-19 13:55:00,1830.21,1834.74,1830.21,1834.58,910.0,1807.3716,1811.845,1807.3716,1811.687,910.0
2022-07-19 14:00:00,1834.16,1839.0,1834.15,1838.36,1679.0,1811.2723,1816.0519,1811.2624,1815.4199,1679.0
2022-07-19 14:05:00,1839.98,1842.47,1839.98,1842.47,1100.0,1817.0197,1819.4786,1817.0197,1819.4786,1100.0
2022-07-19 14:10:00,1840.78,1840.78,1838.75,1839.97,1554.0,1817.8097,1817.8097,1815.805,1817.0098,1554.0
2022-07-19 14:15:00,1837.24,1837.24,1832.74,1836.71,1300.0,1814.3138,1814.3138,1809.87,1813.7905,1300.0
2022-07-19 14:20:00,1835.74,1835.74,1835.58,1835.58,250.0,1812.8326,1812.8326,1812.6746,1812.6746,250.0
2022-07-19 14:25:00,1835.21,1835.21,1830.42,1830.43,1300.0,1812.3092,1812.3092,1807.5789,1807.5888,1300.0
2022-07-19 14:30:00,1830.22,1830.5,1830.19,1830.24,444.0,1807.3814,1807.6579,1807.3518,1807.4012,444.0
2022-07-19 14:35:00,1830.69,1830.69,1829.79,1829.83,600.0,1807.8456,1807.8456,1806.9568,1806.9963,600.0
2022-07-19 14:40:00,1830.12,1830.12,1830.12,1830.12,100.0,1807.2827,1807.2827,1807.2827,1807.2827,100.0
2022-07-19 14:45:00,1828.07,1828.07,1826.2,1826.83,500.0,1805.2583,1805.2583,1803.4116,1804.0337,500.0
2022-07-19 14:50:00,1826.6,1831.91,1826.6,1831.38,1029.0,1803.8066,1809.0504,1803.8066,1808.527,1029.0
2022-07-19 14:55:00,1829.64,1829.95,1829.64,1829.95,200.0,1806.8087,1807.1148,1806.8087,1807.1148,200.0
2022-07-19 15:00:00,1828.52,1830.82,1828.46,1829.36,1967.0,1805.7027,1807.974,1805.6434,1806.5322,1967.0
2022-07-19 15:05:00,1831.11,1835.5,1831.11,1835.5,750.0,1808.2603,1812.5956,1808.2603,1812.5956,750.0
2022-07-19 15:10:00,1834.89,1834.9,1832.88,1832.88,1900.0,1811.9932,1812.003,1810.0082,1810.0082,1900.0
2022-07-19 15:15:00,1833.19,1834.81,1831.28,1833.47,3425.0,1810.3144,1811.9142,1808.4282,1810.5909,3425.0
2022-07-19 15:20:00,1833.58,1834.98,1832.31,1834.67,1219.0,1810.6995,1812.082,1809.4454,1811.7759,1219.0
2022-07-19 15:25:00,1836.41,1838.74,1836.41,1837.87,1800.0,1813.4942,1815.7951,1813.4942,1814.936,1800.0
2022-07-19 15:30:00,1838.51,1838.73,1835.38,1835.38,3500.0,1815.568,1815.7852,1812.4771,1812.4771,3500.0
2022-07-19 15:35:00,1835.92,1839.19,1835.06,1837.44,2348.0,1813.0103,1816.2395,1812.161,1814.5113,2348.0
2022-07-19 15:40:00,1837.64,1840.69,1837.05,1839.32,1950.0,1814.7089,1817.7208,1814.1262,1816.3679,1950.0
2022-07-19 15:45:00,1840.87,1841.5,1838.55,1838.56,4016.0,1817.8985,1818.5207,1815.6075,1815.6174,4016.0
2022-07-19 15:50:00,1840.25,1840.25,1833.52,1835.49,4731.0,1817.2863,1817.2863,1810.6403,1812.5857,4731.0
2022-07-19 15:55:00,1836.11,1839.45,1833.01,1833.96,10749.0,1813.1979,1816.4963,1810.1366,1811.0748,10749.0
2022-07-20 09:30:00,1827.25,1833.39,1816.56,1821.27,10933.0,1804.4485,1810.5119,1793.8919,1798.5431,10933.0
2022-07-20 09:35:00,1822.05,1827.96,1819.05,1824.83,20900.0,1799.3134,1805.1496,1796.3508,1802.0587,20900.0
2022-07-20 09:40:00,1824.45,1829.77,1814.87,1816.17,11062.0,1801.6834,1806.9371,1792.223,1793.5068,11062.0
2022-07-20 09:45:00,1816.17,1822.41,1813.66,1817.28,17362.0,1793.5068,1799.6689,1791.0281,1794.6029,17362.0
2022-07-20 09:50:00,1817.99,1827.64,1815.97,1822.0,6046.0,1795.3041,1804.8336,1793.3093,1799.264,6046.0
2022-07-20 09:55:00,1818.18,1823.86,1814.7,1817.84,1641.0,1795.4917,1801.1008,1792.0551,1795.1559,1641.0
2022-07-20 10:00:00,1819.25,1821.31,1811.76,1813.28,4233.0,1796.5483,1798.5826,1789.1518,1790.6528,4233.0
2022-07-20 10:05:00,1814.41,1821.45,1806.55,1821.45,3878.0,1791.7687,1798.7209,1784.0068,1798.7209,3878.0
2022-07-20 10:10:00,1822.36,1825.77,1818.01,1825.76,10662.0,1799.6195,1802.987,1795.3238,1802.9771,10662.0
2022-07-20 10:15:00,1825.77,1825.77,1822.35,1824.7,3100.0,1802.987,1802.987,1799.6096,1801.9303,3100.0
2022-07-20 10:20:00,1824.13,1838.43,1822.44,1838.43,5900.0,1801.3674,1815.489,1799.6985,1815.489,5900.0
2022-07-20 10:25:00,1837.0,1838.6,1833.32,1833.32,3551.0,1814.0768,1815.6569,1810.4428,1810.4428,3551.0
2022-07-20 10:30:00,1832.47,1835.04,1831.88,1833.48,1830.0,1809.6034,1812.1413,1809.0207,1810.6008,1830.0
2022-07-20 10:35:00,1835.15,1842.98,1835.06,1839.04,2825.0,1812.2499,1819.9822,1812.161,1816.0914,2825.0
2022-07-20 10:40:00,1840.62,1849.08,1839.11,1849.08,1600.0,1817.6517,1826.0061,1816.1605,1826.0061,1600.0
2022-07-20 10:45:00,1848.52,1848.52,1841.6,1841.6,2800.0,1825.4531,1825.4531,1818.6194,1818.6194,2800.0
2022-07-20 10:50:00,1838.38,1841.79,1836.31,1841.79,4755.0,1815.4396,1818.8071,1813.3954,1818.8071,4755.0
2022-07-20 10:55:00,1841.75,1843.34,1836.82,1839.99,2250.0,1818.7676,1820.3377,1813.8991,1817.0295,2250.0
2022-07-20 11:00:00,1838.4,1838.4,1833.67,1835.92,1200.0,1815.4594,1815.4594,1810.7884,1813.0103,1200.0
2022-07-20 11:05:00,1835.3,1838.12,1834.49,1834.49,2552.0,1812.398,1815.1829,1811.5982,1811.5982,2552.0
2022-07-20 11:10:00,1836.48,1836.49,1833.99,1834.03,10443.0,1813.5633,1813.5732,1811.1044,1811.1439,10443.0
2022-07-20 11:15:00,1832.15,1835.79,1831.98,1834.57,1471.0,1809.2874,1812.8819,1809.1195,1811.6772,1471.0
2022-07-20 11:20:00,1834.75,1834.75,1833.73,1833.74,500.0,1811.8549,1811.8549,1810.8476,1810.8575,500.0
2022-07-20 11:25:00,1834.01,1837.41,1833.76,1836.41,944.0,1811.1241,1814.4817,1810.8773,1813.4942,944.0
2022-07-20 11:30:00,1835.48,1838.16,1835.48,1838.16,950.0,1812.5758,1815.2224,1812.5758,1815.2224,950.0
2022-07-20 11:35:00,1838.81,1840.29,1835.47,1835.5,1107.0,1815.8643,1817.3258,1812.5659,1812.5956,1107.0
2022-07-20 11:40:00,1835.62,1835.62,1835.46,1835.46,200.0,1812.7141,1812.7141,1812.5561,1812.5561,200.0
2022-07-20 11:45:00,1837.31,1839.32,1835.82,1838.46,800.0,1814.383,1816.3679,1812.9116,1815.5186,800.0
2022-07-20 11:50:00,1839.88,1840.75,1837.34,1838.0,2600.0,1816.9209,1817.78,1814.4126,1815.0644,2600.0
2022-07-20 11:55:00,1835.88,1836.62,1833.01,1835.68,9100.0,1812.9708,1813.7016,1810.1366,1812.7733,9100.0
2022-07-20 12:00:00,1836.01,1840.5,1836.01,1837.21,1510.0,1813.0992,1817.5332,1813.0992,1814.2842,1510.0
2022-07-20 12:05:00,1834.07,1838.17,1834.07,1838.17,600.0,1811.1834,1815.2322,1811.1834,1815.2322,600.0
2022-07-20 12:10:00,1837.7,1837.7,1837.7,1837.7,100.0,1814.7681,1814.7681,1814.7681,1814.7681,100.0
2022-07-20 12:15:00,1837.05,1837.05,1833.52,1834.66,900.0,1814.1262,1814.1262,1810.6403,1811.766,900.0
2022-07-20 12:20:00,1834.66,1835.05,1831.39,1833.12,1000.0,1811.766,1812.1512,1808.5368,1810.2453,1000.0
2022-07-20 12:25:00,1832.2,1832.76,1832.2,1832.42,300.0,1809.3367,1809.8897,1809.3367,1809.554,300.0
2022-07-20 12:30:00,1834.48,1834.48,1834.26,1834.27,200.0,1811.5883,1811.5883,1811.371,1811.3809,200.0
2022-07-20 12:35:00,1834.3,1835.05,1834.24,1835.05,400.0,1811.4105,1812.1512,1811.3513,1812.1512,400.0
2022-07-20 12:40:00,1835.72,1835.72,1827.41,1827.41,800.0,1812.8128,1812.8128,1804.6065,1804.6065,800.0
2022-07-20 12:45:00,1825.8,1826.2,1822.08,1822.08,700.0,1803.0166,1803.4116,1799.343,1799.343,700.0
2022-07-20 12:50:00,1819.86,1824.34,1819.25,1824.17,1200.0,1797.1507,1801.5748,1796.5483,1801.4069,1200.0
2022-07-20 12:55:00,1820.97,1825.69,1820.23,1825.69,965.0,1798.2469,1802.908,1797.5161,1802.908,965.0
2022-07-20 13:00:00,1824.48,1824.48,1816.88,1816.88,2300.0,1801.7131,1801.7131,1794.2079,1794.2079,2300.0
2022-07-20 13:05:00,1817.49,1819.34,1812.89,1814.02,2610.0,1794.8103,1796.6372,1790.2677,1791.3836,2610.0
2022-07-20 13:10:00,1812.88,1812.88,1810.0,1812.36,2440.0,1790.2578,1790.2578,1787.4138,1789.7443,2440.0
2022-07-20 13:15:00,1812.89,1814.2,1811.79,1812.89,1100.0,1790.2677,1791.5613,1789.1814,1790.2677,1100.0
2022-07-20 13:20:00,1812.91,1815.27,1812.91,1814.89,399.0,1790.2874,1792.618,1790.2874,1792.2427,399.0
2022-07-20 13:25:00,1812.2,1817.01,1812.19,1815.58,2100.0,1789.5863,1794.3363,1789.5764,1792.9241,2100.0
2022-07-20 13:30:00,1815.8,1822.71,1815.8,1819.54,1745.0,1793.1414,1799.9652,1793.1414,1796.8347,1745.0
2022-07-20 13:35:00,1819.93,1819.98,1816.73,1819.98,1455.0,1797.2198,1797.2692,1794.0598,1797.2692,1455.0
2022-07-20 13:40:00,1819.98,1819.98,1819.98,1819.98,0.0,1797.2692,1797.2692,1797.2692,1797.2692,0.0
2022-07-20 13:45:00,1819.51,1820.32,1818.37,1818.38,800.0,1796.8051,1797.605,1795.6793,1795.6892,800.0
2022-07-20 13:50:00,1819.43,1820.5,1819.43,1819.92,4443.0,1796.7261,1797.7827,1796.7261,1797.21,4443.0
2022-07-20 13:55:00,1818.49,1818.49,1814.34,1814.34,300.0,1795.7978,1795.7978,1791.6996,1791.6996,300.0
2022-07-20 14:00:00,1816.11,1816.92,1813.06,1816.92,1400.0,1793.4475,1794.2474,1790.4356,1794.2474,1400.0
2022-07-20 14:05:00,1818.65,1818.95,1815.63,1818.95,400.0,1795.9558,1796.2521,1792.9735,1796.2521,400.0
2022-07-20 14:10:00,1819.26,1819.26,1816.95,1816.96,1000.0,1796.5582,1796.5582,1794.277,1794.2869,1000.0
2022-07-20 14:15:00,1816.86,1816.86,1813.99,1815.37,800.0,1794.1882,1794.1882,1791.354,1792.7167,800.0
2022-07-20 14:20:00,1815.39,1822.95,1815.39,1822.63,2192.0,1792.7365,1800.2022,1792.7365,1799.8862,2192.0
2022-07-20 14:25:00,1822.33,1823.52,1819.85,1819.86,1651.0,1799.5899,1800.765,1797.1408,1797.1507,1651.0
2022-07-20 14:30:00,1818.17,1824.23,1817.41,1820.46,1350.0,1795.4818,1801.4662,1794.7313,1797.7432,1350.0
2022-07-20 14:35:00,1821.52,1822.88,1821.4,1822.88,3100.0,1798.79,1800.133,1798.6715,1800.133,3100.0
2022-07-20 14:40:00,1823.06,1823.98,1822.16,1822.16,1557.0,1800.3108,1801.2193,1799.422,1799.422,1557.0
2022-07-20 14:45:00,1822.92,1822.92,1820.0,1820.85,2450.0,1800.1725,1800.1725,1797.289,1798.1284,2450.0
2022-07-20 14:50:00,1819.94,1819.94,1816.31,1816.31,1050.0,1797.2297,1797.2297,1793.645,1793.645,1050.0
2022-07-20 14:55:00,1817.11,1820.44,1817.1,1820.44,500.0,1794.435,1797.7235,1794.4252,1797.7235,500.0
2022-07-20 15:00:00,1822.03,1825.81,1822.03,1825.8,1300.0,1799.2936,1803.0265,1799.2936,1803.0166,1300.0
2022-07-20 15:05:00,1827.11,1829.67,1827.11,1827.72,500.0,1804.3102,1806.8383,1804.3102,1804.9126,500.0
2022-07-20 15:10:00,1829.07,1829.71,1826.65,1827.08,1100.0,1806.2458,1806.8778,1803.856,1804.2806,1100.0
2022-07-20 15:15:00,1826.38,1829.62,1826.38,1829.62,567.0,1803.5894,1806.7889,1803.5894,1806.7889,567.0
2022-07-20 15:20:00,1830.62,1831.96,1830.49,1831.64,1414.0,1807.7764,1809.0997,1807.6481,1808.7837,1414.0
2022-07-20 15:25:00,1831.86,1832.08,1831.85,1832.08,200.0,1809.001,1809.2182,1808.9911,1809.2182,200.0
2022-07-20 15:30:00,1833.2,1834.91,1831.83,1831.83,2072.0,1810.3243,1812.0129,1808.9714,1808.9714,2072.0
2022-07-20 15:35:00,1832.47,1834.77,1828.98,1831.76,4350.0,1809.6034,1811.8747,1806.1569,1808.9022,4350.0
2022-07-20 15:40:00,1830.81,1838.79,1830.78,1838.38,2305.0,1807.9641,1815.8445,1807.9345,1815.4396,2305.0
2022-07-20 15:45:00,1835.64,1837.96,1832.4,1837.96,3600.0,1812.7338,1815.0249,1809.5342,1815.0249,3600.0
2022-07-20 15:50:00,1837.67,1838.92,1831.38,1834.82,5484.0,1814.7385,1815.9729,1808.527,1811.924,5484.0
2022-07-20 15:55:00,1835.18,1836.2,1832.06,1834.8,9463.0,1812.2795,1813.2868,1809.1985,1811.9043,9463.0
2022-07-21 09:30:00,1814.72,1828.0,1813.98,1819.78,6497.0,1792.0749,1805.1891,1791.3441,1797.0717,6497.0
2022-07-21 09:35:00,1815.65,1820.0,1812.7,1819.04,3172.0,1792.9933,1797.289,1790.0801,1796.341,3172.0
2022-07-21 09:40:00,1816.18,1817.55,1795.67,1797.38,14714.0,1793.5166,1794.8695,1773.2626,1774.9512,14714.0
2022-07-21 09:45:00,1795.0,1806.86,1789.21,1803.96,5700.0,1772.6009,1784.3129,1766.8832,1781.4491,5700.0
2022-07-21 09:50:00,1804.91,1810.95,1798.72,1810.95,1100.0,1782.3873,1788.3519,1776.2745,1788.3519,1100.0
2022-07-21 09:55:00,1811.57,1811.57,1805.35,1809.16,1900.0,1788.9642,1788.9642,1782.8218,1786.5842,1900.0
2022-07-21 10:00:00,1810.38,1815.18,1804.5,1804.5,1488.0,1787.789,1792.5291,1781.9824,1781.9824,1488.0
2022-07-21 10:05:00,1804.22,1808.95,1801.01,1806.22,1893.0,1781.7059,1786.3769,1778.5359,1783.6809,1893.0
2022-07-21 10:10:00,1806.22,1807.69,1792.16,1793.42,8047.0,1783.6809,1785.1326,1769.7964,1771.0407,8047.0
2022-07-21 10:15:00,1794.85,1806.16,1794.8,1806.16,1600.0,1772.4528,1783.6217,1772.4034,1783.6217,1600.0
2022-07-21 10:20:00,1806.08,1806.08,1791.79,1791.8,5200.0,1783.5427,1783.5427,1769.431,1769.4409,5200.0
2022-07-21 10:25:00,1791.79,1794.35,1785.9,1794.35,1207.0,1769.431,1771.959,1763.6145,1771.959,1207.0
2022-07-21 10:30:00,1797.13,1798.88,1795.36,1795.65,1800.0,1774.7044,1776.4325,1772.9564,1773.2428,1800.0
2022-07-21 10:35:00,1797.63,1804.39,1795.26,1804.38,1500.0,1775.1981,1781.8738,1772.8577,1781.8639,1500.0
2022-07-21 10:40:00,1802.67,1806.44,1802.62,1806.07,1000.0,1780.1752,1783.8982,1780.1259,1783.5328,1000.0
2022-07-21 10:45:00,1805.89,1807.0,1804.89,1805.12,1000.0,1783.355,1784.4512,1782.3675,1782.5947,1000.0
2022-07-21 10:50:00,1806.07,1807.4,1806.07,1807.4,700.0,1783.5328,1784.8462,1783.5328,1784.8462,700.0
2022-07-21 10:55:00,1807.41,1818.0,1807.41,1818.0,5337.0,1784.8561,1795.3139,1784.8561,1795.3139,5337.0
2022-07-21 11:00:00,1815.94,1818.03,1813.2,1815.5,2418.0,1793.2796,1795.3436,1790.5738,1792.8451,2418.0
2022-07-21 11:05:00,1819.3,1819.3,1813.87,1815.04,655.0,1796.5977,1796.5977,1791.2355,1792.3909,655.0
2022-07-21 11:10:00,1812.2,1815.97,1812.2,1815.84,400.0,1789.5863,1793.3093,1789.5863,1793.1809,400.0
2022-07-21 11:15:00,1817.96,1817.96,1812.84,1813.04,1402.0,1795.2744,1795.2744,1790.2183,1790.4158,1402.0
2022-07-21 11:20:00,1810.35,1811.08,1808.42,1808.6,1000.0,1787.7594,1788.4803,1785.8535,1786.0312,1000.0
2022-07-21 11:25:00,1812.88,1812.89,1810.86,1812.44,4000.0,1790.2578,1790.2677,1788.263,1789.8233,4000.0
2022-07-21 11:30:00,1809.6,1817.45,1808.75,1817.45,689.0,1787.0187,1794.7708,1786.1794,1794.7708,689.0
2022-07-21 11:35:00,1819.41,1819.42,1817.0,1817.0,750.0,1796.7063,1796.7162,1794.3264,1794.3264,750.0
2022-07-21 11:40:00,1818.27,1819.01,1816.63,1818.33,800.0,1795.5806,1796.3113,1793.961,1795.6398,800.0
2022-07-21 11:45:00,1817.43,1818.17,1817.43,1818.17,200.0,1794.751,1795.4818,1794.751,1795.4818,200.0
2022-07-21 11:50:00,1818.17,1818.17,1818.17,1818.17,0.0,1795.4818,1795.4818,1795.4818,1795.4818,0.0
2022-07-21 11:55:00,1815.82,1818.45,1815.7,1817.05,4228.0,1793.1611,1795.7583,1793.0426,1794.3758,4228.0
2022-07-21 12:00:00,1816.46,1820.24,1816.46,1820.24,700.0,1793.7931,1797.526,1793.7931,1797.526,700.0
2022-07-21 12:05:00,1822.34,1823.5,1822.0,1823.5,600.0,1799.5998,1800.7453,1799.264,1800.7453,600.0
2022-07-21 12:10:00,1826.23,1827.14,1819.05,1819.05,1300.0,1803.4412,1804.3399,1796.3508,1796.3508,1300.0
2022-07-21 12:15:00,1821.54,1821.54,1819.54,1819.54,200.0,1798.8098,1798.8098,1796.8347,1796.8347,200.0
2022-07-21 12:20:00,1822.28,1822.28,1818.33,1818.33,700.0,1799.5405,1799.5405,1795.6398,1795.6398,700.0
2022-07-21 12:25:00,1818.2,1821.08,1816.05,1821.08,1100.0,1795.5114,1798.3555,1793.3883,1798.3555,1100.0
2022-07-21 12:30:00,1824.89,1824.89,1823.76,1824.74,400.0,1802.118,1802.118,1801.0021,1801.9698,400.0
2022-07-21 12:35:00,1825.01,1825.01,1824.39,1824.39,200.0,1802.2365,1802.2365,1801.6242,1801.6242,200.0
2022-07-21 12:40:00,1825.79,1825.91,1824.28,1824.32,600.0,1803.0067,1803.1252,1801.5156,1801.5551,600.0
2022-07-21 12:45:00,1822.63,1824.68,1822.62,1822.87,1459.0,1799.8862,1801.9106,1799.8763,1800.1232,1459.0
2022-07-21 12:50:00,1823.23,1823.23,1823.23,1823.23,100.0,1800.4787,1800.4787,1800.4787,1800.4787,100.0
2022-07-21 12:55:00,1823.23,1823.23,1823.23,1823.23,0.0,1800.4787,1800.4787,1800.4787,1800.4787,0.0
2022-07-21 13:00:00,1826.11,1826.36,1826.11,1826.36,300.0,1803.3227,1803.5696,1803.3227,1803.5696,300.0
2022-07-21 13:05:00,1826.99,1827.38,1824.9,1824.9,400.0,1804.1917,1804.5769,1802.1278,1802.1278,400.0
2022-07-21 13:10:00,1824.68,1824.68,1823.03,1823.03,200.0,1801.9106,1801.9106,1800.2812,1800.2812,200.0
2022-07-21 13:15:00,1820.58,1820.58,1819.49,1819.5,200.0,1797.8617,1797.8617,1796.7853,1796.7952,200.0
2022-07-21 13:20:00,1822.25,1823.8,1817.09,1817.09,6812.0,1799.5109,1801.0416,1794.4153,1794.4153,6812.0
2022-07-21 13:25:00,1814.81,1814.81,1814.81,1814.81,100.0,1792.1637,1792.1637,1792.1637,1792.1637,100.0
2022-07-21 13:30:00,1815.37,1815.37,1812.41,1812.41,700.0,1792.7167,1792.7167,1789.7937,1789.7937,700.0
2022-07-21 13:35:00,1812.93,1814.19,1809.28,1812.53,1528.0,1790.3072,1791.5515,1786.7027,1789.9122,1528.0
2022-07-21 13:40:00,1816.51,1817.28,1814.91,1817.28,309.0,1793.8425,1794.6029,1792.2625,1794.6029,309.0
2022-07-21 13:45:00,1817.19,1817.19,1816.57,1816.58,200.0,1794.514,1794.514,1793.9018,1793.9116,200.0
2022-07-21 13:50:00,1815.74,1815.74,1807.92,1810.29,5955.0,1793.0821,1793.0821,1785.3597,1787.7001,5955.0
2022-07-21 13:55:00,1809.92,1809.92,1809.75,1809.75,200.0,1787.3348,1787.3348,1787.1669,1787.1669,200.0
2022-07-21 14:00:00,1811.31,1812.84,1810.06,1812.84,500.0,1788.7074,1790.2183,1787.473,1790.2183,500.0
2022-07-21 14:05:00,1813.77,1817.04,1813.77,1817.04,739.0,1791.1367,1794.3659,1791.1367,1794.3659,739.0
2022-07-21 14:10:00,1818.1,1819.74,1818.1,1819.74,400.0,1795.4127,1797.0322,1795.4127,1797.0322,400.0
2022-07-21 14:15:00,1819.34,1821.1,1819.34,1820.52,1300.0,1796.6372,1798.3752,1796.6372,1797.8025,1300.0
2022-07-21 14:20:00,1821.24,1822.09,1821.24,1822.0,500.0,1798.5135,1799.3529,1798.5135,1799.264,500.0
2022-07-21 14:25:00,1821.97,1822.3,1821.71,1822.3,436.0,1799.2344,1799.5603,1798.9776,1799.5603,436.0
2022-07-21 14:30:00,1821.28,1821.28,1820.96,1820.96,200.0,1798.553,1798.553,1798.237,1798.237,200.0
2022-07-21 14:35:00,1817.08,1817.08,1817.08,1817.08,200.0,1794.4054,1794.4054,1794.4054,1794.4054,200.0
2022-07-21 14:40:00,1816.03,1818.11,1815.57,1816.43,600.0,1793.3685,1795.4226,1792.9143,1793.7635,600.0
2022-07-21 14:45:00,1814.73,1815.94,1813.05,1815.48,600.0,1792.0847,1793.2796,1790.4257,1792.8254,600.0
2022-07-21 14:50:00,1816.62,1816.62,1813.5,1815.02,700.0,1793.9511,1793.9511,1790.8701,1792.3711,700.0
2022-07-21 14:55:00,1816.31,1816.81,1813.94,1814.32,400.0,1793.645,1794.1388,1791.3046,1791.6799,400.0
2022-07-21 15:00:00,1816.0,1818.45,1814.32,1817.88,6537.0,1793.3389,1795.7583,1791.6799,1795.1954,6537.0
2022-07-21 15:05:00,1819.54,1820.44,1819.54,1820.44,200.0,1796.8347,1797.7235,1796.8347,1797.7235,200.0
2022-07-21 15:10:00,1820.3,1820.95,1819.03,1819.46,1100.0,1797.5852,1798.2271,1796.3311,1796.7557,1100.0
2022-07-21 15:15:00,1818.25,1818.9,1818.25,1818.9,300.0,1795.5608,1796.2027,1795.5608,1796.2027,300.0
2022-07-21 15:20:00,1818.69,1819.56,1818.68,1819.56,628.0,1795.9953,1796.8545,1795.9854,1796.8545,628.0
2022-07-21 15:25:00,1821.26,1822.78,1819.1,1821.83,806.0,1798.5332,1800.0343,1796.4002,1799.0961,806.0
2022-07-21 15:30:00,1818.95,1821.56,1818.95,1820.35,1172.0,1796.2521,1798.8295,1796.2521,1797.6346,1172.0
2022-07-21 15:35:00,1822.3,1822.3,1820.46,1820.46,500.0,1799.5603,1799.5603,1797.7432,1797.7432,500.0
2022-07-21 15:40:00,1821.18,1823.11,1821.18,1821.41,5072.0,1798.4542,1800.3602,1798.4542,1798.6814,5072.0
2022-07-21 15:45:00,1823.25,1823.91,1820.62,1823.17,1156.0,1800.4984,1801.1502,1797.9012,1800.4194,1156.0
2022-07-21 15:50:00,1823.89,1828.76,1823.59,1828.64,2894.0,1801.1304,1805.9397,1800.8342,1805.8212,2894.0
2022-07-21 15:55:00,1829.05,1831.57,1827.8,1828.59,7230.0,1806.226,1808.7146,1804.9916,1805.7718,7230.0
2022-07-22 09:30:00,1853.02,1855.49,1839.31,1846.35,4993.0,1829.8969,1832.3361,1816.358,1823.3102,4993.0
2022-07-22 09:35:00,1848.04,1857.59,1842.2,1855.52,6302.0,1824.9791,1834.4099,1819.2119,1832.3657,6302.0
2022-07-22 09:40:00,1854.03,1855.0,1844.03,1854.99,2044.0,1830.8943,1831.8522,1821.0191,1831.8423,2044.0
2022-07-22 09:45:00,1854.05,1854.08,1841.6,1846.64,3050.0,1830.9141,1830.9437,1818.6194,1823.5965,3050.0
2022-07-22 09:50:00,1846.68,1849.02,1825.2,1828.42,3995.0,1823.636,1825.9468,1802.4241,1805.6039,3995.0
2022-07-22 09:55:00,1829.5,1832.9,1820.0,1820.22,2686.0,1806.6704,1810.028,1797.289,1797.5062,2686.0
2022-07-22 10:00:00,1816.21,1829.05,1812.56,1828.99,3874.0,1793.5463,1806.226,1789.9418,1806.1668,3874.0
2022-07-22 10:05:00,1816.84,1821.34,1808.91,1816.47,6890.0,1794.1684,1798.6123,1786.3374,1793.803,6890.0
2022-07-22 10:10:00,1821.48,1827.86,1821.48,1827.86,2373.0,1798.7505,1805.0509,1798.7505,1805.0509,2373.0
2022-07-22 10:15:00,1828.86,1830.0,1828.86,1830.0,807.0,1806.0384,1807.1642,1806.0384,1807.1642,807.0
2022-07-22 10:20:00,1828.08,1829.55,1825.91,1827.65,1604.0,1805.2681,1806.7198,1803.1252,1804.8435,1604.0
2022-07-22 10:25:00,1825.87,1826.98,1825.87,1826.98,300.0,1803.0857,1804.1819,1803.0857,1804.1819,300.0
2022-07-22 10:30:00,1825.22,1829.54,1822.94,1824.13,939.0,1802.4438,1806.7099,1800.1923,1801.3674,939.0
2022-07-22 10:35:00,1822.58,1827.31,1822.58,1824.73,700.0,1799.8368,1804.5078,1799.8368,1801.9599,700.0
2022-07-22 10:40:00,1822.39,1830.08,1822.39,1827.5,700.0,1799.6491,1807.2432,1799.6491,1804.6954,700.0
2022-07-22 10:45:00,1827.26,1829.73,1826.95,1829.73,1500.0,1804.4584,1806.8976,1804.1522,1806.8976,1500.0
2022-07-22 10:50:00,1830.34,1833.53,1829.13,1832.94,2300.0,1807.4999,1810.6501,1806.305,1810.0675,2300.0
2022-07-22 10:55:00,1833.28,1833.76,1830.88,1831.75,1600.0,1810.4033,1810.8773,1808.0332,1808.8923,1600.0
2022-07-22 11:00:00,1831.39,1831.39,1821.33,1821.33,800.0,1808.5368,1808.5368,1798.6024,1798.6024,800.0
2022-07-22 11:05:00,1821.23,1822.92,1821.01,1821.57,1300.0,1798.5036,1800.1725,1798.2864,1798.8394,1300.0
2022-07-22 11:10:00,1823.25,1828.6,1823.24,1828.6,500.0,1800.4984,1805.7817,1800.4885,1805.7817,500.0
2022-07-22 11:15:00,1827.82,1828.45,1826.43,1827.93,1000.0,1805.0114,1805.6335,1803.6387,1805.12,1000.0
2022-07-22 11:20:00,1828.04,1828.04,1821.0,1821.46,1150.0,1805.2286,1805.2286,1798.2765,1798.7308,1150.0
2022-07-22 11:25:00,1821.0,1823.08,1821.0,1823.08,700.0,1798.2765,1800.3305,1798.2765,1800.3305,700.0
2022-07-22 11:30:00,1822.02,1822.02,1818.59,1820.54,3009.0,1799.2838,1799.2838,1795.8966,1797.8222,3009.0
2022-07-22 11:35:00,1819.76,1820.0,1814.13,1815.24,2200.0,1797.052,1797.289,1791.4922,1792.5884,2200.0
2022-07-22 11:40:00,1814.82,1815.86,1808.76,1811.65,3079.0,1792.1736,1793.2006,1786.1892,1789.0432,3079.0
2022-07-22 11:45:00,1811.32,1813.17,1811.32,1813.17,786.0,1788.7173,1790.5442,1788.7173,1790.5442,786.0
2022-07-22 11:50:00,1811.64,1816.75,1811.64,1816.75,700.0,1789.0333,1794.0795,1789.0333,1794.0795,700.0
2022-07-22 11:55:00,1814.43,1815.91,1814.43,1815.91,500.0,1791.7885,1793.25,1791.7885,1793.25,500.0
2022-07-22 12:00:00,1815.92,1816.37,1813.1,1815.22,4000.0,1793.2599,1793.7043,1790.4751,1792.5686,4000.0
2022-07-22 12:05:00,1816.23,1818.16,1814.04,1815.14,1300.0,1793.566,1795.4719,1791.4033,1792.4896,1300.0
2022-07-22 12:10:00,1814.18,1815.63,1811.13,1811.62,1137.0,1791.5416,1792.9735,1788.5297,1789.0135,1137.0
2022-07-22 12:15:00,1815.0,1815.0,1812.37,1813.95,1100.0,1792.3514,1792.3514,1789.7542,1791.3145,1100.0
2022-07-22 12:20:00,1813.56,1813.56,1811.89,1812.78,500.0,1790.9293,1790.9293,1789.2802,1790.1591,500.0
2022-07-22 12:25:00,1812.88,1812.88,1812.88,1812.88,105.0,1790.2578,1790.2578,1790.2578,1790.2578,105.0
2022-07-22 12:30:00,1817.79,1818.92,1817.79,1818.69,300.0,1795.1065,1796.2224,1795.1065,1795.9953,300.0
2022-07-22 12:35:00,1819.56,1819.86,1816.02,1816.02,1600.0,1796.8545,1797.1507,1793.3586,1793.3586,1600.0
2022-07-22 12:40:00,1817.44,1817.44,1812.22,1812.22,800.0,1794.7609,1794.7609,1789.6061,1789.6061,800.0
2022-07-22 12:45:00,1811.79,1812.34,1811.79,1812.34,200.0,1789.1814,1789.7246,1789.1814,1789.7246,200.0
2022-07-22 12:50:00,1812.53,1814.85,1812.53,1812.73,1300.0,1789.9122,1792.2032,1789.9122,1790.1097,1300.0
2022-07-22 12:55:00,1812.73,1812.73,1812.73,1812.73,0.0,1790.1097,1790.1097,1790.1097,1790.1097,0.0
2022-07-22 13:00:00,1808.61,1808.81,1807.67,1808.81,580.0,1786.0411,1786.2386,1785.1128,1786.2386,580.0
2022-07-22 13:05:00,1807.37,1807.85,1805.96,1807.16,800.0,1784.8166,1785.2906,1783.4242,1784.6092,800.0
2022-07-22 13:10:00,1805.38,1806.11,1801.0,1801.0,1501.0,1782.8514,1783.5723,1778.5261,1778.5261,1501.0
2022-07-22 13:15:00,1801.97,1801.97,1801.96,1801.97,100.0,1779.484,1779.484,1779.4741,1779.484,100.0
2022-07-22 13:20:00,1801.83,1801.83,1801.83,1801.83,100.0,1779.3457,1779.3457,1779.3457,1779.3457,100.0
2022-07-22 13:25:00,1801.9,1803.11,1797.04,1803.11,600.0,1779.4148,1780.6097,1774.6155,1780.6097,600.0
2022-07-22 13:30:00,1802.12,1802.12,1800.99,1800.99,400.0,1779.6321,1779.6321,1778.5162,1778.5162,400.0
2022-07-22 13:35:00,1799.11,1801.57,1797.89,1801.57,1028.0,1776.6596,1779.089,1775.4549,1779.089,1028.0
2022-07-22 13:40:00,1799.55,1802.88,1799.55,1802.88,300.0,1777.0942,1780.3826,1777.0942,1780.3826,300.0
2022-07-22 13:45:00,1802.88,1802.88,1802.88,1802.88,0.0,1780.3826,1780.3826,1780.3826,1780.3826,0.0
2022-07-22 13:50:00,1803.11,1803.11,1801.16,1801.21,500.0,1780.6097,1780.6097,1778.6841,1778.7334,500.0
2022-07-22 13:55:00,1803.1,1803.51,1802.52,1803.05,723.0,1780.5999,1781.0047,1780.0271,1780.5505,723.0
2022-07-22 14:00:00,1802.39,1802.39,1799.41,1799.41,1000.0,1779.8987,1779.8987,1776.9559,1776.9559,1000.0
2022-07-22 14:05:00,1799.43,1802.87,1799.43,1802.87,400.0,1776.9757,1780.3727,1776.9757,1780.3727,400.0
2022-07-22 14:10:00,1801.38,1801.51,1800.86,1801.51,301.0,1778.9013,1779.0297,1778.3878,1779.0297,301.0
2022-07-22 14:15:00,1801.47,1805.38,1801.47,1805.38,1011.0,1778.9902,1782.8514,1778.9902,1782.8514,1011.0
2022-07-22 14:20:00,1804.58,1804.59,1804.58,1804.59,200.0,1782.0614,1782.0713,1782.0614,1782.0713,200.0
2022-07-22 14:25:00,1802.29,1802.3,1800.83,1801.91,400.0,1779.8,1779.8098,1778.3582,1779.4247,400.0
2022-07-22 14:30:00,1797.04,1802.34,1797.04,1802.34,700.0,1774.6155,1779.8493,1774.6155,1779.8493,700.0
2022-07-22 14:35:00,1803.33,1803.33,1802.63,1802.63,200.0,1780.827,1780.827,1780.1357,1780.1357,200.0
2022-07-22 14:40:00,1800.14,1803.03,1800.14,1800.89,600.0,1777.6768,1780.5307,1777.6768,1778.4174,600.0
2022-07-22 14:45:00,1801.35,1804.3,1801.34,1802.29,400.0,1778.8717,1781.7849,1778.8618,1779.8,400.0
2022-07-22 14:50:00,1804.63,1805.54,1803.29,1805.54,700.0,1782.1108,1783.0094,1780.7875,1783.0094,700.0
2022-07-22 14:55:00,1806.26,1808.97,1805.98,1808.0,500.0,1783.7204,1786.3966,1783.4439,1785.4387,500.0
2022-07-22 15:00:00,1806.65,1808.42,1806.65,1807.63,400.0,1784.1056,1785.8535,1784.1056,1785.0733,400.0
2022-07-22 15:05:00,1807.45,1808.34,1804.88,1804.88,900.0,1784.8956,1785.7745,1782.3576,1782.3576,900.0
2022-07-22 15:10:00,1805.29,1808.95,1805.29,1808.95,1143.0,1782.7625,1786.3769,1782.7625,1786.3769,1143.0
2022-07-22 15:15:00,1808.96,1808.96,1808.05,1808.05,400.0,1786.3867,1786.3867,1785.4881,1785.4881,400.0
2022-07-22 15:20:00,1809.57,1812.62,1809.57,1812.62,400.0,1786.9891,1790.0011,1786.9891,1790.0011,400.0
2022-07-22 15:25:00,1815.36,1815.36,1809.6,1811.92,2400.0,1792.7069,1792.7069,1787.0187,1789.3098,2400.0
2022-07-22 15:30:00,1811.53,1811.72,1808.78,1810.93,2773.0,1788.9247,1789.1123,1786.209,1788.3322,2773.0
2022-07-22 15:35:00,1809.37,1809.37,1806.4,1807.4,800.0,1786.7916,1786.7916,1783.8587,1784.8462,800.0
2022-07-22 15:40:00,1806.89,1806.97,1804.9,1804.91,757.0,1784.3426,1784.4216,1782.3774,1782.3873,757.0
2022-07-22 15:45:00,1805.24,1806.24,1802.71,1804.97,2000.0,1782.7132,1783.7007,1780.2147,1782.4465,2000.0
2022-07-22 15:50:00,1806.77,1806.97,1801.01,1801.03,2650.0,1784.2241,1784.4216,1778.5359,1778.5557,2650.0
2022-07-22 15:55:00,1805.67,1809.52,1802.51,1808.77,10010.0,1783.1378,1786.9397,1780.0172,1786.1991,10010.0
2022-07-25 09:30:00,1819.87,1822.27,1805.45,1810.14,7689.0,1797.1606,1799.5306,1782.9205,1787.552,7689.0
2022-07-25 09:35:00,1810.29,1816.14,1803.52,1816.13,3630.0,1787.7001,1793.4771,1781.0146,1793.4673,3630.0
2022-07-25 09:40:00,1819.9,1842.75,1819.9,1842.75,1100.0,1797.1902,1819.7551,1797.1902,1819.7551,1100.0
2022-07-25 09:45:00,1833.05,1834.98,1823.52,1825.53,840.0,1810.1761,1812.082,1800.765,1802.75,840.0
2022-07-25 09:50:00,1835.47,1843.99,1835.46,1836.38,11100.0,1812.5659,1820.9796,1812.5561,1813.4646,11100.0
2022-07-25 09:55:00,1837.81,1842.75,1827.86,1827.86,1053.0,1814.8767,1819.7551,1805.0509,1805.0509,1053.0
2022-07-25 10:00:00,1835.3,1835.3,1825.2,1828.2,7119.0,1812.398,1812.398,1802.4241,1805.3866,7119.0
2022-07-25 10:05:00,1822.53,1823.08,1820.1,1823.08,5894.0,1799.7874,1800.3305,1797.3877,1800.3305,5894.0
2022-07-25 10:10:00,1823.94,1826.94,1822.26,1822.38,1824.0,1801.1798,1804.1424,1799.5208,1799.6393,1824.0
2022-07-25 10:15:00,1819.6,1824.13,1819.6,1820.98,1500.0,1796.894,1801.3674,1796.894,1798.2567,1500.0
2022-07-25 10:20:00,1820.31,1826.78,1820.31,1823.49,1951.0,1797.5951,1803.9844,1797.5951,1800.7354,1951.0
2022-07-25 10:25:00,1821.7,1823.97,1810.05,1816.57,3849.0,1798.9678,1801.2094,1787.4631,1793.9018,3849.0
2022-07-25 10:30:00,1815.0,1818.3,1813.32,1816.23,1200.0,1792.3514,1795.6102,1790.6923,1793.566,1200.0
2022-07-25 10:35:00,1810.95,1815.99,1810.94,1814.49,1412.0,1788.3519,1793.329,1788.342,1791.8477,1412.0
2022-07-25 10:40:00,1813.42,1816.21,1811.46,1816.21,400.0,1790.7911,1793.5463,1788.8555,1793.5463,400.0
2022-07-25 10:45:00,1819.65,1819.65,1817.76,1819.03,1596.0,1796.9433,1796.9433,1795.0769,1796.3311,1596.0
2022-07-25 10:50:00,1817.6,1818.05,1816.56,1818.0,900.0,1794.9189,1795.3633,1793.8919,1795.3139,900.0
2022-07-25 10:55:00,1818.78,1818.78,1818.78,1818.78,100.0,1796.0842,1796.0842,1796.0842,1796.0842,100.0
2022-07-25 11:00:00,1815.93,1817.3,1815.48,1815.9,600.0,1793.2698,1794.6227,1792.8254,1793.2401,600.0
2022-07-25 11:05:00,1817.68,1818.02,1814.12,1814.12,1134.0,1794.9979,1795.3337,1791.4823,1791.4823,1134.0
2022-07-25 11:10:00,1811.06,1812.11,1808.11,1812.05,800.0,1788.4605,1789.4974,1785.5473,1789.4382,800.0
2022-07-25 11:15:00,1810.57,1812.94,1810.57,1811.91,600.0,1787.9766,1790.3171,1787.9766,1789.2999,600.0
2022-07-25 11:20:00,1816.89,1816.89,1816.89,1816.89,100.0,1794.2178,1794.2178,1794.2178,1794.2178,100.0
2022-07-25 11:25:00,1816.89,1818.07,1816.89,1818.07,300.0,1794.2178,1795.3831,1794.2178,1795.3831,300.0
2022-07-25 11:30:00,1824.53,1824.53,1820.35,1823.7,500.0,1801.7624,1801.7624,1797.6346,1800.9428,500.0
2022-07-25 11:35:00,1821.36,1826.54,1821.35,1822.78,1200.0,1798.632,1803.7474,1798.6221,1800.0343,1200.0
2022-07-25 11:40:00,1822.2,1824.07,1822.12,1823.43,500.0,1799.4615,1801.3082,1799.3825,1800.6762,500.0
2022-07-25 11:45:00,1826.39,1826.39,1825.0,1825.0,200.0,1803.5992,1803.5992,1802.2266,1802.2266,200.0
2022-07-25 11:50:00,1820.98,1823.72,1820.98,1823.43,590.0,1798.2567,1800.9626,1798.2567,1800.6762,590.0
2022-07-25 11:55:00,1825.0,1827.31,1825.0,1827.31,500.0,1802.2266,1804.5078,1802.2266,1804.5078,500.0
2022-07-25 12:00:00,1824.74,1824.74,1820.97,1824.35,600.0,1801.9698,1801.9698,1798.2469,1801.5847,600.0
2022-07-25 12:05:00,1824.35,1824.35,1824.35,1824.35,0.0,1801.5847,1801.5847,1801.5847,1801.5847,0.0
2022-07-25 12:10:00,1822.76,1822.76,1820.1,1820.62,600.0,1800.0145,1800.0145,1797.3877,1797.9012,600.0
2022-07-25 12:15:00,1820.62,1820.62,1820.62,1820.62,0.0,1797.9012,1797.9012,1797.9012,1797.9012,0.0
2022-07-25 12:20:00,1821.71,1821.71,1818.71,1821.23,600.0,1798.9776,1798.9776,1796.0151,1798.5036,600.0
2022-07-25 12:25:00,1820.88,1820.88,1818.66,1819.95,300.0,1798.158,1798.158,1795.9657,1797.2396,300.0
2022-07-25 12:30:00,1821.11,1822.26,1819.8,1822.26,301.0,1798.3851,1799.5208,1797.0915,1799.5208,301.0
2022-07-25 12:35:00,1819.32,1821.94,1819.31,1821.94,700.0,1796.6175,1799.2048,1796.6076,1799.2048,700.0
2022-07-25 12:40:00,1822.14,1824.29,1822.14,1824.29,200.0,1799.4023,1801.5254,1799.4023,1801.5254,200.0
2022-07-25 12:45:00,1821.74,1826.58,1821.73,1826.58,500.0,1799.0073,1803.7869,1798.9974,1803.7869,500.0
2022-07-25 12:50:00,1824.1,1825.44,1823.19,1823.19,504.0,1801.3378,1802.6611,1800.4392,1800.4392,504.0
2022-07-25 12:55:00,1820.52,1824.04,1820.52,1822.77,500.0,1797.8025,1801.2786,1797.8025,1800.0244,500.0
2022-07-25 13:00:00,1824.48,1824.48,1819.91,1820.28,2200.0,1801.7131,1801.7131,1797.2001,1797.5655,2200.0
2022-07-25 13:05:00,1822.15,1822.45,1817.87,1817.87,2900.0,1799.4121,1799.7084,1795.1856,1795.1856,2900.0
2022-07-25 13:10:00,1817.87,1821.36,1816.19,1821.36,1500.0,1795.1856,1798.632,1793.5265,1798.632,1500.0
2022-07-25 13:15:00,1820.33,1820.33,1816.45,1816.45,1000.0,1797.6149,1797.6149,1793.7833,1793.7833,1000.0
2022-07-25 13:20:00,1816.66,1818.07,1812.26,1813.27,5869.0,1793.9907,1795.3831,1789.6456,1790.643,5869.0
2022-07-25 13:25:00,1814.87,1814.87,1811.61,1811.61,600.0,1792.223,1792.223,1789.0037,1789.0037,600.0
2022-07-25 13:30:00,1812.11,1815.03,1812.1,1813.39,1400.0,1789.4974,1792.381,1789.4876,1790.7615,1400.0
2022-07-25 13:35:00,1813.92,1814.6,1813.82,1814.24,2900.0,1791.2848,1791.9564,1791.1861,1791.6008,2900.0
2022-07-25 13:40:00,1812.55,1813.82,1810.46,1810.46,672.0,1789.9319,1791.1861,1787.868,1787.868,672.0
2022-07-25 13:45:00,1810.75,1811.99,1810.75,1811.1,500.0,1788.1544,1789.3789,1788.1544,1788.5,500.0
2022-07-25 13:50:00,1812.55,1812.55,1809.85,1811.48,700.0,1789.9319,1789.9319,1787.2656,1788.8753,700.0
2022-07-25 13:55:00,1811.46,1812.47,1811.22,1811.22,1200.0,1788.8555,1789.8529,1788.6185,1788.6185,1200.0
2022-07-25 14:00:00,1811.38,1811.38,1807.83,1808.71,2316.0,1788.7765,1788.7765,1785.2708,1786.1399,2316.0
2022-07-25 14:05:00,1808.73,1810.85,1806.09,1810.49,1237.0,1786.1596,1788.2532,1783.5525,1787.8976,1237.0
2022-07-25 14:10:00,1809.91,1811.62,1809.91,1811.62,200.0,1787.3249,1789.0135,1787.3249,1789.0135,200.0
2022-07-25 14:15:00,1811.62,1811.62,1811.62,1811.62,0.0,1789.0135,1789.0135,1789.0135,1789.0135,0.0
2022-07-25 14:20:00,1811.07,1811.07,1811.07,1811.07,200.0,1788.4704,1788.4704,1788.4704,1788.4704,200.0
2022-07-25 14:25:00,1812.32,1812.32,1810.53,1810.53,500.0,1789.7048,1789.7048,1787.9371,1787.9371,500.0
2022-07-25 14:30:00,1810.11,1810.64,1809.69,1810.64,400.0,1787.5224,1788.0458,1787.1076,1788.0458,400.0
2022-07-25 14:35:00,1811.66,1812.84,1811.62,1812.84,500.0,1789.053,1790.2183,1789.0135,1790.2183,500.0
2022-07-25 14:40:00,1811.0,1812.27,1810.5,1812.27,700.0,1788.4013,1789.6554,1787.9075,1789.6554,700.0
2022-07-25 14:45:00,1813.85,1813.86,1812.89,1812.89,900.0,1791.2157,1791.2256,1790.2677,1790.2677,900.0
2022-07-25 14:50:00,1811.09,1813.61,1811.09,1812.8,1530.0,1788.4902,1790.9787,1788.4902,1790.1788,1530.0
2022-07-25 14:55:00,1810.81,1811.71,1810.81,1811.71,600.0,1788.2137,1789.1024,1788.2137,1789.1024,600.0
2022-07-25 15:00:00,1812.38,1812.38,1810.19,1810.41,610.0,1789.7641,1789.7641,1787.6014,1787.8186,610.0
2022-07-25 15:05:00,1809.0,1810.53,1808.99,1810.53,830.0,1786.4262,1787.9371,1786.4164,1787.9371,830.0
2022-07-25 15:10:00,1811.46,1811.77,1810.95,1811.77,700.0,1788.8555,1789.1617,1788.3519,1789.1617,700.0
2022-07-25 15:15:00,1812.93,1813.9,1812.74,1813.9,700.0,1790.3072,1791.2651,1790.1196,1791.2651,700.0
2022-07-25 15:20:00,1815.7,1817.88,1815.7,1816.0,1325.0,1793.0426,1795.1954,1793.0426,1793.3389,1325.0
2022-07-25 15:25:00,1816.72,1816.72,1816.72,1816.72,100.0,1794.0499,1794.0499,1794.0499,1794.0499,100.0
2022-07-25 15:30:00,1815.74,1816.8,1814.44,1815.88,500.0,1793.0821,1794.1289,1791.7984,1793.2204,500.0
2022-07-25 15:35:00,1816.2,1820.8,1816.2,1820.8,1607.0,1793.5364,1798.079,1793.5364,1798.079,1607.0
2022-07-25 15:40:00,1820.88,1820.88,1820.87,1820.88,100.0,1798.158,1798.158,1798.1481,1798.158,100.0
2022-07-25 15:45:00,1821.4,1822.61,1821.4,1822.59,800.0,1798.6715,1799.8664,1798.6715,1799.8467,800.0
2022-07-25 15:50:00,1822.31,1831.95,1821.19,1830.8,6289.0,1799.5701,1809.0899,1798.4641,1807.9542,6289.0
2022-07-25 15:55:00,1832.83,1834.88,1832.65,1832.65,14579.0,1809.9589,1811.9833,1809.7811,1809.7811,14579.0
2022-07-26 09:30:00,1820.63,1824.56,1810.52,1810.6,5579.0,1797.9111,1801.7921,1787.9273,1788.0063,5579.0
2022-07-26 09:35:00,1807.0,1811.62,1804.94,1809.45,1300.0,1784.4512,1789.0135,1782.4169,1786.8706,1300.0
2022-07-26 09:40:00,1810.91,1817.48,1802.48,1802.48,2831.0,1788.3124,1794.8004,1779.9876,1779.9876,2831.0
2022-07-26 09:45:00,1801.01,1803.83,1798.2,1800.74,2543.0,1778.5359,1781.3208,1775.761,1778.2693,2543.0
2022-07-26 09:50:00,1801.7,1807.02,1801.7,1804.89,1100.0,1779.2173,1784.4709,1779.2173,1782.3675,1100.0
2022-07-26 09:55:00,1803.52,1806.0,1803.43,1803.43,1562.0,1781.0146,1783.4637,1780.9257,1780.9257,1562.0
2022-07-26 10:00:00,1800.04,1803.42,1798.26,1803.41,600.0,1777.578,1780.9159,1775.8203,1780.906,600.0
2022-07-26 10:05:00,1803.85,1806.28,1801.15,1805.01,2989.0,1781.3405,1783.7402,1778.6742,1782.486,2989.0
2022-07-26 10:10:00,1804.87,1804.87,1799.49,1800.54,500.0,1782.3478,1782.3478,1777.0349,1778.0718,500.0
2022-07-26 10:15:00,1803.24,1803.24,1800.02,1802.14,400.0,1780.7381,1780.7381,1777.5583,1779.6518,400.0
2022-07-26 10:20:00,1798.8,1803.12,1798.8,1801.33,1200.0,1776.3535,1780.6196,1776.3535,1778.8519,1200.0
2022-07-26 10:25:00,1801.03,1801.61,1799.17,1800.99,1802.0,1778.5557,1779.1285,1776.7189,1778.5162,1802.0
2022-07-26 10:30:00,1800.95,1803.11,1799.0,1803.11,2960.0,1778.4767,1780.6097,1776.551,1780.6097,2960.0
2022-07-26 10:35:00,1803.16,1810.79,1803.16,1810.79,1360.0,1780.6591,1788.1939,1780.6591,1788.1939,1360.0
2022-07-26 10:40:00,1810.25,1810.25,1807.41,1808.49,700.0,1787.6606,1787.6606,1784.8561,1785.9226,700.0
2022-07-26 10:45:00,1808.53,1810.56,1807.19,1809.81,2040.0,1785.9621,1787.9668,1784.6388,1787.2261,2040.0
2022-07-26 10:50:00,1811.73,1811.73,1808.64,1808.64,412.0,1789.1222,1789.1222,1786.0707,1786.0707,412.0
2022-07-26 10:55:00,1811.3,1811.35,1811.3,1811.35,200.0,1788.6975,1788.7469,1788.6975,1788.7469,200.0
2022-07-26 11:00:00,1812.37,1812.37,1807.59,1807.59,700.0,1789.7542,1789.7542,1785.0338,1785.0338,700.0
2022-07-26 11:05:00,1804.39,1808.6,1804.39,1808.57,1231.0,1781.8738,1786.0312,1781.8738,1786.0016,1231.0
2022-07-26 11:10:00,1808.0,1811.0,1807.41,1810.32,1500.0,1785.4387,1788.4013,1784.8561,1787.7298,1500.0
2022-07-26 11:15:00,1810.24,1813.73,1810.24,1813.73,400.0,1787.6508,1791.0972,1787.6508,1791.0972,400.0
2022-07-26 11:20:00,1811.85,1811.85,1808.57,1810.81,900.0,1789.2407,1789.2407,1786.0016,1788.2137,900.0
2022-07-26 11:25:00,1809.59,1810.24,1807.06,1807.08,2610.0,1787.0089,1787.6508,1784.5104,1784.5302,2610.0
2022-07-26 11:30:00,1809.0,1809.04,1806.33,1808.6,2735.0,1786.4262,1786.4657,1783.7896,1786.0312,2735.0
2022-07-26 11:35:00,1809.94,1809.94,1806.82,1807.72,2100.0,1787.3545,1787.3545,1784.2734,1785.1622,2100.0
2022-07-26 11:40:00,1807.36,1808.84,1807.36,1808.81,300.0,1784.8067,1786.2682,1784.8067,1786.2386,300.0
2022-07-26 11:45:00,1808.34,1808.48,1806.25,1808.48,1500.0,1785.7745,1785.9127,1783.7106,1785.9127,1500.0
2022-07-26 11:50:00,1809.13,1809.13,1807.1,1808.45,1800.0,1786.5546,1786.5546,1784.5499,1785.8831,1800.0
2022-07-26 11:55:00,1807.74,1808.58,1807.74,1808.58,2000.0,1785.182,1786.0115,1785.182,1786.0115,2000.0
2022-07-26 12:00:00,1807.4,1808.99,1806.51,1808.99,1300.0,1784.8462,1786.4164,1783.9673,1786.4164,1300.0
2022-07-26 12:05:00,1810.23,1810.85,1809.55,1809.55,804.0,1787.6409,1788.2532,1786.9694,1786.9694,804.0
2022-07-26 12:10:00,1808.73,1808.73,1808.3,1808.3,300.0,1786.1596,1786.1596,1785.735,1785.735,300.0
2022-07-26 12:15:00,1812.0,1813.39,1812.0,1813.39,300.0,1789.3888,1790.7615,1789.3888,1790.7615,300.0
2022-07-26 12:20:00,1812.66,1815.13,1812.02,1815.13,1700.0,1790.0406,1792.4797,1789.4086,1792.4797,1700.0
2022-07-26 12:25:00,1815.94,1817.22,1815.25,1815.25,461.0,1793.2796,1794.5437,1792.5982,1792.5982,461.0
2022-07-26 12:30:00,1816.53,1816.53,1814.93,1816.35,430.0,1793.8623,1793.8623,1792.2822,1793.6845,430.0
2022-07-26 12:35:00,1816.94,1818.0,1816.42,1816.96,1500.0,1794.2672,1795.3139,1793.7536,1794.2869,1500.0
2022-07-26 12:40:00,1816.96,1818.0,1816.93,1817.31,700.0,1794.2869,1795.3139,1794.2573,1794.6325,700.0
2022-07-26 12:45:00,1815.03,1817.9,1815.03,1817.9,710.0,1792.381,1795.2152,1792.381,1795.2152,710.0
2022-07-26 12:50:00,1817.23,1820.17,1817.01,1820.17,880.0,1794.5535,1797.4569,1794.3363,1797.4569,880.0
2022-07-26 12:55:00,1818.93,1818.97,1818.93,1818.97,200.0,1796.2323,1796.2718,1796.2323,1796.2718,200.0
2022-07-26 13:00:00,1817.8,1817.8,1814.9,1814.9,1214.0,1795.1164,1795.1164,1792.2526,1792.2526,1214.0
2022-07-26 13:05:00,1815.5,1815.5,1813.84,1815.3,300.0,1792.8451,1792.8451,1791.2058,1792.6476,300.0
2022-07-26 13:10:00,1815.55,1815.55,1813.44,1813.81,693.0,1792.8945,1792.8945,1790.8108,1791.1762,693.0
2022-07-26 13:15:00,1812.67,1812.94,1812.32,1812.94,400.0,1790.0504,1790.3171,1789.7048,1790.3171,400.0
2022-07-26 13:20:00,1810.35,1812.48,1809.58,1810.65,851.0,1787.7594,1789.8628,1786.999,1788.0556,851.0
2022-07-26 13:25:00,1810.43,1810.43,1810.29,1810.29,450.0,1787.8384,1787.8384,1787.7001,1787.7001,450.0
2022-07-26 13:30:00,1810.29,1810.29,1810.29,1810.29,0.0,1787.7001,1787.7001,1787.7001,1787.7001,0.0
2022-07-26 13:35:00,1809.24,1809.24,1805.58,1807.24,500.0,1786.6632,1786.6632,1783.0489,1784.6882,500.0
2022-07-26 13:40:00,1806.87,1806.87,1806.33,1806.33,200.0,1784.3228,1784.3228,1783.7896,1783.7896,200.0
2022-07-26 13:45:00,1806.69,1806.69,1805.14,1806.44,1166.0,1784.1451,1784.1451,1782.6144,1783.8982,1166.0
2022-07-26 13:50:00,1807.53,1807.53,1807.53,1807.53,100.0,1784.9746,1784.9746,1784.9746,1784.9746,100.0
2022-07-26 13:55:00,1807.59,1808.02,1807.31,1808.02,400.0,1785.0338,1785.4585,1784.7573,1785.4585,400.0
2022-07-26 14:00:00,1807.73,1807.73,1807.5,1807.5,600.0,1785.1721,1785.1721,1784.945,1784.945,600.0
2022-07-26 14:05:00,1808.44,1809.66,1806.13,1806.13,1503.0,1785.8732,1787.078,1783.5921,1783.5921,1503.0
2022-07-26 14:10:00,1805.48,1806.16,1805.0,1805.91,500.0,1782.9502,1783.6217,1782.4762,1783.3748,500.0
2022-07-26 14:15:00,1802.69,1802.69,1800.96,1800.96,606.0,1780.195,1780.195,1778.4866,1778.4866,606.0
2022-07-26 14:20:00,1801.0,1801.52,1799.99,1800.11,1200.0,1778.5261,1779.0396,1777.5287,1777.6472,1200.0
2022-07-26 14:25:00,1798.4,1798.4,1795.35,1795.35,1900.0,1775.9585,1775.9585,1772.9466,1772.9466,1900.0
2022-07-26 14:30:00,1796.43,1797.18,1795.95,1796.03,800.0,1774.0131,1774.7537,1773.5391,1773.6181,800.0
2022-07-26 14:35:00,1796.7,1797.76,1796.37,1796.37,700.0,1774.2797,1775.3265,1773.9538,1773.9538,700.0
2022-07-26 14:40:00,1795.43,1799.73,1795.43,1799.73,1200.0,1773.0256,1777.2719,1773.0256,1777.2719,1200.0
2022-07-26 14:45:00,1798.86,1799.21,1797.78,1797.78,400.0,1776.4128,1776.7584,1775.3462,1775.3462,400.0
2022-07-26 14:50:00,1797.94,1799.46,1797.94,1799.35,529.0,1775.5042,1777.0053,1775.5042,1776.8967,529.0
2022-07-26 14:55:00,1798.79,1799.83,1798.78,1799.83,900.0,1776.3436,1777.3707,1776.3338,1777.3707,900.0
2022-07-26 15:00:00,1799.84,1800.14,1796.12,1796.12,1352.0,1777.3805,1777.6768,1773.707,1773.707,1352.0
2022-07-26 15:05:00,1797.22,1797.38,1795.76,1797.01,1500.0,1774.7932,1774.9512,1773.3515,1774.5859,1500.0
2022-07-26 15:10:00,1796.66,1798.88,1796.66,1798.88,700.0,1774.2402,1776.4325,1774.2402,1776.4325,700.0
2022-07-26 15:15:00,1799.1,1799.51,1797.98,1799.31,880.0,1776.6498,1777.0547,1775.5438,1776.8572,880.0
2022-07-26 15:20:00,1799.38,1799.89,1798.66,1799.42,800.0,1776.9263,1777.4299,1776.2153,1776.9658,800.0
2022-07-26 15:25:00,1798.55,1799.22,1796.98,1799.02,2200.0,1776.1066,1776.7683,1774.5562,1776.5708,2200.0
2022-07-26 15:30:00,1798.1,1801.79,1798.03,1801.79,1800.0,1775.6623,1779.3062,1775.5931,1779.3062,1800.0
2022-07-26 15:35:00,1801.22,1802.67,1800.38,1802.39,400.0,1778.7433,1780.1752,1777.9138,1779.8987,400.0
2022-07-26 15:40:00,1801.87,1801.87,1797.37,1799.99,3337.0,1779.3852,1779.3852,1774.9414,1777.5287,3337.0
2022-07-26 15:45:00,1798.96,1799.21,1796.88,1796.88,900.0,1776.5115,1776.7584,1774.4575,1774.4575,900.0
2022-07-26 15:50:00,1797.74,1802.15,1797.74,1801.09,4426.0,1775.3067,1779.6617,1775.3067,1778.6149,4426.0
2022-07-26 15:55:00,1801.78,1801.83,1794.75,1796.38,7477.0,1779.2963,1779.3457,1772.3541,1773.9637,7477.0
2022-07-27 09:30:00,1836.76,1859.98,1836.76,1857.51,5574.0,1813.8398,1836.7701,1813.8398,1834.3309,5574.0
2022-07-27 09:35:00,1866.0,1868.0,1852.32,1855.0,4486.0,1842.715,1844.69,1829.2057,1831.8522,4486.0
2022-07-27 09:40:00,1852.39,1863.27,1852.39,1863.27,1867.0,1829.2748,1840.019,1829.2748,1840.019,1867.0
2022-07-27 09:45:00,1862.48,1862.48,1855.86,1859.37,3687.0,1839.2389,1839.2389,1832.7015,1836.1677,3687.0
2022-07-27 09:50:00,1861.14,1865.33,1854.21,1854.21,3100.0,1837.9156,1842.0533,1831.0721,1831.0721,3100.0
2022-07-27 09:55:00,1859.42,1864.04,1859.42,1864.04,1700.0,1836.2171,1840.7794,1836.2171,1840.7794,1700.0
2022-07-27 10:00:00,1861.65,1861.65,1854.27,1854.27,300.0,1838.4192,1838.4192,1831.1313,1831.1313,300.0
2022-07-27 10:05:00,1858.03,1858.23,1852.52,1853.89,1600.0,1834.8444,1835.0419,1829.4032,1830.7561,1600.0
2022-07-27 10:10:00,1854.28,1854.28,1847.42,1847.42,1098.0,1831.1412,1831.1412,1824.3668,1824.3668,1098.0
2022-07-27 10:15:00,1851.54,1856.24,1851.54,1856.24,710.0,1828.4354,1833.0767,1828.4354,1833.0767,710.0
2022-07-27 10:20:00,1856.72,1856.72,1851.43,1851.43,1700.0,1833.5508,1833.5508,1828.3268,1828.3268,1700.0
2022-07-27 10:25:00,1851.68,1853.99,1851.67,1853.99,400.0,1828.5737,1830.8548,1828.5638,1830.8548,400.0
2022-07-27 10:30:00,1853.71,1857.69,1852.34,1854.63,1400.0,1830.5783,1834.5087,1829.2254,1831.4868,1400.0
2022-07-27 10:35:00,1853.92,1854.68,1853.92,1854.68,200.0,1830.7857,1831.5362,1830.7857,1831.5362,200.0
2022-07-27 10:40:00,1858.43,1858.43,1851.35,1853.88,1100.0,1835.2394,1835.2394,1828.2478,1830.7462,1100.0
2022-07-27 10:45:00,1852.99,1852.99,1850.56,1852.52,600.0,1829.8673,1829.8673,1827.4676,1829.4032,600.0
2022-07-27 10:50:00,1854.69,1856.86,1854.32,1856.86,400.0,1831.5461,1833.689,1831.1807,1833.689,400.0
2022-07-27 10:55:00,1856.85,1857.55,1853.53,1855.48,1436.0,1833.6791,1834.3704,1830.4006,1832.3262,1436.0
2022-07-27 11:00:00,1856.89,1860.87,1854.41,1860.87,1600.0,1833.7186,1837.649,1831.2696,1837.649,1600.0
2022-07-27 11:05:00,1860.61,1860.61,1852.84,1852.84,2675.0,1837.3922,1837.3922,1829.7192,1829.7192,2675.0
2022-07-27 11:10:00,1853.99,1853.99,1852.04,1853.27,700.0,1830.8548,1830.8548,1828.9292,1830.1438,700.0
2022-07-27 11:15:00,1856.76,1857.71,1855.66,1855.92,500.0,1833.5903,1834.5284,1832.504,1832.7607,500.0
2022-07-27 11:20:00,1853.59,1853.99,1852.31,1852.31,500.0,1830.4598,1830.8548,1829.1958,1829.1958,500.0
2022-07-27 11:25:00,1853.08,1857.09,1853.08,1857.09,200.0,1829.9562,1833.9161,1829.9562,1833.9161,200.0
2022-07-27 11:30:00,1855.08,1855.08,1855.08,1855.08,100.0,1831.9312,1831.9312,1831.9312,1831.9312,100.0
2022-07-27 11:35:00,1855.44,1857.15,1851.6,1857.14,400.0,1832.2867,1833.9754,1828.4946,1833.9655,400.0
2022-07-27 11:40:00,1857.79,1860.73,1857.79,1860.73,925.0,1834.6074,1837.5107,1834.6074,1837.5107,925.0
2022-07-27 11:45:00,1860.61,1862.14,1857.93,1857.93,800.0,1837.3922,1838.9031,1834.7457,1834.7457,800.0
2022-07-27 11:50:00,1861.32,1861.98,1859.08,1861.98,300.0,1838.0934,1838.7451,1835.8813,1838.7451,300.0
2022-07-27 11:55:00,1861.19,1861.19,1861.19,1861.19,268.0,1837.965,1837.965,1837.965,1837.965,268.0
2022-07-27 12:00:00,1861.77,1864.34,1860.0,1863.33,1300.0,1838.5377,1841.0757,1836.7898,1840.0783,1300.0
2022-07-27 12:05:00,1862.33,1865.17,1862.33,1865.17,300.0,1839.0908,1841.8953,1839.0908,1841.8953,300.0
2022-07-27 12:10:00,1862.9,1862.9,1858.97,1862.6,800.0,1839.6536,1839.6536,1835.7727,1839.3574,800.0
2022-07-27 12:15:00,1862.6,1862.6,1862.6,1862.6,0.0,1839.3574,1839.3574,1839.3574,1839.3574,0.0
2022-07-27 12:20:00,1862.6,1863.28,1861.83,1862.73,700.0,1839.3574,1840.0289,1838.597,1839.4858,700.0
2022-07-27 12:25:00,1864.95,1865.4,1863.88,1865.39,1727.0,1841.6781,1842.1224,1840.6214,1842.1126,1727.0
2022-07-27 12:30:00,1864.69,1865.13,1862.82,1862.82,725.0,1841.4213,1841.8558,1839.5746,1839.5746,725.0
2022-07-27 12:35:00,1861.77,1862.81,1861.77,1862.81,700.0,1838.5377,1839.5648,1838.5377,1839.5648,700.0
2022-07-27 12:40:00,1862.93,1863.15,1862.93,1862.93,400.0,1839.6833,1839.9005,1839.6833,1839.6833,400.0
2022-07-27 12:45:00,1862.3,1863.37,1862.3,1862.48,700.0,1839.0611,1840.1178,1839.0611,1839.2389,700.0
2022-07-27 12:50:00,1861.7,1862.64,1861.7,1862.6,300.0,1838.4686,1839.3969,1838.4686,1839.3574,300.0
2022-07-27 12:55:00,1861.24,1862.02,1858.12,1860.01,1200.0,1838.0144,1838.7846,1834.9333,1836.7997,1200.0
2022-07-27 13:00:00,1860.01,1860.01,1860.01,1860.01,0.0,1836.7997,1836.7997,1836.7997,1836.7997,0.0
2022-07-27 13:05:00,1859.26,1859.26,1855.99,1858.24,2115.0,1836.0591,1836.0591,1832.8299,1835.0518,2115.0
2022-07-27 13:10:00,1857.82,1858.38,1856.35,1857.84,1500.0,1834.637,1835.19,1833.1854,1834.6568,1500.0
2022-07-27 13:15:00,1857.99,1857.99,1857.99,1857.99,100.0,1834.8049,1834.8049,1834.8049,1834.8049,100.0
2022-07-27 13:20:00,1858.64,1859.61,1857.08,1857.08,458.0,1835.4468,1836.4047,1833.9063,1833.9063,458.0
2022-07-27 13:25:00,1858.64,1858.64,1857.49,1857.49,200.0,1835.4468,1835.4468,1834.3112,1834.3112,200.0
2022-07-27 13:30:00,1858.32,1863.15,1858.32,1863.15,1658.0,1835.1308,1839.9005,1835.1308,1839.9005,1658.0
2022-07-27 13:35:00,1862.43,1862.44,1859.27,1859.27,619.0,1839.1895,1839.1994,1836.0689,1836.0689,619.0
2022-07-27 13:40:00,1859.58,1861.31,1859.58,1861.31,200.0,1836.3751,1838.0835,1836.3751,1838.0835,200.0
2022-07-27 13:45:00,1859.48,1862.05,1859.48,1862.05,900.0,1836.2763,1838.8142,1836.2763,1838.8142,900.0
2022-07-27 13:50:00,1858.87,1863.05,1858.87,1863.05,200.0,1835.6739,1839.8018,1835.6739,1839.8018,200.0
2022-07-27 13:55:00,1861.11,1863.71,1857.46,1857.46,800.0,1837.886,1840.4535,1834.2815,1834.2815,800.0
2022-07-27 14:00:00,1864.18,1869.99,1861.09,1869.99,1400.0,1840.9177,1846.6552,1837.8662,1846.6552,1400.0
2022-07-27 14:05:00,1867.17,1867.17,1860.74,1862.25,2017.0,1843.8704,1843.8704,1837.5206,1839.0118,2017.0
2022-07-27 14:10:00,1863.7,1867.42,1863.7,1867.42,910.0,1840.4437,1844.1172,1840.4437,1844.1172,910.0
2022-07-27 14:15:00,1868.44,1868.44,1863.91,1863.91,630.0,1845.1245,1845.1245,1840.651,1840.651,630.0
2022-07-27 14:20:00,1865.91,1866.57,1863.27,1863.27,1053.0,1842.6261,1843.2778,1840.019,1840.019,1053.0
2022-07-27 14:25:00,1865.25,1867.99,1865.25,1867.78,1101.0,1841.9743,1844.6801,1841.9743,1844.4727,1101.0
2022-07-27 14:30:00,1864.2,1864.2,1864.2,1864.2,200.0,1840.9374,1840.9374,1840.9374,1840.9374,200.0
2022-07-27 14:35:00,1863.0,1881.55,1863.0,1879.67,6584.0,1839.7524,1858.0709,1839.7524,1856.2144,6584.0
2022-07-27 14:40:00,1880.84,1888.6,1880.83,1886.16,3300.0,1857.3698,1865.0329,1857.3599,1862.6234,3300.0
2022-07-27 14:45:00,1885.88,1888.14,1882.89,1884.08,1000.0,1862.3469,1864.5787,1859.3942,1860.5693,1000.0
2022-07-27 14:50:00,1886.13,1891.73,1882.79,1890.23,1697.0,1862.5938,1868.1239,1859.2954,1866.6426,1697.0
2022-07-27 14:55:00,1887.88,1891.57,1885.0,1885.0,1224.0,1864.3219,1867.9659,1861.4779,1861.4779,1224.0
2022-07-27 15:00:00,1886.65,1888.39,1885.0,1888.39,1800.0,1863.1073,1864.8256,1861.4779,1864.8256,1800.0
2022-07-27 15:05:00,1887.79,1889.53,1886.48,1887.7,1628.0,1864.233,1865.9513,1862.9394,1864.1442,1628.0
2022-07-27 15:10:00,1886.69,1887.48,1885.74,1886.56,700.0,1863.1468,1863.9269,1862.2086,1863.0184,700.0
2022-07-27 15:15:00,1889.56,1889.9,1886.98,1886.98,3488.0,1865.981,1866.3167,1863.4332,1863.4332,3488.0
2022-07-27 15:20:00,1885.66,1891.72,1885.66,1891.72,3100.0,1862.1296,1868.114,1862.1296,1868.114,3100.0
2022-07-27 15:25:00,1890.28,1896.34,1889.94,1896.34,2783.0,1866.692,1872.6764,1866.3562,1872.6764,2783.0
2022-07-27 15:30:00,1897.2,1903.16,1896.11,1900.24,8408.0,1873.5256,1879.4113,1872.4492,1876.5277,8408.0
2022-07-27 15:35:00,1898.64,1899.51,1895.01,1895.38,1328.0,1874.9477,1875.8068,1871.363,1871.7283,1328.0
2022-07-27 15:40:00,1894.12,1897.99,1894.11,1897.09,857.0,1870.4841,1874.3058,1870.4742,1873.417,857.0
2022-07-27 15:45:00,1897.0,1898.68,1894.84,1894.84,1500.0,1873.3281,1874.9872,1871.1951,1871.1951,1500.0
2022-07-27 15:50:00,1896.06,1896.06,1886.24,1887.77,13045.0,1872.3999,1872.3999,1862.7024,1864.2133,13045.0
2022-07-27 15:55:00,1885.56,1888.61,1874.77,1876.92,32850.0,1862.0309,1865.0428,1851.3755,1853.4987,32850.0
2022-07-28 09:30:00,1886.6,1905.99,1885.04,1895.48,3591.0,1863.0579,1882.2059,1861.5174,1871.8271,3591.0
2022-07-28 09:35:00,1897.64,1898.25,1874.63,1874.63,3400.0,1873.9601,1874.5625,1851.2373,1851.2373,3400.0
2022-07-28 09:40:00,1873.14,1873.98,1873.11,1873.11,750.0,1849.7659,1850.5954,1849.7362,1849.7362,750.0
2022-07-28 09:45:00,1863.81,1872.63,1861.93,1870.21,1500.0,1840.5523,1849.2622,1838.6957,1846.8724,1500.0
2022-07-28 09:50:00,1871.48,1871.48,1861.79,1861.79,981.0,1848.1266,1848.1266,1838.5575,1838.5575,981.0
2022-07-28 09:55:00,1861.89,1871.29,1861.89,1867.65,1900.0,1838.6562,1847.9389,1838.6562,1844.3444,1900.0
2022-07-28 10:00:00,1867.7,1868.51,1859.56,1861.09,2298.0,1844.3937,1845.1936,1836.3553,1837.8662,2298.0
2022-07-28 10:05:00,1861.26,1864.12,1858.28,1859.23,2742.0,1838.0341,1840.8584,1835.0913,1836.0294,2742.0
2022-07-28 10:10:00,1861.94,1866.62,1857.07,1866.62,4220.0,1838.7056,1843.3272,1833.8964,1843.3272,4220.0
2022-07-28 10:15:00,1866.61,1869.32,1862.2,1864.83,2991.0,1843.3173,1845.9935,1838.9624,1841.5596,2991.0
2022-07-28 10:20:00,1862.21,1866.85,1859.78,1865.22,1235.0,1838.9723,1843.5544,1836.5726,1841.9447,1235.0
2022-07-28 10:25:00,1865.45,1866.52,1861.37,1866.1,2400.0,1842.1718,1843.2285,1838.1427,1842.8137,2400.0
2022-07-28 10:30:00,1868.56,1868.56,1862.24,1864.85,2330.0,1845.243,1845.243,1839.0019,1841.5793,2330.0
2022-07-28 10:35:00,1864.18,1871.81,1863.88,1868.1,2007.0,1840.9177,1848.4525,1840.6214,1844.7888,2007.0
2022-07-28 10:40:00,1868.61,1868.61,1868.6,1868.61,100.0,1845.2924,1845.2924,1845.2825,1845.2924,100.0
2022-07-28 10:45:00,1867.16,1872.74,1865.87,1872.74,1400.0,1843.8605,1849.3709,1842.5866,1849.3709,1400.0
2022-07-28 10:50:00,1873.45,1878.21,1870.07,1875.4,2031.0,1850.072,1854.7726,1846.7342,1851.9977,2031.0
2022-07-28 10:55:00,1876.72,1879.17,1876.72,1879.17,650.0,1853.3012,1855.7206,1853.3012,1855.7206,650.0
2022-07-28 11:00:00,1883.34,1887.61,1882.9,1884.13,2573.0,1859.8386,1864.0553,1859.4041,1860.6187,2573.0
2022-07-28 11:05:00,1885.41,1889.15,1885.41,1888.66,800.0,1861.8827,1865.5761,1861.8827,1865.0922,800.0
2022-07-28 11:10:00,1888.34,1891.08,1887.15,1890.7,1100.0,1864.7762,1867.482,1863.601,1867.1067,1100.0
2022-07-28 11:15:00,1888.62,1891.21,1888.4,1890.18,1215.0,1865.0527,1867.6104,1864.8354,1866.5932,1215.0
2022-07-28 11:20:00,1889.83,1895.63,1889.83,1895.63,800.0,1866.2476,1871.9752,1866.2476,1871.9752,800.0
2022-07-28 11:25:00,1895.65,1898.62,1895.0,1898.62,900.0,1871.995,1874.9279,1871.3531,1874.9279,900.0
2022-07-28 11:30:00,1898.98,1898.98,1894.82,1895.95,1000.0,1875.2834,1875.2834,1871.1753,1872.2912,1000.0
2022-07-28 11:35:00,1897.82,1898.46,1896.13,1897.12,1500.0,1874.1379,1874.7699,1872.469,1873.4466,1500.0
2022-07-28 11:40:00,1899.04,1904.21,1899.04,1904.21,2900.0,1875.3427,1880.4482,1875.3427,1880.4482,2900.0
2022-07-28 11:45:00,1905.68,1905.68,1899.11,1899.11,515.0,1881.8998,1881.8998,1875.4118,1875.4118,515.0
2022-07-28 11:50:00,1902.4,1904.99,1900.77,1902.88,2597.0,1878.6607,1881.2184,1877.0511,1879.1347,2597.0
2022-07-28 11:55:00,1902.62,1904.87,1901.22,1903.86,1500.0,1878.878,1881.0999,1877.4955,1880.1025,1500.0
2022-07-28 12:00:00,1902.79,1904.43,1898.8,1900.83,2600.0,1879.0459,1880.6654,1875.1057,1877.1103,2600.0
2022-07-28 12:05:00,1900.83,1900.83,1900.83,1900.83,0.0,1877.1103,1877.1103,1877.1103,1877.1103,0.0
2022-07-28 12:10:00,1900.93,1900.93,1900.14,1900.14,300.0,1877.2091,1877.2091,1876.4289,1876.4289,300.0
2022-07-28 12:15:00,1900.77,1902.47,1898.93,1898.93,825.0,1877.0511,1878.7299,1875.234,1875.234,825.0
2022-07-28 12:20:00,1896.35,1897.69,1895.25,1897.69,300.0,1872.6862,1874.0095,1871.6,1874.0095,300.0
2022-07-28 12:25:00,1895.35,1895.57,1892.88,1894.95,1700.0,1871.6987,1871.916,1869.2595,1871.3037,1700.0
2022-07-28 12:30:00,1895.14,1895.14,1891.0,1892.1,800.0,1871.4913,1871.4913,1867.403,1868.4893,800.0
2022-07-28 12:35:00,1891.53,1891.53,1891.53,1891.53,100.0,1867.9264,1867.9264,1867.9264,1867.9264,100.0
2022-07-28 12:40:00,1895.29,1895.29,1895.29,1895.29,198.0,1871.6395,1871.6395,1871.6395,1871.6395,198.0
2022-07-28 12:45:00,1894.4,1897.24,1894.38,1897.21,1124.0,1870.7606,1873.5651,1870.7408,1873.5355,1124.0
2022-07-28 12:50:00,1893.6,1893.6,1893.25,1893.25,300.0,1869.9705,1869.9705,1869.6249,1869.6249,300.0
2022-07-28 12:55:00,1896.41,1896.41,1892.28,1892.29,429.0,1872.7455,1872.7455,1868.667,1868.6769,429.0
2022-07-28 13:00:00,1894.04,1894.04,1892.33,1892.33,200.0,1870.4051,1870.4051,1868.7164,1868.7164,200.0
2022-07-28 13:05:00,1892.24,1892.43,1890.11,1890.11,400.0,1868.6275,1868.8151,1866.5241,1866.5241,400.0
2022-07-28 13:10:00,1891.53,1894.91,1891.53,1894.9,501.0,1867.9264,1871.2642,1867.9264,1871.2543,501.0
2022-07-28 13:15:00,1894.2,1894.2,1894.2,1894.2,200.0,1870.5631,1870.5631,1870.5631,1870.5631,200.0
2022-07-28 13:20:00,1895.15,1898.02,1895.15,1898.02,825.0,1871.5012,1874.3354,1871.5012,1874.3354,825.0
2022-07-28 13:25:00,1896.05,1896.47,1895.0,1895.0,1100.0,1872.39,1872.8047,1871.3531,1871.3531,1100.0
2022-07-28 13:30:00,1895.52,1897.27,1895.34,1897.03,800.0,1871.8666,1873.5948,1871.6888,1873.3577,800.0
2022-07-28 13:35:00,1897.98,1898.91,1897.98,1898.91,300.0,1874.2959,1875.2143,1874.2959,1875.2143,300.0
2022-07-28 13:40:00,1899.4,1900.58,1899.4,1900.49,1289.0,1875.6982,1876.8634,1875.6982,1876.7746,1289.0
2022-07-28 13:45:00,1898.28,1898.28,1898.28,1898.28,100.0,1874.5921,1874.5921,1874.5921,1874.5921,100.0
2022-07-28 13:50:00,1899.05,1899.72,1897.23,1899.72,1200.0,1875.3525,1876.0142,1873.5553,1876.0142,1200.0
2022-07-28 13:55:00,1899.58,1901.49,1899.58,1901.32,1780.0,1875.8759,1877.7621,1875.8759,1877.5942,1780.0
2022-07-28 14:00:00,1899.58,1900.79,1899.15,1899.37,1055.0,1875.8759,1877.0708,1875.4513,1875.6685,1055.0
2022-07-28 14:05:00,1899.32,1899.32,1895.49,1898.52,1100.0,1875.6192,1875.6192,1871.837,1874.8292,1100.0
2022-07-28 14:10:00,1898.19,1898.58,1895.94,1897.83,1433.0,1874.5033,1874.8884,1872.2813,1874.1478,1433.0
2022-07-28 14:15:00,1899.48,1903.53,1899.47,1903.53,357.0,1875.7772,1879.7766,1875.7673,1879.7766,357.0
2022-07-28 14:20:00,1898.94,1899.28,1898.56,1899.28,700.0,1875.2439,1875.5797,1874.8687,1875.5797,700.0
2022-07-28 14:25:00,1897.99,1900.89,1897.99,1898.72,400.0,1874.3058,1877.1696,1874.3058,1875.0267,400.0
2022-07-28 14:30:00,1901.82,1902.36,1901.82,1902.36,300.0,1878.088,1878.6212,1878.088,1878.6212,300.0
2022-07-28 14:35:00,1903.32,1903.63,1900.72,1902.42,1700.0,1879.5693,1879.8754,1877.0017,1878.6805,1700.0
2022-07-28 14:40:00,1902.99,1903.2,1901.7,1901.7,700.0,1879.2434,1879.4508,1877.9695,1877.9695,700.0
2022-07-28 14:45:00,1901.55,1903.24,1901.4,1902.0,834.0,1877.8213,1879.4903,1877.6732,1878.2657,834.0
2022-07-28 14:50:00,1903.3,1903.5,1902.12,1903.5,1500.0,1879.5495,1879.747,1878.3842,1879.747,1500.0
2022-07-28 14:55:00,1904.88,1905.97,1904.88,1905.29,1711.0,1881.1098,1882.1862,1881.1098,1881.5147,1711.0
2022-07-28 15:00:00,1906.02,1907.77,1906.02,1907.77,400.0,1882.2356,1883.9637,1882.2356,1883.9637,400.0
2022-07-28 15:05:00,1909.18,1910.0,1909.06,1909.06,450.0,1885.3561,1886.1659,1885.2376,1885.2376,450.0
2022-07-28 15:10:00,1908.21,1908.21,1906.42,1908.09,959.0,1884.3982,1884.3982,1882.6306,1884.2797,959.0
2022-07-28 15:15:00,1908.22,1910.47,1908.22,1909.39,530.0,1884.4081,1886.63,1884.4081,1885.5635,530.0
2022-07-28 15:20:00,1911.78,1911.81,1907.79,1909.57,2339.0,1887.9237,1887.9533,1883.9835,1885.7413,2339.0
2022-07-28 15:25:00,1910.19,1911.37,1908.93,1911.37,1442.0,1886.3535,1887.5188,1885.1093,1887.5188,1442.0
2022-07-28 15:30:00,1912.02,1912.33,1911.03,1912.33,1005.0,1888.1607,1888.4668,1887.183,1888.4668,1005.0
2022-07-28 15:35:00,1913.26,1913.26,1910.19,1911.71,2395.0,1889.3852,1889.3852,1886.3535,1887.8546,2395.0
2022-07-28 15:40:00,1910.61,1911.74,1905.76,1907.95,1808.0,1886.7683,1887.8842,1881.9788,1884.1415,1808.0
2022-07-28 15:45:00,1907.48,1910.87,1906.49,1909.2,1113.0,1883.6773,1887.025,1882.6997,1885.3759,1113.0
2022-07-28 15:50:00,1909.97,1913.12,1909.4,1912.22,3400.0,1886.1363,1889.247,1885.5734,1888.3582,3400.0
2022-07-28 15:55:00,1911.11,1912.94,1907.97,1912.94,6900.0,1887.262,1889.0692,1884.1612,1889.0692,6900.0
2022-07-29 09:30:00,1913.61,1915.11,1908.99,1910.17,5278.0,1889.7309,1891.2121,1885.1685,1886.3338,5278.0
2022-07-29 09:35:00,1901.05,1908.55,1900.01,1905.35,1150.0,1877.3276,1884.734,1876.3006,1881.5739,1150.0
2022-07-29 09:40:00,1907.02,1912.18,1905.88,1912.18,1100.0,1883.2231,1888.3187,1882.0973,1888.3187,1100.0
2022-07-29 09:45:00,1909.75,1909.75,1906.41,1906.42,469.0,1885.919,1885.919,1882.6207,1882.6306,469.0
2022-07-29 09:50:00,1902.82,1918.65,1902.81,1918.65,750.0,1879.0755,1894.708,1879.0656,1894.708,750.0
2022-07-29 09:55:00,1919.99,1925.69,1918.88,1921.45,3100.0,1896.0312,1901.6601,1894.9351,1897.473,3100.0
2022-07-29 10:00:00,1919.61,1929.51,1919.47,1922.28,1700.0,1895.656,1905.4324,1895.5177,1898.2927,1700.0
2022-07-29 10:05:00,1932.65,1932.65,1918.11,1918.12,2331.0,1908.5333,1908.5333,1894.1747,1894.1846,2331.0
2022-07-29 10:10:00,1917.72,1925.88,1917.72,1920.8,3264.0,1893.7896,1901.8477,1893.7896,1896.8311,3264.0
2022-07-29 10:15:00,1920.0,1923.34,1920.0,1923.34,400.0,1896.0411,1899.3394,1896.0411,1899.3394,400.0
2022-07-29 10:20:00,1926.65,1926.65,1921.41,1923.66,322.0,1902.6081,1902.6081,1897.4335,1899.6554,322.0
2022-07-29 10:25:00,1922.86,1926.46,1920.87,1926.46,800.0,1898.8654,1902.4205,1896.9003,1902.4205,800.0
2022-07-29 10:30:00,1919.39,1919.39,1919.39,1919.39,100.0,1895.4387,1895.4387,1895.4387,1895.4387,100.0
2022-07-29 10:35:00,1916.86,1918.11,1916.86,1917.1,400.0,1892.9403,1894.1747,1892.9403,1893.1773,400.0
2022-07-29 10:40:00,1918.72,1920.52,1914.98,1920.16,3229.0,1894.7771,1896.5546,1891.0838,1896.1991,3229.0
2022-07-29 10:45:00,1919.81,1924.36,1919.81,1922.86,600.0,1895.8535,1900.3467,1895.8535,1898.8654,600.0
2022-07-29 10:50:00,1923.94,1923.94,1923.66,1923.67,200.0,1899.9319,1899.9319,1899.6554,1899.6653,200.0
2022-07-29 10:55:00,1923.95,1924.73,1919.34,1919.34,500.0,1899.9418,1900.7121,1895.3893,1895.3893,500.0
2022-07-29 11:00:00,1916.47,1916.47,1912.67,1912.67,1135.0,1892.5552,1892.5552,1888.8026,1888.8026,1135.0
2022-07-29 11:05:00,1914.42,1915.79,1914.42,1915.79,300.0,1890.5307,1891.8836,1890.5307,1891.8836,300.0
2022-07-29 11:10:00,1917.77,1917.77,1914.0,1914.0,477.0,1893.8389,1893.8389,1890.116,1890.116,477.0
2022-07-29 11:15:00,1911.11,1911.99,1908.38,1911.99,500.0,1887.262,1888.1311,1884.5661,1888.1311,500.0
2022-07-29 11:20:00,1913.05,1913.05,1907.5,1907.5,1632.0,1889.1778,1889.1778,1883.6971,1883.6971,1632.0
2022-07-29 11:25:00,1908.5,1909.98,1908.5,1909.98,300.0,1884.6846,1886.1461,1884.6846,1886.1461,300.0
2022-07-29 11:30:00,1909.77,1910.39,1907.6,1908.14,923.0,1885.9388,1886.551,1883.7958,1884.3291,923.0
2022-07-29 11:35:00,1908.25,1914.51,1908.25,1913.29,1260.0,1884.4377,1890.6196,1884.4377,1889.4148,1260.0
2022-07-29 11:40:00,1913.29,1917.31,1913.28,1917.31,700.0,1889.4148,1893.3847,1889.405,1893.3847,700.0
2022-07-29 11:45:00,1918.83,1918.85,1915.96,1917.56,571.0,1894.8857,1894.9055,1892.0515,1893.6316,571.0
2022-07-29 11:50:00,1916.03,1916.03,1915.17,1915.95,356.0,1892.1207,1892.1207,1891.2714,1892.0417,356.0
2022-07-29 11:55:00,1915.67,1916.54,1915.67,1915.92,600.0,1891.7651,1892.6243,1891.7651,1892.012,600.0
2022-07-29 12:00:00,1914.72,1920.05,1910.25,1920.05,11657.0,1890.827,1896.0905,1886.4128,1896.0905,11657.0
2022-07-29 12:05:00,1920.05,1920.05,1920.05,1920.05,0.0,1896.0905,1896.0905,1896.0905,1896.0905,0.0
2022-07-29 12:10:00,1916.17,1916.17,1916.17,1916.17,100.0,1892.2589,1892.2589,1892.2589,1892.2589,100.0
2022-07-29 12:15:00,1916.6,1918.58,1916.6,1918.0,300.0,1892.6835,1894.6388,1892.6835,1894.0661,300.0
2022-07-29 12:20:00,1917.98,1917.98,1917.98,1917.98,100.0,1894.0463,1894.0463,1894.0463,1894.0463,100.0
2022-07-29 12:25:00,1917.71,1918.24,1916.13,1916.13,400.0,1893.7797,1894.3031,1892.2194,1892.2194,400.0
2022-07-29 12:30:00,1918.15,1920.1,1918.15,1920.1,700.0,1894.2142,1896.1399,1894.2142,1896.1399,700.0
2022-07-29 12:35:00,1918.77,1922.16,1917.5,1921.52,1304.0,1894.8265,1898.1742,1893.5723,1897.5421,1304.0
2022-07-29 12:40:00,1921.73,1921.73,1921.73,1921.73,100.0,1897.7495,1897.7495,1897.7495,1897.7495,100.0
2022-07-29 12:45:00,1922.45,1922.45,1922.45,1922.45,100.0,1898.4605,1898.4605,1898.4605,1898.4605,100.0
2022-07-29 12:50:00,1927.5,1927.5,1927.5,1927.5,100.0,1903.4475,1903.4475,1903.4475,1903.4475,100.0
2022-07-29 12:55:00,1928.08,1928.43,1927.57,1927.57,400.0,1904.0203,1904.3659,1903.5167,1903.5167,400.0
2022-07-29 13:00:00,1924.58,1925.96,1924.58,1925.57,400.0,1900.564,1901.9267,1900.564,1901.5416,400.0
2022-07-29 13:05:00,1927.24,1927.33,1927.24,1927.33,200.0,1903.1908,1903.2796,1903.1908,1903.2796,200.0
2022-07-29 13:10:00,1924.84,1929.46,1924.84,1928.81,3173.0,1900.8207,1905.3831,1900.8207,1904.7412,3173.0
2022-07-29 13:15:00,1929.0,1931.4,1928.87,1929.76,1900.0,1904.9288,1907.2989,1904.8004,1905.6793,1900.0
2022-07-29 13:20:00,1927.3,1929.24,1927.29,1929.24,322.0,1903.25,1905.1658,1903.2401,1905.1658,322.0
2022-07-29 13:25:00,1929.22,1929.22,1926.73,1926.73,3000.0,1905.1461,1905.1461,1902.6871,1902.6871,3000.0
2022-07-29 13:30:00,1929.81,1929.81,1926.73,1926.73,400.0,1905.7287,1905.7287,1902.6871,1902.6871,400.0
2022-07-29 13:35:00,1927.4,1928.99,1927.4,1928.19,500.0,1903.3488,1904.9189,1903.3488,1904.1289,500.0
2022-07-29 13:40:00,1926.41,1926.41,1924.52,1926.33,351.0,1902.3711,1902.3711,1900.5047,1902.2921,351.0
2022-07-29 13:45:00,1927.25,1929.4,1927.25,1929.4,600.0,1903.2006,1905.3238,1903.2006,1905.3238,600.0
2022-07-29 13:50:00,1926.48,1930.24,1926.48,1929.4,975.0,1902.4403,1906.1533,1902.4403,1905.3238,975.0
2022-07-29 13:55:00,1930.45,1930.45,1929.93,1929.93,200.0,1906.3607,1906.3607,1905.8472,1905.8472,200.0
2022-07-29 14:00:00,1928.55,1931.92,1928.54,1931.55,1000.0,1904.4844,1907.8124,1904.4745,1907.447,1000.0
2022-07-29 14:05:00,1931.61,1933.77,1931.61,1933.77,500.0,1907.5062,1909.6393,1907.5062,1909.6393,500.0
2022-07-29 14:10:00,1932.12,1933.39,1931.94,1931.94,700.0,1908.0099,1909.264,1907.8321,1907.8321,700.0
2022-07-29 14:15:00,1932.34,1932.66,1931.68,1932.66,500.0,1908.2271,1908.5431,1907.5754,1908.5431,500.0
2022-07-29 14:20:00,1931.19,1931.19,1931.19,1931.19,100.0,1907.0915,1907.0915,1907.0915,1907.0915,100.0
2022-07-29 14:25:00,1931.58,1932.48,1930.12,1932.48,607.0,1907.4766,1908.3654,1906.0348,1908.3654,607.0
2022-07-29 14:30:00,1932.47,1933.46,1932.46,1933.46,400.0,1908.3555,1909.3332,1908.3456,1909.3332,400.0
2022-07-29 14:35:00,1934.12,1936.37,1934.12,1935.8,1600.0,1909.9849,1912.2068,1909.9849,1911.644,1600.0
2022-07-29 14:40:00,1934.62,1934.62,1934.62,1934.62,100.0,1910.4787,1910.4787,1910.4787,1910.4787,100.0
2022-07-29 14:45:00,1931.63,1932.52,1931.51,1931.51,400.0,1907.526,1908.4049,1907.4075,1907.4075,400.0
2022-07-29 14:50:00,1931.27,1933.01,1931.26,1933.01,826.0,1907.1705,1908.8888,1907.1606,1908.8888,826.0
2022-07-29 14:55:00,1932.0,1932.82,1932.0,1932.82,718.0,1907.8914,1908.7011,1907.8914,1908.7011,718.0
2022-07-29 15:00:00,1933.66,1934.49,1933.12,1933.12,800.0,1909.5307,1910.3503,1908.9974,1908.9974,800.0
2022-07-29 15:05:00,1932.0,1933.17,1931.7,1933.17,400.0,1907.8914,1909.0468,1907.5951,1909.0468,400.0
2022-07-29 15:10:00,1932.64,1934.0,1932.54,1933.47,600.0,1908.5234,1909.8664,1908.4246,1909.343,600.0
2022-07-29 15:15:00,1932.03,1933.3,1932.03,1933.3,300.0,1907.921,1909.1751,1907.921,1909.1751,300.0
2022-07-29 15:20:00,1934.35,1935.52,1933.47,1934.49,900.0,1910.212,1911.3674,1909.343,1910.3503,900.0
2022-07-29 15:25:00,1935.06,1936.5,1934.97,1936.5,850.0,1910.9132,1912.3352,1910.8243,1912.3352,850.0
2022-07-29 15:30:00,1936.03,1939.83,1935.83,1939.79,1641.0,1911.8711,1915.6237,1911.6736,1915.5842,1641.0
2022-07-29 15:35:00,1938.73,1939.01,1937.83,1939.01,1979.0,1914.5374,1914.8139,1913.6486,1914.8139,1979.0
2022-07-29 15:40:00,1938.05,1943.56,1938.05,1943.56,2600.0,1913.8659,1919.3071,1913.8659,1919.3071,2600.0
2022-07-29 15:45:00,1944.05,1946.46,1944.04,1945.73,5466.0,1919.791,1922.1709,1919.7811,1921.45,5466.0
2022-07-29 15:50:00,1944.19,1944.19,1937.0,1937.0,4261.0,1919.9293,1919.9293,1912.829,1912.829,4261.0
2022-07-29 15:55:00,1936.81,1937.68,1934.54,1935.68,6604.0,1912.6413,1913.5005,1910.3997,1911.5254,6604.0
2022-08-01 09:30:00,1921.0,1924.58,1890.03,1894.68,10392.0,1897.0286,1900.564,1866.4451,1871.0371,10392.0
2022-08-01 09:35:00,1894.61,1899.84,1885.16,1885.32,10583.0,1870.9679,1876.1327,1861.6359,1861.7939,10583.0
2022-08-01 09:40:00,1885.46,1885.49,1865.11,1868.07,12794.0,1861.9321,1861.9617,1841.8361,1844.7591,12794.0
2022-08-01 09:45:00,1868.04,1875.86,1862.99,1874.2,6604.0,1844.7295,1852.4519,1839.7425,1850.8126,6604.0
2022-08-01 09:50:00,1873.76,1891.61,1873.76,1882.15,6913.0,1850.3781,1868.0054,1850.3781,1858.6634,6913.0
2022-08-01 09:55:00,1882.67,1890.97,1882.67,1888.01,2535.0,1859.1769,1867.3734,1859.1769,1864.4503,2535.0
2022-08-01 10:00:00,1887.92,1899.98,1887.91,1890.28,2707.0,1864.3614,1876.2709,1864.3516,1866.692,2707.0
2022-08-01 10:05:00,1894.77,1907.99,1894.08,1896.22,3907.0,1871.1259,1884.181,1870.4446,1872.5579,3907.0
2022-08-01 10:10:00,1896.68,1903.91,1896.67,1903.91,2256.0,1873.0121,1880.1519,1873.0022,1880.1519,2256.0
2022-08-01 10:15:00,1899.47,1900.84,1895.61,1895.61,2237.0,1875.7673,1877.1202,1871.9555,1871.9555,2237.0
2022-08-01 10:20:00,1893.66,1898.96,1893.64,1895.59,1500.0,1870.0298,1875.2637,1870.01,1871.9357,1500.0
2022-08-01 10:25:00,1894.34,1898.54,1892.34,1893.21,7628.0,1870.7013,1874.8489,1868.7263,1869.5854,7628.0
2022-08-01 10:30:00,1894.27,1896.81,1892.36,1895.37,1399.0,1870.6322,1873.1405,1868.746,1871.7185,1399.0
2022-08-01 10:35:00,1895.55,1899.07,1895.55,1896.68,716.0,1871.8962,1875.3723,1871.8962,1873.0121,716.0
2022-08-01 10:40:00,1897.92,1903.21,1897.92,1902.41,1963.0,1874.2366,1879.4606,1874.2366,1878.6706,1963.0
2022-08-01 10:45:00,1902.0,1911.35,1902.0,1911.35,2623.0,1878.2657,1887.4991,1878.2657,1887.4991,2623.0
2022-08-01 10:50:00,1911.19,1919.0,1911.19,1919.0,6529.0,1887.341,1895.0536,1887.341,1895.0536,6529.0
2022-08-01 10:55:00,1917.16,1918.47,1915.16,1915.16,2500.0,1893.2366,1894.5302,1891.2615,1891.2615,2500.0
2022-08-01 11:00:00,1917.89,1917.89,1913.8,1915.35,1100.0,1893.9574,1893.9574,1889.9185,1891.4491,1100.0
2022-08-01 11:05:00,1915.38,1915.67,1913.02,1913.03,1190.0,1891.4788,1891.7651,1889.1482,1889.1581,1190.0
2022-08-01 11:10:00,1911.63,1914.96,1911.63,1914.96,1090.0,1887.7756,1891.064,1887.7756,1891.064,1090.0
2022-08-01 11:15:00,1912.59,1912.59,1906.55,1906.55,300.0,1888.7236,1888.7236,1882.759,1882.759,300.0
2022-08-01 11:20:00,1900.89,1900.98,1900.15,1900.16,500.0,1877.1696,1877.2585,1876.4388,1876.4487,500.0
2022-08-01 11:25:00,1900.0,1903.1,1900.0,1903.1,400.0,1876.2907,1879.352,1876.2907,1879.352,400.0
2022-08-01 11:30:00,1898.65,1898.65,1895.31,1895.32,200.0,1874.9575,1874.9575,1871.6592,1871.6691,200.0
2022-08-01 11:35:00,1899.56,1899.56,1894.4,1896.29,1000.0,1875.8562,1875.8562,1870.7606,1872.627,1000.0
2022-08-01 11:40:00,1897.53,1899.84,1897.53,1899.84,300.0,1873.8515,1876.1327,1873.8515,1876.1327,300.0
2022-08-01 11:45:00,1901.99,1905.2,1901.29,1905.2,805.0,1878.2559,1881.4258,1877.5646,1881.4258,805.0
2022-08-01 11:50:00,1905.39,1908.17,1904.02,1904.02,1138.0,1881.6134,1884.3587,1880.2605,1880.2605,1138.0
2022-08-01 11:55:00,1902.77,1902.77,1902.48,1902.68,300.0,1879.0261,1879.0261,1878.7397,1878.9372,300.0
2022-08-01 12:00:00,1902.24,1902.67,1900.4,1900.4,798.0,1878.5027,1878.9274,1876.6857,1876.6857,798.0
2022-08-01 12:05:00,1901.39,1901.4,1899.7,1899.71,1200.0,1877.6633,1877.6732,1875.9944,1876.0043,1200.0
2022-08-01 12:10:00,1899.57,1900.24,1892.96,1895.14,2454.0,1875.8661,1876.5277,1869.3385,1871.4913,2454.0
2022-08-01 12:15:00,1896.58,1898.56,1895.83,1897.18,970.0,1872.9134,1874.8687,1872.1727,1873.5059,970.0
2022-08-01 12:20:00,1897.89,1900.46,1897.89,1900.46,500.0,1874.207,1876.7449,1874.207,1876.7449,500.0
2022-08-01 12:25:00,1899.49,1902.67,1899.12,1900.05,900.0,1875.787,1878.9274,1875.4217,1876.3401,900.0
2022-08-01 12:30:00,1900.4,1900.4,1896.6,1896.61,400.0,1876.6857,1876.6857,1872.9331,1872.943,400.0
2022-08-01 12:35:00,1898.68,1899.03,1897.11,1897.59,600.0,1874.9872,1875.3328,1873.4367,1873.9108,600.0
2022-08-01 12:40:00,1896.93,1897.59,1896.93,1897.41,545.0,1873.259,1873.9108,1873.259,1873.733,545.0
2022-08-01 12:45:00,1899.3,1903.91,1897.2,1901.59,2569.0,1875.5994,1880.1519,1873.5256,1877.8608,2569.0
2022-08-01 12:50:00,1901.57,1902.5,1897.81,1902.5,1221.0,1877.8411,1878.7595,1874.128,1878.7595,1221.0
2022-08-01 12:55:00,1902.49,1902.49,1897.13,1898.04,606.0,1878.7496,1878.7496,1873.4565,1874.3551,606.0
2022-08-01 13:00:00,1897.74,1898.98,1893.54,1893.55,781.0,1874.0589,1875.2834,1869.9113,1869.9212,781.0
2022-08-01 13:05:00,1893.52,1894.81,1893.02,1894.81,813.0,1869.8915,1871.1654,1869.3978,1871.1654,813.0
2022-08-01 13:10:00,1894.83,1894.83,1893.79,1893.79,300.0,1871.1852,1871.1852,1870.1582,1870.1582,300.0
2022-08-01 13:15:00,1894.62,1894.67,1893.73,1894.11,600.0,1870.9778,1871.0272,1870.0989,1870.4742,600.0
2022-08-01 13:20:00,1891.38,1891.81,1889.14,1891.81,1927.0,1867.7783,1868.2029,1865.5662,1868.2029,1927.0
2022-08-01 13:25:00,1891.98,1892.96,1889.47,1892.05,1356.0,1868.3708,1869.3385,1865.8921,1868.4399,1356.0
2022-08-01 13:30:00,1891.03,1891.03,1889.25,1889.25,200.0,1867.4326,1867.4326,1865.6748,1865.6748,200.0
2022-08-01 13:35:00,1889.22,1889.93,1888.41,1888.91,1103.0,1865.6452,1866.3463,1864.8453,1865.3391,1103.0
2022-08-01 13:40:00,1887.65,1887.65,1886.12,1886.93,1073.0,1864.0948,1864.0948,1862.5839,1863.3838,1073.0
2022-08-01 13:45:00,1885.66,1886.67,1883.52,1885.25,1005.0,1862.1296,1863.127,1860.0163,1861.7247,1005.0
2022-08-01 13:50:00,1886.68,1887.08,1884.78,1884.82,1100.0,1863.1369,1863.5319,1861.2606,1861.3001,1100.0
2022-08-01 13:55:00,1884.56,1888.54,1884.56,1888.54,1100.0,1861.0434,1864.9737,1861.0434,1864.9737,1100.0
2022-08-01 14:00:00,1890.1,1892.36,1887.0,1892.36,1200.0,1866.5142,1868.746,1863.4529,1868.746,1200.0
2022-08-01 14:05:00,1890.83,1895.53,1890.83,1895.52,1100.0,1867.2351,1871.8765,1867.2351,1871.8666,1100.0
2022-08-01 14:10:00,1894.68,1895.75,1894.68,1894.84,300.0,1871.0371,1872.0937,1871.0371,1871.1951,300.0
2022-08-01 14:15:00,1897.9,1901.09,1897.79,1897.79,1000.0,1874.2169,1877.3671,1874.1083,1874.1083,1000.0
2022-08-01 14:20:00,1898.23,1902.6,1898.23,1902.27,1100.0,1874.5428,1878.8582,1874.5428,1878.5324,1100.0
2022-08-01 14:25:00,1899.5,1900.67,1899.49,1900.06,400.0,1875.7969,1876.9523,1875.787,1876.3499,400.0
2022-08-01 14:30:00,1901.17,1901.17,1897.65,1899.69,1347.0,1877.4461,1877.4461,1873.97,1875.9846,1347.0
2022-08-01 14:35:00,1897.61,1899.72,1897.6,1898.8,669.0,1873.9305,1876.0142,1873.9206,1875.1057,669.0
2022-08-01 14:40:00,1899.19,1899.19,1895.89,1896.25,800.0,1875.4908,1875.4908,1872.232,1872.5875,800.0
2022-08-01 14:45:00,1893.61,1894.73,1891.91,1894.73,1300.0,1869.9804,1871.0864,1868.3016,1871.0864,1300.0
2022-08-01 14:50:00,1892.98,1894.72,1890.91,1894.72,1200.0,1869.3583,1871.0766,1867.3141,1871.0766,1200.0
2022-08-01 14:55:00,1893.41,1899.0,1893.4,1898.5,1600.0,1869.7829,1875.3032,1869.773,1874.8094,1600.0
2022-08-01 15:00:00,1898.18,1898.21,1896.9,1897.43,1800.0,1874.4934,1874.523,1873.2294,1873.7528,1800.0
2022-08-01 15:05:00,1896.98,1900.03,1895.97,1899.56,900.0,1873.3084,1876.3203,1872.311,1875.8562,900.0
2022-08-01 15:10:00,1899.53,1899.53,1897.7,1898.14,700.0,1875.8266,1875.8266,1874.0194,1874.4539,700.0
2022-08-01 15:15:00,1898.05,1901.52,1897.99,1898.85,2400.0,1874.365,1877.7917,1874.3058,1875.155,2400.0
2022-08-01 15:20:00,1897.49,1897.49,1893.57,1893.58,1100.0,1873.812,1873.812,1869.9409,1869.9508,1100.0
2022-08-01 15:25:00,1895.0,1895.96,1895.0,1895.01,900.0,1871.3531,1872.3011,1871.3531,1871.363,900.0
2022-08-01 15:30:00,1894.11,1899.56,1894.11,1898.98,2322.0,1870.4742,1875.8562,1870.4742,1875.2834,2322.0
2022-08-01 15:35:00,1899.64,1901.53,1898.68,1901.53,1400.0,1875.9352,1877.8016,1874.9872,1877.8016,1400.0
2022-08-01 15:40:00,1902.98,1903.17,1900.22,1900.23,800.0,1879.2335,1879.4211,1876.5079,1876.5178,800.0
2022-08-01 15:45:00,1898.88,1903.3,1898.87,1903.1,7270.0,1875.1847,1879.5495,1875.1748,1879.352,7270.0
2022-08-01 15:50:00,1903.48,1903.76,1901.96,1903.36,3061.0,1879.7273,1880.0038,1878.2262,1879.6088,3061.0
2022-08-01 15:55:00,1902.61,1909.3,1902.61,1908.42,17633.0,1878.8681,1885.4746,1878.8681,1884.6056,17633.0
2022-08-02 09:30:00,1906.67,1927.87,1902.8,1913.1,11151.0,1882.8775,1903.8129,1879.0557,1889.2272,11151.0
2022-08-02 09:35:00,1913.5,1926.99,1905.0,1924.0,3100.0,1889.6222,1902.9439,1881.2283,1899.9912,3100.0
2022-08-02 09:40:00,1925.25,1934.77,1917.86,1917.87,5223.0,1901.2256,1910.6268,1893.9278,1893.9377,5223.0
2022-08-02 09:45:00,1924.11,1937.0,1922.96,1930.57,4456.0,1900.0998,1912.829,1898.9642,1906.4792,4456.0
2022-08-02 09:50:00,1930.53,1934.4,1921.2,1921.21,2305.0,1906.4397,1910.2614,1897.2261,1897.236,2305.0
2022-08-02 09:55:00,1915.0,1927.16,1914.66,1921.63,3750.0,1891.1035,1903.1118,1890.7677,1897.6508,3750.0
2022-08-02 10:00:00,1922.27,1923.53,1916.94,1918.66,2414.0,1898.2828,1899.5271,1893.0193,1894.7178,2414.0
2022-08-02 10:05:00,1920.26,1924.99,1910.88,1910.89,9040.0,1896.2979,1900.9688,1887.0349,1887.0448,9040.0
2022-08-02 10:10:00,1911.7,1915.95,1909.82,1915.95,1604.0,1887.8447,1892.0417,1885.9881,1892.0417,1604.0
2022-08-02 10:15:00,1915.1,1920.0,1912.63,1920.0,3233.0,1891.2023,1896.0411,1888.7631,1896.0411,3233.0
2022-08-02 10:20:00,1922.69,1922.69,1913.81,1913.82,1400.0,1898.6975,1898.6975,1889.9284,1889.9382,1400.0
2022-08-02 10:25:00,1913.83,1916.45,1912.17,1914.63,700.0,1889.9481,1892.5354,1888.3088,1890.7381,700.0
2022-08-02 10:30:00,1920.0,1921.34,1917.1,1919.24,1800.0,1896.0411,1897.3644,1893.1773,1895.2906,1800.0
2022-08-02 10:35:00,1917.86,1922.37,1913.97,1920.64,1693.0,1893.9278,1898.3815,1890.0864,1896.6731,1693.0
2022-08-02 10:40:00,1922.6,1927.4,1920.87,1927.4,1600.0,1898.6087,1903.3488,1896.9003,1903.3488,1600.0
2022-08-02 10:45:00,1923.15,1929.58,1921.26,1929.58,2509.0,1899.1518,1905.5016,1897.2854,1905.5016,2509.0
2022-08-02 10:50:00,1930.52,1940.8,1930.14,1939.42,3207.0,1906.4298,1916.5816,1906.0546,1915.2188,3207.0
2022-08-02 10:55:00,1934.72,1938.36,1933.91,1937.71,1400.0,1910.5774,1914.172,1909.7775,1913.5301,1400.0
2022-08-02 11:00:00,1937.28,1939.91,1936.95,1937.29,1000.0,1913.1055,1915.7027,1912.7796,1913.1154,1000.0
2022-08-02 11:05:00,1940.0,1943.26,1939.34,1939.34,1200.0,1915.7915,1919.0109,1915.1398,1915.1398,1200.0
2022-08-02 11:10:00,1941.93,1941.93,1934.0,1934.0,800.0,1917.6975,1917.6975,1909.8664,1909.8664,800.0
2022-08-02 11:15:00,1936.2,1941.87,1935.11,1941.87,1712.0,1912.039,1917.6382,1910.9626,1917.6382,1712.0
2022-08-02 11:20:00,1937.32,1940.3,1937.32,1940.3,600.0,1913.145,1916.0878,1913.145,1916.0878,600.0
2022-08-02 11:25:00,1939.6,1944.65,1939.6,1944.65,1000.0,1915.3965,1920.3835,1915.3965,1920.3835,1000.0
2022-08-02 11:30:00,1943.7,1943.7,1937.57,1941.14,447.0,1919.4454,1919.4454,1913.3919,1916.9173,447.0
2022-08-02 11:35:00,1939.69,1948.61,1939.68,1945.9,2420.0,1915.4854,1924.2941,1915.4755,1921.6179,2420.0
2022-08-02 11:40:00,1943.22,1947.81,1940.37,1946.72,2622.0,1918.9714,1923.5041,1916.1569,1922.4277,2622.0
2022-08-02 11:45:00,1948.6,1948.6,1945.0,1946.0,6852.0,1924.2842,1924.2842,1920.7291,1921.7167,6852.0
2022-08-02 11:50:00,1947.11,1948.39,1944.72,1947.31,950.0,1922.8128,1924.0768,1920.4526,1923.0103,950.0
2022-08-02 11:55:00,1946.75,1948.58,1945.36,1945.37,300.0,1922.4573,1924.2645,1921.0847,1921.0945,300.0
2022-08-02 12:00:00,1945.03,1948.61,1945.03,1947.04,700.0,1920.7588,1924.2941,1920.7588,1922.7437,700.0
2022-08-02 12:05:00,1948.27,1953.0,1948.04,1952.45,2286.0,1923.9583,1928.6293,1923.7312,1928.0862,2286.0
2022-08-02 12:10:00,1953.54,1957.22,1953.53,1956.61,600.0,1929.1626,1932.7967,1929.1527,1932.1943,600.0
2022-08-02 12:15:00,1956.54,1957.65,1956.42,1957.65,300.0,1932.1251,1933.2213,1932.0066,1933.2213,300.0
2022-08-02 12:20:00,1959.58,1962.57,1959.58,1960.93,300.0,1935.1272,1938.0799,1935.1272,1936.4604,300.0
2022-08-02 12:25:00,1963.0,1968.95,1963.0,1968.95,1587.0,1938.5045,1944.3803,1938.5045,1944.3803,1587.0
2022-08-02 12:30:00,1966.68,1967.66,1966.67,1967.66,400.0,1942.1386,1943.1064,1942.1287,1943.1064,400.0
2022-08-02 12:35:00,1965.6,1969.11,1965.59,1969.11,500.0,1941.0721,1944.5383,1941.0622,1944.5383,500.0
2022-08-02 12:40:00,1969.1,1972.2,1969.1,1970.24,1100.0,1944.5284,1947.5897,1944.5284,1945.6542,1100.0
2022-08-02 12:45:00,1970.07,1971.32,1962.16,1962.65,3200.0,1945.4863,1946.7207,1937.675,1938.1589,3200.0
2022-08-02 12:50:00,1962.68,1965.25,1961.39,1965.25,800.0,1938.1885,1940.7265,1936.9146,1940.7265,800.0
2022-08-02 12:55:00,1963.99,1965.13,1957.26,1957.26,810.0,1939.4822,1940.608,1932.8362,1932.8362,810.0
2022-08-02 13:00:00,1957.84,1958.35,1955.51,1958.35,413.0,1933.4089,1933.9126,1931.108,1933.9126,413.0
2022-08-02 13:05:00,1957.94,1957.94,1955.03,1956.29,700.0,1933.5077,1933.5077,1930.634,1931.8783,700.0
2022-08-02 13:10:00,1955.81,1958.54,1955.81,1958.54,900.0,1931.4043,1934.1002,1931.4043,1934.1002,900.0
2022-08-02 13:15:00,1960.84,1960.84,1957.62,1959.59,500.0,1936.3715,1936.3715,1933.1917,1935.1371,500.0
2022-08-02 13:20:00,1956.87,1958.67,1955.17,1956.03,800.0,1932.451,1934.2286,1930.7722,1931.6215,800.0
2022-08-02 13:25:00,1954.49,1956.11,1952.39,1952.39,500.0,1930.1007,1931.7005,1928.0269,1928.0269,500.0
2022-08-02 13:30:00,1944.56,1944.56,1943.2,1943.24,300.0,1920.2946,1920.2946,1918.9516,1918.9911,300.0
2022-08-02 13:35:00,1940.27,1943.55,1938.8,1940.98,3474.0,1916.0582,1919.2972,1914.6065,1916.7593,3474.0
2022-08-02 13:40:00,1940.5,1941.7,1938.78,1938.79,539.0,1916.2853,1917.4703,1914.5868,1914.5966,539.0
2022-08-02 13:45:00,1936.19,1938.18,1936.13,1937.6,1010.0,1912.0291,1913.9943,1911.9698,1913.4215,1010.0
2022-08-02 13:50:00,1935.52,1937.67,1931.62,1937.67,1900.0,1911.3674,1913.4906,1907.5161,1913.4906,1900.0
2022-08-02 13:55:00,1939.85,1942.6,1939.82,1940.97,940.0,1915.6434,1918.3591,1915.6138,1916.7494,940.0
2022-08-02 14:00:00,1942.34,1943.05,1941.1,1943.05,600.0,1918.1023,1918.8035,1916.8778,1918.8035,600.0
2022-08-02 14:05:00,1942.97,1950.5,1942.93,1946.02,600.0,1918.7245,1926.1605,1918.685,1921.7364,600.0
2022-08-02 14:10:00,1948.13,1950.18,1946.48,1947.73,700.0,1923.8201,1925.8445,1922.1907,1923.4251,700.0
2022-08-02 14:15:00,1946.84,1946.84,1946.23,1946.23,300.0,1922.5462,1922.5462,1921.9438,1921.9438,300.0
2022-08-02 14:20:00,1945.12,1953.07,1945.12,1953.07,627.0,1920.8477,1928.6984,1920.8477,1928.6984,627.0
2022-08-02 14:25:00,1950.06,1952.11,1950.06,1951.6,1699.0,1925.726,1927.7504,1925.726,1927.2468,1699.0
2022-08-02 14:30:00,1952.02,1957.11,1952.02,1957.04,700.0,1927.6615,1932.688,1927.6615,1932.6189,700.0
2022-08-02 14:35:00,1955.49,1955.71,1953.29,1953.29,700.0,1931.0882,1931.3055,1928.9157,1928.9157,700.0
2022-08-02 14:40:00,1951.97,1954.07,1951.63,1952.5,700.0,1927.6122,1929.686,1927.2764,1928.1356,700.0
2022-08-02 14:45:00,1952.29,1954.36,1949.09,1952.79,3600.0,1927.9282,1929.9723,1924.7681,1928.4219,3600.0
2022-08-02 14:50:00,1954.0,1954.73,1946.02,1948.74,1504.0,1929.6168,1930.3377,1921.7364,1924.4225,1504.0
2022-08-02 14:55:00,1948.78,1948.93,1945.16,1945.16,2597.0,1924.462,1924.6101,1920.8872,1920.8872,2597.0
2022-08-02 15:00:00,1943.0,1947.84,1943.0,1947.43,1600.0,1918.7541,1923.5337,1918.7541,1923.1288,1600.0
2022-08-02 15:05:00,1947.0,1947.52,1944.11,1944.11,600.0,1922.7042,1923.2177,1919.8503,1919.8503,600.0
2022-08-02 15:10:00,1944.19,1948.7,1943.79,1948.7,2204.0,1919.9293,1924.383,1919.5342,1924.383,2204.0
2022-08-02 15:15:00,1949.32,1949.68,1945.77,1945.96,1400.0,1924.9952,1925.3507,1921.4895,1921.6772,1400.0
2022-08-02 15:20:00,1944.55,1952.48,1944.54,1950.74,2531.0,1920.2848,1928.1158,1920.2749,1926.3975,2531.0
2022-08-02 15:25:00,1951.9,1953.3,1951.07,1953.3,1001.0,1927.543,1928.9256,1926.7234,1928.9256,1001.0
2022-08-02 15:30:00,1954.69,1957.15,1953.55,1957.14,4330.0,1930.2982,1932.7275,1929.1725,1932.7177,4330.0
2022-08-02 15:35:00,1957.29,1960.41,1955.56,1957.26,3776.0,1932.8658,1935.9469,1931.1574,1932.8362,3776.0
2022-08-02 15:40:00,1956.91,1958.47,1955.1,1957.96,4700.0,1932.4905,1934.0311,1930.7031,1933.5274,4700.0
2022-08-02 15:45:00,1956.72,1959.08,1954.8,1958.05,6922.0,1932.3029,1934.6335,1930.4069,1933.6163,6922.0
2022-08-02 15:50:00,1960.61,1960.61,1955.81,1957.07,6851.0,1936.1444,1936.1444,1931.4043,1932.6485,6851.0
2022-08-02 15:55:00,1955.84,1957.3,1953.95,1956.53,13440.0,1931.4339,1932.8757,1929.5675,1932.1153,13440.0
2022-08-03 09:30:00,1935.01,1946.35,1928.36,1932.46,11290.0,1910.8638,1922.0623,1904.2968,1908.3456,11290.0
2022-08-03 09:35:00,1935.04,1946.64,1931.41,1940.5,8815.0,1910.8934,1922.3487,1907.3087,1916.2853,8815.0
2022-08-03 09:40:00,1938.93,1938.93,1928.71,1937.75,5152.0,1914.7349,1914.7349,1904.6424,1913.5696,5152.0
2022-08-03 09:45:00,1935.75,1943.0,1933.0,1942.04,5838.0,1911.5946,1918.7541,1908.8789,1917.8061,5838.0
2022-08-03 09:50:00,1941.13,1941.13,1934.94,1938.42,2350.0,1916.9074,1916.9074,1910.7947,1914.2313,2350.0
2022-08-03 09:55:00,1938.47,1949.99,1938.46,1948.05,7408.0,1914.2806,1925.6569,1914.2708,1923.7411,7408.0
2022-08-03 10:00:00,1948.4,1949.98,1939.45,1944.35,3929.0,1924.0867,1925.647,1915.2484,1920.0873,3929.0
2022-08-03 10:05:00,1945.46,1954.01,1945.46,1952.71,2853.0,1921.1834,1929.6267,1921.1834,1928.3429,2853.0
2022-08-03 10:10:00,1953.37,1953.57,1943.4,1943.4,3042.0,1928.9947,1929.1922,1919.1491,1919.1491,3042.0
2022-08-03 10:15:00,1940.83,1943.23,1922.64,1926.24,3200.0,1916.6112,1918.9812,1898.6482,1902.2032,3200.0
2022-08-03 10:20:00,1926.18,1930.93,1926.18,1930.93,2000.0,1902.144,1906.8347,1902.144,1906.8347,2000.0
2022-08-03 10:25:00,1932.22,1938.06,1932.21,1938.06,2000.0,1908.1086,1913.8758,1908.0988,1913.8758,2000.0
2022-08-03 10:30:00,1939.28,1941.74,1932.94,1937.28,1107.0,1915.0805,1917.5098,1908.8196,1913.1055,1107.0
2022-08-03 10:35:00,1930.68,1939.16,1930.68,1938.57,1000.0,1906.5878,1914.962,1906.5878,1914.3794,1000.0
2022-08-03 10:40:00,1934.64,1943.11,1934.64,1943.11,700.0,1910.4984,1918.8627,1910.4984,1918.8627,700.0
2022-08-03 10:45:00,1944.33,1944.36,1940.25,1944.36,1000.0,1920.0675,1920.0971,1916.0384,1920.0971,1000.0
2022-08-03 10:50:00,1940.68,1943.83,1938.71,1938.71,1200.0,1916.4631,1919.5737,1914.5176,1914.5176,1200.0
2022-08-03 10:55:00,1935.39,1944.83,1935.39,1942.35,1530.0,1911.2391,1920.5613,1911.2391,1918.1122,1530.0
2022-08-03 11:00:00,1942.93,1948.51,1942.02,1948.51,500.0,1918.685,1924.1953,1917.7863,1924.1953,500.0
2022-08-03 11:05:00,1945.98,1947.48,1945.98,1947.48,787.0,1921.6969,1923.1782,1921.6969,1923.1782,787.0
2022-08-03 11:10:00,1947.68,1952.83,1941.96,1952.83,1453.0,1923.3757,1928.4614,1917.7271,1928.4614,1453.0
2022-08-03 11:15:00,1948.43,1950.97,1944.55,1945.79,2105.0,1924.1163,1926.6247,1920.2848,1921.5093,2105.0
2022-08-03 11:20:00,1943.5,1946.19,1943.4,1945.38,1216.0,1919.2479,1921.9043,1919.1491,1921.1044,1216.0
2022-08-03 11:25:00,1946.57,1948.61,1945.66,1945.9,511.0,1922.2796,1924.2941,1921.3809,1921.6179,511.0
2022-08-03 11:30:00,1949.89,1949.89,1946.56,1947.38,900.0,1925.5581,1925.5581,1922.2697,1923.0794,900.0
2022-08-03 11:35:00,1949.54,1951.98,1943.28,1945.75,5931.0,1925.2125,1927.622,1919.0306,1921.4698,5931.0
2022-08-03 11:40:00,1946.18,1951.88,1945.46,1951.88,2300.0,1921.8944,1927.5233,1921.1834,1927.5233,2300.0
2022-08-03 11:45:00,1948.5,1952.17,1948.5,1950.42,700.0,1924.1855,1927.8097,1924.1855,1926.0815,700.0
2022-08-03 11:50:00,1949.05,1952.69,1946.43,1952.23,3502.0,1924.7286,1928.3232,1922.1413,1927.8689,3502.0
2022-08-03 11:55:00,1953.01,1956.82,1953.01,1956.82,300.0,1928.6392,1932.4017,1928.6392,1932.4017,300.0
2022-08-03 12:00:00,1957.68,1958.23,1957.01,1957.07,1000.0,1933.2509,1933.7941,1932.5893,1932.6485,1000.0
2022-08-03 12:05:00,1958.89,1960.45,1956.45,1958.13,800.0,1934.4458,1935.9864,1932.0363,1933.6953,800.0
2022-08-03 12:10:00,1955.27,1959.42,1951.93,1959.42,4197.0,1930.871,1934.9692,1927.5727,1934.9692,4197.0
2022-08-03 12:15:00,1957.36,1957.9,1955.25,1957.9,1801.0,1932.9349,1933.4682,1930.8512,1933.4682,1801.0
2022-08-03 12:20:00,1959.97,1960.22,1959.41,1960.22,720.0,1935.5123,1935.7592,1934.9593,1935.7592,720.0
2022-08-03 12:25:00,1960.22,1960.22,1960.22,1960.22,0.0,1935.7592,1935.7592,1935.7592,1935.7592,0.0
2022-08-03 12:30:00,1959.16,1964.22,1959.16,1963.38,800.0,1934.7125,1939.7093,1934.7125,1938.8798,800.0
2022-08-03 12:35:00,1961.5,1964.79,1961.5,1964.79,537.0,1937.0233,1940.2722,1937.0233,1940.2722,537.0
2022-08-03 12:40:00,1962.45,1966.0,1961.27,1966.0,1858.0,1937.9614,1941.4671,1936.7961,1941.4671,1858.0
2022-08-03 12:45:00,1964.38,1968.89,1964.38,1968.88,2119.0,1939.8673,1944.321,1939.8673,1944.3112,2119.0
2022-08-03 12:50:00,1967.55,1972.78,1967.54,1972.78,2900.0,1942.9978,1948.1625,1942.9879,1948.1625,2900.0
2022-08-03 12:55:00,1972.67,1973.77,1970.06,1970.07,1395.0,1948.0539,1949.1401,1945.4764,1945.4863,1395.0
2022-08-03 13:00:00,1968.67,1971.26,1968.66,1969.76,1000.0,1944.1038,1946.6615,1944.0939,1945.1802,1000.0
2022-08-03 13:05:00,1968.86,1973.03,1968.31,1971.23,2300.0,1944.2914,1948.4094,1943.7483,1946.6318,2300.0
2022-08-03 13:10:00,1971.53,1972.84,1971.15,1971.15,1775.0,1946.9281,1948.2217,1946.5528,1946.5528,1775.0
2022-08-03 13:15:00,1972.12,1972.2,1967.86,1967.86,1900.0,1947.5107,1947.5897,1943.3039,1943.3039,1900.0
2022-08-03 13:20:00,1966.49,1967.03,1965.0,1965.0,706.0,1941.951,1942.4842,1940.4796,1940.4796,706.0
2022-08-03 13:25:00,1966.1,1967.62,1965.04,1966.83,1006.0,1941.5659,1943.0669,1940.5191,1942.2867,1006.0
2022-08-03 13:30:00,1966.0,1966.0,1965.0,1965.16,800.0,1941.4671,1941.4671,1940.4796,1940.6376,800.0
2022-08-03 13:35:00,1965.31,1968.28,1965.0,1966.38,3200.0,1940.7857,1943.7186,1940.4796,1941.8424,3200.0
2022-08-03 13:40:00,1961.92,1965.94,1961.92,1965.38,1200.0,1937.438,1941.4078,1937.438,1940.8548,1200.0
2022-08-03 13:45:00,1963.97,1964.96,1963.49,1964.96,1011.0,1939.4624,1940.4401,1938.9884,1940.4401,1011.0
2022-08-03 13:50:00,1964.0,1964.47,1961.33,1962.2,1650.0,1939.4921,1939.9562,1936.8554,1937.7145,1650.0
2022-08-03 13:55:00,1961.27,1962.54,1961.11,1962.54,500.0,1936.7961,1938.0503,1936.6381,1938.0503,500.0
2022-08-03 14:00:00,1961.11,1965.83,1960.4,1965.83,2500.0,1936.6381,1941.2992,1935.937,1941.2992,2500.0
2022-08-03 14:05:00,1964.79,1967.27,1964.36,1967.27,2400.0,1940.2722,1942.7213,1939.8476,1942.7213,2400.0
2022-08-03 14:10:00,1964.88,1966.06,1963.69,1964.8,1000.0,1940.3611,1941.5263,1939.1859,1940.2821,1000.0
2022-08-03 14:15:00,1966.71,1966.71,1966.71,1966.71,100.0,1942.1682,1942.1682,1942.1682,1942.1682,100.0
2022-08-03 14:20:00,1967.27,1971.96,1967.27,1970.08,4481.0,1942.7213,1947.3527,1942.7213,1945.4962,4481.0
2022-08-03 14:25:00,1970.11,1970.11,1962.45,1963.6,675.0,1945.5258,1945.5258,1937.9614,1939.097,675.0
2022-08-03 14:30:00,1965.04,1965.04,1959.85,1960.4,1800.0,1940.5191,1940.5191,1935.3938,1935.937,1800.0
2022-08-03 14:35:00,1961.47,1962.92,1960.3,1962.18,2400.0,1936.9936,1938.4255,1935.8382,1937.6948,2400.0
2022-08-03 14:40:00,1960.5,1960.5,1958.71,1959.99,725.0,1936.0357,1936.0357,1934.2681,1935.5321,725.0
2022-08-03 14:45:00,1959.96,1960.01,1955.33,1957.14,1802.0,1935.5025,1935.5518,1930.9302,1932.7177,1802.0
2022-08-03 14:50:00,1956.62,1958.38,1956.27,1958.13,1600.0,1932.2041,1933.9422,1931.8585,1933.6953,1600.0
2022-08-03 14:55:00,1959.72,1961.85,1958.8,1958.82,1200.0,1935.2655,1937.3689,1934.3569,1934.3767,1200.0
2022-08-03 15:00:00,1959.18,1959.5,1955.27,1958.64,3664.0,1934.7322,1935.0482,1930.871,1934.1989,3664.0
2022-08-03 15:05:00,1961.36,1963.78,1961.28,1961.28,1550.0,1936.885,1939.2748,1936.806,1936.806,1550.0
2022-08-03 15:10:00,1960.78,1960.78,1959.68,1959.68,300.0,1936.3122,1936.3122,1935.226,1935.226,300.0
2022-08-03 15:15:00,1961.13,1961.8,1960.84,1960.84,1250.0,1936.6579,1937.3195,1936.3715,1936.3715,1250.0
2022-08-03 15:20:00,1961.75,1963.76,1961.75,1963.35,1914.0,1937.2701,1939.2551,1937.2701,1938.8502,1914.0
2022-08-03 15:25:00,1962.22,1965.79,1961.08,1965.11,5497.0,1937.7343,1941.2597,1936.6085,1940.5882,5497.0
2022-08-03 15:30:00,1966.52,1966.52,1964.06,1964.78,3431.0,1941.9806,1941.9806,1939.5513,1940.2623,3431.0
2022-08-03 15:35:00,1964.79,1969.92,1964.01,1969.32,4048.0,1940.2722,1945.3382,1939.5019,1944.7457,4048.0
2022-08-03 15:40:00,1969.79,1974.07,1969.79,1974.06,5407.0,1945.2098,1949.4364,1945.2098,1949.4265,5407.0
2022-08-03 15:45:00,1973.15,1973.15,1965.43,1965.43,3867.0,1948.5279,1948.5279,1940.9042,1940.9042,3867.0
2022-08-03 15:50:00,1966.5,1968.36,1965.3,1967.65,6742.0,1941.9609,1943.7976,1940.7758,1943.0965,6742.0
2022-08-03 15:55:00,1966.77,1970.0,1965.02,1966.17,16837.0,1942.2275,1945.4172,1940.4993,1941.635,16837.0
2022-08-04 09:30:00,1900.83,1919.45,1896.5,1911.13,16078.0,1877.1103,1895.498,1872.8344,1887.2818,16078.0
2022-08-04 09:35:00,1913.74,1923.46,1897.1,1897.12,7774.0,1889.8592,1899.4579,1873.4269,1873.4466,7774.0
2022-08-04 09:40:00,1899.2,1904.9,1892.88,1900.44,10102.0,1875.5007,1881.1295,1869.2595,1876.7252,10102.0
2022-08-04 09:45:00,1901.13,1902.26,1880.2,1887.19,15541.0,1877.4066,1878.5225,1856.7378,1863.6405,15541.0
2022-08-04 09:50:00,1887.79,1890.55,1877.45,1877.45,10913.0,1864.233,1866.9586,1854.0221,1854.0221,10913.0
2022-08-04 09:55:00,1876.8,1908.02,1875.57,1901.35,14442.0,1853.3802,1884.2106,1852.1655,1877.6238,14442.0
2022-08-04 10:00:00,1903.09,1928.59,1896.06,1923.57,12707.0,1879.3421,1904.5239,1872.3999,1899.5666,12707.0
2022-08-04 10:05:00,1921.31,1924.11,1913.71,1916.72,4620.0,1897.3348,1900.0998,1889.8296,1892.802,4620.0
2022-08-04 10:10:00,1915.87,1920.0,1910.6,1910.6,1601.0,1891.9627,1896.0411,1886.7584,1886.7584,1601.0
2022-08-04 10:15:00,1912.28,1913.64,1900.65,1903.41,8487.0,1888.4174,1889.7605,1876.9326,1879.6581,8487.0
2022-08-04 10:20:00,1900.02,1906.79,1900.02,1905.02,6528.0,1876.3104,1882.996,1876.3104,1881.248,6528.0
2022-08-04 10:25:00,1905.95,1906.65,1900.04,1903.0,2776.0,1882.1664,1882.8577,1876.3302,1879.2532,2776.0
2022-08-04 10:30:00,1901.94,1903.44,1897.24,1901.31,5493.0,1878.2065,1879.6878,1873.5651,1877.5843,5493.0
2022-08-04 10:35:00,1899.8,1900.0,1890.05,1895.18,8963.0,1876.0932,1876.2907,1866.4648,1871.5308,8963.0
2022-08-04 10:40:00,1894.07,1900.0,1888.72,1895.83,4474.0,1870.4347,1876.2907,1865.1514,1872.1727,4474.0
2022-08-04 10:45:00,1894.0,1905.2,1892.58,1905.2,5700.0,1870.3656,1881.4258,1868.9633,1881.4258,5700.0
2022-08-04 10:50:00,1907.0,1909.77,1899.91,1903.83,4355.0,1883.2033,1885.9388,1876.2018,1880.0729,4355.0
2022-08-04 10:55:00,1905.0,1915.21,1905.0,1915.21,2117.0,1881.2283,1891.3109,1881.2283,1891.3109,2117.0
2022-08-04 11:00:00,1915.99,1920.0,1912.0,1912.0,3078.0,1892.0812,1896.0411,1888.1409,1888.1409,3078.0
2022-08-04 11:05:00,1914.68,1919.57,1914.68,1915.83,1650.0,1890.7875,1895.6165,1890.7875,1891.9231,1650.0
2022-08-04 11:10:00,1916.43,1919.55,1913.39,1914.76,3150.0,1892.5157,1895.5967,1889.5136,1890.8665,3150.0
2022-08-04 11:15:00,1914.98,1920.0,1912.98,1915.19,2237.0,1891.0838,1896.0411,1889.1087,1891.2911,2237.0
2022-08-04 11:20:00,1917.42,1919.8,1915.02,1915.02,7254.0,1893.4933,1895.8436,1891.1233,1891.1233,7254.0
2022-08-04 11:25:00,1916.0,1918.31,1913.93,1913.94,2100.0,1892.091,1894.3722,1890.0469,1890.0567,2100.0
2022-08-04 11:30:00,1917.28,1917.83,1913.18,1914.34,4816.0,1893.3551,1893.8982,1889.3062,1890.4517,4816.0
2022-08-04 11:35:00,1914.35,1914.93,1911.52,1914.04,3300.0,1890.4616,1891.0344,1887.6669,1890.1555,3300.0
2022-08-04 11:40:00,1914.0,1915.54,1912.13,1914.75,2500.0,1890.116,1891.6368,1888.2693,1890.8566,2500.0
2022-08-04 11:45:00,1916.42,1920.5,1915.06,1920.01,1300.0,1892.5058,1896.5349,1891.1628,1896.051,1300.0
2022-08-04 11:50:00,1916.97,1923.19,1916.97,1922.95,2755.0,1893.0489,1899.1913,1893.0489,1898.9543,2755.0
2022-08-04 11:55:00,1924.47,1925.57,1922.07,1922.09,2950.0,1900.4553,1901.5416,1898.0853,1898.105,2950.0
2022-08-04 12:00:00,1925.94,1925.94,1920.82,1923.4,1301.0,1901.907,1901.907,1896.8509,1899.3987,1301.0
2022-08-04 12:05:00,1923.51,1930.89,1923.51,1930.38,4000.0,1899.5073,1906.7952,1899.5073,1906.2916,4000.0
2022-08-04 12:10:00,1930.81,1930.81,1928.5,1929.86,2450.0,1906.7162,1906.7162,1904.435,1905.7781,2450.0
2022-08-04 12:15:00,1929.04,1929.04,1926.41,1928.08,1965.0,1904.9683,1904.9683,1902.3711,1904.0203,1965.0
2022-08-04 12:20:00,1926.95,1926.95,1923.15,1925.42,1200.0,1902.9044,1902.9044,1899.1518,1901.3935,1200.0
2022-08-04 12:25:00,1923.51,1925.12,1921.18,1923.76,6444.0,1899.5073,1901.0972,1897.2064,1899.7542,6444.0
2022-08-04 12:30:00,1923.51,1924.98,1922.63,1922.63,2369.0,1899.5073,1900.959,1898.6383,1898.6383,2369.0
2022-08-04 12:35:00,1925.07,1925.07,1922.27,1923.48,1150.0,1901.0478,1901.0478,1898.2828,1899.4777,1150.0
2022-08-04 12:40:00,1925.0,1926.75,1924.29,1926.75,1400.0,1900.9787,1902.7069,1900.2776,1902.7069,1400.0
2022-08-04 12:45:00,1926.54,1926.54,1922.87,1923.33,1500.0,1902.4995,1902.4995,1898.8753,1899.3296,1500.0
2022-08-04 12:50:00,1924.33,1926.68,1924.11,1925.75,787.0,1900.3171,1902.6378,1900.0998,1901.7194,787.0
2022-08-04 12:55:00,1929.0,1930.0,1926.38,1928.57,2100.0,1904.9288,1905.9163,1902.3415,1904.5042,2100.0
2022-08-04 13:00:00,1930.0,1934.79,1929.98,1933.93,2800.0,1905.9163,1910.6466,1905.8966,1909.7973,2800.0
2022-08-04 13:05:00,1934.6,1934.79,1932.74,1933.16,600.0,1910.4589,1910.6466,1908.6221,1909.0369,600.0
2022-08-04 13:10:00,1936.75,1948.48,1936.75,1947.74,5610.0,1912.5821,1924.1657,1912.5821,1923.435,5610.0
2022-08-04 13:15:00,1947.98,1947.98,1944.73,1944.74,800.0,1923.672,1923.672,1920.4625,1920.4724,800.0
2022-08-04 13:20:00,1947.98,1948.46,1942.2,1944.53,1411.0,1923.672,1924.146,1917.9641,1920.265,1411.0
2022-08-04 13:25:00,1944.23,1946.99,1944.23,1946.13,1300.0,1919.9688,1922.6943,1919.9688,1921.845,1300.0
2022-08-04 13:30:00,1943.09,1944.64,1942.09,1944.52,900.0,1918.843,1920.3736,1917.8555,1920.2551,900.0
2022-08-04 13:35:00,1943.6,1944.43,1938.49,1941.6,1200.0,1919.3466,1920.1663,1914.3004,1917.3716,1200.0
2022-08-04 13:40:00,1941.82,1943.38,1940.1,1942.41,1000.0,1917.5888,1919.1294,1915.8903,1918.1715,1000.0
2022-08-04 13:45:00,1941.65,1945.7,1941.65,1945.5,5330.0,1917.421,1921.4204,1917.421,1921.2229,5330.0
2022-08-04 13:50:00,1948.75,1954.42,1947.07,1954.42,4240.0,1924.4324,1930.0316,1922.7733,1930.0316,4240.0
2022-08-04 13:55:00,1952.46,1953.97,1950.55,1953.37,1100.0,1928.0961,1929.5872,1926.2099,1928.9947,1100.0
2022-08-04 14:00:00,1950.74,1951.0,1948.03,1950.0,1700.0,1926.3975,1926.6543,1923.7213,1925.6668,1700.0
2022-08-04 14:05:00,1950.12,1951.0,1948.94,1950.0,2000.0,1925.7853,1926.6543,1924.62,1925.6668,2000.0
2022-08-04 14:10:00,1946.22,1947.92,1944.91,1944.92,1500.0,1921.9339,1923.6127,1920.6403,1920.6501,1500.0
2022-08-04 14:15:00,1948.44,1951.85,1948.44,1951.85,1300.0,1924.1262,1927.4937,1924.1262,1927.4937,1300.0
2022-08-04 14:20:00,1952.19,1952.19,1948.97,1949.81,806.0,1927.8294,1927.8294,1924.6496,1925.4791,806.0
2022-08-04 14:25:00,1951.87,1953.19,1948.82,1950.72,2515.0,1927.5134,1928.8169,1924.5015,1926.3778,2515.0
2022-08-04 14:30:00,1949.99,1950.56,1949.71,1950.0,1396.0,1925.6569,1926.2198,1925.3804,1925.6668,1396.0
2022-08-04 14:35:00,1949.31,1949.32,1945.24,1946.23,2228.0,1924.9854,1924.9952,1920.9662,1921.9438,2228.0
2022-08-04 14:40:00,1944.75,1945.14,1943.86,1944.16,1500.0,1920.4823,1920.8674,1919.6034,1919.8996,1500.0
2022-08-04 14:45:00,1943.02,1947.79,1942.97,1945.86,2210.0,1918.7739,1923.4843,1918.7245,1921.5784,2210.0
2022-08-04 14:50:00,1945.54,1948.99,1945.54,1946.39,1364.0,1921.2624,1924.6694,1921.2624,1922.1018,1364.0
2022-08-04 14:55:00,1947.47,1952.0,1947.46,1949.15,911.0,1923.1683,1927.6418,1923.1585,1924.8274,911.0
2022-08-04 15:00:00,1947.2,1949.96,1946.27,1949.21,1400.0,1922.9017,1925.6273,1921.9833,1924.8866,1400.0
2022-08-04 15:05:00,1947.51,1951.48,1947.51,1947.84,1800.0,1923.2078,1927.1283,1923.2078,1923.5337,1800.0
2022-08-04 15:10:00,1947.58,1948.55,1946.11,1947.86,1200.0,1923.277,1924.2348,1921.8253,1923.5535,1200.0
2022-08-04 15:15:00,1948.7,1951.34,1948.37,1949.68,1402.0,1924.383,1926.99,1924.0571,1925.3507,1402.0
2022-08-04 15:20:00,1948.6,1948.6,1943.78,1943.78,1200.0,1924.2842,1924.2842,1919.5244,1919.5244,1200.0
2022-08-04 15:25:00,1943.17,1945.75,1943.17,1944.0,2197.0,1918.922,1921.4698,1918.922,1919.7416,2197.0
2022-08-04 15:30:00,1944.03,1944.41,1941.62,1941.62,2000.0,1919.7713,1920.1465,1917.3913,1917.3913,2000.0
2022-08-04 15:35:00,1942.52,1942.76,1940.56,1941.43,2800.0,1918.2801,1918.5171,1916.3446,1917.2037,2800.0
2022-08-04 15:40:00,1940.61,1941.32,1936.76,1936.87,4167.0,1916.3939,1917.0951,1912.592,1912.7006,4167.0
2022-08-04 15:45:00,1936.32,1940.42,1933.66,1939.01,4563.0,1912.1575,1916.2063,1909.5307,1914.8139,4563.0
2022-08-04 15:50:00,1939.5,1940.73,1936.74,1940.73,6455.0,1915.2978,1916.5124,1912.5722,1916.5124,6455.0
2022-08-04 15:55:00,1941.6,1947.7,1940.05,1945.93,18694.0,1917.3716,1923.3955,1915.8409,1921.6475,18694.0
2022-08-05 09:30:00,1933.76,1933.76,1920.94,1929.54,6634.0,1909.6294,1909.6294,1896.9694,1905.4621,6634.0
2022-08-05 09:35:00,1930.76,1930.76,1915.04,1915.04,4312.0,1906.6668,1906.6668,1891.143,1891.143,4312.0
2022-08-05 09:40:00,1916.08,1933.64,1914.92,1931.95,4700.0,1892.17,1909.5109,1891.0245,1907.842,4700.0
2022-08-05 09:45:00,1927.19,1927.19,1915.92,1921.05,3600.0,1903.1414,1903.1414,1892.012,1897.078,3600.0
2022-08-05 09:50:00,1924.13,1936.41,1924.13,1930.41,2603.0,1900.1196,1912.2463,1900.1196,1906.3212,2603.0
2022-08-05 09:55:00,1932.94,1932.94,1925.37,1931.63,2062.0,1908.8196,1908.8196,1901.3441,1907.526,2062.0
2022-08-05 10:00:00,1928.44,1935.95,1927.23,1931.2,3282.0,1904.3758,1911.7921,1903.1809,1907.1014,3282.0
2022-08-05 10:05:00,1933.91,1945.02,1930.9,1945.02,3527.0,1909.7775,1920.7489,1906.8051,1920.7489,3527.0
2022-08-05 10:10:00,1947.9,1951.09,1942.34,1951.09,2991.0,1923.593,1926.7432,1918.1023,1926.7432,2991.0
2022-08-05 10:15:00,1951.65,1955.92,1945.74,1954.67,5058.0,1927.2962,1931.5129,1921.4599,1930.2785,5058.0
2022-08-05 10:20:00,1953.3,1954.14,1949.92,1954.11,2900.0,1928.9256,1929.7551,1925.5878,1929.7255,2900.0
2022-08-05 10:25:00,1954.23,1954.23,1944.64,1944.64,3060.0,1929.844,1929.844,1920.3736,1920.3736,3060.0
2022-08-05 10:30:00,1944.63,1949.09,1942.93,1946.0,2401.0,1920.3638,1924.7681,1918.685,1921.7167,2401.0
2022-08-05 10:35:00,1945.87,1949.02,1944.77,1944.77,3027.0,1921.5883,1924.699,1920.502,1920.502,3027.0
2022-08-05 10:40:00,1942.46,1942.46,1938.79,1938.79,300.0,1918.2208,1918.2208,1914.5966,1914.5966,300.0
2022-08-05 10:45:00,1938.91,1940.32,1938.17,1940.16,1700.0,1914.7151,1916.1075,1913.9844,1915.9495,1700.0
2022-08-05 10:50:00,1938.06,1939.33,1932.34,1938.83,1321.0,1913.8758,1915.1299,1908.2271,1914.6361,1321.0
2022-08-05 10:55:00,1932.56,1937.03,1932.56,1935.89,1400.0,1908.4444,1912.8586,1908.4444,1911.7328,1400.0
2022-08-05 11:00:00,1935.91,1935.91,1924.41,1925.1,3217.0,1911.7526,1911.7526,1900.3961,1901.0775,3217.0
2022-08-05 11:05:00,1923.75,1928.58,1921.13,1928.58,1300.0,1899.7443,1904.514,1897.157,1904.514,1300.0
2022-08-05 11:10:00,1928.41,1930.09,1922.36,1922.49,2200.0,1904.3462,1906.0052,1898.3717,1898.5,2200.0
2022-08-05 11:15:00,1921.39,1925.84,1920.67,1920.67,4817.0,1897.4138,1901.8082,1896.7028,1896.7028,4817.0
2022-08-05 11:20:00,1920.45,1921.06,1916.76,1917.25,2200.0,1896.4855,1897.0879,1892.8415,1893.3254,2200.0
2022-08-05 11:25:00,1917.2,1920.33,1915.0,1915.0,2047.0,1893.2761,1896.367,1891.1035,1891.1035,2047.0
2022-08-05 11:30:00,1912.0,1916.37,1911.0,1913.62,1918.0,1888.1409,1892.4564,1887.1534,1889.7407,1918.0
2022-08-05 11:35:00,1913.22,1919.54,1913.21,1915.2,1450.0,1889.3457,1895.5869,1889.3358,1891.301,1450.0
2022-08-05 11:40:00,1915.24,1915.24,1915.24,1915.24,100.0,1891.3405,1891.3405,1891.3405,1891.3405,100.0
2022-08-05 11:45:00,1913.53,1914.89,1911.54,1914.49,600.0,1889.6519,1890.9949,1887.6867,1890.5999,600.0
2022-08-05 11:50:00,1914.36,1915.35,1914.0,1914.0,500.0,1890.4715,1891.4491,1890.116,1890.116,500.0
2022-08-05 11:55:00,1913.82,1913.82,1911.58,1911.58,200.0,1889.9382,1889.9382,1887.7262,1887.7262,200.0
2022-08-05 12:00:00,1915.28,1919.04,1915.28,1919.04,400.0,1891.38,1895.0931,1891.38,1895.0931,400.0
2022-08-05 12:05:00,1917.36,1918.52,1917.36,1918.52,200.0,1893.4341,1894.5796,1893.4341,1894.5796,200.0
2022-08-05 12:10:00,1919.8,1920.87,1918.9,1920.87,412.0,1895.8436,1896.9003,1894.9548,1896.9003,412.0
2022-08-05 12:15:00,1921.78,1922.7,1920.78,1920.91,2200.0,1897.7989,1898.7074,1896.8114,1896.9398,2200.0
2022-08-05 12:20:00,1919.11,1921.4,1910.01,1910.01,700.0,1895.1622,1897.4236,1886.1758,1886.1758,700.0
2022-08-05 12:25:00,1912.0,1913.49,1910.15,1910.59,2208.0,1888.1409,1889.6123,1886.314,1886.7485,2208.0
2022-08-05 12:30:00,1910.63,1911.36,1907.11,1909.35,2047.0,1886.788,1887.5089,1883.312,1885.524,2047.0
2022-08-05 12:35:00,1909.23,1909.23,1904.0,1905.0,1409.0,1885.4055,1885.4055,1880.2408,1881.2283,1409.0
2022-08-05 12:40:00,1907.31,1910.26,1906.15,1910.26,2116.0,1883.5095,1886.4227,1882.3639,1886.4227,2116.0
2022-08-05 12:45:00,1910.02,1916.01,1910.02,1915.67,620.0,1886.1856,1892.1009,1886.1856,1891.7651,620.0
2022-08-05 12:50:00,1916.52,1922.25,1915.64,1922.25,1469.0,1892.6045,1898.263,1891.7355,1898.263,1469.0
2022-08-05 12:55:00,1923.84,1924.08,1922.34,1924.08,400.0,1899.8332,1900.0702,1898.3519,1900.0702,400.0
2022-08-05 13:00:00,1921.36,1923.47,1918.91,1923.46,1250.0,1897.3841,1899.4678,1894.9647,1899.4579,1250.0
2022-08-05 13:05:00,1924.68,1924.68,1921.42,1923.41,2638.0,1900.6627,1900.6627,1897.4434,1899.4086,2638.0
2022-08-05 13:10:00,1923.63,1926.87,1923.07,1923.61,2255.0,1899.6258,1902.8254,1899.0728,1899.6061,2255.0
2022-08-05 13:15:00,1924.61,1924.61,1920.39,1921.62,1100.0,1900.5936,1900.5936,1896.4262,1897.6409,1100.0
2022-08-05 13:20:00,1921.59,1922.27,1917.28,1922.16,1021.0,1897.6113,1898.2828,1893.3551,1898.1742,1021.0
2022-08-05 13:25:00,1922.83,1923.24,1916.46,1916.46,2700.0,1898.8358,1899.2407,1892.5453,1892.5453,2700.0
2022-08-05 13:30:00,1915.56,1918.02,1913.04,1916.55,2536.0,1891.6565,1894.0858,1889.168,1892.6342,2536.0
2022-08-05 13:35:00,1918.13,1919.79,1916.7,1918.22,1700.0,1894.1944,1895.8337,1892.7823,1894.2833,1700.0
2022-08-05 13:40:00,1917.98,1918.57,1913.97,1916.55,1800.0,1894.0463,1894.629,1890.0864,1892.6342,1800.0
2022-08-05 13:45:00,1916.04,1916.92,1913.71,1913.71,800.0,1892.1305,1892.9995,1889.8296,1889.8296,800.0
2022-08-05 13:50:00,1913.58,1915.87,1911.76,1915.39,2302.0,1889.7012,1891.9627,1887.9039,1891.4886,2302.0
2022-08-05 13:55:00,1915.67,1923.44,1915.67,1923.44,1123.0,1891.7651,1899.4382,1891.7651,1899.4382,1123.0
2022-08-05 14:00:00,1918.68,1918.89,1917.16,1917.16,400.0,1894.7376,1894.945,1893.2366,1893.2366,400.0
2022-08-05 14:05:00,1917.16,1920.39,1917.16,1920.39,600.0,1893.2366,1896.4262,1893.2366,1896.4262,600.0
2022-08-05 14:10:00,1917.87,1918.01,1914.24,1914.24,5700.0,1893.9377,1894.0759,1890.353,1890.353,5700.0
2022-08-05 14:15:00,1914.74,1918.2,1913.73,1918.2,1010.0,1890.8468,1894.2636,1889.8494,1894.2636,1010.0
2022-08-05 14:20:00,1918.0,1918.0,1915.2,1915.2,300.0,1894.0661,1894.0661,1891.301,1891.301,300.0
2022-08-05 14:25:00,1912.22,1914.92,1911.45,1912.88,1000.0,1888.3582,1891.0245,1887.5978,1889.01,1000.0
2022-08-05 14:30:00,1912.88,1915.23,1912.88,1915.23,500.0,1889.01,1891.3306,1889.01,1891.3306,500.0
2022-08-05 14:35:00,1915.73,1916.65,1914.66,1914.66,900.0,1891.8244,1892.7329,1890.7677,1890.7677,900.0
2022-08-05 14:40:00,1913.7,1916.4,1913.02,1915.22,1314.0,1889.8197,1892.486,1889.1482,1891.3208,1314.0
2022-08-05 14:45:00,1915.29,1915.83,1915.29,1915.83,300.0,1891.3899,1891.9231,1891.3899,1891.9231,300.0
2022-08-05 14:50:00,1913.14,1914.23,1913.08,1914.23,800.0,1889.2667,1890.3431,1889.2075,1890.3431,800.0
2022-08-05 14:55:00,1912.13,1912.5,1910.45,1912.5,700.0,1888.2693,1888.6347,1886.6103,1888.6347,700.0
2022-08-05 15:00:00,1912.9,1913.98,1912.01,1912.31,1000.0,1889.0297,1890.0962,1888.1508,1888.4471,1000.0
2022-08-05 15:05:00,1912.23,1914.14,1910.56,1912.47,1270.0,1888.3681,1890.2542,1886.7189,1888.6051,1270.0
2022-08-05 15:10:00,1914.91,1915.57,1914.55,1915.04,706.0,1891.0146,1891.6664,1890.6591,1891.143,706.0
2022-08-05 15:15:00,1913.25,1915.2,1911.75,1912.5,1900.0,1889.3753,1891.301,1887.8941,1888.6347,1900.0
2022-08-05 15:20:00,1912.88,1913.56,1912.53,1912.53,700.0,1889.01,1889.6815,1888.6643,1888.6643,700.0
2022-08-05 15:25:00,1914.32,1917.08,1914.32,1917.08,1812.0,1890.432,1893.1576,1890.432,1893.1576,1812.0
2022-08-05 15:30:00,1913.45,1915.52,1913.44,1913.44,909.0,1889.5728,1891.617,1889.563,1889.563,909.0
2022-08-05 15:35:00,1912.72,1913.72,1910.24,1911.41,2011.0,1888.852,1889.8395,1886.4029,1887.5583,2011.0
2022-08-05 15:40:00,1912.55,1915.59,1911.7,1915.25,2026.0,1888.6841,1891.6861,1887.8447,1891.3504,2026.0
2022-08-05 15:45:00,1916.44,1921.59,1916.44,1920.44,2410.0,1892.5255,1897.6113,1892.5255,1896.4756,2410.0
2022-08-05 15:50:00,1922.6,1923.14,1919.01,1921.0,3100.0,1898.6087,1899.1419,1895.0635,1897.0286,3100.0
2022-08-05 15:55:00,1921.6,1925.5,1921.0,1924.12,8284.0,1897.6211,1901.4725,1897.0286,1900.1097,8284.0
2022-08-08 09:30:00,1922.88,1938.54,1922.88,1931.49,11350.0,1898.8852,1914.3498,1898.8852,1907.3877,11350.0
2022-08-08 09:35:00,1933.86,1935.68,1930.0,1932.12,2517.0,1909.7282,1911.5254,1905.9163,1908.0099,2517.0
2022-08-08 09:40:00,1943.55,1952.32,1941.48,1950.04,3108.0,1919.2972,1927.9578,1917.2531,1925.7063,3108.0
2022-08-08 09:45:00,1952.99,1969.18,1951.66,1967.89,6089.0,1928.6194,1944.6074,1927.306,1943.3335,6089.0
2022-08-08 09:50:00,1967.0,1974.53,1967.0,1971.99,4217.0,1942.4546,1949.8907,1942.4546,1947.3824,4217.0
2022-08-08 09:55:00,1972.27,1978.7,1969.27,1976.1,4335.0,1947.6589,1954.0086,1944.6963,1951.4411,4335.0
2022-08-08 10:00:00,1976.99,1985.0,1972.16,1979.73,5472.0,1952.32,1960.23,1947.5502,1955.0258,5472.0
2022-08-08 10:05:00,1981.48,1985.0,1976.8,1984.5,3957.0,1956.7539,1960.23,1952.1323,1959.7362,3957.0
2022-08-08 10:10:00,1981.43,1984.75,1978.52,1982.75,3023.0,1956.7046,1959.9831,1953.8309,1958.0081,3023.0
2022-08-08 10:15:00,1984.97,1986.96,1983.48,1984.2,2964.0,1960.2004,1962.1655,1958.729,1959.44,2964.0
2022-08-08 10:20:00,1986.37,1989.49,1986.37,1989.49,1080.0,1961.5829,1964.664,1961.5829,1964.664,1080.0
2022-08-08 10:25:00,1986.51,1987.98,1976.21,1978.0,7067.0,1961.7212,1963.1728,1951.5497,1953.3174,7067.0
2022-08-08 10:30:00,1975.0,1982.4,1975.0,1982.4,2898.0,1950.3548,1957.6624,1950.3548,1957.6624,2898.0
2022-08-08 10:35:00,1981.11,1987.68,1979.37,1983.31,2241.0,1956.3885,1962.8766,1954.6703,1958.5611,2241.0
2022-08-08 10:40:00,1984.56,1987.47,1983.76,1987.47,1420.0,1959.7955,1962.6692,1959.0055,1962.6692,1420.0
2022-08-08 10:45:00,1986.88,1987.26,1983.3,1983.3,800.0,1962.0865,1962.4618,1958.5512,1958.5512,800.0
2022-08-08 10:50:00,1981.96,1982.43,1980.99,1980.99,300.0,1957.2279,1957.6921,1956.27,1956.27,300.0
2022-08-08 10:55:00,1981.42,1981.83,1977.18,1977.18,1339.0,1956.6947,1957.0996,1952.5076,1952.5076,1339.0
2022-08-08 11:00:00,1978.41,1981.9,1977.22,1980.35,1000.0,1953.7222,1957.1687,1952.5471,1955.638,1000.0
2022-08-08 11:05:00,1981.24,1982.0,1981.14,1981.14,510.0,1956.5169,1957.2674,1956.4182,1956.4182,510.0
2022-08-08 11:10:00,1983.97,1983.97,1981.7,1981.71,200.0,1959.2129,1959.2129,1956.9712,1956.9811,200.0
2022-08-08 11:15:00,1976.47,1976.66,1973.88,1973.88,950.0,1951.8064,1951.9941,1949.2488,1949.2488,950.0
2022-08-08 11:20:00,1976.72,1982.0,1975.86,1975.92,2683.0,1952.0533,1957.2674,1951.2041,1951.2633,2683.0
2022-08-08 11:25:00,1976.54,1976.54,1966.2,1966.2,1598.0,1951.8756,1951.8756,1941.6646,1941.6646,1598.0
2022-08-08 11:30:00,1968.87,1969.39,1966.75,1966.75,1200.0,1944.3013,1944.8148,1942.2077,1942.2077,1200.0
2022-08-08 11:35:00,1967.99,1969.07,1967.99,1968.21,311.0,1943.4323,1944.4988,1943.4323,1943.6495,311.0
2022-08-08 11:40:00,1963.35,1969.97,1961.26,1961.99,1300.0,1938.8502,1945.3876,1936.7862,1937.5071,1300.0
2022-08-08 11:45:00,1961.97,1967.46,1961.18,1967.46,969.0,1937.4874,1942.9089,1936.7072,1942.9089,969.0
2022-08-08 11:50:00,1969.69,1971.82,1969.69,1971.39,700.0,1945.1111,1947.2145,1945.1111,1946.7898,700.0
2022-08-08 11:55:00,1973.92,1976.38,1973.27,1974.95,1200.0,1949.2883,1951.7176,1948.6464,1950.3054,1200.0
2022-08-08 12:00:00,1974.71,1974.71,1971.59,1974.08,1500.0,1950.0684,1950.0684,1946.9873,1949.4463,1500.0
2022-08-08 12:05:00,1975.0,1975.0,1970.0,1970.0,600.0,1950.3548,1950.3548,1945.4172,1945.4172,600.0
2022-08-08 12:10:00,1972.8,1972.8,1968.46,1968.47,353.0,1948.1822,1948.1822,1943.8964,1943.9063,353.0
2022-08-08 12:15:00,1969.88,1969.89,1964.33,1965.64,800.0,1945.2987,1945.3086,1939.8179,1941.1116,800.0
2022-08-08 12:20:00,1967.86,1971.88,1967.86,1970.73,5194.0,1943.3039,1947.2737,1943.3039,1946.1381,5194.0
2022-08-08 12:25:00,1972.88,1972.88,1964.74,1967.68,1200.0,1948.2612,1948.2612,1940.2228,1943.1261,1200.0
2022-08-08 12:30:00,1967.08,1967.88,1964.66,1964.67,500.0,1942.5336,1943.3236,1940.1438,1940.1537,500.0
2022-08-08 12:35:00,1965.32,1965.32,1959.89,1963.2,700.0,1940.7956,1940.7956,1935.4333,1938.702,700.0
2022-08-08 12:40:00,1965.08,1965.11,1965.07,1965.11,300.0,1940.5586,1940.5882,1940.5487,1940.5882,300.0
2022-08-08 12:45:00,1965.97,1968.83,1965.96,1968.83,200.0,1941.4375,1944.2618,1941.4276,1944.2618,200.0
2022-08-08 12:50:00,1970.32,1970.44,1969.32,1970.12,1009.0,1945.7332,1945.8517,1944.7457,1945.5357,1009.0
2022-08-08 12:55:00,1969.74,1969.74,1966.65,1966.67,400.0,1945.1604,1945.1604,1942.109,1942.1287,400.0
2022-08-08 13:00:00,1967.65,1968.61,1966.81,1968.21,845.0,1943.0965,1944.0445,1942.267,1943.6495,845.0
2022-08-08 13:05:00,1968.26,1968.26,1968.26,1968.26,100.0,1943.6989,1943.6989,1943.6989,1943.6989,100.0
2022-08-08 13:10:00,1969.57,1970.32,1968.54,1970.32,1300.0,1944.9926,1945.7332,1943.9754,1945.7332,1300.0
2022-08-08 13:15:00,1970.2,1972.87,1968.54,1968.59,1137.0,1945.6147,1948.2514,1943.9754,1944.0248,1137.0
2022-08-08 13:20:00,1967.4,1967.87,1966.0,1967.87,600.0,1942.8496,1943.3138,1941.4671,1943.3138,600.0
2022-08-08 13:25:00,1968.38,1968.38,1968.37,1968.38,100.0,1943.8174,1943.8174,1943.8075,1943.8174,100.0
2022-08-08 13:30:00,1968.29,1969.79,1968.29,1969.79,300.0,1943.7285,1945.2098,1943.7285,1945.2098,300.0
2022-08-08 13:35:00,1967.62,1967.62,1966.43,1966.43,300.0,1943.0669,1943.0669,1941.8917,1941.8917,300.0
2022-08-08 13:40:00,1967.99,1968.08,1967.99,1968.08,200.0,1943.4323,1943.5211,1943.4323,1943.5211,200.0
2022-08-08 13:45:00,1965.18,1967.62,1965.17,1967.38,600.0,1940.6573,1943.0669,1940.6475,1942.8299,600.0
2022-08-08 13:50:00,1967.36,1970.71,1966.2,1970.43,900.0,1942.8101,1946.1183,1941.6646,1945.8418,900.0
2022-08-08 13:55:00,1971.33,1972.05,1971.32,1972.05,300.0,1946.7306,1947.4416,1946.7207,1947.4416,300.0
2022-08-08 14:00:00,1971.58,1971.7,1965.0,1965.0,700.0,1946.9775,1947.096,1940.4796,1940.4796,700.0
2022-08-08 14:05:00,1962.13,1966.42,1960.0,1965.93,1103.0,1937.6454,1941.8819,1935.542,1941.398,1103.0
2022-08-08 14:10:00,1963.72,1967.58,1963.71,1967.58,200.0,1939.2155,1943.0274,1939.2057,1943.0274,200.0
2022-08-08 14:15:00,1963.79,1963.92,1960.75,1963.51,700.0,1939.2847,1939.4131,1936.2826,1939.0082,700.0
2022-08-08 14:20:00,1963.53,1966.77,1963.01,1966.77,900.0,1939.0279,1942.2275,1938.5144,1942.2275,900.0
2022-08-08 14:25:00,1965.38,1968.86,1965.04,1965.93,2300.0,1940.8548,1944.2914,1940.5191,1941.398,2300.0
2022-08-08 14:30:00,1965.99,1970.12,1965.14,1968.26,2133.0,1941.4572,1945.5357,1940.6178,1943.6989,2133.0
2022-08-08 14:35:00,1964.8,1965.19,1963.37,1964.49,600.0,1940.2821,1940.6672,1938.8699,1939.9759,600.0
2022-08-08 14:40:00,1963.09,1965.02,1962.33,1962.34,500.0,1938.5934,1940.4993,1937.8429,1937.8528,500.0
2022-08-08 14:45:00,1963.83,1963.83,1963.83,1963.83,100.0,1939.3242,1939.3242,1939.3242,1939.3242,100.0
2022-08-08 14:50:00,1963.12,1963.12,1959.05,1959.05,400.0,1938.623,1938.623,1934.6038,1934.6038,400.0
2022-08-08 14:55:00,1961.71,1962.81,1959.79,1962.45,1143.0,1937.2306,1938.3169,1935.3346,1937.9614,1143.0
2022-08-08 15:00:00,1961.11,1961.11,1958.92,1959.0,600.0,1936.6381,1936.6381,1934.4754,1934.5544,600.0
2022-08-08 15:05:00,1959.67,1959.67,1955.24,1955.24,800.0,1935.2161,1935.2161,1930.8414,1930.8414,800.0
2022-08-08 15:10:00,1955.67,1956.13,1955.67,1956.13,500.0,1931.266,1931.7203,1931.266,1931.7203,500.0
2022-08-08 15:15:00,1956.51,1957.45,1954.98,1957.39,1874.0,1932.0955,1933.0238,1930.5846,1932.9645,1874.0
2022-08-08 15:20:00,1959.61,1961.06,1958.5,1959.81,600.0,1935.1568,1936.5887,1934.0607,1935.3543,600.0
2022-08-08 15:25:00,1960.04,1961.4,1959.65,1959.94,900.0,1935.5815,1936.9245,1935.1963,1935.4827,900.0
2022-08-08 15:30:00,1959.4,1960.6,1958.65,1960.6,1243.0,1934.9495,1936.1345,1934.2088,1936.1345,1243.0
2022-08-08 15:35:00,1960.37,1961.53,1959.81,1959.82,400.0,1935.9074,1937.0529,1935.3543,1935.3642,400.0
2022-08-08 15:40:00,1961.83,1961.83,1959.53,1959.53,1600.0,1937.3491,1937.3491,1935.0778,1935.0778,1600.0
2022-08-08 15:45:00,1961.1,1961.1,1954.86,1954.86,900.0,1936.6282,1936.6282,1930.4661,1930.4661,900.0
2022-08-08 15:50:00,1954.86,1955.66,1954.31,1955.66,1500.0,1930.4661,1931.2561,1929.923,1931.2561,1500.0
2022-08-08 15:55:00,1955.51,1958.09,1954.68,1956.74,4932.0,1931.108,1933.6558,1930.2884,1932.3227,4932.0
2022-08-09 09:30:00,1951.65,1951.65,1939.33,1940.75,4072.0,1927.2962,1927.2962,1915.1299,1916.5322,4072.0
2022-08-09 09:35:00,1945.0,1952.12,1945.0,1947.7,1200.0,1920.7291,1927.7603,1920.7291,1923.3955,1200.0
2022-08-09 09:40:00,1949.78,1949.78,1940.0,1941.0,3489.0,1925.4495,1925.4495,1915.7915,1916.7791,3489.0
2022-08-09 09:45:00,1940.92,1943.97,1938.72,1942.0,2902.0,1916.7001,1919.712,1914.5275,1917.7666,2902.0
2022-08-09 09:50:00,1943.24,1943.24,1938.39,1939.88,600.0,1918.9911,1918.9911,1914.2016,1915.673,600.0
2022-08-09 09:55:00,1933.26,1935.83,1931.71,1935.19,1551.0,1909.1356,1911.6736,1907.605,1911.0416,1551.0
2022-08-09 10:00:00,1929.99,1930.0,1923.65,1926.89,2896.0,1905.9065,1905.9163,1899.6456,1902.8451,2896.0
2022-08-09 10:05:00,1928.3,1928.3,1920.57,1920.74,1100.0,1904.2375,1904.2375,1896.604,1896.7719,1100.0
2022-08-09 10:10:00,1919.3,1929.88,1919.29,1929.88,1700.0,1895.3498,1905.7978,1895.34,1905.7978,1700.0
2022-08-09 10:15:00,1929.58,1933.46,1926.51,1933.46,2427.0,1905.5016,1909.3332,1902.4699,1909.3332,2427.0
2022-08-09 10:20:00,1933.3,1936.6,1929.19,1930.89,1621.0,1909.1751,1912.434,1905.1164,1906.7952,1621.0
2022-08-09 10:25:00,1930.29,1931.75,1930.29,1931.75,200.0,1906.2027,1907.6445,1906.2027,1907.6445,200.0
2022-08-09 10:30:00,1932.84,1935.93,1932.84,1935.37,1000.0,1908.7209,1911.7723,1908.7209,1911.2193,1000.0
2022-08-09 10:35:00,1935.37,1935.37,1935.37,1935.37,0.0,1911.2193,1911.2193,1911.2193,1911.2193,0.0
2022-08-09 10:40:00,1932.6,1932.6,1932.6,1932.6,100.0,1908.4839,1908.4839,1908.4839,1908.4839,100.0
2022-08-09 10:45:00,1930.97,1938.87,1930.97,1937.06,2000.0,1906.8742,1914.6756,1906.8742,1912.8882,2000.0
2022-08-09 10:50:00,1938.57,1943.94,1936.18,1939.43,700.0,1914.3794,1919.6824,1912.0192,1915.2287,700.0
2022-08-09 10:55:00,1939.43,1939.43,1939.43,1939.43,0.0,1915.2287,1915.2287,1915.2287,1915.2287,0.0
2022-08-09 11:00:00,1939.02,1939.37,1930.48,1930.48,900.0,1914.8238,1915.1694,1906.3903,1906.3903,900.0
2022-08-09 11:05:00,1931.94,1938.16,1931.93,1936.45,600.0,1907.8321,1913.9745,1907.8222,1912.2858,600.0
2022-08-09 11:10:00,1936.9,1941.15,1936.0,1941.15,700.0,1912.7302,1916.9272,1911.8415,1916.9272,700.0
2022-08-09 11:15:00,1939.85,1948.2,1939.16,1948.2,1000.0,1915.6434,1923.8892,1914.962,1923.8892,1000.0
2022-08-09 11:20:00,1948.65,1948.65,1945.0,1946.0,871.0,1924.3336,1924.3336,1920.7291,1921.7167,871.0
2022-08-09 11:25:00,1946.0,1951.39,1946.0,1951.39,1300.0,1921.7167,1927.0394,1921.7167,1927.0394,1300.0
2022-08-09 11:30:00,1949.21,1949.21,1943.09,1943.72,1400.0,1924.8866,1924.8866,1918.843,1919.4651,1400.0
2022-08-09 11:35:00,1945.09,1946.2,1945.09,1945.73,800.0,1920.818,1921.9142,1920.818,1921.45,800.0
2022-08-09 11:40:00,1945.73,1946.54,1945.4,1945.41,700.0,1921.45,1922.2499,1921.1242,1921.134,700.0
2022-08-09 11:45:00,1945.38,1947.38,1945.38,1945.95,300.0,1921.1044,1923.0794,1921.1044,1921.6673,300.0
2022-08-09 11:50:00,1944.58,1948.48,1943.99,1947.9,1300.0,1920.3144,1924.1657,1919.7318,1923.593,1300.0
2022-08-09 11:55:00,1948.46,1949.64,1945.5,1945.5,900.0,1924.146,1925.3112,1921.2229,1921.2229,900.0
2022-08-09 12:00:00,1946.99,1946.99,1943.7,1943.7,900.0,1922.6943,1922.6943,1919.4454,1919.4454,900.0
2022-08-09 12:05:00,1944.74,1945.7,1943.97,1945.27,600.0,1920.4724,1921.4204,1919.712,1920.9958,600.0
2022-08-09 12:10:00,1944.12,1946.04,1943.94,1944.83,800.0,1919.8601,1921.7562,1919.6824,1920.5613,800.0
2022-08-09 12:15:00,1947.17,1947.22,1945.17,1945.18,400.0,1922.8721,1922.9214,1920.897,1920.9069,400.0
2022-08-09 12:20:00,1945.56,1945.56,1942.27,1942.28,1011.0,1921.2822,1921.2822,1918.0332,1918.0431,1011.0
2022-08-09 12:25:00,1942.13,1944.04,1940.25,1940.25,2912.0,1917.895,1919.7811,1916.0384,1916.0384,2912.0
2022-08-09 12:30:00,1940.25,1940.25,1940.25,1940.25,0.0,1916.0384,1916.0384,1916.0384,1916.0384,0.0
2022-08-09 12:35:00,1942.09,1942.21,1940.99,1940.99,600.0,1917.8555,1917.974,1916.7692,1916.7692,600.0
2022-08-09 12:40:00,1941.22,1941.22,1933.92,1936.91,2428.0,1916.9963,1916.9963,1909.7874,1912.7401,2428.0
2022-08-09 12:45:00,1934.1,1936.24,1933.12,1934.29,900.0,1909.9652,1912.0785,1908.9974,1910.1528,900.0
2022-08-09 12:50:00,1932.15,1934.79,1931.89,1933.15,2130.0,1908.0395,1910.6466,1907.7827,1909.027,2130.0
2022-08-09 12:55:00,1934.4,1934.4,1930.74,1931.44,2058.0,1910.2614,1910.2614,1906.6471,1907.3384,2058.0
2022-08-09 13:00:00,1934.08,1938.74,1934.08,1938.74,1200.0,1909.9454,1914.5473,1909.9454,1914.5473,1200.0
2022-08-09 13:05:00,1941.37,1941.37,1938.74,1938.74,500.0,1917.1444,1917.1444,1914.5473,1914.5473,500.0
2022-08-09 13:10:00,1940.46,1940.46,1940.46,1940.46,100.0,1916.2458,1916.2458,1916.2458,1916.2458,100.0
2022-08-09 13:15:00,1942.0,1944.08,1941.98,1943.19,900.0,1917.7666,1919.8206,1917.7468,1918.9417,900.0
2022-08-09 13:20:00,1944.47,1946.39,1941.87,1946.39,1639.0,1920.2058,1922.1018,1917.6382,1922.1018,1639.0
2022-08-09 13:25:00,1945.84,1946.97,1943.41,1945.66,4920.0,1921.5587,1922.6746,1919.159,1921.3809,4920.0
2022-08-09 13:30:00,1944.68,1944.68,1943.06,1943.06,200.0,1920.4131,1920.4131,1918.8134,1918.8134,200.0
2022-08-09 13:35:00,1942.76,1942.76,1940.52,1942.69,500.0,1918.5171,1918.5171,1916.3051,1918.448,500.0
2022-08-09 13:40:00,1940.2,1940.2,1940.2,1940.2,100.0,1915.989,1915.989,1915.989,1915.989,100.0
2022-08-09 13:45:00,1941.7,1941.7,1941.7,1941.7,100.0,1917.4703,1917.4703,1917.4703,1917.4703,100.0
2022-08-09 13:50:00,1940.98,1942.14,1940.98,1942.13,300.0,1916.7593,1917.9048,1916.7593,1917.895,300.0
2022-08-09 13:55:00,1942.17,1947.26,1942.16,1946.51,1016.0,1917.9345,1922.9609,1917.9246,1922.2203,1016.0
2022-08-09 14:00:00,1946.42,1947.15,1944.69,1946.0,700.0,1922.1314,1922.8523,1920.423,1921.7167,700.0
2022-08-09 14:05:00,1945.97,1946.68,1944.82,1945.24,600.0,1921.687,1922.3882,1920.5514,1920.9662,600.0
2022-08-09 14:10:00,1945.42,1945.69,1945.39,1945.52,600.0,1921.1439,1921.4105,1921.1143,1921.2427,600.0
2022-08-09 14:15:00,1945.15,1945.15,1945.15,1945.15,100.0,1920.8773,1920.8773,1920.8773,1920.8773,100.0
2022-08-09 14:20:00,1941.68,1942.98,1940.81,1940.81,775.0,1917.4506,1918.7344,1916.5914,1916.5914,775.0
2022-08-09 14:25:00,1946.55,1946.55,1940.6,1940.6,2943.0,1922.2598,1922.2598,1916.3841,1916.3841,2943.0
2022-08-09 14:30:00,1944.09,1944.09,1942.66,1943.04,425.0,1919.8305,1919.8305,1918.4183,1918.7936,425.0
2022-08-09 14:35:00,1944.04,1945.84,1943.21,1945.84,900.0,1919.7811,1921.5587,1918.9615,1921.5587,900.0
2022-08-09 14:40:00,1944.11,1944.17,1944.11,1944.11,300.0,1919.8503,1919.9095,1919.8503,1919.8503,300.0
2022-08-09 14:45:00,1945.86,1946.9,1945.86,1946.17,1600.0,1921.5784,1922.6054,1921.5784,1921.8845,1600.0
2022-08-09 14:50:00,1946.17,1952.62,1945.53,1950.91,12168.0,1921.8845,1928.2541,1921.2525,1926.5654,12168.0
2022-08-09 14:55:00,1946.2,1946.2,1945.18,1945.18,700.0,1921.9142,1921.9142,1920.9069,1920.9069,700.0
2022-08-09 15:00:00,1947.35,1948.32,1947.1,1947.1,1100.0,1923.0498,1924.0077,1922.8029,1922.8029,1100.0
2022-08-09 15:05:00,1946.96,1947.56,1945.66,1947.56,1142.0,1922.6647,1923.2572,1921.3809,1923.2572,1142.0
2022-08-09 15:10:00,1947.17,1947.59,1945.83,1946.14,1700.0,1922.8721,1923.2868,1921.5488,1921.8549,1700.0
2022-08-09 15:15:00,1947.86,1949.47,1947.86,1949.33,500.0,1923.5535,1925.1434,1923.5535,1925.0051,500.0
2022-08-09 15:20:00,1950.0,1952.88,1950.0,1952.52,3234.0,1925.6668,1928.5108,1925.6668,1928.1553,3234.0
2022-08-09 15:25:00,1952.16,1952.16,1951.57,1951.57,600.0,1927.7998,1927.7998,1927.2172,1927.2172,600.0
2022-08-09 15:30:00,1950.31,1952.71,1950.01,1951.77,1300.0,1925.9729,1928.3429,1925.6766,1927.4147,1300.0
2022-08-09 15:35:00,1950.16,1953.43,1949.82,1952.7,1979.0,1925.8248,1929.054,1925.489,1928.3331,1979.0
2022-08-09 15:40:00,1952.9,1954.38,1952.69,1954.38,2652.0,1928.5306,1929.9921,1928.3232,1929.9921,2652.0
2022-08-09 15:45:00,1953.61,1954.23,1950.89,1950.89,1100.0,1929.2317,1929.844,1926.5457,1926.5457,1100.0
2022-08-09 15:50:00,1954.84,1955.93,1952.86,1955.78,5725.0,1930.4464,1931.5228,1928.4911,1931.3746,5725.0
2022-08-09 15:55:00,1956.24,1956.98,1953.43,1955.0,6830.0,1931.8289,1932.5597,1929.054,1930.6044,6830.0
2022-08-10 09:30:00,2001.46,2026.8,2000.02,2010.84,10195.0,1976.4846,2001.5084,1975.0626,1985.7476,10195.0
2022-08-10 09:35:00,2008.77,2015.51,2001.06,2005.92,7493.0,1983.7034,1990.3593,1976.0896,1980.889,7493.0
2022-08-10 09:40:00,2002.0,2009.62,1996.58,2006.68,3057.0,1977.0179,1984.5428,1971.6655,1981.6395,3057.0
2022-08-10 09:45:00,2005.98,2011.12,2005.98,2006.02,4025.0,1980.9482,1986.0241,1980.9482,1980.9877,4025.0
2022-08-10 09:50:00,2005.26,2005.26,1991.01,1991.01,2470.0,1980.2372,1980.2372,1966.165,1966.165,2470.0
2022-08-10 09:55:00,1997.56,2002.74,1995.95,2000.7,6051.0,1972.6333,1977.7486,1971.0434,1975.7341,6051.0
2022-08-10 10:00:00,1998.53,2003.9,1998.53,2000.75,4943.0,1973.5912,1978.8942,1973.5912,1975.7835,4943.0
2022-08-10 10:05:00,1999.99,2000.0,1991.03,1992.62,2350.0,1975.033,1975.0428,1966.1848,1967.7549,2350.0
2022-08-10 10:10:00,1992.58,1995.38,1985.73,1993.27,3800.0,1967.7154,1970.4805,1960.9509,1968.3968,3800.0
2022-08-10 10:15:00,1989.34,1991.76,1986.04,1986.04,2100.0,1964.5158,1966.9057,1961.257,1961.257,2100.0
2022-08-10 10:20:00,1985.26,1988.4,1980.64,1988.29,9102.0,1960.4868,1963.5876,1955.9244,1963.479,9102.0
2022-08-10 10:25:00,1989.42,1995.6,1988.34,1992.34,1850.0,1964.5949,1970.6977,1963.5283,1967.4784,1850.0
2022-08-10 10:30:00,1992.86,2000.0,1992.86,1998.14,2100.0,1967.9919,1975.0428,1967.9919,1973.206,2100.0
2022-08-10 10:35:00,1999.87,2000.88,1997.74,1999.05,900.0,1974.9144,1975.9118,1972.811,1974.1047,900.0
2022-08-10 10:40:00,1999.0,2010.68,1998.38,2007.72,1700.0,1974.0553,1985.5896,1973.443,1982.6665,1700.0
2022-08-10 10:45:00,2008.79,2012.11,2008.78,2009.16,1400.0,1983.7231,1987.0017,1983.7133,1984.0885,1400.0
2022-08-10 10:50:00,2011.4,2013.81,2010.59,2013.81,2940.0,1986.3006,1988.6805,1985.5007,1988.6805,2940.0
2022-08-10 10:55:00,2013.12,2017.12,2012.19,2012.19,2000.0,1987.9991,1991.9492,1987.0807,1987.0807,2000.0
2022-08-10 11:00:00,2019.94,2022.06,2017.68,2022.06,1600.0,1994.734,1996.8275,1992.5022,1996.8275,1600.0
2022-08-10 11:05:00,2023.3,2023.3,2016.18,2018.11,2400.0,1998.0521,1998.0521,1991.0209,1992.9268,2400.0
2022-08-10 11:10:00,2016.26,2017.33,2009.96,2011.35,1230.0,1991.0999,1992.1566,1984.8785,1986.2512,1230.0
2022-08-10 11:15:00,2008.56,2011.66,2006.24,2010.8,1050.0,1983.496,1986.5573,1981.205,1985.7081,1050.0
2022-08-10 11:20:00,2015.72,2018.84,2014.46,2018.16,2786.0,1990.5667,1993.6477,1989.3224,1992.9762,2786.0
2022-08-10 11:25:00,2017.51,2019.09,2013.08,2013.08,2300.0,1992.3343,1993.8946,1987.9596,1987.9596,2300.0
2022-08-10 11:30:00,2014.01,2018.01,2012.77,2016.63,1931.0,1988.878,1992.8281,1987.6535,1991.4653,1931.0
2022-08-10 11:35:00,2012.85,2012.85,2012.85,2012.85,100.0,1987.7325,1987.7325,1987.7325,1987.7325,100.0
2022-08-10 11:40:00,2012.47,2016.15,2012.46,2016.15,600.0,1987.3572,1990.9913,1987.3473,1990.9913,600.0
2022-08-10 11:45:00,2014.51,2014.8,2013.53,2013.53,505.0,1989.3718,1989.6581,1988.404,1988.404,505.0
2022-08-10 11:50:00,2013.53,2014.36,2011.7,2011.7,1000.0,1988.404,1989.2236,1986.5968,1986.5968,1000.0
2022-08-10 11:55:00,2015.26,2017.09,2015.26,2017.09,200.0,1990.1124,1991.9196,1990.1124,1991.9196,200.0
2022-08-10 12:00:00,2017.57,2017.62,2017.57,2017.62,200.0,1992.3936,1992.443,1992.3936,1992.443,200.0
2022-08-10 12:05:00,2017.14,2017.84,2016.28,2017.84,400.0,1991.9689,1992.6602,1991.1197,1992.6602,400.0
2022-08-10 12:10:00,2017.86,2019.31,2017.86,2019.21,2798.0,1992.68,1994.1119,1992.68,1994.0131,2798.0
2022-08-10 12:15:00,2015.72,2016.78,2014.01,2014.01,700.0,1990.5667,1991.6134,1988.878,1988.878,700.0
2022-08-10 12:20:00,2012.36,2013.08,2008.75,2013.08,2500.0,1987.2486,1987.9596,1983.6836,1987.9596,2500.0
2022-08-10 12:25:00,2012.41,2013.05,2012.24,2012.24,3180.0,1987.298,1987.93,1987.1301,1987.1301,3180.0
2022-08-10 12:30:00,2012.92,2016.0,2012.92,2016.0,1160.0,1987.8016,1990.8432,1987.8016,1990.8432,1160.0
2022-08-10 12:35:00,2017.05,2017.05,2015.82,2016.51,500.0,1991.8801,1991.8801,1990.6654,1991.3468,500.0
2022-08-10 12:40:00,2017.53,2017.53,2014.42,2014.43,400.0,1992.3541,1992.3541,1989.2829,1989.2928,400.0
2022-08-10 12:45:00,2015.54,2015.54,2013.75,2014.24,600.0,1990.3889,1990.3889,1988.6212,1989.1051,600.0
2022-08-10 12:50:00,2013.09,2013.09,2013.09,2013.09,100.0,1987.9695,1987.9695,1987.9695,1987.9695,100.0
2022-08-10 12:55:00,2013.14,2018.82,2012.16,2017.37,800.0,1988.0189,1993.628,1987.0511,1992.1961,800.0
2022-08-10 13:00:00,2017.77,2019.0,2017.77,2019.0,800.0,1992.5911,1993.8057,1992.5911,1993.8057,800.0
2022-08-10 13:05:00,2018.76,2020.87,2018.39,2020.09,800.0,1993.5687,1995.6524,1993.2033,1994.8821,800.0
2022-08-10 13:10:00,2020.25,2020.25,2020.02,2020.02,300.0,1995.0401,1995.0401,1994.813,1994.813,300.0
2022-08-10 13:15:00,2022.57,2022.57,2022.57,2022.57,200.0,1997.3312,1997.3312,1997.3312,1997.3312,200.0
2022-08-10 13:20:00,2021.83,2021.83,2020.99,2021.1,400.0,1996.6004,1996.6004,1995.7709,1995.8795,400.0
2022-08-10 13:25:00,2020.19,2020.19,2015.83,2015.83,804.0,1994.9809,1994.9809,1990.6753,1990.6753,804.0
2022-08-10 13:30:00,2017.55,2017.55,2014.78,2015.75,400.0,1992.3738,1992.3738,1989.6384,1990.5963,400.0
2022-08-10 13:35:00,2018.02,2019.02,2018.02,2018.97,300.0,1992.838,1993.8255,1992.838,1993.7761,300.0
2022-08-10 13:40:00,2020.35,2020.35,2018.71,2018.89,500.0,1995.1389,1995.1389,1993.5194,1993.6971,500.0
2022-08-10 13:45:00,2019.96,2023.0,2019.96,2022.03,2452.0,1994.7538,1997.7558,1994.7538,1996.7979,2452.0
2022-08-10 13:50:00,2023.51,2023.51,2023.51,2023.51,100.0,1998.2595,1998.2595,1998.2595,1998.2595,100.0
2022-08-10 13:55:00,2024.79,2024.79,2022.25,2022.6,512.0,1999.5235,1999.5235,1997.0152,1997.3608,512.0
2022-08-10 14:00:00,2020.12,2022.68,2019.44,2021.78,696.0,1994.9118,1997.4398,1994.2402,1996.551,696.0
2022-08-10 14:05:00,2021.69,2022.54,2020.93,2020.93,500.0,1996.4622,1997.3016,1995.7116,1995.7116,500.0
2022-08-10 14:10:00,2020.56,2020.56,2020.08,2020.08,300.0,1995.3463,1995.3463,1994.8723,1994.8723,300.0
2022-08-10 14:15:00,2020.58,2020.58,2018.39,2018.94,300.0,1995.366,1995.366,1993.2033,1993.7465,300.0
2022-08-10 14:20:00,2018.95,2020.12,2017.65,2020.12,500.0,1993.7564,1994.9118,1992.4726,1994.9118,500.0
2022-08-10 14:25:00,2019.04,2019.84,2017.5,2017.5,800.0,1993.8452,1994.6353,1992.3245,1992.3245,800.0
2022-08-10 14:30:00,2018.41,2018.48,2015.4,2017.6,2077.0,1993.2231,1993.2922,1990.2507,1992.4232,2077.0
2022-08-10 14:35:00,2019.0,2021.55,2019.0,2021.15,500.0,1993.8057,1996.3239,1993.8057,1995.9289,500.0
2022-08-10 14:40:00,2018.76,2019.47,2018.32,2018.32,300.0,1993.5687,1994.2699,1993.1342,1993.1342,300.0
2022-08-10 14:45:00,2019.73,2020.18,2017.04,2017.07,1508.0,1994.5266,1994.971,1991.8702,1991.8998,1508.0
2022-08-10 14:50:00,2016.84,2017.65,2016.0,2017.65,600.0,1991.6727,1992.4726,1990.8432,1992.4726,600.0
2022-08-10 14:55:00,2017.4,2017.4,2017.4,2017.4,100.0,1992.2257,1992.2257,1992.2257,1992.2257,100.0
2022-08-10 15:00:00,2016.2,2018.24,2015.78,2017.08,500.0,1991.0407,1993.0552,1990.6259,1991.9097,500.0
2022-08-10 15:05:00,2017.23,2017.23,2014.82,2015.66,1200.0,1992.0578,1992.0578,1989.6779,1990.5074,1200.0
2022-08-10 15:10:00,2017.19,2018.41,2017.18,2018.41,900.0,1992.0183,1993.2231,1992.0084,1993.2231,900.0
2022-08-10 15:15:00,2020.78,2020.91,2020.77,2020.91,500.0,1995.5635,1995.6919,1995.5536,1995.6919,500.0
2022-08-10 15:20:00,2021.25,2023.44,2020.66,2022.65,900.0,1996.0277,1998.1903,1995.445,1997.4102,900.0
2022-08-10 15:25:00,2022.59,2024.22,2022.59,2022.9,900.0,1997.3509,1998.9606,1997.3509,1997.6571,900.0
2022-08-10 15:30:00,2022.79,2023.39,2022.39,2023.18,2360.0,1997.5484,1998.141,1997.1534,1997.9336,2360.0
2022-08-10 15:35:00,2023.68,2024.22,2022.46,2023.12,5459.0,1998.4273,1998.9606,1997.2226,1997.8743,5459.0
2022-08-10 15:40:00,2022.8,2025.61,2022.73,2025.61,4040.0,1997.5583,2000.3333,1997.4892,2000.3333,4040.0
2022-08-10 15:45:00,2025.94,2025.94,2021.08,2021.08,2728.0,2000.6591,2000.6591,1995.8598,1995.8598,2728.0
2022-08-10 15:50:00,2019.83,2027.21,2019.83,2026.18,6813.0,1994.6254,2001.9133,1994.6254,2000.8961,6813.0
2022-08-10 15:55:00,2025.5,2025.58,2020.84,2023.85,12924.0,2000.2246,2000.3036,1995.6228,1998.5952,12924.0
2022-08-11 09:30:00,2061.61,2069.2,2054.97,2057.5,11349.0,2035.884,2043.3793,2029.3269,2031.8253,11349.0
2022-08-11 09:35:00,2061.84,2077.48,2060.47,2073.16,4506.0,2036.1112,2051.556,2034.7582,2047.2899,4506.0
2022-08-11 09:40:00,2075.27,2078.29,2067.54,2077.0,6892.0,2049.3736,2052.3559,2041.74,2051.082,6892.0
2022-08-11 09:45:00,2074.59,2082.31,2073.3,2082.18,4107.0,2048.702,2056.3257,2047.4281,2056.1973,4107.0
2022-08-11 09:50:00,2084.12,2085.22,2081.07,2081.07,1550.0,2058.1131,2059.1994,2055.1012,2055.1012,1550.0
2022-08-11 09:55:00,2086.09,2086.1,2081.02,2082.32,3415.0,2060.0585,2060.0684,2055.0518,2056.3356,3415.0
2022-08-11 10:00:00,2081.59,2089.0,2081.59,2086.49,2050.0,2055.6147,2062.9322,2055.6147,2060.4536,2050.0
2022-08-11 10:05:00,2088.55,2091.34,2085.75,2091.34,1476.0,2062.4878,2065.243,2059.7228,2065.243,1476.0
2022-08-11 10:10:00,2091.3,2095.0,2091.29,2092.89,1080.0,2065.2035,2068.8574,2065.1937,2066.7737,1080.0
2022-08-11 10:15:00,2092.24,2098.68,2092.24,2094.64,3189.0,2066.1318,2072.4914,2066.1318,2068.5019,3189.0
2022-08-11 10:20:00,2098.54,2098.54,2091.76,2092.23,500.0,2072.3532,2072.3532,2065.6578,2066.1219,500.0
2022-08-11 10:25:00,2090.0,2091.21,2088.79,2089.21,1200.0,2063.9198,2065.1147,2062.7249,2063.1396,1200.0
2022-08-11 10:30:00,2088.61,2091.96,2087.3,2088.95,5400.0,2062.5471,2065.8553,2061.2534,2062.8829,5400.0
2022-08-11 10:35:00,2090.26,2090.26,2087.8,2088.15,500.0,2064.1765,2064.1765,2061.7472,2062.0928,500.0
2022-08-11 10:40:00,2088.92,2088.92,2080.18,2084.0,2436.0,2062.8532,2062.8532,2054.2223,2057.9946,2436.0
2022-08-11 10:45:00,2083.48,2083.48,2079.89,2080.17,825.0,2057.4811,2057.4811,2053.9359,2054.2124,825.0
2022-08-11 10:50:00,2074.68,2081.03,2074.68,2077.91,764.0,2048.7909,2055.0617,2048.7909,2051.9806,764.0
2022-08-11 10:55:00,2082.22,2082.22,2078.76,2081.01,1800.0,2056.2368,2056.2368,2052.82,2055.0419,1800.0
2022-08-11 11:00:00,2080.13,2080.13,2075.43,2075.77,700.0,2054.1729,2054.1729,2049.5316,2049.8673,700.0
2022-08-11 11:05:00,2076.37,2076.37,2066.05,2066.29,600.0,2050.4598,2050.4598,2040.2686,2040.5056,600.0
2022-08-11 11:10:00,2066.29,2068.48,2066.29,2067.04,400.0,2040.5056,2042.6683,2040.5056,2041.2463,400.0
2022-08-11 11:15:00,2066.06,2069.69,2060.75,2060.75,2700.0,2040.2785,2043.8632,2035.0348,2035.0348,2700.0
2022-08-11 11:20:00,2060.06,2065.71,2060.05,2065.71,2500.0,2034.3534,2039.9329,2034.3435,2039.9329,2500.0
2022-08-11 11:25:00,2065.68,2069.01,2065.68,2069.01,300.0,2039.9032,2043.1917,2039.9032,2043.1917,300.0
2022-08-11 11:30:00,2066.69,2070.71,2066.69,2069.67,2885.0,2040.9006,2044.8705,2040.9006,2043.8434,2885.0
2022-08-11 11:35:00,2070.62,2070.62,2069.51,2069.51,400.0,2044.7816,2044.7816,2043.6854,2043.6854,400.0
2022-08-11 11:40:00,2073.92,2073.92,2070.67,2073.09,800.0,2048.0404,2048.0404,2044.831,2047.2208,800.0
2022-08-11 11:45:00,2072.22,2072.65,2067.12,2067.12,1000.0,2046.3616,2046.7863,2041.3253,2041.3253,1000.0
2022-08-11 11:50:00,2068.16,2068.16,2064.75,2066.99,700.0,2042.3523,2042.3523,2038.9848,2041.1969,700.0
2022-08-11 11:55:00,2066.43,2069.31,2065.67,2069.31,800.0,2040.6439,2043.4879,2039.8934,2043.4879,800.0
2022-08-11 12:00:00,2069.52,2071.28,2068.38,2069.2,400.0,2043.6953,2045.4334,2042.5695,2043.3793,400.0
2022-08-11 12:05:00,2068.09,2068.09,2063.99,2066.94,2926.0,2042.2832,2042.2832,2038.2343,2041.1475,2926.0
2022-08-11 12:10:00,2065.37,2068.38,2064.74,2065.41,700.0,2039.5971,2042.5695,2038.975,2039.6366,700.0
2022-08-11 12:15:00,2067.66,2068.8,2067.64,2068.8,300.0,2041.8585,2042.9843,2041.8388,2042.9843,300.0
2022-08-11 12:20:00,2066.92,2066.92,2063.05,2063.05,1944.0,2041.1278,2041.1278,2037.3061,2037.3061,1944.0
2022-08-11 12:25:00,2064.98,2066.39,2062.14,2063.37,1611.0,2039.212,2040.6044,2036.4074,2037.6221,1611.0
2022-08-11 12:30:00,2067.35,2069.54,2065.72,2069.54,1350.0,2041.5524,2043.7151,2039.9427,2043.7151,1350.0
2022-08-11 12:35:00,2069.02,2070.76,2069.02,2070.56,500.0,2043.2016,2044.9198,2043.2016,2044.7223,500.0
2022-08-11 12:40:00,2069.28,2070.0,2067.7,2069.65,900.0,2043.4583,2044.1693,2041.898,2043.8237,900.0
2022-08-11 12:45:00,2068.72,2072.55,2068.45,2072.55,1000.0,2042.9053,2046.6875,2042.6387,2046.6875,1000.0
2022-08-11 12:50:00,2074.26,2074.7,2071.29,2074.7,951.0,2048.3762,2048.8107,2045.4432,2048.8107,951.0
2022-08-11 12:55:00,2073.34,2077.17,2073.34,2077.17,1800.0,2047.4676,2051.2499,2047.4676,2051.2499,1800.0
2022-08-11 13:00:00,2074.51,2075.43,2074.51,2075.43,200.0,2048.623,2049.5316,2048.623,2049.5316,200.0
2022-08-11 13:05:00,2074.38,2074.38,2072.96,2072.96,200.0,2048.4947,2048.4947,2047.0924,2047.0924,200.0
2022-08-11 13:10:00,2071.45,2075.43,2071.44,2075.0,1000.0,2045.6012,2049.5316,2045.5914,2049.1069,1000.0
2022-08-11 13:15:00,2074.94,2078.03,2074.94,2075.36,800.0,2049.0477,2052.0991,2049.0477,2049.4624,800.0
2022-08-11 13:20:00,2074.62,2077.16,2073.77,2076.15,1030.0,2048.7317,2051.24,2047.8923,2050.2426,1030.0
2022-08-11 13:25:00,2076.43,2076.43,2073.62,2074.15,700.0,2050.5191,2050.5191,2047.7442,2048.2675,700.0
2022-08-11 13:30:00,2076.14,2076.15,2074.02,2074.07,501.0,2050.2327,2050.2426,2048.1392,2048.1885,501.0
2022-08-11 13:35:00,2073.84,2076.82,2072.25,2076.82,1811.0,2047.9614,2050.9042,2046.3912,2050.9042,1811.0
2022-08-11 13:40:00,2076.8,2079.56,2076.8,2079.56,500.0,2050.8845,2053.61,2050.8845,2053.61,500.0
2022-08-11 13:45:00,2078.59,2078.59,2077.33,2077.33,400.0,2052.6521,2052.6521,2051.4079,2051.4079,400.0
2022-08-11 13:50:00,2075.28,2075.28,2074.27,2074.86,589.0,2049.3834,2049.3834,2048.386,2048.9687,589.0
2022-08-11 13:55:00,2073.72,2074.15,2072.3,2072.63,500.0,2047.8429,2048.2675,2046.4406,2046.7665,500.0
2022-08-11 14:00:00,2072.72,2072.72,2067.55,2068.31,1800.0,2046.8554,2046.8554,2041.7499,2042.5004,1800.0
2022-08-11 14:05:00,2066.22,2066.69,2064.62,2066.69,800.0,2040.4365,2040.9006,2038.8565,2040.9006,800.0
2022-08-11 14:10:00,2065.11,2065.9,2065.11,2065.23,300.0,2039.3403,2040.1205,2039.3403,2039.4588,300.0
2022-08-11 14:15:00,2063.53,2067.34,2063.01,2066.24,1101.0,2037.7801,2041.5425,2037.2666,2040.4562,1101.0
2022-08-11 14:20:00,2066.91,2066.91,2066.91,2066.91,100.0,2041.1179,2041.1179,2041.1179,2041.1179,100.0
2022-08-11 14:25:00,2067.9,2067.9,2065.42,2066.18,500.0,2042.0955,2042.0955,2039.6465,2040.397,500.0
2022-08-11 14:30:00,2063.18,2063.18,2057.4,2057.41,1125.0,2037.4344,2037.4344,2031.7266,2031.7364,1125.0
2022-08-11 14:35:00,2059.58,2062.08,2059.58,2060.88,1500.0,2033.8794,2036.3482,2033.8794,2035.1631,1500.0
2022-08-11 14:40:00,2060.83,2060.83,2055.37,2055.47,2084.0,2035.1138,2035.1138,2029.7219,2029.8206,2084.0
2022-08-11 14:45:00,2057.08,2057.08,2053.78,2053.78,1300.0,2031.4105,2031.4105,2028.1517,2028.1517,1300.0
2022-08-11 14:50:00,2054.42,2054.42,2051.74,2052.08,500.0,2028.7837,2028.7837,2026.1372,2026.4729,500.0
2022-08-11 14:55:00,2052.9,2055.78,2052.9,2054.35,1300.0,2027.2827,2030.1268,2027.2827,2028.7146,1300.0
2022-08-11 15:00:00,2053.22,2053.56,2052.84,2052.84,500.0,2027.5987,2027.9345,2027.2235,2027.2235,500.0
2022-08-11 15:05:00,2053.64,2053.75,2050.87,2052.37,1436.0,2028.0135,2028.1221,2025.278,2026.7593,1436.0
2022-08-11 15:10:00,2054.21,2054.79,2051.51,2054.79,1845.0,2028.5764,2029.1491,2025.9101,2029.1491,1845.0
2022-08-11 15:15:00,2055.11,2056.35,2053.16,2056.35,500.0,2029.4651,2030.6897,2027.5395,2030.6897,500.0
2022-08-11 15:20:00,2056.81,2058.68,2056.06,2057.55,900.0,2031.1439,2032.9906,2030.4033,2031.8747,900.0
2022-08-11 15:25:00,2058.19,2059.22,2058.0,2058.59,800.0,2032.5067,2033.5238,2032.3191,2032.9017,800.0
2022-08-11 15:30:00,2059.91,2063.42,2059.91,2063.41,1306.0,2034.2052,2037.6714,2034.2052,2037.6616,1306.0
2022-08-11 15:35:00,2063.07,2063.07,2057.1,2057.63,2600.0,2037.3258,2037.3258,2031.4303,2031.9537,2600.0
2022-08-11 15:40:00,2057.75,2059.74,2057.75,2058.31,1500.0,2032.0722,2034.0374,2032.0722,2032.6252,1500.0
2022-08-11 15:45:00,2058.14,2058.99,2056.97,2058.99,1778.0,2032.4573,2033.2967,2031.3019,2033.2967,1778.0
2022-08-11 15:50:00,2059.05,2063.87,2059.05,2063.64,4114.0,2033.356,2038.1158,2033.356,2037.8887,4114.0
2022-08-11 15:55:00,2063.53,2063.98,2060.55,2063.98,6742.0,2037.7801,2038.2244,2034.8372,2038.2244,6742.0
2022-08-12 09:30:00,2083.96,2087.01,2076.04,2081.16,6484.0,2057.9551,2060.9671,2050.134,2055.1901,6484.0
2022-08-12 09:35:00,2079.27,2085.81,2079.27,2082.74,800.0,2053.3236,2059.782,2053.3236,2056.7503,800.0
2022-08-12 09:40:00,2086.02,2090.52,2086.02,2086.62,1500.0,2059.9894,2064.4333,2059.9894,2060.5819,1500.0
2022-08-12 09:45:00,2085.66,2085.67,2074.68,2077.33,1721.0,2059.6339,2059.6438,2048.7909,2051.4079,1721.0
2022-08-12 09:50:00,2076.84,2087.45,2075.07,2083.72,1426.0,2050.924,2061.4016,2049.1761,2057.7181,1426.0
2022-08-12 09:55:00,2084.38,2085.4,2083.2,2083.2,835.0,2058.3699,2059.3772,2057.2046,2057.2046,835.0
2022-08-12 10:00:00,2080.89,2081.04,2075.31,2078.18,2200.0,2054.9234,2055.0716,2049.4131,2052.2473,2200.0
2022-08-12 10:05:00,2073.64,2083.3,2072.35,2081.3,1563.0,2047.7639,2057.3034,2046.49,2055.3283,1563.0
2022-08-12 10:10:00,2082.92,2085.36,2079.98,2079.98,1789.0,2056.9281,2059.3377,2054.0248,2054.0248,1789.0
2022-08-12 10:15:00,2084.38,2086.25,2083.67,2086.25,300.0,2058.3699,2060.2165,2057.6687,2060.2165,300.0
2022-08-12 10:20:00,2082.89,2084.84,2081.97,2082.97,900.0,2056.8985,2058.8241,2055.99,2056.9775,900.0
2022-08-12 10:25:00,2080.7,2081.57,2079.86,2080.96,600.0,2054.7358,2055.5949,2053.9063,2054.9926,600.0
2022-08-12 10:30:00,2081.31,2084.2,2080.0,2081.73,1300.0,2055.3382,2058.1921,2054.0445,2055.753,1300.0
2022-08-12 10:35:00,2079.23,2079.23,2076.0,2078.74,700.0,2053.2841,2053.2841,2050.0945,2052.8003,700.0
2022-08-12 10:40:00,2078.0,2078.59,2077.26,2078.59,500.0,2052.0695,2052.6521,2051.3387,2052.6521,500.0
2022-08-12 10:45:00,2077.96,2080.44,2076.02,2080.44,900.0,2052.03,2054.479,2050.1142,2054.479,900.0
2022-08-12 10:50:00,2078.67,2083.37,2078.67,2083.37,800.0,2052.7311,2057.3725,2052.7311,2057.3725,800.0
2022-08-12 10:55:00,2085.14,2085.14,2082.65,2084.16,1300.0,2059.1204,2059.1204,2056.6615,2058.1526,1300.0
2022-08-12 11:00:00,2084.12,2089.83,2083.84,2088.01,1100.0,2058.1131,2063.7519,2057.8366,2061.9546,1100.0
2022-08-12 11:05:00,2090.0,2092.0,2088.54,2089.59,2000.0,2063.9198,2065.8948,2062.478,2063.5149,2000.0
2022-08-12 11:10:00,2091.12,2093.2,2090.17,2092.32,2100.0,2065.0258,2067.0798,2064.0876,2066.2108,2100.0
2022-08-12 11:15:00,2092.82,2095.2,2091.38,2095.2,500.0,2066.7046,2069.0549,2065.2825,2069.0549,500.0
2022-08-12 11:20:00,2095.2,2095.2,2095.2,2095.2,0.0,2069.0549,2069.0549,2069.0549,2069.0549,0.0
2022-08-12 11:25:00,2097.05,2098.25,2097.05,2098.0,399.0,2070.8818,2072.0668,2070.8818,2071.8199,399.0
2022-08-12 11:30:00,2097.68,2099.74,2097.67,2098.89,400.0,2071.5039,2073.5382,2071.494,2072.6988,400.0
2022-08-12 11:35:00,2100.0,2102.25,2099.25,2099.25,3756.0,2073.795,2076.0169,2073.0543,2073.0543,3756.0
2022-08-12 11:40:00,2098.63,2098.63,2096.14,2096.14,1600.0,2072.4421,2072.4421,2069.9831,2069.9831,1600.0
2022-08-12 11:45:00,2098.22,2098.7,2098.22,2098.7,200.0,2072.0372,2072.5112,2072.0372,2072.5112,200.0
2022-08-12 11:50:00,2097.05,2097.14,2097.05,2097.09,600.0,2070.8818,2070.9707,2070.8818,2070.9213,600.0
2022-08-12 11:55:00,2099.2,2099.2,2099.2,2099.2,100.0,2073.005,2073.005,2073.005,2073.005,100.0
2022-08-12 12:00:00,2098.18,2098.18,2097.88,2098.0,300.0,2071.9977,2071.9977,2071.7014,2071.8199,300.0
2022-08-12 12:05:00,2098.38,2099.31,2098.15,2099.31,800.0,2072.1952,2073.1136,2071.9681,2073.1136,800.0
2022-08-12 12:10:00,2099.98,2103.54,2098.73,2103.54,3010.0,2073.7752,2077.2908,2072.5408,2077.2908,3010.0
2022-08-12 12:15:00,2103.88,2106.25,2103.88,2104.59,1300.0,2077.6266,2079.967,2077.6266,2078.3277,1300.0
2022-08-12 12:20:00,2104.62,2104.62,2102.22,2102.22,744.0,2078.3573,2078.3573,2075.9873,2075.9873,744.0
2022-08-12 12:25:00,2103.08,2104.65,2102.04,2102.65,700.0,2076.8365,2078.3869,2075.8095,2076.4119,700.0
2022-08-12 12:30:00,2103.18,2104.0,2102.04,2102.05,1000.0,2076.9353,2077.7451,2075.8095,2075.8194,1000.0
2022-08-12 12:35:00,2102.75,2102.75,2099.86,2100.42,2400.0,2076.5107,2076.5107,2073.6567,2074.2097,2400.0
2022-08-12 12:40:00,2099.86,2101.51,2099.8,2101.28,1611.0,2073.6567,2075.2861,2073.5975,2075.059,1611.0
2022-08-12 12:45:00,2102.62,2102.87,2102.36,2102.36,300.0,2076.3823,2076.6292,2076.1255,2076.1255,300.0
2022-08-12 12:50:00,2101.5,2101.5,2101.5,2101.5,100.0,2075.2763,2075.2763,2075.2763,2075.2763,100.0
2022-08-12 12:55:00,2102.12,2103.52,2102.12,2103.52,850.0,2075.8885,2077.271,2075.8885,2077.271,850.0
2022-08-12 13:00:00,2102.41,2102.41,2102.41,2102.41,147.0,2076.1749,2076.1749,2076.1749,2076.1749,147.0
2022-08-12 13:05:00,2100.93,2101.43,2099.84,2101.43,800.0,2074.7134,2075.2071,2073.637,2075.2071,800.0
2022-08-12 13:10:00,2101.52,2101.52,2101.14,2101.2,400.0,2075.296,2075.296,2074.9207,2074.98,400.0
2022-08-12 13:15:00,2101.5,2103.19,2101.5,2103.19,1100.0,2075.2763,2076.9452,2075.2763,2076.9452,1100.0
2022-08-12 13:20:00,2104.91,2106.34,2104.37,2105.07,1100.0,2078.6437,2080.0559,2078.1104,2078.8017,1100.0
2022-08-12 13:25:00,2103.19,2105.09,2103.16,2104.83,900.0,2076.9452,2078.8215,2076.9155,2078.5647,900.0
2022-08-12 13:30:00,2105.71,2106.0,2104.39,2105.4,1250.0,2079.4337,2079.7201,2078.1302,2079.1276,1250.0
2022-08-12 13:35:00,2105.91,2105.91,2103.52,2103.53,600.0,2079.6312,2079.6312,2077.271,2077.2809,600.0
2022-08-12 13:40:00,2103.53,2103.53,2103.53,2103.53,0.0,2077.2809,2077.2809,2077.2809,2077.2809,0.0
2022-08-12 13:45:00,2104.57,2104.79,2103.33,2104.79,825.0,2078.3079,2078.5252,2077.0834,2078.5252,825.0
2022-08-12 13:50:00,2104.69,2107.66,2104.69,2106.75,1800.0,2078.4264,2081.3594,2078.4264,2080.4607,1800.0
2022-08-12 13:55:00,2105.58,2105.73,2105.58,2105.72,425.0,2079.3053,2079.4535,2079.3053,2079.4436,425.0
2022-08-12 14:00:00,2105.66,2106.37,2105.37,2106.37,500.0,2079.3843,2080.0855,2079.098,2080.0855,500.0
2022-08-12 14:05:00,2106.48,2106.59,2105.0,2106.59,700.0,2080.1941,2080.3027,2078.7326,2080.3027,700.0
2022-08-12 14:10:00,2106.12,2106.62,2106.11,2106.62,200.0,2079.8386,2080.3324,2079.8287,2080.3324,200.0
2022-08-12 14:15:00,2107.86,2109.27,2107.35,2109.09,1143.0,2081.5569,2082.9493,2081.0533,2082.7715,1143.0
2022-08-12 14:20:00,2108.57,2111.73,2108.53,2111.04,2868.0,2082.258,2085.3786,2082.2185,2084.6972,2868.0
2022-08-12 14:25:00,2110.62,2111.37,2110.62,2111.07,624.0,2084.2824,2085.0231,2084.2824,2084.7268,624.0
2022-08-12 14:30:00,2110.7,2112.89,2110.7,2112.89,1100.0,2084.3614,2086.5241,2084.3614,2086.5241,1100.0
2022-08-12 14:35:00,2113.21,2113.34,2112.02,2112.02,400.0,2086.8401,2086.9685,2085.665,2085.665,400.0
2022-08-12 14:40:00,2112.99,2113.21,2110.76,2111.39,1100.0,2086.6229,2086.8401,2084.4207,2085.0428,1100.0
2022-08-12 14:45:00,2112.86,2114.03,2112.39,2113.48,900.0,2086.4945,2087.6499,2086.0304,2087.1068,900.0
2022-08-12 14:50:00,2114.08,2114.58,2112.79,2113.52,2000.0,2087.6993,2088.193,2086.4254,2087.1463,2000.0
2022-08-12 14:55:00,2112.55,2114.88,2112.39,2114.88,1100.0,2086.1884,2088.4893,2086.0304,2088.4893,1100.0
2022-08-12 15:00:00,2114.29,2115.54,2112.02,2115.54,1400.0,2087.9066,2089.1411,2085.665,2089.1411,1400.0
2022-08-12 15:05:00,2114.93,2119.32,2114.93,2117.4,3100.0,2088.5387,2092.8739,2088.5387,2090.9778,3100.0
2022-08-12 15:10:00,2117.22,2119.4,2117.13,2117.79,2305.0,2090.8001,2092.9529,2090.7112,2091.363,2305.0
2022-08-12 15:15:00,2117.35,2119.71,2117.35,2119.68,900.0,2090.9285,2093.259,2090.9285,2093.2294,900.0
2022-08-12 15:20:00,2119.18,2119.85,2116.28,2116.28,1100.0,2092.7356,2093.3973,2089.8718,2089.8718,1100.0
2022-08-12 15:25:00,2115.49,2116.3,2115.49,2115.88,505.0,2089.0917,2089.8916,2089.0917,2089.4768,505.0
2022-08-12 15:30:00,2117.49,2117.49,2116.28,2116.95,785.0,2091.0667,2091.0667,2089.8718,2090.5335,785.0
2022-08-12 15:35:00,2116.88,2116.94,2115.65,2115.65,900.0,2090.4643,2090.5236,2089.2497,2089.2497,900.0
2022-08-12 15:40:00,2115.76,2117.0,2115.75,2116.99,600.0,2089.3583,2090.5828,2089.3484,2090.573,600.0
2022-08-12 15:45:00,2115.78,2115.78,2112.33,2113.1,2100.0,2089.3781,2089.3781,2085.9711,2086.7315,2100.0
2022-08-12 15:50:00,2116.47,2117.43,2114.02,2117.43,3900.0,2090.0594,2091.0075,2087.64,2091.0075,3900.0
2022-08-12 15:55:00,2116.8,2122.99,2115.15,2120.42,10733.0,2090.3853,2096.4981,2088.7559,2093.9602,10733.0
2022-08-15 09:30:00,2102.15,2112.47,2100.0,2111.93,11462.0,2075.9181,2086.1094,2073.795,2085.5761,11462.0
2022-08-15 09:35:00,2112.22,2112.27,2108.99,2111.75,2129.0,2085.8625,2085.9119,2082.6728,2085.3983,2129.0
2022-08-15 09:40:00,2110.28,2112.5,2100.19,2107.42,12971.0,2083.9467,2086.139,2073.9826,2081.1224,12971.0
2022-08-15 09:45:00,2104.3,2116.85,2104.3,2109.04,5867.0,2078.0413,2090.4347,2078.0413,2082.7222,5867.0
2022-08-15 09:50:00,2110.97,2124.81,2110.29,2124.39,2809.0,2084.6281,2098.2954,2083.9566,2097.8806,2809.0
2022-08-15 09:55:00,2126.8,2130.47,2123.69,2129.4,3535.0,2100.2605,2103.8847,2097.1894,2102.8281,3535.0
2022-08-15 10:00:00,2125.76,2125.76,2119.3,2123.22,1900.0,2099.2335,2099.2335,2092.8541,2096.7252,1900.0
2022-08-15 10:05:00,2120.12,2125.01,2118.17,2124.89,3973.0,2093.6639,2098.4929,2091.7382,2098.3744,3973.0
2022-08-15 10:10:00,2121.26,2123.87,2116.53,2120.84,1321.0,2094.7897,2097.3671,2090.1187,2094.3749,1321.0
2022-08-15 10:15:00,2120.9,2125.53,2120.62,2125.53,1496.0,2094.4342,2099.0064,2094.1577,2099.0064,1496.0
2022-08-15 10:20:00,2121.37,2121.37,2116.71,2116.71,1150.0,2094.8983,2094.8983,2090.2965,2090.2965,1150.0
2022-08-15 10:25:00,2116.7,2117.17,2113.76,2115.24,1755.0,2090.2866,2090.7507,2087.3833,2088.8448,1755.0
2022-08-15 10:30:00,2116.38,2123.97,2115.23,2120.43,1847.0,2089.9706,2097.4659,2088.8349,2093.97,1847.0
2022-08-15 10:35:00,2123.68,2123.91,2118.92,2120.77,1104.0,2097.1795,2097.4066,2092.4789,2094.3058,1104.0
2022-08-15 10:40:00,2125.0,2126.64,2125.0,2126.26,625.0,2098.483,2100.1025,2098.483,2099.7273,625.0
2022-08-15 10:45:00,2127.0,2131.72,2126.26,2126.26,600.0,2100.458,2105.1191,2099.7273,2099.7273,600.0
2022-08-15 10:50:00,2120.91,2129.75,2120.91,2129.75,825.0,2094.444,2103.1737,2094.444,2103.1737,825.0
2022-08-15 10:55:00,2131.7,2131.7,2131.7,2131.7,100.0,2105.0994,2105.0994,2105.0994,2105.0994,100.0
2022-08-15 11:00:00,2130.18,2132.53,2129.04,2129.76,1000.0,2103.5984,2105.919,2102.4726,2103.1836,1000.0
2022-08-15 11:05:00,2133.6,2138.79,2132.68,2138.54,1900.0,2106.9757,2112.1009,2106.0672,2111.854,1900.0
2022-08-15 11:10:00,2136.24,2136.25,2131.27,2132.21,3000.0,2109.5827,2109.5926,2104.6748,2105.603,3000.0
2022-08-15 11:15:00,2132.21,2132.21,2132.21,2132.21,0.0,2105.603,2105.603,2105.603,2105.603,0.0
2022-08-15 11:20:00,2131.64,2140.45,2130.78,2139.74,5850.0,2105.0401,2113.7402,2104.1909,2113.0391,5850.0
2022-08-15 11:25:00,2142.25,2145.63,2140.02,2145.63,1016.0,2115.5177,2118.8556,2113.3156,2118.8556,1016.0
2022-08-15 11:30:00,2143.72,2146.4,2143.72,2144.82,1500.0,2116.9694,2119.616,2116.9694,2118.0557,1500.0
2022-08-15 11:35:00,2146.09,2146.09,2146.08,2146.09,200.0,2119.3098,2119.3098,2119.3,2119.3098,200.0
2022-08-15 11:40:00,2146.51,2146.51,2146.51,2146.51,100.0,2119.7246,2119.7246,2119.7246,2119.7246,100.0
2022-08-15 11:45:00,2148.28,2155.89,2147.17,2155.89,3200.0,2121.4725,2128.9875,2120.3764,2128.9875,3200.0
2022-08-15 11:50:00,2151.56,2157.97,2151.07,2157.87,1400.0,2124.7116,2131.0416,2124.2277,2130.9428,1400.0
2022-08-15 11:55:00,2154.52,2154.52,2147.82,2147.82,1500.0,2127.6346,2127.6346,2121.0182,2121.0182,1500.0
2022-08-15 12:00:00,2149.12,2149.12,2144.25,2144.26,1125.0,2122.302,2122.302,2117.4928,2117.5027,1125.0
2022-08-15 12:05:00,2149.12,2150.17,2148.56,2150.17,753.0,2122.302,2123.3389,2121.749,2123.3389,753.0
2022-08-15 12:10:00,2150.26,2150.26,2150.25,2150.26,100.0,2123.4278,2123.4278,2123.4179,2123.4278,100.0
2022-08-15 12:15:00,2150.1,2154.33,2150.0,2151.04,1368.0,2123.2698,2127.447,2123.171,2124.1981,1368.0
2022-08-15 12:20:00,2151.35,2151.35,2146.94,2148.93,400.0,2124.5042,2124.5042,2120.1492,2122.1144,400.0
2022-08-15 12:25:00,2147.33,2147.33,2147.32,2147.33,100.0,2120.5344,2120.5344,2120.5245,2120.5344,100.0
2022-08-15 12:30:00,2146.87,2148.26,2146.82,2146.82,400.0,2120.0801,2121.4528,2120.0307,2120.0307,400.0
2022-08-15 12:35:00,2146.92,2147.38,2145.68,2145.69,3137.0,2120.1295,2120.5837,2118.9049,2118.9148,3137.0
2022-08-15 12:40:00,2146.14,2146.14,2146.04,2146.05,1000.0,2119.3592,2119.3592,2119.2605,2119.2703,1000.0
2022-08-15 12:45:00,2149.16,2151.15,2149.16,2150.84,800.0,2122.3415,2124.3067,2122.3415,2124.0006,800.0
2022-08-15 12:50:00,2150.84,2150.84,2150.84,2150.84,0.0,2124.0006,2124.0006,2124.0006,2124.0006,0.0
2022-08-15 12:55:00,2150.55,2150.55,2150.55,2150.55,100.0,2123.7142,2123.7142,2123.7142,2123.7142,100.0
2022-08-15 13:00:00,2151.48,2152.71,2147.88,2147.88,2197.0,2124.6326,2125.8472,2121.0775,2121.0775,2197.0
2022-08-15 13:05:00,2152.01,2152.94,2150.32,2150.32,1300.0,2125.156,2126.0744,2123.487,2123.487,1300.0
2022-08-15 13:10:00,2149.51,2149.51,2149.51,2149.51,100.0,2122.6872,2122.6872,2122.6872,2122.6872,100.0
2022-08-15 13:15:00,2147.88,2148.75,2147.88,2148.74,500.0,2121.0775,2121.9366,2121.0775,2121.9268,500.0
2022-08-15 13:20:00,2146.74,2147.11,2144.9,2147.11,1288.0,2119.9517,2120.3171,2118.1347,2120.3171,1288.0
2022-08-15 13:25:00,2146.06,2146.06,2146.06,2146.06,200.0,2119.2802,2119.2802,2119.2802,2119.2802,200.0
2022-08-15 13:30:00,2142.58,2145.34,2142.58,2144.97,500.0,2115.8436,2118.5692,2115.8436,2118.2038,500.0
2022-08-15 13:35:00,2145.29,2145.29,2143.13,2143.13,400.0,2118.5198,2118.5198,2116.3868,2116.3868,400.0
2022-08-15 13:40:00,2138.89,2138.89,2138.44,2138.44,358.0,2112.1997,2112.1997,2111.7553,2111.7553,358.0
2022-08-15 13:45:00,2139.5,2143.13,2139.5,2142.14,900.0,2112.8021,2116.3868,2112.8021,2115.4091,900.0
2022-08-15 13:50:00,2141.47,2141.47,2139.3,2139.3,1800.0,2114.7475,2114.7475,2112.6046,2112.6046,1800.0
2022-08-15 13:55:00,2139.3,2140.86,2139.3,2140.86,700.0,2112.6046,2114.1451,2112.6046,2114.1451,700.0
2022-08-15 14:00:00,2142.13,2142.13,2141.38,2141.38,200.0,2115.3992,2115.3992,2114.6586,2114.6586,200.0
2022-08-15 14:05:00,2140.46,2140.46,2137.77,2138.39,900.0,2113.7501,2113.7501,2111.0937,2111.7059,900.0
2022-08-15 14:10:00,2136.82,2138.88,2136.57,2137.77,500.0,2110.1555,2112.1898,2109.9086,2111.0937,500.0
2022-08-15 14:15:00,2136.57,2137.63,2136.16,2136.16,300.0,2109.9086,2110.9554,2109.5037,2109.5037,300.0
2022-08-15 14:20:00,2138.11,2138.84,2136.99,2137.57,1256.0,2111.4294,2112.1503,2110.3234,2110.8961,1256.0
2022-08-15 14:25:00,2136.54,2136.54,2133.4,2134.88,300.0,2109.879,2109.879,2106.7782,2108.2397,300.0
2022-08-15 14:30:00,2137.66,2137.83,2136.77,2136.77,300.0,2110.985,2111.1529,2110.1061,2110.1061,300.0
2022-08-15 14:35:00,2136.42,2139.01,2135.46,2135.47,400.0,2109.7605,2112.3182,2108.8125,2108.8224,400.0
2022-08-15 14:40:00,2136.63,2136.9,2133.57,2133.57,1300.0,2109.9679,2110.2345,2106.9461,2106.9461,1300.0
2022-08-15 14:45:00,2133.11,2133.63,2132.15,2132.68,1000.0,2106.4918,2107.0053,2105.5438,2106.0672,1000.0
2022-08-15 14:50:00,2135.02,2135.47,2127.15,2128.09,1342.0,2108.378,2108.8224,2100.6062,2101.5344,1342.0
2022-08-15 14:55:00,2128.15,2130.81,2126.86,2128.76,900.0,2101.5937,2104.2205,2100.3198,2102.1961,900.0
2022-08-15 15:00:00,2130.78,2130.78,2130.69,2130.69,200.0,2104.1909,2104.1909,2104.102,2104.102,200.0
2022-08-15 15:05:00,2132.87,2132.87,2131.17,2131.41,300.0,2106.2548,2106.2548,2104.576,2104.813,300.0
2022-08-15 15:10:00,2130.81,2132.13,2130.81,2132.13,597.0,2104.2205,2105.524,2104.2205,2105.524,597.0
2022-08-15 15:15:00,2132.21,2133.36,2131.97,2131.98,1224.0,2105.603,2106.7387,2105.366,2105.3759,1224.0
2022-08-15 15:20:00,2133.49,2133.5,2128.46,2128.46,1600.0,2106.8671,2106.8769,2101.8998,2101.8998,1600.0
2022-08-15 15:25:00,2129.65,2130.72,2128.7,2130.06,950.0,2103.075,2104.1316,2102.1368,2103.4799,950.0
2022-08-15 15:30:00,2131.39,2131.4,2130.87,2131.37,700.0,2104.7933,2104.8031,2104.2798,2104.7735,700.0
2022-08-15 15:35:00,2130.38,2131.12,2128.71,2130.58,1300.0,2103.7959,2104.5266,2102.1467,2103.9934,1300.0
2022-08-15 15:40:00,2128.12,2129.88,2127.76,2128.66,2148.0,2101.5641,2103.3021,2101.2086,2102.0973,2148.0
2022-08-15 15:45:00,2129.17,2132.95,2129.17,2131.95,1600.0,2102.601,2106.3338,2102.601,2105.3463,1600.0
2022-08-15 15:50:00,2133.45,2134.5,2129.55,2131.48,2700.0,2106.8276,2107.8645,2102.9762,2104.8821,2700.0
2022-08-15 15:55:00,2132.06,2132.06,2126.73,2129.76,6629.0,2105.4549,2105.4549,2100.1914,2103.1836,6629.0
2022-08-16 09:30:00,2116.27,2138.93,2115.2,2133.44,6694.0,2089.8619,2112.2392,2088.8053,2106.8177,6694.0
2022-08-16 09:35:00,2138.24,2147.0,2127.35,2131.2,6659.0,2111.5578,2120.2085,2100.8037,2104.6056,6659.0
2022-08-16 09:40:00,2133.98,2139.59,2120.94,2120.94,1700.0,2107.3509,2112.8909,2094.4737,2094.4737,1700.0
2022-08-16 09:45:00,2126.02,2128.09,2124.0,2125.78,900.0,2099.4903,2101.5344,2097.4955,2099.2533,900.0
2022-08-16 09:50:00,2119.57,2130.0,2117.6,2130.0,3391.0,2093.1208,2103.4206,2091.1753,2103.4206,3391.0
2022-08-16 09:55:00,2130.78,2134.6,2130.78,2133.12,800.0,2104.1909,2107.9632,2104.1909,2106.5017,800.0
2022-08-16 10:00:00,2131.93,2131.93,2125.71,2128.47,1249.0,2105.3265,2105.3265,2099.1841,2101.9097,1249.0
2022-08-16 10:05:00,2128.47,2130.86,2127.26,2128.52,700.0,2101.9097,2104.2699,2100.7148,2101.9591,700.0
2022-08-16 10:10:00,2128.66,2140.0,2128.66,2137.23,1083.0,2102.0973,2113.2958,2102.0973,2110.5604,1083.0
2022-08-16 10:15:00,2132.58,2137.84,2131.14,2134.46,773.0,2105.9684,2111.1628,2104.5464,2107.825,773.0
2022-08-16 10:20:00,2137.94,2137.94,2136.28,2136.28,200.0,2111.2615,2111.2615,2109.6222,2109.6222,200.0
2022-08-16 10:25:00,2133.18,2134.99,2131.29,2134.99,400.0,2106.5609,2108.3483,2104.6945,2108.3483,400.0
2022-08-16 10:30:00,2130.47,2130.76,2128.26,2128.64,1100.0,2103.8847,2104.1711,2101.7023,2102.0776,1100.0
2022-08-16 10:35:00,2127.16,2130.0,2127.16,2130.0,400.0,2100.616,2103.4206,2100.616,2103.4206,400.0
2022-08-16 10:40:00,2129.53,2134.99,2129.53,2134.41,1100.0,2102.9565,2108.3483,2102.9565,2107.7756,1100.0
2022-08-16 10:45:00,2136.92,2138.81,2134.56,2134.56,1442.0,2110.2543,2112.1207,2107.9237,2107.9237,1442.0
2022-08-16 10:50:00,2135.26,2140.01,2135.26,2137.1,700.0,2108.615,2113.3057,2108.615,2110.432,700.0
2022-08-16 10:55:00,2136.06,2138.8,2134.3,2134.49,718.0,2109.405,2112.1108,2107.667,2107.8546,718.0
2022-08-16 11:00:00,2135.38,2135.38,2130.2,2130.2,750.0,2108.7335,2108.7335,2103.6181,2103.6181,750.0
2022-08-16 11:05:00,2130.0,2134.63,2130.0,2134.63,600.0,2103.4206,2107.9928,2103.4206,2107.9928,600.0
2022-08-16 11:10:00,2138.47,2138.58,2135.17,2135.72,500.0,2111.7849,2111.8935,2108.5261,2109.0692,500.0
2022-08-16 11:15:00,2136.58,2139.85,2135.72,2139.85,975.0,2109.9185,2113.1477,2109.0692,2113.1477,975.0
2022-08-16 11:20:00,2141.34,2141.34,2140.04,2140.37,500.0,2114.6191,2114.6191,2113.3353,2113.6612,500.0
2022-08-16 11:25:00,2139.55,2144.56,2139.55,2142.42,1398.0,2112.8514,2117.7989,2112.8514,2115.6856,1398.0
2022-08-16 11:30:00,2142.51,2144.77,2138.28,2138.29,1572.0,2115.7745,2118.0063,2111.5973,2111.6072,1572.0
2022-08-16 11:35:00,2139.21,2141.98,2138.26,2141.98,1300.0,2112.5157,2115.2511,2111.5775,2115.2511,1300.0
2022-08-16 11:40:00,2144.48,2144.48,2140.84,2144.47,579.0,2117.7199,2117.7199,2114.1253,2117.71,579.0
2022-08-16 11:45:00,2144.47,2144.47,2144.47,2144.47,0.0,2117.71,2117.71,2117.71,2117.71,0.0
2022-08-16 11:50:00,2143.63,2146.45,2143.63,2146.45,400.0,2116.8805,2119.6653,2116.8805,2119.6653,400.0
2022-08-16 11:55:00,2145.72,2145.72,2144.7,2144.7,400.0,2118.9444,2118.9444,2117.9372,2117.9372,400.0
2022-08-16 12:00:00,2145.39,2145.39,2145.39,2145.39,100.0,2118.6186,2118.6186,2118.6186,2118.6186,100.0
2022-08-16 12:05:00,2147.22,2152.37,2144.27,2144.35,3900.0,2120.4257,2125.5115,2117.5125,2117.5915,3900.0
2022-08-16 12:10:00,2144.35,2144.35,2144.35,2144.35,0.0,2117.5915,2117.5915,2117.5915,2117.5915,0.0
2022-08-16 12:15:00,2148.37,2148.93,2148.0,2148.0,300.0,2121.5614,2122.1144,2121.196,2121.196,300.0
2022-08-16 12:20:00,2149.17,2149.67,2146.56,2146.57,600.0,2122.3514,2122.8452,2119.774,2119.7838,600.0
2022-08-16 12:25:00,2147.25,2147.25,2147.25,2147.25,100.0,2120.4554,2120.4554,2120.4554,2120.4554,100.0
2022-08-16 12:30:00,2147.57,2147.57,2147.25,2147.41,300.0,2120.7714,2120.7714,2120.4554,2120.6134,300.0
2022-08-16 12:35:00,2148.63,2148.91,2148.63,2148.91,200.0,2121.8181,2122.0946,2121.8181,2122.0946,200.0
2022-08-16 12:40:00,2147.31,2148.25,2147.31,2148.25,200.0,2120.5146,2121.4429,2120.5146,2121.4429,200.0
2022-08-16 12:45:00,2147.41,2148.44,2147.34,2148.44,300.0,2120.6134,2121.6305,2120.5442,2121.6305,300.0
2022-08-16 12:50:00,2149.24,2149.43,2148.9,2149.18,500.0,2122.4205,2122.6082,2122.0848,2122.3613,500.0
2022-08-16 12:55:00,2149.18,2149.18,2149.18,2149.18,0.0,2122.3613,2122.3613,2122.3613,2122.3613,0.0
2022-08-16 13:00:00,2149.17,2149.17,2146.9,2146.91,3020.0,2122.3514,2122.3514,2120.1097,2120.1196,3020.0
2022-08-16 13:05:00,2148.87,2150.24,2147.86,2150.24,978.0,2122.0551,2123.408,2121.0577,2123.408,978.0
2022-08-16 13:10:00,2150.23,2150.23,2150.23,2150.23,100.0,2123.3982,2123.3982,2123.3982,2123.3982,100.0
2022-08-16 13:15:00,2151.87,2152.88,2151.87,2152.82,1300.0,2125.0177,2126.0151,2125.0177,2125.9558,1300.0
2022-08-16 13:20:00,2151.84,2151.84,2151.84,2151.84,100.0,2124.9881,2124.9881,2124.9881,2124.9881,100.0
2022-08-16 13:25:00,2153.94,2154.3,2150.91,2151.66,1890.0,2127.0619,2127.4174,2124.0697,2124.8103,1890.0
2022-08-16 13:30:00,2151.01,2151.01,2151.01,2151.01,100.0,2124.1684,2124.1684,2124.1684,2124.1684,100.0
2022-08-16 13:35:00,2154.66,2156.55,2153.86,2154.56,2340.0,2127.7729,2129.6393,2126.9829,2127.6741,2340.0
2022-08-16 13:40:00,2157.5,2157.51,2155.45,2157.51,934.0,2130.5774,2130.5873,2128.553,2130.5873,934.0
2022-08-16 13:45:00,2156.19,2158.46,2156.19,2158.0,700.0,2129.2838,2131.5255,2129.2838,2131.0712,700.0
2022-08-16 13:50:00,2158.29,2158.97,2158.29,2158.97,600.0,2131.3576,2132.0291,2131.3576,2132.0291,600.0
2022-08-16 13:55:00,2160.0,2160.0,2156.66,2156.66,660.0,2133.0463,2133.0463,2129.7479,2129.7479,660.0
2022-08-16 14:00:00,2158.06,2160.58,2158.05,2159.87,1200.0,2131.1305,2133.619,2131.1206,2132.9179,1200.0
2022-08-16 14:05:00,2158.98,2160.36,2158.98,2160.36,2400.0,2132.039,2133.4018,2132.039,2133.4018,2400.0
2022-08-16 14:10:00,2159.58,2159.58,2156.68,2156.68,200.0,2132.6315,2132.6315,2129.7677,2129.7677,200.0
2022-08-16 14:15:00,2159.53,2160.56,2159.07,2159.07,1520.0,2132.5821,2133.5993,2132.1279,2132.1279,1520.0
2022-08-16 14:20:00,2159.07,2161.05,2159.07,2159.87,400.0,2132.1279,2134.0832,2132.1279,2132.9179,400.0
2022-08-16 14:25:00,2160.11,2160.11,2158.59,2158.59,300.0,2133.1549,2133.1549,2131.6538,2131.6538,300.0
2022-08-16 14:30:00,2159.89,2159.89,2158.03,2158.07,500.0,2132.9376,2132.9376,2131.1008,2131.1403,500.0
2022-08-16 14:35:00,2153.76,2153.76,2148.46,2148.46,300.0,2126.8841,2126.8841,2121.6503,2121.6503,300.0
2022-08-16 14:40:00,2148.15,2148.15,2145.7,2145.7,1900.0,2121.3441,2121.3441,2118.9247,2118.9247,1900.0
2022-08-16 14:45:00,2143.01,2143.01,2141.15,2142.68,1059.0,2116.2683,2116.2683,2114.4315,2115.9424,1059.0
2022-08-16 14:50:00,2142.82,2142.82,2140.99,2140.99,500.0,2116.0806,2116.0806,2114.2735,2114.2735,500.0
2022-08-16 14:55:00,2142.32,2146.87,2141.06,2146.76,900.0,2115.5869,2120.0801,2114.3426,2119.9715,900.0
2022-08-16 15:00:00,2143.43,2144.4,2143.43,2143.46,400.0,2116.683,2117.6409,2116.683,2116.7126,400.0
2022-08-16 15:05:00,2144.21,2145.41,2144.13,2145.41,300.0,2117.4533,2118.6383,2117.3743,2118.6383,300.0
2022-08-16 15:10:00,2143.53,2143.6,2143.53,2143.6,200.0,2116.7818,2116.8509,2116.7818,2116.8509,200.0
2022-08-16 15:15:00,2140.8,2146.03,2140.8,2146.03,700.0,2114.0858,2119.2506,2114.0858,2119.2506,700.0
2022-08-16 15:20:00,2145.77,2146.41,2145.5,2146.4,825.0,2118.9938,2119.6258,2118.7272,2119.616,825.0
2022-08-16 15:25:00,2146.61,2149.0,2145.94,2149.0,800.0,2119.8233,2122.1835,2119.1617,2122.1835,800.0
2022-08-16 15:30:00,2149.53,2149.53,2147.51,2147.51,400.0,2122.7069,2122.7069,2120.7121,2120.7121,400.0
2022-08-16 15:35:00,2148.59,2148.76,2147.02,2147.96,800.0,2121.7786,2121.9465,2120.2282,2121.1565,800.0
2022-08-16 15:40:00,2148.44,2148.81,2146.71,2147.32,886.0,2121.6305,2121.9959,2119.9221,2120.5245,886.0
2022-08-16 15:45:00,2147.56,2151.98,2147.17,2151.04,2901.0,2120.7615,2125.1263,2120.3764,2124.1981,2901.0
2022-08-16 15:50:00,2152.07,2152.26,2147.08,2149.19,3086.0,2125.2152,2125.4028,2120.2875,2122.3711,3086.0
2022-08-16 15:55:00,2147.38,2152.0,2146.84,2151.35,11511.0,2120.5837,2125.1461,2120.0505,2124.5042,11511.0
2022-08-17 09:30:00,2112.62,2117.51,2106.9,2114.02,9545.0,2086.2575,2091.0865,2080.6089,2087.64,9545.0
2022-08-17 09:35:00,2116.63,2117.3,2110.0,2111.93,6099.0,2090.2174,2090.8791,2083.6702,2085.5761,6099.0
2022-08-17 09:40:00,2108.76,2108.91,2101.64,2108.75,1700.0,2082.4457,2082.5938,2075.4145,2082.4358,1700.0
2022-08-17 09:45:00,2109.89,2114.0,2108.0,2110.19,1684.0,2083.5616,2087.6203,2081.6951,2083.8578,1684.0
2022-08-17 09:50:00,2109.49,2110.4,2102.49,2106.24,1580.0,2083.1665,2084.0652,2076.2539,2079.9571,1580.0
2022-08-17 09:55:00,2107.61,2111.38,2106.93,2111.3,4050.0,2081.31,2085.033,2080.6385,2084.954,4050.0
2022-08-17 10:00:00,2111.3,2117.12,2110.77,2112.2,1474.0,2084.954,2090.7013,2084.4306,2085.8427,1474.0
2022-08-17 10:05:00,2117.65,2122.85,2117.65,2120.01,1111.0,2091.2247,2096.3598,2091.2247,2093.5553,1111.0
2022-08-17 10:10:00,2119.61,2123.11,2115.05,2115.05,400.0,2093.1603,2096.6166,2088.6572,2088.6572,400.0
2022-08-17 10:15:00,2114.26,2122.89,2114.26,2122.04,905.0,2087.877,2096.3993,2087.877,2095.5599,905.0
2022-08-17 10:20:00,2119.09,2120.43,2117.14,2120.43,700.0,2092.6468,2093.97,2090.7211,2093.97,700.0
2022-08-17 10:25:00,2119.1,2119.13,2119.1,2119.13,200.0,2092.6566,2092.6863,2092.6566,2092.6863,200.0
2022-08-17 10:30:00,2116.42,2119.62,2113.37,2114.97,700.0,2090.0101,2093.1701,2086.9981,2088.5782,700.0
2022-08-17 10:35:00,2113.02,2114.69,2108.04,2114.69,2059.0,2086.6525,2088.3017,2081.7346,2088.3017,2059.0
2022-08-17 10:40:00,2115.06,2119.59,2114.6,2119.59,600.0,2088.667,2093.1405,2088.2128,2093.1405,600.0
2022-08-17 10:45:00,2121.71,2122.11,2118.46,2118.46,300.0,2095.2341,2095.6291,2092.0246,2092.0246,300.0
2022-08-17 10:50:00,2112.7,2114.1,2108.58,2108.58,600.0,2086.3365,2087.719,2082.2679,2082.2679,600.0
2022-08-17 10:55:00,2108.61,2111.98,2108.2,2111.57,1000.0,2082.2975,2085.6255,2081.8926,2085.2206,1000.0
2022-08-17 11:00:00,2113.08,2117.02,2113.08,2117.02,200.0,2086.7117,2090.6026,2086.7117,2090.6026,200.0
2022-08-17 11:05:00,2116.14,2116.66,2115.2,2116.66,400.0,2089.7336,2090.2471,2088.8053,2090.2471,400.0
2022-08-17 11:10:00,2117.87,2119.95,2117.59,2117.59,481.0,2091.442,2093.496,2091.1655,2091.1655,481.0
2022-08-17 11:15:00,2114.95,2116.97,2114.95,2116.97,500.0,2088.5584,2090.5532,2088.5584,2090.5532,500.0
2022-08-17 11:20:00,2116.29,2117.19,2113.08,2113.09,300.0,2089.8817,2090.7705,2086.7117,2086.7216,300.0
2022-08-17 11:25:00,2114.09,2116.33,2112.75,2116.33,400.0,2087.7091,2089.9212,2086.3859,2089.9212,400.0
2022-08-17 11:30:00,2116.49,2118.28,2114.79,2114.8,505.0,2090.0792,2091.8469,2088.4004,2088.4103,505.0
2022-08-17 11:35:00,2114.31,2114.31,2109.69,2109.84,1800.0,2087.9264,2087.9264,2083.3641,2083.5122,1800.0
2022-08-17 11:40:00,2108.41,2109.01,2107.39,2107.39,601.0,2082.1,2082.6925,2081.0928,2081.0928,601.0
2022-08-17 11:45:00,2107.2,2107.95,2104.54,2106.8,1300.0,2080.9051,2081.6458,2078.2783,2080.5101,1300.0
2022-08-17 11:50:00,2105.92,2107.56,2104.87,2106.94,1019.0,2079.6411,2081.2606,2078.6042,2080.6484,1019.0
2022-08-17 11:55:00,2108.14,2108.14,2107.37,2107.42,400.0,2081.8334,2081.8334,2081.073,2081.1224,400.0
2022-08-17 12:00:00,2108.78,2111.23,2108.78,2110.83,1878.0,2082.4654,2084.8848,2082.4654,2084.4898,1878.0
2022-08-17 12:05:00,2112.52,2113.68,2112.37,2112.87,1301.0,2086.1587,2087.3043,2086.0106,2086.5044,1301.0
2022-08-17 12:10:00,2112.68,2112.68,2112.56,2112.56,200.0,2086.3167,2086.3167,2086.1982,2086.1982,200.0
2022-08-17 12:15:00,2112.56,2112.56,2112.56,2112.56,0.0,2086.1982,2086.1982,2086.1982,2086.1982,0.0
2022-08-17 12:20:00,2117.31,2121.09,2117.31,2121.09,430.0,2090.889,2094.6218,2090.889,2094.6218,430.0
2022-08-17 12:25:00,2119.09,2121.45,2119.09,2121.45,200.0,2092.6468,2094.9773,2092.6468,2094.9773,200.0
2022-08-17 12:30:00,2122.23,2122.93,2121.14,2122.26,400.0,2095.7476,2096.4388,2094.6712,2095.7772,400.0
2022-08-17 12:35:00,2124.5,2126.5,2122.99,2126.5,620.0,2097.9892,2099.9643,2096.4981,2099.9643,620.0
2022-08-17 12:40:00,2126.5,2126.5,2126.5,2126.5,0.0,2099.9643,2099.9643,2099.9643,2099.9643,0.0
2022-08-17 12:45:00,2123.75,2123.75,2122.24,2123.49,300.0,2097.2486,2097.2486,2095.7574,2096.9918,300.0
2022-08-17 12:50:00,2123.89,2123.89,2123.89,2123.89,100.0,2097.3869,2097.3869,2097.3869,2097.3869,100.0
2022-08-17 12:55:00,2122.95,2124.53,2122.94,2123.49,300.0,2096.4586,2098.0189,2096.4487,2096.9918,300.0
2022-08-17 13:00:00,2123.38,2123.38,2121.04,2121.04,200.0,2096.8832,2096.8832,2094.5724,2094.5724,200.0
2022-08-17 13:05:00,2124.49,2125.51,2121.42,2121.42,918.0,2097.9794,2098.9866,2094.9477,2094.9477,918.0
2022-08-17 13:10:00,2118.41,2123.3,2118.4,2122.51,300.0,2091.9752,2096.8042,2091.9654,2096.0241,300.0
2022-08-17 13:15:00,2123.36,2123.36,2120.78,2120.82,300.0,2096.8635,2096.8635,2094.3157,2094.3552,300.0
2022-08-17 13:20:00,2121.05,2122.06,2121.04,2122.06,200.0,2094.5823,2095.5797,2094.5724,2095.5797,200.0
2022-08-17 13:25:00,2122.1,2125.76,2122.1,2125.76,300.0,2095.6192,2099.2335,2095.6192,2099.2335,300.0
2022-08-17 13:30:00,2125.06,2125.06,2125.06,2125.06,100.0,2098.5423,2098.5423,2098.5423,2098.5423,100.0
2022-08-17 13:35:00,2124.28,2126.42,2124.28,2126.42,400.0,2097.772,2099.8853,2097.772,2099.8853,400.0
2022-08-17 13:40:00,2126.77,2126.94,2120.88,2120.88,1700.0,2100.2309,2100.3988,2094.4144,2094.4144,1700.0
2022-08-17 13:45:00,2120.88,2120.88,2120.88,2120.88,0.0,2094.4144,2094.4144,2094.4144,2094.4144,0.0
2022-08-17 13:50:00,2125.39,2125.4,2124.24,2124.24,300.0,2098.8681,2098.878,2097.7325,2097.7325,300.0
2022-08-17 13:55:00,2124.3,2124.31,2124.05,2124.05,200.0,2097.7917,2097.8016,2097.5449,2097.5449,200.0
2022-08-17 14:00:00,2123.37,2130.0,2120.61,2130.0,1028.0,2096.8733,2103.4206,2094.1478,2103.4206,1028.0
2022-08-17 14:05:00,2129.86,2129.86,2124.05,2129.41,1620.0,2103.2824,2103.2824,2097.5449,2102.838,1620.0
2022-08-17 14:10:00,2132.0,2135.3,2132.0,2135.3,228.0,2105.3957,2108.6545,2105.3957,2108.6545,228.0
2022-08-17 14:15:00,2140.0,2140.0,2136.07,2136.07,1199.0,2113.2958,2113.2958,2109.4149,2109.4149,1199.0
2022-08-17 14:20:00,2134.1,2134.1,2130.94,2130.95,200.0,2107.4694,2107.4694,2104.3489,2104.3588,200.0
2022-08-17 14:25:00,2133.81,2140.28,2133.81,2140.28,900.0,2107.1831,2113.5723,2107.1831,2113.5723,900.0
2022-08-17 14:30:00,2137.09,2140.0,2137.09,2140.0,700.0,2110.4221,2113.2958,2110.4221,2113.2958,700.0
2022-08-17 14:35:00,2140.77,2143.07,2138.65,2140.06,2350.0,2114.0562,2116.3275,2111.9627,2113.3551,2350.0
2022-08-17 14:40:00,2135.12,2135.49,2135.12,2135.49,200.0,2108.4767,2108.8421,2108.4767,2108.8421,200.0
2022-08-17 14:45:00,2135.48,2135.67,2132.28,2132.28,955.0,2108.8322,2109.0199,2105.6722,2105.6722,955.0
2022-08-17 14:50:00,2131.25,2131.25,2130.67,2130.68,200.0,2104.655,2104.655,2104.0822,2104.0921,200.0
2022-08-17 14:55:00,2131.88,2134.64,2130.84,2130.84,600.0,2105.2772,2108.0027,2104.2501,2104.2501,600.0
2022-08-17 15:00:00,2134.43,2134.44,2132.37,2132.37,200.0,2107.7953,2107.8052,2105.761,2105.761,200.0
2022-08-17 15:05:00,2135.24,2135.24,2129.44,2129.44,700.0,2108.5952,2108.5952,2102.8676,2102.8676,700.0
2022-08-17 15:10:00,2127.66,2127.66,2123.4,2123.4,200.0,2101.1098,2101.1098,2096.903,2096.903,200.0
2022-08-17 15:15:00,2122.23,2126.94,2122.23,2126.94,600.0,2095.7476,2100.3988,2095.7476,2100.3988,600.0
2022-08-17 15:20:00,2123.16,2126.85,2123.16,2126.85,600.0,2096.666,2100.3099,2096.666,2100.3099,600.0
2022-08-17 15:25:00,2128.64,2128.91,2126.71,2126.71,712.0,2102.0776,2102.3442,2100.1717,2100.1717,712.0
2022-08-17 15:30:00,2125.27,2127.77,2122.41,2122.41,944.0,2098.7496,2101.2184,2095.9253,2095.9253,944.0
2022-08-17 15:35:00,2124.92,2127.63,2123.67,2127.28,1800.0,2098.404,2101.0802,2097.1696,2100.7346,1800.0
2022-08-17 15:40:00,2126.48,2131.67,2125.87,2129.79,2800.0,2099.9445,2105.0698,2099.3421,2103.2132,2800.0
2022-08-17 15:45:00,2127.07,2128.4,2125.27,2128.28,1610.0,2100.5272,2101.8406,2098.7496,2101.7221,1610.0
2022-08-17 15:50:00,2126.91,2131.16,2124.4,2128.96,3000.0,2100.3692,2104.5661,2097.8905,2102.3936,3000.0
2022-08-17 15:55:00,2129.59,2132.59,2127.29,2132.2,5338.0,2103.0157,2105.9783,2100.7444,2105.5932,5338.0
2022-08-18 09:30:00,2118.87,2118.87,2111.04,2111.04,5095.0,2092.4295,2092.4295,2084.6972,2084.6972,5095.0
2022-08-18 09:35:00,2109.48,2121.54,2108.71,2121.54,1000.0,2083.1567,2095.0662,2082.3963,2095.0662,1000.0
2022-08-18 09:40:00,2120.13,2120.58,2113.4,2115.93,1700.0,2093.6738,2094.1182,2087.0278,2089.5262,1700.0
2022-08-18 09:45:00,2121.61,2121.61,2112.2,2116.82,700.0,2095.1353,2095.1353,2085.8427,2090.4051,700.0
2022-08-18 09:50:00,2114.29,2121.99,2114.17,2118.6,754.0,2087.9066,2095.5106,2087.7881,2092.1629,754.0
2022-08-18 09:55:00,2120.36,2120.82,2120.36,2120.42,600.0,2093.9009,2094.3552,2093.9009,2093.9602,600.0
2022-08-18 10:00:00,2117.58,2120.46,2111.19,2117.61,2076.0,2091.1556,2093.9997,2084.8453,2091.1852,2076.0
2022-08-18 10:05:00,2117.49,2120.92,2116.1,2120.92,800.0,2091.0667,2094.4539,2089.6941,2094.4539,800.0
2022-08-18 10:10:00,2121.28,2122.95,2121.28,2122.95,300.0,2094.8094,2096.4586,2094.8094,2096.4586,300.0
2022-08-18 10:15:00,2120.57,2122.94,2120.57,2122.08,700.0,2094.1083,2096.4487,2094.1083,2095.5994,700.0
2022-08-18 10:20:00,2124.4,2125.93,2122.01,2122.01,1050.0,2097.8905,2099.4014,2095.5303,2095.5303,1050.0
2022-08-18 10:25:00,2121.49,2122.37,2121.49,2122.37,300.0,2095.0168,2095.8858,2095.0168,2095.8858,300.0
2022-08-18 10:30:00,2123.65,2127.04,2121.88,2127.04,600.0,2097.1498,2100.4975,2095.4019,2100.4975,600.0
2022-08-18 10:35:00,2126.27,2131.93,2126.27,2131.93,512.0,2099.7372,2105.3265,2099.7372,2105.3265,512.0
2022-08-18 10:40:00,2132.0,2136.58,2132.0,2136.16,500.0,2105.3957,2109.9185,2105.3957,2109.5037,500.0
2022-08-18 10:45:00,2138.68,2141.22,2138.67,2138.74,300.0,2111.9923,2114.5006,2111.9824,2112.0515,300.0
2022-08-18 10:50:00,2138.78,2138.78,2133.73,2133.8,700.0,2112.091,2112.091,2107.1041,2107.1732,700.0
2022-08-18 10:55:00,2132.7,2134.49,2132.69,2134.49,681.0,2106.0869,2107.8546,2106.077,2107.8546,681.0
2022-08-18 11:00:00,2134.64,2134.64,2132.39,2133.87,500.0,2108.0027,2108.0027,2105.7808,2107.2423,500.0
2022-08-18 11:05:00,2132.66,2135.8,2132.05,2135.8,700.0,2106.0474,2109.1482,2105.445,2109.1482,700.0
2022-08-18 11:10:00,2137.29,2137.29,2137.03,2137.03,200.0,2110.6196,2110.6196,2110.3629,2110.3629,200.0
2022-08-18 11:15:00,2138.5,2140.2,2138.5,2140.2,428.0,2111.8145,2113.4933,2111.8145,2113.4933,428.0
2022-08-18 11:20:00,2137.76,2137.76,2135.0,2135.0,893.0,2111.0838,2111.0838,2108.3582,2108.3582,893.0
2022-08-18 11:25:00,2139.37,2140.79,2139.37,2140.79,680.0,2112.6737,2114.076,2112.6737,2114.076,680.0
2022-08-18 11:30:00,2140.76,2142.12,2140.76,2142.12,200.0,2114.0463,2115.3894,2114.0463,2115.3894,200.0
2022-08-18 11:35:00,2140.38,2142.88,2138.94,2140.77,1214.0,2113.6711,2116.1399,2112.2491,2114.0562,1214.0
2022-08-18 11:40:00,2142.09,2142.09,2142.09,2142.09,100.0,2115.3597,2115.3597,2115.3597,2115.3597,100.0
2022-08-18 11:45:00,2142.66,2142.66,2142.11,2142.52,400.0,2115.9226,2115.9226,2115.3795,2115.7844,400.0
2022-08-18 11:50:00,2140.31,2140.31,2139.07,2139.85,786.0,2113.602,2113.602,2112.3774,2113.1477,786.0
2022-08-18 11:55:00,2140.75,2140.75,2138.13,2138.13,952.0,2114.0365,2114.0365,2111.4492,2111.4492,952.0
2022-08-18 12:00:00,2140.08,2140.08,2140.08,2140.08,100.0,2113.3748,2113.3748,2113.3748,2113.3748,100.0
2022-08-18 12:05:00,2137.1,2139.63,2136.59,2136.6,300.0,2110.432,2112.9304,2109.9284,2109.9383,300.0
2022-08-18 12:10:00,2135.2,2137.86,2135.2,2137.86,200.0,2108.5557,2111.1825,2108.5557,2111.1825,200.0
2022-08-18 12:15:00,2135.96,2137.84,2135.96,2137.84,400.0,2109.3062,2111.1628,2109.3062,2111.1628,400.0
2022-08-18 12:20:00,2137.65,2137.65,2134.32,2135.18,1400.0,2110.9751,2110.9751,2107.6867,2108.536,1400.0
2022-08-18 12:25:00,2135.74,2135.94,2135.11,2135.11,300.0,2109.089,2109.2865,2108.4668,2108.4668,300.0
2022-08-18 12:30:00,2134.32,2138.0,2133.76,2137.97,1100.0,2107.6867,2111.3208,2107.1337,2111.2912,1100.0
2022-08-18 12:35:00,2138.75,2138.75,2135.92,2135.92,231.0,2112.0614,2112.0614,2109.2667,2109.2667,231.0
2022-08-18 12:40:00,2134.49,2134.49,2132.69,2132.7,300.0,2107.8546,2107.8546,2106.077,2106.0869,300.0
2022-08-18 12:45:00,2130.2,2131.24,2129.22,2131.24,1450.0,2103.6181,2104.6451,2102.6503,2104.6451,1450.0
2022-08-18 12:50:00,2133.88,2134.49,2133.88,2134.49,350.0,2107.2522,2107.8546,2107.2522,2107.8546,350.0
2022-08-18 12:55:00,2134.49,2134.49,2134.49,2134.49,0.0,2107.8546,2107.8546,2107.8546,2107.8546,0.0
2022-08-18 13:00:00,2134.29,2134.29,2134.29,2134.29,100.0,2107.6571,2107.6571,2107.6571,2107.6571,100.0
2022-08-18 13:05:00,2133.04,2133.04,2133.04,2133.04,100.0,2106.4227,2106.4227,2106.4227,2106.4227,100.0
2022-08-18 13:10:00,2133.04,2133.04,2133.04,2133.04,0.0,2106.4227,2106.4227,2106.4227,2106.4227,0.0
2022-08-18 13:15:00,2135.99,2138.69,2135.99,2138.69,700.0,2109.3359,2112.0022,2109.3359,2112.0022,700.0
2022-08-18 13:20:00,2138.3,2138.3,2138.3,2138.3,100.0,2111.617,2111.617,2111.617,2111.617,100.0
2022-08-18 13:25:00,2136.95,2139.55,2136.95,2139.55,400.0,2110.2839,2112.8514,2110.2839,2112.8514,400.0
2022-08-18 13:30:00,2140.08,2140.37,2139.51,2140.37,400.0,2113.3748,2113.6612,2112.8119,2113.6612,400.0
2022-08-18 13:35:00,2141.95,2145.0,2141.06,2145.0,1100.0,2115.2215,2118.2334,2114.3426,2118.2334,1100.0
2022-08-18 13:40:00,2145.76,2145.76,2145.01,2145.01,300.0,2118.9839,2118.9839,2118.2433,2118.2433,300.0
2022-08-18 13:45:00,2145.01,2145.01,2145.01,2145.01,0.0,2118.2433,2118.2433,2118.2433,2118.2433,0.0
2022-08-18 13:50:00,2143.12,2143.12,2140.26,2140.29,2481.0,2116.3769,2116.3769,2113.5526,2113.5822,2481.0
2022-08-18 13:55:00,2138.65,2138.65,2138.65,2138.65,100.0,2111.9627,2111.9627,2111.9627,2111.9627,100.0
2022-08-18 14:00:00,2138.38,2138.38,2135.31,2136.81,400.0,2111.696,2111.696,2108.6643,2110.1456,400.0
2022-08-18 14:05:00,2136.79,2138.11,2135.86,2138.11,2272.0,2110.1259,2111.4294,2109.2075,2111.4294,2272.0
2022-08-18 14:10:00,2138.54,2138.59,2137.31,2137.31,700.0,2111.854,2111.9034,2110.6394,2110.6394,700.0
2022-08-18 14:15:00,2138.7,2143.7,2138.7,2142.59,1300.0,2112.012,2116.9497,2112.012,2115.8535,1300.0
2022-08-18 14:20:00,2140.47,2141.74,2140.17,2141.74,400.0,2113.76,2115.0141,2113.4637,2115.0141,400.0
2022-08-18 14:25:00,2140.7,2141.29,2139.81,2139.89,600.0,2113.9871,2114.5697,2113.1082,2113.1872,600.0
2022-08-18 14:30:00,2138.53,2138.94,2137.15,2137.72,600.0,2111.8442,2112.2491,2110.4814,2111.0443,600.0
2022-08-18 14:35:00,2137.79,2139.97,2137.79,2139.97,500.0,2111.1134,2113.2662,2111.1134,2113.2662,500.0
2022-08-18 14:40:00,2139.11,2139.11,2138.67,2138.68,337.0,2112.4169,2112.4169,2111.9824,2111.9923,337.0
2022-08-18 14:45:00,2140.7,2140.79,2138.48,2140.43,900.0,2113.9871,2114.076,2111.7948,2113.7205,900.0
2022-08-18 14:50:00,2140.86,2145.81,2140.58,2144.99,700.0,2114.1451,2119.0333,2113.8686,2118.2236,700.0
2022-08-18 14:55:00,2145.34,2145.34,2143.99,2145.0,700.0,2118.5692,2118.5692,2117.236,2118.2334,700.0
2022-08-18 15:00:00,2143.45,2148.0,2143.45,2148.0,500.0,2116.7028,2121.196,2116.7028,2121.196,500.0
2022-08-18 15:05:00,2148.39,2148.39,2148.04,2148.28,1098.0,2121.5811,2121.5811,2121.2355,2121.4725,1098.0
2022-08-18 15:10:00,2146.87,2147.55,2144.59,2147.55,1617.0,2120.0801,2120.7516,2117.8285,2120.7516,1617.0
2022-08-18 15:15:00,2148.16,2154.73,2146.93,2153.66,4566.0,2121.354,2127.842,2120.1393,2126.7854,4566.0
2022-08-18 15:20:00,2150.93,2150.93,2146.39,2150.05,817.0,2124.0894,2124.0894,2119.6061,2123.2204,817.0
2022-08-18 15:25:00,2147.21,2149.13,2147.21,2148.84,964.0,2120.4159,2122.3119,2120.4159,2122.0255,964.0
2022-08-18 15:30:00,2147.79,2150.55,2147.79,2150.21,1309.0,2120.9886,2123.7142,2120.9886,2123.3784,1309.0
2022-08-18 15:35:00,2150.7,2150.7,2148.95,2150.21,1591.0,2123.8623,2123.8623,2122.1341,2123.3784,1591.0
2022-08-18 15:40:00,2150.19,2150.19,2144.15,2146.51,1750.0,2123.3587,2123.3587,2117.394,2119.7246,1750.0
2022-08-18 15:45:00,2146.48,2146.48,2142.75,2143.22,1100.0,2119.695,2119.695,2116.0115,2116.4756,1100.0
2022-08-18 15:50:00,2142.24,2142.24,2138.37,2139.81,1700.0,2115.5079,2115.5079,2111.6862,2113.1082,1700.0
2022-08-18 15:55:00,2139.78,2146.12,2139.78,2145.94,5438.0,2113.0786,2119.3395,2113.0786,2119.1617,5438.0
2022-08-19 09:30:00,2121.79,2129.3,2116.18,2124.01,11930.0,2095.3131,2102.7293,2089.7731,2097.5054,11930.0
2022-08-19 09:35:00,2123.9,2123.95,2116.53,2118.27,2372.0,2097.3967,2097.4461,2090.1187,2091.837,2372.0
2022-08-19 09:40:00,2116.73,2118.66,2109.22,2112.93,1052.0,2090.3162,2092.2221,2082.8999,2086.5636,1052.0
2022-08-19 09:45:00,2110.53,2110.53,2105.3,2108.23,600.0,2084.1936,2084.1936,2079.0288,2081.9223,600.0
2022-08-19 09:50:00,2104.42,2108.88,2104.42,2107.1,1100.0,2078.1598,2082.5642,2078.1598,2080.8064,1100.0
2022-08-19 09:55:00,2104.38,2106.72,2102.9,2102.9,358.0,2078.1203,2080.4311,2076.6588,2076.6588,358.0
2022-08-19 10:00:00,2102.3,2105.96,2101.2,2105.96,638.0,2076.0663,2079.6806,2074.98,2079.6806,638.0
2022-08-19 10:05:00,2106.76,2106.76,2100.46,2100.46,450.0,2080.4706,2080.4706,2074.2492,2074.2492,450.0
2022-08-19 10:10:00,2100.2,2100.2,2096.74,2096.74,1160.0,2073.9925,2073.9925,2070.5756,2070.5756,1160.0
2022-08-19 10:15:00,2099.99,2101.24,2097.16,2101.24,800.0,2073.7851,2075.0195,2070.9904,2075.0195,800.0
2022-08-19 10:20:00,2100.0,2102.1,2097.72,2099.84,1141.0,2073.795,2075.8688,2071.5434,2073.637,1141.0
2022-08-19 10:25:00,2098.46,2098.46,2098.46,2098.46,100.0,2072.2742,2072.2742,2072.2742,2072.2742,100.0
2022-08-19 10:30:00,2099.59,2099.59,2095.11,2098.22,500.0,2073.3901,2073.3901,2068.966,2072.0372,500.0
2022-08-19 10:35:00,2095.69,2099.15,2095.69,2097.45,2094.0,2069.5388,2072.9556,2069.5388,2071.2768,2094.0
2022-08-19 10:40:00,2096.78,2096.78,2095.2,2095.2,300.0,2070.6151,2070.6151,2069.0549,2069.0549,300.0
2022-08-19 10:45:00,2099.99,2103.13,2099.99,2103.13,600.0,2073.7851,2076.8859,2073.7851,2076.8859,600.0
2022-08-19 10:50:00,2102.14,2102.14,2100.01,2100.01,200.0,2075.9083,2075.9083,2073.8048,2073.8048,200.0
2022-08-19 10:55:00,2094.89,2094.89,2092.22,2094.27,626.0,2068.7487,2068.7487,2066.1121,2068.1365,626.0
2022-08-19 11:00:00,2094.27,2094.27,2094.27,2094.27,0.0,2068.1365,2068.1365,2068.1365,2068.1365,0.0
2022-08-19 11:05:00,2092.8,2100.16,2088.0,2088.0,2830.0,2066.6848,2073.953,2061.9447,2061.9447,2830.0
2022-08-19 11:10:00,2085.13,2088.32,2085.13,2088.08,900.0,2059.1105,2062.2607,2059.1105,2062.0237,900.0
2022-08-19 11:15:00,2087.88,2088.68,2083.92,2083.92,1240.0,2061.8262,2062.6162,2057.9156,2057.9156,1240.0
2022-08-19 11:20:00,2089.32,2089.32,2085.34,2086.0,1060.0,2063.2482,2063.2482,2059.3179,2059.9697,1060.0
2022-08-19 11:25:00,2087.09,2088.55,2087.09,2088.55,300.0,2061.0461,2062.4878,2061.0461,2062.4878,300.0
2022-08-19 11:30:00,2088.55,2088.55,2088.55,2088.55,0.0,2062.4878,2062.4878,2062.4878,2062.4878,0.0
2022-08-19 11:35:00,2085.34,2085.34,2085.19,2085.2,200.0,2059.3179,2059.3179,2059.1698,2059.1797,200.0
2022-08-19 11:40:00,2093.62,2093.62,2091.19,2091.19,300.0,2067.4946,2067.4946,2065.0949,2065.0949,300.0
2022-08-19 11:45:00,2092.61,2095.79,2092.31,2095.79,700.0,2066.4972,2069.6375,2066.2009,2069.6375,700.0
2022-08-19 11:50:00,2091.47,2091.47,2091.47,2091.47,100.0,2065.3714,2065.3714,2065.3714,2065.3714,100.0
2022-08-19 11:55:00,2091.96,2091.96,2088.91,2088.91,750.0,2065.8553,2065.8553,2062.8434,2062.8434,750.0
2022-08-19 12:00:00,2086.19,2088.32,2086.19,2088.32,500.0,2060.1573,2062.2607,2060.1573,2062.2607,500.0
2022-08-19 12:05:00,2089.69,2089.69,2088.0,2089.57,800.0,2063.6136,2063.6136,2061.9447,2063.4951,800.0
2022-08-19 12:10:00,2088.43,2089.8,2088.43,2089.36,800.0,2062.3693,2063.7222,2062.3693,2063.2877,800.0
2022-08-19 12:15:00,2092.42,2092.42,2092.42,2092.42,100.0,2066.3096,2066.3096,2066.3096,2066.3096,100.0
2022-08-19 12:20:00,2093.59,2094.98,2092.61,2094.51,1700.0,2067.465,2068.8376,2066.4972,2068.3735,1700.0
2022-08-19 12:25:00,2093.1,2094.48,2091.11,2091.18,700.0,2066.9811,2068.3438,2065.0159,2065.085,700.0
2022-08-19 12:30:00,2090.61,2090.61,2090.61,2090.61,120.0,2064.5221,2064.5221,2064.5221,2064.5221,120.0
2022-08-19 12:35:00,2096.15,2096.15,2093.52,2093.53,300.0,2069.993,2069.993,2067.3958,2067.4057,300.0
2022-08-19 12:40:00,2093.53,2093.53,2093.53,2093.53,0.0,2067.4057,2067.4057,2067.4057,2067.4057,0.0
2022-08-19 12:45:00,2096.02,2097.85,2096.02,2097.85,200.0,2069.8646,2071.6718,2069.8646,2071.6718,200.0
2022-08-19 12:50:00,2095.01,2095.01,2094.01,2094.01,685.0,2068.8672,2068.8672,2067.8797,2067.8797,685.0
2022-08-19 12:55:00,2094.75,2096.47,2094.75,2096.47,200.0,2068.6105,2070.309,2068.6105,2070.309,200.0
2022-08-19 13:00:00,2096.47,2096.47,2096.47,2096.47,0.0,2070.309,2070.309,2070.309,2070.309,0.0
2022-08-19 13:05:00,2094.03,2094.03,2093.64,2093.64,300.0,2067.8995,2067.8995,2067.5143,2067.5143,300.0
2022-08-19 13:10:00,2093.64,2093.64,2093.64,2093.64,0.0,2067.5143,2067.5143,2067.5143,2067.5143,0.0
2022-08-19 13:15:00,2094.87,2094.87,2093.9,2093.9,400.0,2068.729,2068.729,2067.7711,2067.7711,400.0
2022-08-19 13:20:00,2093.45,2093.46,2092.6,2092.6,200.0,2067.3267,2067.3366,2066.4873,2066.4873,200.0
2022-08-19 13:25:00,2091.96,2092.79,2091.96,2092.79,503.0,2065.8553,2066.6749,2065.8553,2066.6749,503.0
2022-08-19 13:30:00,2092.27,2092.27,2090.0,2090.01,500.0,2066.1614,2066.1614,2063.9198,2063.9296,500.0
2022-08-19 13:35:00,2089.8,2089.8,2086.83,2086.83,200.0,2063.7222,2063.7222,2060.7893,2060.7893,200.0
2022-08-19 13:40:00,2086.83,2086.83,2086.83,2086.83,0.0,2060.7893,2060.7893,2060.7893,2060.7893,0.0
2022-08-19 13:45:00,2087.8,2089.02,2087.8,2089.02,200.0,2061.7472,2062.952,2061.7472,2062.952,200.0
2022-08-19 13:50:00,2091.21,2092.65,2091.21,2091.52,300.0,2065.1147,2066.5367,2065.1147,2065.4208,300.0
2022-08-19 13:55:00,2091.52,2091.52,2091.52,2091.52,0.0,2065.4208,2065.4208,2065.4208,2065.4208,0.0
2022-08-19 14:00:00,2090.36,2090.36,2090.36,2090.36,100.0,2064.2753,2064.2753,2064.2753,2064.2753,100.0
2022-08-19 14:05:00,2090.36,2090.36,2090.36,2090.36,0.0,2064.2753,2064.2753,2064.2753,2064.2753,0.0
2022-08-19 14:10:00,2088.12,2089.43,2088.11,2088.74,400.0,2062.0632,2063.3569,2062.0533,2062.6755,400.0
2022-08-19 14:15:00,2088.74,2088.74,2088.74,2088.74,0.0,2062.6755,2062.6755,2062.6755,2062.6755,0.0
2022-08-19 14:20:00,2088.74,2088.74,2088.74,2088.74,0.0,2062.6755,2062.6755,2062.6755,2062.6755,0.0
2022-08-19 14:25:00,2090.53,2091.16,2090.53,2091.15,400.0,2064.4431,2065.0653,2064.4431,2065.0554,400.0
2022-08-19 14:30:00,2093.54,2094.96,2093.54,2094.35,400.0,2067.4156,2068.8179,2067.4156,2068.2155,400.0
2022-08-19 14:35:00,2094.35,2094.35,2094.35,2094.35,0.0,2068.2155,2068.2155,2068.2155,2068.2155,0.0
2022-08-19 14:40:00,2093.83,2094.49,2093.83,2094.43,544.0,2067.702,2068.3537,2067.702,2068.2945,544.0
2022-08-19 14:45:00,2095.04,2095.04,2095.03,2095.04,102.0,2068.8969,2068.8969,2068.887,2068.8969,102.0
2022-08-19 14:50:00,2093.05,2093.05,2090.39,2090.39,200.0,2066.9317,2066.9317,2064.3049,2064.3049,200.0
2022-08-19 14:55:00,2090.45,2090.45,2089.53,2089.54,200.0,2064.3641,2064.3641,2063.4556,2063.4655,200.0
2022-08-19 15:00:00,2086.93,2087.72,2086.92,2087.72,200.0,2060.8881,2061.6682,2060.8782,2061.6682,200.0
2022-08-19 15:05:00,2087.7,2087.7,2087.52,2087.55,500.0,2061.6485,2061.6485,2061.4707,2061.5003,500.0
2022-08-19 15:10:00,2089.88,2089.88,2089.88,2089.88,100.0,2063.8013,2063.8013,2063.8013,2063.8013,100.0
2022-08-19 15:15:00,2091.93,2091.93,2089.74,2089.74,400.0,2065.8257,2065.8257,2063.663,2063.663,400.0
2022-08-19 15:20:00,2091.61,2091.61,2091.61,2091.61,100.0,2065.5097,2065.5097,2065.5097,2065.5097,100.0
2022-08-19 15:25:00,2092.52,2092.55,2092.11,2092.11,400.0,2066.4083,2066.4379,2066.0034,2066.0034,400.0
2022-08-19 15:30:00,2092.51,2093.09,2090.19,2091.79,1800.0,2066.3984,2066.9712,2064.1074,2065.6874,1800.0
2022-08-19 15:35:00,2090.27,2091.74,2085.96,2088.56,1475.0,2064.1864,2065.638,2059.9302,2062.4977,1475.0
2022-08-19 15:40:00,2089.05,2092.77,2088.47,2089.16,1413.0,2062.9816,2066.6552,2062.4088,2063.0902,1413.0
2022-08-19 15:45:00,2090.24,2090.24,2089.19,2089.19,300.0,2064.1568,2064.1568,2063.1199,2063.1199,300.0
2022-08-19 15:50:00,2089.39,2091.15,2085.0,2086.24,4393.0,2063.3174,2065.0554,2058.9821,2060.2067,4393.0
2022-08-19 15:55:00,2089.03,2089.1,2086.54,2086.54,5015.0,2062.9619,2063.031,2060.5029,2060.5029,5015.0
2022-08-22 09:30:00,2018.43,2029.5,2018.0,2022.46,10894.0,1993.2428,2004.1747,1992.8182,1997.2226,10894.0
2022-08-22 09:35:00,2025.3,2031.7,2022.59,2024.64,3887.0,2000.0271,2006.3473,1997.3509,1999.3754,3887.0
2022-08-22 09:40:00,2029.28,2042.06,2027.0,2030.52,3369.0,2003.9575,2016.578,2001.7059,2005.182,3369.0
2022-08-22 09:45:00,2032.27,2035.12,2025.94,2028.67,2021.0,2006.9101,2009.7246,2000.6591,2003.3551,2021.0
2022-08-22 09:50:00,2024.0,2031.53,2021.58,2031.53,1481.0,1998.7433,2006.1794,1996.3535,2006.1794,1481.0
2022-08-22 09:55:00,2033.98,2034.34,2032.71,2032.71,352.0,2008.5988,2008.9543,2007.3447,2007.3447,352.0
2022-08-22 10:00:00,2025.55,2026.0,2021.8,2024.98,2014.0,2000.274,2000.7184,1996.5708,1999.7111,2014.0
2022-08-22 10:05:00,2022.25,2025.15,2018.62,2018.63,1500.0,1997.0152,1999.879,1993.4305,1993.4404,1500.0
2022-08-22 10:10:00,2019.78,2020.01,2018.05,2020.01,1765.0,1994.576,1994.8031,1992.8676,1994.8031,1765.0
2022-08-22 10:15:00,2019.85,2021.6,2019.85,2021.41,812.0,1994.6451,1996.3733,1994.6451,1996.1857,812.0
2022-08-22 10:20:00,2019.01,2020.48,2015.0,2018.24,1130.0,1993.8156,1995.2673,1989.8556,1993.0552,1130.0
2022-08-22 10:25:00,2015.14,2018.61,2012.98,2015.71,2995.0,1989.9939,1993.4206,1987.8609,1990.5568,2995.0
2022-08-22 10:30:00,2015.26,2015.5,2012.8,2013.46,1100.0,1990.1124,1990.3494,1987.6831,1988.3349,1100.0
2022-08-22 10:35:00,2013.44,2015.07,2011.58,2012.77,4541.0,1988.3151,1989.9248,1986.4783,1987.6535,4541.0
2022-08-22 10:40:00,2012.96,2018.43,2012.96,2015.58,2500.0,1987.8411,1993.2428,1987.8411,1990.4284,2500.0
2022-08-22 10:45:00,2015.19,2017.95,2014.83,2017.2,1000.0,1990.0433,1992.7688,1989.6878,1992.0282,1000.0
2022-08-22 10:50:00,2017.18,2017.18,2011.0,2011.68,2100.0,1992.0084,1992.0084,1985.9056,1986.5771,2100.0
2022-08-22 10:55:00,2009.86,2011.51,2007.54,2007.99,1329.0,1984.7798,1986.4092,1982.4887,1982.9331,1329.0
2022-08-22 11:00:00,2008.61,2014.08,2008.05,2014.08,1674.0,1983.5454,1988.9471,1982.9924,1988.9471,1674.0
2022-08-22 11:05:00,2011.02,2011.76,2009.11,2010.77,900.0,1985.9253,1986.6561,1984.0391,1985.6784,900.0
2022-08-22 11:10:00,2010.82,2010.82,2008.85,2009.0,1420.0,1985.7278,1985.7278,1983.7824,1983.9305,1420.0
2022-08-22 11:15:00,2009.13,2010.3,2007.15,2007.15,885.0,1984.0589,1985.2143,1982.1036,1982.1036,885.0
2022-08-22 11:20:00,2009.78,2009.78,2007.1,2007.1,400.0,1984.7008,1984.7008,1982.0542,1982.0542,400.0
2022-08-22 11:25:00,2008.09,2008.09,2006.37,2007.43,774.0,1983.0319,1983.0319,1981.3333,1982.3801,774.0
2022-08-22 11:30:00,2006.45,2010.8,2006.45,2010.8,719.0,1981.4123,1985.7081,1981.4123,1985.7081,719.0
2022-08-22 11:35:00,2009.87,2010.37,2009.84,2009.95,700.0,1984.7897,1985.2834,1984.76,1984.8687,700.0
2022-08-22 11:40:00,2010.11,2011.31,2009.6,2011.05,1600.0,1985.0267,1986.2117,1984.523,1985.9549,1600.0
2022-08-22 11:45:00,2010.38,2011.78,2004.83,2007.82,1610.0,1985.2933,1986.6758,1979.8126,1982.7652,1610.0
2022-08-22 11:50:00,2007.67,2009.15,2007.62,2007.81,742.0,1982.6171,1984.0786,1982.5677,1982.7554,742.0
2022-08-22 11:55:00,2008.99,2009.72,2007.83,2007.99,1277.0,1983.9206,1984.6415,1982.7751,1982.9331,1277.0
2022-08-22 12:00:00,2008.22,2008.74,2008.22,2008.74,200.0,1983.1603,1983.6738,1983.1603,1983.6738,200.0
2022-08-22 12:05:00,2006.21,2006.21,2003.43,2003.76,1400.0,1981.1753,1981.1753,1978.43,1978.7559,1400.0
2022-08-22 12:10:00,2002.09,2002.58,2000.69,2000.69,1000.0,1977.1067,1977.5906,1975.7242,1975.7242,1000.0
2022-08-22 12:15:00,2000.17,2000.48,1997.83,1999.27,2272.0,1975.2107,1975.5168,1972.8999,1974.3219,2272.0
2022-08-22 12:20:00,1999.53,2000.67,1994.72,1997.7,3637.0,1974.5787,1975.7045,1969.8287,1972.7715,3637.0
2022-08-22 12:25:00,1996.78,1997.71,1993.01,1995.73,2051.0,1971.863,1972.7814,1968.1401,1970.8261,2051.0
2022-08-22 12:30:00,1995.56,1995.57,1993.74,1993.76,1026.0,1970.6582,1970.6681,1968.8609,1968.8807,1026.0
2022-08-22 12:35:00,1995.0,1996.7,1994.7,1995.0,1600.0,1970.1052,1971.784,1969.809,1970.1052,1600.0
2022-08-22 12:40:00,1994.78,1995.09,1991.88,1991.88,700.0,1969.888,1970.1941,1967.0242,1967.0242,700.0
2022-08-22 12:45:00,1991.71,1992.35,1990.2,1992.0,2979.0,1966.8563,1967.4883,1965.3651,1967.1427,2979.0
2022-08-22 12:50:00,1991.9,1992.01,1991.0,1991.0,707.0,1967.0439,1967.1525,1966.1551,1966.1551,707.0
2022-08-22 12:55:00,1991.01,1991.88,1990.38,1991.88,1400.0,1966.165,1967.0242,1965.5429,1967.0242,1400.0
2022-08-22 13:00:00,1991.92,1991.93,1990.1,1990.62,2318.0,1967.0637,1967.0735,1965.2664,1965.7799,2318.0
2022-08-22 13:05:00,1989.84,1990.24,1987.8,1989.76,1350.0,1965.0096,1965.4046,1962.9951,1964.9306,1350.0
2022-08-22 13:10:00,1987.8,1987.8,1987.41,1987.67,600.0,1962.9951,1962.9951,1962.6099,1962.8667,600.0
2022-08-22 13:15:00,1989.3,1989.41,1987.78,1988.31,1550.0,1964.4763,1964.585,1962.9753,1963.4987,1550.0
2022-08-22 13:20:00,1989.45,1990.19,1985.55,1987.31,1700.0,1964.6245,1965.3552,1960.7731,1962.5112,1700.0
2022-08-22 13:25:00,1987.3,1988.15,1985.99,1988.14,905.0,1962.5013,1963.3407,1961.2077,1963.3308,905.0
2022-08-22 13:30:00,1986.83,1986.83,1982.5,1982.5,700.0,1962.0372,1962.0372,1957.7612,1957.7612,700.0
2022-08-22 13:35:00,1984.84,1984.84,1979.69,1980.79,2659.0,1960.072,1960.072,1954.9863,1956.0725,2659.0
2022-08-22 13:40:00,1981.5,1985.19,1981.25,1984.71,1600.0,1956.7737,1960.4176,1956.5268,1959.9436,1600.0
2022-08-22 13:45:00,1984.01,1984.01,1982.58,1983.26,1300.0,1959.2524,1959.2524,1957.8402,1958.5117,1300.0
2022-08-22 13:50:00,1984.35,1984.35,1980.64,1980.91,1789.0,1959.5881,1959.5881,1955.9244,1956.191,1789.0
2022-08-22 13:55:00,1981.29,1981.93,1979.21,1979.43,1305.0,1956.5663,1957.1983,1954.5123,1954.7295,1305.0
2022-08-22 14:00:00,1978.79,1979.52,1978.43,1978.43,1100.0,1954.0975,1954.8184,1953.742,1953.742,1100.0
2022-08-22 14:05:00,1980.3,1981.01,1980.02,1981.01,1000.0,1955.5887,1956.2898,1955.3121,1956.2898,1000.0
2022-08-22 14:10:00,1982.35,1983.18,1982.03,1983.16,600.0,1957.6131,1958.4327,1957.2971,1958.413,600.0
2022-08-22 14:15:00,1984.35,1984.76,1980.12,1983.7,1900.0,1959.5881,1959.993,1955.4109,1958.9462,1900.0
2022-08-22 14:20:00,1985.5,1991.99,1985.5,1991.92,2960.0,1960.7238,1967.1328,1960.7238,1967.0637,2960.0
2022-08-22 14:25:00,1991.94,1993.97,1991.77,1993.78,2901.0,1967.0834,1969.0881,1966.9155,1968.9004,2901.0
2022-08-22 14:30:00,1993.49,1993.5,1989.75,1991.14,1400.0,1968.6141,1968.6239,1964.9207,1966.2934,1400.0
2022-08-22 14:35:00,1991.02,1991.12,1989.59,1989.97,1150.0,1966.1749,1966.2736,1964.7627,1965.138,1150.0
2022-08-22 14:40:00,1988.8,1989.36,1985.1,1985.1,464.0,1963.9826,1964.5356,1960.3288,1960.3288,464.0
2022-08-22 14:45:00,1985.02,1986.03,1984.26,1985.0,400.0,1960.2498,1961.2472,1959.4992,1960.23,400.0
2022-08-22 14:50:00,1986.68,1988.21,1985.44,1985.44,600.0,1961.889,1963.3999,1960.6645,1960.6645,600.0
2022-08-22 14:55:00,1985.57,1986.32,1985.57,1986.32,400.0,1960.7929,1961.5335,1960.7929,1961.5335,400.0
2022-08-22 15:00:00,1986.4,1987.99,1985.68,1986.79,1000.0,1961.6125,1963.1827,1960.9015,1961.9977,1000.0
2022-08-22 15:05:00,1985.68,1986.98,1985.58,1986.63,900.0,1960.9015,1962.1853,1960.8028,1961.8397,900.0
2022-08-22 15:10:00,1986.88,1988.26,1984.99,1984.99,1100.0,1962.0865,1963.4493,1960.2201,1960.2201,1100.0
2022-08-22 15:15:00,1983.68,1984.51,1981.69,1982.42,3027.0,1958.9265,1959.7461,1956.9613,1957.6822,3027.0
2022-08-22 15:20:00,1979.79,1980.71,1979.23,1980.71,1600.0,1955.085,1955.9935,1954.532,1955.9935,1600.0
2022-08-22 15:25:00,1980.84,1980.84,1976.84,1976.84,2225.0,1956.1219,1956.1219,1952.1718,1952.1718,2225.0
2022-08-22 15:30:00,1976.65,1977.88,1974.57,1974.58,3882.0,1951.9842,1953.1989,1949.9302,1949.94,3882.0
2022-08-22 15:35:00,1975.31,1977.87,1975.31,1975.85,2627.0,1950.6609,1953.189,1950.6609,1951.1942,2627.0
2022-08-22 15:40:00,1975.36,1975.36,1969.38,1969.38,2802.0,1950.7103,1950.7103,1944.8049,1944.8049,2802.0
2022-08-22 15:45:00,1969.62,1972.64,1969.61,1972.15,4459.0,1945.0419,1948.0242,1945.0321,1947.5404,4459.0
2022-08-22 15:50:00,1972.83,1977.81,1972.44,1972.67,6542.0,1948.2119,1953.1297,1947.8267,1948.0539,6542.0
2022-08-22 15:55:00,1973.83,1974.46,1969.08,1970.43,15030.0,1949.1994,1949.8215,1944.5087,1945.8418,15030.0
2022-08-23 09:30:00,1975.97,1984.05,1975.64,1981.0,3864.0,1951.3127,1959.2919,1950.9868,1956.2799,3864.0
2022-08-23 09:35:00,1986.0,1992.23,1982.37,1984.04,1984.0,1961.2175,1967.3698,1957.6328,1959.282,1984.0
2022-08-23 09:40:00,1985.97,1987.14,1979.02,1979.02,2802.0,1961.1879,1962.3433,1954.3246,1954.3246,2802.0
2022-08-23 09:45:00,1981.08,2001.03,1981.08,2001.03,1504.0,1956.3589,1976.06,1956.3589,1976.06,1504.0
2022-08-23 09:50:00,1997.55,2006.0,1997.55,2003.81,1200.0,1972.6234,1980.968,1972.6234,1978.8053,1200.0
2022-08-23 09:55:00,2002.01,2003.01,2000.28,2001.8,1100.0,1977.0277,1978.0153,1975.3193,1976.8204,1100.0
2022-08-23 10:00:00,1999.99,2011.37,1998.92,2003.52,2974.0,1975.033,1986.2709,1973.9763,1978.5189,2974.0
2022-08-23 10:05:00,2005.93,2010.37,2005.01,2009.04,1722.0,1980.8988,1985.2834,1979.9903,1983.97,1722.0
2022-08-23 10:10:00,2012.1,2012.1,2012.02,2012.02,263.0,1986.9918,1986.9918,1986.9128,1986.9128,263.0
2022-08-23 10:15:00,2012.0,2012.0,2006.73,2008.21,917.0,1986.8931,1986.8931,1981.6888,1983.1504,917.0
2022-08-23 10:20:00,2009.45,2010.48,2007.48,2007.48,600.0,1984.3749,1985.3921,1982.4295,1982.4295,600.0
2022-08-23 10:25:00,2006.39,2006.39,1998.38,1998.38,2200.0,1981.3531,1981.3531,1973.443,1973.443,2200.0
2022-08-23 10:30:00,1999.31,2004.56,1997.98,2004.56,1944.0,1974.3614,1979.5459,1973.048,1979.5459,1944.0
2022-08-23 10:35:00,2003.82,2003.82,1997.77,1997.77,800.0,1978.8152,1978.8152,1972.8407,1972.8407,800.0
2022-08-23 10:40:00,1995.0,1998.59,1995.0,1998.59,1049.0,1970.1052,1973.6504,1970.1052,1973.6504,1049.0
2022-08-23 10:45:00,1996.48,1999.99,1996.48,1998.46,500.0,1971.5668,1975.033,1971.5668,1973.522,500.0
2022-08-23 10:50:00,1999.99,1999.99,1992.63,1992.63,1000.0,1975.033,1975.033,1967.7648,1967.7648,1000.0
2022-08-23 10:55:00,1986.18,1992.19,1986.17,1992.19,1727.0,1961.3953,1967.3303,1961.3854,1967.3303,1727.0
2022-08-23 11:00:00,1990.3,1990.31,1985.01,1987.68,2575.0,1965.4639,1965.4737,1960.2399,1962.8766,2575.0
2022-08-23 11:05:00,1985.09,1989.55,1985.09,1989.55,500.0,1960.3189,1964.7232,1960.3189,1964.7232,500.0
2022-08-23 11:10:00,1988.56,1993.25,1988.05,1992.96,1200.0,1963.7456,1968.3771,1963.2419,1968.0907,1200.0
2022-08-23 11:15:00,1992.08,1996.65,1992.08,1995.31,1724.0,1967.2217,1971.7346,1967.2217,1970.4114,1724.0
2022-08-23 11:20:00,1997.29,2000.32,1995.33,1997.68,604.0,1972.3666,1975.3588,1970.4311,1972.7518,604.0
2022-08-23 11:25:00,1996.68,1996.97,1995.43,1995.7,700.0,1971.7643,1972.0506,1970.5299,1970.7965,700.0
2022-08-23 11:30:00,1993.89,1995.83,1990.85,1991.67,2600.0,1969.0091,1970.9249,1966.007,1966.8168,2600.0
2022-08-23 11:35:00,1991.69,1994.32,1990.3,1992.42,1100.0,1966.8365,1969.4337,1965.4639,1967.5574,1100.0
2022-08-23 11:40:00,1990.3,1993.44,1988.01,1990.8,1700.0,1965.4639,1968.5647,1963.2024,1965.9576,1700.0
2022-08-23 11:45:00,1993.47,1994.62,1992.45,1994.62,700.0,1968.5943,1969.73,1967.587,1969.73,700.0
2022-08-23 11:50:00,1994.63,1994.95,1991.36,1992.26,1800.0,1969.7398,1970.0558,1966.5106,1967.3994,1800.0
2022-08-23 11:55:00,1991.5,1993.26,1990.12,1992.54,1468.0,1966.6489,1968.3869,1965.2861,1967.6759,1468.0
2022-08-23 12:00:00,1992.12,1992.12,1989.25,1989.45,1000.0,1967.2612,1967.2612,1964.427,1964.6245,1000.0
2022-08-23 12:05:00,1989.14,1990.74,1988.54,1989.22,1030.0,1964.3183,1965.8984,1963.7258,1964.3973,1030.0
2022-08-23 12:10:00,1991.49,1991.79,1989.69,1989.69,400.0,1966.639,1966.9353,1964.8615,1964.8615,400.0
2022-08-23 12:15:00,1989.86,1990.01,1985.98,1985.98,756.0,1965.0294,1965.1775,1961.1978,1961.1978,756.0
2022-08-23 12:20:00,1987.58,1987.61,1985.49,1986.69,700.0,1962.7778,1962.8074,1960.7139,1961.8989,700.0
2022-08-23 12:25:00,1986.42,1986.98,1984.77,1985.68,900.0,1961.6323,1962.1853,1960.0029,1960.9015,900.0
2022-08-23 12:30:00,1986.38,1987.4,1985.0,1987.38,1050.0,1961.5928,1962.6001,1960.23,1962.5803,1050.0
2022-08-23 12:35:00,1987.03,1993.41,1987.02,1993.41,700.0,1962.2347,1968.5351,1962.2248,1968.5351,700.0
2022-08-23 12:40:00,1994.0,1996.71,1994.0,1994.75,500.0,1969.1177,1971.7939,1969.1177,1969.8583,500.0
2022-08-23 12:45:00,1993.46,1993.46,1992.05,1993.11,700.0,1968.5844,1968.5844,1967.192,1968.2388,700.0
2022-08-23 12:50:00,1991.91,1992.13,1989.93,1991.17,1100.0,1967.0538,1967.271,1965.0985,1966.323,1100.0
2022-08-23 12:55:00,1992.88,1993.5,1992.18,1993.38,1210.0,1968.0117,1968.6239,1967.3204,1968.5054,1210.0
2022-08-23 13:00:00,1992.79,1993.76,1992.0,1993.76,1000.0,1967.9228,1968.8807,1967.1427,1968.8807,1000.0
2022-08-23 13:05:00,1992.55,1993.49,1991.11,1992.1,1997.0,1967.6858,1968.6141,1966.2638,1967.2414,1997.0
2022-08-23 13:10:00,1992.1,1993.31,1990.26,1991.73,1700.0,1967.2414,1968.4363,1965.4244,1966.876,1700.0
2022-08-23 13:15:00,1991.6,1993.78,1990.83,1991.91,1628.0,1966.7476,1968.9004,1965.9873,1967.0538,1628.0
2022-08-23 13:20:00,1992.69,1993.07,1990.18,1990.18,2664.0,1967.824,1968.1993,1965.3454,1965.3454,2664.0
2022-08-23 13:25:00,1990.28,1994.25,1989.28,1994.25,2289.0,1965.4441,1969.3646,1964.4566,1969.3646,2289.0
2022-08-23 13:30:00,1994.5,1995.59,1993.05,1995.04,1201.0,1969.6115,1970.6879,1968.1796,1970.1447,1201.0
2022-08-23 13:35:00,1994.38,1994.38,1991.89,1992.06,1400.0,1969.493,1969.493,1967.034,1967.2019,1400.0
2022-08-23 13:40:00,1993.09,1994.05,1992.47,1993.04,900.0,1968.2191,1969.1671,1967.6068,1968.1697,900.0
2022-08-23 13:45:00,1992.85,1993.07,1991.81,1991.84,1750.0,1967.982,1968.1993,1966.955,1966.9847,1750.0
2022-08-23 13:50:00,1991.1,1991.1,1987.87,1988.24,1100.0,1966.2539,1966.2539,1963.0642,1963.4296,1100.0
2022-08-23 13:55:00,1989.86,1992.06,1989.27,1990.89,2809.0,1965.0294,1967.2019,1964.4467,1966.0465,2809.0
2022-08-23 14:00:00,1990.56,1990.94,1988.89,1990.0,1103.0,1965.7206,1966.0959,1964.0715,1965.1676,1103.0
2022-08-23 14:05:00,1991.59,1992.93,1991.4,1991.4,600.0,1966.7378,1968.0611,1966.5501,1966.5501,600.0
2022-08-23 14:10:00,1991.4,1992.68,1991.11,1992.68,400.0,1966.5501,1967.8142,1966.2638,1967.8142,400.0
2022-08-23 14:15:00,1994.1,1994.11,1992.26,1993.13,2221.0,1969.2165,1969.2263,1967.3994,1968.2586,2221.0
2022-08-23 14:20:00,1995.18,1995.18,1995.18,1995.18,100.0,1970.283,1970.283,1970.283,1970.283,100.0
2022-08-23 14:25:00,1995.05,1995.32,1994.97,1994.97,1334.0,1970.1546,1970.4212,1970.0756,1970.0756,1334.0
2022-08-23 14:30:00,1995.42,1996.69,1994.56,1995.24,1100.0,1970.52,1971.7741,1969.6707,1970.3422,1100.0
2022-08-23 14:35:00,1994.83,1996.89,1994.63,1996.89,700.0,1969.9373,1971.9716,1969.7398,1971.9716,700.0
2022-08-23 14:40:00,2000.04,2000.04,2000.03,2000.04,1000.0,1975.0823,1975.0823,1975.0725,1975.0823,1000.0
2022-08-23 14:45:00,1999.99,1999.99,1997.69,1998.95,1025.0,1975.033,1975.033,1972.7617,1974.0059,1025.0
2022-08-23 14:50:00,1999.05,1999.05,1997.63,1997.63,422.0,1974.1047,1974.1047,1972.7024,1972.7024,422.0
2022-08-23 14:55:00,1997.69,1998.6,1996.86,1998.6,1300.0,1972.7617,1973.6603,1971.942,1973.6603,1300.0
2022-08-23 15:00:00,1999.0,1999.0,1997.54,1997.93,828.0,1974.0553,1974.0553,1972.6135,1972.9987,828.0
2022-08-23 15:05:00,1998.5,1998.5,1998.5,1998.5,100.0,1973.5615,1973.5615,1973.5615,1973.5615,100.0
2022-08-23 15:10:00,1999.98,2000.64,1999.98,2000.64,200.0,1975.0231,1975.6748,1975.0231,1975.6748,200.0
2022-08-23 15:15:00,2000.57,2001.03,2000.42,2001.03,600.0,1975.6057,1976.06,1975.4576,1976.06,600.0
2022-08-23 15:20:00,2000.53,2001.73,1999.29,1999.89,1832.0,1975.5662,1976.7512,1974.3417,1974.9342,1832.0
2022-08-23 15:25:00,1998.43,1999.3,1997.27,1998.03,1370.0,1973.4924,1974.3516,1972.3469,1973.0974,1370.0
2022-08-23 15:30:00,1995.12,1997.3,1995.12,1997.3,700.0,1970.2237,1972.3765,1970.2237,1972.3765,700.0
2022-08-23 15:35:00,1997.0,1997.78,1995.76,1997.78,1100.0,1972.0803,1972.8505,1970.8557,1972.8505,1100.0
2022-08-23 15:40:00,1998.79,2001.17,1998.79,1998.93,1900.0,1973.8479,1976.1982,1973.8479,1973.9862,1900.0
2022-08-23 15:45:00,1997.39,1997.39,1996.21,1997.08,1000.0,1972.4654,1972.4654,1971.3001,1972.1593,1000.0
2022-08-23 15:50:00,1997.1,1997.1,1994.3,1995.69,1900.0,1972.179,1972.179,1969.414,1970.7866,1900.0
2022-08-23 15:55:00,1996.16,1996.71,1992.82,1992.83,3139.0,1971.2507,1971.7939,1967.9524,1967.9623,3139.0
2022-08-24 09:30:00,1971.98,1993.94,1970.49,1989.76,4814.0,1947.3725,1969.0584,1945.9011,1964.9306,4814.0
2022-08-24 09:35:00,1988.92,2006.33,1988.92,2003.04,500.0,1964.1011,1981.2938,1964.1011,1978.0449,500.0
2022-08-24 09:40:00,2000.84,2002.64,2000.84,2002.51,350.0,1975.8723,1977.6499,1975.8723,1977.5215,350.0
2022-08-24 09:45:00,2002.23,2005.21,1999.11,2004.45,1900.0,1977.245,1980.1878,1974.1639,1979.4373,1900.0
2022-08-24 09:50:00,2005.17,2009.16,2004.47,2007.11,600.0,1980.1483,1984.0885,1979.457,1982.0641,600.0
2022-08-24 09:55:00,2004.55,2009.98,2002.98,2005.54,600.0,1979.536,1984.8983,1977.9856,1980.5137,600.0
2022-08-24 10:00:00,2009.82,2015.22,2007.46,2008.0,1737.0,1984.7403,1990.0729,1982.4097,1982.943,1737.0
2022-08-24 10:05:00,2008.08,2011.25,2008.07,2011.25,221.0,1983.022,1986.1524,1983.0121,1986.1524,221.0
2022-08-24 10:10:00,2014.44,2014.44,2011.71,2012.01,400.0,1989.3026,1989.3026,1986.6067,1986.903,400.0
2022-08-24 10:15:00,2013.8,2013.8,2011.38,2013.17,550.0,1988.6706,1988.6706,1986.2808,1988.0485,550.0
2022-08-24 10:20:00,2015.79,2016.69,2011.81,2011.81,900.0,1990.6358,1991.5246,1986.7055,1986.7055,900.0
2022-08-24 10:25:00,2011.81,2011.81,2011.81,2011.81,0.0,1986.7055,1986.7055,1986.7055,1986.7055,0.0
2022-08-24 10:30:00,2014.09,2015.59,2011.12,2014.78,800.0,1988.957,1990.4383,1986.0241,1989.6384,800.0
2022-08-24 10:35:00,2019.15,2019.16,2019.15,2019.16,200.0,1993.9539,1993.9637,1993.9539,1993.9637,200.0
2022-08-24 10:40:00,2009.7,2009.83,2009.49,2009.49,335.0,1984.6218,1984.7502,1984.4144,1984.4144,335.0
2022-08-24 10:45:00,2009.23,2012.57,2009.23,2012.57,315.0,1984.1576,1987.456,1984.1576,1987.456,315.0
2022-08-24 10:50:00,2010.21,2012.03,2010.21,2012.03,200.0,1985.1254,1986.9227,1985.1254,1986.9227,200.0
2022-08-24 10:55:00,2014.06,2014.33,2012.05,2013.97,1049.0,1988.9274,1989.194,1986.9425,1988.8385,1049.0
2022-08-24 11:00:00,2015.41,2015.69,2012.94,2012.95,750.0,1990.2605,1990.537,1987.8214,1987.8312,750.0
2022-08-24 11:05:00,2012.94,2013.57,2012.93,2013.3,300.0,1987.8214,1988.4435,1987.8115,1988.1769,300.0
2022-08-24 11:10:00,2015.51,2016.03,2014.48,2015.87,1100.0,1990.3593,1990.8728,1989.3421,1990.7148,1100.0
2022-08-24 11:15:00,2018.1,2018.36,2013.85,2015.25,830.0,1992.917,1993.1737,1988.72,1990.1025,830.0
2022-08-24 11:20:00,2015.24,2015.24,2015.24,2015.24,200.0,1990.0927,1990.0927,1990.0927,1990.0927,200.0
2022-08-24 11:25:00,2013.75,2015.24,2013.74,2014.94,500.0,1988.6212,1990.0927,1988.6114,1989.7964,500.0
2022-08-24 11:30:00,2010.7,2010.7,2010.33,2010.33,400.0,1985.6093,1985.6093,1985.2439,1985.2439,400.0
2022-08-24 11:35:00,2013.92,2015.43,2013.92,2015.12,300.0,1988.7891,1990.2803,1988.7891,1989.9742,300.0
2022-08-24 11:40:00,2013.24,2013.24,2013.16,2013.17,300.0,1988.1176,1988.1176,1988.0386,1988.0485,300.0
2022-08-24 11:45:00,2014.18,2014.39,2014.18,2014.39,200.0,1989.0459,1989.2533,1989.0459,1989.2533,200.0
2022-08-24 11:50:00,2015.48,2016.78,2014.95,2016.26,862.0,1990.3297,1991.6134,1989.8063,1991.0999,862.0
2022-08-24 11:55:00,2017.67,2017.67,2012.0,2012.0,250.0,1992.4923,1992.4923,1986.8931,1986.8931,250.0
2022-08-24 12:00:00,2013.19,2013.73,2013.02,2013.02,300.0,1988.0682,1988.6015,1987.9004,1987.9004,300.0
2022-08-24 12:05:00,2014.54,2014.54,2009.21,2009.21,570.0,1989.4014,1989.4014,1984.1379,1984.1379,570.0
2022-08-24 12:10:00,2012.09,2012.09,2012.09,2012.09,100.0,1986.982,1986.982,1986.982,1986.982,100.0
2022-08-24 12:15:00,2010.8,2010.8,2007.09,2007.09,400.0,1985.7081,1985.7081,1982.0444,1982.0444,400.0
2022-08-24 12:20:00,2006.93,2006.96,2004.34,2005.9,700.0,1981.8864,1981.916,1979.3287,1980.8692,700.0
2022-08-24 12:25:00,2006.08,2006.96,2003.52,2005.02,750.0,1981.047,1981.916,1978.5189,1980.0002,750.0
2022-08-24 12:30:00,2004.71,2004.86,2004.16,2004.86,400.0,1979.6941,1979.8422,1979.1509,1979.8422,400.0
2022-08-24 12:35:00,2004.21,2004.21,2000.67,2000.86,600.0,1979.2003,1979.2003,1975.7045,1975.8921,600.0
2022-08-24 12:40:00,1999.49,1999.49,1997.22,1997.22,400.0,1974.5392,1974.5392,1972.2975,1972.2975,400.0
2022-08-24 12:45:00,1997.57,1998.11,1996.75,1996.75,800.0,1972.6431,1973.1764,1971.8334,1971.8334,800.0
2022-08-24 12:50:00,1994.6,1994.6,1994.0,1994.35,627.0,1969.7102,1969.7102,1969.1177,1969.4633,627.0
2022-08-24 12:55:00,1994.25,1997.98,1994.25,1997.39,700.0,1969.3646,1973.048,1969.3646,1972.4654,700.0
2022-08-24 13:00:00,1997.39,1997.39,1997.39,1997.39,0.0,1972.4654,1972.4654,1972.4654,1972.4654,0.0
2022-08-24 13:05:00,1994.49,2000.0,1994.49,1999.99,580.0,1969.6016,1975.0428,1969.6016,1975.033,580.0
2022-08-24 13:10:00,1998.68,1998.68,1998.15,1998.16,200.0,1973.7393,1973.7393,1973.2159,1973.2258,200.0
2022-08-24 13:15:00,1999.99,1999.99,1997.5,1997.5,200.0,1975.033,1975.033,1972.574,1972.574,200.0
2022-08-24 13:20:00,1997.03,1997.04,1993.52,1993.52,700.0,1972.1099,1972.1198,1968.6437,1968.6437,700.0
2022-08-24 13:25:00,1993.5,1993.5,1992.99,1992.99,215.0,1968.6239,1968.6239,1968.1203,1968.1203,215.0
2022-08-24 13:30:00,1990.86,1990.86,1989.11,1989.11,300.0,1966.0169,1966.0169,1964.2887,1964.2887,300.0
2022-08-24 13:35:00,1989.6,1990.36,1989.6,1990.36,400.0,1964.7726,1965.5231,1964.7726,1965.5231,400.0
2022-08-24 13:40:00,1992.74,1993.13,1992.74,1993.13,300.0,1967.8734,1968.2586,1967.8734,1968.2586,300.0
2022-08-24 13:45:00,1992.27,1994.12,1992.27,1994.12,300.0,1967.4093,1969.2362,1967.4093,1969.2362,300.0
2022-08-24 13:50:00,1993.96,1993.96,1993.96,1993.96,100.0,1969.0782,1969.0782,1969.0782,1969.0782,100.0
2022-08-24 13:55:00,1995.28,1995.28,1993.4,1993.4,360.0,1970.3817,1970.3817,1968.5252,1968.5252,360.0
2022-08-24 14:00:00,1993.97,1993.97,1992.73,1992.73,400.0,1969.0881,1969.0881,1967.8635,1967.8635,400.0
2022-08-24 14:05:00,1996.26,1996.26,1995.78,1995.78,400.0,1971.3495,1971.3495,1970.8755,1970.8755,400.0
2022-08-24 14:10:00,1997.37,1997.51,1997.37,1997.51,200.0,1972.4456,1972.5839,1972.4456,1972.5839,200.0
2022-08-24 14:15:00,1995.15,1995.84,1994.88,1994.88,500.0,1970.2533,1970.9347,1969.9867,1969.9867,500.0
2022-08-24 14:20:00,1996.32,1997.32,1995.8,1997.32,656.0,1971.4087,1972.3963,1970.8952,1972.3963,656.0
2022-08-24 14:25:00,1998.66,1998.66,1998.66,1998.66,100.0,1973.7195,1973.7195,1973.7195,1973.7195,100.0
2022-08-24 14:30:00,1996.2,1996.2,1994.75,1994.75,200.0,1971.2902,1971.2902,1969.8583,1969.8583,200.0
2022-08-24 14:35:00,1996.18,1997.47,1996.18,1997.47,400.0,1971.2705,1972.5444,1971.2705,1972.5444,400.0
2022-08-24 14:40:00,1997.47,1997.47,1997.47,1997.47,0.0,1972.5444,1972.5444,1972.5444,1972.5444,0.0
2022-08-24 14:45:00,1995.64,1995.64,1995.0,1995.0,600.0,1970.7372,1970.7372,1970.1052,1970.1052,600.0
2022-08-24 14:50:00,1996.12,1996.85,1996.12,1996.85,200.0,1971.2112,1971.9321,1971.2112,1971.9321,200.0
2022-08-24 14:55:00,1998.61,1999.8,1998.61,1999.8,300.0,1973.6702,1974.8453,1973.6702,1974.8453,300.0
2022-08-24 15:00:00,1997.9,1997.9,1997.24,1997.24,700.0,1972.969,1972.969,1972.3173,1972.3173,700.0
2022-08-24 15:05:00,1997.77,1997.77,1997.77,1997.77,100.0,1972.8407,1972.8407,1972.8407,1972.8407,100.0
2022-08-24 15:10:00,1995.77,1996.35,1995.11,1995.11,500.0,1970.8656,1971.4384,1970.2138,1970.2138,500.0
2022-08-24 15:15:00,1994.47,1995.17,1993.63,1993.63,1000.0,1969.5818,1970.2731,1968.7523,1968.7523,1000.0
2022-08-24 15:20:00,1994.37,1994.37,1994.37,1994.37,100.0,1969.4831,1969.4831,1969.4831,1969.4831,100.0
2022-08-24 15:25:00,1992.57,1993.4,1992.56,1993.4,300.0,1967.7055,1968.5252,1967.6957,1968.5252,300.0
2022-08-24 15:30:00,1992.61,1993.21,1992.61,1993.21,601.0,1967.745,1968.3376,1967.745,1968.3376,601.0
2022-08-24 15:35:00,1993.0,1994.38,1993.0,1994.16,1000.0,1968.1302,1969.493,1968.1302,1969.2757,1000.0
2022-08-24 15:40:00,1993.26,1994.46,1992.88,1994.46,1201.0,1968.3869,1969.572,1968.0117,1969.572,1201.0
2022-08-24 15:45:00,1992.91,1992.91,1990.27,1990.98,861.0,1968.0413,1968.0413,1965.4342,1966.1354,861.0
2022-08-24 15:50:00,1990.13,1992.68,1989.72,1991.97,1900.0,1965.296,1967.8142,1964.8911,1967.113,1900.0
2022-08-24 15:55:00,1989.71,1991.0,1987.59,1991.0,4990.0,1964.8812,1966.1551,1962.7877,1966.1551,4990.0
2022-08-25 09:30:00,2000.0,2003.89,1994.96,1998.82,3914.0,1975.0428,1978.8843,1970.0657,1973.8776,3914.0
2022-08-25 09:35:00,1998.03,2008.47,1998.02,2006.5,1661.0,1973.0974,1983.4071,1973.0875,1981.4617,1661.0
2022-08-25 09:40:00,2011.33,2011.77,2003.79,2009.26,1322.0,1986.2314,1986.666,1978.7855,1984.1873,1322.0
2022-08-25 09:45:00,2012.06,2012.06,2008.46,2009.46,1000.0,1986.9523,1986.9523,1983.3973,1984.3848,1000.0
2022-08-25 09:50:00,2005.58,2013.0,2005.53,2012.0,1790.0,1980.5532,1987.8806,1980.5038,1986.8931,1790.0
2022-08-25 09:55:00,2012.67,2019.26,2012.04,2019.26,2800.0,1987.5547,1994.0625,1986.9326,1994.0625,2800.0
2022-08-25 10:00:00,2019.36,2023.18,2016.58,2018.67,2325.0,1994.1612,1997.9336,1991.4159,1993.4799,2325.0
2022-08-25 10:05:00,2022.0,2025.8,2018.09,2022.7,1903.0,1996.7683,2000.5209,1992.9071,1997.4596,1903.0
2022-08-25 10:10:00,2023.59,2023.8,2015.99,2016.87,1043.0,1998.3385,1998.5458,1990.8333,1991.7023,1043.0
2022-08-25 10:15:00,2018.33,2021.87,2018.32,2019.87,1400.0,1993.1441,1996.6399,1993.1342,1994.6649,1400.0
2022-08-25 10:20:00,2021.51,2029.26,2020.09,2029.26,2400.0,1996.2844,2003.9377,1994.8821,2003.9377,2400.0
2022-08-25 10:25:00,2032.41,2032.41,2027.81,2028.98,400.0,2007.0484,2007.0484,2002.5058,2003.6612,400.0
2022-08-25 10:30:00,2030.2,2030.2,2029.0,2029.0,200.0,2004.866,2004.866,2003.6809,2003.6809,200.0
2022-08-25 10:35:00,2029.12,2033.95,2028.25,2031.93,900.0,2003.7995,2008.5692,2002.9403,2006.5744,900.0
2022-08-25 10:40:00,2032.52,2032.52,2032.15,2032.15,200.0,2007.157,2007.157,2006.7916,2006.7916,200.0
2022-08-25 10:45:00,2030.4,2031.84,2030.4,2031.24,500.0,2005.0635,2006.4855,2005.0635,2005.893,500.0
2022-08-25 10:50:00,2029.58,2030.25,2027.14,2027.14,800.0,2004.2537,2004.9153,2001.8442,2001.8442,800.0
2022-08-25 10:55:00,2027.07,2027.11,2026.63,2026.63,300.0,2001.775,2001.8145,2001.3405,2001.3405,300.0
2022-08-25 11:00:00,2023.74,2026.0,2023.74,2025.32,600.0,1998.4866,2000.7184,1998.4866,2000.0469,600.0
2022-08-25 11:05:00,2023.24,2023.24,2021.61,2021.69,700.0,1997.9928,1997.9928,1996.3832,1996.4622,700.0
2022-08-25 11:10:00,2023.55,2024.86,2021.16,2023.46,1669.0,1998.299,1999.5926,1995.9388,1998.2101,1669.0
2022-08-25 11:15:00,2023.12,2023.87,2015.62,2018.37,1880.0,1997.8743,1998.615,1990.4679,1993.1836,1880.0
2022-08-25 11:20:00,2020.45,2020.45,2013.31,2013.31,1214.0,1995.2376,1995.2376,1988.1867,1988.1867,1214.0
2022-08-25 11:25:00,2011.97,2017.75,2011.97,2017.28,500.0,1986.8635,1992.5713,1986.8635,1992.1072,500.0
2022-08-25 11:30:00,2012.56,2012.56,2012.56,2012.56,100.0,1987.4461,1987.4461,1987.4461,1987.4461,100.0
2022-08-25 11:35:00,2010.58,2013.7,2010.58,2012.31,500.0,1985.4908,1988.5719,1985.4908,1987.1992,500.0
2022-08-25 11:40:00,2012.31,2012.31,2012.31,2012.31,0.0,1987.1992,1987.1992,1987.1992,1987.1992,0.0
2022-08-25 11:45:00,2013.88,2013.88,2012.84,2012.85,200.0,1988.7496,1988.7496,1987.7226,1987.7325,200.0
2022-08-25 11:50:00,2012.44,2013.08,2010.13,2013.08,1400.0,1987.3276,1987.9596,1985.0464,1987.9596,1400.0
2022-08-25 11:55:00,2010.24,2014.2,2010.24,2014.2,400.0,1985.155,1989.0656,1985.155,1989.0656,400.0
2022-08-25 12:00:00,2011.96,2011.96,2008.94,2011.22,500.0,1986.8536,1986.8536,1983.8713,1986.1228,500.0
2022-08-25 12:05:00,2014.57,2014.57,2012.75,2012.75,200.0,1989.431,1989.431,1987.6337,1987.6337,200.0
2022-08-25 12:10:00,2010.98,2011.04,2002.32,2002.32,1040.0,1985.8858,1985.9451,1977.3339,1977.3339,1040.0
2022-08-25 12:15:00,2006.68,2006.83,2006.67,2006.83,400.0,1981.6395,1981.7876,1981.6296,1981.7876,400.0
2022-08-25 12:20:00,2007.97,2007.97,2007.72,2007.72,300.0,1982.9134,1982.9134,1982.6665,1982.6665,300.0
2022-08-25 12:25:00,2008.78,2008.78,2008.66,2008.66,205.0,1983.7133,1983.7133,1983.5948,1983.5948,205.0
2022-08-25 12:30:00,2008.33,2008.33,2008.33,2008.33,100.0,1983.2689,1983.2689,1983.2689,1983.2689,100.0
2022-08-25 12:35:00,2012.04,2012.04,2010.38,2010.38,300.0,1986.9326,1986.9326,1985.2933,1985.2933,300.0
2022-08-25 12:40:00,2009.54,2009.69,2008.83,2009.56,400.0,1984.4638,1984.6119,1983.7626,1984.4835,400.0
2022-08-25 12:45:00,2009.56,2009.56,2009.56,2009.56,0.0,1984.4835,1984.4835,1984.4835,1984.4835,0.0
2022-08-25 12:50:00,2007.27,2009.23,2007.27,2009.22,200.0,1982.2221,1984.1576,1982.2221,1984.1478,200.0
2022-08-25 12:55:00,2007.47,2007.72,2006.39,2007.13,1336.0,1982.4196,1982.6665,1981.3531,1982.0839,1336.0
2022-08-25 13:00:00,2005.93,2011.25,2005.93,2011.25,1030.0,1980.8988,1986.1524,1980.8988,1986.1524,1030.0
2022-08-25 13:05:00,2010.08,2011.19,2007.63,2008.09,950.0,1984.997,1986.0932,1982.5776,1983.0319,950.0
2022-08-25 13:10:00,2008.11,2008.72,2008.11,2008.49,300.0,1983.0516,1983.654,1983.0516,1983.4269,300.0
2022-08-25 13:15:00,2008.46,2008.84,2008.46,2008.84,500.0,1983.3973,1983.7725,1983.3973,1983.7725,500.0
2022-08-25 13:20:00,2014.29,2014.29,2014.29,2014.29,160.0,1989.1545,1989.1545,1989.1545,1989.1545,160.0
2022-08-25 13:25:00,2015.85,2016.37,2015.22,2015.22,1400.0,1990.695,1991.2086,1990.0729,1990.0729,1400.0
2022-08-25 13:30:00,2015.72,2018.71,2015.72,2018.71,200.0,1990.5667,1993.5194,1990.5667,1993.5194,200.0
2022-08-25 13:35:00,2018.3,2018.3,2016.85,2016.85,200.0,1993.1145,1993.1145,1991.6826,1991.6826,200.0
2022-08-25 13:40:00,2015.93,2016.54,2015.84,2015.84,300.0,1990.774,1991.3764,1990.6852,1990.6852,300.0
2022-08-25 13:45:00,2017.6,2017.6,2017.6,2017.6,100.0,1992.4232,1992.4232,1992.4232,1992.4232,100.0
2022-08-25 13:50:00,2015.12,2016.54,2015.12,2016.54,200.0,1989.9742,1991.3764,1989.9742,1991.3764,200.0
2022-08-25 13:55:00,2015.0,2015.78,2015.0,2015.78,416.0,1989.8556,1990.6259,1989.8556,1990.6259,416.0
2022-08-25 14:00:00,2016.1,2016.1,2013.0,2013.0,800.0,1990.9419,1990.9419,1987.8806,1987.8806,800.0
2022-08-25 14:05:00,2014.04,2014.04,2010.83,2010.83,600.0,1988.9076,1988.9076,1985.7377,1985.7377,600.0
2022-08-25 14:10:00,2011.83,2011.83,2011.83,2011.83,100.0,1986.7252,1986.7252,1986.7252,1986.7252,100.0
2022-08-25 14:15:00,2011.83,2011.83,2011.83,2011.83,0.0,1986.7252,1986.7252,1986.7252,1986.7252,0.0
2022-08-25 14:20:00,2011.83,2011.83,2011.83,2011.83,0.0,1986.7252,1986.7252,1986.7252,1986.7252,0.0
2022-08-25 14:25:00,2011.83,2011.83,2011.83,2011.83,0.0,1986.7252,1986.7252,1986.7252,1986.7252,0.0
2022-08-25 14:30:00,2014.1,2014.1,2012.82,2012.83,400.0,1988.9669,1988.9669,1987.7029,1987.7127,400.0
2022-08-25 14:35:00,2010.08,2010.08,2010.08,2010.08,100.0,1984.997,1984.997,1984.997,1984.997,100.0
2022-08-25 14:40:00,2009.21,2009.36,2009.21,2009.36,300.0,1984.1379,1984.286,1984.1379,1984.286,300.0
2022-08-25 14:45:00,2009.54,2009.54,2009.53,2009.54,100.0,1984.4638,1984.4638,1984.4539,1984.4638,100.0
2022-08-25 14:50:00,2008.08,2009.56,2008.08,2009.56,400.0,1983.022,1984.4835,1983.022,1984.4835,400.0
2022-08-25 14:55:00,2010.21,2010.76,2009.65,2010.76,400.0,1985.1254,1985.6686,1984.5724,1985.6686,400.0
2022-08-25 15:00:00,2012.51,2012.51,2011.53,2012.28,500.0,1987.3967,1987.3967,1986.4289,1987.1696,500.0
2022-08-25 15:05:00,2012.28,2012.28,2012.28,2012.28,0.0,1987.1696,1987.1696,1987.1696,1987.1696,0.0
2022-08-25 15:10:00,2010.18,2010.67,2010.18,2010.67,200.0,1985.0958,1985.5797,1985.0958,1985.5797,200.0
2022-08-25 15:15:00,2009.84,2012.55,2009.83,2011.87,1200.0,1984.76,1987.4362,1984.7502,1986.7647,1200.0
2022-08-25 15:20:00,2012.07,2012.6,2011.58,2011.58,500.0,1986.9622,1987.4856,1986.4783,1986.4783,500.0
2022-08-25 15:25:00,2011.73,2011.73,2010.78,2011.53,700.0,1986.6265,1986.6265,1985.6883,1986.4289,700.0
2022-08-25 15:30:00,2009.43,2009.43,2005.98,2005.98,1100.0,1984.3552,1984.3552,1980.9482,1980.9482,1100.0
2022-08-25 15:35:00,2006.48,2009.97,2006.25,2009.97,2400.0,1981.442,1984.8884,1981.2148,1984.8884,2400.0
2022-08-25 15:40:00,2010.19,2010.59,2007.81,2008.63,1832.0,1985.1057,1985.5007,1982.7554,1983.5651,1832.0
2022-08-25 15:45:00,2008.2,2009.3,2006.9,2008.22,4410.0,1983.1405,1984.2268,1981.8567,1983.1603,4410.0
2022-08-25 15:50:00,2007.28,2009.06,2005.59,2006.02,3100.0,1982.232,1983.9898,1980.5631,1980.9877,3100.0
2022-08-25 15:55:00,2006.44,2009.56,2006.12,2009.1,5622.0,1981.4025,1984.4835,1981.0865,1984.0293,5622.0
2022-08-26 09:30:00,2013.53,2020.84,2012.8,2017.63,4179.0,1988.404,1995.6228,1987.6831,1992.4528,4179.0
2022-08-26 09:35:00,2013.33,2015.95,2005.03,2012.05,1150.0,1988.2065,1990.7938,1980.0101,1986.9425,1150.0
2022-08-26 09:40:00,2012.37,2017.27,2012.0,2017.27,1635.0,1987.2585,1992.0973,1986.8931,1992.0973,1635.0
2022-08-26 09:45:00,2014.09,2015.0,2012.24,2012.24,800.0,1988.957,1989.8556,1987.1301,1987.1301,800.0
2022-08-26 09:50:00,2008.97,2013.35,2008.84,2013.35,398.0,1983.9009,1988.2262,1983.7725,1988.2262,398.0
2022-08-26 09:55:00,2014.27,2014.55,2010.44,2014.53,504.0,1989.1348,1989.4113,1985.3526,1989.3915,504.0
2022-08-26 10:00:00,2011.01,2011.01,1988.82,1988.82,2350.0,1985.9154,1985.9154,1964.0023,1964.0023,2350.0
2022-08-26 10:05:00,1988.58,2008.06,1988.15,2005.38,4669.0,1963.7653,1983.0022,1963.3407,1980.3557,4669.0
2022-08-26 10:10:00,2006.55,2008.28,2004.02,2004.02,2911.0,1981.5111,1983.2195,1979.0127,1979.0127,2911.0
2022-08-26 10:15:00,2002.98,2003.77,2001.0,2003.77,600.0,1977.9856,1978.7658,1976.0303,1978.7658,600.0
2022-08-26 10:20:00,2000.62,2000.62,1993.03,1993.04,736.0,1975.6551,1975.6551,1968.1598,1968.1697,736.0
2022-08-26 10:25:00,1986.19,1986.25,1979.41,1979.41,1214.0,1961.4052,1961.4644,1954.7098,1954.7098,1214.0
2022-08-26 10:30:00,1978.3,1978.31,1970.13,1974.26,6399.0,1953.6136,1953.6235,1945.5456,1949.624,6399.0
2022-08-26 10:35:00,1972.44,1972.44,1964.01,1965.89,800.0,1947.8267,1947.8267,1939.5019,1941.3585,800.0
2022-08-26 10:40:00,1966.34,1972.87,1966.34,1968.62,1401.0,1941.8029,1948.2514,1941.8029,1944.0544,1401.0
2022-08-26 10:45:00,1966.77,1975.2,1966.77,1975.2,1823.0,1942.2275,1950.5523,1942.2275,1950.5523,1823.0
2022-08-26 10:50:00,1974.97,1974.97,1970.86,1970.86,1100.0,1950.3252,1950.3252,1946.2665,1946.2665,1100.0
2022-08-26 10:55:00,1970.18,1970.18,1967.1,1967.1,400.0,1945.5949,1945.5949,1942.5534,1942.5534,400.0
2022-08-26 11:00:00,1966.48,1966.48,1962.68,1962.68,1350.0,1941.9411,1941.9411,1938.1885,1938.1885,1350.0
2022-08-26 11:05:00,1964.3,1964.3,1960.0,1962.06,1200.0,1939.7883,1939.7883,1935.542,1937.5763,1200.0
2022-08-26 11:10:00,1961.23,1964.81,1960.4,1964.81,800.0,1936.7566,1940.2919,1935.937,1940.2919,800.0
2022-08-26 11:15:00,1962.09,1962.1,1956.31,1956.31,835.0,1937.6059,1937.6158,1931.898,1931.898,835.0
2022-08-26 11:20:00,1952.12,1955.32,1950.03,1954.54,3100.0,1927.7603,1930.9204,1925.6964,1930.1501,3100.0
2022-08-26 11:25:00,1957.77,1957.77,1952.56,1952.56,1900.0,1933.3398,1933.3398,1928.1948,1928.1948,1900.0
2022-08-26 11:30:00,1956.57,1959.03,1955.45,1956.32,1450.0,1932.1548,1934.5841,1931.0487,1931.9079,1450.0
2022-08-26 11:35:00,1954.53,1955.02,1954.53,1955.02,400.0,1930.1402,1930.6241,1930.1402,1930.6241,400.0
2022-08-26 11:40:00,1955.36,1955.36,1955.36,1955.36,100.0,1930.9599,1930.9599,1930.9599,1930.9599,100.0
2022-08-26 11:45:00,1956.39,1957.0,1956.39,1957.0,200.0,1931.977,1932.5794,1931.977,1932.5794,200.0
2022-08-26 11:50:00,1956.8,1957.18,1951.74,1955.28,1000.0,1932.3819,1932.7572,1927.385,1930.8809,1000.0
2022-08-26 11:55:00,1955.03,1955.27,1951.86,1954.04,1213.0,1930.634,1930.871,1927.5035,1929.6563,1213.0
2022-08-26 12:00:00,1951.35,1951.35,1945.65,1946.68,2500.0,1926.9999,1926.9999,1921.371,1922.3882,2500.0
2022-08-26 12:05:00,1947.9,1948.66,1946.03,1947.76,1150.0,1923.593,1924.3435,1921.7463,1923.4547,1150.0
2022-08-26 12:10:00,1948.19,1948.88,1945.97,1948.88,300.0,1923.8793,1924.5607,1921.687,1924.5607,300.0
2022-08-26 12:15:00,1950.19,1950.19,1944.26,1944.26,800.0,1925.8544,1925.8544,1919.9984,1919.9984,800.0
2022-08-26 12:20:00,1944.09,1945.86,1944.09,1945.86,300.0,1919.8305,1921.5784,1919.8305,1921.5784,300.0
2022-08-26 12:25:00,1943.82,1944.14,1940.12,1943.41,4688.0,1919.5639,1919.8799,1915.91,1919.159,4688.0
2022-08-26 12:30:00,1943.84,1943.84,1942.65,1942.65,500.0,1919.5836,1919.5836,1918.4085,1918.4085,500.0
2022-08-26 12:35:00,1944.26,1946.36,1944.24,1945.56,500.0,1919.9984,1922.0722,1919.9786,1921.2822,500.0
2022-08-26 12:40:00,1949.06,1949.87,1949.05,1949.82,400.0,1924.7385,1925.5384,1924.7286,1925.489,400.0
2022-08-26 12:45:00,1949.7,1951.19,1949.7,1951.19,281.0,1925.3705,1926.8419,1925.3705,1926.8419,281.0
2022-08-26 12:50:00,1948.33,1948.33,1945.9,1945.91,500.0,1924.0176,1924.0176,1921.6179,1921.6278,500.0
2022-08-26 12:55:00,1946.93,1948.6,1946.22,1946.94,1200.0,1922.6351,1924.2842,1921.9339,1922.6449,1200.0
2022-08-26 13:00:00,1946.85,1949.01,1946.05,1948.76,874.0,1922.5561,1924.6891,1921.766,1924.4422,874.0
2022-08-26 13:05:00,1945.72,1949.23,1944.83,1945.54,1985.0,1921.4402,1924.9064,1920.5613,1921.2624,1985.0
2022-08-26 13:10:00,1948.89,1948.89,1943.28,1943.28,700.0,1924.5706,1924.5706,1919.0306,1919.0306,700.0
2022-08-26 13:15:00,1944.77,1945.75,1942.35,1942.72,400.0,1920.502,1921.4698,1918.1122,1918.4776,400.0
2022-08-26 13:20:00,1943.32,1944.63,1943.22,1943.34,700.0,1919.0701,1920.3638,1918.9714,1919.0899,700.0
2022-08-26 13:25:00,1945.48,1945.48,1943.89,1943.89,500.0,1921.2032,1921.2032,1919.633,1919.633,500.0
2022-08-26 13:30:00,1942.23,1942.24,1940.1,1940.1,700.0,1917.9937,1918.0036,1915.8903,1915.8903,700.0
2022-08-26 13:35:00,1940.97,1941.23,1938.46,1938.46,1783.0,1916.7494,1917.0062,1914.2708,1914.2708,1783.0
2022-08-26 13:40:00,1937.5,1937.68,1935.96,1937.33,509.0,1913.3227,1913.5005,1911.802,1913.1549,509.0
2022-08-26 13:45:00,1935.98,1939.0,1935.97,1939.0,300.0,1911.8217,1914.804,1911.8118,1914.804,300.0
2022-08-26 13:50:00,1938.24,1938.24,1936.25,1936.25,500.0,1914.0535,1914.0535,1912.0883,1912.0883,500.0
2022-08-26 13:55:00,1936.05,1937.61,1933.93,1933.93,2030.0,1911.8908,1913.4314,1909.7973,1909.7973,2030.0
2022-08-26 14:00:00,1935.26,1935.58,1933.62,1934.03,500.0,1911.1107,1911.4267,1909.4912,1909.896,500.0
2022-08-26 14:05:00,1932.63,1932.63,1932.21,1932.21,300.0,1908.5135,1908.5135,1908.0988,1908.0988,300.0
2022-08-26 14:10:00,1931.6,1931.6,1931.6,1931.6,100.0,1907.4964,1907.4964,1907.4964,1907.4964,100.0
2022-08-26 14:15:00,1931.23,1931.3,1929.32,1929.32,500.0,1907.131,1907.2001,1905.2448,1905.2448,500.0
2022-08-26 14:20:00,1931.33,1931.33,1929.59,1929.59,300.0,1907.2297,1907.2297,1905.5114,1905.5114,300.0
2022-08-26 14:25:00,1929.32,1929.64,1926.98,1926.98,1400.0,1905.2448,1905.5608,1902.934,1902.934,1400.0
2022-08-26 14:30:00,1925.63,1927.67,1925.63,1927.67,500.0,1901.6009,1903.6154,1901.6009,1903.6154,500.0
2022-08-26 14:35:00,1928.62,1928.62,1925.34,1925.34,1400.0,1904.5535,1904.5535,1901.3145,1901.3145,1400.0
2022-08-26 14:40:00,1925.54,1927.19,1925.33,1926.12,700.0,1901.512,1903.1414,1901.3046,1902.0847,700.0
2022-08-26 14:45:00,1926.05,1928.0,1925.81,1926.34,700.0,1902.0156,1903.9413,1901.7786,1902.302,700.0
2022-08-26 14:50:00,1925.94,1925.94,1923.8,1923.8,1918.0,1901.907,1901.907,1899.7937,1899.7937,1918.0
2022-08-26 14:55:00,1924.19,1924.19,1921.86,1923.68,1360.0,1900.1788,1900.1788,1897.8779,1899.6752,1360.0
2022-08-26 15:00:00,1924.03,1924.72,1923.68,1923.68,892.0,1900.0208,1900.7022,1899.6752,1899.6752,892.0
2022-08-26 15:05:00,1923.38,1923.38,1916.96,1917.37,1130.0,1899.3789,1899.3789,1893.039,1893.4439,1130.0
2022-08-26 15:10:00,1917.86,1920.01,1917.86,1918.85,1430.0,1893.9278,1896.051,1893.9278,1894.9055,1430.0
2022-08-26 15:15:00,1919.05,1919.23,1914.28,1915.6,6332.0,1895.103,1895.2807,1890.3925,1891.696,6332.0
2022-08-26 15:20:00,1915.6,1917.68,1913.7,1917.68,1800.0,1891.696,1893.7501,1889.8197,1893.7501,1800.0
2022-08-26 15:25:00,1917.49,1921.89,1917.49,1921.88,3766.0,1893.5624,1897.9075,1893.5624,1897.8977,3766.0
2022-08-26 15:30:00,1920.74,1920.75,1916.59,1916.71,3809.0,1896.7719,1896.7818,1892.6737,1892.7922,3809.0
2022-08-26 15:35:00,1914.5,1916.3,1910.74,1912.77,6417.0,1890.6097,1892.3873,1886.8967,1888.9013,6417.0
2022-08-26 15:40:00,1912.81,1914.34,1911.48,1911.49,1318.0,1888.9408,1890.4517,1887.6274,1887.6373,1318.0
2022-08-26 15:45:00,1913.5,1915.32,1911.12,1912.01,1944.0,1889.6222,1891.4195,1887.2719,1888.1508,1944.0
2022-08-26 15:50:00,1912.57,1912.57,1908.0,1908.12,2600.0,1888.7038,1888.7038,1884.1909,1884.3094,2600.0
2022-08-26 15:55:00,1909.22,1914.6,1909.22,1910.96,4959.0,1885.3956,1890.7085,1885.3956,1887.1139,4959.0
2022-08-29 09:30:00,1897.0,1901.85,1886.86,1897.06,10521.0,1873.3281,1878.1176,1863.3147,1873.3874,10521.0
2022-08-29 09:35:00,1898.98,1902.12,1891.45,1902.12,2400.0,1875.2834,1878.3842,1867.8474,1878.3842,2400.0
2022-08-29 09:40:00,1903.57,1909.64,1891.21,1892.66,7044.0,1879.8161,1885.8104,1867.6104,1869.0423,7044.0
2022-08-29 09:45:00,1892.0,1894.81,1886.1,1887.17,3455.0,1868.3905,1871.1654,1862.5641,1863.6208,3455.0
2022-08-29 09:50:00,1893.16,1901.57,1893.15,1898.72,3945.0,1869.536,1877.8411,1869.5262,1875.0267,3945.0
2022-08-29 09:55:00,1900.97,1900.97,1898.74,1899.52,707.0,1877.2486,1877.2486,1875.0464,1875.8167,707.0
2022-08-29 10:00:00,1899.38,1900.83,1896.42,1900.42,1600.0,1875.6784,1877.1103,1872.7554,1876.7054,1600.0
2022-08-29 10:05:00,1901.07,1906.86,1900.93,1904.61,1000.0,1877.3473,1883.0651,1877.2091,1880.8432,1000.0
2022-08-29 10:10:00,1912.66,1915.0,1906.73,1909.9,1541.0,1888.7927,1891.1035,1882.9367,1886.0671,1541.0
2022-08-29 10:15:00,1915.0,1921.37,1915.0,1916.0,1649.0,1891.1035,1897.394,1891.1035,1892.091,1649.0
2022-08-29 10:20:00,1915.46,1916.24,1914.79,1914.79,575.0,1891.5578,1892.328,1890.8961,1890.8961,575.0
2022-08-29 10:25:00,1913.74,1915.97,1909.1,1911.33,3017.0,1889.8592,1892.0614,1885.2771,1887.4793,3017.0
2022-08-29 10:30:00,1907.14,1908.0,1900.02,1902.11,2150.0,1883.3416,1884.1909,1876.3104,1878.3744,2150.0
2022-08-29 10:35:00,1903.72,1903.72,1901.07,1902.1,1252.0,1879.9643,1879.9643,1877.3473,1878.3645,1252.0
2022-08-29 10:40:00,1896.9,1898.17,1892.76,1892.76,795.0,1873.2294,1874.4835,1869.141,1869.141,795.0
2022-08-29 10:45:00,1900.01,1900.01,1896.01,1898.51,820.0,1876.3006,1876.3006,1872.3505,1874.8193,820.0
2022-08-29 10:50:00,1896.47,1896.47,1891.29,1891.69,600.0,1872.8047,1872.8047,1867.6894,1868.0844,600.0
2022-08-29 10:55:00,1891.0,1891.0,1887.27,1887.27,1226.0,1867.403,1867.403,1863.7195,1863.7195,1226.0
2022-08-29 11:00:00,1888.96,1892.72,1888.95,1892.72,1000.0,1865.3884,1869.1015,1865.3786,1869.1015,1000.0
2022-08-29 11:05:00,1890.8,1890.8,1887.01,1888.74,780.0,1867.2055,1867.2055,1863.4628,1865.1712,780.0
2022-08-29 11:10:00,1892.54,1892.54,1887.62,1887.62,300.0,1868.9238,1868.9238,1864.0652,1864.0652,300.0
2022-08-29 11:15:00,1892.67,1893.0,1892.67,1893.0,200.0,1869.0522,1869.378,1869.0522,1869.378,200.0
2022-08-29 11:20:00,1892.63,1894.28,1891.19,1891.19,700.0,1869.0127,1870.6421,1867.5906,1867.5906,700.0
2022-08-29 11:25:00,1895.82,1895.82,1887.82,1889.59,680.0,1872.1628,1872.1628,1864.2627,1866.0106,680.0
2022-08-29 11:30:00,1889.36,1897.73,1889.17,1897.73,1900.0,1865.7835,1874.049,1865.5958,1874.049,1900.0
2022-08-29 11:35:00,1898.17,1903.88,1895.66,1895.67,1354.0,1874.4835,1880.1223,1872.0048,1872.0147,1354.0
2022-08-29 11:40:00,1894.0,1894.38,1894.0,1894.38,300.0,1870.3656,1870.7408,1870.3656,1870.7408,300.0
2022-08-29 11:45:00,1894.48,1894.71,1891.98,1894.71,500.0,1870.8396,1871.0667,1868.3708,1871.0667,500.0
2022-08-29 11:50:00,1899.48,1907.61,1898.89,1904.52,1482.0,1875.7772,1883.8057,1875.1945,1880.7543,1482.0
2022-08-29 11:55:00,1904.52,1904.52,1904.52,1904.52,0.0,1880.7543,1880.7543,1880.7543,1880.7543,0.0
2022-08-29 12:00:00,1906.07,1908.27,1906.07,1908.27,300.0,1882.2849,1884.4575,1882.2849,1884.4575,300.0
2022-08-29 12:05:00,1906.15,1906.15,1906.02,1906.02,200.0,1882.3639,1882.3639,1882.2356,1882.2356,200.0
2022-08-29 12:10:00,1908.94,1910.8,1906.7,1906.7,700.0,1885.1191,1886.9559,1882.9071,1882.9071,700.0
2022-08-29 12:15:00,1910.05,1910.06,1910.05,1910.06,200.0,1886.2153,1886.2252,1886.2153,1886.2252,200.0
2022-08-29 12:20:00,1912.37,1912.37,1911.18,1911.18,800.0,1888.5063,1888.5063,1887.3312,1887.3312,800.0
2022-08-29 12:25:00,1911.06,1911.06,1911.06,1911.06,100.0,1887.2127,1887.2127,1887.2127,1887.2127,100.0
2022-08-29 12:30:00,1908.61,1909.92,1908.61,1909.92,304.0,1884.7932,1886.0869,1884.7932,1886.0869,304.0
2022-08-29 12:35:00,1908.12,1908.12,1905.15,1906.39,800.0,1884.3094,1884.3094,1881.3764,1882.6009,800.0
2022-08-29 12:40:00,1906.39,1908.31,1904.9,1906.1,3100.0,1882.6009,1884.497,1881.1295,1882.3146,3100.0
2022-08-29 12:45:00,1906.39,1908.27,1905.69,1906.62,2778.0,1882.6009,1884.4575,1881.9097,1882.8281,2778.0
2022-08-29 12:50:00,1913.03,1914.48,1913.03,1913.34,487.0,1889.1581,1890.59,1889.1581,1889.4642,487.0
2022-08-29 12:55:00,1912.09,1912.09,1908.87,1910.92,1000.0,1888.2298,1888.2298,1885.05,1887.0744,1000.0
2022-08-29 13:00:00,1909.9,1914.96,1909.9,1914.96,918.0,1886.0671,1891.064,1886.0671,1891.064,918.0
2022-08-29 13:05:00,1913.74,1916.22,1913.73,1916.22,701.0,1889.8592,1892.3083,1889.8494,1892.3083,701.0
2022-08-29 13:10:00,1916.55,1916.55,1910.29,1914.41,1300.0,1892.6342,1892.6342,1886.4523,1890.5209,1300.0
2022-08-29 13:15:00,1907.5,1907.88,1907.19,1907.88,512.0,1883.6971,1884.0724,1883.391,1884.0724,512.0
2022-08-29 13:20:00,1908.13,1908.91,1907.01,1908.91,300.0,1884.3192,1885.0895,1883.2132,1885.0895,300.0
2022-08-29 13:25:00,1912.36,1912.36,1912.35,1912.36,100.0,1888.4965,1888.4965,1888.4866,1888.4965,100.0
2022-08-29 13:30:00,1913.44,1913.44,1913.44,1913.44,100.0,1889.563,1889.563,1889.563,1889.563,100.0
2022-08-29 13:35:00,1915.93,1915.93,1913.55,1913.55,336.0,1892.0219,1892.0219,1889.6716,1889.6716,336.0
2022-08-29 13:40:00,1913.32,1915.27,1912.35,1915.05,922.0,1889.4445,1891.3701,1888.4866,1891.1529,922.0
2022-08-29 13:45:00,1914.46,1914.46,1913.86,1913.86,408.0,1890.5702,1890.5702,1889.9777,1889.9777,408.0
2022-08-29 13:50:00,1913.86,1913.86,1913.86,1913.86,0.0,1889.9777,1889.9777,1889.9777,1889.9777,0.0
2022-08-29 13:55:00,1915.11,1916.44,1915.11,1916.44,700.0,1891.2121,1892.5255,1891.2121,1892.5255,700.0
2022-08-29 14:00:00,1915.09,1916.71,1913.01,1914.83,490.0,1891.1924,1892.7922,1889.1383,1890.9356,490.0
2022-08-29 14:05:00,1913.66,1916.1,1912.72,1912.73,700.0,1889.7802,1892.1898,1888.852,1888.8618,700.0
2022-08-29 14:10:00,1911.62,1913.28,1910.0,1911.82,1200.0,1887.7657,1889.405,1886.1659,1887.9632,1200.0
2022-08-29 14:15:00,1910.03,1911.71,1910.02,1911.71,200.0,1886.1955,1887.8546,1886.1856,1887.8546,200.0
2022-08-29 14:20:00,1908.59,1910.25,1907.53,1907.53,1914.0,1884.7735,1886.4128,1883.7267,1883.7267,1914.0
2022-08-29 14:25:00,1907.53,1907.53,1907.53,1907.53,0.0,1883.7267,1883.7267,1883.7267,1883.7267,0.0
2022-08-29 14:30:00,1912.64,1913.58,1912.64,1913.58,200.0,1888.773,1889.7012,1888.773,1889.7012,200.0
2022-08-29 14:35:00,1912.14,1914.57,1911.81,1914.19,900.0,1888.2792,1890.6789,1887.9533,1890.3036,900.0
2022-08-29 14:40:00,1914.22,1915.26,1914.22,1915.26,200.0,1890.3332,1891.3603,1890.3332,1891.3603,200.0
2022-08-29 14:45:00,1914.0,1914.0,1913.83,1913.83,401.0,1890.116,1890.116,1889.9481,1889.9481,401.0
2022-08-29 14:50:00,1914.51,1914.51,1911.84,1911.84,300.0,1890.6196,1890.6196,1887.9829,1887.9829,300.0
2022-08-29 14:55:00,1911.68,1912.46,1907.71,1912.22,900.0,1887.8249,1888.5952,1883.9045,1888.3582,900.0
2022-08-29 15:00:00,1913.16,1918.5,1913.16,1916.6,400.0,1889.2865,1894.5598,1889.2865,1892.6835,400.0
2022-08-29 15:05:00,1917.86,1917.86,1917.86,1917.86,100.0,1893.9278,1893.9278,1893.9278,1893.9278,100.0
2022-08-29 15:10:00,1915.93,1916.97,1914.69,1916.93,1000.0,1892.0219,1893.0489,1890.7974,1893.0094,1000.0
2022-08-29 15:15:00,1919.54,1920.0,1918.15,1918.6,527.0,1895.5869,1896.0411,1894.2142,1894.6586,527.0
2022-08-29 15:20:00,1917.25,1920.08,1917.02,1920.08,700.0,1893.3254,1896.1201,1893.0983,1896.1201,700.0
2022-08-29 15:25:00,1918.26,1918.43,1916.57,1917.38,1000.0,1894.3228,1894.4907,1892.6539,1893.4538,1000.0
2022-08-29 15:30:00,1916.46,1917.06,1914.08,1915.14,3700.0,1892.5453,1893.1378,1890.195,1891.2418,3700.0
2022-08-29 15:35:00,1913.7,1914.66,1913.68,1914.37,1050.0,1889.8197,1890.7677,1889.8,1890.4814,1050.0
2022-08-29 15:40:00,1913.64,1913.88,1910.58,1913.88,1358.0,1889.7605,1889.9975,1886.7387,1889.9975,1358.0
2022-08-29 15:45:00,1913.54,1913.54,1909.38,1910.03,2703.0,1889.6617,1889.6617,1885.5536,1886.1955,2703.0
2022-08-29 15:50:00,1909.24,1913.46,1904.02,1906.47,5589.0,1885.4154,1889.5827,1880.2605,1882.6799,5589.0
2022-08-29 15:55:00,1905.11,1905.11,1898.35,1898.64,9764.0,1881.3369,1881.3369,1874.6613,1874.9477,9764.0
2022-08-30 09:30:00,1918.11,1921.0,1915.34,1921.0,3582.0,1894.1747,1897.0286,1891.4393,1897.0286,3582.0
2022-08-30 09:35:00,1920.29,1924.99,1914.83,1917.93,2100.0,1896.3275,1900.9688,1890.9356,1893.9969,2100.0
2022-08-30 09:40:00,1912.07,1921.63,1912.07,1914.94,1473.0,1888.2101,1897.6508,1888.2101,1891.0443,1473.0
2022-08-30 09:45:00,1910.94,1913.22,1905.64,1912.79,1334.0,1887.0942,1889.3457,1881.8603,1888.9211,1334.0
2022-08-30 09:50:00,1914.86,1914.86,1906.45,1908.01,3246.0,1890.9653,1890.9653,1882.6602,1884.2007,3246.0
2022-08-30 09:55:00,1906.86,1907.92,1902.0,1903.25,3502.0,1883.0651,1884.1119,1878.2657,1879.5001,3502.0
2022-08-30 10:00:00,1903.06,1906.44,1900.2,1903.95,1606.0,1879.3125,1882.6503,1876.4882,1880.1914,1606.0
2022-08-30 10:05:00,1893.84,1893.84,1893.06,1893.48,893.0,1870.2076,1870.2076,1869.4373,1869.852,893.0
2022-08-30 10:10:00,1893.07,1895.19,1890.0,1895.19,1276.0,1869.4472,1871.5407,1866.4155,1871.5407,1276.0
2022-08-30 10:15:00,1897.24,1897.24,1893.44,1893.44,300.0,1873.5651,1873.5651,1869.8125,1869.8125,300.0
2022-08-30 10:20:00,1892.51,1892.88,1890.47,1891.0,1170.0,1868.8941,1869.2595,1866.8796,1867.403,1170.0
2022-08-30 10:25:00,1889.67,1890.71,1888.65,1889.88,600.0,1866.0896,1867.1166,1865.0823,1866.297,600.0
2022-08-30 10:30:00,1887.86,1887.86,1878.55,1878.55,1700.0,1864.3022,1864.3022,1855.1084,1855.1084,1700.0
2022-08-30 10:35:00,1876.92,1878.24,1873.09,1876.43,1600.0,1853.4987,1854.8022,1849.7165,1853.0148,1600.0
2022-08-30 10:40:00,1876.07,1878.28,1875.15,1875.9,700.0,1852.6593,1854.8417,1851.7508,1852.4914,700.0
2022-08-30 10:45:00,1872.12,1872.12,1870.14,1871.3,1100.0,1848.7586,1848.7586,1846.8033,1847.9488,1100.0
2022-08-30 10:50:00,1871.99,1876.82,1869.89,1876.82,2000.0,1848.6302,1853.3999,1846.5564,1853.3999,2000.0
2022-08-30 10:55:00,1879.64,1881.8,1878.22,1878.22,700.0,1856.1847,1858.3178,1854.7825,1854.7825,700.0
2022-08-30 11:00:00,1882.64,1882.7,1878.68,1882.7,1389.0,1859.1473,1859.2066,1855.2367,1859.2066,1389.0
2022-08-30 11:05:00,1880.59,1881.8,1878.52,1880.47,710.0,1857.1229,1858.3178,1855.0787,1857.0044,710.0
2022-08-30 11:10:00,1880.6,1881.03,1872.92,1872.92,1960.0,1857.1328,1857.5574,1849.5486,1849.5486,1960.0
2022-08-30 11:15:00,1882.15,1884.35,1879.57,1884.35,500.0,1858.6634,1860.836,1856.1156,1860.836,500.0
2022-08-30 11:20:00,1877.63,1878.14,1877.63,1878.13,200.0,1854.1998,1854.7035,1854.1998,1854.6936,200.0
2022-08-30 11:25:00,1876.37,1882.31,1876.37,1882.31,750.0,1852.9556,1858.8214,1852.9556,1858.8214,750.0
2022-08-30 11:30:00,1879.38,1882.79,1879.38,1881.83,800.0,1855.928,1859.2954,1855.928,1858.3474,800.0
2022-08-30 11:35:00,1881.97,1882.48,1881.97,1882.17,325.0,1858.4857,1858.9893,1858.4857,1858.6832,325.0
2022-08-30 11:40:00,1879.48,1880.22,1874.56,1880.13,1207.0,1856.0267,1856.7575,1851.1681,1856.6686,1207.0
2022-08-30 11:45:00,1878.36,1878.37,1874.16,1875.74,1100.0,1854.9207,1854.9306,1850.7731,1852.3334,1100.0
2022-08-30 11:50:00,1878.39,1882.44,1877.84,1882.44,700.0,1854.9503,1858.9498,1854.4072,1858.9498,700.0
2022-08-30 11:55:00,1880.13,1880.13,1879.77,1879.77,300.0,1856.6686,1856.6686,1856.3131,1856.3131,300.0
2022-08-30 12:00:00,1879.42,1883.52,1878.91,1879.13,600.0,1855.9675,1860.0163,1855.4639,1855.6811,600.0
2022-08-30 12:05:00,1881.09,1883.9,1881.09,1883.9,600.0,1857.6167,1860.3916,1857.6167,1860.3916,600.0
2022-08-30 12:10:00,1883.83,1885.25,1883.83,1885.25,200.0,1860.3225,1861.7247,1860.3225,1861.7247,200.0
2022-08-30 12:15:00,1889.03,1894.2,1888.19,1888.19,1000.0,1865.4576,1870.5631,1864.6281,1864.6281,1000.0
2022-08-30 12:20:00,1885.97,1885.97,1885.89,1885.89,200.0,1862.4358,1862.4358,1862.3568,1862.3568,200.0
2022-08-30 12:25:00,1882.97,1883.67,1881.0,1881.52,400.0,1859.4732,1860.1645,1857.5278,1858.0413,400.0
2022-08-30 12:30:00,1884.3,1884.3,1883.51,1883.51,500.0,1860.7866,1860.7866,1860.0065,1860.0065,500.0
2022-08-30 12:35:00,1881.61,1884.94,1879.65,1884.93,400.0,1858.1302,1861.4186,1856.1946,1861.4087,400.0
2022-08-30 12:40:00,1882.18,1884.09,1880.34,1884.08,400.0,1858.6931,1860.5792,1856.876,1860.5693,400.0
2022-08-30 12:45:00,1878.05,1878.05,1876.3,1876.3,200.0,1854.6146,1854.6146,1852.8864,1852.8864,200.0
2022-08-30 12:50:00,1878.09,1878.09,1878.09,1878.09,100.0,1854.6541,1854.6541,1854.6541,1854.6541,100.0
2022-08-30 12:55:00,1881.87,1882.07,1875.84,1875.84,800.0,1858.3869,1858.5844,1852.4322,1852.4322,800.0
2022-08-30 13:00:00,1877.5,1878.33,1875.27,1875.28,600.0,1854.0715,1854.8911,1851.8693,1851.8792,600.0
2022-08-30 13:05:00,1875.09,1876.21,1874.5,1875.45,1000.0,1851.6915,1852.7976,1851.1089,1852.047,1000.0
2022-08-30 13:10:00,1875.64,1876.24,1872.0,1872.0,2200.0,1852.2347,1852.8272,1848.6401,1848.6401,2200.0
2022-08-30 13:15:00,1873.25,1873.25,1872.3,1872.3,659.0,1849.8745,1849.8745,1848.9363,1848.9363,659.0
2022-08-30 13:20:00,1871.84,1872.4,1871.44,1871.84,900.0,1848.4821,1849.0351,1848.0871,1848.4821,900.0
2022-08-30 13:25:00,1871.94,1875.2,1871.94,1875.02,1000.0,1848.5808,1851.8002,1848.5808,1851.6224,1000.0
2022-08-30 13:30:00,1875.93,1876.48,1875.93,1876.38,400.0,1852.521,1853.0642,1852.521,1852.9654,400.0
2022-08-30 13:35:00,1873.51,1873.51,1873.5,1873.51,100.0,1850.1312,1850.1312,1850.1214,1850.1312,100.0
2022-08-30 13:40:00,1876.6,1876.6,1873.76,1874.44,800.0,1853.1827,1853.1827,1850.3781,1851.0496,800.0
2022-08-30 13:45:00,1873.16,1873.26,1872.32,1872.32,400.0,1849.7856,1849.8844,1848.9561,1848.9561,400.0
2022-08-30 13:50:00,1877.83,1880.48,1876.76,1880.48,966.0,1854.3973,1857.0143,1853.3407,1857.0143,966.0
2022-08-30 13:55:00,1879.38,1879.38,1879.38,1879.38,100.0,1855.928,1855.928,1855.928,1855.928,100.0
2022-08-30 14:00:00,1877.01,1878.81,1876.56,1878.81,400.0,1853.5876,1855.3651,1853.1432,1855.3651,400.0
2022-08-30 14:05:00,1879.0,1879.0,1878.0,1878.0,293.0,1855.5527,1855.5527,1854.5652,1854.5652,293.0
2022-08-30 14:10:00,1880.02,1881.08,1878.34,1879.4,600.0,1856.56,1857.6068,1854.901,1855.9477,600.0
2022-08-30 14:15:00,1883.19,1883.19,1881.32,1881.32,300.0,1859.6905,1859.6905,1857.8438,1857.8438,300.0
2022-08-30 14:20:00,1879.74,1879.83,1878.06,1878.06,500.0,1856.2835,1856.3724,1854.6245,1854.6245,500.0
2022-08-30 14:25:00,1880.16,1880.16,1875.52,1875.6,400.0,1856.6983,1856.6983,1852.1162,1852.1952,400.0
2022-08-30 14:30:00,1876.38,1882.0,1875.53,1881.52,1632.0,1852.9654,1858.5153,1852.126,1858.0413,1632.0
2022-08-30 14:35:00,1879.46,1882.48,1878.63,1882.48,400.0,1856.007,1858.9893,1855.1874,1858.9893,400.0
2022-08-30 14:40:00,1882.0,1882.0,1876.77,1877.41,1100.0,1858.5153,1858.5153,1853.3506,1853.9826,1100.0
2022-08-30 14:45:00,1879.41,1879.41,1878.08,1878.09,300.0,1855.9576,1855.9576,1854.6442,1854.6541,300.0
2022-08-30 14:50:00,1879.18,1879.18,1878.13,1878.71,400.0,1855.7305,1855.7305,1854.6936,1855.2664,400.0
2022-08-30 14:55:00,1878.76,1880.71,1878.42,1880.71,406.0,1855.3157,1857.2414,1854.98,1857.2414,406.0
2022-08-30 15:00:00,1879.12,1884.84,1877.64,1884.06,1656.0,1855.6712,1861.3199,1854.2097,1860.5496,1656.0
2022-08-30 15:05:00,1886.04,1886.04,1883.33,1884.94,400.0,1862.5049,1862.5049,1859.8287,1861.4186,400.0
2022-08-30 15:10:00,1887.55,1890.46,1886.92,1886.92,1400.0,1863.996,1866.8697,1863.3739,1863.3739,1400.0
2022-08-30 15:15:00,1888.4,1888.4,1884.91,1886.4,600.0,1864.8354,1864.8354,1861.389,1862.8604,600.0
2022-08-30 15:20:00,1886.42,1888.01,1883.8,1887.58,1565.0,1862.8801,1864.4503,1860.2928,1864.0257,1565.0
2022-08-30 15:25:00,1887.57,1887.57,1883.24,1884.57,650.0,1864.0158,1864.0158,1859.7398,1861.0532,650.0
2022-08-30 15:30:00,1884.32,1884.32,1877.38,1877.38,900.0,1860.8063,1860.8063,1853.953,1853.953,900.0
2022-08-30 15:35:00,1878.95,1882.27,1877.22,1882.25,3111.0,1855.5034,1858.7819,1853.7949,1858.7622,3111.0
2022-08-30 15:40:00,1884.94,1888.41,1883.66,1883.66,1900.0,1861.4186,1864.8453,1860.1546,1860.1546,1900.0
2022-08-30 15:45:00,1885.37,1885.37,1877.89,1879.25,1600.0,1861.8432,1861.8432,1854.4566,1855.7996,1600.0
2022-08-30 15:50:00,1880.77,1882.18,1878.23,1878.23,2833.0,1857.3006,1858.6931,1854.7923,1854.7923,2833.0
2022-08-30 15:55:00,1879.59,1883.64,1877.6,1880.23,7982.0,1856.1354,1860.1348,1854.1702,1856.7674,7982.0
2022-08-31 09:30:00,1891.62,1900.78,1883.23,1883.23,9473.0,1868.0153,1877.061,1859.73,1859.73,9473.0
2022-08-31 09:35:00,1875.11,1890.68,1875.11,1890.67,700.0,1851.7113,1867.087,1851.7113,1867.0771,700.0
2022-08-31 09:40:00,1900.0,1905.11,1899.66,1904.54,550.0,1876.2907,1881.3369,1875.9549,1880.774,550.0
2022-08-31 09:45:00,1907.09,1912.98,1907.09,1911.83,1300.0,1883.2922,1889.1087,1883.2922,1887.9731,1300.0
2022-08-31 09:50:00,1916.9,1916.9,1911.77,1915.0,2897.0,1892.9798,1892.9798,1887.9138,1891.1035,2897.0
2022-08-31 09:55:00,1914.94,1916.33,1907.32,1908.61,906.0,1891.0443,1892.4169,1883.5193,1884.7932,906.0
2022-08-31 10:00:00,1905.15,1905.38,1900.52,1900.55,1700.0,1881.3764,1881.6036,1876.8042,1876.8338,1700.0
2022-08-31 10:05:00,1895.99,1903.57,1895.52,1903.57,1200.0,1872.3307,1879.8161,1871.8666,1879.8161,1200.0
2022-08-31 10:10:00,1902.48,1905.02,1902.1,1902.1,300.0,1878.7397,1881.248,1878.3645,1878.3645,300.0
2022-08-31 10:15:00,1899.84,1903.77,1897.9,1903.77,850.0,1876.1327,1880.0136,1874.2169,1880.0136,850.0
2022-08-31 10:20:00,1905.62,1908.25,1903.41,1908.25,688.0,1881.8406,1884.4377,1879.6581,1884.4377,688.0
2022-08-31 10:25:00,1903.16,1903.16,1900.31,1900.32,200.0,1879.4113,1879.4113,1876.5968,1876.6067,200.0
2022-08-31 10:30:00,1898.72,1898.72,1895.99,1895.99,400.0,1875.0267,1875.0267,1872.3307,1872.3307,400.0
2022-08-31 10:35:00,1899.32,1901.03,1894.2,1894.7,600.0,1875.6192,1877.3078,1870.5631,1871.0568,600.0
2022-08-31 10:40:00,1896.79,1899.29,1896.79,1899.29,400.0,1873.1207,1875.5895,1873.1207,1875.5895,400.0
2022-08-31 10:45:00,1902.31,1902.31,1900.0,1901.35,300.0,1878.5719,1878.5719,1876.2907,1877.6238,300.0
2022-08-31 10:50:00,1901.35,1901.35,1901.35,1901.35,0.0,1877.6238,1877.6238,1877.6238,1877.6238,0.0
2022-08-31 10:55:00,1899.63,1899.64,1892.93,1892.93,600.0,1875.9253,1875.9352,1869.3089,1869.3089,600.0
2022-08-31 11:00:00,1893.06,1893.06,1887.6,1888.17,720.0,1869.4373,1869.4373,1864.0454,1864.6083,720.0
2022-08-31 11:05:00,1887.35,1887.35,1883.3,1887.18,864.0,1863.7985,1863.7985,1859.7991,1863.6307,864.0
2022-08-31 11:10:00,1888.17,1888.17,1887.57,1887.57,200.0,1864.6083,1864.6083,1864.0158,1864.0158,200.0
2022-08-31 11:15:00,1887.81,1892.69,1887.81,1892.69,200.0,1864.2528,1869.0719,1864.2528,1869.0719,200.0
2022-08-31 11:20:00,1892.69,1894.82,1891.98,1894.82,1810.0,1869.0719,1871.1753,1868.3708,1871.1753,1810.0
2022-08-31 11:25:00,1894.24,1896.03,1893.25,1893.25,600.0,1870.6026,1872.3702,1869.6249,1869.6249,600.0
2022-08-31 11:30:00,1891.38,1892.27,1890.76,1891.12,400.0,1867.7783,1868.6571,1867.166,1867.5215,400.0
2022-08-31 11:35:00,1894.45,1897.75,1894.45,1897.75,200.0,1870.8099,1874.0688,1870.8099,1874.0688,200.0
2022-08-31 11:40:00,1894.6,1895.94,1893.4,1893.4,300.0,1870.9581,1872.2813,1869.773,1869.773,300.0
2022-08-31 11:45:00,1894.02,1894.26,1893.4,1893.4,500.0,1870.3853,1870.6223,1869.773,1869.773,500.0
2022-08-31 11:50:00,1894.09,1894.09,1892.52,1892.79,600.0,1870.4544,1870.4544,1868.904,1869.1707,600.0
2022-08-31 11:55:00,1896.99,1897.6,1896.3,1897.17,600.0,1873.3182,1873.9206,1872.6369,1873.496,600.0
2022-08-31 12:00:00,1901.84,1901.84,1897.53,1897.53,333.0,1878.1077,1878.1077,1873.8515,1873.8515,333.0
2022-08-31 12:05:00,1896.01,1896.74,1895.38,1896.0,851.0,1872.3505,1873.0714,1871.7283,1872.3406,851.0
2022-08-31 12:10:00,1894.29,1896.33,1894.29,1896.33,400.0,1870.6519,1872.6665,1870.6519,1872.6665,400.0
2022-08-31 12:15:00,1898.02,1898.03,1898.02,1898.02,200.0,1874.3354,1874.3453,1874.3354,1874.3354,200.0
2022-08-31 12:20:00,1896.82,1896.82,1896.82,1896.82,100.0,1873.1504,1873.1504,1873.1504,1873.1504,100.0
2022-08-31 12:25:00,1893.91,1896.14,1893.4,1896.14,500.0,1870.2767,1872.4789,1869.773,1872.4789,500.0
2022-08-31 12:30:00,1898.74,1898.74,1897.74,1897.74,200.0,1875.0464,1875.0464,1874.0589,1874.0589,200.0
2022-08-31 12:35:00,1896.48,1896.48,1895.2,1895.2,550.0,1872.8146,1872.8146,1871.5506,1871.5506,550.0
2022-08-31 12:40:00,1892.55,1893.1,1888.58,1890.28,2248.0,1868.9337,1869.4768,1865.0132,1866.692,2248.0
2022-08-31 12:45:00,1891.17,1893.75,1891.16,1893.75,200.0,1867.5709,1870.1187,1867.561,1870.1187,200.0
2022-08-31 12:50:00,1893.41,1893.41,1890.0,1891.61,500.0,1869.7829,1869.7829,1866.4155,1868.0054,500.0
2022-08-31 12:55:00,1890.3,1890.3,1889.38,1889.39,439.0,1866.7117,1866.7117,1865.8032,1865.8131,439.0
2022-08-31 13:00:00,1890.2,1890.2,1890.19,1890.19,200.0,1866.613,1866.613,1866.6031,1866.6031,200.0
2022-08-31 13:05:00,1891.89,1891.9,1891.89,1891.9,200.0,1868.2819,1868.2918,1868.2819,1868.2918,200.0
2022-08-31 13:10:00,1895.84,1895.84,1895.09,1895.09,600.0,1872.1826,1872.1826,1871.442,1871.442,600.0
2022-08-31 13:15:00,1893.68,1893.68,1890.35,1890.35,400.0,1870.0496,1870.0496,1866.7611,1866.7611,400.0
2022-08-31 13:20:00,1890.97,1890.97,1888.25,1888.25,300.0,1867.3734,1867.3734,1864.6873,1864.6873,300.0
2022-08-31 13:25:00,1887.43,1890.93,1887.43,1890.93,1004.0,1863.8775,1867.3339,1863.8775,1867.3339,1004.0
2022-08-31 13:30:00,1890.36,1891.0,1889.57,1890.58,1000.0,1866.771,1867.403,1865.9908,1866.9882,1000.0
2022-08-31 13:35:00,1891.8,1891.8,1889.1,1889.1,300.0,1868.193,1868.193,1865.5267,1865.5267,300.0
2022-08-31 13:40:00,1886.01,1887.99,1886.01,1887.99,200.0,1862.4753,1864.4306,1862.4753,1864.4306,200.0
2022-08-31 13:45:00,1887.81,1889.77,1886.4,1887.21,900.0,1864.2528,1866.1883,1862.8604,1863.6603,900.0
2022-08-31 13:50:00,1887.23,1890.93,1887.22,1890.93,1100.0,1863.68,1867.3339,1863.6702,1867.3339,1100.0
2022-08-31 13:55:00,1890.14,1891.32,1889.01,1889.01,600.0,1866.5537,1867.719,1865.4378,1865.4378,600.0
2022-08-31 14:00:00,1891.43,1892.25,1891.16,1891.36,400.0,1867.8276,1868.6374,1867.561,1867.7585,400.0
2022-08-31 14:05:00,1890.91,1892.43,1890.91,1892.42,200.0,1867.3141,1868.8151,1867.3141,1868.8053,200.0
2022-08-31 14:10:00,1891.3,1891.3,1890.72,1890.72,200.0,1867.6992,1867.6992,1867.1265,1867.1265,200.0
2022-08-31 14:15:00,1890.83,1892.56,1890.83,1891.6,557.0,1867.2351,1868.9435,1867.2351,1867.9955,557.0
2022-08-31 14:20:00,1890.68,1890.68,1887.5,1887.51,800.0,1867.087,1867.087,1863.9467,1863.9565,800.0
2022-08-31 14:25:00,1888.56,1889.49,1888.56,1889.49,300.0,1864.9934,1865.9118,1864.9934,1865.9118,300.0
2022-08-31 14:30:00,1888.86,1888.86,1884.48,1884.48,700.0,1865.2897,1865.2897,1860.9644,1860.9644,700.0
2022-08-31 14:35:00,1885.33,1885.93,1884.0,1884.0,1044.0,1861.8037,1862.3963,1860.4903,1860.4903,1044.0
2022-08-31 14:40:00,1884.37,1884.52,1883.23,1884.52,1800.0,1860.8557,1861.0039,1859.73,1861.0039,1800.0
2022-08-31 14:45:00,1882.84,1884.33,1881.07,1883.1,4900.0,1859.3448,1860.8162,1857.5969,1859.6016,4900.0
2022-08-31 14:50:00,1882.83,1884.26,1882.83,1883.06,1542.0,1859.3349,1860.7471,1859.3349,1859.5621,1542.0
2022-08-31 14:55:00,1882.17,1882.91,1880.63,1882.91,2000.0,1858.6832,1859.4139,1857.1624,1859.4139,2000.0
2022-08-31 15:00:00,1881.71,1884.58,1881.32,1884.58,700.0,1858.2289,1861.0631,1857.8438,1861.0631,700.0
2022-08-31 15:05:00,1885.31,1885.31,1885.31,1885.31,100.0,1861.784,1861.784,1861.784,1861.784,100.0
2022-08-31 15:10:00,1888.76,1889.63,1887.61,1889.0,1000.0,1865.1909,1866.0501,1864.0553,1865.4279,1000.0
2022-08-31 15:15:00,1891.53,1891.53,1890.4,1890.4,400.0,1867.9264,1867.9264,1866.8105,1866.8105,400.0
2022-08-31 15:20:00,1889.94,1890.08,1883.44,1883.55,2300.0,1866.3562,1866.4945,1859.9373,1860.046,2300.0
2022-08-31 15:25:00,1883.66,1884.59,1882.95,1883.83,2500.0,1860.1546,1861.073,1859.4534,1860.3225,2500.0
2022-08-31 15:30:00,1884.36,1887.42,1883.32,1884.14,3300.0,1860.8459,1863.8677,1859.8188,1860.6286,3300.0
2022-08-31 15:35:00,1883.5,1888.29,1883.31,1888.29,1775.0,1859.9966,1864.7268,1859.809,1864.7268,1775.0
2022-08-31 15:40:00,1887.9,1891.37,1887.57,1891.37,1661.0,1864.3417,1867.7684,1864.0158,1867.7684,1661.0
2022-08-31 15:45:00,1889.12,1889.7,1881.73,1884.14,6900.0,1865.5465,1866.1192,1858.2487,1860.6286,6900.0
2022-08-31 15:50:00,1883.64,1884.14,1879.53,1880.44,6427.0,1860.1348,1860.6286,1856.0761,1856.9748,6427.0
2022-08-31 15:55:00,1878.46,1881.82,1873.42,1875.31,15225.0,1855.0195,1858.3375,1850.0424,1851.9088,15225.0
2022-09-01 09:30:00,1859.0,1861.77,1845.17,1850.58,14037.0,1835.8023,1838.5377,1822.1449,1827.4874,14037.0
2022-09-01 09:35:00,1853.66,1865.28,1853.66,1865.0,1300.0,1830.5289,1842.0039,1830.5289,1841.7274,1300.0
2022-09-01 09:40:00,1863.06,1873.53,1863.06,1868.88,3600.0,1839.8116,1850.151,1839.8116,1845.559,3600.0
2022-09-01 09:45:00,1865.83,1870.14,1861.1,1865.05,1700.0,1842.5471,1846.8033,1837.8761,1841.7768,1700.0
2022-09-01 09:50:00,1861.92,1861.92,1854.4,1854.78,1500.0,1838.6859,1838.6859,1831.2597,1831.635,1500.0
2022-09-01 09:55:00,1855.55,1856.57,1851.22,1855.17,1200.0,1832.3954,1833.4026,1828.1194,1832.0201,1200.0
2022-09-01 10:00:00,1854.66,1854.66,1835.4,1835.62,4146.0,1831.5165,1831.5165,1812.4968,1812.7141,4146.0
2022-09-01 10:05:00,1837.55,1840.89,1837.17,1839.87,1456.0,1814.62,1817.9183,1814.2447,1816.911,1456.0
2022-09-01 10:10:00,1837.34,1838.18,1833.02,1833.02,600.0,1814.4126,1815.2421,1810.1465,1810.1465,600.0
2022-09-01 10:15:00,1831.12,1831.75,1824.51,1826.18,3130.0,1808.2702,1808.8923,1801.7427,1803.3919,3130.0
2022-09-01 10:20:00,1825.88,1833.85,1823.46,1833.79,2600.0,1803.0956,1810.9661,1800.7058,1810.9069,2600.0
2022-09-01 10:25:00,1834.53,1840.93,1833.85,1840.93,1063.0,1811.6377,1817.9578,1810.9661,1817.9578,1063.0
2022-09-01 10:30:00,1841.6,1841.6,1835.67,1835.67,500.0,1818.6194,1818.6194,1812.7634,1812.7634,500.0
2022-09-01 10:35:00,1836.41,1836.41,1829.26,1829.26,900.0,1813.4942,1813.4942,1806.4334,1806.4334,900.0
2022-09-01 10:40:00,1830.1,1830.18,1826.56,1826.56,2100.0,1807.2629,1807.3419,1803.7671,1803.7671,2100.0
2022-09-01 10:45:00,1822.21,1824.75,1822.21,1824.75,2100.0,1799.4714,1801.9797,1799.4714,1801.9797,2100.0
2022-09-01 10:50:00,1824.82,1828.63,1823.49,1825.94,1250.0,1802.0488,1805.8113,1800.7354,1803.1548,1250.0
2022-09-01 10:55:00,1827.16,1827.16,1826.04,1826.04,300.0,1804.3596,1804.3596,1803.2536,1803.2536,300.0
2022-09-01 11:00:00,1826.0,1826.0,1813.68,1813.68,2305.0,1803.2141,1803.2141,1791.0478,1791.0478,2305.0
2022-09-01 11:05:00,1815.15,1820.53,1814.09,1819.84,4922.0,1792.4995,1797.8124,1791.4527,1797.131,4922.0
2022-09-01 11:10:00,1821.63,1821.85,1815.12,1818.04,6506.0,1798.8986,1799.1159,1792.4699,1795.3534,6506.0
2022-09-01 11:15:00,1816.9,1817.56,1811.69,1812.06,2200.0,1794.2277,1794.8794,1789.0827,1789.4481,2200.0
2022-09-01 11:20:00,1812.58,1813.56,1810.37,1811.37,2648.0,1789.9616,1790.9293,1787.7791,1788.7667,2648.0
2022-09-01 11:25:00,1811.69,1814.16,1810.27,1810.27,3226.0,1789.0827,1791.5218,1787.6804,1787.6804,3226.0
2022-09-01 11:30:00,1811.01,1813.56,1809.91,1812.58,5488.0,1788.4112,1790.9293,1787.3249,1789.9616,5488.0
2022-09-01 11:35:00,1812.58,1817.33,1810.07,1811.45,7289.0,1789.9616,1794.6523,1787.4829,1788.8457,7289.0
2022-09-01 11:40:00,1811.18,1811.18,1802.89,1804.67,2100.0,1788.579,1788.579,1780.3925,1782.1503,2100.0
2022-09-01 11:45:00,1804.24,1804.64,1803.5,1803.84,1200.0,1781.7256,1782.1206,1780.9949,1781.3306,1200.0
2022-09-01 11:50:00,1802.63,1803.73,1801.91,1803.25,2500.0,1780.1357,1781.222,1779.4247,1780.748,2500.0
2022-09-01 11:55:00,1804.59,1804.59,1803.68,1804.25,300.0,1782.0713,1782.0713,1781.1726,1781.7355,300.0
2022-09-01 12:00:00,1807.84,1808.53,1805.97,1808.16,1110.0,1785.2807,1785.9621,1783.434,1785.5967,1110.0
2022-09-01 12:05:00,1810.0,1811.59,1809.14,1811.59,1400.0,1787.4138,1788.9839,1786.5645,1788.9839,1400.0
2022-09-01 12:10:00,1812.63,1812.63,1810.52,1811.62,700.0,1790.0109,1790.0109,1787.9273,1789.0135,700.0
2022-09-01 12:15:00,1813.45,1818.22,1813.45,1815.32,2583.0,1790.8207,1795.5312,1790.8207,1792.6674,2583.0
2022-09-01 12:20:00,1817.15,1817.15,1814.09,1814.09,2436.0,1794.4745,1794.4745,1791.4527,1791.4527,2436.0
2022-09-01 12:25:00,1815.26,1820.75,1814.24,1820.75,4974.0,1792.6081,1798.0296,1791.6008,1798.0296,4974.0
2022-09-01 12:30:00,1818.22,1819.04,1817.5,1819.04,1100.0,1795.5312,1796.341,1794.8202,1796.341,1100.0
2022-09-01 12:35:00,1819.86,1819.86,1813.45,1814.86,2126.0,1797.1507,1797.1507,1790.8207,1792.2131,2126.0
2022-09-01 12:40:00,1814.56,1818.05,1814.56,1815.72,1000.0,1791.9169,1795.3633,1791.9169,1793.0624,1000.0
2022-09-01 12:45:00,1816.7,1817.72,1814.64,1814.69,4969.0,1794.0302,1795.0374,1791.9959,1792.0452,4969.0
2022-09-01 12:50:00,1815.49,1815.63,1813.93,1814.08,1300.0,1792.8353,1792.9735,1791.2947,1791.4428,1300.0
2022-09-01 12:55:00,1813.0,1813.27,1809.82,1811.66,2100.0,1790.3763,1790.643,1787.236,1789.053,2100.0
2022-09-01 13:00:00,1811.52,1817.03,1810.48,1817.03,1717.0,1788.9148,1794.356,1787.8878,1794.356,1717.0
2022-09-01 13:05:00,1815.0,1817.38,1813.89,1815.46,2785.0,1792.3514,1794.7017,1791.2552,1792.8056,2785.0
2022-09-01 13:10:00,1815.88,1816.15,1813.69,1813.84,2000.0,1793.2204,1793.487,1791.0577,1791.2058,2000.0
2022-09-01 13:15:00,1813.53,1813.92,1813.23,1813.59,500.0,1790.8997,1791.2848,1790.6035,1790.959,500.0
2022-09-01 13:20:00,1813.25,1823.05,1812.82,1819.23,7500.0,1790.6232,1800.3009,1790.1986,1796.5286,7500.0
2022-09-01 13:25:00,1820.87,1825.71,1820.87,1825.71,1088.0,1798.1481,1802.9277,1798.1481,1802.9277,1088.0
2022-09-01 13:30:00,1829.67,1830.3,1827.52,1827.53,1400.0,1806.8383,1807.4604,1804.7151,1804.725,1400.0
2022-09-01 13:35:00,1826.06,1826.06,1824.65,1825.41,300.0,1803.2734,1803.2734,1801.8809,1802.6315,300.0
2022-09-01 13:40:00,1825.41,1825.41,1825.41,1825.41,0.0,1802.6315,1802.6315,1802.6315,1802.6315,0.0
2022-09-01 13:45:00,1825.45,1825.54,1822.25,1823.91,2558.0,1802.671,1802.7598,1799.5109,1801.1502,2558.0
2022-09-01 13:50:00,1823.76,1826.63,1823.76,1826.16,1400.0,1801.0021,1803.8362,1801.0021,1803.3721,1400.0
2022-09-01 13:55:00,1826.86,1827.22,1826.65,1827.22,700.0,1804.0634,1804.4189,1803.856,1804.4189,700.0
2022-09-01 14:00:00,1827.67,1827.67,1824.0,1826.39,2100.0,1804.8633,1804.8633,1801.2391,1803.5992,2100.0
2022-09-01 14:05:00,1826.49,1828.36,1824.1,1824.13,1200.0,1803.698,1805.5447,1801.3378,1801.3674,1200.0
2022-09-01 14:10:00,1824.14,1826.82,1822.54,1826.82,1224.0,1801.3773,1804.0239,1799.7973,1804.0239,1224.0
2022-09-01 14:15:00,1826.93,1827.75,1826.05,1827.75,2089.0,1804.1325,1804.9423,1803.2635,1804.9423,2089.0
2022-09-01 14:20:00,1829.11,1834.02,1829.11,1833.72,4900.0,1806.2853,1811.134,1806.2853,1810.8378,4900.0
2022-09-01 14:25:00,1833.08,1834.09,1831.07,1831.86,2900.0,1810.2058,1811.2031,1808.2208,1809.001,2900.0
2022-09-01 14:30:00,1833.48,1835.61,1831.92,1835.61,7504.0,1810.6008,1812.7042,1809.0602,1812.7042,7504.0
2022-09-01 14:35:00,1835.61,1836.88,1832.27,1833.06,2252.0,1812.7042,1813.9583,1809.4059,1810.186,2252.0
2022-09-01 14:40:00,1833.12,1835.15,1831.41,1831.41,3691.0,1810.2453,1812.2499,1808.5566,1808.5566,3691.0
2022-09-01 14:45:00,1830.69,1833.27,1830.46,1832.88,2474.0,1807.8456,1810.3934,1807.6184,1810.0082,2474.0
2022-09-01 14:50:00,1832.89,1835.06,1831.81,1835.06,1500.0,1810.0181,1812.161,1808.9516,1812.161,1500.0
2022-09-01 14:55:00,1836.66,1839.58,1834.17,1835.39,2200.0,1813.7411,1816.6246,1811.2822,1812.4869,2200.0
2022-09-01 15:00:00,1835.03,1838.27,1834.48,1836.66,2200.0,1812.1314,1815.331,1811.5883,1813.7411,2200.0
2022-09-01 15:05:00,1835.52,1841.83,1835.52,1839.68,3901.0,1812.6153,1818.8466,1812.6153,1816.7234,3901.0
2022-09-01 15:10:00,1839.13,1842.12,1838.86,1842.12,2866.0,1816.1803,1819.1329,1815.9136,1819.1329,2866.0
2022-09-01 15:15:00,1845.0,1845.6,1843.25,1844.63,1559.0,1821.977,1822.5695,1820.2488,1821.6116,1559.0
2022-09-01 15:20:00,1844.09,1844.42,1841.18,1843.75,2987.0,1821.0784,1821.4042,1818.2047,1820.7426,2987.0
2022-09-01 15:25:00,1842.79,1842.79,1838.85,1838.85,2929.0,1819.7946,1819.7946,1815.9038,1815.9038,2929.0
2022-09-01 15:30:00,1837.93,1838.51,1836.08,1836.08,5400.0,1814.9952,1815.568,1813.1683,1813.1683,5400.0
2022-09-01 15:35:00,1836.55,1838.24,1835.66,1837.01,6100.0,1813.6325,1815.3014,1812.7536,1814.0867,6100.0
2022-09-01 15:40:00,1836.81,1839.02,1836.81,1838.04,3888.0,1813.8892,1816.0716,1813.8892,1815.1039,3888.0
2022-09-01 15:45:00,1837.78,1840.3,1836.02,1836.16,3589.0,1814.8471,1817.3357,1813.1091,1813.2473,3589.0
2022-09-01 15:50:00,1837.04,1847.57,1837.04,1845.38,10286.0,1814.1163,1824.5149,1814.1163,1822.3523,10286.0
2022-09-01 15:55:00,1845.79,1854.07,1845.38,1852.71,18082.0,1822.7571,1830.9338,1822.3523,1829.5908,18082.0
2022-09-02 09:30:00,1863.86,1872.82,1856.94,1857.14,4698.0,1840.6017,1849.4499,1833.768,1833.9655,4698.0
2022-09-02 09:35:00,1855.14,1857.86,1850.3,1850.58,1800.0,1831.9905,1834.6765,1827.2109,1827.4874,1800.0
2022-09-02 09:40:00,1850.02,1851.91,1836.08,1839.28,1500.0,1826.9344,1828.8008,1813.1683,1816.3284,1500.0
2022-09-02 09:45:00,1841.92,1852.89,1841.91,1850.0,2936.0,1818.9354,1829.7686,1818.9256,1826.9146,2936.0
2022-09-02 09:50:00,1849.36,1854.66,1849.24,1851.14,1600.0,1826.2826,1831.5165,1826.1641,1828.0404,1600.0
2022-09-02 09:55:00,1852.93,1852.93,1848.22,1849.39,717.0,1829.8081,1829.8081,1825.1568,1826.3122,717.0
2022-09-02 10:00:00,1844.8,1844.8,1839.28,1841.78,1224.0,1821.7795,1821.7795,1816.3284,1818.7972,1224.0
2022-09-02 10:05:00,1843.7,1848.51,1843.7,1847.91,800.0,1820.6932,1825.4432,1820.6932,1824.8507,800.0
2022-09-02 10:10:00,1854.98,1858.97,1854.51,1854.51,2853.0,1831.8325,1835.7727,1831.3683,1831.3683,2853.0
2022-09-02 10:15:00,1857.17,1860.14,1856.89,1858.16,1400.0,1833.9951,1836.9281,1833.7186,1834.9728,1400.0
2022-09-02 10:20:00,1858.05,1861.02,1854.87,1857.78,1901.0,1834.8642,1837.7971,1831.7238,1834.5975,1901.0
2022-09-02 10:25:00,1857.66,1858.41,1855.48,1858.04,1348.0,1834.479,1835.2197,1832.3262,1834.8543,1348.0
2022-09-02 10:30:00,1859.2,1866.33,1859.2,1863.66,1300.0,1835.9998,1843.0408,1835.9998,1840.4042,1300.0
2022-09-02 10:35:00,1864.26,1871.44,1864.26,1871.44,2858.0,1840.9967,1848.0871,1840.9967,1848.0871,2858.0
2022-09-02 10:40:00,1869.13,1872.9,1866.72,1872.9,838.0,1845.8059,1849.5289,1843.426,1849.5289,838.0
2022-09-02 10:45:00,1867.55,1867.68,1865.68,1865.68,900.0,1844.2456,1844.374,1842.399,1842.399,900.0
2022-09-02 10:50:00,1864.78,1868.5,1863.13,1863.13,1807.0,1841.5102,1845.1838,1839.8808,1839.8808,1807.0
2022-09-02 10:55:00,1862.77,1863.61,1859.49,1862.91,1200.0,1839.5253,1840.3548,1836.2862,1839.6635,1200.0
2022-09-02 11:00:00,1866.37,1867.27,1863.69,1867.27,500.0,1843.0803,1843.9691,1840.4338,1843.9691,500.0
2022-09-02 11:05:00,1870.11,1870.11,1866.39,1867.51,1146.0,1846.7737,1846.7737,1843.1001,1844.2061,1146.0
2022-09-02 11:10:00,1869.01,1869.55,1866.52,1869.55,673.0,1845.6874,1846.2207,1843.2285,1846.2207,673.0
2022-09-02 11:15:00,1869.67,1869.71,1866.31,1869.71,1750.0,1846.3392,1846.3787,1843.0211,1846.3787,1750.0
2022-09-02 11:20:00,1871.95,1871.95,1870.24,1871.89,350.0,1848.5907,1848.5907,1846.902,1848.5315,350.0
2022-09-02 11:25:00,1868.76,1869.68,1868.2,1869.68,850.0,1845.4405,1846.349,1844.8875,1846.349,850.0
2022-09-02 11:30:00,1870.64,1870.98,1869.06,1869.06,500.0,1847.2971,1847.6328,1845.7368,1845.7368,500.0
2022-09-02 11:35:00,1869.68,1870.49,1869.2,1869.21,300.0,1846.349,1847.1489,1845.875,1845.8849,300.0
2022-09-02 11:40:00,1868.04,1868.04,1865.12,1865.13,200.0,1844.7295,1844.7295,1841.8459,1841.8558,200.0
2022-09-02 11:45:00,1865.18,1872.01,1865.18,1872.01,400.0,1841.9052,1848.65,1841.9052,1848.65,400.0
2022-09-02 11:50:00,1872.01,1872.01,1872.01,1872.01,0.0,1848.65,1848.65,1848.65,1848.65,0.0
2022-09-02 11:55:00,1867.76,1871.95,1867.76,1871.95,700.0,1844.453,1848.5907,1844.453,1848.5907,700.0
2022-09-02 12:00:00,1872.26,1872.26,1866.94,1869.37,600.0,1848.8968,1848.8968,1843.6432,1846.0429,600.0
2022-09-02 12:05:00,1871.74,1871.74,1868.52,1869.61,883.0,1848.3833,1848.3833,1845.2035,1846.2799,883.0
2022-09-02 12:10:00,1869.5,1871.49,1868.05,1868.05,1600.0,1846.1713,1848.1364,1844.7394,1844.7394,1600.0
2022-09-02 12:15:00,1866.44,1866.44,1862.11,1864.68,800.0,1843.1495,1843.1495,1838.8735,1841.4114,800.0
2022-09-02 12:20:00,1860.78,1861.79,1855.51,1856.38,2710.0,1837.5601,1838.5575,1832.3559,1833.215,2710.0
2022-09-02 12:25:00,1854.19,1854.19,1851.32,1852.07,800.0,1831.0523,1831.0523,1828.2181,1828.9588,800.0
2022-09-02 12:30:00,1851.41,1851.41,1845.93,1845.93,700.0,1828.307,1828.307,1822.8954,1822.8954,700.0
2022-09-02 12:35:00,1847.54,1849.09,1842.6,1843.99,761.0,1824.4853,1826.016,1819.607,1820.9796,761.0
2022-09-02 12:40:00,1844.33,1844.33,1839.74,1839.89,817.0,1821.3154,1821.3154,1816.7826,1816.9308,817.0
2022-09-02 12:45:00,1838.55,1839.57,1836.18,1838.17,1399.0,1815.6075,1816.6148,1813.2671,1815.2322,1399.0
2022-09-02 12:50:00,1839.68,1839.68,1836.16,1839.53,700.0,1816.7234,1816.7234,1813.2473,1816.5753,700.0
2022-09-02 12:55:00,1838.99,1840.87,1834.68,1834.8,2901.0,1816.042,1817.8985,1811.7858,1811.9043,2901.0
2022-09-02 13:00:00,1832.19,1834.18,1826.29,1831.5,3004.0,1809.3269,1811.292,1803.5005,1808.6455,3004.0
2022-09-02 13:05:00,1831.58,1833.05,1829.39,1833.05,400.0,1808.7245,1810.1761,1806.5618,1810.1761,400.0
2022-09-02 13:10:00,1830.75,1832.7,1830.75,1832.52,913.0,1807.9048,1809.8305,1807.9048,1809.6527,913.0
2022-09-02 13:15:00,1833.24,1833.33,1829.05,1833.33,400.0,1810.3638,1810.4526,1806.226,1810.4526,400.0
2022-09-02 13:20:00,1832.35,1832.35,1824.0,1825.5,2849.0,1809.4849,1809.4849,1801.2391,1802.7203,2849.0
2022-09-02 13:25:00,1824.86,1824.86,1824.39,1824.39,300.0,1802.0883,1802.0883,1801.6242,1801.6242,300.0
2022-09-02 13:30:00,1825.0,1825.01,1823.75,1825.01,500.0,1802.2266,1802.2365,1800.9922,1802.2365,500.0
2022-09-02 13:35:00,1822.54,1826.27,1822.43,1822.43,1300.0,1799.7973,1803.4807,1799.6886,1799.6886,1300.0
2022-09-02 13:40:00,1823.0,1823.0,1823.0,1823.0,100.0,1800.2515,1800.2515,1800.2515,1800.2515,100.0
2022-09-02 13:45:00,1823.0,1823.0,1822.0,1822.0,200.0,1800.2515,1800.2515,1799.264,1799.264,200.0
2022-09-02 13:50:00,1819.31,1819.31,1818.96,1818.96,300.0,1796.6076,1796.6076,1796.262,1796.262,300.0
2022-09-02 13:55:00,1819.62,1819.62,1819.5,1819.5,200.0,1796.9137,1796.9137,1796.7952,1796.7952,200.0
2022-09-02 14:00:00,1822.27,1822.27,1822.27,1822.27,200.0,1799.5306,1799.5306,1799.5306,1799.5306,200.0
2022-09-02 14:05:00,1822.39,1825.09,1822.34,1825.09,300.0,1799.6491,1802.3155,1799.5998,1802.3155,300.0
2022-09-02 14:10:00,1827.39,1827.39,1827.39,1827.39,200.0,1804.5868,1804.5868,1804.5868,1804.5868,200.0
2022-09-02 14:15:00,1824.91,1825.72,1824.91,1825.26,300.0,1802.1377,1802.9376,1802.1377,1802.4833,300.0
2022-09-02 14:20:00,1827.71,1829.28,1827.71,1829.28,200.0,1804.9028,1806.4532,1804.9028,1806.4532,200.0
2022-09-02 14:25:00,1831.47,1834.03,1831.1,1834.03,800.0,1808.6158,1811.1439,1808.2505,1811.1439,800.0
2022-09-02 14:30:00,1831.53,1834.22,1831.53,1832.09,900.0,1808.6751,1811.3315,1808.6751,1809.2281,900.0
2022-09-02 14:35:00,1833.11,1839.89,1833.11,1838.18,900.0,1810.2354,1816.9308,1810.2354,1815.2421,900.0
2022-09-02 14:40:00,1838.33,1838.33,1835.48,1835.48,500.0,1815.3902,1815.3902,1812.5758,1812.5758,500.0
2022-09-02 14:45:00,1837.58,1837.58,1836.75,1836.75,200.0,1814.6496,1814.6496,1813.83,1813.83,200.0
2022-09-02 14:50:00,1836.67,1836.71,1835.69,1835.69,400.0,1813.751,1813.7905,1812.7832,1812.7832,400.0
2022-09-02 14:55:00,1835.47,1835.48,1833.13,1834.14,600.0,1812.5659,1812.5758,1810.2551,1811.2525,600.0
2022-09-02 15:00:00,1832.8,1839.21,1832.8,1836.08,2100.0,1809.9292,1816.2593,1809.9292,1813.1683,2100.0
2022-09-02 15:05:00,1835.78,1836.62,1834.33,1834.92,1000.0,1812.8721,1813.7016,1811.4402,1812.0228,1000.0
2022-09-02 15:10:00,1832.2,1834.15,1832.2,1834.15,200.0,1809.3367,1811.2624,1809.3367,1811.2624,200.0
2022-09-02 15:15:00,1833.85,1833.85,1832.23,1832.23,400.0,1810.9661,1810.9661,1809.3664,1809.3664,400.0
2022-09-02 15:20:00,1831.37,1832.23,1828.51,1828.51,400.0,1808.5171,1809.3664,1805.6928,1805.6928,400.0
2022-09-02 15:25:00,1828.07,1831.87,1827.31,1831.12,968.0,1805.2583,1809.0109,1804.5078,1808.2702,968.0
2022-09-02 15:30:00,1830.66,1830.82,1828.49,1828.49,1600.0,1807.816,1807.974,1805.673,1805.673,1600.0
2022-09-02 15:35:00,1825.64,1825.66,1823.82,1824.92,2090.0,1802.8586,1802.8783,1801.0613,1802.1476,2090.0
2022-09-02 15:40:00,1824.49,1824.68,1822.98,1822.98,2600.0,1801.7229,1801.9106,1800.2318,1800.2318,2600.0
2022-09-02 15:45:00,1824.0,1825.18,1822.89,1825.07,3500.0,1801.2391,1802.4043,1800.1429,1802.2957,3500.0
2022-09-02 15:50:00,1826.19,1836.55,1826.19,1836.55,2956.0,1803.4017,1813.6325,1803.4017,1813.6325,2956.0
2022-09-02 15:55:00,1837.92,1839.67,1833.44,1838.23,7563.0,1814.9854,1816.7135,1810.5613,1815.2915,7563.0
2022-09-06 09:30:00,1837.91,1848.56,1837.91,1839.21,5592.0,1814.9755,1825.4926,1814.9755,1816.2593,5592.0
2022-09-06 09:35:00,1839.71,1845.71,1833.78,1833.78,400.0,1816.753,1822.6781,1810.897,1810.897,400.0
2022-09-06 09:40:00,1831.62,1831.62,1829.49,1829.49,400.0,1808.764,1808.764,1806.6606,1806.6606,400.0
2022-09-06 09:45:00,1829.14,1829.14,1818.37,1820.78,1400.0,1806.3149,1806.3149,1795.6793,1798.0592,1400.0
2022-09-06 09:50:00,1818.0,1818.0,1806.27,1806.28,1444.0,1795.3139,1795.3139,1783.7303,1783.7402,1444.0
2022-09-06 09:55:00,1807.0,1811.4,1806.58,1811.01,1600.0,1784.4512,1788.7963,1784.0364,1788.4112,1600.0
2022-09-06 10:00:00,1803.09,1803.09,1794.14,1796.47,1395.0,1780.59,1780.59,1771.7517,1774.0526,1395.0
2022-09-06 10:05:00,1795.32,1796.54,1793.86,1793.86,800.0,1772.9169,1774.1217,1771.4752,1771.4752,800.0
2022-09-06 10:10:00,1793.51,1793.58,1782.43,1785.61,1798.0,1771.1295,1771.1987,1760.1878,1763.3281,1798.0
2022-09-06 10:15:00,1784.56,1788.15,1783.85,1788.15,1000.0,1762.2912,1765.8364,1761.5901,1765.8364,1000.0
2022-09-06 10:20:00,1787.76,1788.38,1781.83,1783.82,1100.0,1765.4513,1766.0635,1759.5953,1761.5604,1100.0
2022-09-06 10:25:00,1785.46,1789.98,1781.74,1789.98,2745.0,1763.18,1767.6436,1759.5064,1767.6436,2745.0
2022-09-06 10:30:00,1784.91,1790.13,1780.09,1789.24,2603.0,1762.6368,1767.7917,1757.877,1766.9128,2603.0
2022-09-06 10:35:00,1790.29,1791.38,1785.51,1789.25,2793.0,1767.9497,1769.0261,1763.2294,1766.9227,2793.0
2022-09-06 10:40:00,1796.39,1801.91,1794.95,1801.59,2690.0,1773.9736,1779.4247,1772.5516,1779.1087,2690.0
2022-09-06 10:45:00,1793.66,1799.01,1793.66,1796.61,1715.0,1771.2777,1776.5609,1771.2777,1774.1908,1715.0
2022-09-06 10:50:00,1794.8,1806.0,1794.8,1799.9,2973.0,1772.4034,1783.4637,1772.4034,1777.4398,2973.0
2022-09-06 10:55:00,1802.68,1806.27,1802.68,1806.08,500.0,1780.1851,1783.7303,1780.1851,1783.5427,500.0
2022-09-06 11:00:00,1806.22,1807.07,1804.66,1807.07,500.0,1783.6809,1784.5203,1782.1404,1784.5203,500.0
2022-09-06 11:05:00,1807.07,1813.87,1807.07,1813.87,2300.0,1784.5203,1791.2355,1784.5203,1791.2355,2300.0
2022-09-06 11:10:00,1811.62,1811.63,1807.37,1810.91,1700.0,1789.0135,1789.0234,1784.8166,1788.3124,1700.0
2022-09-06 11:15:00,1806.8,1806.8,1806.8,1806.8,100.0,1784.2537,1784.2537,1784.2537,1784.2537,100.0
2022-09-06 11:20:00,1806.25,1812.2,1806.25,1809.25,800.0,1783.7106,1789.5863,1783.7106,1786.6731,800.0
2022-09-06 11:25:00,1812.33,1812.33,1808.2,1809.03,500.0,1789.7147,1789.7147,1785.6362,1786.4559,500.0
2022-09-06 11:30:00,1814.26,1814.26,1811.33,1812.75,300.0,1791.6206,1791.6206,1788.7272,1790.1294,300.0
2022-09-06 11:35:00,1812.65,1814.67,1812.29,1814.67,1000.0,1790.0307,1792.0255,1789.6752,1792.0255,1000.0
2022-09-06 11:40:00,1815.39,1822.0,1814.65,1820.02,2600.0,1792.7365,1799.264,1792.0057,1797.3087,2600.0
2022-09-06 11:45:00,1818.02,1819.68,1815.41,1815.41,1300.0,1795.3337,1796.973,1792.7562,1792.7562,1300.0
2022-09-06 11:50:00,1819.18,1824.7,1819.18,1823.14,2704.0,1796.4792,1801.9303,1796.4792,1800.3898,2704.0
2022-09-06 11:55:00,1823.79,1826.0,1823.16,1823.16,1000.0,1801.0317,1803.2141,1800.4095,1800.4095,1000.0
2022-09-06 12:00:00,1820.46,1823.32,1820.46,1822.1,900.0,1797.7432,1800.5675,1797.7432,1799.3628,900.0
2022-09-06 12:05:00,1819.65,1820.7,1812.73,1812.73,1483.0,1796.9433,1797.9802,1790.1097,1790.1097,1483.0
2022-09-06 12:10:00,1809.55,1812.37,1808.97,1808.98,700.0,1786.9694,1789.7542,1786.3966,1786.4065,700.0
2022-09-06 12:15:00,1810.6,1810.6,1804.64,1807.23,1200.0,1788.0063,1788.0063,1782.1206,1784.6783,1200.0
2022-09-06 12:20:00,1809.19,1809.19,1802.37,1804.02,1400.0,1786.6139,1786.6139,1779.879,1781.5084,1400.0
2022-09-06 12:25:00,1805.16,1805.16,1805.15,1805.16,100.0,1782.6342,1782.6342,1782.6243,1782.6342,100.0
2022-09-06 12:30:00,1808.75,1809.81,1806.64,1806.64,675.0,1786.1794,1787.2261,1784.0957,1784.0957,675.0
2022-09-06 12:35:00,1808.24,1808.39,1808.24,1808.39,300.0,1785.6757,1785.8238,1785.6757,1785.8238,300.0
2022-09-06 12:40:00,1808.53,1815.4,1808.53,1815.4,500.0,1785.9621,1792.7464,1785.9621,1792.7464,500.0
2022-09-06 12:45:00,1814.29,1814.29,1814.29,1814.29,100.0,1791.6502,1791.6502,1791.6502,1791.6502,100.0
2022-09-06 12:50:00,1815.76,1816.87,1815.17,1815.61,400.0,1793.1019,1794.198,1792.5192,1792.9538,400.0
2022-09-06 12:55:00,1817.6,1817.6,1815.98,1815.98,300.0,1794.9189,1794.9189,1793.3191,1793.3191,300.0
2022-09-06 13:00:00,1815.98,1818.17,1813.02,1813.03,700.0,1793.3191,1795.4818,1790.3961,1790.4059,700.0
2022-09-06 13:05:00,1812.28,1813.25,1808.79,1811.91,2000.0,1789.6653,1790.6232,1786.2189,1789.2999,2000.0
2022-09-06 13:10:00,1809.51,1809.51,1807.54,1807.55,300.0,1786.9299,1786.9299,1784.9845,1784.9943,300.0
2022-09-06 13:15:00,1805.43,1808.26,1803.9,1808.26,1006.0,1782.9008,1785.6955,1781.3899,1785.6955,1006.0
2022-09-06 13:20:00,1808.35,1808.35,1806.23,1808.06,300.0,1785.7843,1785.7843,1783.6908,1785.498,300.0
2022-09-06 13:25:00,1805.9,1805.9,1805.9,1805.9,200.0,1783.3649,1783.3649,1783.3649,1783.3649,200.0
2022-09-06 13:30:00,1807.73,1807.82,1806.43,1807.82,300.0,1785.1721,1785.261,1783.8883,1785.261,300.0
2022-09-06 13:35:00,1808.18,1808.18,1808.18,1808.18,100.0,1785.6165,1785.6165,1785.6165,1785.6165,100.0
2022-09-06 13:40:00,1804.0,1806.14,1803.22,1806.14,400.0,1781.4886,1783.6019,1780.7184,1783.6019,400.0
2022-09-06 13:45:00,1806.03,1806.03,1801.94,1801.94,1700.0,1783.4933,1783.4933,1779.4543,1779.4543,1700.0
2022-09-06 13:50:00,1803.02,1804.89,1799.8,1800.0,2206.0,1780.5209,1782.3675,1777.341,1777.5385,2206.0
2022-09-06 13:55:00,1800.0,1804.33,1800.0,1802.96,800.0,1777.5385,1781.8145,1777.5385,1780.4616,800.0
2022-09-06 14:00:00,1804.23,1807.58,1804.23,1805.47,500.0,1781.7158,1785.024,1781.7158,1782.9403,500.0
2022-09-06 14:05:00,1805.02,1807.31,1804.15,1807.31,620.0,1782.4959,1784.7573,1781.6368,1784.7573,620.0
2022-09-06 14:10:00,1809.55,1810.86,1809.55,1810.86,423.0,1786.9694,1788.263,1786.9694,1788.263,423.0
2022-09-06 14:15:00,1813.57,1814.0,1812.25,1812.25,600.0,1790.9392,1791.3638,1789.6357,1789.6357,600.0
2022-09-06 14:20:00,1812.84,1813.41,1812.73,1813.41,875.0,1790.2183,1790.7812,1790.1097,1790.7812,875.0
2022-09-06 14:25:00,1813.25,1814.93,1813.25,1814.82,800.0,1790.6232,1792.2822,1790.6232,1792.1736,800.0
2022-09-06 14:30:00,1814.5,1814.5,1812.08,1812.08,300.0,1791.8576,1791.8576,1789.4678,1789.4678,300.0
2022-09-06 14:35:00,1813.07,1815.09,1812.4,1813.04,1386.0,1790.4454,1792.4402,1789.7838,1790.4158,1386.0
2022-09-06 14:40:00,1812.72,1812.92,1811.39,1812.92,500.0,1790.0998,1790.2973,1788.7864,1790.2973,500.0
2022-09-06 14:45:00,1814.59,1814.59,1813.15,1813.92,300.0,1791.9465,1791.9465,1790.5245,1791.2848,300.0
2022-09-06 14:50:00,1811.69,1813.8,1811.69,1813.8,200.0,1789.0827,1791.1663,1789.0827,1791.1663,200.0
2022-09-06 14:55:00,1813.82,1816.23,1813.28,1813.28,400.0,1791.1861,1793.566,1790.6528,1790.6528,400.0
2022-09-06 15:00:00,1814.98,1814.98,1808.37,1808.37,746.0,1792.3316,1792.3316,1785.8041,1785.8041,746.0
2022-09-06 15:05:00,1807.86,1814.7,1807.86,1814.7,854.0,1785.3005,1792.0551,1785.3005,1792.0551,854.0
2022-09-06 15:10:00,1815.76,1820.0,1815.76,1817.0,1398.0,1793.1019,1797.289,1793.1019,1794.3264,1398.0
2022-09-06 15:15:00,1816.75,1818.28,1816.59,1816.6,326.0,1794.0795,1795.5904,1793.9215,1793.9314,326.0
2022-09-06 15:20:00,1814.82,1814.82,1811.5,1813.81,400.0,1792.1736,1792.1736,1788.895,1791.1762,400.0
2022-09-06 15:25:00,1818.28,1819.9,1818.01,1819.65,600.0,1795.5904,1797.1902,1795.3238,1796.9433,600.0
2022-09-06 15:30:00,1819.38,1819.38,1810.48,1812.11,2550.0,1796.6767,1796.6767,1787.8878,1789.4974,2550.0
2022-09-06 15:35:00,1813.17,1813.86,1812.59,1812.59,500.0,1790.5442,1791.2256,1789.9714,1789.9714,500.0
2022-09-06 15:40:00,1812.57,1818.01,1812.57,1817.9,800.0,1789.9517,1795.3238,1789.9517,1795.2152,800.0
2022-09-06 15:45:00,1817.24,1819.26,1816.7,1817.65,2462.0,1794.5634,1796.5582,1794.0302,1794.9683,2462.0
2022-09-06 15:50:00,1815.8,1817.0,1813.77,1815.88,3361.0,1793.1414,1794.3264,1791.1367,1793.2204,3361.0
2022-09-06 15:55:00,1813.42,1816.93,1808.5,1816.67,14658.0,1790.7911,1794.2573,1785.9325,1794.0005,14658.0
2022-09-07 09:30:00,1824.19,1825.26,1807.14,1823.3,7641.0,1801.4267,1802.4833,1784.5894,1800.5478,7641.0
2022-09-07 09:35:00,1822.63,1833.1,1820.04,1831.99,4800.0,1799.8862,1810.2255,1797.3285,1809.1294,4800.0
2022-09-07 09:40:00,1832.07,1835.75,1830.92,1835.75,3600.0,1809.2084,1812.8424,1808.0727,1812.8424,3600.0
2022-09-07 09:45:00,1835.75,1837.27,1832.69,1832.69,1500.0,1812.8424,1814.3435,1809.8206,1809.8206,1500.0
2022-09-07 09:50:00,1832.24,1832.3,1827.01,1830.28,2146.0,1809.3762,1809.4355,1804.2115,1807.4407,2146.0
2022-09-07 09:55:00,1833.09,1833.91,1827.03,1827.03,1042.0,1810.2156,1811.0254,1804.2312,1804.2312,1042.0
2022-09-07 10:00:00,1825.0,1825.0,1816.87,1825.0,1150.0,1802.2266,1802.2266,1794.198,1802.2266,1150.0
2022-09-07 10:05:00,1826.4,1827.61,1822.71,1823.85,1885.0,1803.6091,1804.804,1799.9652,1801.0909,1885.0
2022-09-07 10:10:00,1821.18,1822.29,1817.05,1818.48,700.0,1798.4542,1799.5504,1794.3758,1795.7879,700.0
2022-09-07 10:15:00,1816.2,1822.08,1814.44,1820.58,3665.0,1793.5364,1799.343,1791.7984,1797.8617,3665.0
2022-09-07 10:20:00,1822.3,1827.09,1822.29,1823.06,900.0,1799.5603,1804.2905,1799.5504,1800.3108,900.0
2022-09-07 10:25:00,1825.47,1827.83,1824.64,1826.81,2600.0,1802.6907,1805.0213,1801.8711,1804.014,2600.0
2022-09-07 10:30:00,1826.68,1828.49,1823.0,1825.15,2200.0,1803.8856,1805.673,1800.2515,1802.3747,2200.0
2022-09-07 10:35:00,1825.46,1828.35,1823.79,1823.79,2100.0,1802.6808,1805.5348,1801.0317,1801.0317,2100.0
2022-09-07 10:40:00,1821.49,1824.03,1820.59,1820.97,2106.0,1798.7604,1801.2687,1797.8716,1798.2469,2106.0
2022-09-07 10:45:00,1821.52,1822.02,1820.02,1822.02,300.0,1798.79,1799.2838,1797.3087,1799.2838,300.0
2022-09-07 10:50:00,1825.0,1828.0,1824.25,1827.19,3019.0,1802.2266,1805.1891,1801.4859,1804.3893,3019.0
2022-09-07 10:55:00,1824.91,1827.16,1822.68,1827.16,900.0,1802.1377,1804.3596,1799.9355,1804.3596,900.0
2022-09-07 11:00:00,1826.3,1831.69,1824.02,1831.69,2703.0,1803.5104,1808.8331,1801.2588,1808.8331,2703.0
2022-09-07 11:05:00,1833.2,1834.99,1830.29,1834.99,1984.0,1810.3243,1812.0919,1807.4506,1812.0919,1984.0
2022-09-07 11:10:00,1834.94,1840.75,1834.94,1836.64,4739.0,1812.0425,1817.78,1812.0425,1813.7213,4739.0
2022-09-07 11:15:00,1836.92,1837.0,1834.91,1836.41,478.0,1813.9978,1814.0768,1812.0129,1813.4942,478.0
2022-09-07 11:20:00,1838.75,1840.37,1838.08,1838.74,500.0,1815.805,1817.4048,1815.1434,1815.7951,500.0
2022-09-07 11:25:00,1840.55,1840.55,1836.29,1836.29,296.0,1817.5825,1817.5825,1813.3757,1813.3757,296.0
2022-09-07 11:30:00,1837.55,1837.55,1835.0,1835.0,300.0,1814.62,1814.62,1812.1018,1812.1018,300.0
2022-09-07 11:35:00,1835.09,1835.71,1834.21,1835.16,1000.0,1812.1907,1812.8029,1811.3217,1812.2598,1000.0
2022-09-07 11:40:00,1832.28,1832.28,1828.85,1829.69,500.0,1809.4157,1809.4157,1806.0285,1806.8581,500.0
2022-09-07 11:45:00,1830.9,1833.53,1830.9,1833.53,300.0,1808.053,1810.6501,1808.053,1810.6501,300.0
2022-09-07 11:50:00,1836.21,1837.0,1836.21,1837.0,310.0,1813.2967,1814.0768,1813.2967,1814.0768,310.0
2022-09-07 11:55:00,1838.23,1838.23,1836.09,1836.1,200.0,1815.2915,1815.2915,1813.1782,1813.1881,200.0
2022-09-07 12:00:00,1838.07,1838.51,1835.87,1836.55,1871.0,1815.1335,1815.568,1812.9609,1813.6325,1871.0
2022-09-07 12:05:00,1834.98,1836.98,1830.58,1836.98,1089.0,1812.082,1814.0571,1807.7369,1814.0571,1089.0
2022-09-07 12:10:00,1835.13,1836.15,1833.38,1833.38,3000.0,1812.2302,1813.2374,1810.502,1810.502,3000.0
2022-09-07 12:15:00,1835.0,1836.31,1835.0,1835.27,549.0,1812.1018,1813.3954,1812.1018,1812.3684,549.0
2022-09-07 12:20:00,1833.56,1833.88,1831.87,1832.07,948.0,1810.6798,1810.9958,1809.0109,1809.2084,948.0
2022-09-07 12:25:00,1835.05,1835.86,1833.98,1835.86,704.0,1812.1512,1812.9511,1811.0945,1812.9511,704.0
2022-09-07 12:30:00,1835.97,1835.97,1833.82,1833.82,500.0,1813.0597,1813.0597,1810.9365,1810.9365,500.0
2022-09-07 12:35:00,1838.49,1839.49,1838.49,1839.49,200.0,1815.5482,1816.5358,1815.5482,1816.5358,200.0
2022-09-07 12:40:00,1841.46,1844.98,1841.4,1842.26,1700.0,1818.4812,1821.9573,1818.4219,1819.2712,1700.0
2022-09-07 12:45:00,1845.01,1845.74,1845.01,1845.73,200.0,1821.9869,1822.7078,1821.9869,1822.6979,200.0
2022-09-07 12:50:00,1844.5,1846.0,1843.79,1844.62,1000.0,1821.4832,1822.9645,1820.7821,1821.6017,1000.0
2022-09-07 12:55:00,1845.09,1845.29,1843.26,1843.27,400.0,1822.0659,1822.2634,1820.2587,1820.2686,400.0
2022-09-07 13:00:00,1844.74,1848.53,1844.64,1848.53,1600.0,1821.7203,1825.463,1821.6215,1825.463,1600.0
2022-09-07 13:05:00,1846.65,1846.89,1846.65,1846.89,200.0,1823.6064,1823.8434,1823.6064,1823.8434,200.0
2022-09-07 13:10:00,1843.85,1844.87,1843.85,1844.87,200.0,1820.8414,1821.8486,1820.8414,1821.8486,200.0
2022-09-07 13:15:00,1846.61,1848.06,1844.72,1845.71,1800.0,1823.5669,1824.9988,1821.7005,1822.6781,1800.0
2022-09-07 13:20:00,1846.14,1846.4,1846.14,1846.4,200.0,1823.1028,1823.3595,1823.1028,1823.3595,200.0
2022-09-07 13:25:00,1844.25,1844.43,1843.76,1843.76,500.0,1821.2364,1821.4141,1820.7525,1820.7525,500.0
2022-09-07 13:30:00,1847.14,1848.95,1847.14,1848.86,500.0,1824.0903,1825.8777,1824.0903,1825.7888,500.0
2022-09-07 13:35:00,1850.34,1854.97,1849.7,1854.97,1850.0,1827.2504,1831.8226,1826.6184,1831.8226,1850.0
2022-09-07 13:40:00,1855.79,1859.4,1854.81,1859.4,1100.0,1832.6324,1836.1973,1831.6646,1836.1973,1100.0
2022-09-07 13:45:00,1856.8,1858.08,1854.04,1854.04,1000.0,1833.6298,1834.8938,1830.9042,1830.9042,1000.0
2022-09-07 13:50:00,1854.18,1856.66,1853.13,1855.8,1785.0,1831.0425,1833.4915,1830.0056,1832.6422,1785.0
2022-09-07 13:55:00,1856.18,1856.18,1851.76,1851.76,600.0,1833.0175,1833.0175,1828.6527,1828.6527,600.0
2022-09-07 14:00:00,1854.08,1859.0,1854.08,1858.76,1136.0,1830.9437,1835.8023,1830.9437,1835.5653,1136.0
2022-09-07 14:05:00,1856.34,1857.15,1854.29,1854.29,1848.0,1833.1755,1833.9754,1831.1511,1831.1511,1848.0
2022-09-07 14:10:00,1853.8,1854.79,1853.8,1854.79,300.0,1830.6672,1831.6448,1830.6672,1831.6448,300.0
2022-09-07 14:15:00,1856.83,1856.83,1854.53,1854.58,600.0,1833.6594,1833.6594,1831.3881,1831.4375,600.0
2022-09-07 14:20:00,1851.86,1851.92,1849.09,1850.43,1100.0,1828.7514,1828.8107,1826.016,1827.3392,1100.0
2022-09-07 14:25:00,1853.8,1858.89,1853.8,1858.77,1100.0,1830.6672,1835.6937,1830.6672,1835.5752,1100.0
2022-09-07 14:30:00,1861.5,1864.95,1860.63,1864.19,2000.0,1838.2711,1841.6781,1837.412,1840.9275,2000.0
2022-09-07 14:35:00,1863.34,1867.0,1863.34,1864.92,643.0,1840.0882,1843.7025,1840.0882,1841.6484,643.0
2022-09-07 14:40:00,1864.46,1866.51,1864.46,1864.83,400.0,1841.1942,1843.2186,1841.1942,1841.5596,400.0
2022-09-07 14:45:00,1865.53,1867.64,1865.07,1866.51,800.0,1842.2508,1844.3345,1841.7966,1843.2186,800.0
2022-09-07 14:50:00,1867.87,1868.08,1866.54,1867.78,999.0,1844.5616,1844.769,1843.2482,1844.4727,999.0
2022-09-07 14:55:00,1868.28,1868.45,1866.14,1868.45,2676.0,1844.9665,1845.1344,1842.8532,1845.1344,2676.0
2022-09-07 15:00:00,1868.21,1870.71,1867.77,1870.71,600.0,1844.8974,1847.3662,1844.4629,1847.3662,600.0
2022-09-07 15:05:00,1869.9,1876.86,1869.6,1874.84,3000.0,1846.5663,1853.4394,1846.27,1851.4446,3000.0
2022-09-07 15:10:00,1874.26,1877.68,1873.63,1877.68,1303.0,1850.8719,1854.2492,1850.2497,1854.2492,1303.0
2022-09-07 15:15:00,1876.19,1880.79,1876.18,1877.57,2738.0,1852.7778,1857.3204,1852.7679,1854.1406,2738.0
2022-09-07 15:20:00,1877.71,1879.83,1871.64,1874.24,1904.0,1854.2788,1856.3724,1848.2846,1850.8521,1904.0
2022-09-07 15:25:00,1875.35,1877.78,1875.35,1877.0,1400.0,1851.9483,1854.348,1851.9483,1853.5777,1400.0
2022-09-07 15:30:00,1876.88,1877.35,1874.29,1875.02,1200.0,1853.4592,1853.9233,1850.9015,1851.6224,1200.0
2022-09-07 15:35:00,1873.23,1873.66,1872.85,1872.85,899.0,1849.8547,1850.2794,1849.4795,1849.4795,899.0
2022-09-07 15:40:00,1873.76,1873.76,1869.88,1871.33,1700.0,1850.3781,1850.3781,1846.5465,1847.9784,1700.0
2022-09-07 15:45:00,1871.11,1876.04,1871.1,1874.13,1650.0,1847.7612,1852.6297,1847.7513,1850.7435,1650.0
2022-09-07 15:50:00,1874.5,1880.69,1870.96,1878.49,11040.0,1851.1089,1857.2216,1847.6131,1855.0491,11040.0
2022-09-07 15:55:00,1877.07,1877.07,1871.0,1871.89,9412.0,1853.6468,1853.6468,1847.6526,1848.5315,9412.0
2022-09-08 09:30:00,1843.3,1866.96,1829.79,1854.08,6592.0,1820.2982,1843.663,1806.9568,1830.9437,6592.0
2022-09-08 09:35:00,1854.23,1861.73,1850.86,1861.34,3505.0,1831.0918,1838.4982,1827.7639,1838.1131,3505.0
2022-09-08 09:40:00,1863.33,1885.76,1863.33,1885.76,2607.0,1840.0783,1862.2284,1840.0783,1862.2284,2607.0
2022-09-08 09:45:00,1883.46,1883.84,1878.11,1883.82,2653.0,1859.9571,1860.3323,1854.6738,1860.3126,2653.0
2022-09-08 09:50:00,1883.83,1890.98,1881.1,1883.24,3548.0,1860.3225,1867.3832,1857.6265,1859.7398,3548.0
2022-09-08 09:55:00,1881.8,1891.45,1881.79,1887.27,2652.0,1858.3178,1867.8474,1858.3079,1863.7195,2652.0
2022-09-08 10:00:00,1891.0,1891.0,1882.24,1882.24,1000.0,1867.403,1867.403,1858.7523,1858.7523,1000.0
2022-09-08 10:05:00,1881.27,1887.27,1881.04,1887.27,900.0,1857.7944,1863.7195,1857.5673,1863.7195,900.0
2022-09-08 10:10:00,1887.25,1889.02,1883.57,1883.57,600.0,1863.6998,1865.4477,1860.0657,1860.0657,600.0
2022-09-08 10:15:00,1884.53,1896.77,1884.37,1896.77,2694.0,1861.0137,1873.101,1860.8557,1873.101,2694.0
2022-09-08 10:20:00,1900.98,1907.62,1900.98,1901.85,5013.0,1877.2585,1883.8156,1877.2585,1878.1176,5013.0
2022-09-08 10:25:00,1895.45,1900.0,1894.66,1898.19,2500.0,1871.7975,1876.2907,1871.0173,1874.5033,2500.0
2022-09-08 10:30:00,1896.8,1902.0,1896.8,1901.02,3346.0,1873.1306,1878.2657,1873.1306,1877.298,3346.0
2022-09-08 10:35:00,1901.17,1911.18,1897.59,1909.52,3563.0,1877.4461,1887.3312,1873.9108,1885.6919,3563.0
2022-09-08 10:40:00,1905.0,1905.42,1904.82,1904.83,550.0,1881.2283,1881.6431,1881.0505,1881.0604,550.0
2022-09-08 10:45:00,1908.15,1911.5,1907.71,1909.85,1300.0,1884.339,1887.6472,1883.9045,1886.0178,1300.0
2022-09-08 10:50:00,1910.55,1910.98,1908.0,1910.98,1000.0,1886.709,1887.1337,1884.1909,1887.1337,1000.0
2022-09-08 10:55:00,1911.14,1912.11,1907.9,1911.08,2000.0,1887.2917,1888.2496,1884.0921,1887.2324,2000.0
2022-09-08 11:00:00,1912.35,1912.35,1910.07,1910.08,1509.0,1888.4866,1888.4866,1886.235,1886.2449,1509.0
2022-09-08 11:05:00,1909.66,1910.0,1908.28,1908.9,750.0,1885.8301,1886.1659,1884.4674,1885.0796,750.0
2022-09-08 11:10:00,1908.18,1909.73,1902.77,1902.78,1500.0,1884.3686,1885.8993,1879.0261,1879.036,1500.0
2022-09-08 11:15:00,1907.7,1907.7,1901.42,1905.91,2000.0,1883.8946,1883.8946,1877.693,1882.1269,2000.0
2022-09-08 11:20:00,1904.63,1905.4,1900.92,1903.44,1958.0,1880.8629,1881.6233,1877.1992,1879.6878,1958.0
2022-09-08 11:25:00,1903.45,1903.45,1900.06,1901.71,808.0,1879.6976,1879.6976,1876.3499,1877.9793,808.0
2022-09-08 11:30:00,1900.81,1902.35,1899.03,1900.35,732.0,1877.0906,1878.6114,1875.3328,1876.6363,732.0
2022-09-08 11:35:00,1903.33,1903.33,1897.0,1897.0,1485.0,1879.5791,1879.5791,1873.3281,1873.3281,1485.0
2022-09-08 11:40:00,1897.66,1898.98,1897.28,1897.28,300.0,1873.9799,1875.2834,1873.6046,1873.6046,300.0
2022-09-08 11:45:00,1897.23,1898.34,1895.31,1895.31,1406.0,1873.5553,1874.6514,1871.6592,1871.6592,1406.0
2022-09-08 11:50:00,1894.88,1902.09,1894.88,1902.09,1024.0,1871.2346,1878.3546,1871.2346,1878.3546,1024.0
2022-09-08 11:55:00,1900.48,1901.2,1899.12,1901.2,300.0,1876.7647,1877.4757,1875.4217,1877.4757,300.0
2022-09-08 12:00:00,1895.61,1895.61,1887.19,1888.37,1300.0,1871.9555,1871.9555,1863.6405,1864.8058,1300.0
2022-09-08 12:05:00,1882.66,1883.6,1881.32,1883.24,868.0,1859.1671,1860.0953,1857.8438,1859.7398,868.0
2022-09-08 12:10:00,1879.45,1884.65,1872.8,1884.65,3327.0,1855.9971,1861.1322,1849.4301,1861.1322,3327.0
2022-09-08 12:15:00,1884.62,1887.49,1882.07,1886.57,1564.0,1861.1026,1863.9368,1858.5844,1863.0283,1564.0
2022-09-08 12:20:00,1886.57,1886.57,1886.57,1886.57,0.0,1863.0283,1863.0283,1863.0283,1863.0283,0.0
2022-09-08 12:25:00,1882.84,1884.1,1879.88,1881.01,500.0,1859.3448,1860.5891,1856.4218,1857.5377,500.0
2022-09-08 12:30:00,1883.33,1885.71,1882.38,1884.87,928.0,1859.8287,1862.179,1858.8906,1861.3495,928.0
2022-09-08 12:35:00,1882.67,1890.46,1882.67,1888.11,2087.0,1859.1769,1866.8697,1859.1769,1864.5491,2087.0
2022-09-08 12:40:00,1894.43,1895.31,1894.04,1895.31,500.0,1870.7902,1871.6592,1870.4051,1871.6592,500.0
2022-09-08 12:45:00,1893.93,1894.13,1893.14,1893.14,500.0,1870.2964,1870.4939,1869.5163,1869.5163,500.0
2022-09-08 12:50:00,1893.24,1896.54,1893.23,1894.0,1465.0,1869.615,1872.8739,1869.6052,1870.3656,1465.0
2022-09-08 12:55:00,1896.09,1897.75,1896.09,1896.2,326.0,1872.4295,1874.0688,1872.4295,1872.5381,326.0
2022-09-08 13:00:00,1898.01,1899.04,1894.0,1894.8,598.0,1874.3255,1875.3427,1870.3656,1871.1556,598.0
2022-09-08 13:05:00,1890.75,1894.68,1890.74,1894.68,700.0,1867.1561,1871.0371,1867.1462,1871.0371,700.0
2022-09-08 13:10:00,1896.6,1904.07,1896.6,1904.07,700.0,1872.9331,1880.3099,1872.9331,1880.3099,700.0
2022-09-08 13:15:00,1902.83,1902.83,1902.83,1902.83,100.0,1879.0854,1879.0854,1879.0854,1879.0854,100.0
2022-09-08 13:20:00,1905.1,1905.97,1904.25,1904.25,400.0,1881.327,1882.1862,1880.4877,1880.4877,400.0
2022-09-08 13:25:00,1905.0,1905.89,1905.0,1905.89,345.0,1881.2283,1882.1072,1881.2283,1882.1072,345.0
2022-09-08 13:30:00,1902.4,1902.84,1902.4,1902.84,1985.0,1878.6607,1879.0952,1878.6607,1879.0952,1985.0
2022-09-08 13:35:00,1905.82,1907.49,1905.82,1907.49,400.0,1882.0381,1883.6872,1882.0381,1883.6872,400.0
2022-09-08 13:40:00,1905.77,1906.36,1905.77,1906.36,200.0,1881.9887,1882.5713,1881.9887,1882.5713,200.0
2022-09-08 13:45:00,1905.92,1905.92,1903.8,1905.58,500.0,1882.1368,1882.1368,1880.0433,1881.8011,500.0
2022-09-08 13:50:00,1904.34,1905.0,1904.34,1905.0,300.0,1880.5765,1881.2283,1880.5765,1881.2283,300.0
2022-09-08 13:55:00,1904.0,1904.02,1899.0,1902.1,600.0,1880.2408,1880.2605,1875.3032,1878.3645,600.0
2022-09-08 14:00:00,1902.71,1902.71,1901.0,1901.21,600.0,1878.9669,1878.9669,1877.2782,1877.4856,600.0
2022-09-08 14:05:00,1903.14,1904.17,1901.83,1901.83,400.0,1879.3915,1880.4086,1878.0978,1878.0978,400.0
2022-09-08 14:10:00,1903.54,1903.66,1903.54,1903.66,200.0,1879.7865,1879.905,1879.7865,1879.905,200.0
2022-09-08 14:15:00,1902.62,1904.12,1901.9,1904.12,700.0,1878.878,1880.3593,1878.167,1880.3593,700.0
2022-09-08 14:20:00,1904.35,1904.81,1903.56,1904.37,600.0,1880.5864,1881.0407,1879.8063,1880.6062,600.0
2022-09-08 14:25:00,1904.98,1906.03,1903.34,1903.34,700.0,1881.2085,1882.2454,1879.589,1879.589,700.0
2022-09-08 14:30:00,1905.32,1910.0,1905.32,1910.0,2144.0,1881.5443,1886.1659,1881.5443,1886.1659,2144.0
2022-09-08 14:35:00,1907.72,1910.54,1907.72,1910.02,600.0,1883.9144,1886.6992,1883.9144,1886.1856,600.0
2022-09-08 14:40:00,1909.18,1910.0,1906.27,1906.27,769.0,1885.3561,1886.1659,1882.4824,1882.4824,769.0
2022-09-08 14:45:00,1908.39,1908.39,1904.82,1904.82,1000.0,1884.576,1884.576,1881.0505,1881.0505,1000.0
2022-09-08 14:50:00,1904.95,1906.02,1904.19,1905.84,2200.0,1881.1789,1882.2356,1880.4284,1882.0578,2200.0
2022-09-08 14:55:00,1905.83,1906.56,1904.19,1905.76,5700.0,1882.0479,1882.7688,1880.4284,1881.9788,5700.0
2022-09-08 15:00:00,1906.1,1908.0,1904.37,1907.05,3100.0,1882.3146,1884.1909,1880.6062,1883.2527,3100.0
2022-09-08 15:05:00,1906.49,1910.0,1906.21,1908.45,2107.0,1882.6997,1886.1659,1882.4232,1884.6352,2107.0
2022-09-08 15:10:00,1904.24,1906.42,1900.02,1906.42,10374.0,1880.4778,1882.6306,1876.3104,1882.6306,10374.0
2022-09-08 15:15:00,1908.0,1908.09,1905.66,1906.84,1633.0,1884.1909,1884.2797,1881.8801,1883.0453,1633.0
2022-09-08 15:20:00,1907.65,1909.02,1906.61,1906.74,1699.0,1883.8452,1885.1981,1882.8182,1882.9466,1699.0
2022-09-08 15:25:00,1906.11,1909.68,1906.1,1907.74,3231.0,1882.3244,1885.8499,1882.3146,1883.9341,3231.0
2022-09-08 15:30:00,1908.67,1908.73,1903.55,1903.55,1995.0,1884.8525,1884.9117,1879.7964,1879.7964,1995.0
2022-09-08 15:35:00,1902.84,1903.15,1898.41,1903.11,2116.0,1879.0952,1879.4014,1874.7205,1879.3619,2116.0
2022-09-08 15:40:00,1903.01,1903.01,1897.0,1897.77,3651.0,1879.2631,1879.2631,1873.3281,1874.0885,3651.0
2022-09-08 15:45:00,1898.68,1899.17,1895.85,1898.22,2000.0,1874.9872,1875.471,1872.1925,1874.5329,2000.0
2022-09-08 15:50:00,1898.91,1903.4,1898.69,1903.19,5733.0,1875.2143,1879.6483,1874.997,1879.4409,5733.0
2022-09-08 15:55:00,1903.41,1908.48,1900.82,1906.52,11678.0,1879.6581,1884.6649,1877.1005,1882.7293,11678.0
2022-09-09 09:30:00,1920.0,1934.95,1918.05,1934.95,12218.0,1896.0411,1910.8046,1894.1154,1910.8046,12218.0
2022-09-09 09:35:00,1937.78,1944.71,1935.1,1941.45,6737.0,1913.5992,1920.4428,1910.9527,1917.2234,6737.0
2022-09-09 09:40:00,1946.73,1953.3,1938.13,1947.58,4089.0,1922.4376,1928.9256,1913.9449,1923.277,4089.0
2022-09-09 09:45:00,1947.74,1960.24,1947.5,1957.25,2800.0,1923.435,1935.779,1923.198,1932.8263,2800.0
2022-09-09 09:50:00,1960.0,1964.29,1954.5,1958.29,4488.0,1935.542,1939.7784,1930.1106,1933.8533,4488.0
2022-09-09 09:55:00,1953.88,1956.94,1951.06,1955.44,2400.0,1929.4983,1932.5202,1926.7135,1931.0389,2400.0
2022-09-09 10:00:00,1954.99,1966.89,1954.99,1965.36,2974.0,1930.5945,1942.346,1930.5945,1940.8351,2974.0
2022-09-09 10:05:00,1964.99,1967.97,1963.06,1966.49,4275.0,1940.4697,1943.4125,1938.5638,1941.951,4275.0
2022-09-09 10:10:00,1965.02,1966.81,1959.3,1965.32,2147.0,1940.4993,1942.267,1934.8507,1940.7956,2147.0
2022-09-09 10:15:00,1964.19,1966.43,1959.9,1961.46,900.0,1939.6797,1941.8917,1935.4432,1936.9838,900.0
2022-09-09 10:20:00,1960.82,1966.0,1952.33,1955.46,3200.0,1936.3517,1941.4671,1927.9677,1931.0586,3200.0
2022-09-09 10:25:00,1954.43,1961.17,1954.0,1960.28,3740.0,1930.0415,1936.6974,1929.6168,1935.8185,3740.0
2022-09-09 10:30:00,1960.43,1960.43,1954.98,1957.19,800.0,1935.9666,1935.9666,1930.5846,1932.767,800.0
2022-09-09 10:35:00,1958.42,1962.78,1954.38,1962.78,3414.0,1933.9817,1938.2873,1929.9921,1938.2873,3414.0
2022-09-09 10:40:00,1962.0,1965.77,1962.0,1964.3,1648.0,1937.517,1941.24,1937.517,1939.7883,1648.0
2022-09-09 10:45:00,1963.34,1967.62,1960.8,1967.62,1801.0,1938.8403,1943.0669,1936.332,1943.0669,1801.0
2022-09-09 10:50:00,1967.89,1968.33,1963.21,1966.07,1349.0,1943.3335,1943.768,1938.7119,1941.5362,1349.0
2022-09-09 10:55:00,1969.0,1969.0,1965.88,1967.3,1620.0,1944.4297,1944.4297,1941.3486,1942.7509,1620.0
2022-09-09 11:00:00,1965.65,1968.53,1961.9,1965.0,2101.0,1941.1215,1943.9655,1937.4183,1940.4796,2101.0
2022-09-09 11:05:00,1963.99,1965.0,1958.34,1960.01,3300.0,1939.4822,1940.4796,1933.9027,1935.5518,3300.0
2022-09-09 11:10:00,1959.66,1963.07,1956.42,1963.07,600.0,1935.2062,1938.5737,1932.0066,1938.5737,600.0
2022-09-09 11:15:00,1963.86,1964.39,1962.02,1962.02,700.0,1939.3538,1939.8772,1937.5368,1937.5368,700.0
2022-09-09 11:20:00,1961.16,1963.78,1957.08,1963.78,1043.0,1936.6875,1939.2748,1932.6584,1939.2748,1043.0
2022-09-09 11:25:00,1964.52,1965.39,1963.99,1965.32,1200.0,1940.0056,1940.8647,1939.4822,1940.7956,1200.0
2022-09-09 11:30:00,1965.02,1966.45,1962.55,1966.45,2000.0,1940.4993,1941.9115,1938.0601,1941.9115,2000.0
2022-09-09 11:35:00,1966.22,1972.93,1966.21,1972.93,3138.0,1941.6844,1948.3106,1941.6745,1948.3106,3138.0
2022-09-09 11:40:00,1972.9,1976.66,1971.75,1976.66,4280.0,1948.281,1951.9941,1947.1453,1951.9941,4280.0
2022-09-09 11:45:00,1972.79,1976.4,1972.79,1974.52,900.0,1948.1724,1951.7373,1948.1724,1949.8808,900.0
2022-09-09 11:50:00,1973.02,1974.37,1971.23,1972.6,5857.0,1948.3995,1949.7327,1946.6318,1947.9847,5857.0
2022-09-09 11:55:00,1970.64,1975.28,1970.64,1975.28,1400.0,1946.0492,1950.6313,1946.0492,1950.6313,1400.0
2022-09-09 12:00:00,1967.82,1969.79,1960.0,1960.0,1200.0,1943.2644,1945.2098,1935.542,1935.542,1200.0
2022-09-09 12:05:00,1964.98,1968.33,1961.24,1962.71,1439.0,1940.4598,1943.768,1936.7665,1938.2182,1439.0
2022-09-09 12:10:00,1965.15,1966.76,1964.96,1966.76,700.0,1940.6277,1942.2176,1940.4401,1942.2176,700.0
2022-09-09 12:15:00,1964.38,1966.14,1964.38,1965.08,1000.0,1939.8673,1941.6054,1939.8673,1940.5586,1000.0
2022-09-09 12:20:00,1963.93,1963.98,1955.23,1957.41,1900.0,1939.4229,1939.4723,1930.8315,1932.9843,1900.0
2022-09-09 12:25:00,1960.12,1965.13,1960.12,1965.13,1300.0,1935.6605,1940.608,1935.6605,1940.608,1300.0
2022-09-09 12:30:00,1962.2,1969.6,1962.2,1969.6,1500.0,1937.7145,1945.0222,1937.7145,1945.0222,1500.0
2022-09-09 12:35:00,1969.09,1971.71,1966.1,1966.1,900.0,1944.5185,1947.1058,1941.5659,1941.5659,900.0
2022-09-09 12:40:00,1968.9,1972.04,1968.9,1970.5,2000.0,1944.3309,1947.4317,1944.3309,1945.9109,2000.0
2022-09-09 12:45:00,1968.97,1972.25,1968.96,1972.25,2300.0,1944.4,1947.6391,1944.3902,1947.6391,2300.0
2022-09-09 12:50:00,1971.61,1974.34,1970.89,1971.51,1008.0,1947.0071,1949.703,1946.2961,1946.9083,1008.0
2022-09-09 12:55:00,1968.29,1970.43,1968.08,1970.27,800.0,1943.7285,1945.8418,1943.5211,1945.6838,800.0
2022-09-09 13:00:00,1969.13,1973.85,1967.56,1973.85,800.0,1944.558,1949.2191,1943.0076,1949.2191,800.0
2022-09-09 13:05:00,1971.14,1971.98,1970.45,1971.81,700.0,1946.543,1947.3725,1945.8616,1947.2046,700.0
2022-09-09 13:10:00,1972.35,1973.48,1971.49,1971.49,700.0,1947.7379,1948.8538,1946.8886,1946.8886,700.0
2022-09-09 13:15:00,1972.13,1974.24,1971.65,1974.24,2971.0,1947.5206,1949.6043,1947.0466,1949.6043,2971.0
2022-09-09 13:20:00,1972.0,1974.84,1972.0,1973.38,800.0,1947.3922,1950.1968,1947.3922,1948.755,800.0
2022-09-09 13:25:00,1974.87,1975.28,1973.41,1973.8,4085.0,1950.2264,1950.6313,1948.7846,1949.1698,4085.0
2022-09-09 13:30:00,1974.11,1974.11,1973.25,1973.91,1966.0,1949.4759,1949.4759,1948.6266,1949.2784,1966.0
2022-09-09 13:35:00,1974.77,1976.58,1973.86,1976.58,2100.0,1950.1277,1951.9151,1949.229,1951.9151,2100.0
2022-09-09 13:40:00,1975.87,1975.87,1974.52,1974.52,500.0,1951.2139,1951.2139,1949.8808,1949.8808,500.0
2022-09-09 13:45:00,1973.22,1973.37,1970.0,1970.0,1300.0,1948.597,1948.7451,1945.4172,1945.4172,1300.0
2022-09-09 13:50:00,1968.28,1969.09,1964.66,1969.09,1200.0,1943.7186,1944.5185,1940.1438,1944.5185,1200.0
2022-09-09 13:55:00,1973.01,1974.32,1971.5,1974.32,1400.0,1948.3896,1949.6833,1946.8985,1949.6833,1400.0
2022-09-09 14:00:00,1973.13,1973.65,1970.02,1971.77,1951.0,1948.5081,1949.0216,1945.4369,1947.1651,1951.0
2022-09-09 14:05:00,1971.76,1973.45,1971.76,1973.45,300.0,1947.1552,1948.8241,1947.1552,1948.8241,300.0
2022-09-09 14:10:00,1973.92,1975.89,1972.14,1975.89,500.0,1949.2883,1951.2337,1947.5305,1951.2337,500.0
2022-09-09 14:15:00,1975.89,1977.92,1974.79,1974.8,1400.0,1951.2337,1953.2384,1950.1474,1950.1573,1400.0
2022-09-09 14:20:00,1976.32,1976.32,1972.29,1975.17,2635.0,1951.6583,1951.6583,1947.6786,1950.5227,2635.0
2022-09-09 14:25:00,1975.11,1976.37,1975.0,1976.27,800.0,1950.4634,1951.7077,1950.3548,1951.6089,800.0
2022-09-09 14:30:00,1974.07,1974.95,1972.09,1974.95,600.0,1949.4364,1950.3054,1947.4811,1950.3054,600.0
2022-09-09 14:35:00,1973.32,1976.89,1972.82,1975.85,759.0,1948.6958,1952.2212,1948.202,1951.1942,759.0
2022-09-09 14:40:00,1975.51,1975.51,1970.0,1970.0,2512.0,1950.8584,1950.8584,1945.4172,1945.4172,2512.0
2022-09-09 14:45:00,1969.45,1973.03,1967.6,1971.77,1200.0,1944.874,1948.4094,1943.0471,1947.1651,1200.0
2022-09-09 14:50:00,1972.54,1972.56,1971.49,1971.55,700.0,1947.9255,1947.9452,1946.8886,1946.9478,700.0
2022-09-09 14:55:00,1970.78,1973.99,1970.1,1973.99,2400.0,1946.1875,1949.3574,1945.5159,1949.3574,2400.0
2022-09-09 15:00:00,1971.23,1974.51,1971.23,1973.8,1400.0,1946.6318,1949.8709,1946.6318,1949.1698,1400.0
2022-09-09 15:05:00,1973.44,1974.82,1971.82,1971.86,2100.0,1948.8143,1950.177,1947.2145,1947.254,2100.0
2022-09-09 15:10:00,1972.79,1974.35,1972.38,1973.91,3000.0,1948.1724,1949.7129,1947.7675,1949.2784,3000.0
2022-09-09 15:15:00,1973.3,1977.21,1973.3,1976.81,3733.0,1948.676,1952.5372,1948.676,1952.1422,3733.0
2022-09-09 15:20:00,1976.07,1976.7,1974.75,1974.75,4048.0,1951.4114,1952.0336,1950.1079,1950.1079,4048.0
2022-09-09 15:25:00,1975.01,1975.22,1973.75,1974.28,1100.0,1950.3647,1950.572,1949.1204,1949.6438,1100.0
2022-09-09 15:30:00,1973.81,1974.62,1973.39,1974.62,1000.0,1949.1796,1949.9795,1948.7649,1949.9795,1000.0
2022-09-09 15:35:00,1974.47,1977.0,1974.46,1976.13,2200.0,1949.8314,1952.3298,1949.8215,1951.4707,2200.0
2022-09-09 15:40:00,1976.12,1980.9,1975.6,1980.07,3962.0,1951.4608,1956.1812,1950.9473,1955.3615,3962.0
2022-09-09 15:45:00,1979.1,1980.59,1977.06,1980.59,5000.0,1954.4036,1955.875,1952.3891,1955.875,5000.0
2022-09-09 15:50:00,1981.59,1984.31,1979.22,1983.19,6715.0,1956.8626,1959.5486,1954.5221,1958.4426,6715.0
2022-09-09 15:55:00,1981.82,1984.99,1979.91,1981.42,19696.0,1957.0897,1960.2201,1955.2035,1956.6947,19696.0
2022-09-12 09:30:00,2010.21,2027.6,2000.26,2027.25,12237.0,1985.1254,2002.2984,1975.2996,2001.9528,12237.0
2022-09-12 09:35:00,2027.2,2027.2,2002.1,2012.76,2997.0,2001.9034,2001.9034,1977.1166,1987.6436,2997.0
2022-09-12 09:40:00,2013.77,2018.21,2003.98,2004.2,6422.0,1988.641,1993.0256,1978.9732,1979.1904,6422.0
2022-09-12 09:45:00,2001.92,2012.99,2001.91,2008.0,2304.0,1976.9389,1987.8707,1976.929,1982.943,2304.0
2022-09-12 09:50:00,2011.44,2023.35,2011.44,2022.67,3478.0,1986.3401,1998.1015,1986.3401,1997.4299,3478.0
2022-09-12 09:55:00,2022.94,2025.15,2018.13,2018.13,2765.0,1997.6966,1999.879,1992.9466,1992.9466,2765.0
2022-09-12 10:00:00,2021.53,2025.19,2020.27,2022.49,3163.0,1996.3042,1999.9185,1995.0599,1997.2522,3163.0
2022-09-12 10:05:00,2021.49,2023.91,2018.26,2018.83,1200.0,1996.2647,1998.6545,1993.075,1993.6379,1200.0
2022-09-12 10:10:00,2018.93,2023.64,2017.65,2021.74,2743.0,1993.7366,1998.3878,1992.4726,1996.5115,2743.0
2022-09-12 10:15:00,2020.82,2026.9,2020.82,2026.34,3080.0,1995.603,2001.6072,1995.603,2001.0541,3080.0
2022-09-12 10:20:00,2025.14,2026.21,2023.0,2024.94,1456.0,1999.8691,2000.9258,1997.7558,1999.6716,1456.0
2022-09-12 10:25:00,2024.8,2025.12,2023.36,2025.12,600.0,1999.5334,1999.8494,1998.1113,1999.8494,600.0
2022-09-12 10:30:00,2027.78,2029.98,2025.69,2025.69,6050.0,2002.4762,2004.6487,2000.4123,2000.4123,6050.0
2022-09-12 10:35:00,2024.44,2025.26,2022.1,2023.88,2770.0,1999.1779,1999.9876,1996.867,1998.6248,2770.0
2022-09-12 10:40:00,2024.1,2026.26,2022.08,2025.41,1557.0,1998.8421,2000.9751,1996.8473,2000.1357,1557.0
2022-09-12 10:45:00,2025.39,2029.0,2025.39,2029.0,1850.0,2000.116,2003.6809,2000.116,2003.6809,1850.0
2022-09-12 10:50:00,2028.96,2030.95,2027.76,2027.78,2082.0,2003.6414,2005.6066,2002.4564,2002.4762,2082.0
2022-09-12 10:55:00,2026.85,2028.97,2016.77,2020.55,3010.0,2001.5578,2003.6513,1991.6036,1995.3364,3010.0
2022-09-12 11:00:00,2020.55,2022.86,2012.28,2014.57,2090.0,1995.3364,1997.6176,1987.1696,1989.431,2090.0
2022-09-12 11:05:00,2014.4,2015.52,2011.02,2015.16,1337.0,1989.2631,1990.3692,1985.9253,1990.0137,1337.0
2022-09-12 11:10:00,2016.22,2020.88,2014.19,2020.64,3455.0,1991.0604,1995.6623,1989.0558,1995.4253,3455.0
2022-09-12 11:15:00,2021.09,2023.56,2018.65,2023.56,2000.0,1995.8697,1998.3088,1993.4601,1998.3088,2000.0
2022-09-12 11:20:00,2021.57,2023.57,2021.43,2023.2,500.0,1996.3437,1998.3187,1996.2054,1997.9533,500.0
2022-09-12 11:25:00,2023.02,2026.63,2022.98,2025.86,3600.0,1997.7756,2001.3405,1997.7361,2000.5801,3600.0
2022-09-12 11:30:00,2025.89,2025.89,2022.56,2023.16,900.0,2000.6098,2000.6098,1997.3213,1997.9138,900.0
2022-09-12 11:35:00,2022.43,2022.43,2018.09,2020.45,1300.0,1997.1929,1997.1929,1992.9071,1995.2376,1300.0
2022-09-12 11:40:00,2021.09,2023.36,2020.42,2023.2,1375.0,1995.8697,1998.1113,1995.208,1997.9533,1375.0
2022-09-12 11:45:00,2022.35,2023.74,2022.34,2022.43,900.0,1997.1139,1998.4866,1997.1041,1997.1929,900.0
2022-09-12 11:50:00,2021.33,2022.68,2018.08,2018.45,1619.0,1996.1067,1997.4398,1992.8972,1993.2626,1619.0
2022-09-12 11:55:00,2014.24,2015.75,2012.4,2015.71,700.0,1989.1051,1990.5963,1987.2881,1990.5568,700.0
2022-09-12 12:00:00,2016.17,2016.17,2012.97,2012.97,300.0,1991.011,1991.011,1987.851,1987.851,300.0
2022-09-12 12:05:00,2013.03,2015.55,2010.86,2010.86,500.0,1987.9102,1990.3988,1985.7673,1985.7673,500.0
2022-09-12 12:10:00,2010.0,2013.86,2010.0,2011.8,2340.0,1984.918,1988.7299,1984.918,1986.6956,2340.0
2022-09-12 12:15:00,2011.69,2011.72,2010.1,2010.1,300.0,1986.587,1986.6166,1985.0168,1985.0168,300.0
2022-09-12 12:20:00,2009.51,2010.19,2006.66,2009.32,800.0,1984.4342,1985.1057,1981.6197,1984.2465,800.0
2022-09-12 12:25:00,2010.48,2010.48,2010.48,2010.48,100.0,1985.3921,1985.3921,1985.3921,1985.3921,100.0
2022-09-12 12:30:00,2011.53,2015.66,2011.53,2015.66,1000.0,1986.4289,1990.5074,1986.4289,1990.5074,1000.0
2022-09-12 12:35:00,2015.08,2016.36,2015.01,2016.36,400.0,1989.9346,1991.1987,1989.8655,1991.1987,400.0
2022-09-12 12:40:00,2016.2,2017.26,2016.19,2017.26,600.0,1991.0407,1992.0874,1991.0308,1992.0874,600.0
2022-09-12 12:45:00,2018.38,2018.38,2017.22,2017.23,300.0,1993.1935,1993.1935,1992.0479,1992.0578,300.0
2022-09-12 12:50:00,2016.12,2018.16,2016.12,2018.16,535.0,1990.9617,1992.9762,1990.9617,1992.9762,535.0
2022-09-12 12:55:00,2017.97,2020.5,2017.97,2020.26,1000.0,1992.7886,1995.287,1992.7886,1995.05,1000.0
2022-09-12 13:00:00,2021.14,2021.14,2013.48,2014.36,1342.0,1995.919,1995.919,1988.3546,1989.2236,1342.0
2022-09-12 13:05:00,2014.0,2016.4,2013.99,2016.34,1000.0,1988.8681,1991.2382,1988.8583,1991.1789,1000.0
2022-09-12 13:10:00,2017.5,2017.5,2017.5,2017.5,100.0,1992.3245,1992.3245,1992.3245,1992.3245,100.0
2022-09-12 13:15:00,2017.44,2017.82,2016.52,2016.53,900.0,1992.2652,1992.6405,1991.3567,1991.3666,900.0
2022-09-12 13:20:00,2015.38,2015.38,2012.05,2012.89,1290.0,1990.2309,1990.2309,1986.9425,1987.772,1290.0
2022-09-12 13:25:00,2011.29,2014.92,2010.96,2014.92,1500.0,1986.1919,1989.7766,1985.8661,1989.7766,1500.0
2022-09-12 13:30:00,2015.0,2016.77,2014.12,2016.77,400.0,1989.8556,1991.6036,1988.9866,1991.6036,400.0
2022-09-12 13:35:00,2016.26,2017.76,2015.92,2016.91,848.0,1991.0999,1992.5812,1990.7642,1991.7418,848.0
2022-09-12 13:40:00,2016.43,2016.43,2014.51,2014.92,842.0,1991.2678,1991.2678,1989.3718,1989.7766,842.0
2022-09-12 13:45:00,2014.02,2015.53,2013.73,2014.74,900.0,1988.8879,1990.379,1988.6015,1989.5989,900.0
2022-09-12 13:50:00,2015.67,2018.04,2015.67,2017.61,1600.0,1990.5173,1992.8577,1990.5173,1992.4331,1600.0
2022-09-12 13:55:00,2018.0,2018.18,2017.33,2018.18,700.0,1992.8182,1992.996,1992.1566,1992.996,700.0
2022-09-12 14:00:00,2018.75,2019.3,2017.52,2017.76,1000.0,1993.5589,1994.102,1992.3442,1992.5812,1000.0
2022-09-12 14:05:00,2016.83,2017.6,2016.63,2016.83,400.0,1991.6628,1992.4232,1991.4653,1991.6628,400.0
2022-09-12 14:10:00,2016.2,2016.88,2016.12,2016.12,400.0,1991.0407,1991.7122,1990.9617,1990.9617,400.0
2022-09-12 14:15:00,2017.99,2018.95,2012.98,2012.98,800.0,1992.8083,1993.7564,1987.8609,1987.8609,800.0
2022-09-12 14:20:00,2013.62,2013.62,2010.0,2012.41,2503.0,1988.4929,1988.4929,1984.918,1987.298,2503.0
2022-09-12 14:25:00,2012.55,2012.62,2010.02,2010.03,304.0,1987.4362,1987.5053,1984.9378,1984.9477,304.0
2022-09-12 14:30:00,2011.0,2011.0,2009.09,2009.1,400.0,1985.9056,1985.9056,1984.0194,1984.0293,400.0
2022-09-12 14:35:00,2009.27,2012.49,2009.09,2012.49,602.0,1984.1972,1987.377,1984.0194,1987.377,602.0
2022-09-12 14:40:00,2012.92,2012.92,2011.28,2012.88,1022.0,1987.8016,1987.8016,1986.1821,1987.7621,1022.0
2022-09-12 14:45:00,2013.05,2015.49,2012.94,2015.44,1200.0,1987.93,1990.3395,1987.8214,1990.2902,1200.0
2022-09-12 14:50:00,2014.77,2015.62,2014.77,2015.62,300.0,1989.6285,1990.4679,1989.6285,1990.4679,300.0
2022-09-12 14:55:00,2014.26,2014.26,2014.26,2014.26,100.0,1989.1249,1989.1249,1989.1249,1989.1249,100.0
2022-09-12 15:00:00,2016.47,2016.87,2013.79,2016.87,1301.0,1991.3073,1991.7023,1988.6607,1991.7023,1301.0
2022-09-12 15:05:00,2017.17,2018.27,2013.05,2018.27,2500.0,1991.9986,1993.0848,1987.93,1993.0848,2500.0
2022-09-12 15:10:00,2018.43,2018.5,2016.78,2017.49,900.0,1993.2428,1993.312,1991.6134,1992.3146,900.0
2022-09-12 15:15:00,2018.01,2018.01,2017.14,2017.14,300.0,1992.8281,1992.8281,1991.9689,1991.9689,300.0
2022-09-12 15:20:00,2018.09,2019.93,2017.99,2018.98,2134.0,1992.9071,1994.7241,1992.8083,1993.786,2134.0
2022-09-12 15:25:00,2018.45,2018.96,2014.92,2014.92,6900.0,1993.2626,1993.7662,1989.7766,1989.7766,6900.0
2022-09-12 15:30:00,2013.69,2013.72,2013.09,2013.1,600.0,1988.562,1988.5916,1987.9695,1987.9794,600.0
2022-09-12 15:35:00,2010.96,2013.99,2010.96,2013.99,700.0,1985.8661,1988.8583,1985.8661,1988.8583,700.0
2022-09-12 15:40:00,2013.12,2016.67,2013.11,2015.38,1000.0,1987.9991,1991.5048,1987.9892,1990.2309,1000.0
2022-09-12 15:45:00,2016.02,2016.02,2011.44,2013.12,2881.0,1990.8629,1990.8629,1986.3401,1987.9991,2881.0
2022-09-12 15:50:00,2012.92,2015.71,2012.83,2014.04,4638.0,1987.8016,1990.5568,1987.7127,1988.9076,4638.0
2022-09-12 15:55:00,2012.96,2016.47,2012.58,2014.45,8581.0,1987.8411,1991.3073,1987.4658,1989.3125,8581.0
2022-09-13 09:30:00,1941.0,1948.83,1930.53,1948.64,14190.0,1916.7791,1924.5114,1906.4397,1924.3237,14190.0
2022-09-13 09:35:00,1949.79,1952.14,1943.32,1944.56,1628.0,1925.4594,1927.7801,1919.0701,1920.2946,1628.0
2022-09-13 09:40:00,1945.31,1954.68,1944.45,1953.41,4901.0,1921.0353,1930.2884,1920.186,1929.0342,4901.0
2022-09-13 09:45:00,1954.52,1960.13,1950.0,1959.36,4840.0,1930.1304,1935.6703,1925.6668,1934.91,4840.0
2022-09-13 09:50:00,1959.35,1967.79,1959.35,1963.53,2910.0,1934.9001,1943.2348,1934.9001,1939.0279,2910.0
2022-09-13 09:55:00,1961.99,1962.15,1956.25,1959.94,1686.0,1937.5071,1937.6651,1931.8388,1935.4827,1686.0
2022-09-13 10:00:00,1957.05,1962.07,1953.14,1958.01,1634.0,1932.6288,1937.5861,1928.7676,1933.5768,1634.0
2022-09-13 10:05:00,1956.31,1960.02,1953.03,1954.2,1500.0,1931.898,1935.5617,1928.6589,1929.8143,1500.0
2022-09-13 10:10:00,1955.76,1956.11,1953.91,1953.91,300.0,1931.3549,1931.7005,1929.528,1929.528,300.0
2022-09-13 10:15:00,1954.91,1958.37,1954.03,1957.88,700.0,1930.5155,1933.9323,1929.6465,1933.4484,700.0
2022-09-13 10:20:00,1954.75,1954.75,1947.57,1947.59,800.0,1930.3575,1930.3575,1923.2671,1923.2868,800.0
2022-09-13 10:25:00,1945.97,1948.81,1943.85,1948.81,900.0,1921.687,1924.4916,1919.5935,1924.4916,900.0
2022-09-13 10:30:00,1947.13,1947.47,1943.29,1944.62,900.0,1922.8326,1923.1683,1919.0405,1920.3539,900.0
2022-09-13 10:35:00,1946.06,1946.19,1943.96,1943.96,1200.0,1921.7759,1921.9043,1919.7021,1919.7021,1200.0
2022-09-13 10:40:00,1941.79,1943.43,1940.0,1940.0,500.0,1917.5592,1919.1787,1915.7915,1915.7915,500.0
2022-09-13 10:45:00,1942.33,1942.33,1939.4,1940.82,1000.0,1918.0925,1918.0925,1915.199,1916.6013,1000.0
2022-09-13 10:50:00,1937.96,1941.05,1933.83,1941.05,964.0,1913.777,1916.8284,1909.6985,1916.8284,964.0
2022-09-13 10:55:00,1940.45,1944.99,1940.3,1941.72,1600.0,1916.2359,1920.7193,1916.0878,1917.4901,1600.0
2022-09-13 11:00:00,1941.69,1942.06,1939.06,1939.67,700.0,1917.4605,1917.8258,1914.8633,1915.4657,700.0
2022-09-13 11:05:00,1937.6,1938.82,1935.54,1937.11,700.0,1913.4215,1914.6263,1911.3872,1912.9376,700.0
2022-09-13 11:10:00,1939.3,1940.84,1938.09,1940.84,500.0,1915.1003,1916.6211,1913.9054,1916.6211,500.0
2022-09-13 11:15:00,1938.38,1938.69,1936.18,1936.18,700.0,1914.1918,1914.4979,1912.0192,1912.0192,700.0
2022-09-13 11:20:00,1939.06,1939.06,1939.06,1939.06,100.0,1914.8633,1914.8633,1914.8633,1914.8633,100.0
2022-09-13 11:25:00,1938.2,1939.44,1938.2,1939.14,400.0,1914.014,1915.2385,1914.014,1914.9423,400.0
2022-09-13 11:30:00,1937.98,1943.29,1934.08,1943.29,1600.0,1913.7967,1919.0405,1909.9454,1919.0405,1600.0
2022-09-13 11:35:00,1941.91,1944.37,1941.9,1944.37,1200.0,1917.6777,1920.107,1917.6678,1920.107,1200.0
2022-09-13 11:40:00,1941.51,1943.15,1936.11,1936.82,1300.0,1917.2827,1918.9022,1911.9501,1912.6512,1300.0
2022-09-13 11:45:00,1937.0,1940.03,1935.75,1939.63,600.0,1912.829,1915.8212,1911.5946,1915.4262,600.0
2022-09-13 11:50:00,1937.66,1939.2,1937.66,1937.82,300.0,1913.4807,1915.0015,1913.4807,1913.6387,300.0
2022-09-13 11:55:00,1939.46,1942.36,1937.94,1939.64,700.0,1915.2583,1918.1221,1913.7572,1915.436,700.0
2022-09-13 12:00:00,1939.83,1944.67,1938.44,1944.37,1000.0,1915.6237,1920.4033,1914.251,1920.107,1000.0
2022-09-13 12:05:00,1944.28,1947.09,1944.28,1947.09,300.0,1920.0181,1922.7931,1920.0181,1922.7931,300.0
2022-09-13 12:10:00,1946.12,1947.31,1945.06,1946.37,800.0,1921.8352,1923.0103,1920.7884,1922.0821,800.0
2022-09-13 12:15:00,1948.13,1949.44,1947.23,1948.71,700.0,1923.8201,1925.1137,1922.9313,1924.3929,700.0
2022-09-13 12:20:00,1948.11,1949.45,1946.3,1946.3,800.0,1923.8003,1925.1236,1922.0129,1922.0129,800.0
2022-09-13 12:25:00,1945.24,1945.24,1942.4,1942.45,700.0,1920.9662,1920.9662,1918.1616,1918.211,700.0
2022-09-13 12:30:00,1944.79,1945.77,1944.79,1945.69,413.0,1920.5218,1921.4895,1920.5218,1921.4105,413.0
2022-09-13 12:35:00,1948.63,1949.71,1948.45,1948.57,1800.0,1924.3139,1925.3804,1924.1361,1924.2546,1800.0
2022-09-13 12:40:00,1948.29,1949.39,1947.03,1948.26,900.0,1923.9781,1925.0644,1922.7338,1923.9485,900.0
2022-09-13 12:45:00,1948.92,1948.92,1947.78,1947.78,429.0,1924.6002,1924.6002,1923.4745,1923.4745,429.0
2022-09-13 12:50:00,1947.26,1948.07,1947.06,1947.06,300.0,1922.9609,1923.7608,1922.7634,1922.7634,300.0
2022-09-13 12:55:00,1944.19,1944.19,1944.19,1944.19,100.0,1919.9293,1919.9293,1919.9293,1919.9293,100.0
2022-09-13 13:00:00,1944.23,1946.8,1943.38,1944.21,1100.0,1919.9688,1922.5067,1919.1294,1919.949,1100.0
2022-09-13 13:05:00,1946.18,1947.4,1945.06,1945.06,500.0,1921.8944,1923.0992,1920.7884,1920.7884,500.0
2022-09-13 13:10:00,1945.0,1948.84,1945.0,1947.59,500.0,1920.7291,1924.5212,1920.7291,1923.2868,500.0
2022-09-13 13:15:00,1948.48,1948.48,1946.21,1946.21,400.0,1924.1657,1924.1657,1921.924,1921.924,400.0
2022-09-13 13:20:00,1945.46,1946.61,1945.46,1946.61,500.0,1921.1834,1922.3191,1921.1834,1922.3191,500.0
2022-09-13 13:25:00,1946.61,1946.61,1946.61,1946.61,0.0,1922.3191,1922.3191,1922.3191,1922.3191,0.0
2022-09-13 13:30:00,1949.58,1950.02,1948.61,1950.02,400.0,1925.252,1925.6865,1924.2941,1925.6865,400.0
2022-09-13 13:35:00,1949.47,1952.19,1949.47,1951.07,800.0,1925.1434,1927.8294,1925.1434,1926.7234,800.0
2022-09-13 13:40:00,1951.07,1951.71,1948.82,1949.01,1900.0,1926.7234,1927.3554,1924.5015,1924.6891,1900.0
2022-09-13 13:45:00,1947.84,1949.03,1947.84,1949.03,1300.0,1923.5337,1924.7089,1923.5337,1924.7089,1300.0
2022-09-13 13:50:00,1946.7,1947.11,1945.84,1945.84,400.0,1922.4079,1922.8128,1921.5587,1921.5587,400.0
2022-09-13 13:55:00,1946.9,1947.99,1944.47,1944.47,400.0,1922.6054,1923.6818,1920.2058,1920.2058,400.0
2022-09-13 14:00:00,1946.11,1946.26,1943.17,1943.17,500.0,1921.8253,1921.9734,1918.922,1918.922,500.0
2022-09-13 14:05:00,1943.17,1943.17,1943.17,1943.17,0.0,1918.922,1918.922,1918.922,1918.922,0.0
2022-09-13 14:10:00,1942.48,1944.6,1942.34,1944.6,800.0,1918.2406,1920.3341,1918.1023,1920.3341,800.0
2022-09-13 14:15:00,1942.51,1944.54,1942.51,1943.43,300.0,1918.2702,1920.2749,1918.2702,1919.1787,300.0
2022-09-13 14:20:00,1943.07,1943.07,1941.34,1941.34,400.0,1918.8232,1918.8232,1917.1148,1917.1148,400.0
2022-09-13 14:25:00,1941.34,1941.34,1936.3,1936.97,2000.0,1917.1148,1917.1148,1912.1377,1912.7994,2000.0
2022-09-13 14:30:00,1937.52,1937.52,1935.03,1935.2,2200.0,1913.3425,1913.3425,1910.8836,1911.0514,2200.0
2022-09-13 14:35:00,1935.24,1935.6,1932.11,1932.6,1367.0,1911.0909,1911.4464,1908.0,1908.4839,1367.0
2022-09-13 14:40:00,1932.55,1932.55,1931.04,1931.04,980.0,1908.4345,1908.4345,1906.9434,1906.9434,980.0
2022-09-13 14:45:00,1932.14,1932.38,1931.94,1931.94,300.0,1908.0296,1908.2666,1907.8321,1907.8321,300.0
2022-09-13 14:50:00,1928.5,1928.5,1927.84,1927.84,200.0,1904.435,1904.435,1903.7833,1903.7833,200.0
2022-09-13 14:55:00,1930.09,1930.37,1928.0,1928.0,633.0,1906.0052,1906.2817,1903.9413,1903.9413,633.0
2022-09-13 15:00:00,1930.25,1930.25,1928.08,1928.84,648.0,1906.1632,1906.1632,1904.0203,1904.7708,648.0
2022-09-13 15:05:00,1927.56,1928.17,1926.94,1926.98,710.0,1903.5068,1904.1092,1902.8945,1902.934,710.0
2022-09-13 15:10:00,1924.01,1924.01,1923.01,1923.11,480.0,1900.0011,1900.0011,1899.0136,1899.1123,480.0
2022-09-13 15:15:00,1924.28,1925.23,1924.28,1925.23,300.0,1900.2677,1901.2059,1900.2677,1901.2059,300.0
2022-09-13 15:20:00,1924.5,1925.42,1923.03,1923.03,1501.0,1900.485,1901.3935,1899.0333,1899.0333,1501.0
2022-09-13 15:25:00,1923.27,1923.27,1920.34,1922.16,2300.0,1899.2703,1899.2703,1896.3769,1898.1742,2300.0
2022-09-13 15:30:00,1921.89,1921.89,1915.81,1915.81,1750.0,1897.9075,1897.9075,1891.9034,1891.9034,1750.0
2022-09-13 15:35:00,1915.6,1920.39,1913.48,1920.39,2509.0,1891.696,1896.4262,1889.6025,1896.4262,2509.0
2022-09-13 15:40:00,1919.28,1919.28,1917.6,1918.17,903.0,1895.3301,1895.3301,1893.6711,1894.2339,903.0
2022-09-13 15:45:00,1916.69,1917.99,1914.33,1915.7,2536.0,1892.7724,1894.0562,1890.4419,1891.7948,2536.0
2022-09-13 15:50:00,1917.99,1921.64,1915.38,1917.84,4722.0,1894.0562,1897.6606,1891.4788,1893.9081,4722.0
2022-09-13 15:55:00,1918.63,1927.34,1917.49,1920.37,7795.0,1894.6882,1903.2895,1893.5624,1896.4065,7795.0
2022-09-14 09:30:00,1916.78,1924.39,1897.12,1904.85,17061.0,1892.8613,1900.3763,1873.4466,1881.0802,17061.0
2022-09-14 09:35:00,1904.73,1911.9,1901.79,1908.82,1500.0,1880.9617,1888.0422,1878.0583,1885.0006,1500.0
2022-09-14 09:40:00,1913.32,1921.62,1912.57,1920.98,900.0,1889.4445,1897.6409,1888.7038,1897.0089,900.0
2022-09-14 09:45:00,1920.97,1930.0,1916.0,1916.0,1175.0,1896.999,1905.9163,1892.091,1892.091,1175.0
2022-09-14 09:50:00,1917.62,1922.5,1913.23,1919.59,1100.0,1893.6908,1898.5099,1889.3556,1895.6362,1100.0
2022-09-14 09:55:00,1917.71,1922.06,1917.71,1922.06,621.0,1893.7797,1898.0754,1893.7797,1898.0754,621.0
2022-09-14 10:00:00,1921.78,1925.42,1920.34,1923.06,1200.0,1897.7989,1901.3935,1896.3769,1899.0629,1200.0
2022-09-14 10:05:00,1927.49,1932.62,1922.19,1924.82,1900.0,1903.4376,1908.5036,1898.2038,1900.801,1900.0
2022-09-14 10:10:00,1924.6,1929.36,1924.6,1925.43,1000.0,1900.5837,1905.2843,1900.5837,1901.4034,1000.0
2022-09-14 10:15:00,1926.36,1926.4,1926.36,1926.4,200.0,1902.3217,1902.3613,1902.3217,1902.3613,200.0
2022-09-14 10:20:00,1923.94,1925.4,1920.36,1920.36,600.0,1899.9319,1901.3737,1896.3966,1896.3966,600.0
2022-09-14 10:25:00,1916.64,1916.64,1907.97,1907.98,600.0,1892.723,1892.723,1884.1612,1884.1711,600.0
2022-09-14 10:30:00,1914.72,1914.72,1914.71,1914.72,100.0,1890.827,1890.827,1890.8171,1890.827,100.0
2022-09-14 10:35:00,1918.9,1930.37,1918.9,1928.73,800.0,1894.9548,1906.2817,1894.9548,1904.6622,800.0
2022-09-14 10:40:00,1928.43,1928.43,1921.07,1921.19,1950.0,1904.3659,1904.3659,1897.0978,1897.2163,1950.0
2022-09-14 10:45:00,1922.54,1928.71,1921.55,1928.71,2813.0,1898.5494,1904.6424,1897.5718,1904.6424,2813.0
2022-09-14 10:50:00,1931.78,1941.61,1931.78,1941.2,1400.0,1907.6741,1917.3815,1907.6741,1916.9766,1400.0
2022-09-14 10:55:00,1937.01,1943.0,1936.43,1942.68,4212.0,1912.8389,1918.7541,1912.2661,1918.4381,4212.0
2022-09-14 11:00:00,1941.5,1943.0,1939.02,1941.76,800.0,1917.2728,1918.7541,1914.8238,1917.5296,800.0
2022-09-14 11:05:00,1938.97,1948.08,1938.97,1947.03,1700.0,1914.7744,1923.7707,1914.7744,1922.7338,1700.0
2022-09-14 11:10:00,1947.28,1953.65,1941.82,1949.73,1836.0,1922.9807,1929.2712,1917.5888,1925.4001,1836.0
2022-09-14 11:15:00,1946.19,1950.26,1946.19,1950.26,800.0,1921.9043,1925.9235,1921.9043,1925.9235,800.0
2022-09-14 11:20:00,1948.77,1948.86,1944.0,1948.01,800.0,1924.4521,1924.541,1919.7416,1923.7016,800.0
2022-09-14 11:25:00,1946.49,1946.77,1942.32,1942.32,1900.0,1922.2006,1922.4771,1918.0826,1918.0826,1900.0
2022-09-14 11:30:00,1943.06,1944.62,1943.06,1944.62,401.0,1918.8134,1920.3539,1918.8134,1920.3539,401.0
2022-09-14 11:35:00,1945.58,1949.7,1944.96,1949.66,1007.0,1921.3019,1925.3705,1920.6896,1925.331,1007.0
2022-09-14 11:40:00,1947.29,1951.2,1947.23,1949.66,4402.0,1922.9906,1926.8518,1922.9313,1925.331,4402.0
2022-09-14 11:45:00,1952.99,1956.6,1952.99,1954.28,1638.0,1928.6194,1932.1844,1928.6194,1929.8933,1638.0
2022-09-14 11:50:00,1956.24,1956.24,1951.64,1951.64,347.0,1931.8289,1931.8289,1927.2863,1927.2863,347.0
2022-09-14 11:55:00,1953.74,1957.3,1953.74,1955.14,900.0,1929.3601,1932.8757,1929.3601,1930.7426,900.0
2022-09-14 12:00:00,1954.61,1954.61,1948.08,1948.08,2456.0,1930.2192,1930.2192,1923.7707,1923.7707,2456.0
2022-09-14 12:05:00,1946.01,1947.89,1942.68,1947.88,4370.0,1921.7265,1923.5831,1918.4381,1923.5732,4370.0
2022-09-14 12:10:00,1947.86,1951.55,1947.86,1951.55,400.0,1923.5535,1927.1974,1923.5535,1927.1974,400.0
2022-09-14 12:15:00,1951.43,1954.99,1951.43,1952.14,4277.0,1927.0789,1930.5945,1927.0789,1927.7801,4277.0
2022-09-14 12:20:00,1951.08,1954.45,1951.07,1954.45,400.0,1926.7333,1930.0612,1926.7234,1930.0612,400.0
2022-09-14 12:25:00,1954.45,1955.55,1951.25,1952.45,2700.0,1930.0612,1931.1475,1926.9012,1928.0862,2700.0
2022-09-14 12:30:00,1957.04,1957.39,1957.04,1957.39,200.0,1932.6189,1932.9645,1932.6189,1932.9645,200.0
2022-09-14 12:35:00,1955.96,1959.09,1955.96,1959.09,700.0,1931.5524,1934.6433,1931.5524,1934.6433,700.0
2022-09-14 12:40:00,1957.87,1957.87,1957.64,1957.64,200.0,1933.4385,1933.4385,1933.2114,1933.2114,200.0
2022-09-14 12:45:00,1959.34,1960.85,1956.97,1958.0,2666.0,1934.8902,1936.3814,1932.5498,1933.5669,2666.0
2022-09-14 12:50:00,1958.0,1958.0,1958.0,1958.0,0.0,1933.5669,1933.5669,1933.5669,1933.5669,0.0
2022-09-14 12:55:00,1958.0,1958.0,1958.0,1958.0,0.0,1933.5669,1933.5669,1933.5669,1933.5669,0.0
2022-09-14 13:00:00,1960.61,1963.5,1960.61,1963.16,1400.0,1936.1444,1938.9983,1936.1444,1938.6625,1400.0
2022-09-14 13:05:00,1960.65,1962.28,1959.57,1962.28,855.0,1936.1839,1937.7935,1935.1173,1937.7935,855.0
2022-09-14 13:10:00,1964.87,1964.87,1964.06,1964.32,600.0,1940.3512,1940.3512,1939.5513,1939.8081,600.0
2022-09-14 13:15:00,1965.72,1966.0,1963.9,1963.9,621.0,1941.1906,1941.4671,1939.3933,1939.3933,621.0
2022-09-14 13:20:00,1963.68,1965.05,1963.31,1965.05,1589.0,1939.176,1940.529,1938.8107,1940.529,1589.0
2022-09-14 13:25:00,1962.22,1962.25,1960.51,1962.25,400.0,1937.7343,1937.7639,1936.0456,1937.7639,400.0
2022-09-14 13:30:00,1962.17,1962.82,1956.68,1956.68,1570.0,1937.6849,1938.3268,1932.2634,1932.2634,1570.0
2022-09-14 13:35:00,1957.83,1957.83,1956.4,1956.4,200.0,1933.399,1933.399,1931.9869,1931.9869,200.0
2022-09-14 13:40:00,1954.82,1954.82,1951.86,1951.86,318.0,1930.4266,1930.4266,1927.5035,1927.5035,318.0
2022-09-14 13:45:00,1954.85,1954.85,1945.49,1949.23,867.0,1930.4562,1930.4562,1921.213,1924.9064,867.0
2022-09-14 13:50:00,1950.02,1952.47,1948.85,1952.47,700.0,1925.6865,1928.1059,1924.5311,1928.1059,700.0
2022-09-14 13:55:00,1951.15,1951.15,1951.15,1951.15,100.0,1926.8024,1926.8024,1926.8024,1926.8024,100.0
2022-09-14 14:00:00,1953.86,1953.86,1949.18,1949.36,502.0,1929.4786,1929.4786,1924.857,1925.0347,502.0
2022-09-14 14:05:00,1950.22,1953.05,1950.22,1953.05,500.0,1925.884,1928.6787,1925.884,1928.6787,500.0
2022-09-14 14:10:00,1953.0,1953.14,1950.78,1953.1,511.0,1928.6293,1928.7676,1926.437,1928.7281,511.0
2022-09-14 14:15:00,1954.8,1955.0,1952.95,1952.95,506.0,1930.4069,1930.6044,1928.5799,1928.5799,506.0
2022-09-14 14:20:00,1957.84,1957.84,1955.42,1955.42,300.0,1933.4089,1933.4089,1931.0191,1931.0191,300.0
2022-09-14 14:25:00,1956.83,1956.83,1955.89,1955.92,300.0,1932.4115,1932.4115,1931.4833,1931.5129,300.0
2022-09-14 14:30:00,1958.62,1958.62,1956.94,1956.94,1572.0,1934.1792,1934.1792,1932.5202,1932.5202,1572.0
2022-09-14 14:35:00,1960.34,1964.64,1960.34,1962.38,888.0,1935.8777,1940.1241,1935.8777,1937.8923,888.0
2022-09-14 14:40:00,1959.79,1961.34,1959.65,1959.65,600.0,1935.3346,1936.8652,1935.1963,1935.1963,600.0
2022-09-14 14:45:00,1960.03,1960.03,1958.66,1958.66,923.0,1935.5716,1935.5716,1934.2187,1934.2187,923.0
2022-09-14 14:50:00,1963.0,1963.0,1959.72,1959.72,700.0,1938.5045,1938.5045,1935.2655,1935.2655,700.0
2022-09-14 14:55:00,1962.19,1962.95,1958.5,1958.5,800.0,1937.7046,1938.4552,1934.0607,1934.0607,800.0
2022-09-14 15:00:00,1959.47,1959.62,1957.63,1958.36,850.0,1935.0186,1935.1667,1933.2015,1933.9224,850.0
2022-09-14 15:05:00,1959.25,1961.04,1959.07,1961.04,800.0,1934.8013,1936.569,1934.6236,1936.569,800.0
2022-09-14 15:10:00,1960.01,1960.01,1952.04,1952.04,2764.0,1935.5518,1935.5518,1927.6813,1927.6813,2764.0
2022-09-14 15:15:00,1949.09,1949.09,1944.45,1944.45,811.0,1924.7681,1924.7681,1920.186,1920.186,811.0
2022-09-14 15:20:00,1946.89,1951.63,1945.85,1950.28,2186.0,1922.5956,1927.2764,1921.5685,1925.9433,2186.0
2022-09-14 15:25:00,1948.92,1950.4,1947.73,1950.4,896.0,1924.6002,1926.0618,1923.4251,1926.0618,896.0
2022-09-14 15:30:00,1948.46,1950.93,1948.12,1950.93,1000.0,1924.146,1926.5852,1923.8102,1926.5852,1000.0
2022-09-14 15:35:00,1954.15,1954.15,1953.5,1953.65,401.0,1929.765,1929.765,1929.1231,1929.2712,401.0
2022-09-14 15:40:00,1955.0,1959.77,1954.52,1958.78,1900.0,1930.6044,1935.3148,1930.1304,1934.3372,1900.0
2022-09-14 15:45:00,1958.4,1962.0,1957.89,1958.65,1266.0,1933.9619,1937.517,1933.4583,1934.2088,1266.0
2022-09-14 15:50:00,1961.71,1966.82,1961.62,1966.82,1677.0,1937.2306,1942.2769,1937.1418,1942.2769,1677.0
2022-09-14 15:55:00,1966.55,1970.04,1965.41,1967.21,6990.0,1942.0102,1945.4567,1940.8845,1942.662,6990.0
2022-09-15 09:30:00,1955.62,1978.38,1952.34,1975.17,4826.0,1931.2166,1953.6926,1927.9776,1950.5227,4826.0
2022-09-15 09:35:00,1983.32,1990.59,1976.13,1978.72,9305.0,1958.571,1965.7503,1951.4707,1954.0284,9305.0
2022-09-15 09:40:00,1980.8,1993.82,1980.8,1985.03,14585.0,1956.0824,1968.9399,1956.0824,1960.2596,14585.0
2022-09-15 09:45:00,1984.96,2007.07,1984.95,2007.0,25649.0,1960.1905,1982.0246,1960.1806,1981.9555,25649.0
2022-09-15 09:50:00,2005.85,2009.2,1997.46,1997.46,7421.0,1980.8198,1984.128,1972.5345,1972.5345,7421.0
2022-09-15 09:55:00,1996.78,2005.7,1996.78,2005.7,4530.0,1971.863,1980.6717,1971.863,1980.6717,4530.0
2022-09-15 10:00:00,2004.75,2015.05,1999.29,2001.79,13162.0,1979.7336,1989.905,1974.3417,1976.8105,13162.0
2022-09-15 10:05:00,2003.24,2003.34,1996.38,1996.38,300.0,1978.2424,1978.3411,1971.468,1971.468,300.0
2022-09-15 10:10:00,1995.76,2001.16,1991.23,2001.15,2250.0,1970.8557,1976.1884,1966.3823,1976.1785,2250.0
2022-09-15 10:15:00,1998.32,2000.0,1996.93,1999.1,650.0,1973.3838,1975.0428,1972.0111,1974.1541,650.0
2022-09-15 10:20:00,1996.43,1996.5,1988.4,1990.38,4551.0,1971.5174,1971.5865,1963.5876,1965.5429,4551.0
2022-09-15 10:25:00,1989.3,1989.3,1985.08,1985.49,1400.0,1964.4763,1964.4763,1960.309,1960.7139,1400.0
2022-09-15 10:30:00,1984.69,1985.61,1980.0,1985.61,1950.0,1959.9239,1960.8324,1955.2924,1960.8324,1950.0
2022-09-15 10:35:00,1988.89,1988.89,1988.74,1988.75,224.0,1964.0715,1964.0715,1963.9233,1963.9332,224.0
2022-09-15 10:40:00,1986.14,1990.72,1984.41,1984.42,2092.0,1961.3558,1965.8786,1959.6474,1959.6572,2092.0
2022-09-15 10:45:00,1989.24,1989.24,1985.31,1985.31,400.0,1964.4171,1964.4171,1960.5361,1960.5361,400.0
2022-09-15 10:50:00,1980.0,1980.0,1970.16,1970.19,742.0,1955.2924,1955.2924,1945.5752,1945.6048,742.0
2022-09-15 10:55:00,1967.82,1968.84,1960.0,1961.56,2908.0,1943.2644,1944.2717,1935.542,1937.0825,2908.0
2022-09-15 11:00:00,1960.75,1970.0,1960.45,1970.0,2292.0,1936.2826,1945.4172,1935.9864,1945.4172,2292.0
2022-09-15 11:05:00,1966.77,1967.45,1963.95,1963.95,1298.0,1942.2275,1942.899,1939.4427,1939.4427,1298.0
2022-09-15 11:10:00,1960.4,1962.09,1958.0,1962.09,1200.0,1935.937,1937.6059,1933.5669,1937.6059,1200.0
2022-09-15 11:15:00,1960.24,1963.48,1960.24,1963.48,200.0,1935.779,1938.9785,1935.779,1938.9785,200.0
2022-09-15 11:20:00,1969.83,1972.22,1965.22,1965.22,1184.0,1945.2493,1947.6095,1940.6968,1940.6968,1184.0
2022-09-15 11:25:00,1964.0,1968.5,1964.0,1968.5,700.0,1939.4921,1943.9359,1939.4921,1943.9359,700.0
2022-09-15 11:30:00,1968.56,1969.61,1968.56,1969.61,252.0,1943.9952,1945.0321,1943.9952,1945.0321,252.0
2022-09-15 11:35:00,1969.8,1971.33,1967.43,1971.33,528.0,1945.2197,1946.7306,1942.8793,1946.7306,528.0
2022-09-15 11:40:00,1969.76,1969.76,1969.76,1969.76,472.0,1945.1802,1945.1802,1945.1802,1945.1802,472.0
2022-09-15 11:45:00,1970.73,1970.73,1968.66,1968.67,1066.0,1946.1381,1946.1381,1944.0939,1944.1038,1066.0
2022-09-15 11:50:00,1966.98,1966.98,1965.03,1966.3,909.0,1942.4349,1942.4349,1940.5092,1941.7634,909.0
2022-09-15 11:55:00,1964.0,1964.0,1961.0,1962.35,1576.0,1939.4921,1939.4921,1936.5295,1937.8626,1576.0
2022-09-15 12:00:00,1961.45,1962.48,1960.73,1962.48,1800.0,1936.9739,1937.991,1936.2629,1937.991,1800.0
2022-09-15 12:05:00,1962.7,1962.7,1959.83,1961.63,400.0,1938.2083,1938.2083,1935.3741,1937.1516,400.0
2022-09-15 12:10:00,1957.67,1959.27,1956.35,1959.27,400.0,1933.241,1934.8211,1931.9375,1934.8211,400.0
2022-09-15 12:15:00,1957.76,1959.61,1957.76,1959.61,200.0,1933.3299,1935.1568,1933.3299,1935.1568,200.0
2022-09-15 12:20:00,1957.19,1957.19,1957.19,1957.19,100.0,1932.767,1932.767,1932.767,1932.767,100.0
2022-09-15 12:25:00,1957.49,1958.22,1954.01,1954.02,900.0,1933.0633,1933.7842,1929.6267,1929.6366,900.0
2022-09-15 12:30:00,1955.19,1958.72,1955.18,1957.62,2000.0,1930.792,1934.2779,1930.7821,1933.1917,2000.0
2022-09-15 12:35:00,1960.7,1962.68,1959.15,1962.68,1100.0,1936.2332,1938.1885,1934.7026,1938.1885,1100.0
2022-09-15 12:40:00,1961.22,1963.26,1961.04,1962.02,1544.0,1936.7467,1938.7613,1936.569,1937.5368,1544.0
2022-09-15 12:45:00,1960.49,1961.91,1959.23,1959.24,1000.0,1936.0259,1937.4281,1934.7816,1934.7915,1000.0
2022-09-15 12:50:00,1960.92,1960.92,1958.09,1959.02,1000.0,1936.4505,1936.4505,1933.6558,1934.5742,1000.0
2022-09-15 12:55:00,1958.87,1961.37,1958.87,1960.71,800.0,1934.4261,1936.8949,1934.4261,1936.2431,800.0
2022-09-15 13:00:00,1966.55,1972.14,1966.55,1969.59,2100.0,1942.0102,1947.5305,1942.0102,1945.0123,2100.0
2022-09-15 13:05:00,1971.47,1971.47,1970.18,1970.18,640.0,1946.8688,1946.8688,1945.5949,1945.5949,640.0
2022-09-15 13:10:00,1971.7,1971.7,1971.0,1971.0,200.0,1947.096,1947.096,1946.4047,1946.4047,200.0
2022-09-15 13:15:00,1970.66,1973.0,1969.89,1971.43,2174.0,1946.0689,1948.3797,1945.3086,1946.8293,2174.0
2022-09-15 13:20:00,1973.3,1974.68,1973.3,1974.68,500.0,1948.676,1950.0388,1948.676,1950.0388,500.0
2022-09-15 13:25:00,1973.86,1975.83,1973.86,1975.83,400.0,1949.229,1951.1744,1949.229,1951.1744,400.0
2022-09-15 13:30:00,1975.03,1975.03,1974.5,1974.51,313.0,1950.3844,1950.3844,1949.861,1949.8709,313.0
2022-09-15 13:35:00,1974.43,1974.43,1974.43,1974.43,100.0,1949.7919,1949.7919,1949.7919,1949.7919,100.0
2022-09-15 13:40:00,1973.74,1973.74,1971.44,1971.53,300.0,1949.1105,1949.1105,1946.8392,1946.9281,300.0
2022-09-15 13:45:00,1969.34,1969.35,1969.34,1969.35,200.0,1944.7654,1944.7753,1944.7654,1944.7753,200.0
2022-09-15 13:50:00,1966.63,1968.8,1966.63,1968.8,500.0,1942.0892,1944.2322,1942.0892,1944.2322,500.0
2022-09-15 13:55:00,1970.15,1970.54,1970.13,1970.54,300.0,1945.5653,1945.9504,1945.5456,1945.9504,300.0
2022-09-15 14:00:00,1970.54,1970.54,1970.54,1970.54,0.0,1945.9504,1945.9504,1945.9504,1945.9504,0.0
2022-09-15 14:05:00,1963.87,1964.98,1961.84,1963.88,1168.0,1939.3637,1940.4598,1937.359,1939.3736,1168.0
2022-09-15 14:10:00,1965.06,1965.06,1965.06,1965.06,100.0,1940.5388,1940.5388,1940.5388,1940.5388,100.0
2022-09-15 14:15:00,1963.0,1965.1,1963.0,1965.1,388.0,1938.5045,1940.5783,1938.5045,1940.5783,388.0
2022-09-15 14:20:00,1966.0,1966.0,1966.0,1966.0,127.0,1941.4671,1941.4671,1941.4671,1941.4671,127.0
2022-09-15 14:25:00,1965.87,1968.22,1963.8,1968.22,1548.0,1941.3387,1943.6594,1939.2946,1943.6594,1548.0
2022-09-15 14:30:00,1967.5,1968.6,1967.5,1967.59,625.0,1942.9484,1944.0347,1942.9484,1943.0373,625.0
2022-09-15 14:35:00,1968.09,1969.14,1966.04,1968.21,1000.0,1943.531,1944.5679,1941.5066,1943.6495,1000.0
2022-09-15 14:40:00,1966.67,1966.85,1966.67,1966.85,300.0,1942.1287,1942.3065,1942.1287,1942.3065,300.0
2022-09-15 14:45:00,1963.11,1963.97,1960.33,1960.34,1919.0,1938.6132,1939.4624,1935.8679,1935.8777,1919.0
2022-09-15 14:50:00,1959.75,1960.43,1959.75,1960.43,300.0,1935.2951,1935.9666,1935.2951,1935.9666,300.0
2022-09-15 14:55:00,1960.5,1962.68,1960.5,1962.68,300.0,1936.0357,1938.1885,1936.0357,1938.1885,300.0
2022-09-15 15:00:00,1960.56,1960.64,1958.13,1960.64,900.0,1936.095,1936.174,1933.6953,1936.174,900.0
2022-09-15 15:05:00,1960.04,1960.04,1960.04,1960.04,100.0,1935.5815,1935.5815,1935.5815,1935.5815,100.0
2022-09-15 15:10:00,1957.12,1957.12,1951.61,1951.61,1203.0,1932.6979,1932.6979,1927.2567,1927.2567,1203.0
2022-09-15 15:15:00,1953.22,1953.22,1949.33,1949.51,507.0,1928.8466,1928.8466,1925.0051,1925.1829,507.0
2022-09-15 15:20:00,1949.08,1949.78,1947.24,1949.78,1182.0,1924.7582,1925.4495,1922.9412,1925.4495,1182.0
2022-09-15 15:25:00,1951.32,1951.32,1948.0,1949.09,1793.0,1926.9703,1926.9703,1923.6917,1924.7681,1793.0
2022-09-15 15:30:00,1952.39,1953.41,1949.95,1949.95,2800.0,1928.0269,1929.0342,1925.6174,1925.6174,2800.0
2022-09-15 15:35:00,1950.91,1951.45,1950.41,1951.45,500.0,1926.5654,1927.0987,1926.0716,1927.0987,500.0
2022-09-15 15:40:00,1952.24,1953.77,1949.84,1950.73,1699.0,1927.8788,1929.3897,1925.5088,1926.3876,1699.0
2022-09-15 15:45:00,1950.58,1951.28,1949.19,1950.7,1436.0,1926.2395,1926.9308,1924.8669,1926.358,1436.0
2022-09-15 15:50:00,1951.6,1957.35,1950.05,1954.93,5403.0,1927.2468,1932.925,1925.7161,1930.5352,5403.0
2022-09-15 15:55:00,1956.25,1958.94,1955.92,1956.75,4835.0,1931.8388,1934.4952,1931.5129,1932.3325,4835.0
2022-09-16 09:30:00,1934.0,1934.62,1893.5,1893.51,54482.0,1909.8664,1910.4787,1869.8718,1869.8817,54482.0
2022-09-16 09:35:00,1895.77,1904.46,1895.77,1904.0,2720.0,1872.1135,1880.695,1872.1135,1880.2408,2720.0
2022-09-16 09:40:00,1902.0,1904.52,1894.0,1895.82,1664.0,1878.2657,1880.7543,1870.3656,1872.1628,1664.0
2022-09-16 09:45:00,1894.06,1895.49,1885.5,1885.5,2651.0,1870.4248,1871.837,1861.9716,1861.9716,2651.0
2022-09-16 09:50:00,1886.32,1899.47,1886.32,1891.47,1500.0,1862.7814,1875.7673,1862.7814,1867.8671,1500.0
2022-09-16 09:55:00,1889.93,1891.81,1887.94,1890.78,1600.0,1866.3463,1868.2029,1864.3812,1867.1857,1600.0
2022-09-16 10:00:00,1891.62,1899.41,1891.61,1893.12,700.0,1868.0153,1875.708,1868.0054,1869.4965,700.0
2022-09-16 10:05:00,1894.51,1906.97,1892.3,1903.68,4701.0,1870.8692,1883.1737,1868.6868,1879.9248,4701.0
2022-09-16 10:10:00,1903.58,1914.83,1900.27,1914.83,2003.0,1879.826,1890.9356,1876.5573,1890.9356,2003.0
2022-09-16 10:15:00,1905.4,1912.21,1905.4,1907.57,500.0,1881.6233,1888.3483,1881.6233,1883.7662,500.0
2022-09-16 10:20:00,1910.82,1910.82,1903.68,1907.5,700.0,1886.9757,1886.9757,1879.9248,1883.6971,700.0
2022-09-16 10:25:00,1906.75,1906.75,1904.03,1906.73,620.0,1882.9565,1882.9565,1880.2704,1882.9367,620.0
2022-09-16 10:30:00,1909.99,1909.99,1905.91,1908.38,1981.0,1886.156,1886.156,1882.1269,1884.5661,1981.0
2022-09-16 10:35:00,1911.33,1917.49,1911.33,1913.57,1900.0,1887.4793,1893.5624,1887.4793,1889.6914,1900.0
2022-09-16 10:40:00,1913.08,1913.88,1904.19,1904.9,1707.0,1889.2075,1889.9975,1880.4284,1881.1295,1707.0
2022-09-16 10:45:00,1903.13,1905.12,1899.27,1900.95,1121.0,1879.3816,1881.3468,1875.5698,1877.2288,1121.0
2022-09-16 10:50:00,1900.2,1906.08,1900.2,1904.44,700.0,1876.4882,1882.2948,1876.4882,1880.6753,700.0
2022-09-16 10:55:00,1902.67,1902.77,1897.85,1897.85,700.0,1878.9274,1879.0261,1874.1675,1874.1675,700.0
2022-09-16 11:00:00,1898.76,1899.04,1896.72,1896.72,1000.0,1875.0662,1875.3427,1873.0516,1873.0516,1000.0
2022-09-16 11:05:00,1898.92,1903.35,1894.34,1894.34,950.0,1875.2242,1879.5989,1870.7013,1870.7013,950.0
2022-09-16 11:10:00,1890.35,1894.77,1890.35,1894.77,922.0,1866.7611,1871.1259,1866.7611,1871.1259,922.0
2022-09-16 11:15:00,1891.46,1899.39,1891.04,1895.59,1692.0,1867.8573,1875.6883,1867.4425,1871.9357,1692.0
2022-09-16 11:20:00,1893.06,1894.38,1889.19,1889.19,1066.0,1869.4373,1870.7408,1865.6156,1865.6156,1066.0
2022-09-16 11:25:00,1892.7,1892.88,1892.05,1892.05,300.0,1869.0818,1869.2595,1868.4399,1868.4399,300.0
2022-09-16 11:30:00,1892.33,1897.72,1891.06,1894.05,738.0,1868.7164,1874.0391,1867.4622,1870.4149,738.0
2022-09-16 11:35:00,1888.44,1888.44,1884.68,1884.68,300.0,1864.8749,1864.8749,1861.1619,1861.1619,300.0
2022-09-16 11:40:00,1887.61,1889.41,1883.19,1883.19,2882.0,1864.0553,1865.8328,1859.6905,1859.6905,2882.0
2022-09-16 11:45:00,1881.34,1888.52,1881.34,1888.5,1100.0,1857.8635,1864.9539,1857.8635,1864.9342,1100.0
2022-09-16 11:50:00,1887.73,1890.23,1887.73,1890.23,200.0,1864.1738,1866.6426,1864.1738,1866.6426,200.0
2022-09-16 11:55:00,1887.03,1889.51,1884.78,1889.51,3153.0,1863.4825,1865.9316,1861.2606,1865.9316,3153.0
2022-09-16 12:00:00,1886.75,1886.75,1883.42,1885.88,929.0,1863.206,1863.206,1859.9176,1862.3469,929.0
2022-09-16 12:05:00,1886.78,1887.48,1884.14,1884.14,500.0,1863.2357,1863.9269,1860.6286,1860.6286,500.0
2022-09-16 12:10:00,1883.13,1883.52,1879.0,1879.0,1079.0,1859.6312,1860.0163,1855.5527,1855.5527,1079.0
2022-09-16 12:15:00,1878.25,1878.97,1874.98,1877.8,1504.0,1854.8121,1855.5231,1851.5829,1854.3677,1504.0
2022-09-16 12:20:00,1875.53,1875.53,1870.23,1871.26,1020.0,1852.126,1852.126,1846.8922,1847.9093,1020.0
2022-09-16 12:25:00,1869.99,1870.47,1866.72,1870.17,1180.0,1846.6552,1847.1292,1843.426,1846.8329,1180.0
2022-09-16 12:30:00,1867.38,1872.02,1866.51,1866.51,825.0,1844.0777,1848.6598,1843.2186,1843.2186,825.0
2022-09-16 12:35:00,1870.72,1871.18,1867.9,1869.72,1000.0,1847.3761,1847.8303,1844.5912,1846.3885,1000.0
2022-09-16 12:40:00,1871.18,1874.54,1871.18,1874.54,300.0,1847.8303,1851.1484,1847.8303,1851.1484,300.0
2022-09-16 12:45:00,1873.97,1875.52,1871.01,1874.21,1300.0,1850.5855,1852.1162,1847.6624,1850.8225,1300.0
2022-09-16 12:50:00,1874.04,1877.0,1870.74,1870.74,2106.0,1850.6546,1853.5777,1847.3958,1847.3958,2106.0
2022-09-16 12:55:00,1870.0,1873.08,1870.0,1872.68,2259.0,1846.665,1849.7066,1846.665,1849.3116,2259.0
2022-09-16 13:00:00,1872.58,1876.95,1872.58,1875.42,897.0,1849.2128,1853.5283,1849.2128,1852.0174,897.0
2022-09-16 13:05:00,1871.16,1871.16,1866.24,1867.77,1197.0,1847.8106,1847.8106,1842.952,1844.4629,1197.0
2022-09-16 13:10:00,1867.77,1868.93,1865.0,1868.0,1333.0,1844.4629,1845.6084,1841.7274,1844.69,1333.0
2022-09-16 13:15:00,1865.56,1868.45,1864.51,1866.7,1304.0,1842.2804,1845.1344,1841.2436,1843.4062,1304.0
2022-09-16 13:20:00,1867.11,1867.11,1865.8,1866.73,500.0,1843.8111,1843.8111,1842.5175,1843.4358,500.0
2022-09-16 13:25:00,1868.44,1868.64,1865.01,1866.79,1700.0,1845.1245,1845.322,1841.7373,1843.4951,1700.0
2022-09-16 13:30:00,1867.85,1870.51,1867.05,1867.42,3134.0,1844.5419,1847.1687,1843.7519,1844.1172,3134.0
2022-09-16 13:35:00,1868.45,1872.39,1868.45,1872.13,1195.0,1845.1344,1849.0252,1845.1344,1848.7685,1195.0
2022-09-16 13:40:00,1870.23,1870.51,1868.59,1868.59,1100.0,1846.8922,1847.1687,1845.2726,1845.2726,1100.0
2022-09-16 13:45:00,1867.0,1867.16,1859.75,1859.75,1885.0,1843.7025,1843.8605,1836.5429,1836.5429,1885.0
2022-09-16 13:50:00,1860.78,1860.78,1857.84,1858.74,700.0,1837.5601,1837.5601,1834.6568,1835.5456,700.0
2022-09-16 13:55:00,1858.24,1862.14,1856.3,1862.06,1900.0,1835.0518,1838.9031,1833.136,1838.8241,1900.0
2022-09-16 14:00:00,1862.95,1864.16,1862.19,1863.71,700.0,1839.703,1840.8979,1838.9525,1840.4535,700.0
2022-09-16 14:05:00,1862.18,1862.18,1860.76,1860.76,500.0,1838.9426,1838.9426,1837.5403,1837.5403,500.0
2022-09-16 14:10:00,1860.43,1860.43,1857.21,1857.22,300.0,1837.2145,1837.2145,1834.0346,1834.0445,300.0
2022-09-16 14:15:00,1859.66,1861.1,1857.73,1857.73,800.0,1836.4541,1837.8761,1834.5482,1834.5482,800.0
2022-09-16 14:20:00,1859.38,1860.0,1854.39,1854.39,1917.0,1836.1776,1836.7898,1831.2498,1831.2498,1917.0
2022-09-16 14:25:00,1855.28,1863.04,1855.28,1862.03,1724.0,1832.1287,1839.7919,1832.1287,1838.7945,1724.0
2022-09-16 14:30:00,1858.17,1862.18,1857.34,1860.54,3900.0,1834.9827,1838.9426,1834.163,1837.3231,3900.0
2022-09-16 14:35:00,1862.97,1863.0,1858.44,1858.44,805.0,1839.7228,1839.7524,1835.2493,1835.2493,805.0
2022-09-16 14:40:00,1858.6,1860.73,1857.64,1859.72,1400.0,1835.4073,1837.5107,1834.4593,1836.5133,1400.0
2022-09-16 14:45:00,1860.17,1865.16,1857.54,1862.95,1600.0,1836.9577,1841.8854,1834.3605,1839.703,1600.0
2022-09-16 14:50:00,1862.19,1863.08,1862.19,1862.92,400.0,1838.9525,1839.8314,1838.9525,1839.6734,400.0
2022-09-16 14:55:00,1862.07,1862.62,1861.16,1861.18,1400.0,1838.834,1839.3771,1837.9354,1837.9551,1400.0
2022-09-16 15:00:00,1860.77,1866.61,1860.77,1866.6,2890.0,1837.5502,1843.3173,1837.5502,1843.3075,2890.0
2022-09-16 15:05:00,1866.62,1874.62,1866.62,1874.62,2400.0,1843.3272,1851.2274,1843.3272,1851.2274,2400.0
2022-09-16 15:10:00,1870.3,1870.78,1868.35,1869.93,1300.0,1846.9613,1847.4353,1845.0356,1846.5959,1300.0
2022-09-16 15:15:00,1869.68,1873.19,1868.36,1869.7,2500.0,1846.349,1849.8152,1845.0455,1846.3688,2500.0
2022-09-16 15:20:00,1869.94,1873.84,1867.89,1870.96,2605.0,1846.6058,1850.4571,1844.5814,1847.6131,2605.0
2022-09-16 15:25:00,1872.2,1872.2,1866.74,1867.23,1901.0,1848.8376,1848.8376,1843.4457,1843.9296,1901.0
2022-09-16 15:30:00,1866.51,1866.66,1861.11,1861.14,4254.0,1843.2186,1843.3667,1837.886,1837.9156,4254.0
2022-09-16 15:35:00,1861.0,1865.08,1857.3,1864.56,2900.0,1837.7774,1841.8064,1834.1235,1841.2929,2900.0
2022-09-16 15:40:00,1868.38,1871.74,1866.74,1871.74,2421.0,1845.0653,1848.3833,1843.4457,1848.3833,2421.0
2022-09-16 15:45:00,1871.64,1871.65,1864.41,1869.36,3689.0,1848.2846,1848.2945,1841.1448,1846.033,3689.0
2022-09-16 15:50:00,1869.99,1887.04,1869.99,1879.32,21771.0,1846.6552,1863.4924,1846.6552,1855.8687,21771.0
2022-09-16 15:55:00,1877.16,1879.52,1874.95,1875.74,22095.0,1853.7357,1856.0662,1851.5533,1852.3334,22095.0
2022-09-19 09:30:00,1849.1,1869.74,1849.1,1869.74,2087.0,1826.0258,1846.4083,1826.0258,1846.4083,2087.0
2022-09-19 09:35:00,1870.59,1884.33,1870.59,1884.33,3102.0,1847.2477,1860.8162,1847.2477,1860.8162,3102.0
2022-09-19 09:40:00,1881.63,1890.73,1875.52,1890.73,1000.0,1858.1499,1867.1364,1852.1162,1867.1364,1000.0
2022-09-19 09:45:00,1885.0,1889.44,1885.0,1888.21,1579.0,1861.4779,1865.8625,1861.4779,1864.6478,1579.0
2022-09-19 09:50:00,1884.35,1896.61,1884.35,1896.61,3000.0,1860.836,1872.943,1860.836,1872.943,3000.0
2022-09-19 09:55:00,1892.41,1895.21,1890.84,1895.21,700.0,1868.7954,1871.5605,1867.245,1871.5605,700.0
2022-09-19 10:00:00,1891.7,1891.7,1884.84,1890.52,600.0,1868.0943,1868.0943,1861.3199,1866.929,600.0
2022-09-19 10:05:00,1892.18,1892.21,1891.49,1891.49,300.0,1868.5683,1868.5979,1867.8869,1867.8869,300.0
2022-09-19 10:10:00,1889.48,1894.5,1889.25,1894.49,1799.0,1865.902,1870.8593,1865.6748,1870.8494,1799.0
2022-09-19 10:15:00,1894.0,1897.49,1885.23,1885.23,600.0,1870.3656,1873.812,1861.705,1861.705,600.0
2022-09-19 10:20:00,1884.56,1887.06,1884.56,1887.04,600.0,1861.0434,1863.5122,1861.0434,1863.4924,600.0
2022-09-19 10:25:00,1889.99,1892.13,1889.29,1892.13,500.0,1866.4056,1868.5189,1865.7143,1868.5189,500.0
2022-09-19 10:30:00,1890.0,1890.02,1886.4,1887.52,700.0,1866.4155,1866.4352,1862.8604,1863.9664,700.0
2022-09-19 10:35:00,1891.13,1896.0,1891.13,1893.58,800.0,1867.5314,1872.3406,1867.5314,1869.9508,800.0
2022-09-19 10:40:00,1895.6,1898.0,1895.6,1898.0,550.0,1871.9456,1874.3156,1871.9456,1874.3156,550.0
2022-09-19 10:45:00,1898.0,1902.01,1898.0,1902.01,300.0,1874.3156,1878.2756,1874.3156,1878.2756,300.0
2022-09-19 10:50:00,1898.0,1898.0,1898.0,1898.0,100.0,1874.3156,1874.3156,1874.3156,1874.3156,100.0
2022-09-19 10:55:00,1891.39,1897.5,1891.39,1895.25,700.0,1867.7881,1873.8219,1867.7881,1871.6,700.0
2022-09-19 11:00:00,1890.48,1899.0,1890.48,1899.0,357.0,1866.8895,1875.3032,1866.8895,1875.3032,357.0
2022-09-19 11:05:00,1896.31,1896.31,1895.35,1895.35,300.0,1872.6467,1872.6467,1871.6987,1871.6987,300.0
2022-09-19 11:10:00,1898.9,1898.95,1895.78,1896.0,550.0,1875.2044,1875.2538,1872.1233,1872.3406,550.0
2022-09-19 11:15:00,1899.33,1899.33,1897.99,1898.25,455.0,1875.629,1875.629,1874.3058,1874.5625,455.0
2022-09-19 11:20:00,1892.74,1893.1,1892.74,1893.1,200.0,1869.1213,1869.4768,1869.1213,1869.4768,200.0
2022-09-19 11:25:00,1890.37,1890.37,1890.23,1890.23,200.0,1866.7809,1866.7809,1866.6426,1866.6426,200.0
2022-09-19 11:30:00,1888.53,1891.58,1888.53,1891.58,975.0,1864.9638,1867.9758,1864.9638,1867.9758,975.0
2022-09-19 11:35:00,1890.89,1890.89,1885.7,1885.7,1400.0,1867.2944,1867.2944,1862.1691,1862.1691,1400.0
2022-09-19 11:40:00,1885.7,1885.7,1885.7,1885.7,0.0,1862.1691,1862.1691,1862.1691,1862.1691,0.0
2022-09-19 11:45:00,1887.91,1887.91,1887.91,1887.91,100.0,1864.3516,1864.3516,1864.3516,1864.3516,100.0
2022-09-19 11:50:00,1896.94,1896.94,1893.93,1895.0,300.0,1873.2689,1873.2689,1870.2964,1871.3531,300.0
2022-09-19 11:55:00,1893.93,1893.93,1885.77,1890.47,900.0,1870.2964,1870.2964,1862.2383,1866.8796,900.0
2022-09-19 12:00:00,1891.77,1891.77,1885.74,1885.74,300.0,1868.1634,1868.1634,1862.2086,1862.2086,300.0
2022-09-19 12:05:00,1888.31,1891.79,1887.0,1887.0,400.0,1864.7466,1868.1831,1863.4529,1863.4529,400.0
2022-09-19 12:10:00,1890.17,1891.32,1888.74,1888.74,500.0,1866.5833,1867.719,1865.1712,1865.1712,500.0
2022-09-19 12:15:00,1891.2,1891.2,1887.0,1890.42,1251.0,1867.6005,1867.6005,1863.4529,1866.8302,1251.0
2022-09-19 12:20:00,1886.77,1889.03,1886.07,1889.03,793.0,1863.2258,1865.4576,1862.5345,1865.4576,793.0
2022-09-19 12:25:00,1884.88,1884.88,1884.87,1884.88,350.0,1861.3594,1861.3594,1861.3495,1861.3594,350.0
2022-09-19 12:30:00,1884.88,1884.88,1884.88,1884.88,0.0,1861.3594,1861.3594,1861.3594,1861.3594,0.0
2022-09-19 12:35:00,1888.81,1891.0,1888.81,1890.66,1186.0,1865.2403,1867.403,1865.2403,1867.0672,1186.0
2022-09-19 12:40:00,1892.89,1892.89,1892.74,1892.74,200.0,1869.2694,1869.2694,1869.1213,1869.1213,200.0
2022-09-19 12:45:00,1889.15,1889.58,1889.15,1889.58,200.0,1865.5761,1866.0007,1865.5761,1866.0007,200.0
2022-09-19 12:50:00,1892.71,1893.64,1892.71,1893.64,200.0,1869.0917,1870.01,1869.0917,1870.01,200.0
2022-09-19 12:55:00,1894.15,1897.15,1894.15,1895.57,949.0,1870.5137,1873.4762,1870.5137,1871.916,949.0
2022-09-19 13:00:00,1895.57,1895.57,1895.57,1895.57,0.0,1871.916,1871.916,1871.916,1871.916,0.0
2022-09-19 13:05:00,1891.85,1891.85,1890.78,1890.78,200.0,1868.2424,1868.2424,1867.1857,1867.1857,200.0
2022-09-19 13:10:00,1892.33,1892.33,1888.63,1890.16,1600.0,1868.7164,1868.7164,1865.0626,1866.5735,1600.0
2022-09-19 13:15:00,1890.16,1890.16,1890.16,1890.16,0.0,1866.5735,1866.5735,1866.5735,1866.5735,0.0
2022-09-19 13:20:00,1889.26,1892.56,1889.25,1892.56,873.0,1865.6847,1868.9435,1865.6748,1868.9435,873.0
2022-09-19 13:25:00,1893.06,1893.75,1892.54,1893.75,400.0,1869.4373,1870.1187,1868.9238,1870.1187,400.0
2022-09-19 13:30:00,1893.5,1893.5,1893.5,1893.5,200.0,1869.8718,1869.8718,1869.8718,1869.8718,200.0
2022-09-19 13:35:00,1889.74,1893.43,1887.58,1887.81,4081.0,1866.1587,1869.8027,1864.0257,1864.2528,4081.0
2022-09-19 13:40:00,1887.81,1887.81,1887.81,1887.81,0.0,1864.2528,1864.2528,1864.2528,1864.2528,0.0
2022-09-19 13:45:00,1890.31,1890.31,1884.33,1885.83,2710.0,1866.7216,1866.7216,1860.8162,1862.2975,2710.0
2022-09-19 13:50:00,1886.7,1886.7,1886.69,1886.7,100.0,1863.1567,1863.1567,1863.1468,1863.1567,100.0
2022-09-19 13:55:00,1888.04,1890.26,1888.04,1890.26,300.0,1864.4799,1866.6722,1864.4799,1866.6722,300.0
2022-09-19 14:00:00,1885.59,1887.53,1884.55,1884.55,1000.0,1862.0605,1863.9763,1861.0335,1861.0335,1000.0
2022-09-19 14:05:00,1886.78,1887.89,1886.78,1887.89,500.0,1863.2357,1864.3318,1863.2357,1864.3318,500.0
2022-09-19 14:10:00,1886.67,1886.68,1886.67,1886.68,200.0,1863.127,1863.1369,1863.127,1863.1369,200.0
2022-09-19 14:15:00,1888.04,1888.04,1886.71,1886.71,200.0,1864.4799,1864.4799,1863.1665,1863.1665,200.0
2022-09-19 14:20:00,1885.53,1885.56,1884.0,1884.0,598.0,1862.0013,1862.0309,1860.4903,1860.4903,598.0
2022-09-19 14:25:00,1881.39,1883.33,1880.25,1882.72,1450.0,1857.9129,1859.8287,1856.7871,1859.2263,1450.0
2022-09-19 14:30:00,1884.76,1885.57,1884.76,1885.57,600.0,1861.2409,1862.0408,1861.2409,1862.0408,600.0
2022-09-19 14:35:00,1884.0,1887.36,1883.5,1887.36,1050.0,1860.4903,1863.8084,1859.9966,1863.8084,1050.0
2022-09-19 14:40:00,1887.65,1887.65,1887.6,1887.61,300.0,1864.0948,1864.0948,1864.0454,1864.0553,300.0
2022-09-19 14:45:00,1887.43,1887.43,1887.43,1887.43,200.0,1863.8775,1863.8775,1863.8775,1863.8775,200.0
2022-09-19 14:50:00,1887.26,1888.51,1886.13,1886.35,501.0,1863.7097,1864.9441,1862.5938,1862.811,501.0
2022-09-19 14:55:00,1890.27,1890.27,1890.27,1890.27,100.0,1866.6821,1866.6821,1866.6821,1866.6821,100.0
2022-09-19 15:00:00,1890.53,1893.74,1890.53,1893.74,550.0,1866.9389,1870.1088,1866.9389,1870.1088,550.0
2022-09-19 15:05:00,1895.25,1895.98,1893.44,1895.29,1775.0,1871.6,1872.3208,1869.8125,1871.6395,1775.0
2022-09-19 15:10:00,1898.04,1901.62,1898.04,1900.89,1449.0,1874.3551,1877.8905,1874.3551,1877.1696,1449.0
2022-09-19 15:15:00,1901.13,1901.13,1896.64,1896.64,700.0,1877.4066,1877.4066,1872.9726,1872.9726,700.0
2022-09-19 15:20:00,1899.12,1902.55,1899.12,1902.55,1013.0,1875.4217,1878.8089,1875.4217,1878.8089,1013.0
2022-09-19 15:25:00,1902.77,1903.59,1901.24,1902.67,2024.0,1879.0261,1879.8359,1877.5152,1878.9274,2024.0
2022-09-19 15:30:00,1904.74,1904.86,1903.56,1903.65,1100.0,1880.9715,1881.09,1879.8063,1879.8951,1100.0
2022-09-19 15:35:00,1903.55,1908.78,1903.53,1905.36,2196.0,1879.7964,1884.9611,1879.7766,1881.5838,2196.0
2022-09-19 15:40:00,1904.94,1908.25,1904.94,1906.23,1590.0,1881.169,1884.4377,1881.169,1882.4429,1590.0
2022-09-19 15:45:00,1906.41,1906.73,1900.21,1903.71,1600.0,1882.6207,1882.9367,1876.4981,1879.9544,1600.0
2022-09-19 15:50:00,1900.75,1907.23,1900.75,1907.23,4300.0,1877.0313,1883.4305,1877.0313,1883.4305,4300.0
2022-09-19 15:55:00,1910.0,1910.0,1901.27,1901.71,9361.0,1886.1659,1886.1659,1877.5448,1877.9793,9361.0
2022-09-20 09:30:00,1887.73,1902.91,1878.83,1901.97,4063.0,1864.1738,1879.1644,1855.3849,1878.2361,4063.0
2022-09-20 09:35:00,1904.91,1908.74,1892.66,1895.41,4485.0,1881.1394,1884.9216,1869.0423,1871.758,4485.0
2022-09-20 09:40:00,1897.69,1897.69,1891.0,1897.4,868.0,1874.0095,1874.0095,1867.403,1873.7231,868.0
2022-09-20 09:45:00,1900.46,1902.01,1898.42,1900.98,2112.0,1876.7449,1878.2756,1874.7304,1877.2585,2112.0
2022-09-20 09:50:00,1899.78,1910.0,1898.64,1906.85,1392.0,1876.0734,1886.1659,1874.9477,1883.0552,1392.0
2022-09-20 09:55:00,1907.36,1911.35,1907.0,1911.35,860.0,1883.5588,1887.4991,1883.2033,1887.4991,860.0
2022-09-20 10:00:00,1914.0,1918.0,1907.01,1907.88,6701.0,1890.116,1894.0661,1883.2132,1884.0724,6701.0
2022-09-20 10:05:00,1907.88,1926.31,1906.37,1923.97,4260.0,1884.0724,1902.2724,1882.5812,1899.9616,4260.0
2022-09-20 10:10:00,1923.92,1926.45,1913.7,1913.7,2202.0,1899.9122,1902.4106,1889.8197,1889.8197,2202.0
2022-09-20 10:15:00,1914.31,1918.42,1914.11,1914.11,1100.0,1890.4221,1894.4808,1890.2246,1890.2246,1100.0
2022-09-20 10:20:00,1914.11,1919.43,1913.68,1914.66,1000.0,1890.2246,1895.4782,1889.8,1890.7677,1000.0
2022-09-20 10:25:00,1916.5,1918.4,1913.67,1914.23,700.0,1892.5848,1894.4611,1889.7901,1890.3431,700.0
2022-09-20 10:30:00,1912.25,1912.25,1910.67,1911.11,400.0,1888.3878,1888.3878,1886.8275,1887.262,400.0
2022-09-20 10:35:00,1913.38,1913.38,1902.7,1902.7,1000.0,1889.5037,1889.5037,1878.957,1878.957,1000.0
2022-09-20 10:40:00,1904.16,1907.68,1904.15,1906.56,1898.0,1880.3988,1883.8748,1880.3889,1882.7688,1898.0
2022-09-20 10:45:00,1907.26,1907.26,1903.85,1903.86,200.0,1883.4601,1883.4601,1880.0926,1880.1025,200.0
2022-09-20 10:50:00,1906.43,1915.18,1906.43,1915.02,5400.0,1882.6404,1891.2813,1882.6404,1891.1233,5400.0
2022-09-20 10:55:00,1916.26,1917.99,1914.68,1917.74,1200.0,1892.3478,1894.0562,1890.7875,1893.8093,1200.0
2022-09-20 11:00:00,1920.19,1921.93,1916.96,1918.82,1037.0,1896.2287,1897.947,1893.039,1894.8758,1037.0
2022-09-20 11:05:00,1918.28,1922.96,1917.26,1920.5,2764.0,1894.3426,1898.9642,1893.3353,1896.5349,2764.0
2022-09-20 11:10:00,1921.25,1921.25,1917.59,1920.51,685.0,1897.2755,1897.2755,1893.6612,1896.5447,685.0
2022-09-20 11:15:00,1922.2,1922.2,1916.95,1919.85,1587.0,1898.2137,1898.2137,1893.0292,1895.893,1587.0
2022-09-20 11:20:00,1919.81,1920.79,1918.95,1918.95,600.0,1895.8535,1896.8213,1895.0042,1895.0042,600.0
2022-09-20 11:25:00,1915.42,1922.45,1915.42,1922.45,1168.0,1891.5183,1898.4605,1891.5183,1898.4605,1168.0
2022-09-20 11:30:00,1921.44,1922.76,1919.01,1921.32,2200.0,1897.4631,1898.7667,1895.0635,1897.3446,2200.0
2022-09-20 11:35:00,1919.07,1919.07,1916.08,1917.81,400.0,1895.1227,1895.1227,1892.17,1893.8784,400.0
2022-09-20 11:40:00,1918.54,1918.54,1915.66,1915.66,300.0,1894.5993,1894.5993,1891.7553,1891.7553,300.0
2022-09-20 11:45:00,1915.94,1915.94,1913.64,1915.0,411.0,1892.0318,1892.0318,1889.7605,1891.1035,411.0
2022-09-20 11:50:00,1913.91,1916.59,1913.91,1916.59,200.0,1890.0271,1892.6737,1890.0271,1892.6737,200.0
2022-09-20 11:55:00,1919.39,1921.09,1919.39,1921.09,400.0,1895.4387,1897.1175,1895.4387,1897.1175,400.0
2022-09-20 12:00:00,1919.84,1920.52,1919.69,1920.25,400.0,1895.8831,1896.5546,1895.735,1896.288,400.0
2022-09-20 12:05:00,1922.51,1922.51,1921.23,1921.23,300.0,1898.5198,1898.5198,1897.2558,1897.2558,300.0
2022-09-20 12:10:00,1917.94,1918.8,1912.56,1918.8,1169.0,1894.0068,1894.8561,1888.694,1894.8561,1169.0
2022-09-20 12:15:00,1918.6,1918.6,1918.6,1918.6,200.0,1894.6586,1894.6586,1894.6586,1894.6586,200.0
2022-09-20 12:20:00,1919.25,1919.25,1913.83,1915.9,434.0,1895.3005,1895.3005,1889.9481,1891.9923,434.0
2022-09-20 12:25:00,1912.12,1912.88,1910.86,1910.86,706.0,1888.2594,1889.01,1887.0152,1887.0152,706.0
2022-09-20 12:30:00,1907.63,1907.63,1907.62,1907.63,100.0,1883.8255,1883.8255,1883.8156,1883.8255,100.0
2022-09-20 12:35:00,1904.91,1907.39,1904.59,1904.84,1200.0,1881.1394,1883.5885,1880.8234,1881.0703,1200.0
2022-09-20 12:40:00,1907.23,1907.69,1906.99,1907.69,504.0,1883.4305,1883.8847,1883.1935,1883.8847,504.0
2022-09-20 12:45:00,1907.54,1907.58,1907.11,1907.58,1200.0,1883.7366,1883.7761,1883.312,1883.7761,1200.0
2022-09-20 12:50:00,1907.89,1907.89,1905.2,1905.2,300.0,1884.0822,1884.0822,1881.4258,1881.4258,300.0
2022-09-20 12:55:00,1907.09,1907.09,1906.0,1906.0,531.0,1883.2922,1883.2922,1882.2158,1882.2158,531.0
2022-09-20 13:00:00,1905.92,1905.92,1904.96,1904.96,200.0,1882.1368,1882.1368,1881.1888,1881.1888,200.0
2022-09-20 13:05:00,1904.5,1904.81,1902.61,1904.01,640.0,1880.7345,1881.0407,1878.8681,1880.2506,640.0
2022-09-20 13:10:00,1902.82,1902.82,1901.82,1901.82,562.0,1879.0755,1879.0755,1878.088,1878.088,562.0
2022-09-20 13:15:00,1901.08,1901.08,1901.08,1901.08,100.0,1877.3572,1877.3572,1877.3572,1877.3572,100.0
2022-09-20 13:20:00,1899.37,1899.37,1899.37,1899.37,100.0,1875.6685,1875.6685,1875.6685,1875.6685,100.0
2022-09-20 13:25:00,1899.78,1900.12,1896.09,1896.09,300.0,1876.0734,1876.4092,1872.4295,1872.4295,300.0
2022-09-20 13:30:00,1892.25,1892.25,1892.25,1892.25,100.0,1868.6374,1868.6374,1868.6374,1868.6374,100.0
2022-09-20 13:35:00,1892.55,1893.62,1891.44,1891.44,400.0,1868.9337,1869.9903,1867.8375,1867.8375,400.0
2022-09-20 13:40:00,1894.59,1897.45,1894.58,1897.39,500.0,1870.9482,1873.7725,1870.9383,1873.7133,500.0
2022-09-20 13:45:00,1898.99,1898.99,1895.16,1895.16,400.0,1875.2933,1875.2933,1871.5111,1871.5111,400.0
2022-09-20 13:50:00,1892.02,1894.14,1891.86,1891.87,1000.0,1868.4103,1870.5038,1868.2523,1868.2621,1000.0
2022-09-20 13:55:00,1890.21,1890.21,1888.9,1889.96,700.0,1866.6229,1866.6229,1865.3292,1866.376,700.0
2022-09-20 14:00:00,1890.54,1894.4,1890.54,1894.36,1000.0,1866.9487,1870.7606,1866.9487,1870.7211,1000.0
2022-09-20 14:05:00,1894.35,1894.35,1894.35,1894.35,100.0,1870.7112,1870.7112,1870.7112,1870.7112,100.0
2022-09-20 14:10:00,1894.93,1894.93,1892.74,1893.34,300.0,1871.284,1871.284,1869.1213,1869.7138,300.0
2022-09-20 14:15:00,1890.53,1891.75,1890.42,1891.09,1068.0,1866.9389,1868.1436,1866.8302,1867.4919,1068.0
2022-09-20 14:20:00,1894.42,1896.69,1894.42,1896.65,700.0,1870.7803,1873.022,1870.7803,1872.9825,700.0
2022-09-20 14:25:00,1894.53,1895.22,1893.92,1895.22,400.0,1870.8889,1871.5703,1870.2866,1871.5703,400.0
2022-09-20 14:30:00,1893.76,1893.76,1890.01,1890.01,300.0,1870.1286,1870.1286,1866.4253,1866.4253,300.0
2022-09-20 14:35:00,1891.89,1892.82,1891.31,1892.0,700.0,1868.2819,1869.2003,1867.7091,1868.3905,700.0
2022-09-20 14:40:00,1892.08,1893.47,1892.08,1893.3,500.0,1868.4695,1869.8422,1868.4695,1869.6743,500.0
2022-09-20 14:45:00,1892.28,1899.64,1892.28,1897.35,1295.0,1868.667,1875.9352,1868.667,1873.6738,1295.0
2022-09-20 14:50:00,1896.45,1896.45,1894.51,1894.51,200.0,1872.785,1872.785,1870.8692,1870.8692,200.0
2022-09-20 14:55:00,1896.05,1896.05,1896.05,1896.05,100.0,1872.39,1872.39,1872.39,1872.39,100.0
2022-09-20 15:00:00,1898.54,1901.79,1896.44,1896.9,1100.0,1874.8489,1878.0583,1872.7751,1873.2294,1100.0
2022-09-20 15:05:00,1894.87,1896.93,1894.86,1895.84,400.0,1871.2247,1873.259,1871.2148,1872.1826,400.0
2022-09-20 15:10:00,1897.11,1899.22,1897.11,1897.33,600.0,1873.4367,1875.5204,1873.4367,1873.654,600.0
2022-09-20 15:15:00,1897.31,1898.06,1896.56,1896.56,400.0,1873.6343,1874.3749,1872.8936,1872.8936,400.0
2022-09-20 15:20:00,1897.53,1900.77,1897.52,1899.58,489.0,1873.8515,1877.0511,1873.8416,1875.8759,489.0
2022-09-20 15:25:00,1898.98,1901.5,1898.98,1901.23,1547.0,1875.2834,1877.772,1875.2834,1877.5053,1547.0
2022-09-20 15:30:00,1899.54,1900.49,1897.54,1900.49,1507.0,1875.8364,1876.7746,1873.8614,1876.7746,1507.0
2022-09-20 15:35:00,1898.84,1905.57,1898.84,1905.57,1214.0,1875.1452,1881.7912,1875.1452,1881.7912,1214.0
2022-09-20 15:40:00,1905.08,1905.85,1903.87,1905.85,1300.0,1881.3073,1882.0677,1880.1124,1882.0677,1300.0
2022-09-20 15:45:00,1905.95,1908.66,1903.14,1905.04,4654.0,1882.1664,1884.8426,1879.3915,1881.2678,4654.0
2022-09-20 15:50:00,1904.13,1905.62,1898.51,1899.64,4953.0,1880.3691,1881.8406,1874.8193,1875.9352,4953.0
2022-09-20 15:55:00,1899.61,1899.78,1894.68,1896.32,8251.0,1875.9056,1876.0734,1871.0371,1872.6566,8251.0
2022-09-21 09:30:00,1888.21,1890.84,1875.79,1876.81,7175.0,1864.6478,1867.245,1852.3828,1853.3901,7175.0
2022-09-21 09:35:00,1880.2,1880.2,1871.51,1877.22,3136.0,1856.7378,1856.7378,1848.1562,1853.7949,3136.0
2022-09-21 09:40:00,1879.25,1879.25,1866.02,1868.77,3667.0,1855.7996,1855.7996,1842.7347,1845.4504,3667.0
2022-09-21 09:45:00,1868.07,1875.93,1864.56,1867.32,3555.0,1844.7591,1852.521,1841.2929,1844.0185,3555.0
2022-09-21 09:50:00,1863.75,1864.4,1856.17,1857.39,2100.0,1840.493,1841.1349,1833.0076,1834.2124,2100.0
2022-09-21 09:55:00,1858.98,1858.98,1842.79,1842.79,2900.0,1835.7826,1835.7826,1819.7946,1819.7946,2900.0
2022-09-21 10:00:00,1844.93,1845.13,1832.61,1835.6,3722.0,1821.9079,1822.1054,1809.7416,1812.6943,3722.0
2022-09-21 10:05:00,1838.28,1841.59,1828.89,1829.08,6843.0,1815.3409,1818.6096,1806.068,1806.2557,6843.0
2022-09-21 10:10:00,1826.9,1827.78,1822.01,1824.03,3281.0,1804.1029,1804.9719,1799.2739,1801.2687,3281.0
2022-09-21 10:15:00,1828.9,1828.9,1820.01,1823.72,3411.0,1806.0779,1806.0779,1797.2988,1800.9626,3411.0
2022-09-21 10:20:00,1823.31,1829.36,1823.31,1829.36,4309.0,1800.5577,1806.5322,1800.5577,1806.5322,4309.0
2022-09-21 10:25:00,1828.99,1841.92,1827.83,1841.92,2850.0,1806.1668,1818.9354,1805.0213,1818.9354,2850.0
2022-09-21 10:30:00,1840.23,1847.31,1837.9,1847.31,1499.0,1817.2665,1824.2582,1814.9656,1824.2582,1499.0
2022-09-21 10:35:00,1844.82,1846.41,1839.24,1844.2,1999.0,1821.7993,1823.3694,1816.2889,1821.187,1999.0
2022-09-21 10:40:00,1842.76,1844.0,1837.2,1837.2,1503.0,1819.765,1820.9895,1814.2743,1814.2743,1503.0
2022-09-21 10:45:00,1834.74,1834.74,1832.08,1833.82,855.0,1811.845,1811.845,1809.2182,1810.9365,855.0
2022-09-21 10:50:00,1835.57,1844.19,1835.51,1844.19,1040.0,1812.6647,1821.1771,1812.6054,1821.1771,1040.0
2022-09-21 10:55:00,1843.15,1851.85,1843.15,1847.52,1786.0,1820.1501,1828.7415,1820.1501,1824.4656,1786.0
2022-09-21 11:00:00,1848.59,1848.59,1846.74,1846.93,300.0,1825.5222,1825.5222,1823.6953,1823.8829,300.0
2022-09-21 11:05:00,1846.6,1849.02,1846.14,1846.46,1230.0,1823.557,1825.9468,1823.1028,1823.4188,1230.0
2022-09-21 11:10:00,1846.46,1846.46,1846.46,1846.46,0.0,1823.4188,1823.4188,1823.4188,1823.4188,0.0
2022-09-21 11:15:00,1849.62,1849.62,1845.99,1847.32,500.0,1826.5394,1826.5394,1822.9547,1824.2681,500.0
2022-09-21 11:20:00,1845.36,1845.36,1841.53,1841.53,200.0,1822.3325,1822.3325,1818.5503,1818.5503,200.0
2022-09-21 11:25:00,1843.49,1844.33,1842.53,1844.33,400.0,1820.4859,1821.3154,1819.5378,1821.3154,400.0
2022-09-21 11:30:00,1844.15,1847.06,1844.15,1846.12,900.0,1821.1376,1824.0113,1821.1376,1823.083,900.0
2022-09-21 11:35:00,1846.25,1846.25,1845.78,1845.97,500.0,1823.2114,1823.2114,1822.7473,1822.9349,500.0
2022-09-21 11:40:00,1848.17,1848.18,1845.12,1845.13,400.0,1825.1075,1825.1173,1822.0955,1822.1054,400.0
2022-09-21 11:45:00,1846.6,1847.14,1845.06,1845.25,700.0,1823.557,1824.0903,1822.0363,1822.2239,700.0
2022-09-21 11:50:00,1844.46,1845.61,1844.09,1845.61,600.0,1821.4437,1822.5794,1821.0784,1822.5794,600.0
2022-09-21 11:55:00,1845.55,1850.0,1845.55,1850.0,1138.0,1822.5201,1826.9146,1822.5201,1826.9146,1138.0
2022-09-21 12:00:00,1850.0,1850.0,1850.0,1850.0,0.0,1826.9146,1826.9146,1826.9146,1826.9146,0.0
2022-09-21 12:05:00,1849.96,1850.68,1849.53,1850.66,800.0,1826.8751,1827.5861,1826.4505,1827.5664,800.0
2022-09-21 12:10:00,1848.73,1851.19,1848.72,1849.92,900.0,1825.6605,1828.0898,1825.6506,1826.8356,900.0
2022-09-21 12:15:00,1848.92,1849.88,1847.58,1849.79,800.0,1825.8481,1826.7961,1824.5248,1826.7072,800.0
2022-09-21 12:20:00,1850.08,1850.46,1849.28,1849.28,300.0,1826.9936,1827.3689,1826.2036,1826.2036,300.0
2022-09-21 12:25:00,1849.11,1849.99,1849.11,1849.99,300.0,1826.0357,1826.9047,1826.0357,1826.9047,300.0
2022-09-21 12:30:00,1850.03,1852.09,1850.03,1852.09,500.0,1826.9442,1828.9785,1826.9442,1828.9785,500.0
2022-09-21 12:35:00,1853.78,1854.21,1853.02,1854.11,900.0,1830.6474,1831.0721,1829.8969,1830.9733,900.0
2022-09-21 12:40:00,1853.54,1854.26,1852.64,1853.25,2100.0,1830.4104,1831.1215,1829.5217,1830.1241,2100.0
2022-09-21 12:45:00,1852.95,1855.0,1852.95,1855.0,400.0,1829.8278,1831.8522,1829.8278,1831.8522,400.0
2022-09-21 12:50:00,1855.0,1855.0,1855.0,1855.0,0.0,1831.8522,1831.8522,1831.8522,1831.8522,0.0
2022-09-21 12:55:00,1853.0,1853.0,1850.44,1851.1,400.0,1829.8772,1829.8772,1827.3491,1828.0009,400.0
2022-09-21 13:00:00,1851.1,1851.1,1851.1,1851.1,0.0,1828.0009,1828.0009,1828.0009,1828.0009,0.0
2022-09-21 13:05:00,1852.71,1853.68,1851.66,1851.66,300.0,1829.5908,1830.5487,1828.5539,1828.5539,300.0
2022-09-21 13:10:00,1853.26,1853.41,1849.79,1849.79,400.0,1830.1339,1830.2821,1826.7072,1826.7072,400.0
2022-09-21 13:15:00,1848.25,1848.25,1848.03,1848.03,200.0,1825.1865,1825.1865,1824.9692,1824.9692,200.0
2022-09-21 13:20:00,1848.57,1848.57,1848.57,1848.57,100.0,1825.5025,1825.5025,1825.5025,1825.5025,100.0
2022-09-21 13:25:00,1848.29,1848.29,1848.29,1848.29,100.0,1825.226,1825.226,1825.226,1825.226,100.0
2022-09-21 13:30:00,1849.73,1849.86,1849.3,1849.31,300.0,1826.648,1826.7764,1826.2233,1826.2332,300.0
2022-09-21 13:35:00,1851.13,1851.13,1851.13,1851.13,100.0,1828.0305,1828.0305,1828.0305,1828.0305,100.0
2022-09-21 13:40:00,1851.73,1852.86,1851.73,1852.86,200.0,1828.623,1829.7389,1828.623,1829.7389,200.0
2022-09-21 13:45:00,1852.09,1852.09,1850.35,1850.36,300.0,1828.9785,1828.9785,1827.2602,1827.2701,300.0
2022-09-21 13:50:00,1850.36,1850.36,1850.36,1850.36,0.0,1827.2701,1827.2701,1827.2701,1827.2701,0.0
2022-09-21 13:55:00,1851.75,1856.77,1851.74,1856.77,1700.0,1828.6428,1833.6001,1828.6329,1833.6001,1700.0
2022-09-21 14:00:00,1849.81,1849.81,1820.0,1820.0,1300.0,1826.727,1826.727,1797.289,1797.289,1300.0
2022-09-21 14:05:00,1816.06,1832.7,1816.06,1832.7,800.0,1793.3981,1809.8305,1793.3981,1809.8305,800.0
2022-09-21 14:10:00,1833.46,1834.12,1825.0,1825.0,900.0,1810.581,1811.2328,1802.2266,1802.2266,900.0
2022-09-21 14:15:00,1826.98,1827.84,1824.77,1827.81,904.0,1804.1819,1805.0311,1801.9994,1805.0015,904.0
2022-09-21 14:20:00,1826.94,1833.0,1826.01,1833.0,500.0,1804.1424,1810.1268,1803.224,1810.1268,500.0
2022-09-21 14:25:00,1833.0,1837.56,1830.22,1831.32,1978.0,1810.1268,1814.6298,1807.3814,1808.4677,1978.0
2022-09-21 14:30:00,1830.98,1850.2,1824.68,1850.2,3026.0,1808.132,1827.1121,1801.9106,1827.1121,3026.0
2022-09-21 14:35:00,1852.87,1855.76,1843.57,1846.69,2662.0,1829.7488,1832.6027,1820.5649,1823.6459,2662.0
2022-09-21 14:40:00,1855.72,1869.99,1855.72,1867.64,877.0,1832.5632,1846.6552,1832.5632,1844.3345,877.0
2022-09-21 14:45:00,1872.52,1879.5,1859.07,1860.5,3095.0,1849.1536,1856.0465,1835.8714,1837.2836,3095.0
2022-09-21 14:50:00,1858.9,1866.32,1854.47,1866.32,1013.0,1835.7036,1843.031,1831.3288,1843.031,1013.0
2022-09-21 14:55:00,1870.0,1870.0,1858.76,1866.4,500.0,1846.665,1846.665,1835.5653,1843.11,500.0
2022-09-21 15:00:00,1860.92,1865.25,1860.22,1860.22,700.0,1837.6983,1841.9743,1837.0071,1837.0071,700.0
2022-09-21 15:05:00,1865.44,1865.44,1858.7,1858.7,600.0,1842.1619,1842.1619,1835.5061,1835.5061,600.0
2022-09-21 15:10:00,1850.34,1850.34,1839.29,1839.29,500.0,1827.2504,1827.2504,1816.3383,1816.3383,500.0
2022-09-21 15:15:00,1855.74,1855.74,1848.91,1848.91,1200.0,1832.583,1832.583,1825.8382,1825.8382,1200.0
2022-09-21 15:20:00,1846.26,1846.26,1844.14,1844.14,200.0,1823.2213,1823.2213,1821.1277,1821.1277,200.0
2022-09-21 15:25:00,1849.0,1849.0,1832.53,1834.06,900.0,1825.9271,1825.9271,1809.6626,1811.1735,900.0
2022-09-21 15:30:00,1832.04,1832.05,1823.87,1829.95,1567.0,1809.1787,1809.1886,1801.1107,1807.1148,1567.0
2022-09-21 15:35:00,1829.54,1829.54,1818.67,1821.36,3084.0,1806.7099,1806.7099,1795.9756,1798.632,3084.0
2022-09-21 15:40:00,1821.71,1822.55,1817.17,1817.17,1490.0,1798.9776,1799.8072,1794.4943,1794.4943,1490.0
2022-09-21 15:45:00,1812.0,1814.41,1807.88,1812.58,5031.0,1789.3888,1791.7687,1785.3202,1789.9616,5031.0
2022-09-21 15:50:00,1811.4,1816.62,1811.31,1814.92,4254.0,1788.7963,1793.9511,1788.7074,1792.2724,4254.0
2022-09-21 15:55:00,1814.59,1814.6,1805.89,1805.89,7513.0,1791.9465,1791.9564,1783.355,1783.355,7513.0
2022-09-22 09:30:00,1806.0,1806.0,1791.94,1794.18,4815.0,1783.4637,1783.4637,1769.5791,1771.7912,4815.0
2022-09-22 09:35:00,1794.18,1806.08,1791.46,1795.39,4215.0,1771.7912,1783.5427,1769.1051,1772.9861,4215.0
2022-09-22 09:40:00,1791.69,1791.69,1774.6,1783.71,7565.0,1769.3322,1769.3322,1752.4555,1761.4518,7565.0
2022-09-22 09:45:00,1783.18,1784.21,1773.99,1776.21,8033.0,1760.9284,1761.9456,1751.8531,1754.0454,8033.0
2022-09-22 09:50:00,1774.6,1776.3,1763.56,1763.56,4642.0,1752.4555,1754.1343,1741.5533,1741.5533,4642.0
2022-09-22 09:55:00,1763.37,1764.43,1756.66,1759.62,5785.0,1741.3656,1742.4124,1734.7394,1737.6624,5785.0
2022-09-22 10:00:00,1762.36,1762.36,1752.83,1752.83,5830.0,1740.3682,1740.3682,1730.9572,1730.9572,5830.0
2022-09-22 10:05:00,1751.64,1757.51,1751.36,1755.06,3600.0,1729.782,1735.5788,1729.5055,1733.1593,3600.0
2022-09-22 10:10:00,1752.92,1756.58,1746.8,1755.75,5004.0,1731.046,1734.6604,1725.0024,1733.8407,5004.0
2022-09-22 10:15:00,1753.82,1764.4,1746.48,1749.78,6291.0,1731.9348,1742.3828,1724.6864,1727.9452,6291.0
2022-09-22 10:20:00,1748.88,1751.66,1743.27,1745.74,3123.0,1727.0564,1729.8018,1721.5165,1723.9556,3123.0
2022-09-22 10:25:00,1747.53,1749.81,1743.58,1749.81,1450.0,1725.7233,1727.9748,1721.8226,1727.9748,1450.0
2022-09-22 10:30:00,1750.66,1755.32,1744.94,1752.71,3000.0,1728.8142,1733.4161,1723.1656,1730.8387,3000.0
2022-09-22 10:35:00,1750.56,1751.4,1746.67,1749.87,3079.0,1728.7155,1729.545,1724.874,1728.0341,3079.0
2022-09-22 10:40:00,1747.4,1747.4,1742.52,1742.52,1700.0,1725.5949,1725.5949,1720.7758,1720.7758,1700.0
2022-09-22 10:45:00,1744.2,1744.56,1741.13,1743.57,2977.0,1722.4348,1722.7904,1719.4032,1721.8127,2977.0
2022-09-22 10:50:00,1740.91,1741.81,1734.81,1737.72,2819.0,1719.1859,1720.0747,1713.162,1716.0357,2819.0
2022-09-22 10:55:00,1736.61,1741.23,1735.6,1740.26,4688.0,1714.9396,1719.5019,1713.9422,1718.544,4688.0
2022-09-22 11:00:00,1742.5,1742.5,1736.8,1739.46,2576.0,1720.7561,1720.7561,1715.1272,1717.754,2576.0
2022-09-22 11:05:00,1740.56,1748.31,1739.97,1746.48,3312.0,1718.8403,1726.4936,1718.2576,1724.6864,3312.0
2022-09-22 11:10:00,1747.33,1748.01,1745.93,1748.01,700.0,1725.5258,1726.1973,1724.1433,1726.1973,700.0
2022-09-22 11:15:00,1745.07,1746.18,1740.81,1741.0,2300.0,1723.294,1724.3901,1719.0872,1719.2748,2300.0
2022-09-22 11:20:00,1738.07,1740.66,1737.0,1740.65,1500.0,1716.3813,1718.939,1715.3247,1718.9291,1500.0
2022-09-22 11:25:00,1740.44,1743.74,1738.57,1743.74,1200.0,1718.7218,1721.9806,1716.8751,1721.9806,1200.0
2022-09-22 11:30:00,1740.57,1745.12,1739.32,1739.32,1470.0,1718.8501,1723.3434,1717.6157,1717.6157,1470.0
2022-09-22 11:35:00,1742.27,1743.17,1737.75,1737.87,2100.0,1720.5289,1721.4177,1716.0653,1716.1838,2100.0
2022-09-22 11:40:00,1738.75,1740.03,1734.33,1737.96,1700.0,1717.0529,1718.3169,1712.688,1716.2727,1700.0
2022-09-22 11:45:00,1738.02,1741.46,1737.94,1739.0,1100.0,1716.332,1719.729,1716.253,1717.2997,1100.0
2022-09-22 11:50:00,1739.01,1744.17,1738.85,1740.09,1375.0,1717.3096,1722.4052,1717.1516,1718.3761,1375.0
2022-09-22 11:55:00,1737.96,1738.4,1728.44,1732.77,2000.0,1716.2727,1716.7072,1706.8715,1711.1475,2000.0
2022-09-22 12:00:00,1731.91,1735.5,1731.91,1734.47,1103.0,1710.2982,1713.8434,1710.2982,1712.8263,1103.0
2022-09-22 12:05:00,1726.85,1733.03,1726.85,1732.8,1300.0,1705.3014,1711.4042,1705.3014,1711.1771,1300.0
2022-09-22 12:10:00,1731.38,1732.65,1727.91,1728.38,2872.0,1709.7748,1711.029,1706.3481,1706.8123,2872.0
2022-09-22 12:15:00,1729.75,1730.94,1729.09,1729.43,1200.0,1708.1652,1709.3403,1707.5134,1707.8492,1200.0
2022-09-22 12:20:00,1733.29,1737.37,1724.91,1737.37,4925.0,1711.661,1715.6901,1703.3856,1715.6901,4925.0
2022-09-22 12:25:00,1735.49,1736.33,1733.36,1734.66,800.0,1713.8335,1714.6631,1711.7301,1713.0139,800.0
2022-09-22 12:30:00,1733.92,1733.92,1730.67,1730.67,500.0,1712.2831,1712.2831,1709.0737,1709.0737,500.0
2022-09-22 12:35:00,1731.3,1734.03,1731.3,1734.03,400.0,1709.6958,1712.3918,1709.6958,1712.3918,400.0
2022-09-22 12:40:00,1731.83,1733.24,1731.5,1732.83,723.0,1710.2192,1711.6116,1709.8933,1711.2067,723.0
2022-09-22 12:45:00,1733.03,1734.88,1731.01,1731.01,1614.0,1711.4042,1713.2311,1709.4094,1709.4094,1614.0
2022-09-22 12:50:00,1730.75,1734.77,1730.75,1732.84,900.0,1709.1527,1713.1225,1709.1527,1711.2166,900.0
2022-09-22 12:55:00,1730.74,1732.72,1725.37,1726.84,2100.0,1709.1428,1711.0981,1703.8398,1705.2915,2100.0
2022-09-22 13:00:00,1726.46,1728.01,1721.46,1721.47,600.0,1704.9162,1706.4469,1699.9786,1699.9885,600.0
2022-09-22 13:05:00,1722.99,1724.8,1721.94,1722.01,1900.0,1701.4895,1703.2769,1700.4526,1700.5217,1900.0
2022-09-22 13:10:00,1722.32,1723.3,1716.78,1720.87,3400.0,1700.8279,1701.7957,1695.357,1699.396,3400.0
2022-09-22 13:15:00,1721.05,1721.33,1717.17,1719.44,2300.0,1699.5737,1699.8502,1695.7421,1697.9838,2300.0
2022-09-22 13:20:00,1718.19,1721.83,1717.84,1721.83,1843.0,1696.7494,1700.344,1696.4038,1700.344,1843.0
2022-09-22 13:25:00,1722.56,1727.4,1722.56,1727.4,900.0,1701.0649,1705.8445,1701.0649,1705.8445,900.0
2022-09-22 13:30:00,1728.6,1731.33,1727.32,1730.47,1009.0,1707.0295,1709.7254,1705.7655,1708.8762,1009.0
2022-09-22 13:35:00,1730.11,1730.5,1726.46,1726.46,1100.0,1708.5207,1708.9058,1704.9162,1704.9162,1100.0
2022-09-22 13:40:00,1728.45,1728.5,1728.45,1728.5,200.0,1706.8814,1706.9308,1706.8814,1706.9308,200.0
2022-09-22 13:45:00,1724.9,1728.97,1724.9,1728.97,707.0,1703.3757,1707.3949,1703.3757,1707.3949,707.0
2022-09-22 13:50:00,1728.44,1731.62,1728.26,1730.04,2684.0,1706.8715,1710.0118,1706.6938,1708.4515,2684.0
2022-09-22 13:55:00,1729.92,1731.37,1728.38,1728.38,600.0,1708.333,1709.7649,1706.8123,1706.8123,600.0
2022-09-22 14:00:00,1729.64,1729.64,1727.23,1727.23,500.0,1708.0565,1708.0565,1705.6766,1705.6766,500.0
2022-09-22 14:05:00,1727.65,1727.65,1725.23,1725.23,815.0,1706.0914,1706.0914,1703.7016,1703.7016,815.0
2022-09-22 14:10:00,1723.26,1723.33,1720.0,1722.51,1208.0,1701.7562,1701.8253,1698.5368,1701.0155,1208.0
2022-09-22 14:15:00,1720.0,1720.99,1719.37,1719.65,733.0,1698.5368,1699.5145,1697.9147,1698.1912,733.0
2022-09-22 14:20:00,1720.31,1720.4,1717.32,1718.82,1915.0,1698.843,1698.9318,1695.8903,1697.3716,1915.0
2022-09-22 14:25:00,1719.01,1721.47,1719.01,1721.23,500.0,1697.5592,1699.9885,1697.5592,1699.7515,500.0
2022-09-22 14:30:00,1720.94,1723.47,1720.94,1723.47,500.0,1699.4651,1701.9635,1699.4651,1701.9635,500.0
2022-09-22 14:35:00,1723.47,1729.81,1720.24,1724.42,1846.0,1701.9635,1708.2244,1698.7738,1702.9017,1846.0
2022-09-22 14:40:00,1720.71,1720.71,1719.58,1719.58,360.0,1699.238,1699.238,1698.1221,1698.1221,360.0
2022-09-22 14:45:00,1717.57,1719.63,1715.78,1717.46,2300.0,1696.1372,1698.1714,1694.3695,1696.0285,2300.0
2022-09-22 14:50:00,1717.82,1721.07,1715.0,1720.46,1300.0,1696.384,1699.5935,1693.5992,1698.9911,1300.0
2022-09-22 14:55:00,1721.55,1725.84,1721.55,1725.84,1100.0,1700.0675,1704.304,1700.0675,1704.304,1100.0
2022-09-22 15:00:00,1725.14,1728.63,1725.14,1727.37,3050.0,1703.6127,1707.0591,1703.6127,1705.8149,3050.0
2022-09-22 15:05:00,1726.94,1729.63,1726.94,1727.59,1401.0,1705.3902,1708.0467,1705.3902,1706.0321,1401.0
2022-09-22 15:10:00,1729.07,1731.38,1728.44,1731.38,2034.0,1707.4937,1709.7748,1706.8715,1709.7748,2034.0
2022-09-22 15:15:00,1729.71,1729.72,1727.16,1729.4,2664.0,1708.1257,1708.1355,1705.6075,1707.8195,2664.0
2022-09-22 15:20:00,1727.35,1730.38,1722.14,1722.14,4911.0,1705.7951,1708.7873,1700.6501,1700.6501,4911.0
2022-09-22 15:25:00,1722.62,1726.36,1722.27,1725.55,3616.0,1701.1241,1704.8175,1700.7785,1704.0176,3616.0
2022-09-22 15:30:00,1728.74,1731.41,1727.91,1728.42,2694.0,1707.1678,1709.8045,1706.3481,1706.8518,2694.0
2022-09-22 15:35:00,1728.65,1730.07,1726.7,1728.89,2690.0,1707.0789,1708.4812,1705.1532,1707.3159,2690.0
2022-09-22 15:40:00,1727.39,1729.16,1723.7,1724.89,2169.0,1705.8346,1707.5825,1702.1907,1703.3658,2169.0
2022-09-22 15:45:00,1725.28,1731.07,1724.96,1730.62,2945.0,1703.7509,1709.4687,1703.4349,1709.0243,2945.0
2022-09-22 15:50:00,1729.4,1730.67,1721.48,1726.26,8063.0,1707.8195,1709.0737,1699.9984,1704.7187,8063.0
2022-09-22 15:55:00,1726.29,1726.46,1717.46,1718.32,17495.0,1704.7483,1704.9162,1696.0285,1696.8778,17495.0
2022-09-23 09:30:00,1696.15,1698.9,1666.03,1691.14,16040.0,1674.9844,1677.7001,1645.2403,1670.037,16040.0
2022-09-23 09:35:00,1685.13,1688.79,1679.88,1683.45,2700.0,1664.102,1667.7163,1658.9175,1662.4429,2700.0
2022-09-23 09:40:00,1682.67,1688.15,1677.35,1677.35,3623.0,1661.6727,1667.0843,1656.419,1656.419,3623.0
2022-09-23 09:45:00,1678.53,1683.55,1673.94,1674.29,10674.0,1657.5843,1662.5417,1653.0516,1653.3972,10674.0
2022-09-23 09:50:00,1672.0,1679.24,1671.04,1677.54,3112.0,1651.1358,1658.2855,1650.1878,1656.6067,3112.0
2022-09-23 09:55:00,1675.33,1675.41,1663.6,1665.01,4186.0,1654.4242,1654.5033,1642.8406,1644.233,4186.0
2022-09-23 10:00:00,1668.07,1674.04,1666.88,1673.23,2394.0,1647.2548,1653.1503,1646.0797,1652.3505,2394.0
2022-09-23 10:05:00,1676.23,1679.97,1670.8,1674.5,5239.0,1655.313,1659.0063,1649.9508,1653.6046,5239.0
2022-09-23 10:10:00,1677.0,1681.7,1672.38,1679.12,2480.0,1656.0734,1660.7148,1651.5111,1658.167,2480.0
2022-09-23 10:15:00,1677.96,1680.17,1671.05,1671.45,4360.0,1657.0214,1659.2039,1650.1977,1650.5927,4360.0
2022-09-23 10:20:00,1673.0,1678.95,1673.0,1676.23,1312.0,1652.1233,1657.9991,1652.1233,1655.313,1312.0
2022-09-23 10:25:00,1676.85,1684.17,1676.85,1680.07,3510.0,1655.9253,1663.1539,1655.9253,1659.1051,3510.0
2022-09-23 10:30:00,1677.82,1680.21,1676.36,1678.26,2412.0,1656.8832,1659.2434,1655.4414,1657.3177,2412.0
2022-09-23 10:35:00,1674.8,1674.8,1661.94,1672.39,13005.0,1653.9009,1653.9009,1641.2013,1651.5209,13005.0
2022-09-23 10:40:00,1673.54,1675.54,1666.63,1667.6,2713.0,1652.6566,1654.6316,1645.8328,1646.7907,2713.0
2022-09-23 10:45:00,1669.99,1671.25,1666.89,1668.09,1700.0,1649.1509,1650.3952,1646.0896,1647.2746,1700.0
2022-09-23 10:50:00,1668.07,1670.34,1666.07,1670.34,2050.0,1647.2548,1649.4965,1645.2798,1649.4965,2050.0
2022-09-23 10:55:00,1669.0,1669.0,1665.71,1665.71,2169.0,1648.1732,1648.1732,1644.9243,1644.9243,2169.0
2022-09-23 11:00:00,1665.68,1665.68,1664.08,1665.51,900.0,1644.8947,1644.8947,1643.3146,1644.7268,900.0
2022-09-23 11:05:00,1667.01,1667.01,1664.3,1665.95,1620.0,1646.2081,1646.2081,1643.5319,1645.1613,1620.0
2022-09-23 11:10:00,1666.73,1666.76,1662.67,1663.61,1050.0,1645.9316,1645.9612,1641.9222,1642.8505,1050.0
2022-09-23 11:15:00,1663.1,1666.25,1662.88,1665.54,2742.0,1642.3469,1645.4576,1642.1296,1644.7564,2742.0
2022-09-23 11:20:00,1667.48,1674.61,1667.48,1674.61,1032.0,1646.6722,1653.7132,1646.6722,1653.7132,1032.0
2022-09-23 11:25:00,1671.41,1672.12,1670.01,1670.75,800.0,1650.5532,1651.2543,1649.1706,1649.9014,800.0
2022-09-23 11:30:00,1671.99,1679.14,1671.99,1677.98,2119.0,1651.1259,1658.1867,1651.1259,1657.0412,2119.0
2022-09-23 11:35:00,1676.53,1676.53,1669.48,1672.66,3822.0,1655.6093,1655.6093,1648.6472,1651.7876,3822.0
2022-09-23 11:40:00,1672.47,1672.48,1667.0,1668.03,2883.0,1651.5999,1651.6098,1646.1982,1647.2153,2883.0
2022-09-23 11:45:00,1666.66,1666.91,1663.0,1664.31,2687.0,1645.8624,1646.1093,1642.2481,1643.5418,2687.0
2022-09-23 11:50:00,1666.21,1666.95,1663.0,1663.0,3265.0,1645.4181,1646.1488,1642.2481,1642.2481,3265.0
2022-09-23 11:55:00,1662.31,1665.74,1662.0,1665.74,1742.0,1641.5667,1644.9539,1641.2606,1644.9539,1742.0
2022-09-23 12:00:00,1663.66,1666.09,1662.49,1665.67,2115.0,1642.8999,1645.2996,1641.7445,1644.8848,2115.0
2022-09-23 12:05:00,1666.13,1666.13,1662.75,1662.75,1087.0,1645.3391,1645.3391,1642.0012,1642.0012,1087.0
2022-09-23 12:10:00,1662.18,1664.02,1659.51,1659.81,796.0,1641.4383,1643.2554,1638.8017,1639.0979,796.0
2022-09-23 12:15:00,1660.99,1661.57,1659.97,1661.57,1106.0,1640.2632,1640.836,1639.2559,1640.836,1106.0
2022-09-23 12:20:00,1660.5,1661.46,1659.62,1661.46,400.0,1639.7793,1640.7273,1638.9103,1640.7273,400.0
2022-09-23 12:25:00,1660.02,1661.35,1659.82,1659.82,500.0,1639.3053,1640.6187,1639.1078,1639.1078,500.0
2022-09-23 12:30:00,1659.73,1660.21,1657.98,1657.98,1248.0,1639.0189,1639.4929,1637.2908,1637.2908,1248.0
2022-09-23 12:35:00,1658.61,1659.44,1658.61,1659.44,900.0,1637.9129,1638.7325,1637.9129,1638.7325,900.0
2022-09-23 12:40:00,1657.45,1659.17,1656.14,1659.01,2805.0,1636.7674,1638.4659,1635.4737,1638.3079,2805.0
2022-09-23 12:45:00,1658.63,1662.0,1658.63,1662.0,600.0,1637.9326,1641.2606,1637.9326,1641.2606,600.0
2022-09-23 12:50:00,1662.0,1668.21,1662.0,1667.42,1000.0,1641.2606,1647.3931,1641.2606,1646.613,1000.0
2022-09-23 12:55:00,1666.1,1670.0,1664.11,1670.0,3172.0,1645.3094,1649.1608,1643.3443,1649.1608,3172.0
2022-09-23 13:00:00,1670.19,1671.79,1668.92,1668.92,2510.0,1649.3484,1650.9284,1648.0942,1648.0942,2510.0
2022-09-23 13:05:00,1667.16,1667.16,1664.93,1666.78,1769.0,1646.3562,1646.3562,1644.154,1645.9809,1769.0
2022-09-23 13:10:00,1665.55,1667.53,1659.12,1659.12,14387.0,1644.7663,1646.7216,1638.4165,1638.4165,14387.0
2022-09-23 13:15:00,1659.58,1669.48,1659.53,1669.48,2166.0,1638.8708,1648.6472,1638.8214,1648.6472,2166.0
2022-09-23 13:20:00,1668.63,1668.63,1666.96,1667.78,300.0,1647.8079,1647.8079,1646.1587,1646.9685,300.0
2022-09-23 13:25:00,1665.67,1666.21,1665.48,1665.75,500.0,1644.8848,1645.4181,1644.6972,1644.9638,500.0
2022-09-23 13:30:00,1664.2,1665.55,1662.8,1665.55,1916.0,1643.4331,1644.7663,1642.0506,1644.7663,1916.0
2022-09-23 13:35:00,1665.9,1667.07,1665.9,1667.07,800.0,1645.1119,1646.2673,1645.1119,1646.2673,800.0
2022-09-23 13:40:00,1665.81,1666.7,1661.5,1666.7,1350.0,1645.023,1645.9019,1640.7668,1645.9019,1350.0
2022-09-23 13:45:00,1667.83,1667.83,1667.83,1667.83,100.0,1647.0178,1647.0178,1647.0178,1647.0178,100.0
2022-09-23 13:50:00,1667.73,1667.96,1666.36,1667.88,800.0,1646.9191,1647.1462,1645.5662,1647.0672,800.0
2022-09-23 13:55:00,1666.62,1669.01,1665.58,1667.68,1100.0,1645.8229,1648.1831,1644.7959,1646.8697,1100.0
2022-09-23 14:00:00,1666.01,1666.99,1662.63,1663.84,681.0,1645.2205,1646.1883,1641.8827,1643.0776,681.0
2022-09-23 14:05:00,1665.0,1666.54,1664.64,1664.64,700.0,1644.2232,1645.7439,1643.8676,1643.8676,700.0
2022-09-23 14:10:00,1658.28,1658.28,1655.3,1655.3,700.0,1637.587,1637.587,1634.6442,1634.6442,700.0
2022-09-23 14:15:00,1657.0,1657.0,1653.82,1654.54,1300.0,1636.323,1636.323,1633.1827,1633.8937,1300.0
2022-09-23 14:20:00,1653.92,1658.76,1652.7,1658.54,2628.0,1633.2814,1638.061,1632.0766,1637.8438,2628.0
2022-09-23 14:25:00,1657.13,1657.13,1652.79,1656.42,1200.0,1636.4514,1636.4514,1632.1655,1635.7502,1200.0
2022-09-23 14:30:00,1654.07,1656.19,1653.46,1656.19,2900.0,1633.4295,1635.5231,1632.8272,1635.5231,2900.0
2022-09-23 14:35:00,1653.84,1654.19,1653.74,1653.74,600.0,1633.2024,1633.548,1633.1037,1633.1037,600.0
2022-09-23 14:40:00,1652.78,1656.24,1652.71,1656.24,900.0,1632.1556,1635.5725,1632.0865,1635.5725,900.0
2022-09-23 14:45:00,1654.0,1654.0,1651.35,1651.69,800.0,1633.3604,1633.3604,1630.7435,1631.0792,800.0
2022-09-23 14:50:00,1652.44,1652.48,1651.05,1651.05,823.0,1631.8199,1631.8594,1630.4472,1630.4472,823.0
2022-09-23 14:55:00,1651.09,1651.09,1646.04,1648.91,1733.0,1630.4867,1630.4867,1625.4997,1628.3339,1733.0
2022-09-23 15:00:00,1649.25,1651.49,1648.58,1651.49,1100.0,1628.6697,1630.8817,1628.0081,1630.8817,1100.0
2022-09-23 15:05:00,1651.59,1657.59,1649.89,1656.57,1227.0,1630.9805,1636.9056,1629.3017,1635.8983,1227.0
2022-09-23 15:10:00,1656.76,1658.0,1655.54,1655.54,1100.0,1636.086,1637.3105,1634.8812,1634.8812,1100.0
2022-09-23 15:15:00,1655.97,1659.89,1655.95,1659.89,3116.0,1635.3058,1639.1769,1635.2861,1639.1769,3116.0
2022-09-23 15:20:00,1658.54,1661.05,1657.53,1658.99,1200.0,1637.8438,1640.3224,1636.8464,1638.2881,1200.0
2022-09-23 15:25:00,1659.0,1661.69,1657.11,1661.69,1713.0,1638.298,1640.9545,1636.4316,1640.9545,1713.0
2022-09-23 15:30:00,1666.31,1670.0,1664.77,1668.52,2450.0,1645.5168,1649.1608,1643.996,1647.6992,2450.0
2022-09-23 15:35:00,1667.04,1669.25,1664.28,1668.74,2800.0,1646.2377,1648.4201,1643.5121,1647.9165,2800.0
2022-09-23 15:40:00,1667.67,1673.81,1667.66,1673.81,3050.0,1646.8598,1652.9232,1646.85,1652.9232,3050.0
2022-09-23 15:45:00,1671.86,1673.3,1668.34,1668.34,3418.0,1650.9976,1652.4196,1647.5215,1647.5215,3418.0
2022-09-23 15:50:00,1665.51,1669.73,1664.58,1667.21,4449.0,1644.7268,1648.8941,1643.8084,1646.4056,4449.0
2022-09-23 15:55:00,1665.66,1671.31,1663.28,1669.89,9036.0,1644.8749,1650.4544,1642.5246,1649.0521,9036.0
2022-09-26 09:30:00,1679.29,1690.0,1674.0,1681.86,10606.0,1658.3348,1668.9112,1653.1108,1660.8728,10606.0
2022-09-26 09:35:00,1684.69,1690.58,1679.03,1683.14,3719.0,1663.6674,1669.484,1658.0781,1662.1368,3719.0
2022-09-26 09:40:00,1683.0,1689.48,1675.0,1676.67,11090.0,1661.9985,1668.3977,1654.0984,1655.7475,11090.0
2022-09-26 09:45:00,1676.39,1702.53,1676.39,1699.82,6772.0,1655.471,1681.2848,1655.471,1678.6086,6772.0
2022-09-26 09:50:00,1701.16,1710.09,1701.16,1707.71,2312.0,1679.9319,1688.7505,1679.9319,1686.4002,2312.0
2022-09-26 09:55:00,1710.84,1710.84,1704.49,1707.92,1600.0,1689.4911,1689.4911,1683.2204,1686.6076,1600.0
2022-09-26 10:00:00,1708.9,1710.45,1698.88,1700.03,1904.0,1687.5753,1689.106,1677.6804,1678.816,1904.0
2022-09-26 10:05:00,1700.0,1706.67,1699.72,1701.98,2100.0,1678.7864,1685.3732,1678.5099,1680.7417,2100.0
2022-09-26 10:10:00,1701.22,1708.25,1698.27,1708.25,2500.0,1679.9912,1686.9335,1677.078,1686.9335,2500.0
2022-09-26 10:15:00,1709.96,1714.3,1707.15,1709.0,3809.0,1688.6221,1692.908,1685.8472,1687.6741,3809.0
2022-09-26 10:20:00,1711.13,1711.14,1707.31,1708.76,1642.0,1689.7775,1689.7874,1686.0052,1687.4371,1642.0
2022-09-26 10:25:00,1708.21,1708.21,1701.79,1704.77,1848.0,1686.894,1686.894,1680.5541,1683.4969,1848.0
2022-09-26 10:30:00,1704.08,1704.08,1698.11,1700.67,2000.0,1682.8155,1682.8155,1676.92,1679.448,2000.0
2022-09-26 10:35:00,1702.88,1704.12,1700.0,1703.38,700.0,1681.6305,1682.855,1678.7864,1682.1242,700.0
2022-09-26 10:40:00,1700.0,1702.34,1697.09,1702.34,1459.0,1678.7864,1681.0972,1675.9127,1681.0972,1459.0
2022-09-26 10:45:00,1698.61,1698.61,1693.24,1693.24,1304.0,1677.4137,1677.4137,1672.1108,1672.1108,1304.0
2022-09-26 10:50:00,1695.85,1697.67,1691.11,1692.28,3139.0,1674.6882,1676.4855,1670.0073,1671.1627,3139.0
2022-09-26 10:55:00,1690.15,1691.21,1690.15,1691.21,800.0,1669.0593,1670.1061,1669.0593,1670.1061,800.0
2022-09-26 11:00:00,1695.33,1698.01,1694.9,1696.82,700.0,1674.1747,1676.8212,1673.75,1675.6461,700.0
2022-09-26 11:05:00,1696.63,1696.63,1686.13,1687.11,4040.0,1675.4585,1675.4585,1665.0895,1666.0573,4040.0
2022-09-26 11:10:00,1681.14,1685.6,1679.14,1685.6,1145.0,1660.1617,1664.5661,1658.1867,1664.5661,1145.0
2022-09-26 11:15:00,1691.58,1691.58,1687.91,1687.91,500.0,1670.4715,1670.4715,1666.8473,1666.8473,500.0
2022-09-26 11:20:00,1688.04,1689.97,1682.91,1682.91,700.0,1666.9756,1668.8816,1661.9097,1661.9097,700.0
2022-09-26 11:25:00,1681.96,1683.91,1676.04,1683.0,700.0,1660.9715,1662.8972,1655.1254,1661.9985,700.0
2022-09-26 11:30:00,1685.53,1685.53,1683.54,1683.54,300.0,1664.497,1664.497,1662.5318,1662.5318,300.0
2022-09-26 11:35:00,1684.88,1684.88,1684.85,1684.85,200.0,1663.8551,1663.8551,1663.8255,1663.8255,200.0
2022-09-26 11:40:00,1689.27,1689.81,1686.44,1686.44,1074.0,1668.1903,1668.7236,1665.3956,1665.3956,1074.0
2022-09-26 11:45:00,1685.82,1691.95,1682.95,1688.95,1400.0,1664.7833,1670.8369,1661.9492,1667.8743,1400.0
2022-09-26 11:50:00,1688.2,1689.94,1687.8,1687.81,605.0,1667.1337,1668.8519,1666.7386,1666.7485,605.0
2022-09-26 11:55:00,1692.7,1692.7,1689.41,1689.6,1000.0,1671.5775,1671.5775,1668.3286,1668.5162,1000.0
2022-09-26 12:00:00,1689.85,1690.2,1687.62,1689.44,800.0,1668.7631,1669.1087,1666.5609,1668.3582,800.0
2022-09-26 12:05:00,1688.11,1688.11,1684.89,1685.92,1537.0,1667.0448,1667.0448,1663.865,1664.8821,1537.0
2022-09-26 12:10:00,1687.98,1689.08,1687.98,1689.08,200.0,1666.9164,1668.0027,1666.9164,1668.0027,200.0
2022-09-26 12:15:00,1686.76,1691.66,1684.63,1688.91,1167.0,1665.7116,1670.5505,1663.6082,1667.8348,1167.0
2022-09-26 12:20:00,1690.03,1690.03,1683.78,1683.78,1832.0,1668.9408,1668.9408,1662.7688,1662.7688,1832.0
2022-09-26 12:25:00,1681.65,1681.89,1677.57,1677.81,1600.0,1660.6654,1660.9024,1656.6363,1656.8733,1600.0
2022-09-26 12:30:00,1675.95,1675.95,1673.22,1675.49,3407.0,1655.0365,1655.0365,1652.3406,1654.5823,3407.0
2022-09-26 12:35:00,1675.11,1677.7,1675.11,1675.46,850.0,1654.207,1656.7647,1654.207,1654.5526,850.0
2022-09-26 12:40:00,1675.63,1676.62,1672.39,1672.39,3443.0,1654.7205,1655.6982,1651.5209,1651.5209,3443.0
2022-09-26 12:45:00,1674.68,1679.6,1674.68,1679.6,797.0,1653.7824,1658.641,1653.7824,1658.641,797.0
2022-09-26 12:50:00,1682.01,1682.01,1681.01,1681.01,310.0,1661.0209,1661.0209,1660.0334,1660.0334,310.0
2022-09-26 12:55:00,1682.98,1685.21,1682.98,1685.21,600.0,1661.9788,1664.181,1661.9788,1664.181,600.0
2022-09-26 13:00:00,1684.2,1684.7,1682.16,1682.16,800.0,1663.1836,1663.6773,1661.169,1661.169,800.0
2022-09-26 13:05:00,1677.17,1677.17,1677.17,1677.17,100.0,1656.2413,1656.2413,1656.2413,1656.2413,100.0
2022-09-26 13:10:00,1676.43,1676.43,1674.18,1674.19,750.0,1655.5105,1655.5105,1653.2886,1653.2985,750.0
2022-09-26 13:15:00,1673.93,1673.93,1673.93,1673.93,184.0,1653.0417,1653.0417,1653.0417,1653.0417,184.0
2022-09-26 13:20:00,1678.2,1678.2,1675.18,1675.18,1094.0,1657.2584,1657.2584,1654.2761,1654.2761,1094.0
2022-09-26 13:25:00,1673.3,1676.07,1673.02,1675.06,1510.0,1652.4196,1655.155,1652.1431,1654.1576,1510.0
2022-09-26 13:30:00,1676.99,1680.51,1674.43,1677.37,917.0,1656.0635,1659.5396,1653.5355,1656.4388,917.0
2022-09-26 13:35:00,1677.34,1678.87,1674.11,1678.87,600.0,1656.4092,1657.9201,1653.2195,1657.9201,600.0
2022-09-26 13:40:00,1675.41,1676.29,1674.47,1676.29,500.0,1654.5033,1655.3723,1653.575,1655.3723,500.0
2022-09-26 13:45:00,1678.18,1678.18,1675.31,1675.31,635.0,1657.2387,1657.2387,1654.4045,1654.4045,635.0
2022-09-26 13:50:00,1677.71,1679.05,1674.78,1674.81,1054.0,1656.7746,1658.0978,1653.8811,1653.9107,1054.0
2022-09-26 13:55:00,1673.0,1673.0,1670.0,1670.0,500.0,1652.1233,1652.1233,1649.1608,1649.1608,500.0
2022-09-26 14:00:00,1671.45,1677.78,1671.45,1677.78,534.0,1650.5927,1656.8437,1650.5927,1656.8437,534.0
2022-09-26 14:05:00,1678.07,1679.31,1677.5,1679.18,779.0,1657.1301,1658.3546,1656.5672,1658.2262,779.0
2022-09-26 14:10:00,1679.86,1679.86,1676.12,1676.12,600.0,1658.8977,1658.8977,1655.2044,1655.2044,600.0
2022-09-26 14:15:00,1674.69,1676.65,1674.69,1676.07,1300.0,1653.7922,1655.7278,1653.7922,1655.155,1300.0
2022-09-26 14:20:00,1674.56,1674.56,1674.12,1674.12,200.0,1653.6639,1653.6639,1653.2293,1653.2293,200.0
2022-09-26 14:25:00,1673.59,1674.36,1671.41,1674.22,900.0,1652.706,1653.4664,1650.5532,1653.3281,900.0
2022-09-26 14:30:00,1676.47,1676.81,1673.12,1676.81,800.0,1655.55,1655.8858,1652.2418,1655.8858,800.0
2022-09-26 14:35:00,1676.04,1676.23,1672.04,1672.04,600.0,1655.1254,1655.313,1651.1753,1651.1753,600.0
2022-09-26 14:40:00,1673.1,1674.58,1671.71,1671.72,400.0,1652.2221,1653.6836,1650.8494,1650.8593,400.0
2022-09-26 14:45:00,1673.12,1677.82,1673.12,1677.27,535.0,1652.2418,1656.8832,1652.2418,1656.34,535.0
2022-09-26 14:50:00,1681.95,1686.1,1681.95,1684.8,1700.0,1660.9616,1665.0599,1660.9616,1663.7761,1700.0
2022-09-26 14:55:00,1683.65,1683.65,1681.7,1683.54,1020.0,1662.6404,1662.6404,1660.7148,1662.5318,1020.0
2022-09-26 15:00:00,1684.32,1684.32,1680.97,1681.64,724.0,1663.3021,1663.3021,1659.9939,1660.6555,724.0
2022-09-26 15:05:00,1682.07,1682.07,1678.92,1679.39,700.0,1661.0801,1661.0801,1657.9695,1658.4336,700.0
2022-09-26 15:10:00,1681.15,1683.22,1679.75,1680.55,552.0,1660.1716,1662.2158,1658.7891,1659.5791,552.0
2022-09-26 15:15:00,1681.07,1681.07,1676.13,1679.91,1478.0,1660.0926,1660.0926,1655.2143,1658.9471,1478.0
2022-09-26 15:20:00,1679.91,1681.18,1675.83,1675.95,900.0,1658.9471,1660.2012,1654.918,1655.0365,900.0
2022-09-26 15:25:00,1676.51,1678.38,1676.51,1677.0,750.0,1655.5895,1657.4362,1655.5895,1656.0734,750.0
2022-09-26 15:30:00,1675.77,1677.14,1675.37,1677.14,1578.0,1654.8588,1656.2117,1654.4638,1656.2117,1578.0
2022-09-26 15:35:00,1677.53,1677.87,1672.8,1674.03,2740.0,1656.5968,1656.9326,1651.9258,1653.1405,2740.0
2022-09-26 15:40:00,1674.74,1674.74,1672.46,1674.15,519.0,1653.8416,1653.8416,1651.5901,1653.259,519.0
2022-09-26 15:45:00,1672.91,1676.36,1672.91,1675.3,1331.0,1652.0344,1655.4414,1652.0344,1654.3946,1331.0
2022-09-26 15:50:00,1673.06,1679.77,1669.0,1677.45,4500.0,1652.1826,1658.8088,1648.1732,1656.5178,4500.0
2022-09-26 15:55:00,1679.52,1679.52,1669.06,1669.25,8476.0,1658.562,1658.562,1648.2325,1648.4201,8476.0
2022-09-27 09:30:00,1696.5,1705.86,1691.65,1700.0,7941.0,1675.3301,1684.5733,1670.5406,1678.7864,7941.0
2022-09-27 09:35:00,1695.5,1705.0,1694.79,1702.1,3978.0,1674.3426,1683.724,1673.6414,1680.8602,3978.0
2022-09-27 09:40:00,1710.63,1710.63,1702.0,1702.0,1000.0,1689.2838,1689.2838,1680.7614,1680.7614,1000.0
2022-09-27 09:45:00,1699.19,1704.92,1697.63,1697.63,2360.0,1677.9865,1683.645,1676.446,1676.446,2360.0
2022-09-27 09:50:00,1694.39,1701.92,1694.39,1701.1,1025.0,1673.2464,1680.6824,1673.2464,1679.8727,1025.0
2022-09-27 09:55:00,1697.83,1703.92,1693.01,1698.57,2743.0,1676.6435,1682.6575,1671.8836,1677.3742,2743.0
2022-09-27 10:00:00,1697.44,1700.29,1691.0,1691.0,1700.0,1676.2583,1679.0728,1669.8987,1669.8987,1700.0
2022-09-27 10:05:00,1691.01,1695.85,1687.37,1692.19,1417.0,1669.9086,1674.6882,1666.314,1671.0739,1417.0
2022-09-27 10:10:00,1694.42,1698.51,1694.0,1698.51,2080.0,1673.276,1677.315,1672.8613,1677.315,2080.0
2022-09-27 10:15:00,1697.38,1697.38,1692.5,1696.71,3200.0,1676.1991,1676.1991,1671.38,1675.5375,3200.0
2022-09-27 10:20:00,1697.19,1700.57,1694.43,1696.79,1003.0,1676.0115,1679.3493,1673.2859,1675.6165,1003.0
2022-09-27 10:25:00,1700.99,1702.3,1692.05,1692.05,3473.0,1679.764,1681.0577,1670.9356,1670.9356,3473.0
2022-09-27 10:30:00,1695.9,1705.0,1695.9,1705.0,1300.0,1674.7376,1683.724,1674.7376,1683.724,1300.0
2022-09-27 10:35:00,1704.72,1705.19,1700.55,1701.12,1200.0,1683.4475,1683.9116,1679.3295,1679.8924,1200.0
2022-09-27 10:40:00,1699.94,1705.11,1699.93,1704.17,1900.0,1678.7272,1683.8326,1678.7173,1682.9044,1900.0
2022-09-27 10:45:00,1702.92,1704.81,1699.4,1699.4,2333.0,1681.67,1683.5364,1678.1939,1678.1939,2333.0
2022-09-27 10:50:00,1700.52,1701.43,1695.98,1701.43,1800.0,1679.2999,1680.1986,1674.8166,1680.1986,1800.0
2022-09-27 10:55:00,1697.21,1697.21,1693.61,1695.0,1721.0,1676.0312,1676.0312,1672.4761,1673.8488,1721.0
2022-09-27 11:00:00,1693.57,1693.57,1688.0,1689.33,1204.0,1672.4366,1672.4366,1666.9361,1668.2495,1204.0
2022-09-27 11:05:00,1693.67,1697.0,1691.34,1696.12,926.0,1672.5354,1675.8238,1670.2345,1674.9548,926.0
2022-09-27 11:10:00,1697.02,1697.02,1690.0,1690.0,2900.0,1675.8436,1675.8436,1668.9112,1668.9112,2900.0
2022-09-27 11:15:00,1689.28,1692.19,1688.0,1689.5,1200.0,1668.2002,1671.0739,1666.9361,1668.4174,1200.0
2022-09-27 11:20:00,1690.77,1690.77,1684.13,1684.5,1200.0,1669.6716,1669.6716,1663.1144,1663.4798,1200.0
2022-09-27 11:25:00,1681.06,1681.06,1675.0,1677.04,2300.0,1660.0827,1660.0827,1654.0984,1656.1129,2300.0
2022-09-27 11:30:00,1676.35,1681.27,1676.35,1681.27,300.0,1655.4315,1660.2901,1655.4315,1660.2901,300.0
2022-09-27 11:35:00,1681.27,1681.27,1681.27,1681.27,0.0,1660.2901,1660.2901,1660.2901,1660.2901,0.0
2022-09-27 11:40:00,1679.86,1682.7,1677.35,1680.68,900.0,1658.8977,1661.7023,1656.419,1659.7075,900.0
2022-09-27 11:45:00,1681.93,1681.93,1678.29,1678.29,400.0,1660.9419,1660.9419,1657.3473,1657.3473,400.0
2022-09-27 11:50:00,1682.26,1682.26,1677.21,1677.21,400.0,1661.2678,1661.2678,1656.2808,1656.2808,400.0
2022-09-27 11:55:00,1674.45,1674.45,1670.0,1670.0,700.0,1653.5552,1653.5552,1649.1608,1649.1608,700.0
2022-09-27 12:00:00,1668.4,1668.4,1665.85,1668.02,700.0,1647.5807,1647.5807,1645.0625,1647.2055,700.0
2022-09-27 12:05:00,1669.01,1671.49,1666.35,1667.68,1600.0,1648.1831,1650.6322,1645.5563,1646.8697,1600.0
2022-09-27 12:10:00,1666.73,1667.67,1660.65,1663.0,1495.0,1645.9316,1646.8598,1639.9274,1642.2481,1495.0
2022-09-27 12:15:00,1660.69,1660.9,1658.0,1658.0,700.0,1639.9669,1640.1743,1637.3105,1637.3105,700.0
2022-09-27 12:20:00,1659.36,1659.7,1659.36,1659.7,300.0,1638.6535,1638.9893,1638.6535,1638.9893,300.0
2022-09-27 12:25:00,1661.43,1663.12,1660.88,1663.12,2300.0,1640.6977,1642.3666,1640.1546,1642.3666,2300.0
2022-09-27 12:30:00,1662.74,1664.18,1660.05,1661.26,1800.0,1641.9914,1643.4134,1639.3349,1640.5298,1800.0
2022-09-27 12:35:00,1660.0,1661.43,1658.2,1658.2,1600.0,1639.2855,1640.6977,1637.508,1637.508,1600.0
2022-09-27 12:40:00,1658.77,1660.85,1658.76,1660.84,900.0,1638.0709,1640.1249,1638.061,1640.1151,900.0
2022-09-27 12:45:00,1659.4,1661.16,1659.23,1660.28,1800.0,1638.693,1640.4311,1638.5252,1639.5621,1800.0
2022-09-27 12:50:00,1660.5,1663.16,1656.85,1662.29,1500.0,1639.7793,1642.4061,1636.1749,1641.547,1500.0
2022-09-27 12:55:00,1665.72,1666.42,1661.83,1663.18,6111.0,1644.9342,1645.6254,1641.0927,1642.4259,6111.0
2022-09-27 13:00:00,1660.83,1660.83,1658.18,1660.32,2334.0,1640.1052,1640.1052,1637.4883,1639.6016,2334.0
2022-09-27 13:05:00,1657.53,1660.86,1656.9,1657.85,1786.0,1636.8464,1640.1348,1636.2242,1637.1624,1786.0
2022-09-27 13:10:00,1660.16,1660.16,1656.9,1657.84,4600.0,1639.4435,1639.4435,1636.2242,1637.1525,4600.0
2022-09-27 13:15:00,1658.43,1660.48,1658.43,1660.48,1000.0,1637.7351,1639.7596,1637.7351,1639.7596,1000.0
2022-09-27 13:20:00,1659.93,1661.04,1658.7,1658.7,1100.0,1639.2164,1640.3126,1638.0018,1638.0018,1100.0
2022-09-27 13:25:00,1658.56,1659.13,1657.35,1659.13,600.0,1637.8635,1638.4264,1636.6686,1638.4264,600.0
2022-09-27 13:30:00,1657.82,1659.88,1656.64,1658.72,838.0,1637.1327,1639.167,1635.9675,1638.0215,838.0
2022-09-27 13:35:00,1658.1,1658.1,1656.91,1657.0,1499.0,1637.4093,1637.4093,1636.2341,1636.323,1499.0
2022-09-27 13:40:00,1656.37,1658.02,1656.06,1658.0,700.0,1635.7008,1637.3303,1635.3947,1637.3105,700.0
2022-09-27 13:45:00,1660.01,1660.47,1658.3,1658.75,500.0,1639.2954,1639.7497,1637.6068,1638.0511,500.0
2022-09-27 13:50:00,1657.95,1659.3,1657.2,1657.2,719.0,1637.2611,1638.5943,1636.5205,1636.5205,719.0
2022-09-27 13:55:00,1656.86,1658.91,1655.39,1658.91,1100.0,1636.1847,1638.2091,1634.7331,1638.2091,1100.0
2022-09-27 14:00:00,1659.85,1662.86,1659.84,1661.63,1200.0,1639.1374,1642.1099,1639.1275,1640.8952,1200.0
2022-09-27 14:05:00,1661.44,1661.58,1661.39,1661.58,300.0,1640.7076,1640.8458,1640.6582,1640.8458,300.0
2022-09-27 14:10:00,1660.0,1660.0,1657.94,1657.95,600.0,1639.2855,1639.2855,1637.2513,1637.2611,600.0
2022-09-27 14:15:00,1657.17,1658.3,1656.79,1657.73,1108.0,1636.4909,1637.6068,1636.1156,1637.0439,1108.0
2022-09-27 14:20:00,1658.52,1659.8,1657.62,1659.8,1100.0,1637.824,1639.088,1636.9352,1639.088,1100.0
2022-09-27 14:25:00,1659.62,1660.25,1659.45,1660.25,500.0,1638.9103,1639.5324,1638.7424,1639.5324,500.0
2022-09-27 14:30:00,1659.39,1659.78,1658.03,1659.78,600.0,1638.6832,1639.0683,1637.3401,1639.0683,600.0
2022-09-27 14:35:00,1659.38,1665.69,1659.38,1665.69,2152.0,1638.6733,1644.9045,1638.6733,1644.9045,2152.0
2022-09-27 14:40:00,1666.75,1671.1,1666.75,1669.11,1003.0,1645.9513,1650.247,1645.9513,1648.2819,1003.0
2022-09-27 14:45:00,1667.19,1669.37,1666.37,1669.37,2200.0,1646.3858,1648.5386,1645.5761,1648.5386,2200.0
2022-09-27 14:50:00,1670.12,1670.34,1667.89,1670.34,981.0,1649.2793,1649.4965,1647.0771,1649.4965,981.0
2022-09-27 14:55:00,1668.8,1669.77,1666.35,1669.66,1900.0,1647.9757,1648.9336,1645.5563,1648.825,1900.0
2022-09-27 15:00:00,1669.46,1669.46,1663.96,1667.98,1616.0,1648.6275,1648.6275,1643.1961,1647.166,1616.0
2022-09-27 15:05:00,1666.71,1668.7,1664.96,1668.25,1200.0,1645.9118,1647.877,1644.1837,1647.4326,1200.0
2022-09-27 15:10:00,1667.71,1669.04,1666.55,1668.91,800.0,1646.8993,1648.2127,1645.7538,1648.0844,800.0
2022-09-27 15:15:00,1667.66,1668.84,1664.86,1667.24,1300.0,1646.85,1648.0152,1644.0849,1646.4352,1300.0
2022-09-27 15:20:00,1667.25,1669.56,1666.55,1669.56,1100.0,1646.4451,1648.7263,1645.7538,1648.7263,1100.0
2022-09-27 15:25:00,1668.05,1669.96,1664.02,1667.6,3857.0,1647.2351,1649.1213,1643.2554,1646.7907,3857.0
2022-09-27 15:30:00,1667.47,1667.47,1664.13,1665.83,1300.0,1646.6623,1646.6623,1643.364,1645.0428,1300.0
2022-09-27 15:35:00,1665.71,1666.43,1662.95,1663.97,1400.0,1644.9243,1645.6353,1642.1987,1643.206,1400.0
2022-09-27 15:40:00,1665.0,1667.42,1664.16,1665.95,1705.0,1644.2232,1646.613,1643.3936,1645.1613,1705.0
2022-09-27 15:45:00,1667.89,1668.58,1664.38,1666.71,2803.0,1647.0771,1647.7585,1643.6109,1645.9118,2803.0
2022-09-27 15:50:00,1667.92,1670.31,1666.89,1670.31,2597.0,1647.1067,1649.4669,1646.0896,1649.4669,2597.0
2022-09-27 15:55:00,1671.56,1672.86,1667.68,1670.0,6570.0,1650.7013,1651.9851,1646.8697,1649.1608,6570.0
2022-09-28 09:30:00,1661.88,1678.9,1652.94,1678.45,9544.0,1641.1421,1657.9497,1632.3136,1657.5053,9544.0
2022-09-28 09:35:00,1678.54,1683.85,1665.15,1683.85,3335.0,1657.5942,1662.8379,1644.3713,1662.8379,3335.0
2022-09-28 09:40:00,1684.93,1688.19,1674.41,1681.33,3119.0,1663.9045,1667.1238,1653.5157,1660.3494,3119.0
2022-09-28 09:45:00,1680.47,1690.47,1680.47,1689.07,2125.0,1659.5001,1669.3753,1659.5001,1667.9928,2125.0
2022-09-28 09:50:00,1685.55,1695.16,1685.06,1689.72,3266.0,1664.5167,1674.0068,1664.0328,1668.6347,3266.0
2022-09-28 09:55:00,1690.0,1695.45,1689.02,1695.45,3379.0,1668.9112,1674.2932,1667.9434,1674.2932,3379.0
2022-09-28 10:00:00,1694.23,1702.55,1694.23,1699.34,2771.0,1673.0884,1681.3046,1673.0884,1678.1346,2771.0
2022-09-28 10:05:00,1696.11,1696.11,1685.08,1685.08,4744.0,1674.9449,1674.9449,1664.0526,1664.0526,4744.0
2022-09-28 10:10:00,1683.0,1689.5,1681.0,1689.5,650.0,1661.9985,1668.4174,1660.0235,1668.4174,650.0
2022-09-28 10:15:00,1687.56,1689.45,1684.87,1689.0,1040.0,1666.5016,1668.3681,1663.8452,1667.9237,1040.0
2022-09-28 10:20:00,1690.09,1700.01,1689.41,1700.0,1593.0,1669.0001,1678.7963,1668.3286,1678.7864,1593.0
2022-09-28 10:25:00,1698.71,1706.04,1698.7,1706.04,2100.0,1677.5125,1684.751,1677.5026,1684.751,2100.0
2022-09-28 10:30:00,1704.74,1709.0,1704.73,1708.1,1462.0,1683.4673,1687.6741,1683.4574,1686.7853,1462.0
2022-09-28 10:35:00,1707.77,1714.43,1705.98,1706.29,2720.0,1686.4594,1693.0363,1684.6918,1684.9979,2720.0
2022-09-28 10:40:00,1707.86,1711.77,1707.86,1711.33,1750.0,1686.5483,1690.4095,1686.5483,1689.975,1750.0
2022-09-28 10:45:00,1713.06,1714.9,1705.98,1705.98,632.0,1691.6834,1693.5005,1684.6918,1684.6918,632.0
2022-09-28 10:50:00,1707.5,1709.72,1705.85,1706.74,1500.0,1686.1928,1688.3851,1684.5634,1685.4423,1500.0
2022-09-28 10:55:00,1708.12,1708.12,1700.73,1700.73,600.0,1686.8051,1686.8051,1679.5073,1679.5073,600.0
2022-09-28 11:00:00,1700.38,1707.64,1700.38,1707.59,1145.0,1679.1617,1686.3311,1679.1617,1686.2817,1145.0
2022-09-28 11:05:00,1705.14,1707.47,1705.0,1705.4,1079.0,1683.8623,1686.1632,1683.724,1684.119,1079.0
2022-09-28 11:10:00,1706.48,1711.99,1706.4,1709.98,1033.0,1685.1855,1690.6268,1685.1065,1688.6419,1033.0
2022-09-28 11:15:00,1707.96,1709.44,1706.17,1708.92,1939.0,1686.6471,1688.1086,1684.8794,1687.5951,1939.0
2022-09-28 11:20:00,1712.44,1713.04,1710.99,1710.99,900.0,1691.0712,1691.6637,1689.6393,1689.6393,900.0
2022-09-28 11:25:00,1710.45,1712.59,1707.85,1707.85,884.0,1689.106,1691.2193,1686.5384,1686.5384,884.0
2022-09-28 11:30:00,1703.96,1705.78,1703.96,1705.17,800.0,1682.697,1684.4943,1682.697,1683.8919,800.0
2022-09-28 11:35:00,1707.13,1708.39,1706.13,1706.13,600.0,1685.8274,1687.0717,1684.8399,1684.8399,600.0
2022-09-28 11:40:00,1705.75,1706.29,1704.23,1705.76,600.0,1684.4647,1684.9979,1682.9636,1684.4745,600.0
2022-09-28 11:45:00,1707.99,1713.02,1707.99,1712.79,900.0,1686.6767,1691.6439,1686.6767,1691.4168,900.0
2022-09-28 11:50:00,1712.04,1714.51,1710.56,1713.92,1870.0,1690.6762,1693.1153,1689.2146,1692.5327,1870.0
2022-09-28 11:55:00,1713.69,1715.98,1712.91,1712.91,685.0,1692.3056,1694.567,1691.5353,1691.5353,685.0
2022-09-28 12:00:00,1712.17,1712.28,1711.23,1711.27,400.0,1690.8045,1690.9132,1689.8763,1689.9158,400.0
2022-09-28 12:05:00,1712.27,1712.27,1708.42,1708.42,400.0,1690.9033,1690.9033,1687.1013,1687.1013,400.0
2022-09-28 12:10:00,1710.0,1714.87,1710.0,1714.87,1135.0,1688.6616,1693.4708,1688.6616,1693.4708,1135.0
2022-09-28 12:15:00,1715.61,1719.24,1715.61,1716.89,1251.0,1694.2016,1697.7863,1694.2016,1695.4656,1251.0
2022-09-28 12:20:00,1716.75,1717.32,1714.26,1714.26,718.0,1695.3274,1695.8903,1692.8685,1692.8685,718.0
2022-09-28 12:25:00,1713.71,1713.74,1710.87,1710.87,1300.0,1692.3253,1692.3549,1689.5208,1689.5208,1300.0
2022-09-28 12:30:00,1713.1,1713.1,1710.8,1712.31,1200.0,1691.7229,1691.7229,1689.4516,1690.9428,1200.0
2022-09-28 12:35:00,1713.71,1714.72,1712.01,1712.39,1000.0,1692.3253,1693.3227,1690.6465,1691.0218,1000.0
2022-09-28 12:40:00,1712.96,1714.1,1712.52,1714.1,800.0,1691.5847,1692.7105,1691.1502,1692.7105,800.0
2022-09-28 12:45:00,1714.7,1714.99,1713.68,1713.68,300.0,1693.303,1693.5893,1692.2957,1692.2957,300.0
2022-09-28 12:50:00,1713.53,1713.53,1711.83,1712.94,700.0,1692.1476,1692.1476,1690.4688,1691.5649,700.0
2022-09-28 12:55:00,1714.1,1714.38,1713.4,1714.38,500.0,1692.7105,1692.987,1692.0192,1692.987,500.0
2022-09-28 13:00:00,1717.2,1718.25,1715.46,1718.25,500.0,1695.7718,1696.8087,1694.0535,1696.8087,500.0
2022-09-28 13:05:00,1717.27,1721.39,1717.27,1721.39,2200.0,1695.8409,1699.9095,1695.8409,1699.9095,2200.0
2022-09-28 13:10:00,1719.65,1719.71,1719.65,1719.71,200.0,1698.1912,1698.2504,1698.1912,1698.2504,200.0
2022-09-28 13:15:00,1719.75,1722.93,1719.75,1722.93,300.0,1698.29,1701.4303,1698.29,1701.4303,300.0
2022-09-28 13:20:00,1721.88,1724.7,1721.88,1723.27,400.0,1700.3934,1703.1782,1700.3934,1701.766,400.0
2022-09-28 13:25:00,1722.35,1722.44,1719.5,1721.62,2100.0,1700.8575,1700.9464,1698.0431,1700.1366,2100.0
2022-09-28 13:30:00,1722.38,1724.36,1722.38,1724.36,200.0,1700.8871,1702.8424,1700.8871,1702.8424,200.0
2022-09-28 13:35:00,1723.52,1723.52,1720.65,1721.01,700.0,1702.0129,1702.0129,1699.1787,1699.5342,700.0
2022-09-28 13:40:00,1722.34,1723.6,1721.76,1723.26,1100.0,1700.8476,1702.0919,1700.2749,1701.7562,1100.0
2022-09-28 13:45:00,1722.41,1722.41,1717.91,1718.5,1300.0,1700.9168,1700.9168,1696.4729,1697.0555,1300.0
2022-09-28 13:50:00,1718.06,1718.06,1715.81,1717.02,700.0,1696.621,1696.621,1694.3991,1695.594,700.0
2022-09-28 13:55:00,1716.02,1718.69,1715.85,1718.68,823.0,1694.6065,1697.2432,1694.4386,1697.2333,823.0
2022-09-28 14:00:00,1720.0,1721.87,1720.0,1721.87,500.0,1698.5368,1700.3835,1698.5368,1700.3835,500.0
2022-09-28 14:05:00,1724.39,1726.09,1724.39,1724.6,300.0,1702.872,1704.5508,1702.872,1703.0794,300.0
2022-09-28 14:10:00,1725.27,1725.28,1723.8,1723.81,830.0,1703.7411,1703.7509,1702.2894,1702.2993,830.0
2022-09-28 14:15:00,1723.51,1723.61,1721.74,1721.75,1200.0,1702.003,1702.1018,1700.2551,1700.265,1200.0
2022-09-28 14:20:00,1722.46,1723.0,1722.3,1723.0,1100.0,1700.9661,1701.4994,1700.8081,1701.4994,1100.0
2022-09-28 14:25:00,1723.68,1725.03,1721.83,1721.83,800.0,1702.1709,1703.5041,1700.344,1700.344,800.0
2022-09-28 14:30:00,1724.2,1728.9,1724.2,1728.13,3369.0,1702.6844,1707.3258,1702.6844,1706.5654,3369.0
2022-09-28 14:35:00,1728.3,1729.96,1726.65,1729.96,1251.0,1706.7333,1708.3725,1705.1038,1708.3725,1251.0
2022-09-28 14:40:00,1729.57,1729.57,1725.58,1727.98,1000.0,1707.9874,1707.9874,1704.0472,1706.4173,1000.0
2022-09-28 14:45:00,1727.56,1728.25,1726.08,1726.08,900.0,1706.0025,1706.6839,1704.541,1704.541,900.0
2022-09-28 14:50:00,1727.58,1729.09,1727.1,1728.39,900.0,1706.0222,1707.5134,1705.5482,1706.8221,900.0
2022-09-28 14:55:00,1728.9,1729.15,1727.99,1729.15,400.0,1707.3258,1707.5727,1706.4271,1707.5727,400.0
2022-09-28 15:00:00,1729.37,1732.33,1729.37,1731.36,600.0,1707.7899,1710.713,1707.7899,1709.7551,600.0
2022-09-28 15:05:00,1732.76,1735.99,1732.62,1733.7,900.0,1711.1376,1714.3273,1710.9994,1712.0659,900.0
2022-09-28 15:10:00,1733.95,1734.0,1733.89,1734.0,500.0,1712.3128,1712.3621,1712.2535,1712.3621,500.0
2022-09-28 15:15:00,1732.66,1733.48,1730.11,1730.11,525.0,1711.0389,1711.8486,1708.5207,1708.5207,525.0
2022-09-28 15:20:00,1726.77,1729.51,1726.0,1729.51,400.0,1705.2224,1707.9282,1704.462,1707.9282,400.0
2022-09-28 15:25:00,1730.36,1731.42,1729.56,1729.56,700.0,1708.7676,1709.8143,1707.9775,1707.9775,700.0
2022-09-28 15:30:00,1730.88,1732.19,1730.01,1732.19,1500.0,1709.2811,1710.5747,1708.4219,1710.5747,1500.0
2022-09-28 15:35:00,1731.34,1731.88,1729.64,1731.79,1600.0,1709.7353,1710.2686,1708.0565,1710.1797,1600.0
2022-09-28 15:40:00,1732.06,1734.12,1730.96,1731.24,1665.0,1710.4463,1712.4806,1709.3601,1709.6366,1665.0
2022-09-28 15:45:00,1731.74,1735.51,1731.17,1733.22,1800.0,1710.1303,1713.8533,1709.5674,1711.5919,1800.0
2022-09-28 15:50:00,1731.88,1732.04,1729.24,1730.18,3580.0,1710.2686,1710.4266,1707.6615,1708.5898,3580.0
2022-09-28 15:55:00,1730.95,1731.62,1725.53,1725.53,7972.0,1709.3502,1710.0118,1703.9978,1703.9978,7972.0
2022-09-29 09:30:00,1691.12,1691.99,1683.11,1687.32,5553.0,1670.0172,1670.8764,1662.1072,1666.2646,5553.0
2022-09-29 09:35:00,1686.84,1688.49,1675.53,1678.03,3114.0,1665.7906,1667.42,1654.6218,1657.0906,3114.0
2022-09-29 09:40:00,1680.78,1680.78,1670.13,1671.46,3962.0,1659.8062,1659.8062,1649.2891,1650.6025,3962.0
2022-09-29 09:45:00,1669.7,1680.63,1669.61,1674.42,1700.0,1648.8645,1659.6581,1648.7756,1653.5256,1700.0
2022-09-29 09:50:00,1675.46,1685.38,1674.55,1678.98,2755.0,1654.5526,1664.3488,1653.654,1658.0287,2755.0
2022-09-29 09:55:00,1682.6,1684.76,1674.79,1676.61,3264.0,1661.6035,1663.7366,1653.891,1655.6883,3264.0
2022-09-29 10:00:00,1676.16,1678.92,1674.3,1674.55,872.0,1655.2439,1657.9695,1653.4071,1653.654,872.0
2022-09-29 10:05:00,1674.6,1680.13,1674.6,1674.68,1148.0,1653.7034,1659.1644,1653.7034,1653.7824,1148.0
2022-09-29 10:10:00,1676.38,1676.38,1672.6,1672.61,1100.0,1655.4611,1655.4611,1651.7283,1651.7382,1100.0
2022-09-29 10:15:00,1672.67,1673.15,1667.92,1672.66,1190.0,1651.7974,1652.2715,1647.1067,1651.7876,1190.0
2022-09-29 10:20:00,1671.78,1680.4,1671.53,1677.57,2399.0,1650.9185,1659.431,1650.6717,1656.6363,2399.0
2022-09-29 10:25:00,1676.58,1679.13,1676.36,1677.54,900.0,1655.6587,1658.1768,1655.4414,1656.6067,900.0
2022-09-29 10:30:00,1670.0,1673.73,1666.46,1670.2,1370.0,1649.1608,1652.8442,1645.6649,1649.3583,1370.0
2022-09-29 10:35:00,1670.55,1674.48,1668.53,1674.48,800.0,1649.7039,1653.5849,1647.7091,1653.5849,800.0
2022-09-29 10:40:00,1675.83,1677.18,1675.83,1677.0,300.0,1654.918,1656.2512,1654.918,1656.0734,300.0
2022-09-29 10:45:00,1676.6,1684.49,1676.6,1683.0,1495.0,1655.6784,1663.4699,1655.6784,1661.9985,1495.0
2022-09-29 10:50:00,1683.5,1686.13,1680.64,1684.13,2518.0,1662.4923,1665.0895,1659.668,1663.1144,2518.0
2022-09-29 10:55:00,1685.5,1686.2,1682.77,1684.42,700.0,1664.4673,1665.1586,1661.7714,1663.4008,700.0
2022-09-29 11:00:00,1689.25,1693.91,1687.29,1687.29,1100.0,1668.1705,1672.7724,1666.235,1666.235,1100.0
2022-09-29 11:05:00,1687.0,1694.62,1685.56,1692.64,2289.0,1665.9486,1673.4735,1664.5266,1671.5182,2289.0
2022-09-29 11:10:00,1691.14,1692.51,1687.72,1687.94,1200.0,1670.037,1671.3899,1666.6596,1666.8769,1200.0
2022-09-29 11:15:00,1687.08,1688.69,1685.01,1685.01,645.0,1666.0276,1667.6175,1663.9835,1663.9835,645.0
2022-09-29 11:20:00,1685.22,1686.65,1682.35,1682.36,737.0,1664.1908,1665.603,1661.3566,1661.3665,737.0
2022-09-29 11:25:00,1686.0,1688.89,1680.92,1685.65,1078.0,1664.9611,1667.815,1659.9445,1664.6155,1078.0
2022-09-29 11:30:00,1688.35,1689.69,1688.35,1688.84,518.0,1667.2818,1668.6051,1667.2818,1667.7657,518.0
2022-09-29 11:35:00,1693.03,1694.31,1685.32,1687.41,1400.0,1671.9034,1673.1674,1664.2896,1666.3535,1400.0
2022-09-29 11:40:00,1686.45,1690.96,1686.45,1689.78,700.0,1665.4055,1669.8592,1665.4055,1668.6939,700.0
2022-09-29 11:45:00,1692.95,1692.95,1689.79,1692.01,700.0,1671.8244,1671.8244,1668.7038,1670.8961,700.0
2022-09-29 11:50:00,1694.81,1695.05,1694.81,1695.05,200.0,1673.6612,1673.8982,1673.6612,1673.8982,200.0
2022-09-29 11:55:00,1697.5,1697.5,1690.37,1691.31,1000.0,1676.3176,1676.3176,1669.2766,1670.2048,1000.0
2022-09-29 12:00:00,1692.65,1696.28,1692.52,1696.28,1095.0,1671.5281,1675.1128,1671.3997,1675.1128,1095.0
2022-09-29 12:05:00,1694.63,1695.95,1691.0,1693.43,4477.0,1673.4834,1674.7869,1669.8987,1672.2984,4477.0
2022-09-29 12:10:00,1692.87,1693.98,1690.82,1690.82,789.0,1671.7454,1672.8415,1669.721,1669.721,789.0
2022-09-29 12:15:00,1689.97,1690.08,1685.76,1685.76,1344.0,1668.8816,1668.9902,1664.7241,1664.7241,1344.0
2022-09-29 12:20:00,1682.4,1682.41,1680.66,1680.66,500.0,1661.406,1661.4159,1659.6877,1659.6877,500.0
2022-09-29 12:25:00,1680.18,1683.49,1680.06,1683.49,2100.0,1659.2137,1662.4824,1659.0952,1662.4824,2100.0
2022-09-29 12:30:00,1684.25,1685.27,1680.69,1684.16,700.0,1663.2329,1664.2402,1659.7174,1663.1441,700.0
2022-09-29 12:35:00,1685.81,1685.81,1681.0,1685.79,893.0,1664.7735,1664.7735,1660.0235,1664.7537,893.0
2022-09-29 12:40:00,1682.24,1682.24,1679.73,1681.96,2081.0,1661.248,1661.248,1658.7693,1660.9715,2081.0
2022-09-29 12:45:00,1681.57,1682.44,1677.26,1677.26,1687.0,1660.5864,1661.4455,1656.3302,1656.3302,1687.0
2022-09-29 12:50:00,1677.37,1678.53,1676.42,1676.43,300.0,1656.4388,1657.5843,1655.5006,1655.5105,300.0
2022-09-29 12:55:00,1675.1,1676.24,1675.1,1676.24,200.0,1654.1971,1655.3229,1654.1971,1655.3229,200.0
2022-09-29 13:00:00,1675.97,1675.97,1673.87,1674.06,600.0,1655.0563,1655.0563,1652.9825,1653.1701,600.0
2022-09-29 13:05:00,1675.5,1675.5,1671.98,1672.18,400.0,1654.5921,1654.5921,1651.1161,1651.3136,400.0
2022-09-29 13:10:00,1674.11,1675.77,1674.11,1675.77,418.0,1653.2195,1654.8588,1653.2195,1654.8588,418.0
2022-09-29 13:15:00,1672.98,1676.24,1672.98,1676.23,400.0,1652.1036,1655.3229,1652.1036,1655.313,400.0
2022-09-29 13:20:00,1673.46,1673.46,1672.44,1672.44,200.0,1652.5776,1652.5776,1651.5703,1651.5703,200.0
2022-09-29 13:25:00,1672.79,1674.92,1672.79,1674.37,500.0,1651.9159,1654.0194,1651.9159,1653.4762,500.0
2022-09-29 13:30:00,1670.0,1674.51,1669.71,1674.39,1586.0,1649.1608,1653.6145,1648.8744,1653.496,1586.0
2022-09-29 13:35:00,1676.41,1678.11,1675.32,1676.06,1709.0,1655.4908,1657.1696,1654.4144,1655.1451,1709.0
2022-09-29 13:40:00,1672.02,1672.02,1672.01,1672.02,100.0,1651.1556,1651.1556,1651.1457,1651.1556,100.0
2022-09-29 13:45:00,1670.56,1671.08,1669.46,1669.47,300.0,1649.7138,1650.2273,1648.6275,1648.6374,300.0
2022-09-29 13:50:00,1668.5,1669.79,1662.92,1667.1,1240.0,1647.6795,1648.9534,1642.1691,1646.2969,1240.0
2022-09-29 13:55:00,1664.08,1664.08,1663.26,1663.26,1000.0,1643.3146,1643.3146,1642.5049,1642.5049,1000.0
2022-09-29 14:00:00,1663.54,1664.43,1661.96,1661.96,800.0,1642.7814,1643.6603,1641.2211,1641.2211,800.0
2022-09-29 14:05:00,1663.37,1667.21,1663.37,1664.99,800.0,1642.6135,1646.4056,1642.6135,1644.2133,800.0
2022-09-29 14:10:00,1666.33,1666.69,1664.44,1665.45,550.0,1645.5366,1645.8921,1643.6701,1644.6675,550.0
2022-09-29 14:15:00,1664.08,1664.08,1659.69,1659.69,1250.0,1643.3146,1643.3146,1638.9794,1638.9794,1250.0
2022-09-29 14:20:00,1660.64,1663.0,1660.08,1660.49,810.0,1639.9176,1642.2481,1639.3645,1639.7694,810.0
2022-09-29 14:25:00,1664.22,1667.86,1662.51,1667.86,500.0,1643.4529,1647.0475,1641.7642,1647.0475,500.0
2022-09-29 14:30:00,1666.04,1666.72,1663.73,1664.57,1631.0,1645.2502,1645.9217,1642.969,1643.7985,1631.0
2022-09-29 14:35:00,1663.05,1667.85,1662.5,1666.01,1500.0,1642.2975,1647.0376,1641.7543,1645.2205,1500.0
2022-09-29 14:40:00,1666.42,1666.42,1663.54,1665.04,736.0,1645.6254,1645.6254,1642.7814,1644.2627,736.0
2022-09-29 14:45:00,1663.9,1664.89,1662.49,1663.55,3082.0,1643.1369,1644.1145,1641.7445,1642.7912,3082.0
2022-09-29 14:50:00,1662.17,1662.17,1661.5,1661.73,300.0,1641.4285,1641.4285,1640.7668,1640.994,300.0
2022-09-29 14:55:00,1661.39,1662.34,1660.03,1661.6,1000.0,1640.6582,1641.5963,1639.3152,1640.8656,1000.0
2022-09-29 15:00:00,1662.58,1666.3,1662.58,1664.82,1240.0,1641.8334,1645.5069,1641.8334,1644.0454,1240.0
2022-09-29 15:05:00,1666.7,1667.51,1664.65,1665.89,1504.0,1645.9019,1646.7018,1643.8775,1645.102,1504.0
2022-09-29 15:10:00,1663.91,1671.77,1662.96,1671.77,3059.0,1643.1468,1650.9087,1642.2086,1650.9087,3059.0
2022-09-29 15:15:00,1671.61,1675.9,1670.25,1675.79,3075.0,1650.7507,1654.9871,1649.4076,1654.8785,3075.0
2022-09-29 15:20:00,1673.89,1674.6,1670.35,1671.83,1829.0,1653.0022,1653.7034,1649.5064,1650.9679,1829.0
2022-09-29 15:25:00,1668.5,1670.3,1666.93,1669.4,991.0,1647.6795,1649.457,1646.1291,1648.5682,991.0
2022-09-29 15:30:00,1671.06,1676.64,1671.06,1674.38,1100.0,1650.2075,1655.7179,1650.2075,1653.4861,1100.0
2022-09-29 15:35:00,1676.93,1682.86,1673.78,1678.95,2600.0,1656.0043,1661.8603,1652.8936,1657.9991,2600.0
2022-09-29 15:40:00,1678.29,1680.0,1674.79,1679.83,2035.0,1657.3473,1659.036,1653.891,1658.8681,2035.0
2022-09-29 15:45:00,1679.98,1681.59,1678.12,1680.66,2103.0,1659.0162,1660.6061,1657.1794,1659.6877,2103.0
2022-09-29 15:50:00,1679.94,1686.02,1678.72,1679.1,3511.0,1658.9767,1664.9809,1657.7719,1658.1472,3511.0
2022-09-29 15:55:00,1677.83,1682.99,1677.7,1681.36,8009.0,1656.8931,1661.9887,1656.7647,1660.379,8009.0
2022-09-30 09:30:00,1658.97,1675.12,1653.64,1674.75,6797.0,1638.2684,1654.2169,1633.0049,1653.8515,6797.0
2022-09-30 09:35:00,1662.59,1662.59,1650.36,1657.84,2975.0,1641.8432,1641.8432,1629.7658,1637.1525,2975.0
2022-09-30 09:40:00,1657.99,1668.88,1655.62,1665.03,4190.0,1637.3006,1648.0547,1634.9602,1644.2528,4190.0
2022-09-30 09:45:00,1668.34,1671.28,1664.93,1665.64,4867.0,1647.5215,1650.4248,1644.154,1644.8552,4867.0
2022-09-30 09:50:00,1665.97,1688.6,1665.97,1687.7,3519.0,1645.181,1667.5287,1645.181,1666.6399,3519.0
2022-09-30 09:55:00,1685.99,1689.77,1680.1,1682.08,4755.0,1664.9512,1668.6841,1659.1347,1661.09,4755.0
2022-09-30 10:00:00,1680.07,1686.65,1674.53,1685.14,4200.0,1659.1051,1665.603,1653.6342,1664.1118,4200.0
2022-09-30 10:05:00,1684.53,1687.18,1681.92,1685.04,2190.0,1663.5094,1666.1264,1660.932,1664.0131,2190.0
2022-09-30 10:10:00,1683.51,1686.46,1679.35,1682.56,2337.0,1662.5022,1665.4154,1658.3941,1661.564,2337.0
2022-09-30 10:15:00,1683.07,1683.33,1677.35,1683.32,3314.0,1662.0677,1662.3244,1656.419,1662.3145,3314.0
2022-09-30 10:20:00,1683.27,1683.27,1672.78,1675.03,1400.0,1662.2652,1662.2652,1651.9061,1654.128,1400.0
2022-09-30 10:25:00,1681.35,1687.0,1678.08,1686.95,4200.0,1660.3691,1665.9486,1657.1399,1665.8992,4200.0
2022-09-30 10:30:00,1685.98,1696.56,1685.61,1696.56,5992.0,1664.9414,1675.3893,1664.576,1675.3893,5992.0
2022-09-30 10:35:00,1696.32,1697.78,1689.77,1692.13,4027.0,1675.1523,1676.5941,1668.6841,1671.0146,4027.0
2022-09-30 10:40:00,1692.02,1693.9,1689.3,1690.11,3500.0,1670.906,1672.7625,1668.2199,1669.0198,3500.0
2022-09-30 10:45:00,1691.89,1691.89,1682.43,1689.59,4454.0,1670.7776,1670.7776,1661.4357,1668.5063,4454.0
2022-09-30 10:50:00,1691.42,1696.09,1690.46,1696.09,900.0,1670.3135,1674.9252,1669.3654,1674.9252,900.0
2022-09-30 10:55:00,1693.87,1697.99,1692.94,1695.9,2666.0,1672.7329,1676.8015,1671.8145,1674.7376,2666.0
2022-09-30 11:00:00,1698.0,1698.0,1692.09,1694.65,2044.0,1676.8114,1676.8114,1670.9751,1673.5032,2044.0
2022-09-30 11:05:00,1697.0,1700.69,1695.12,1699.17,1700.0,1675.8238,1679.4678,1673.9673,1677.9668,1700.0
2022-09-30 11:10:00,1700.71,1700.71,1695.6,1699.39,2002.0,1679.4875,1679.4875,1674.4413,1678.184,2002.0
2022-09-30 11:15:00,1699.4,1701.76,1694.76,1696.0,3200.0,1678.1939,1680.5244,1673.6118,1674.8363,3200.0
2022-09-30 11:20:00,1695.73,1695.73,1692.26,1692.26,768.0,1674.5697,1674.5697,1671.143,1671.143,768.0
2022-09-30 11:25:00,1694.6,1694.7,1694.5,1694.7,600.0,1673.4538,1673.5525,1673.355,1673.5525,600.0
2022-09-30 11:30:00,1696.09,1696.3,1693.06,1693.38,705.0,1674.9252,1675.1326,1671.933,1672.249,705.0
2022-09-30 11:35:00,1690.83,1690.83,1686.74,1690.0,600.0,1669.7308,1669.7308,1665.6919,1668.9112,600.0
2022-09-30 11:40:00,1690.0,1690.0,1690.0,1690.0,0.0,1668.9112,1668.9112,1668.9112,1668.9112,0.0
2022-09-30 11:45:00,1684.87,1685.45,1683.92,1683.93,1102.0,1663.8452,1664.418,1662.9071,1662.9169,1102.0
2022-09-30 11:50:00,1682.65,1683.23,1680.96,1683.23,1111.0,1661.6529,1662.2257,1659.984,1662.2257,1111.0
2022-09-30 11:55:00,1684.19,1684.19,1683.0,1683.0,200.0,1663.1737,1663.1737,1661.9985,1661.9985,200.0
2022-09-30 12:00:00,1681.3,1681.52,1680.0,1680.0,800.0,1660.3198,1660.537,1659.036,1659.036,800.0
2022-09-30 12:05:00,1680.8,1681.2,1678.15,1678.15,1650.0,1659.826,1660.221,1657.2091,1657.2091,1650.0
2022-09-30 12:10:00,1679.38,1680.0,1679.38,1680.0,200.0,1658.4237,1659.036,1658.4237,1659.036,200.0
2022-09-30 12:15:00,1680.92,1681.57,1680.0,1680.0,1400.0,1659.9445,1660.5864,1659.036,1659.036,1400.0
2022-09-30 12:20:00,1676.79,1676.79,1670.0,1675.38,2000.0,1655.866,1655.866,1649.1608,1654.4736,2000.0
2022-09-30 12:25:00,1675.96,1676.1,1674.99,1674.99,800.0,1655.0464,1655.1846,1654.0885,1654.0885,800.0
2022-09-30 12:30:00,1674.98,1676.7,1674.98,1676.7,643.0,1654.0786,1655.7772,1654.0786,1655.7772,643.0
2022-09-30 12:35:00,1677.2,1679.91,1676.61,1679.14,910.0,1656.2709,1658.9471,1655.6883,1658.1867,910.0
2022-09-30 12:40:00,1678.87,1679.99,1678.24,1678.61,1375.0,1657.9201,1659.0261,1657.2979,1657.6633,1375.0
2022-09-30 12:45:00,1678.87,1684.89,1678.87,1684.25,848.0,1657.9201,1663.865,1657.9201,1663.2329,848.0
2022-09-30 12:50:00,1686.72,1686.72,1682.46,1682.46,2209.0,1665.6721,1665.6721,1661.4653,1661.4653,2209.0
2022-09-30 12:55:00,1682.25,1682.46,1681.33,1682.46,500.0,1661.2579,1661.4653,1660.3494,1661.4653,500.0
2022-09-30 13:00:00,1678.87,1679.1,1676.58,1677.15,2454.0,1657.9201,1658.1472,1655.6587,1656.2215,2454.0
2022-09-30 13:05:00,1679.79,1680.08,1675.09,1675.2,3200.0,1658.8286,1659.115,1654.1872,1654.2959,3200.0
2022-09-30 13:10:00,1675.58,1680.31,1673.86,1680.31,1200.0,1654.6711,1659.3421,1652.9726,1659.3421,1200.0
2022-09-30 13:15:00,1677.3,1677.3,1677.3,1677.3,133.0,1656.3697,1656.3697,1656.3697,1656.3697,133.0
2022-09-30 13:20:00,1679.39,1680.58,1678.08,1678.61,600.0,1658.4336,1659.6087,1657.1399,1657.6633,600.0
2022-09-30 13:25:00,1678.28,1680.2,1675.95,1675.95,2380.0,1657.3374,1659.2335,1655.0365,1655.0365,2380.0
2022-09-30 13:30:00,1677.22,1679.38,1673.46,1674.22,2558.0,1656.2907,1658.4237,1652.5776,1653.3281,2558.0
2022-09-30 13:35:00,1673.93,1673.93,1664.01,1666.5,2346.0,1653.0417,1653.0417,1643.2455,1645.7044,2346.0
2022-09-30 13:40:00,1667.42,1670.24,1667.17,1667.17,1700.0,1646.613,1649.3978,1646.3661,1646.3661,1700.0
2022-09-30 13:45:00,1666.7,1667.22,1662.53,1667.22,1000.0,1645.9019,1646.4155,1641.784,1646.4155,1000.0
2022-09-30 13:50:00,1666.42,1666.42,1664.7,1666.33,1329.0,1645.6254,1645.6254,1643.9269,1645.5366,1329.0
2022-09-30 13:55:00,1665.46,1669.34,1665.46,1667.31,1301.0,1644.6774,1648.509,1644.6774,1646.5043,1301.0
2022-09-30 14:00:00,1667.2,1669.86,1666.64,1669.86,400.0,1646.3957,1649.0225,1645.8427,1649.0225,400.0
2022-09-30 14:05:00,1668.08,1671.89,1668.08,1671.88,200.0,1647.2647,1651.0272,1647.2647,1651.0173,200.0
2022-09-30 14:10:00,1671.96,1671.96,1664.01,1664.01,2101.0,1651.0963,1651.0963,1643.2455,1643.2455,2101.0
2022-09-30 14:15:00,1669.26,1671.5,1666.83,1668.86,1082.0,1648.43,1650.642,1646.0303,1648.035,1082.0
2022-09-30 14:20:00,1671.51,1671.51,1668.41,1668.41,500.0,1650.6519,1650.6519,1647.5906,1647.5906,500.0
2022-09-30 14:25:00,1668.0,1668.0,1663.05,1666.03,2107.0,1647.1857,1647.1857,1642.2975,1645.2403,2107.0
2022-09-30 14:30:00,1667.43,1668.31,1665.49,1667.47,1768.0,1646.6228,1647.4918,1644.707,1646.6623,1768.0
2022-09-30 14:35:00,1666.97,1666.97,1661.98,1661.98,1620.0,1646.1686,1646.1686,1641.2408,1641.2408,1620.0
2022-09-30 14:40:00,1663.21,1663.21,1661.33,1662.14,2840.0,1642.4555,1642.4555,1640.5989,1641.3988,2840.0
2022-09-30 14:45:00,1661.7,1662.0,1655.13,1655.19,2571.0,1640.9643,1641.2606,1634.4763,1634.5356,2571.0
2022-09-30 14:50:00,1658.51,1659.51,1655.78,1655.78,1816.0,1637.8141,1638.8017,1635.1182,1635.1182,1816.0
2022-09-30 14:55:00,1655.0,1655.27,1652.19,1655.27,2005.0,1634.3479,1634.6146,1631.573,1634.6146,2005.0
2022-09-30 15:00:00,1653.29,1660.24,1653.17,1659.69,1000.0,1632.6593,1639.5226,1632.5408,1638.9794,1000.0
2022-09-30 15:05:00,1658.2,1660.98,1656.46,1656.46,1700.0,1637.508,1640.2533,1635.7897,1635.7897,1700.0
2022-09-30 15:10:00,1656.22,1658.13,1654.26,1654.41,3700.0,1635.5527,1637.4389,1633.6172,1633.7653,3700.0
2022-09-30 15:15:00,1654.21,1656.93,1652.87,1654.9,2676.0,1633.5678,1636.2539,1632.2445,1634.2492,2676.0
2022-09-30 15:20:00,1654.28,1655.85,1652.01,1655.85,1288.0,1633.6369,1635.1873,1631.3953,1635.1873,1288.0
2022-09-30 15:25:00,1652.0,1655.45,1650.18,1655.45,1623.0,1631.3854,1634.7923,1629.5881,1634.7923,1623.0
2022-09-30 15:30:00,1657.52,1658.31,1653.18,1654.36,800.0,1636.8365,1637.6166,1632.5507,1633.7159,800.0
2022-09-30 15:35:00,1654.59,1654.66,1651.19,1652.81,1350.0,1633.9431,1634.0122,1630.5855,1632.1853,1350.0
2022-09-30 15:40:00,1653.06,1656.52,1652.55,1653.54,2213.0,1632.4321,1635.849,1631.9285,1632.9062,2213.0
2022-09-30 15:45:00,1652.3,1654.22,1651.59,1652.87,2900.0,1631.6816,1633.5777,1630.9805,1632.2445,2900.0
2022-09-30 15:50:00,1651.3,1651.3,1642.46,1642.46,6361.0,1630.6941,1630.6941,1621.9644,1621.9644,6361.0
2022-09-30 15:55:00,1642.67,1646.53,1641.87,1643.21,7807.0,1622.1718,1625.9836,1621.3818,1622.7051,7807.0
2022-10-03 09:30:00,1672.44,1672.44,1650.01,1658.03,4446.0,1651.5703,1651.5703,1629.4202,1637.3401,4446.0
2022-10-03 09:35:00,1654.07,1654.08,1634.29,1634.3,2700.0,1633.4295,1633.4394,1613.8964,1613.9062,2700.0
2022-10-03 09:40:00,1636.06,1641.5,1626.22,1641.13,3954.0,1615.6443,1621.0164,1605.9271,1620.651,3954.0
2022-10-03 09:45:00,1636.41,1655.52,1636.35,1655.51,1300.0,1615.9899,1634.8615,1615.9307,1634.8516,1300.0
2022-10-03 09:50:00,1656.19,1656.19,1646.55,1648.52,1400.0,1635.5231,1635.5231,1626.0034,1627.9488,1400.0
2022-10-03 09:55:00,1651.08,1653.95,1648.9,1650.09,800.0,1630.4769,1633.311,1628.3241,1629.4992,800.0
2022-10-03 10:00:00,1652.0,1672.44,1652.0,1672.44,703.0,1631.3854,1651.5703,1631.3854,1651.5703,703.0
2022-10-03 10:05:00,1670.18,1673.74,1664.75,1667.49,700.0,1649.3385,1652.8541,1643.9763,1646.6821,700.0
2022-10-03 10:10:00,1665.24,1669.53,1664.4,1668.0,500.0,1644.4602,1648.6966,1643.6306,1647.1857,500.0
2022-10-03 10:15:00,1664.03,1666.4,1660.06,1666.4,1300.0,1643.2653,1645.6057,1639.3448,1645.6057,1300.0
2022-10-03 10:20:00,1663.07,1670.0,1663.07,1670.0,600.0,1642.3172,1649.1608,1642.3172,1649.1608,600.0
2022-10-03 10:25:00,1670.49,1678.27,1670.49,1673.66,3231.0,1649.6446,1657.3276,1649.6446,1652.7751,3231.0
2022-10-03 10:30:00,1674.3,1684.75,1674.3,1676.69,4120.0,1653.4071,1663.7267,1653.4071,1655.7673,4120.0
2022-10-03 10:35:00,1679.76,1683.4,1673.57,1673.58,3081.0,1658.799,1662.3935,1652.6862,1652.6961,3081.0
2022-10-03 10:40:00,1671.72,1677.79,1671.4,1677.78,1987.0,1650.8593,1656.8536,1650.5433,1656.8437,1987.0
2022-10-03 10:45:00,1677.64,1677.65,1670.51,1674.13,2836.0,1656.7054,1656.7153,1649.6644,1653.2392,2836.0
2022-10-03 10:50:00,1671.51,1672.24,1666.42,1672.24,1279.0,1650.6519,1651.3728,1645.6254,1651.3728,1279.0
2022-10-03 10:55:00,1670.1,1672.87,1669.33,1669.82,1800.0,1649.2595,1651.9949,1648.4991,1648.983,1800.0
2022-10-03 11:00:00,1670.5,1673.18,1668.82,1673.18,702.0,1649.6545,1652.3011,1647.9955,1652.3011,702.0
2022-10-03 11:05:00,1671.19,1678.06,1671.19,1678.06,1514.0,1650.3359,1657.1202,1650.3359,1657.1202,1514.0
2022-10-03 11:10:00,1677.26,1680.63,1672.51,1674.44,2330.0,1656.3302,1659.6581,1651.6394,1653.5454,2330.0
2022-10-03 11:15:00,1676.16,1676.16,1671.37,1671.87,856.0,1655.2439,1655.2439,1650.5137,1651.0074,856.0
2022-10-03 11:20:00,1673.98,1674.24,1670.71,1674.24,1702.0,1653.0911,1653.3479,1649.8619,1653.3479,1702.0
2022-10-03 11:25:00,1671.0,1676.48,1671.0,1673.01,2169.0,1650.1483,1655.5599,1650.1483,1652.1332,2169.0
2022-10-03 11:30:00,1674.24,1674.77,1671.77,1672.14,1200.0,1653.3479,1653.8712,1650.9087,1651.2741,1200.0
2022-10-03 11:35:00,1671.67,1673.44,1671.6,1671.6,1000.0,1650.8099,1652.5578,1650.7408,1650.7408,1000.0
2022-10-03 11:40:00,1670.42,1670.42,1667.18,1667.18,540.0,1649.5755,1649.5755,1646.3759,1646.3759,540.0
2022-10-03 11:45:00,1668.92,1672.23,1668.56,1669.09,1830.0,1648.0942,1651.3629,1647.7387,1648.2621,1830.0
2022-10-03 11:50:00,1672.7,1674.47,1671.84,1674.47,823.0,1651.8271,1653.575,1650.9778,1653.575,823.0
2022-10-03 11:55:00,1672.27,1673.91,1668.68,1672.99,1440.0,1651.4024,1653.022,1647.8572,1652.1134,1440.0
2022-10-03 12:00:00,1674.07,1677.66,1674.06,1676.05,500.0,1653.18,1656.7252,1653.1701,1655.1353,500.0
2022-10-03 12:05:00,1678.99,1679.85,1678.99,1679.61,873.0,1658.0386,1658.8878,1658.0386,1658.6508,873.0
2022-10-03 12:10:00,1680.4,1680.92,1680.11,1680.57,800.0,1659.431,1659.9445,1659.1446,1659.5989,800.0
2022-10-03 12:15:00,1681.46,1681.46,1677.85,1677.85,500.0,1660.4778,1660.4778,1656.9128,1656.9128,500.0
2022-10-03 12:20:00,1678.58,1678.92,1676.08,1678.92,500.0,1657.6337,1657.9695,1655.1649,1657.9695,500.0
2022-10-03 12:25:00,1679.69,1679.69,1674.79,1678.71,1837.0,1658.7298,1658.7298,1653.891,1657.7621,1837.0
2022-10-03 12:30:00,1677.78,1677.78,1673.53,1675.79,1500.0,1656.8437,1656.8437,1652.6467,1654.8785,1500.0
2022-10-03 12:35:00,1675.69,1678.99,1675.01,1678.99,1050.0,1654.7798,1658.0386,1654.1082,1658.0386,1050.0
2022-10-03 12:40:00,1676.75,1677.98,1675.49,1675.51,900.0,1655.8265,1657.0412,1654.5823,1654.602,900.0
2022-10-03 12:45:00,1675.47,1675.47,1673.18,1673.98,600.0,1654.5625,1654.5625,1652.3011,1653.0911,600.0
2022-10-03 12:50:00,1673.17,1673.89,1672.26,1673.2,783.0,1652.2912,1653.0022,1651.3926,1652.3208,783.0
2022-10-03 12:55:00,1672.57,1674.92,1672.57,1674.44,600.0,1651.6987,1654.0194,1651.6987,1653.5454,600.0
2022-10-03 13:00:00,1674.24,1675.86,1672.93,1675.86,1131.0,1653.3479,1654.9476,1652.0542,1654.9476,1131.0
2022-10-03 13:05:00,1675.65,1679.0,1675.65,1679.0,600.0,1654.7403,1658.0485,1654.7403,1658.0485,600.0
2022-10-03 13:10:00,1678.92,1679.0,1677.42,1678.38,800.0,1657.9695,1658.0485,1656.4882,1657.4362,800.0
2022-10-03 13:15:00,1674.84,1676.75,1674.73,1676.42,900.0,1653.9404,1655.8265,1653.8317,1655.5006,900.0
2022-10-03 13:20:00,1677.28,1680.69,1677.28,1680.69,1100.0,1656.3499,1659.7174,1656.3499,1659.7174,1100.0
2022-10-03 13:25:00,1680.5,1682.44,1679.99,1679.99,900.0,1659.5297,1661.4455,1659.0261,1659.0261,900.0
2022-10-03 13:30:00,1680.07,1683.46,1678.96,1678.96,800.0,1659.1051,1662.4528,1658.009,1658.009,800.0
2022-10-03 13:35:00,1681.07,1682.22,1680.4,1681.26,900.0,1660.0926,1661.2283,1659.431,1660.2803,900.0
2022-10-03 13:40:00,1681.67,1682.45,1680.87,1680.88,900.0,1660.6851,1661.4554,1659.8951,1659.905,900.0
2022-10-03 13:45:00,1680.88,1680.88,1680.88,1680.88,0.0,1659.905,1659.905,1659.905,1659.905,0.0
2022-10-03 13:50:00,1682.02,1682.53,1680.08,1682.5,800.0,1661.0308,1661.5344,1659.115,1661.5048,800.0
2022-10-03 13:55:00,1682.03,1682.03,1679.78,1679.78,1700.0,1661.0406,1661.0406,1658.8187,1658.8187,1700.0
2022-10-03 14:00:00,1679.21,1681.7,1678.79,1681.7,684.0,1658.2558,1660.7148,1657.8411,1660.7148,684.0
2022-10-03 14:05:00,1680.38,1680.38,1679.35,1679.36,200.0,1659.4112,1659.4112,1658.3941,1658.404,200.0
2022-10-03 14:10:00,1681.63,1684.0,1680.29,1681.12,901.0,1660.6456,1662.9861,1659.3224,1660.142,901.0
2022-10-03 14:15:00,1683.04,1683.96,1682.08,1682.08,1400.0,1662.038,1662.9466,1661.09,1661.09,1400.0
2022-10-03 14:20:00,1682.31,1687.54,1682.3,1687.54,1505.0,1661.3171,1666.4819,1661.3073,1666.4819,1505.0
2022-10-03 14:25:00,1686.79,1690.88,1685.81,1690.25,4200.0,1665.7412,1669.7802,1664.7735,1669.1581,4200.0
2022-10-03 14:30:00,1690.34,1691.78,1688.71,1691.78,1200.0,1669.2469,1670.669,1667.6373,1670.669,1200.0
2022-10-03 14:35:00,1691.47,1691.47,1689.04,1689.97,1440.0,1670.3628,1670.3628,1667.9632,1668.8816,1440.0
2022-10-03 14:40:00,1689.4,1691.31,1688.35,1689.93,500.0,1668.3187,1670.2048,1667.2818,1668.8421,500.0
2022-10-03 14:45:00,1691.68,1692.88,1690.25,1691.56,500.0,1670.5702,1671.7553,1669.1581,1670.4517,500.0
2022-10-03 14:50:00,1690.2,1692.59,1689.52,1689.78,1197.0,1669.1087,1671.4689,1668.4372,1668.6939,1197.0
2022-10-03 14:55:00,1692.38,1694.0,1691.53,1691.53,1200.0,1671.2615,1672.8613,1670.4221,1670.4221,1200.0
2022-10-03 15:00:00,1692.57,1692.99,1688.57,1689.2,1100.0,1671.4491,1671.8639,1667.499,1668.1212,1100.0
2022-10-03 15:05:00,1690.48,1690.84,1690.48,1690.84,450.0,1669.3852,1669.7407,1669.3852,1669.7407,450.0
2022-10-03 15:10:00,1689.9,1690.72,1689.59,1689.6,500.0,1668.8124,1669.6222,1668.5063,1668.5162,500.0
2022-10-03 15:15:00,1689.03,1690.06,1683.61,1687.08,1757.0,1667.9533,1668.9704,1662.6009,1666.0276,1757.0
2022-10-03 15:20:00,1689.0,1690.81,1688.25,1690.81,1465.0,1667.9237,1669.7111,1667.183,1669.7111,1465.0
2022-10-03 15:25:00,1691.0,1691.0,1688.39,1688.88,874.0,1669.8987,1669.8987,1667.3213,1667.8052,874.0
2022-10-03 15:30:00,1689.88,1691.95,1686.07,1686.07,1971.0,1668.7927,1670.8369,1665.0302,1665.0302,1971.0
2022-10-03 15:35:00,1687.79,1689.06,1686.33,1687.97,722.0,1666.7288,1667.9829,1665.287,1666.9065,722.0
2022-10-03 15:40:00,1686.18,1686.18,1682.65,1682.65,1005.0,1665.1389,1665.1389,1661.6529,1661.6529,1005.0
2022-10-03 15:45:00,1682.42,1683.99,1680.01,1682.93,1504.0,1661.4258,1662.9762,1659.0458,1661.9294,1504.0
2022-10-03 15:50:00,1681.95,1682.28,1676.81,1681.08,3004.0,1660.9616,1661.2875,1655.8858,1660.1025,3004.0
2022-10-03 15:55:00,1680.11,1680.11,1676.24,1678.93,8279.0,1659.1446,1659.1446,1655.3229,1657.9793,8279.0
2022-10-04 09:30:00,1728.99,1744.0,1727.2,1744.0,5891.0,1707.4146,1722.2373,1705.647,1722.2373,5891.0
2022-10-04 09:35:00,1744.21,1748.0,1731.25,1739.69,3465.0,1722.4447,1726.1874,1709.6464,1717.9811,3465.0
2022-10-04 09:40:00,1735.12,1744.92,1730.63,1743.01,4767.0,1713.4682,1723.1459,1709.0342,1721.2597,4767.0
2022-10-04 09:45:00,1745.4,1745.94,1738.58,1745.73,3197.0,1723.6199,1724.1531,1716.885,1723.9458,3197.0
2022-10-04 09:50:00,1744.42,1753.74,1744.41,1750.02,3247.0,1722.6521,1731.8558,1722.6422,1728.1822,3247.0
2022-10-04 09:55:00,1748.45,1748.45,1740.99,1743.21,5570.0,1726.6318,1726.6318,1719.2649,1721.4572,5570.0
2022-10-04 10:00:00,1745.1,1753.79,1745.1,1750.78,2230.0,1723.3236,1731.9052,1723.3236,1728.9327,2230.0
2022-10-04 10:05:00,1750.95,1755.0,1747.68,1755.0,3097.0,1729.1006,1733.1001,1725.8714,1733.1001,3097.0
2022-10-04 10:10:00,1754.88,1765.43,1754.22,1760.59,7060.0,1732.9816,1743.3999,1732.3298,1738.6203,7060.0
2022-10-04 10:15:00,1762.37,1762.37,1750.83,1757.5,3410.0,1740.3781,1740.3781,1728.9821,1735.5689,3410.0
2022-10-04 10:20:00,1756.64,1758.12,1752.97,1758.12,2986.0,1734.7196,1736.1811,1731.0954,1736.1811,2986.0
2022-10-04 10:25:00,1754.35,1754.43,1750.88,1752.31,11747.0,1732.4582,1732.5372,1729.0315,1730.4436,11747.0
2022-10-04 10:30:00,1750.02,1751.39,1743.0,1749.1,4100.0,1728.1822,1729.5351,1721.2498,1727.2737,4100.0
2022-10-04 10:35:00,1750.57,1758.6,1750.57,1754.45,3504.0,1728.7254,1736.6552,1728.7254,1732.5569,3504.0
2022-10-04 10:40:00,1757.9,1761.39,1756.0,1759.04,2743.0,1735.9639,1739.4103,1734.0876,1737.0897,2743.0
2022-10-04 10:45:00,1759.28,1761.05,1754.7,1757.25,3369.0,1737.3267,1739.0746,1732.8038,1735.322,3369.0
2022-10-04 10:50:00,1757.21,1763.44,1756.48,1763.43,1891.0,1735.2825,1741.4348,1734.5616,1741.4249,1891.0
2022-10-04 10:55:00,1762.97,1765.53,1762.68,1764.08,700.0,1740.9706,1743.4987,1740.6842,1742.0668,700.0
2022-10-04 11:00:00,1761.47,1763.81,1761.4,1761.64,621.0,1739.4893,1741.8001,1739.4202,1739.6572,621.0
2022-10-04 11:05:00,1760.0,1762.48,1760.0,1762.48,900.0,1738.0377,1740.4867,1738.0377,1740.4867,900.0
2022-10-04 11:10:00,1759.37,1760.16,1758.56,1759.39,700.0,1737.4155,1738.1957,1736.6157,1737.4353,700.0
2022-10-04 11:15:00,1761.4,1763.22,1759.05,1763.19,700.0,1739.4202,1741.2175,1737.0995,1741.1879,700.0
2022-10-04 11:20:00,1762.21,1763.34,1759.57,1761.56,1500.0,1740.2201,1741.336,1737.6131,1739.5782,1500.0
2022-10-04 11:25:00,1760.17,1763.52,1760.17,1763.52,1000.0,1738.2056,1741.5138,1738.2056,1741.5138,1000.0
2022-10-04 11:30:00,1764.19,1764.19,1760.21,1760.21,1100.0,1742.1754,1742.1754,1738.2451,1738.2451,1100.0
2022-10-04 11:35:00,1761.03,1762.0,1761.03,1761.84,404.0,1739.0548,1740.0127,1739.0548,1739.8547,404.0
2022-10-04 11:40:00,1761.89,1761.89,1756.35,1756.35,1497.0,1739.9041,1739.9041,1734.4332,1734.4332,1497.0
2022-10-04 11:45:00,1757.53,1760.12,1757.53,1758.49,375.0,1735.5985,1738.1562,1735.5985,1736.5465,375.0
2022-10-04 11:50:00,1760.23,1760.23,1756.85,1758.41,1187.0,1738.2648,1738.2648,1734.927,1736.4675,1187.0
2022-10-04 11:55:00,1758.47,1760.21,1757.07,1759.87,600.0,1736.5268,1738.2451,1735.1442,1737.9093,600.0
2022-10-04 12:00:00,1760.14,1763.74,1758.99,1763.73,700.0,1738.1759,1741.731,1737.0403,1741.7211,700.0
2022-10-04 12:05:00,1764.57,1764.57,1759.46,1761.03,1600.0,1742.5507,1742.5507,1737.5044,1739.0548,1600.0
2022-10-04 12:10:00,1759.35,1759.45,1758.34,1758.34,917.0,1737.3958,1737.4946,1736.3984,1736.3984,917.0
2022-10-04 12:15:00,1757.12,1757.12,1754.5,1754.5,875.0,1735.1936,1735.1936,1732.6063,1732.6063,875.0
2022-10-04 12:20:00,1752.0,1752.11,1750.0,1750.0,3775.0,1730.1375,1730.2461,1728.1625,1728.1625,3775.0
2022-10-04 12:25:00,1751.16,1758.05,1748.4,1754.39,20332.0,1729.308,1736.112,1726.5824,1732.4977,20332.0
2022-10-04 12:30:00,1757.12,1759.35,1756.03,1757.0,4036.0,1735.1936,1737.3958,1734.1172,1735.0751,4036.0
2022-10-04 12:35:00,1755.0,1757.68,1755.0,1756.18,594.0,1733.1001,1735.7466,1733.1001,1734.2654,594.0
2022-10-04 12:40:00,1754.35,1754.49,1751.49,1754.49,2208.0,1732.4582,1732.5964,1729.6339,1732.5964,2208.0
2022-10-04 12:45:00,1753.9,1753.9,1747.6,1751.11,2429.0,1732.0138,1732.0138,1725.7924,1729.2586,2429.0
2022-10-04 12:50:00,1748.89,1751.0,1748.89,1748.99,500.0,1727.0663,1729.15,1727.0663,1727.1651,500.0
2022-10-04 12:55:00,1749.18,1751.08,1747.98,1750.45,719.0,1727.3527,1729.229,1726.1677,1728.6069,719.0
2022-10-04 13:00:00,1752.06,1754.22,1751.83,1754.22,500.0,1730.1968,1732.3298,1729.9696,1732.3298,500.0
2022-10-04 13:05:00,1752.03,1752.03,1750.0,1750.0,1050.0,1730.1671,1730.1671,1728.1625,1728.1625,1050.0
2022-10-04 13:10:00,1748.78,1750.17,1746.09,1747.0,1700.0,1726.9577,1728.3304,1724.3013,1725.1999,1700.0
2022-10-04 13:15:00,1748.38,1748.38,1739.39,1740.77,6053.0,1726.5627,1726.5627,1717.6849,1719.0477,6053.0
2022-10-04 13:20:00,1742.8,1745.53,1742.8,1745.5,800.0,1721.0523,1723.7483,1721.0523,1723.7186,800.0
2022-10-04 13:25:00,1747.6,1747.6,1747.6,1747.6,200.0,1725.7924,1725.7924,1725.7924,1725.7924,200.0
2022-10-04 13:30:00,1747.35,1751.55,1745.03,1749.14,2390.0,1725.5455,1729.6931,1723.2545,1727.3132,2390.0
2022-10-04 13:35:00,1747.77,1750.15,1747.14,1750.15,851.0,1725.9603,1728.3106,1725.3382,1728.3106,851.0
2022-10-04 13:40:00,1750.73,1751.55,1749.24,1749.24,600.0,1728.8834,1729.6931,1727.412,1727.412,600.0
2022-10-04 13:45:00,1750.0,1753.7,1749.78,1751.5,851.0,1728.1625,1731.8163,1727.9452,1729.6438,851.0
2022-10-04 13:50:00,1753.0,1754.32,1753.0,1754.32,300.0,1731.125,1732.4286,1731.125,1732.4286,300.0
2022-10-04 13:55:00,1754.3,1756.89,1754.06,1754.44,500.0,1732.4088,1734.9665,1732.1718,1732.5471,500.0
2022-10-04 14:00:00,1755.16,1755.78,1755.13,1755.39,400.0,1733.2581,1733.8703,1733.2285,1733.4852,400.0
2022-10-04 14:05:00,1755.55,1756.24,1752.36,1756.24,1414.0,1733.6432,1734.3246,1730.493,1734.3246,1414.0
2022-10-04 14:10:00,1754.1,1756.39,1754.08,1754.2,965.0,1732.2113,1734.4727,1732.1916,1732.3101,965.0
2022-10-04 14:15:00,1752.46,1755.47,1752.46,1754.82,300.0,1730.5918,1733.5642,1730.5918,1732.9223,300.0
2022-10-04 14:20:00,1754.33,1755.96,1754.33,1755.96,500.0,1732.4384,1734.0481,1732.4384,1734.0481,500.0
2022-10-04 14:25:00,1758.9,1758.91,1756.67,1757.08,300.0,1736.9514,1736.9613,1734.7492,1735.1541,300.0
2022-10-04 14:30:00,1754.92,1756.8,1754.45,1756.8,700.0,1733.0211,1734.8776,1732.5569,1734.8776,700.0
2022-10-04 14:35:00,1754.64,1754.64,1751.34,1753.1,600.0,1732.7446,1732.7446,1729.4858,1731.2238,600.0
2022-10-04 14:40:00,1751.86,1753.14,1751.5,1753.14,400.0,1729.9993,1731.2633,1729.6438,1731.2633,400.0
2022-10-04 14:45:00,1753.11,1757.07,1753.11,1757.07,200.0,1731.2337,1735.1442,1731.2337,1735.1442,200.0
2022-10-04 14:50:00,1759.0,1759.0,1758.15,1758.15,200.0,1737.0502,1737.0502,1736.2108,1736.2108,200.0
2022-10-04 14:55:00,1760.06,1760.06,1758.04,1758.05,420.0,1738.0969,1738.0969,1736.1021,1736.112,420.0
2022-10-04 15:00:00,1758.23,1759.22,1756.35,1756.35,500.0,1736.2898,1737.2674,1734.4332,1734.4332,500.0
2022-10-04 15:05:00,1754.1,1755.55,1752.68,1753.6,1500.0,1732.2113,1733.6432,1730.809,1731.7176,1500.0
2022-10-04 15:10:00,1753.99,1753.99,1750.0,1750.59,1853.0,1732.1027,1732.1027,1728.1625,1728.7451,1853.0
2022-10-04 15:15:00,1753.05,1754.28,1751.78,1752.78,654.0,1731.1744,1732.3891,1729.9203,1730.9078,654.0
2022-10-04 15:20:00,1752.97,1754.21,1752.01,1753.63,1009.0,1731.0954,1732.3199,1730.1474,1731.7472,1009.0
2022-10-04 15:25:00,1753.77,1756.13,1753.77,1754.84,930.0,1731.8854,1734.216,1731.8854,1732.9421,930.0
2022-10-04 15:30:00,1751.41,1753.75,1750.51,1751.38,2300.0,1729.5549,1731.8657,1728.6661,1729.5253,2300.0
2022-10-04 15:35:00,1752.63,1754.38,1751.27,1753.97,950.0,1730.7597,1732.4878,1729.4166,1732.0829,950.0
2022-10-04 15:40:00,1753.86,1753.86,1751.5,1751.77,3118.0,1731.9743,1731.9743,1729.6438,1729.9104,3118.0
2022-10-04 15:45:00,1751.77,1753.5,1751.39,1751.39,2156.0,1729.9104,1731.6188,1729.5351,1729.5351,2156.0
2022-10-04 15:50:00,1753.82,1758.59,1752.87,1757.17,4193.0,1731.9348,1736.6453,1730.9967,1735.243,4193.0
2022-10-04 15:55:00,1757.96,1759.82,1756.26,1757.58,9743.0,1736.0231,1737.8599,1734.3444,1735.6479,9743.0
2022-10-05 09:30:00,1726.81,1745.0,1726.81,1734.69,4667.0,1705.2619,1723.2249,1705.2619,1713.0435,4667.0
2022-10-05 09:35:00,1732.99,1744.1,1732.99,1735.18,2700.0,1711.3647,1722.3361,1711.3647,1713.5274,2700.0
2022-10-05 09:40:00,1735.16,1735.61,1728.71,1735.46,2100.0,1713.5077,1713.952,1707.1381,1713.8039,2100.0
2022-10-05 09:45:00,1736.84,1740.01,1731.94,1738.52,1400.0,1715.1667,1718.2971,1710.3278,1716.8257,1400.0
2022-10-05 09:50:00,1735.6,1736.7,1731.01,1734.85,1493.0,1713.9422,1715.0284,1709.4094,1713.2015,1493.0
2022-10-05 09:55:00,1737.05,1743.9,1737.01,1737.42,840.0,1715.3741,1722.1386,1715.3346,1715.7395,840.0
2022-10-05 10:00:00,1737.19,1737.19,1718.73,1722.12,3040.0,1715.5123,1715.5123,1697.2827,1700.6304,3040.0
2022-10-05 10:05:00,1720.77,1723.55,1720.77,1721.65,1000.0,1699.2972,1702.0425,1699.2972,1700.1662,1000.0
2022-10-05 10:10:00,1720.5,1727.67,1719.52,1724.97,1308.0,1699.0306,1706.1111,1698.0628,1703.4448,1308.0
2022-10-05 10:15:00,1718.76,1718.76,1716.88,1716.88,400.0,1697.3123,1697.3123,1695.4558,1695.4558,400.0
2022-10-05 10:20:00,1717.88,1723.3,1717.15,1717.15,1400.0,1696.4433,1701.7957,1695.7224,1695.7224,1400.0
2022-10-05 10:25:00,1715.08,1720.88,1715.08,1720.79,500.0,1693.6782,1699.4058,1693.6782,1699.317,500.0
2022-10-05 10:30:00,1716.92,1716.92,1710.75,1710.75,636.0,1695.4953,1695.4953,1689.4023,1689.4023,636.0
2022-10-05 10:35:00,1714.05,1714.05,1713.45,1713.46,300.0,1692.6611,1692.6611,1692.0686,1692.0784,300.0
2022-10-05 10:40:00,1715.96,1716.07,1714.9,1714.99,1000.0,1694.5472,1694.6559,1693.5005,1693.5893,1000.0
2022-10-05 10:45:00,1716.26,1718.57,1716.26,1717.58,300.0,1694.8435,1697.1247,1694.8435,1696.147,300.0
2022-10-05 10:50:00,1712.72,1716.87,1712.72,1716.87,400.0,1691.3477,1695.4459,1691.3477,1695.4459,400.0
2022-10-05 10:55:00,1714.05,1714.05,1710.1,1712.1,1080.0,1692.6611,1692.6611,1688.7604,1690.7354,1080.0
2022-10-05 11:00:00,1709.57,1715.31,1709.57,1715.31,700.0,1688.237,1693.9054,1688.237,1693.9054,700.0
2022-10-05 11:05:00,1713.75,1714.13,1713.73,1713.73,300.0,1692.3648,1692.7401,1692.3451,1692.3451,300.0
2022-10-05 11:10:00,1712.23,1715.77,1712.22,1715.77,500.0,1690.8638,1694.3596,1690.8539,1694.3596,500.0
2022-10-05 11:15:00,1713.21,1715.62,1713.21,1715.62,500.0,1691.8316,1694.2115,1691.8316,1694.2115,500.0
2022-10-05 11:20:00,1717.39,1717.44,1717.39,1717.44,200.0,1695.9594,1696.0088,1695.9594,1696.0088,200.0
2022-10-05 11:25:00,1716.17,1717.2,1715.44,1715.86,1257.0,1694.7546,1695.7718,1694.0337,1694.4485,1257.0
2022-10-05 11:30:00,1717.23,1717.48,1717.23,1717.48,200.0,1695.8014,1696.0483,1695.8014,1696.0483,200.0
2022-10-05 11:35:00,1719.54,1720.36,1718.51,1718.76,500.0,1698.0826,1698.8923,1697.0654,1697.3123,500.0
2022-10-05 11:40:00,1718.79,1718.79,1718.79,1718.79,100.0,1697.3419,1697.3419,1697.3419,1697.3419,100.0
2022-10-05 11:45:00,1715.98,1715.98,1713.98,1715.05,450.0,1694.567,1694.567,1692.592,1693.6486,450.0
2022-10-05 11:50:00,1714.59,1716.44,1714.59,1715.25,3244.0,1693.1943,1695.0213,1693.1943,1693.8461,3244.0
2022-10-05 11:55:00,1715.78,1718.29,1715.78,1718.29,2508.0,1694.3695,1696.8482,1694.3695,1696.8482,2508.0
2022-10-05 12:00:00,1719.58,1719.58,1714.15,1714.15,1400.0,1698.1221,1698.1221,1692.7598,1692.7598,1400.0
2022-10-05 12:05:00,1714.45,1721.94,1714.44,1721.94,408.0,1693.0561,1700.4526,1693.0462,1700.4526,408.0
2022-10-05 12:10:00,1722.34,1727.07,1722.34,1727.07,500.0,1700.8476,1705.5186,1700.8476,1705.5186,500.0
2022-10-05 12:15:00,1727.76,1729.95,1727.75,1729.15,700.0,1706.2,1708.3627,1706.1901,1707.5727,700.0
2022-10-05 12:20:00,1727.79,1727.83,1724.04,1724.04,800.0,1706.2296,1706.2691,1702.5264,1702.5264,800.0
2022-10-05 12:25:00,1725.71,1725.94,1725.38,1725.94,400.0,1704.1756,1704.4027,1703.8497,1704.4027,400.0
2022-10-05 12:30:00,1725.27,1726.0,1725.27,1726.0,300.0,1703.7411,1704.462,1703.7411,1704.462,300.0
2022-10-05 12:35:00,1726.08,1726.08,1724.09,1724.84,500.0,1704.541,1704.541,1702.5758,1703.3164,500.0
2022-10-05 12:40:00,1724.55,1724.55,1724.55,1724.55,100.0,1703.0301,1703.0301,1703.0301,1703.0301,100.0
2022-10-05 12:45:00,1732.49,1733.03,1732.11,1733.03,350.0,1710.871,1711.4042,1710.4957,1711.4042,350.0
2022-10-05 12:50:00,1735.94,1735.95,1732.49,1734.16,933.0,1714.2779,1714.2878,1710.871,1712.5201,933.0
2022-10-05 12:55:00,1735.13,1735.13,1733.76,1733.76,200.0,1713.478,1713.478,1712.1251,1712.1251,200.0
2022-10-05 13:00:00,1734.79,1735.33,1734.79,1735.33,423.0,1713.1423,1713.6755,1713.1423,1713.6755,423.0
2022-10-05 13:05:00,1736.31,1739.28,1735.0,1736.22,1100.0,1714.6433,1717.5762,1713.3497,1714.5544,1100.0
2022-10-05 13:10:00,1737.06,1737.27,1735.65,1735.65,500.0,1715.3839,1715.5913,1713.9915,1713.9915,500.0
2022-10-05 13:15:00,1738.16,1738.16,1734.05,1734.05,1536.0,1716.4702,1716.4702,1712.4115,1712.4115,1536.0
2022-10-05 13:20:00,1736.51,1737.77,1734.4,1735.26,2724.0,1714.8408,1716.0851,1712.7571,1713.6064,2724.0
2022-10-05 13:25:00,1733.85,1734.28,1730.45,1732.83,1000.0,1712.214,1712.6386,1708.8564,1711.2067,1000.0
2022-10-05 13:30:00,1733.34,1733.34,1731.5,1731.51,400.0,1711.7104,1711.7104,1709.8933,1709.9032,400.0
2022-10-05 13:35:00,1729.78,1729.78,1728.44,1729.76,1200.0,1708.1948,1708.1948,1706.8715,1708.175,1200.0
2022-10-05 13:40:00,1728.04,1729.5,1727.35,1729.5,1100.0,1706.4765,1707.9183,1705.7951,1707.9183,1100.0
2022-10-05 13:45:00,1732.44,1734.41,1730.96,1734.04,700.0,1710.8216,1712.767,1709.3601,1712.4016,700.0
2022-10-05 13:50:00,1733.33,1733.33,1730.41,1731.65,2550.0,1711.7005,1711.7005,1708.8169,1710.0415,2550.0
2022-10-05 13:55:00,1733.25,1733.25,1727.18,1728.64,700.0,1711.6215,1711.6215,1705.6272,1707.069,700.0
2022-10-05 14:00:00,1724.79,1728.36,1724.78,1726.87,500.0,1703.2671,1706.7925,1703.2572,1705.3211,500.0
2022-10-05 14:05:00,1727.37,1727.94,1726.38,1726.82,644.0,1705.8149,1706.3778,1704.8372,1705.2717,644.0
2022-10-05 14:10:00,1726.11,1726.66,1724.3,1724.3,1000.0,1704.5706,1705.1137,1702.7832,1702.7832,1000.0
2022-10-05 14:15:00,1725.02,1725.61,1723.07,1723.73,1600.0,1703.4942,1704.0768,1701.5685,1702.2203,1600.0
2022-10-05 14:20:00,1724.29,1724.29,1723.64,1723.64,200.0,1702.7733,1702.7733,1702.1314,1702.1314,200.0
2022-10-05 14:25:00,1722.05,1723.34,1720.33,1722.82,2801.0,1700.5612,1701.8352,1698.8627,1701.3216,2801.0
2022-10-05 14:30:00,1722.82,1722.85,1721.55,1722.02,500.0,1701.3216,1701.3513,1700.0675,1700.5316,500.0
2022-10-05 14:35:00,1722.07,1724.26,1722.06,1723.81,1200.0,1700.581,1702.7437,1700.5711,1702.2993,1200.0
2022-10-05 14:40:00,1723.82,1725.25,1722.85,1723.13,1500.0,1702.3092,1703.7213,1701.3513,1701.6278,1500.0
2022-10-05 14:45:00,1722.74,1726.4,1722.66,1725.95,1400.0,1701.2426,1704.857,1701.1636,1704.4126,1400.0
2022-10-05 14:50:00,1724.97,1725.12,1723.76,1724.72,1000.0,1703.4448,1703.5929,1702.2499,1703.1979,1000.0
2022-10-05 14:55:00,1726.44,1727.93,1725.46,1725.48,900.0,1704.8965,1706.3679,1703.9287,1703.9484,900.0
2022-10-05 15:00:00,1730.69,1731.16,1730.25,1731.16,500.0,1709.0934,1709.5576,1708.6589,1709.5576,500.0
2022-10-05 15:05:00,1732.42,1733.56,1731.58,1733.49,1400.0,1710.8018,1711.9276,1709.9723,1711.8585,1400.0
2022-10-05 15:10:00,1733.14,1736.92,1733.11,1736.92,1300.0,1711.5129,1715.2457,1711.4832,1715.2457,1300.0
2022-10-05 15:15:00,1738.21,1738.21,1736.6,1737.9,1100.0,1716.5196,1716.5196,1714.9297,1716.2135,1100.0
2022-10-05 15:20:00,1736.79,1737.51,1736.45,1737.25,1100.0,1715.1173,1715.8283,1714.7816,1715.5716,1100.0
2022-10-05 15:25:00,1737.25,1737.25,1733.72,1734.52,700.0,1715.5716,1715.5716,1712.0856,1712.8756,700.0
2022-10-05 15:30:00,1733.64,1734.6,1732.84,1734.33,800.0,1712.0066,1712.9546,1711.2166,1712.688,800.0
2022-10-05 15:35:00,1735.0,1735.48,1732.82,1734.9,2200.0,1713.3497,1713.8237,1711.1969,1713.2509,2200.0
2022-10-05 15:40:00,1734.22,1736.86,1732.68,1736.86,2066.0,1712.5794,1715.1864,1711.0586,1715.1864,2066.0
2022-10-05 15:45:00,1735.5,1737.41,1731.39,1731.39,2800.0,1713.8434,1715.7296,1709.7847,1709.7847,2800.0
2022-10-05 15:50:00,1730.24,1730.24,1722.74,1725.58,5382.0,1708.6491,1708.6491,1701.2426,1704.0472,5382.0
2022-10-05 15:55:00,1724.95,1727.51,1723.39,1724.68,8573.0,1703.4251,1705.9531,1701.8845,1703.1584,8573.0
2022-10-06 09:30:00,1723.67,1732.91,1716.86,1722.74,5242.0,1702.161,1711.2857,1695.436,1701.2426,5242.0
2022-10-06 09:35:00,1727.82,1727.82,1720.15,1722.29,1550.0,1706.2592,1706.2592,1698.685,1700.7983,1550.0
2022-10-06 09:40:00,1721.34,1727.92,1721.33,1725.92,2715.0,1699.8601,1706.358,1699.8502,1704.383,2715.0
2022-10-06 09:45:00,1726.58,1731.05,1718.43,1718.86,4226.0,1705.0347,1709.4489,1696.9864,1697.4111,4226.0
2022-10-06 09:50:00,1722.46,1725.23,1720.36,1725.23,600.0,1700.9661,1703.7016,1698.8923,1703.7016,600.0
2022-10-06 09:55:00,1724.42,1725.0,1717.27,1717.75,1144.0,1702.9017,1703.4744,1695.8409,1696.3149,1144.0
2022-10-06 10:00:00,1716.75,1716.75,1714.63,1715.41,500.0,1695.3274,1695.3274,1693.2338,1694.0041,500.0
2022-10-06 10:05:00,1705.8,1707.63,1701.77,1701.77,2300.0,1684.514,1686.3212,1680.5343,1680.5343,2300.0
2022-10-06 10:10:00,1703.68,1705.32,1698.78,1701.38,1200.0,1682.4205,1684.04,1677.5816,1680.1492,1200.0
2022-10-06 10:15:00,1702.86,1706.37,1702.55,1702.55,815.0,1681.6107,1685.0769,1681.3046,1681.3046,815.0
2022-10-06 10:20:00,1700.0,1703.56,1700.0,1703.56,700.0,1678.7864,1682.302,1678.7864,1682.302,700.0
2022-10-06 10:25:00,1700.88,1701.97,1695.37,1696.01,3226.0,1679.6554,1680.7318,1674.2142,1674.8462,3226.0
2022-10-06 10:30:00,1696.61,1700.19,1693.93,1698.59,1399.0,1675.4387,1678.974,1672.7921,1677.394,1399.0
2022-10-06 10:35:00,1696.14,1700.1,1696.14,1700.0,500.0,1674.9746,1678.8852,1674.9746,1678.7864,500.0
2022-10-06 10:40:00,1702.32,1704.67,1702.32,1704.67,400.0,1681.0775,1683.3981,1681.0775,1683.3981,400.0
2022-10-06 10:45:00,1703.14,1706.95,1702.0,1706.95,800.0,1681.8872,1685.6497,1680.7614,1685.6497,800.0
2022-10-06 10:50:00,1708.21,1710.35,1707.78,1709.59,1250.0,1686.894,1689.0072,1686.4693,1688.2567,1250.0
2022-10-06 10:55:00,1709.5,1715.63,1708.67,1715.63,1049.0,1688.1679,1694.2214,1687.3482,1694.2214,1049.0
2022-10-06 11:00:00,1715.0,1719.21,1711.69,1714.42,2092.0,1693.5992,1697.7567,1690.3305,1693.0265,2092.0
2022-10-06 11:05:00,1718.0,1722.47,1717.99,1721.29,2900.0,1696.5618,1700.976,1696.5519,1699.8107,2900.0
2022-10-06 11:10:00,1721.22,1722.39,1717.4,1717.4,4679.0,1699.7416,1700.897,1695.9693,1695.9693,4679.0
2022-10-06 11:15:00,1715.47,1721.31,1710.34,1718.15,3850.0,1694.0634,1699.8305,1688.9974,1696.7099,3850.0
2022-10-06 11:20:00,1718.0,1721.75,1713.12,1717.97,1821.0,1696.5618,1700.265,1691.7427,1696.5322,1821.0
2022-10-06 11:25:00,1713.34,1713.34,1711.95,1711.96,200.0,1691.9599,1691.9599,1690.5873,1690.5972,200.0
2022-10-06 11:30:00,1712.0,1712.0,1710.66,1711.19,1088.0,1690.6367,1690.6367,1689.3134,1689.8368,1088.0
2022-10-06 11:35:00,1711.96,1714.18,1709.21,1709.22,1700.0,1690.5972,1692.7895,1687.8815,1687.8914,1700.0
2022-10-06 11:40:00,1708.69,1709.71,1702.91,1702.91,1650.0,1687.368,1688.3752,1681.6601,1681.6601,1650.0
2022-10-06 11:45:00,1705.55,1709.11,1705.55,1708.2,948.0,1684.2671,1687.7827,1684.2671,1686.8841,948.0
2022-10-06 11:50:00,1708.19,1710.23,1708.0,1710.23,600.0,1686.8742,1688.8887,1686.6866,1688.8887,600.0
2022-10-06 11:55:00,1707.09,1707.09,1699.96,1699.96,1118.0,1685.7879,1685.7879,1678.7469,1678.7469,1118.0
2022-10-06 12:00:00,1697.89,1700.0,1694.67,1694.67,7364.0,1676.7027,1678.7864,1673.5229,1673.5229,7364.0
2022-10-06 12:05:00,1693.7,1695.6,1692.6,1695.6,1441.0,1672.565,1674.4413,1671.4787,1674.4413,1441.0
2022-10-06 12:10:00,1696.26,1696.59,1694.5,1696.59,1401.0,1675.0931,1675.419,1673.355,1675.419,1401.0
2022-10-06 12:15:00,1695.52,1697.89,1694.8,1697.89,1100.0,1674.3623,1676.7027,1673.6513,1676.7027,1100.0
2022-10-06 12:20:00,1698.46,1700.76,1698.04,1700.05,1600.0,1677.2656,1679.5369,1676.8509,1678.8358,1600.0
2022-10-06 12:25:00,1702.11,1703.14,1702.11,1703.14,1333.0,1680.8701,1681.8872,1680.8701,1681.8872,1333.0
2022-10-06 12:30:00,1700.94,1701.8,1700.0,1701.21,1800.0,1679.7147,1680.5639,1678.7864,1679.9813,1800.0
2022-10-06 12:35:00,1701.58,1703.14,1700.69,1703.07,1101.0,1680.3467,1681.8872,1679.4678,1681.8181,1101.0
2022-10-06 12:40:00,1702.85,1708.04,1702.85,1706.29,1600.0,1681.6008,1686.7261,1681.6008,1684.9979,1600.0
2022-10-06 12:45:00,1705.75,1708.32,1705.14,1708.32,400.0,1684.4647,1687.0026,1683.8623,1687.0026,400.0
2022-10-06 12:50:00,1705.95,1707.26,1704.22,1704.22,600.0,1684.6622,1685.9558,1682.9537,1682.9537,600.0
2022-10-06 12:55:00,1705.6,1705.6,1703.19,1704.78,600.0,1684.3165,1684.3165,1681.9366,1683.5068,600.0
2022-10-06 13:00:00,1705.34,1705.59,1703.0,1703.54,700.0,1684.0598,1684.3066,1681.749,1682.2822,700.0
2022-10-06 13:05:00,1704.94,1705.86,1704.71,1705.61,960.0,1683.6648,1684.5733,1683.4376,1684.3264,960.0
2022-10-06 13:10:00,1706.07,1707.74,1706.07,1707.74,697.0,1684.7807,1686.4298,1684.7807,1686.4298,697.0
2022-10-06 13:15:00,1708.04,1709.4,1707.13,1707.13,600.0,1686.7261,1688.0691,1685.8274,1685.8274,600.0
2022-10-06 13:20:00,1707.79,1710.02,1707.78,1710.02,1047.0,1686.4792,1688.6814,1686.4693,1688.6814,1047.0
2022-10-06 13:25:00,1709.75,1709.75,1706.74,1708.51,1301.0,1688.4147,1688.4147,1685.4423,1687.1902,1301.0
2022-10-06 13:30:00,1706.16,1706.16,1704.23,1705.71,1207.0,1684.8695,1684.8695,1682.9636,1684.4251,1207.0
2022-10-06 13:35:00,1705.5,1705.53,1703.99,1704.35,2174.0,1684.2178,1684.2474,1682.7266,1683.0821,2174.0
2022-10-06 13:40:00,1705.18,1709.42,1703.66,1708.21,1000.0,1683.9018,1688.0889,1682.4007,1686.894,1000.0
2022-10-06 13:45:00,1708.07,1709.97,1708.07,1709.9,700.0,1686.7557,1688.632,1686.7557,1688.5629,700.0
2022-10-06 13:50:00,1709.41,1709.98,1707.14,1708.4,1100.0,1688.079,1688.6419,1685.8373,1687.0816,1100.0
2022-10-06 13:55:00,1709.47,1709.47,1707.74,1707.74,1007.0,1688.1382,1688.1382,1686.4298,1686.4298,1007.0
2022-10-06 14:00:00,1706.6,1707.4,1706.52,1707.4,400.0,1685.304,1686.0941,1685.225,1686.0941,400.0
2022-10-06 14:05:00,1707.29,1707.29,1706.04,1706.49,300.0,1685.9854,1685.9854,1684.751,1685.1954,300.0
2022-10-06 14:10:00,1704.98,1706.28,1704.98,1706.28,300.0,1683.7043,1684.988,1683.7043,1684.988,300.0
2022-10-06 14:15:00,1706.5,1706.5,1706.5,1706.5,100.0,1685.2053,1685.2053,1685.2053,1685.2053,100.0
2022-10-06 14:20:00,1705.68,1705.91,1705.68,1705.91,200.0,1684.3955,1684.6227,1684.3955,1684.6227,200.0
2022-10-06 14:25:00,1706.63,1706.63,1705.09,1705.1,200.0,1685.3337,1685.3337,1683.8129,1683.8228,200.0
2022-10-06 14:30:00,1704.26,1707.17,1701.94,1701.94,1400.0,1682.9932,1685.8669,1680.7022,1680.7022,1400.0
2022-10-06 14:35:00,1704.68,1705.81,1704.68,1704.68,500.0,1683.408,1684.5239,1683.408,1683.408,500.0
2022-10-06 14:40:00,1705.39,1706.12,1704.26,1705.24,500.0,1684.1091,1684.83,1682.9932,1683.961,500.0
2022-10-06 14:45:00,1703.77,1703.77,1700.71,1701.12,800.0,1682.5094,1682.5094,1679.4875,1679.8924,800.0
2022-10-06 14:50:00,1700.39,1704.96,1698.01,1704.96,2100.0,1679.1715,1683.6845,1676.8212,1683.6845,2100.0
2022-10-06 14:55:00,1705.56,1705.56,1702.62,1702.63,1250.0,1684.277,1684.277,1681.3737,1681.3836,1250.0
2022-10-06 15:00:00,1702.82,1705.66,1702.17,1705.66,1000.0,1681.5712,1684.3758,1680.9293,1684.3758,1000.0
2022-10-06 15:05:00,1704.49,1705.72,1704.36,1705.72,800.0,1683.2204,1684.435,1683.092,1684.435,800.0
2022-10-06 15:10:00,1705.96,1706.61,1702.99,1706.61,2316.0,1684.672,1685.3139,1681.7391,1685.3139,2316.0
2022-10-06 15:15:00,1706.97,1709.71,1706.97,1708.84,1600.0,1685.6694,1688.3752,1685.6694,1687.5161,1600.0
2022-10-06 15:20:00,1708.42,1710.65,1707.53,1708.73,2200.0,1687.1013,1689.3035,1686.2224,1687.4075,2200.0
2022-10-06 15:25:00,1709.19,1714.41,1709.19,1714.41,1700.0,1687.8617,1693.0166,1687.8617,1693.0166,1700.0
2022-10-06 15:30:00,1714.06,1714.06,1711.37,1711.37,1000.0,1692.671,1692.671,1690.0145,1690.0145,1000.0
2022-10-06 15:35:00,1711.78,1712.69,1709.74,1709.98,2491.0,1690.4194,1691.318,1688.4049,1688.6419,2491.0
2022-10-06 15:40:00,1709.93,1710.36,1709.22,1710.36,1215.0,1688.5925,1689.0171,1687.8914,1689.0171,1215.0
2022-10-06 15:45:00,1710.45,1712.53,1709.67,1710.18,1700.0,1689.106,1691.16,1688.3357,1688.8394,1700.0
2022-10-06 15:50:00,1710.16,1711.41,1707.51,1709.85,3301.0,1688.8196,1690.054,1686.2027,1688.5135,3301.0
2022-10-06 15:55:00,1709.56,1712.53,1708.42,1709.02,7664.0,1688.2271,1691.16,1687.1013,1687.6938,7664.0
2022-10-07 09:30:00,1680.77,1695.67,1674.51,1695.67,5693.0,1659.7964,1674.5104,1653.6145,1674.5104,5693.0
2022-10-07 09:35:00,1686.12,1694.23,1682.1,1694.23,1765.0,1665.0796,1673.0884,1661.1098,1673.0884,1765.0
2022-10-07 09:40:00,1695.0,1699.03,1678.0,1678.0,19437.0,1673.8488,1677.8285,1657.0609,1657.0609,19437.0
2022-10-07 09:45:00,1678.12,1681.34,1673.9,1678.33,600.0,1657.1794,1660.3593,1653.0121,1657.3868,600.0
2022-10-07 09:50:00,1676.34,1676.34,1673.85,1673.85,700.0,1655.4216,1655.4216,1652.9627,1652.9627,700.0
2022-10-07 09:55:00,1672.02,1673.81,1669.55,1670.01,2813.0,1651.1556,1652.9232,1648.7164,1649.1706,2813.0
2022-10-07 10:00:00,1669.38,1672.67,1668.42,1670.0,1700.0,1648.5485,1651.7974,1647.6005,1649.1608,1700.0
2022-10-07 10:05:00,1672.13,1681.56,1672.12,1680.26,2743.0,1651.2642,1660.5765,1651.2543,1659.2927,2743.0
2022-10-07 10:10:00,1678.53,1679.93,1678.42,1678.98,600.0,1657.5843,1658.9668,1657.4757,1658.0287,600.0
2022-10-07 10:15:00,1680.18,1687.55,1680.18,1685.28,1738.0,1659.2137,1666.4918,1659.2137,1664.2501,1738.0
2022-10-07 10:20:00,1685.7,1690.47,1684.15,1688.47,700.0,1664.6648,1669.3753,1663.1342,1667.4003,700.0
2022-10-07 10:25:00,1688.24,1690.7,1688.01,1688.69,1164.0,1667.1732,1669.6025,1666.946,1667.6175,1164.0
2022-10-07 10:30:00,1688.51,1689.67,1684.71,1684.71,4900.0,1667.4398,1668.5853,1663.6872,1663.6872,4900.0
2022-10-07 10:35:00,1684.44,1684.97,1683.04,1684.24,900.0,1663.4206,1663.944,1662.038,1663.2231,900.0
2022-10-07 10:40:00,1685.38,1693.35,1685.38,1691.77,1084.0,1664.3488,1672.2194,1664.3488,1670.6591,1084.0
2022-10-07 10:45:00,1692.43,1695.4,1689.48,1693.21,1100.0,1671.3109,1674.2438,1668.3977,1672.0811,1100.0
2022-10-07 10:50:00,1692.48,1696.48,1689.51,1694.9,1700.0,1671.3602,1675.3103,1668.4273,1673.75,1700.0
2022-10-07 10:55:00,1695.19,1696.47,1691.08,1691.08,948.0,1674.0364,1675.3005,1669.9777,1669.9777,948.0
2022-10-07 11:00:00,1694.89,1694.89,1691.91,1692.05,800.0,1673.7402,1673.7402,1670.7974,1670.9356,800.0
2022-10-07 11:05:00,1691.68,1691.68,1688.51,1689.22,2275.0,1670.5702,1670.5702,1667.4398,1668.1409,2275.0
2022-10-07 11:10:00,1687.79,1687.79,1681.22,1682.37,1500.0,1666.7288,1666.7288,1660.2408,1661.3764,1500.0
2022-10-07 11:15:00,1684.64,1686.14,1682.71,1682.72,2300.0,1663.6181,1665.0994,1661.7122,1661.722,2300.0
2022-10-07 11:20:00,1682.71,1683.78,1680.41,1683.78,1534.0,1661.7122,1662.7688,1659.4409,1662.7688,1534.0
2022-10-07 11:25:00,1684.2,1686.99,1684.2,1686.24,1226.0,1663.1836,1665.9387,1663.1836,1665.1981,1226.0
2022-10-07 11:30:00,1687.42,1687.42,1683.62,1683.62,1284.0,1666.3634,1666.3634,1662.6108,1662.6108,1284.0
2022-10-07 11:35:00,1684.01,1685.33,1681.46,1683.07,2343.0,1662.9959,1664.2995,1660.4778,1662.0677,2343.0
2022-10-07 11:40:00,1684.78,1684.78,1678.74,1681.57,1806.0,1663.7563,1663.7563,1657.7917,1660.5864,1806.0
2022-10-07 11:45:00,1680.9,1681.07,1680.82,1681.07,400.0,1659.9247,1660.0926,1659.8457,1660.0926,400.0
2022-10-07 11:50:00,1680.11,1683.89,1679.66,1683.0,3117.0,1659.1446,1662.8774,1658.7002,1661.9985,3117.0
2022-10-07 11:55:00,1682.5,1685.21,1682.5,1684.31,2082.0,1661.5048,1664.181,1661.5048,1663.2922,2082.0
2022-10-07 12:00:00,1684.57,1684.6,1683.0,1684.6,413.0,1663.5489,1663.5786,1661.9985,1663.5786,413.0
2022-10-07 12:05:00,1684.03,1684.03,1682.0,1682.55,1000.0,1663.0157,1663.0157,1661.011,1661.5542,1000.0
2022-10-07 12:10:00,1682.98,1684.64,1681.51,1681.51,1800.0,1661.9788,1663.6181,1660.5271,1660.5271,1800.0
2022-10-07 12:15:00,1681.5,1682.08,1679.75,1680.59,700.0,1660.5173,1661.09,1658.7891,1659.6186,700.0
2022-10-07 12:20:00,1675.69,1676.7,1675.68,1676.29,1249.0,1654.7798,1655.7772,1654.7699,1655.3723,1249.0
2022-10-07 12:25:00,1676.15,1677.07,1676.15,1676.32,400.0,1655.234,1656.1425,1655.234,1655.4019,400.0
2022-10-07 12:30:00,1674.67,1675.39,1672.8,1675.39,1053.0,1653.7725,1654.4835,1651.9258,1654.4835,1053.0
2022-10-07 12:35:00,1674.43,1675.38,1674.21,1674.8,1261.0,1653.5355,1654.4736,1653.3182,1653.9009,1261.0
2022-10-07 12:40:00,1675.71,1675.71,1674.06,1674.06,613.0,1654.7995,1654.7995,1653.1701,1653.1701,613.0
2022-10-07 12:45:00,1674.38,1674.38,1672.0,1672.0,500.0,1653.4861,1653.4861,1651.1358,1651.1358,500.0
2022-10-07 12:50:00,1671.89,1674.72,1671.89,1673.59,600.0,1651.0272,1653.8219,1651.0272,1652.706,600.0
2022-10-07 12:55:00,1673.97,1678.82,1673.96,1678.36,608.0,1653.0812,1657.8707,1653.0713,1657.4164,608.0
2022-10-07 13:00:00,1676.56,1676.56,1674.34,1675.06,1025.0,1655.6389,1655.6389,1653.4466,1654.1576,1025.0
2022-10-07 13:05:00,1674.35,1674.35,1671.55,1671.55,237.0,1653.4565,1653.4565,1650.6914,1650.6914,237.0
2022-10-07 13:10:00,1672.73,1674.59,1671.98,1674.37,1600.0,1651.8567,1653.6935,1651.1161,1653.4762,1600.0
2022-10-07 13:15:00,1674.72,1678.2,1674.72,1678.2,500.0,1653.8219,1657.2584,1653.8219,1657.2584,500.0
2022-10-07 13:20:00,1676.77,1677.48,1674.45,1676.5,1559.0,1655.8463,1656.5474,1653.5552,1655.5796,1559.0
2022-10-07 13:25:00,1676.7,1677.72,1675.5,1677.72,527.0,1655.7772,1656.7844,1654.5921,1656.7844,527.0
2022-10-07 13:30:00,1675.7,1675.7,1674.15,1675.12,1804.0,1654.7896,1654.7896,1653.259,1654.2169,1804.0
2022-10-07 13:35:00,1674.29,1674.29,1673.09,1673.87,610.0,1653.3972,1653.3972,1652.2122,1652.9825,610.0
2022-10-07 13:40:00,1675.48,1677.12,1675.46,1677.12,500.0,1654.5724,1656.1919,1654.5526,1656.1919,500.0
2022-10-07 13:45:00,1677.09,1677.86,1674.92,1675.08,1027.0,1656.1623,1656.9227,1654.0194,1654.1774,1027.0
2022-10-07 13:50:00,1675.33,1675.33,1673.59,1673.86,749.0,1654.4242,1654.4242,1652.706,1652.9726,749.0
2022-10-07 13:55:00,1674.97,1674.97,1671.0,1672.47,5330.0,1654.0687,1654.0687,1650.1483,1651.5999,5330.0
2022-10-07 14:00:00,1672.69,1673.06,1672.49,1672.49,1000.0,1651.8172,1652.1826,1651.6197,1651.6197,1000.0
2022-10-07 14:05:00,1672.51,1673.21,1670.74,1670.74,1164.0,1651.6394,1652.3307,1649.8915,1649.8915,1164.0
2022-10-07 14:10:00,1671.92,1674.0,1671.86,1674.0,1143.0,1651.0568,1653.1108,1650.9976,1653.1108,1143.0
2022-10-07 14:15:00,1675.17,1676.07,1673.46,1676.06,1432.0,1654.2662,1655.155,1652.5776,1655.1451,1432.0
2022-10-07 14:20:00,1674.38,1674.65,1673.22,1674.13,1044.0,1653.4861,1653.7527,1652.3406,1653.2392,1044.0
2022-10-07 14:25:00,1672.9,1673.14,1672.78,1672.78,800.0,1652.0246,1652.2616,1651.9061,1651.9061,800.0
2022-10-07 14:30:00,1673.26,1674.58,1671.6,1674.53,1400.0,1652.3801,1653.6836,1650.7408,1653.6342,1400.0
2022-10-07 14:35:00,1674.66,1677.25,1674.48,1676.16,1900.0,1653.7626,1656.3203,1653.5849,1655.2439,1900.0
2022-10-07 14:40:00,1676.15,1677.14,1676.0,1676.0,800.0,1655.234,1656.2117,1655.0859,1655.0859,800.0
2022-10-07 14:45:00,1676.62,1677.24,1675.08,1676.8,900.0,1655.6982,1656.3104,1654.1774,1655.8759,900.0
2022-10-07 14:50:00,1677.52,1678.79,1676.32,1677.78,1300.0,1656.5869,1657.8411,1655.4019,1656.8437,1300.0
2022-10-07 14:55:00,1678.12,1678.12,1676.19,1676.19,1000.0,1657.1794,1657.1794,1655.2735,1655.2735,1000.0
2022-10-07 15:00:00,1678.21,1682.95,1677.5,1682.95,4119.0,1657.2683,1661.9492,1656.5672,1661.9492,4119.0
2022-10-07 15:05:00,1684.14,1685.07,1682.78,1682.93,1700.0,1663.1243,1664.0427,1661.7813,1661.9294,1700.0
2022-10-07 15:10:00,1683.08,1683.86,1683.04,1683.82,600.0,1662.0775,1662.8478,1662.038,1662.8083,600.0
2022-10-07 15:15:00,1682.36,1682.36,1678.56,1678.57,1100.0,1661.3665,1661.3665,1657.6139,1657.6238,1100.0
2022-10-07 15:20:00,1678.32,1679.82,1678.15,1679.82,2105.0,1657.3769,1658.8582,1657.2091,1658.8582,2105.0
2022-10-07 15:25:00,1679.68,1679.68,1677.14,1677.56,2420.0,1658.72,1658.72,1656.2117,1656.6264,2420.0
2022-10-07 15:30:00,1677.38,1678.22,1675.36,1675.36,2527.0,1656.4487,1657.2782,1654.4539,1654.4539,2527.0
2022-10-07 15:35:00,1675.62,1680.47,1675.21,1680.11,1900.0,1654.7106,1659.5001,1654.3057,1659.1446,1900.0
2022-10-07 15:40:00,1679.81,1682.56,1679.81,1682.18,1370.0,1658.8483,1661.564,1658.8483,1661.1888,1370.0
2022-10-07 15:45:00,1681.61,1684.26,1680.87,1684.26,1800.0,1660.6259,1663.2428,1659.8951,1663.2428,1800.0
2022-10-07 15:50:00,1686.29,1688.98,1682.68,1683.94,5428.0,1665.2475,1667.9039,1661.6825,1662.9268,5428.0
2022-10-07 15:55:00,1683.27,1687.32,1682.32,1685.29,9269.0,1662.2652,1666.2646,1661.327,1664.26,9269.0
2022-10-10 09:30:00,1699.25,1701.01,1679.0,1685.99,6475.0,1678.0458,1679.7838,1658.0485,1664.9512,6475.0
2022-10-10 09:35:00,1688.32,1688.32,1676.88,1687.98,1881.0,1667.2522,1667.2522,1655.9549,1666.9164,1881.0
2022-10-10 09:40:00,1690.9,1696.89,1690.9,1696.0,1280.0,1669.8,1675.7152,1669.8,1674.8363,1280.0
2022-10-10 09:45:00,1697.28,1701.65,1691.29,1691.29,2147.0,1676.1003,1680.4158,1670.1851,1670.1851,2147.0
2022-10-10 09:50:00,1690.31,1690.31,1687.34,1687.34,300.0,1669.2173,1669.2173,1666.2844,1666.2844,300.0
2022-10-10 09:55:00,1688.01,1691.64,1685.94,1685.94,1100.0,1666.946,1670.5307,1664.9019,1664.9019,1100.0
2022-10-10 10:00:00,1684.05,1689.33,1682.83,1689.33,948.0,1663.0354,1668.2495,1661.8307,1668.2495,948.0
2022-10-10 10:05:00,1691.8,1691.8,1690.81,1691.51,300.0,1670.6887,1670.6887,1669.7111,1670.4023,300.0
2022-10-10 10:10:00,1691.45,1692.13,1689.0,1689.0,893.0,1670.3431,1671.0146,1667.9237,1667.9237,893.0
2022-10-10 10:15:00,1688.03,1691.86,1688.03,1691.86,899.0,1666.9658,1670.748,1666.9658,1670.748,899.0
2022-10-10 10:20:00,1692.05,1692.17,1691.11,1691.11,650.0,1670.9356,1671.0541,1670.0073,1670.0073,650.0
2022-10-10 10:25:00,1691.62,1697.27,1689.87,1694.3,2413.0,1670.511,1676.0905,1668.7828,1673.1575,2413.0
2022-10-10 10:30:00,1697.65,1697.65,1687.25,1687.25,1800.0,1676.4657,1676.4657,1666.1955,1666.1955,1800.0
2022-10-10 10:35:00,1691.99,1691.99,1682.47,1683.11,2227.0,1670.8764,1670.8764,1661.4752,1662.1072,2227.0
2022-10-10 10:40:00,1681.03,1683.0,1677.21,1683.0,5595.0,1660.0531,1661.9985,1656.2808,1661.9985,5595.0
2022-10-10 10:45:00,1683.95,1684.1,1680.92,1683.64,1200.0,1662.9367,1663.0848,1659.9445,1662.6306,1200.0
2022-10-10 10:50:00,1682.18,1682.18,1679.43,1679.43,847.0,1661.1888,1661.1888,1658.4731,1658.4731,847.0
2022-10-10 10:55:00,1680.93,1682.15,1680.93,1682.15,200.0,1659.9544,1661.1591,1659.9544,1661.1591,200.0
2022-10-10 11:00:00,1679.97,1679.97,1673.33,1675.4,5164.0,1659.0063,1659.0063,1652.4492,1654.4934,5164.0
2022-10-10 11:05:00,1675.2,1677.48,1674.22,1677.48,800.0,1654.2959,1656.5474,1653.3281,1656.5474,800.0
2022-10-10 11:10:00,1679.24,1680.26,1679.24,1680.26,400.0,1658.2855,1659.2927,1658.2855,1659.2927,400.0
2022-10-10 11:15:00,1678.28,1679.23,1675.82,1677.22,1300.0,1657.3374,1658.2756,1654.9081,1656.2907,1300.0
2022-10-10 11:20:00,1679.37,1684.25,1678.59,1684.25,700.0,1658.4138,1663.2329,1657.6436,1663.2329,700.0
2022-10-10 11:25:00,1682.65,1682.8,1680.0,1680.0,1148.0,1661.6529,1661.801,1659.036,1659.036,1148.0
2022-10-10 11:30:00,1679.35,1682.95,1679.35,1681.4,745.0,1658.3941,1661.9492,1658.3941,1660.4185,745.0
2022-10-10 11:35:00,1681.32,1682.82,1681.32,1682.82,300.0,1660.3395,1661.8208,1660.3395,1661.8208,300.0
2022-10-10 11:40:00,1680.54,1683.87,1680.54,1683.4,516.0,1659.5692,1662.8577,1659.5692,1662.3935,516.0
2022-10-10 11:45:00,1682.0,1683.9,1680.17,1683.9,1500.0,1661.011,1662.8873,1659.2039,1662.8873,1500.0
2022-10-10 11:50:00,1683.3,1686.16,1678.87,1682.17,2700.0,1662.2948,1665.1191,1657.9201,1661.1789,2700.0
2022-10-10 11:55:00,1682.17,1683.15,1680.17,1681.5,1405.0,1661.1789,1662.1467,1659.2039,1660.5173,1405.0
2022-10-10 12:00:00,1679.46,1680.91,1679.46,1680.91,300.0,1658.5027,1659.9346,1658.5027,1659.9346,300.0
2022-10-10 12:05:00,1680.96,1680.97,1678.01,1678.01,1000.0,1659.984,1659.9939,1657.0708,1657.0708,1000.0
2022-10-10 12:10:00,1677.98,1678.48,1677.81,1678.45,500.0,1657.0412,1657.5349,1656.8733,1657.5053,500.0
2022-10-10 12:15:00,1678.56,1678.82,1678.54,1678.63,600.0,1657.6139,1657.8707,1657.5942,1657.6831,600.0
2022-10-10 12:20:00,1677.16,1677.32,1671.05,1671.05,1823.0,1656.2314,1656.3894,1650.1977,1650.1977,1823.0
2022-10-10 12:25:00,1671.28,1673.63,1668.14,1668.14,1150.0,1650.4248,1652.7455,1647.324,1647.324,1150.0
2022-10-10 12:30:00,1670.38,1670.38,1669.15,1669.61,400.0,1649.536,1649.536,1648.3214,1648.7756,400.0
2022-10-10 12:35:00,1668.48,1671.54,1668.14,1671.54,1000.0,1647.6597,1650.6815,1647.324,1650.6815,1000.0
2022-10-10 12:40:00,1671.4,1671.4,1670.01,1670.01,516.0,1650.5433,1650.5433,1649.1706,1649.1706,516.0
2022-10-10 12:45:00,1669.41,1669.41,1669.41,1669.41,300.0,1648.5781,1648.5781,1648.5781,1648.5781,300.0
2022-10-10 12:50:00,1668.02,1668.02,1666.5,1667.44,800.0,1647.2055,1647.2055,1645.7044,1646.6327,800.0
2022-10-10 12:55:00,1668.22,1668.43,1664.42,1664.42,780.0,1647.403,1647.6104,1643.6504,1643.6504,780.0
2022-10-10 13:00:00,1662.0,1662.0,1658.11,1658.11,675.0,1641.2606,1641.2606,1637.4191,1637.4191,675.0
2022-10-10 13:05:00,1659.37,1659.44,1658.83,1659.36,500.0,1638.6634,1638.7325,1638.1301,1638.6535,500.0
2022-10-10 13:10:00,1657.61,1663.35,1657.61,1662.45,700.0,1636.9254,1642.5937,1636.9254,1641.705,700.0
2022-10-10 13:15:00,1665.82,1665.82,1662.98,1663.2,400.0,1645.0329,1645.0329,1642.2284,1642.4456,400.0
2022-10-10 13:20:00,1665.7,1666.29,1665.44,1666.29,400.0,1644.9144,1645.4971,1644.6577,1645.4971,400.0
2022-10-10 13:25:00,1664.22,1666.37,1664.22,1666.37,400.0,1643.4529,1645.5761,1643.4529,1645.5761,400.0
2022-10-10 13:30:00,1667.12,1670.79,1666.55,1668.0,1000.0,1646.3167,1649.9409,1645.7538,1647.1857,1000.0
2022-10-10 13:35:00,1668.3,1668.47,1668.02,1668.47,500.0,1647.482,1647.6499,1647.2055,1647.6499,500.0
2022-10-10 13:40:00,1671.39,1671.39,1668.78,1668.78,400.0,1650.5334,1650.5334,1647.956,1647.956,400.0
2022-10-10 13:45:00,1672.72,1682.87,1672.72,1682.87,391.0,1651.8468,1661.8702,1651.8468,1661.8702,391.0
2022-10-10 13:50:00,1680.22,1683.62,1680.22,1683.62,800.0,1659.2532,1662.6108,1659.2532,1662.6108,800.0
2022-10-10 13:55:00,1685.47,1685.7,1681.87,1682.4,600.0,1664.4377,1664.6648,1660.8826,1661.406,600.0
2022-10-10 14:00:00,1682.49,1682.49,1681.41,1682.01,303.0,1661.4949,1661.4949,1660.4284,1661.0209,303.0
2022-10-10 14:05:00,1681.49,1681.49,1678.02,1680.91,965.0,1660.5074,1660.5074,1657.0807,1659.9346,965.0
2022-10-10 14:10:00,1680.03,1681.57,1680.03,1680.18,505.0,1659.0656,1660.5864,1659.0656,1659.2137,505.0
2022-10-10 14:15:00,1676.57,1677.82,1676.57,1677.82,200.0,1655.6488,1656.8832,1655.6488,1656.8832,200.0
2022-10-10 14:20:00,1681.95,1681.95,1676.16,1678.06,700.0,1660.9616,1660.9616,1655.2439,1657.1202,700.0
2022-10-10 14:25:00,1680.71,1680.71,1680.35,1680.35,200.0,1659.7371,1659.7371,1659.3816,1659.3816,200.0
2022-10-10 14:30:00,1679.02,1683.5,1679.02,1683.5,2200.0,1658.0682,1662.4923,1658.0682,1662.4923,2200.0
2022-10-10 14:35:00,1685.85,1685.85,1685.85,1685.85,100.0,1664.813,1664.813,1664.813,1664.813,100.0
2022-10-10 14:40:00,1685.31,1686.26,1681.52,1682.73,1711.0,1664.2797,1665.2179,1660.537,1661.7319,1711.0
2022-10-10 14:45:00,1682.71,1682.71,1682.29,1682.3,200.0,1661.7122,1661.7122,1661.2974,1661.3073,200.0
2022-10-10 14:50:00,1682.6,1683.33,1680.8,1683.33,500.0,1661.6035,1662.3244,1659.826,1662.3244,500.0
2022-10-10 14:55:00,1681.46,1681.47,1681.25,1681.25,300.0,1660.4778,1660.4876,1660.2704,1660.2704,300.0
2022-10-10 15:00:00,1683.22,1683.47,1680.73,1680.73,600.0,1662.2158,1662.4627,1659.7569,1659.7569,600.0
2022-10-10 15:05:00,1681.18,1682.01,1680.98,1680.98,800.0,1660.2012,1661.0209,1660.0037,1660.0037,800.0
2022-10-10 15:10:00,1680.92,1682.78,1680.73,1681.15,1449.0,1659.9445,1661.7813,1659.7569,1660.1716,1449.0
2022-10-10 15:15:00,1681.29,1685.49,1681.29,1685.49,900.0,1660.3099,1664.4575,1660.3099,1664.4575,900.0
2022-10-10 15:20:00,1686.47,1686.48,1682.47,1685.1,1027.0,1665.4252,1665.4351,1661.4752,1664.0723,1027.0
2022-10-10 15:25:00,1679.05,1679.05,1679.04,1679.05,211.0,1658.0978,1658.0978,1658.088,1658.0978,211.0
2022-10-10 15:30:00,1680.62,1680.62,1677.64,1678.98,637.0,1659.6482,1659.6482,1656.7054,1658.0287,637.0
2022-10-10 15:35:00,1678.85,1681.79,1678.85,1681.33,1942.0,1657.9003,1660.8036,1657.9003,1660.3494,1942.0
2022-10-10 15:40:00,1679.65,1680.2,1677.97,1679.52,1086.0,1658.6903,1659.2335,1657.0313,1658.562,1086.0
2022-10-10 15:45:00,1679.9,1680.53,1679.9,1679.95,500.0,1658.9372,1659.5594,1658.9372,1658.9866,500.0
2022-10-10 15:50:00,1682.0,1682.0,1678.68,1679.5,1725.0,1661.011,1661.011,1657.7324,1658.5422,1725.0
2022-10-10 15:55:00,1678.48,1678.6,1670.63,1670.63,4801.0,1657.5349,1657.6534,1649.7829,1649.7829,4801.0
2022-10-11 09:30:00,1671.33,1671.33,1659.11,1659.85,3089.0,1650.4742,1650.4742,1638.4067,1639.1374,3089.0
2022-10-11 09:35:00,1659.57,1659.57,1646.72,1647.28,2767.0,1638.8609,1638.8609,1626.1713,1626.7243,2767.0
2022-10-11 09:40:00,1643.88,1650.26,1642.53,1648.09,1763.0,1623.3667,1629.6671,1622.0335,1627.5242,1763.0
2022-10-11 09:45:00,1645.99,1654.97,1641.6,1646.75,1481.0,1625.4504,1634.3183,1621.1152,1626.2009,1481.0
2022-10-11 09:50:00,1645.79,1645.79,1638.87,1639.72,1511.0,1625.2529,1625.2529,1618.4192,1619.2586,1511.0
2022-10-11 09:55:00,1644.72,1644.72,1633.8,1636.49,2271.0,1624.1962,1624.1962,1613.4125,1616.0689,2271.0
2022-10-11 10:00:00,1635.22,1636.18,1628.0,1629.06,3043.0,1614.8148,1615.7628,1607.6849,1608.7316,3043.0
2022-10-11 10:05:00,1627.57,1631.44,1627.57,1631.08,962.0,1607.2602,1611.0819,1607.2602,1610.7264,962.0
2022-10-11 10:10:00,1630.0,1636.25,1629.77,1636.25,957.0,1609.6599,1615.8319,1609.4328,1615.8319,957.0
2022-10-11 10:15:00,1635.51,1638.61,1634.41,1637.15,979.0,1615.1011,1618.1625,1614.0149,1616.7207,979.0
2022-10-11 10:20:00,1632.93,1634.14,1630.04,1630.04,910.0,1612.5533,1613.7482,1609.6994,1609.6994,910.0
2022-10-11 10:25:00,1633.07,1634.54,1629.69,1630.29,2018.0,1612.6916,1614.1433,1609.3538,1609.9463,2018.0
2022-10-11 10:30:00,1627.71,1638.7,1627.38,1638.7,1196.0,1607.3985,1618.2513,1607.0726,1618.2513,1196.0
2022-10-11 10:35:00,1637.8,1639.71,1633.15,1635.5,1850.0,1617.3626,1619.2487,1612.7706,1615.0913,1850.0
2022-10-11 10:40:00,1642.0,1647.35,1639.72,1639.72,2426.0,1621.5102,1626.7934,1619.2586,1619.2586,2426.0
2022-10-11 10:45:00,1638.62,1642.13,1638.62,1642.13,600.0,1618.1723,1621.6385,1618.1723,1621.6385,600.0
2022-10-11 10:50:00,1640.01,1643.57,1639.51,1639.66,1600.0,1619.545,1623.0606,1619.0512,1619.1994,1600.0
2022-10-11 10:55:00,1641.23,1642.54,1636.91,1639.22,1372.0,1620.7498,1622.0434,1616.4837,1618.7649,1372.0
2022-10-11 11:00:00,1638.14,1647.0,1636.56,1645.25,1502.0,1617.6983,1626.4478,1616.138,1624.7196,1502.0
2022-10-11 11:05:00,1645.3,1645.3,1642.9,1642.9,700.0,1624.769,1624.769,1622.3989,1622.3989,700.0
2022-10-11 11:10:00,1639.73,1641.95,1639.73,1641.95,200.0,1619.2685,1621.4608,1619.2685,1621.4608,200.0
2022-10-11 11:15:00,1646.11,1649.8,1645.2,1645.57,1500.0,1625.5689,1629.2128,1624.6702,1625.0356,1500.0
2022-10-11 11:20:00,1646.2,1646.2,1644.16,1644.16,514.0,1625.6578,1625.6578,1623.6432,1623.6432,514.0
2022-10-11 11:25:00,1646.61,1648.4,1641.46,1646.68,1100.0,1626.0626,1627.8303,1620.9769,1626.1318,1100.0
2022-10-11 11:30:00,1646.53,1651.24,1644.84,1651.24,600.0,1625.9836,1630.6349,1624.3147,1630.6349,600.0
2022-10-11 11:35:00,1654.57,1657.3,1654.57,1656.59,833.0,1633.9233,1636.6192,1633.9233,1635.9181,833.0
2022-10-11 11:40:00,1653.48,1653.48,1652.75,1652.75,600.0,1632.8469,1632.8469,1632.126,1632.126,600.0
2022-10-11 11:45:00,1661.6,1666.97,1661.6,1666.76,600.0,1640.8656,1646.1686,1640.8656,1645.9612,600.0
2022-10-11 11:50:00,1667.14,1667.14,1661.41,1661.41,1150.0,1646.3364,1646.3364,1640.678,1640.678,1150.0
2022-10-11 11:55:00,1660.49,1662.3,1660.48,1662.3,400.0,1639.7694,1641.5568,1639.7596,1641.5568,400.0
2022-10-11 12:00:00,1660.6,1660.6,1653.31,1653.77,2500.0,1639.8781,1639.8781,1632.679,1633.1333,2500.0
2022-10-11 12:05:00,1654.83,1654.83,1652.2,1652.2,900.0,1634.1801,1634.1801,1631.5829,1631.5829,900.0
2022-10-11 12:10:00,1653.22,1655.45,1651.65,1651.93,3500.0,1632.5902,1634.7923,1631.0397,1631.3162,3500.0
2022-10-11 12:15:00,1652.29,1659.78,1648.07,1659.78,6897.0,1631.6718,1639.0683,1627.5044,1639.0683,6897.0
2022-10-11 12:20:00,1658.16,1660.94,1657.84,1660.94,300.0,1637.4685,1640.2138,1637.1525,1640.2138,300.0
2022-10-11 12:25:00,1658.68,1658.68,1658.43,1658.43,200.0,1637.982,1637.982,1637.7351,1637.7351,200.0
2022-10-11 12:30:00,1660.52,1660.88,1659.47,1659.47,500.0,1639.7991,1640.1546,1638.7622,1638.7622,500.0
2022-10-11 12:35:00,1656.33,1656.33,1656.32,1656.33,100.0,1635.6613,1635.6613,1635.6515,1635.6613,100.0
2022-10-11 12:40:00,1661.78,1665.99,1661.78,1663.85,2012.0,1641.0433,1645.2008,1641.0433,1643.0875,2012.0
2022-10-11 12:45:00,1666.46,1667.58,1664.69,1664.69,638.0,1645.6649,1646.771,1643.917,1643.917,638.0
2022-10-11 12:50:00,1663.82,1663.82,1660.6,1660.6,500.0,1643.0579,1643.0579,1639.8781,1639.8781,500.0
2022-10-11 12:55:00,1661.62,1661.62,1661.33,1661.33,200.0,1640.8853,1640.8853,1640.5989,1640.5989,200.0
2022-10-11 13:00:00,1661.1,1661.33,1661.1,1661.33,500.0,1640.3718,1640.5989,1640.3718,1640.5989,500.0
2022-10-11 13:05:00,1659.47,1661.74,1654.94,1661.74,2727.0,1638.7622,1641.0038,1634.2887,1641.0038,2727.0
2022-10-11 13:10:00,1662.11,1662.11,1662.11,1662.11,100.0,1641.3692,1641.3692,1641.3692,1641.3692,100.0
2022-10-11 13:15:00,1656.75,1656.76,1652.42,1655.07,1254.0,1636.0761,1636.086,1631.8001,1634.4171,1254.0
2022-10-11 13:20:00,1653.36,1655.14,1653.29,1655.04,600.0,1632.7284,1634.4862,1632.6593,1634.3874,600.0
2022-10-11 13:25:00,1656.24,1656.24,1653.15,1653.15,500.0,1635.5725,1635.5725,1632.521,1632.521,500.0
2022-10-11 13:30:00,1650.31,1651.94,1650.31,1651.94,300.0,1629.7165,1631.3261,1629.7165,1631.3261,300.0
2022-10-11 13:35:00,1652.75,1652.75,1651.96,1651.96,200.0,1632.126,1632.126,1631.3459,1631.3459,200.0
2022-10-11 13:40:00,1651.56,1651.56,1651.56,1651.56,100.0,1630.9509,1630.9509,1630.9509,1630.9509,100.0
2022-10-11 13:45:00,1651.74,1651.74,1651.74,1651.74,100.0,1631.1286,1631.1286,1631.1286,1631.1286,100.0
2022-10-11 13:50:00,1651.19,1653.16,1651.19,1653.16,500.0,1630.5855,1632.5309,1630.5855,1632.5309,500.0
2022-10-11 13:55:00,1650.71,1652.82,1650.71,1652.82,272.0,1630.1115,1632.1951,1630.1115,1632.1951,272.0
2022-10-11 14:00:00,1651.98,1653.0,1651.98,1653.0,627.0,1631.3656,1632.3729,1631.3656,1632.3729,627.0
2022-10-11 14:05:00,1652.94,1652.94,1652.74,1652.74,200.0,1632.3136,1632.3136,1632.1161,1632.1161,200.0
2022-10-11 14:10:00,1649.64,1649.64,1647.08,1647.08,200.0,1629.0548,1629.0548,1626.5268,1626.5268,200.0
2022-10-11 14:15:00,1648.1,1648.1,1647.49,1647.49,233.0,1627.534,1627.534,1626.9317,1626.9317,233.0
2022-10-11 14:20:00,1647.49,1647.49,1647.49,1647.49,0.0,1626.9317,1626.9317,1626.9317,1626.9317,0.0
2022-10-11 14:25:00,1651.69,1653.72,1649.3,1652.16,1296.0,1631.0792,1633.0839,1628.7191,1631.5434,1296.0
2022-10-11 14:30:00,1652.16,1652.16,1652.16,1652.16,0.0,1631.5434,1631.5434,1631.5434,1631.5434,0.0
2022-10-11 14:35:00,1652.0,1654.82,1652.0,1654.29,400.0,1631.3854,1634.1702,1631.3854,1633.6468,400.0
2022-10-11 14:40:00,1654.41,1654.41,1652.67,1652.67,600.0,1633.7653,1633.7653,1632.047,1632.047,600.0
2022-10-11 14:45:00,1649.39,1649.39,1639.94,1640.55,1202.0,1628.8079,1628.8079,1619.4759,1620.0783,1202.0
2022-10-11 14:50:00,1640.59,1640.59,1637.0,1637.0,997.0,1620.1178,1620.1178,1616.5726,1616.5726,997.0
2022-10-11 14:55:00,1634.09,1634.2,1628.33,1629.7,997.0,1613.6989,1613.8075,1608.0107,1609.3636,997.0
2022-10-11 15:00:00,1629.68,1631.18,1627.65,1628.03,1500.0,1609.3439,1610.8252,1607.3392,1607.7145,1500.0
2022-10-11 15:05:00,1630.04,1630.66,1627.13,1627.13,1100.0,1609.6994,1610.3117,1606.8257,1606.8257,1100.0
2022-10-11 15:10:00,1626.65,1626.65,1620.84,1622.45,1066.0,1606.3517,1606.3517,1600.6142,1602.2041,1066.0
2022-10-11 15:15:00,1621.49,1627.17,1621.49,1624.68,1300.0,1601.2561,1606.8652,1601.2561,1604.4063,1300.0
2022-10-11 15:20:00,1625.79,1631.0,1625.79,1629.98,1130.0,1605.5024,1610.6474,1605.5024,1609.6402,1130.0
2022-10-11 15:25:00,1631.24,1631.47,1627.67,1627.68,1100.0,1610.8844,1611.1116,1607.359,1607.3689,1100.0
2022-10-11 15:30:00,1629.06,1631.22,1626.96,1631.22,1400.0,1608.7316,1610.8647,1606.6578,1610.8647,1400.0
2022-10-11 15:35:00,1633.54,1635.81,1633.29,1633.29,900.0,1613.1557,1615.3974,1612.9088,1612.9088,900.0
2022-10-11 15:40:00,1630.87,1634.16,1630.69,1634.03,2400.0,1610.519,1613.768,1610.3413,1613.6396,2400.0
2022-10-11 15:45:00,1633.37,1635.51,1631.8,1635.51,1001.0,1612.9879,1615.1011,1611.4374,1615.1011,1001.0
2022-10-11 15:50:00,1630.06,1633.52,1627.99,1632.54,3071.0,1609.7192,1613.136,1607.675,1612.1682,3071.0
2022-10-11 15:55:00,1634.81,1636.16,1633.67,1635.79,4697.0,1614.4099,1615.743,1613.2841,1615.3777,4697.0
2022-10-12 09:30:00,1643.98,1649.9,1629.01,1649.9,5645.0,1623.4655,1629.3116,1608.6823,1629.3116,5645.0
2022-10-12 09:35:00,1647.24,1660.06,1646.6,1656.0,3072.0,1626.6848,1639.3448,1626.0528,1635.3355,3072.0
2022-10-12 09:40:00,1656.0,1660.01,1652.39,1659.23,1763.0,1635.3355,1639.2954,1631.7705,1638.5252,1763.0
2022-10-12 09:45:00,1660.3,1664.87,1654.34,1655.0,1650.0,1639.5818,1644.0948,1633.6962,1634.3479,1650.0
2022-10-12 09:50:00,1655.43,1655.43,1644.82,1644.82,1909.0,1634.7726,1634.7726,1624.295,1624.295,1909.0
2022-10-12 09:55:00,1645.14,1647.46,1643.01,1644.14,900.0,1624.611,1626.902,1622.5076,1623.6235,900.0
2022-10-12 10:00:00,1652.26,1656.91,1649.48,1649.48,700.0,1631.6421,1636.2341,1628.8968,1628.8968,700.0
2022-10-12 10:05:00,1645.64,1645.64,1641.94,1645.1,600.0,1625.1047,1625.1047,1621.4509,1624.5715,600.0
2022-10-12 10:10:00,1646.69,1646.69,1643.36,1645.62,1100.0,1626.1416,1626.1416,1622.8532,1625.085,1100.0
2022-10-12 10:15:00,1644.12,1646.45,1641.88,1646.45,597.0,1623.6037,1625.9046,1621.3917,1625.9046,597.0
2022-10-12 10:20:00,1648.88,1648.88,1642.09,1645.16,1358.0,1628.3043,1628.3043,1621.599,1624.6307,1358.0
2022-10-12 10:25:00,1652.56,1656.26,1652.56,1656.26,315.0,1631.9384,1635.5922,1631.9384,1635.5922,315.0
2022-10-12 10:30:00,1656.2,1661.0,1656.2,1658.07,705.0,1635.533,1640.2731,1635.533,1637.3796,705.0
2022-10-12 10:35:00,1657.7,1657.7,1652.52,1652.52,700.0,1637.0142,1637.0142,1631.8989,1631.8989,700.0
2022-10-12 10:40:00,1651.22,1651.23,1647.86,1648.03,398.0,1630.6151,1630.625,1627.297,1627.4649,398.0
2022-10-12 10:45:00,1646.45,1648.83,1646.45,1648.64,300.0,1625.9046,1628.2549,1625.9046,1628.0673,300.0
2022-10-12 10:50:00,1648.64,1648.64,1648.64,1648.64,0.0,1628.0673,1628.0673,1628.0673,1628.0673,0.0
2022-10-12 10:55:00,1652.43,1654.7,1651.38,1651.48,400.0,1631.81,1634.0517,1630.7731,1630.8719,400.0
2022-10-12 11:00:00,1655.8,1657.59,1655.8,1657.59,300.0,1635.138,1636.9056,1635.138,1636.9056,300.0
2022-10-12 11:05:00,1656.91,1661.48,1656.91,1659.23,2917.0,1636.2341,1640.7471,1636.2341,1638.5252,2917.0
2022-10-12 11:10:00,1661.13,1662.05,1660.0,1661.44,850.0,1640.4014,1641.31,1639.2855,1640.7076,850.0
2022-10-12 11:15:00,1662.16,1664.82,1661.45,1664.82,1100.0,1641.4186,1644.0454,1640.7175,1644.0454,1100.0
2022-10-12 11:20:00,1661.53,1663.99,1661.53,1662.52,445.0,1640.7965,1643.2258,1640.7965,1641.7741,445.0
2022-10-12 11:25:00,1660.72,1664.24,1660.72,1662.01,400.0,1639.9966,1643.4726,1639.9966,1641.2705,400.0
2022-10-12 11:30:00,1662.86,1662.86,1658.51,1658.52,671.0,1642.1099,1642.1099,1637.8141,1637.824,671.0
2022-10-12 11:35:00,1659.18,1661.52,1658.31,1661.52,1277.0,1638.4758,1640.7866,1637.6166,1640.7866,1277.0
2022-10-12 11:40:00,1660.78,1661.83,1660.0,1660.79,1100.0,1640.0558,1641.0927,1639.2855,1640.0657,1100.0
2022-10-12 11:45:00,1659.75,1659.75,1658.01,1658.05,300.0,1639.0387,1639.0387,1637.3204,1637.3599,300.0
2022-10-12 11:50:00,1658.06,1662.91,1658.03,1661.88,856.0,1637.3698,1642.1592,1637.3401,1641.1421,856.0
2022-10-12 11:55:00,1662.16,1663.25,1661.04,1663.25,1426.0,1641.4186,1642.495,1640.3126,1642.495,1426.0
2022-10-12 12:00:00,1665.17,1666.19,1665.17,1666.19,495.0,1644.391,1645.3983,1644.391,1645.3983,495.0
2022-10-12 12:05:00,1666.19,1666.19,1666.19,1666.19,0.0,1645.3983,1645.3983,1645.3983,1645.3983,0.0
2022-10-12 12:10:00,1662.85,1662.99,1660.17,1660.17,1123.0,1642.1,1642.2382,1639.4534,1639.4534,1123.0
2022-10-12 12:15:00,1663.43,1664.11,1663.43,1664.0,768.0,1642.6727,1643.3443,1642.6727,1643.2356,768.0
2022-10-12 12:20:00,1665.38,1665.38,1663.71,1663.85,400.0,1644.5984,1644.5984,1642.9493,1643.0875,400.0
2022-10-12 12:25:00,1661.2,1661.2,1658.48,1658.48,500.0,1640.4706,1640.4706,1637.7845,1637.7845,500.0
2022-10-12 12:30:00,1658.27,1659.51,1656.63,1659.51,2047.0,1637.5771,1638.8017,1635.9576,1638.8017,2047.0
2022-10-12 12:35:00,1659.42,1659.99,1657.7,1657.7,600.0,1638.7128,1639.2757,1637.0142,1637.0142,600.0
2022-10-12 12:40:00,1657.7,1658.11,1657.66,1657.67,400.0,1637.0142,1637.4191,1636.9747,1636.9846,400.0
2022-10-12 12:45:00,1659.49,1659.97,1659.49,1659.97,200.0,1638.7819,1639.2559,1638.7819,1639.2559,200.0
2022-10-12 12:50:00,1659.4,1659.4,1659.4,1659.4,100.0,1638.693,1638.693,1638.693,1638.693,100.0
2022-10-12 12:55:00,1661.03,1665.88,1661.02,1665.88,1100.0,1640.3027,1645.0922,1640.2928,1645.0922,1100.0
2022-10-12 13:00:00,1666.27,1666.27,1664.45,1664.45,608.0,1645.4773,1645.4773,1643.68,1643.68,608.0
2022-10-12 13:05:00,1664.56,1665.46,1663.8,1665.08,500.0,1643.7886,1644.6774,1643.0381,1644.3022,500.0
2022-10-12 13:10:00,1663.96,1664.85,1662.05,1662.33,1174.0,1643.1961,1644.075,1641.31,1641.5865,1174.0
2022-10-12 13:15:00,1660.0,1663.8,1659.14,1663.01,900.0,1639.2855,1643.0381,1638.4363,1642.258,900.0
2022-10-12 13:20:00,1662.7,1664.18,1662.18,1664.18,300.0,1641.9519,1643.4134,1641.4383,1643.4134,300.0
2022-10-12 13:25:00,1664.87,1665.32,1663.31,1665.32,300.0,1644.0948,1644.5392,1642.5542,1644.5392,300.0
2022-10-12 13:30:00,1664.96,1665.01,1662.48,1662.79,1400.0,1644.1837,1644.233,1641.7346,1642.0407,1400.0
2022-10-12 13:35:00,1662.7,1665.12,1661.73,1665.12,3200.0,1641.9519,1644.3417,1640.994,1644.3417,3200.0
2022-10-12 13:40:00,1665.47,1665.96,1663.02,1663.08,1700.0,1644.6873,1645.1712,1642.2679,1642.3271,1700.0
2022-10-12 13:45:00,1664.96,1666.19,1664.96,1665.81,1226.0,1644.1837,1645.3983,1644.1837,1645.023,1226.0
2022-10-12 13:50:00,1665.81,1666.98,1665.21,1666.98,300.0,1645.023,1646.1784,1644.4305,1646.1784,300.0
2022-10-12 13:55:00,1666.44,1666.44,1666.44,1666.44,100.0,1645.6452,1645.6452,1645.6452,1645.6452,100.0
2022-10-12 14:00:00,1668.0,1671.46,1665.1,1665.1,2194.0,1647.1857,1650.6025,1644.3219,1644.3219,2194.0
2022-10-12 14:05:00,1669.8,1676.62,1669.8,1672.27,600.0,1648.9633,1655.6982,1648.9633,1651.4024,600.0
2022-10-12 14:10:00,1676.64,1676.64,1674.3,1674.3,300.0,1655.7179,1655.7179,1653.4071,1653.4071,300.0
2022-10-12 14:15:00,1675.57,1675.83,1675.0,1675.0,600.0,1654.6613,1654.918,1654.0984,1654.0984,600.0
2022-10-12 14:20:00,1671.82,1671.82,1670.29,1670.29,400.0,1650.958,1650.958,1649.4471,1649.4471,400.0
2022-10-12 14:25:00,1673.58,1675.99,1672.97,1675.09,600.0,1652.6961,1655.076,1652.0937,1654.1872,600.0
2022-10-12 14:30:00,1676.87,1678.76,1673.17,1676.03,1100.0,1655.945,1657.8114,1652.2912,1655.1155,1100.0
2022-10-12 14:35:00,1677.85,1679.91,1675.82,1675.93,1052.0,1656.9128,1658.9471,1654.9081,1655.0168,1052.0
2022-10-12 14:40:00,1675.74,1675.85,1675.74,1675.85,200.0,1654.8291,1654.9378,1654.8291,1654.9378,200.0
2022-10-12 14:45:00,1673.7,1673.7,1673.7,1673.7,100.0,1652.8146,1652.8146,1652.8146,1652.8146,100.0
2022-10-12 14:50:00,1673.0,1674.14,1672.63,1672.65,500.0,1652.1233,1653.2491,1651.7579,1651.7777,500.0
2022-10-12 14:55:00,1673.78,1673.78,1671.62,1673.43,1256.0,1652.8936,1652.8936,1650.7605,1652.548,1256.0
2022-10-12 15:00:00,1671.13,1672.0,1667.65,1668.07,1504.0,1650.2767,1651.1358,1646.8401,1647.2548,1504.0
2022-10-12 15:05:00,1668.06,1673.18,1667.84,1671.71,3774.0,1647.245,1652.3011,1647.0277,1650.8494,3774.0
2022-10-12 15:10:00,1674.17,1678.94,1673.43,1675.89,1113.0,1653.2787,1657.9892,1652.548,1654.9773,1113.0
2022-10-12 15:15:00,1675.68,1680.48,1673.42,1680.48,969.0,1654.7699,1659.51,1652.5381,1659.51,969.0
2022-10-12 15:20:00,1680.66,1681.12,1678.85,1679.23,900.0,1659.6877,1660.142,1657.9003,1658.2756,900.0
2022-10-12 15:25:00,1681.37,1682.56,1680.47,1680.48,1804.0,1660.3889,1661.564,1659.5001,1659.51,1804.0
2022-10-12 15:30:00,1679.55,1681.72,1676.69,1679.96,2014.0,1658.5916,1660.7345,1655.7673,1658.9965,2014.0
2022-10-12 15:35:00,1679.16,1681.43,1676.87,1679.15,8061.0,1658.2065,1660.4481,1655.945,1658.1966,8061.0
2022-10-12 15:40:00,1679.63,1681.18,1677.99,1680.99,1100.0,1658.6706,1660.2012,1657.0511,1660.0136,1100.0
2022-10-12 15:45:00,1680.47,1680.47,1676.11,1676.11,1350.0,1659.5001,1659.5001,1655.1945,1655.1945,1350.0
2022-10-12 15:50:00,1672.72,1679.36,1672.72,1677.22,2464.0,1651.8468,1658.404,1651.8468,1656.2907,2464.0
2022-10-12 15:55:00,1679.74,1679.74,1674.71,1675.81,10763.0,1658.7792,1658.7792,1653.812,1654.8983,10763.0
2022-10-13 09:30:00,1628.67,1628.67,1616.85,1625.46,7223.0,1608.3465,1608.3465,1596.674,1605.1766,7223.0
2022-10-13 09:35:00,1627.56,1636.65,1626.0,1628.62,3368.0,1607.2504,1616.2269,1605.7098,1608.2971,3368.0
2022-10-13 09:40:00,1628.99,1638.64,1621.57,1630.84,3332.0,1608.6625,1618.1921,1601.3351,1610.4894,3332.0
2022-10-13 09:45:00,1630.0,1650.61,1630.0,1650.0,800.0,1609.6599,1630.0127,1609.6599,1629.4103,800.0
2022-10-13 09:50:00,1654.99,1666.23,1653.0,1659.43,850.0,1634.3381,1645.4378,1632.3729,1638.7227,850.0
2022-10-13 09:55:00,1658.61,1658.61,1653.7,1655.0,965.0,1637.9129,1637.9129,1633.0642,1634.3479,965.0
2022-10-13 10:00:00,1656.64,1658.77,1654.23,1656.47,500.0,1635.9675,1638.0709,1633.5875,1635.7996,500.0
2022-10-13 10:05:00,1658.55,1666.81,1657.13,1664.8,1235.0,1637.8536,1646.0106,1636.4514,1644.0256,1235.0
2022-10-13 10:10:00,1664.7,1664.7,1657.43,1664.22,2901.0,1643.9269,1643.9269,1636.7476,1643.4529,2901.0
2022-10-13 10:15:00,1666.31,1668.0,1661.69,1661.69,1371.0,1645.5168,1647.1857,1640.9545,1640.9545,1371.0
2022-10-13 10:20:00,1657.89,1659.11,1654.0,1659.11,400.0,1637.2019,1638.4067,1633.3604,1638.4067,400.0
2022-10-13 10:25:00,1651.35,1652.0,1644.0,1650.04,1849.0,1630.7435,1631.3854,1623.4852,1629.4498,1849.0
2022-10-13 10:30:00,1647.27,1649.93,1646.59,1647.73,500.0,1626.7144,1629.3412,1626.0429,1627.1687,500.0
2022-10-13 10:35:00,1646.17,1651.0,1646.08,1651.0,1130.0,1625.6281,1630.3979,1625.5392,1630.3979,1130.0
2022-10-13 10:40:00,1652.86,1654.15,1650.0,1651.75,1388.0,1632.2346,1633.5085,1629.4103,1631.1385,1388.0
2022-10-13 10:45:00,1652.93,1656.68,1652.55,1653.5,690.0,1632.3038,1636.007,1631.9285,1632.8667,690.0
2022-10-13 10:50:00,1656.83,1656.83,1650.64,1652.56,1424.0,1636.1551,1636.1551,1630.0423,1631.9384,1424.0
2022-10-13 10:55:00,1651.39,1659.37,1651.37,1651.38,700.0,1630.783,1638.6634,1630.7632,1630.7731,700.0
2022-10-13 11:00:00,1650.33,1651.8,1646.5,1650.45,500.0,1629.7362,1631.1879,1625.954,1629.8547,500.0
2022-10-13 11:05:00,1652.42,1662.52,1652.0,1659.88,3202.0,1631.8001,1641.7741,1631.3854,1639.167,3202.0
2022-10-13 11:10:00,1661.39,1667.04,1659.3,1667.04,1355.0,1640.6582,1646.2377,1638.5943,1646.2377,1355.0
2022-10-13 11:15:00,1667.82,1686.78,1665.08,1678.62,3210.0,1647.008,1665.7314,1644.3022,1657.6732,3210.0
2022-10-13 11:20:00,1679.53,1696.91,1679.53,1683.05,2000.0,1658.5718,1675.735,1658.5718,1662.0479,2000.0
2022-10-13 11:25:00,1681.82,1685.13,1675.54,1685.13,1502.0,1660.8333,1664.102,1654.6316,1664.102,1502.0
2022-10-13 11:30:00,1682.3,1685.59,1681.59,1685.59,700.0,1661.3073,1664.5562,1660.6061,1664.5562,700.0
2022-10-13 11:35:00,1688.0,1704.57,1688.0,1700.57,3526.0,1666.9361,1683.2994,1666.9361,1679.3493,3526.0
2022-10-13 11:40:00,1704.84,1708.79,1696.58,1696.84,1500.0,1683.566,1687.4667,1675.4091,1675.6658,1500.0
2022-10-13 11:45:00,1698.41,1698.41,1691.16,1693.68,2816.0,1677.2162,1677.2162,1670.0567,1672.5453,2816.0
2022-10-13 11:50:00,1691.76,1694.7,1691.75,1691.88,1571.0,1670.6492,1673.5525,1670.6394,1670.7677,1571.0
2022-10-13 11:55:00,1692.42,1692.42,1687.15,1691.86,4254.0,1671.301,1671.301,1666.0968,1670.748,4254.0
2022-10-13 12:00:00,1693.34,1693.34,1689.29,1691.4,1200.0,1672.2095,1672.2095,1668.21,1670.2937,1200.0
2022-10-13 12:05:00,1688.5,1690.37,1684.74,1684.75,925.0,1667.4299,1669.2766,1663.7168,1663.7267,925.0
2022-10-13 12:10:00,1685.26,1685.26,1679.85,1679.87,1654.0,1664.2303,1664.2303,1658.8878,1658.9076,1654.0
2022-10-13 12:15:00,1680.32,1680.32,1671.16,1675.27,1050.0,1659.352,1659.352,1650.3063,1654.365,1050.0
2022-10-13 12:20:00,1674.55,1677.12,1672.28,1675.6,1684.0,1653.654,1656.1919,1651.4123,1654.6909,1684.0
2022-10-13 12:25:00,1673.49,1675.4,1672.59,1672.59,1603.0,1652.6072,1654.4934,1651.7184,1651.7184,1603.0
2022-10-13 12:30:00,1675.54,1677.24,1674.85,1676.03,3177.0,1654.6316,1656.3104,1653.9502,1655.1155,3177.0
2022-10-13 12:35:00,1673.91,1676.08,1673.91,1676.08,1652.0,1653.022,1655.1649,1653.022,1655.1649,1652.0
2022-10-13 12:40:00,1675.28,1681.23,1674.96,1680.91,1400.0,1654.3749,1660.2506,1654.0589,1659.9346,1400.0
2022-10-13 12:45:00,1679.42,1681.74,1679.2,1681.74,800.0,1658.4632,1660.7543,1658.246,1660.7543,800.0
2022-10-13 12:50:00,1681.64,1684.56,1681.64,1682.4,2113.0,1660.6555,1663.5391,1660.6555,1661.406,2113.0
2022-10-13 12:55:00,1683.83,1684.32,1682.1,1684.19,600.0,1662.8182,1663.3021,1661.1098,1663.1737,600.0
2022-10-13 13:00:00,1684.51,1689.19,1684.51,1689.19,900.0,1663.4897,1668.1113,1663.4897,1668.1113,900.0
2022-10-13 13:05:00,1687.1,1687.1,1686.66,1686.66,637.0,1666.0474,1666.0474,1665.6129,1665.6129,637.0
2022-10-13 13:10:00,1686.71,1690.8,1684.36,1689.19,1444.0,1665.6622,1669.7012,1663.3416,1668.1113,1444.0
2022-10-13 13:15:00,1690.35,1694.0,1688.7,1694.0,1400.0,1669.2568,1672.8613,1667.6274,1672.8613,1400.0
2022-10-13 13:20:00,1690.12,1701.51,1690.12,1701.51,1551.0,1669.0297,1680.2776,1669.0297,1680.2776,1551.0
2022-10-13 13:25:00,1697.67,1704.15,1697.67,1703.89,1495.0,1676.4855,1682.8846,1676.4855,1682.6279,1495.0
2022-10-13 13:30:00,1704.54,1710.03,1704.54,1710.02,1093.0,1683.2697,1688.6912,1683.2697,1688.6814,1093.0
2022-10-13 13:35:00,1708.65,1710.82,1705.76,1708.74,2448.0,1687.3285,1689.4714,1684.4745,1687.4173,2448.0
2022-10-13 13:40:00,1710.87,1710.91,1702.63,1702.63,1000.0,1689.5208,1689.5603,1681.3836,1681.3836,1000.0
2022-10-13 13:45:00,1701.59,1704.09,1700.97,1701.22,1259.0,1680.3566,1682.8254,1679.7443,1679.9912,1259.0
2022-10-13 13:50:00,1700.93,1702.83,1697.24,1697.24,1529.0,1679.7048,1681.5811,1676.0608,1676.0608,1529.0
2022-10-13 13:55:00,1701.62,1703.75,1700.0,1703.75,381.0,1680.3862,1682.4896,1678.7864,1682.4896,381.0
2022-10-13 14:00:00,1696.55,1702.38,1696.55,1700.14,878.0,1675.3795,1681.1367,1675.3795,1678.9247,878.0
2022-10-13 14:05:00,1702.0,1702.0,1702.0,1702.0,195.0,1680.7614,1680.7614,1680.7614,1680.7614,195.0
2022-10-13 14:10:00,1697.53,1698.68,1697.53,1698.68,998.0,1676.3472,1677.4829,1676.3472,1677.4829,998.0
2022-10-13 14:15:00,1696.42,1698.8,1696.42,1698.8,340.0,1675.2511,1677.6014,1675.2511,1677.6014,340.0
2022-10-13 14:20:00,1698.09,1699.16,1698.09,1698.13,400.0,1676.9002,1677.9569,1676.9002,1676.9397,400.0
2022-10-13 14:25:00,1694.33,1694.33,1692.45,1692.45,400.0,1673.1872,1673.1872,1671.3306,1671.3306,400.0
2022-10-13 14:30:00,1690.63,1692.23,1690.5,1690.5,500.0,1669.5333,1671.1134,1669.4049,1669.4049,500.0
2022-10-13 14:35:00,1691.86,1695.07,1691.68,1695.07,813.0,1670.748,1673.9179,1670.5702,1673.9179,813.0
2022-10-13 14:40:00,1692.26,1693.7,1692.26,1693.7,526.0,1671.143,1672.565,1671.143,1672.565,526.0
2022-10-13 14:45:00,1693.7,1694.9,1693.7,1694.4,891.0,1672.565,1673.75,1672.565,1673.2563,891.0
2022-10-13 14:50:00,1695.63,1696.71,1695.63,1696.5,1492.0,1674.4709,1675.5375,1674.4709,1675.3301,1492.0
2022-10-13 14:55:00,1695.99,1697.82,1695.79,1697.4,4394.0,1674.8264,1676.6336,1674.6289,1676.2188,4394.0
2022-10-13 15:00:00,1695.94,1697.3,1692.67,1693.45,1015.0,1674.7771,1676.1201,1671.5479,1672.3181,1015.0
2022-10-13 15:05:00,1694.81,1704.0,1694.81,1704.0,1800.0,1673.6612,1682.7365,1673.6612,1682.7365,1800.0
2022-10-13 15:10:00,1703.45,1704.93,1700.67,1700.67,1715.0,1682.1934,1683.6549,1679.448,1679.448,1715.0
2022-10-13 15:15:00,1701.07,1702.36,1700.75,1702.18,700.0,1679.8431,1681.117,1679.527,1680.9392,700.0
2022-10-13 15:20:00,1698.77,1698.77,1694.46,1695.31,1750.0,1677.5718,1677.5718,1673.3155,1674.1549,1750.0
2022-10-13 15:25:00,1697.13,1697.15,1693.93,1693.93,1184.0,1675.9522,1675.972,1672.7921,1672.7921,1184.0
2022-10-13 15:30:00,1695.67,1698.18,1689.78,1689.78,1953.0,1674.5104,1676.9891,1668.6939,1668.6939,1953.0
2022-10-13 15:35:00,1690.0,1691.08,1687.07,1691.08,1374.0,1668.9112,1669.9777,1666.0178,1669.9777,1374.0
2022-10-13 15:40:00,1690.27,1692.1,1689.1,1692.1,1054.0,1669.1778,1670.985,1668.0224,1670.985,1054.0
2022-10-13 15:45:00,1690.45,1693.93,1688.88,1693.93,3038.0,1669.3556,1672.7921,1667.8052,1672.7921,3038.0
2022-10-13 15:50:00,1690.35,1696.75,1689.5,1694.1,5544.0,1669.2568,1675.577,1668.4174,1672.96,5544.0
2022-10-13 15:55:00,1692.03,1693.25,1690.41,1693.0,13903.0,1670.9159,1672.1206,1669.3161,1671.8738,13903.0
2022-10-14 09:30:00,1715.27,1731.0,1715.27,1717.76,9682.0,1693.8659,1709.3996,1693.8659,1696.3248,9682.0
2022-10-14 09:35:00,1712.89,1735.21,1712.89,1734.54,2046.0,1691.5156,1713.557,1691.5156,1712.8954,2046.0
2022-10-14 09:40:00,1733.99,1733.99,1720.38,1720.75,1309.0,1712.3523,1712.3523,1698.9121,1699.2775,1309.0
2022-10-14 09:45:00,1718.74,1719.48,1711.66,1714.39,4100.0,1697.2926,1698.0233,1690.3009,1692.9968,4100.0
2022-10-14 09:50:00,1717.07,1727.44,1714.74,1726.44,3020.0,1695.6434,1705.884,1693.3425,1704.8965,3020.0
2022-10-14 09:55:00,1730.27,1735.86,1725.79,1735.86,3184.0,1708.6787,1714.1989,1704.2546,1714.1989,3184.0
2022-10-14 10:00:00,1729.75,1729.75,1709.05,1716.96,2758.0,1708.1652,1708.1652,1687.7235,1695.5348,2758.0
2022-10-14 10:05:00,1720.97,1722.1,1710.71,1717.72,3300.0,1699.4947,1700.6106,1689.3628,1696.2853,3300.0
2022-10-14 10:10:00,1719.41,1719.41,1702.46,1705.02,3142.0,1697.9542,1697.9542,1681.2157,1683.7438,3142.0
2022-10-14 10:15:00,1702.0,1708.92,1701.99,1704.05,3033.0,1680.7614,1687.5951,1680.7516,1682.7859,3033.0
2022-10-14 10:20:00,1700.13,1700.13,1695.37,1696.47,1660.0,1678.9148,1678.9148,1674.2142,1675.3005,1660.0
2022-10-14 10:25:00,1696.84,1713.32,1695.73,1711.83,2300.0,1675.6658,1691.9402,1674.5697,1690.4688,2300.0
2022-10-14 10:30:00,1711.45,1716.28,1706.87,1706.87,1900.0,1690.0935,1694.8633,1685.5707,1685.5707,1900.0
2022-10-14 10:35:00,1710.86,1713.34,1708.74,1708.74,525.0,1689.5109,1691.9599,1687.4173,1687.4173,525.0
2022-10-14 10:40:00,1713.06,1717.11,1706.47,1707.98,1750.0,1691.6834,1695.6829,1685.1757,1686.6668,1750.0
2022-10-14 10:45:00,1700.57,1702.26,1700.48,1700.48,1100.0,1679.3493,1681.0182,1679.2604,1679.2604,1100.0
2022-10-14 10:50:00,1698.83,1709.24,1698.83,1709.22,600.0,1677.631,1687.9111,1677.631,1687.8914,600.0
2022-10-14 10:55:00,1706.22,1711.06,1705.43,1710.25,600.0,1684.9288,1689.7084,1684.1486,1688.9085,600.0
2022-10-14 11:00:00,1714.64,1717.65,1712.76,1717.65,2823.0,1693.2437,1696.2162,1691.3872,1696.2162,2823.0
2022-10-14 11:05:00,1712.49,1715.29,1710.59,1710.96,1100.0,1691.1205,1693.8856,1689.2443,1689.6096,1100.0
2022-10-14 11:10:00,1714.32,1714.32,1705.54,1705.54,1527.0,1692.9277,1692.9277,1684.2573,1684.2573,1527.0
2022-10-14 11:15:00,1706.94,1706.94,1697.75,1698.0,2350.0,1685.6398,1685.6398,1676.5645,1676.8114,2350.0
2022-10-14 11:20:00,1699.36,1705.65,1699.36,1703.78,3244.0,1678.1544,1684.3659,1678.1544,1682.5192,3244.0
2022-10-14 11:25:00,1705.16,1705.42,1705.0,1705.0,300.0,1683.882,1684.1388,1683.724,1683.724,300.0
2022-10-14 11:30:00,1702.62,1702.62,1702.62,1702.62,100.0,1681.3737,1681.3737,1681.3737,1681.3737,100.0
2022-10-14 11:35:00,1696.3,1697.38,1693.22,1696.09,1300.0,1675.1326,1676.1991,1672.091,1674.9252,1300.0
2022-10-14 11:40:00,1693.33,1697.99,1687.86,1693.47,2416.0,1672.1996,1676.8015,1666.7979,1672.3379,2416.0
2022-10-14 11:45:00,1691.17,1691.42,1685.19,1686.94,3371.0,1670.0666,1670.3135,1664.1612,1665.8894,3371.0
2022-10-14 11:50:00,1686.9,1690.06,1686.18,1687.42,1647.0,1665.8499,1668.9704,1665.1389,1666.3634,1647.0
2022-10-14 11:55:00,1686.46,1687.76,1686.46,1687.76,300.0,1665.4154,1666.6991,1665.4154,1666.6991,300.0
2022-10-14 12:00:00,1684.07,1691.66,1684.07,1690.93,1502.0,1663.0552,1670.5505,1663.0552,1669.8296,1502.0
2022-10-14 12:05:00,1688.64,1688.64,1686.1,1686.1,400.0,1667.5682,1667.5682,1665.0599,1665.0599,400.0
2022-10-14 12:10:00,1683.5,1684.0,1676.42,1676.42,1111.0,1662.4923,1662.9861,1655.5006,1655.5006,1111.0
2022-10-14 12:15:00,1676.0,1683.13,1675.86,1683.13,1000.0,1655.0859,1662.1269,1654.9476,1662.1269,1000.0
2022-10-14 12:20:00,1686.08,1688.19,1685.21,1685.33,700.0,1665.0401,1667.1238,1664.181,1664.2995,700.0
2022-10-14 12:25:00,1687.82,1690.42,1686.17,1689.84,1436.0,1666.7584,1669.3259,1665.129,1668.7532,1436.0
2022-10-14 12:30:00,1687.52,1689.87,1686.83,1689.61,856.0,1666.4621,1668.7828,1665.7807,1668.5261,856.0
2022-10-14 12:35:00,1690.91,1696.68,1690.91,1692.4,600.0,1669.8098,1675.5078,1669.8098,1671.2812,600.0
2022-10-14 12:40:00,1692.61,1695.98,1692.61,1695.98,700.0,1671.4886,1674.8166,1671.4886,1674.8166,700.0
2022-10-14 12:45:00,1696.59,1698.58,1690.48,1691.8,4505.0,1675.419,1677.3841,1669.3852,1670.6887,4505.0
2022-10-14 12:50:00,1691.8,1691.8,1691.8,1691.8,0.0,1670.6887,1670.6887,1670.6887,1670.6887,0.0
2022-10-14 12:55:00,1685.99,1687.79,1685.99,1687.79,200.0,1664.9512,1666.7288,1664.9512,1666.7288,200.0
2022-10-14 13:00:00,1687.27,1689.57,1686.89,1688.18,1200.0,1666.2153,1668.4866,1665.84,1667.1139,1200.0
2022-10-14 13:05:00,1688.1,1688.23,1686.0,1686.0,600.0,1667.0349,1667.1633,1664.9611,1664.9611,600.0
2022-10-14 13:10:00,1684.52,1686.61,1680.91,1680.91,2074.0,1663.4996,1665.5635,1659.9346,1659.9346,2074.0
2022-10-14 13:15:00,1682.11,1683.31,1680.62,1680.68,1100.0,1661.1196,1662.3047,1659.6482,1659.7075,1100.0
2022-10-14 13:20:00,1678.01,1680.76,1677.35,1680.59,1300.0,1657.0708,1659.7865,1656.419,1659.6186,1300.0
2022-10-14 13:25:00,1681.48,1681.48,1679.09,1679.09,293.0,1660.4975,1660.4975,1658.1373,1658.1373,293.0
2022-10-14 13:30:00,1680.28,1685.45,1680.27,1683.85,1560.0,1659.3125,1664.418,1659.3026,1662.8379,1560.0
2022-10-14 13:35:00,1683.41,1685.26,1683.41,1684.88,300.0,1662.4034,1664.2303,1662.4034,1663.8551,300.0
2022-10-14 13:40:00,1685.81,1685.96,1682.24,1682.24,400.0,1664.7735,1664.9216,1661.248,1661.248,400.0
2022-10-14 13:45:00,1683.96,1684.33,1683.96,1684.04,400.0,1662.9466,1663.3119,1662.9466,1663.0256,400.0
2022-10-14 13:50:00,1682.73,1683.62,1679.07,1679.48,2370.0,1661.7319,1662.6108,1658.1176,1658.5225,2370.0
2022-10-14 13:55:00,1681.9,1687.88,1681.7,1687.78,2375.0,1660.9123,1666.8176,1660.7148,1666.7189,2375.0
2022-10-14 14:00:00,1682.86,1684.36,1680.79,1682.93,2607.0,1661.8603,1663.3416,1659.8161,1661.9294,2607.0
2022-10-14 14:05:00,1682.91,1682.91,1678.5,1678.92,1690.0,1661.9097,1661.9097,1657.5547,1657.9695,1690.0
2022-10-14 14:10:00,1678.81,1679.67,1674.06,1675.44,1800.0,1657.8608,1658.7101,1653.1701,1654.5329,1800.0
2022-10-14 14:15:00,1674.85,1675.0,1674.85,1675.0,238.0,1653.9502,1654.0984,1653.9502,1654.0984,238.0
2022-10-14 14:20:00,1672.06,1672.06,1672.06,1672.06,200.0,1651.1951,1651.1951,1651.1951,1651.1951,200.0
2022-10-14 14:25:00,1670.6,1672.0,1669.32,1672.0,904.0,1649.7533,1651.1358,1648.4892,1651.1358,904.0
2022-10-14 14:30:00,1672.24,1672.24,1672.24,1672.24,100.0,1651.3728,1651.3728,1651.3728,1651.3728,100.0
2022-10-14 14:35:00,1671.29,1672.7,1671.26,1672.66,800.0,1650.4347,1651.8271,1650.405,1651.7876,800.0
2022-10-14 14:40:00,1673.68,1674.56,1672.17,1673.09,600.0,1652.7948,1653.6639,1651.3037,1652.2122,600.0
2022-10-14 14:45:00,1675.21,1677.01,1673.45,1677.01,2200.0,1654.3057,1656.0833,1652.5677,1656.0833,2200.0
2022-10-14 14:50:00,1678.6,1680.02,1677.88,1677.88,300.0,1657.6534,1659.0557,1656.9424,1656.9424,300.0
2022-10-14 14:55:00,1678.37,1679.66,1677.76,1679.66,707.0,1657.4263,1658.7002,1656.8239,1658.7002,707.0
2022-10-14 15:00:00,1681.46,1682.74,1678.81,1678.82,500.0,1660.4778,1661.7418,1657.8608,1657.8707,500.0
2022-10-14 15:05:00,1682.44,1682.69,1678.62,1678.62,2467.0,1661.4455,1661.6924,1657.6732,1657.6732,2467.0
2022-10-14 15:10:00,1680.58,1680.63,1680.58,1680.63,300.0,1659.6087,1659.6581,1659.6087,1659.6581,300.0
2022-10-14 15:15:00,1678.39,1678.4,1673.61,1674.7,2467.0,1657.4461,1657.4559,1652.7257,1653.8021,2467.0
2022-10-14 15:20:00,1675.0,1677.71,1673.97,1677.71,1081.0,1654.0984,1656.7746,1653.0812,1656.7746,1081.0
2022-10-14 15:25:00,1677.14,1679.28,1675.83,1679.28,700.0,1656.2117,1658.325,1654.918,1658.325,700.0
2022-10-14 15:30:00,1676.98,1679.26,1676.54,1678.06,700.0,1656.0537,1658.3052,1655.6192,1657.1202,700.0
2022-10-14 15:35:00,1680.67,1682.28,1677.31,1678.93,3194.0,1659.6976,1661.2875,1656.3795,1657.9793,3194.0
2022-10-14 15:40:00,1678.62,1678.62,1675.84,1676.27,3100.0,1657.6732,1657.6732,1654.9279,1655.3525,3100.0
2022-10-14 15:45:00,1674.32,1677.74,1673.66,1677.74,2499.0,1653.4269,1656.8042,1652.7751,1656.8042,2499.0
2022-10-14 15:50:00,1678.45,1678.56,1671.0,1673.77,2942.0,1657.5053,1657.6139,1650.1483,1652.8837,2942.0
2022-10-14 15:55:00,1672.17,1672.89,1667.25,1670.6,10299.0,1651.3037,1652.0147,1646.4451,1649.7533,10299.0
2022-10-17 09:30:00,1703.26,1712.05,1701.33,1707.68,6332.0,1682.0057,1690.686,1680.0998,1686.3706,6332.0
2022-10-17 09:35:00,1711.0,1726.59,1710.01,1726.59,5327.0,1689.6491,1705.0446,1688.6715,1705.0446,5327.0
2022-10-17 09:40:00,1727.17,1730.69,1722.53,1722.53,2465.0,1705.6174,1709.0934,1701.0353,1701.0353,2465.0
2022-10-17 09:45:00,1720.01,1726.68,1720.01,1725.81,906.0,1698.5467,1705.1335,1698.5467,1704.2743,906.0
2022-10-17 09:50:00,1726.7,1728.46,1722.73,1726.1,900.0,1705.1532,1706.8913,1701.2328,1704.5607,900.0
2022-10-17 09:55:00,1726.1,1728.24,1719.7,1725.0,1228.0,1704.5607,1706.674,1698.2406,1703.4744,1228.0
2022-10-17 10:00:00,1725.12,1738.48,1721.88,1738.48,2843.0,1703.5929,1716.7862,1700.3934,1716.7862,2843.0
2022-10-17 10:05:00,1733.66,1737.04,1729.78,1732.8,1400.0,1712.0264,1715.3642,1708.1948,1711.1771,1400.0
2022-10-17 10:10:00,1730.93,1734.59,1729.6,1734.59,1200.0,1709.3304,1712.9448,1708.017,1712.9448,1200.0
2022-10-17 10:15:00,1735.28,1735.28,1732.76,1734.57,400.0,1713.6262,1713.6262,1711.1376,1712.925,400.0
2022-10-17 10:20:00,1737.9,1741.63,1736.76,1737.51,2681.0,1716.2135,1719.8969,1715.0877,1715.8283,2681.0
2022-10-17 10:25:00,1737.95,1738.74,1733.81,1733.81,1357.0,1716.2628,1717.043,1712.1745,1712.1745,1357.0
2022-10-17 10:30:00,1733.36,1736.2,1730.66,1730.66,1100.0,1711.7301,1714.5347,1709.0638,1709.0638,1100.0
2022-10-17 10:35:00,1733.69,1736.24,1733.69,1735.04,700.0,1712.056,1714.5742,1712.056,1713.3892,700.0
2022-10-17 10:40:00,1736.21,1736.21,1733.94,1734.01,700.0,1714.5446,1714.5446,1712.3029,1712.372,700.0
2022-10-17 10:45:00,1733.46,1735.0,1730.14,1730.14,586.0,1711.8289,1713.3497,1708.5503,1708.5503,586.0
2022-10-17 10:50:00,1728.26,1728.26,1723.0,1723.0,2621.0,1706.6938,1706.6938,1701.4994,1701.4994,2621.0
2022-10-17 10:55:00,1725.1,1725.1,1722.74,1723.54,1897.0,1703.5732,1703.5732,1701.2426,1702.0327,1897.0
2022-10-17 11:00:00,1729.22,1729.22,1727.44,1727.44,300.0,1707.6418,1707.6418,1705.884,1705.884,300.0
2022-10-17 11:05:00,1727.88,1729.28,1726.18,1726.18,2021.0,1706.3185,1707.701,1704.6397,1704.6397,2021.0
2022-10-17 11:10:00,1724.13,1726.37,1724.13,1726.37,500.0,1702.6153,1704.8273,1702.6153,1704.8273,500.0
2022-10-17 11:15:00,1723.51,1725.34,1721.26,1721.26,500.0,1702.003,1703.8102,1699.7811,1699.7811,500.0
2022-10-17 11:20:00,1723.08,1726.5,1720.32,1726.5,898.0,1701.5784,1704.9557,1698.8528,1704.9557,898.0
2022-10-17 11:25:00,1727.77,1731.86,1727.77,1729.28,300.0,1706.2099,1710.2488,1706.2099,1707.701,300.0
2022-10-17 11:30:00,1731.15,1731.78,1731.15,1731.78,200.0,1709.5477,1710.1698,1709.5477,1710.1698,200.0
2022-10-17 11:35:00,1731.96,1732.2,1730.91,1732.05,800.0,1710.3476,1710.5846,1709.3107,1710.4365,800.0
2022-10-17 11:40:00,1738.61,1739.67,1736.56,1736.56,787.0,1716.9146,1717.9614,1714.8902,1714.8902,787.0
2022-10-17 11:45:00,1737.43,1743.11,1737.43,1743.11,800.0,1715.7493,1721.3585,1715.7493,1721.3585,800.0
2022-10-17 11:50:00,1741.83,1745.87,1741.53,1745.87,600.0,1720.0944,1724.084,1719.7982,1724.084,600.0
2022-10-17 11:55:00,1746.13,1746.75,1741.85,1741.85,700.0,1724.3408,1724.953,1720.1142,1720.1142,700.0
2022-10-17 12:00:00,1745.59,1746.0,1744.16,1744.79,900.0,1723.8075,1724.2124,1722.3953,1723.0175,900.0
2022-10-17 12:05:00,1746.97,1750.98,1746.97,1750.98,2844.0,1725.1703,1729.1302,1725.1703,1729.1302,2844.0
2022-10-17 12:10:00,1748.35,1748.75,1741.66,1741.67,800.0,1726.5331,1726.9281,1719.9265,1719.9364,800.0
2022-10-17 12:15:00,1741.67,1741.67,1741.67,1741.67,0.0,1719.9364,1719.9364,1719.9364,1719.9364,0.0
2022-10-17 12:20:00,1746.54,1749.49,1745.67,1748.59,800.0,1724.7456,1727.6588,1723.8865,1726.7701,800.0
2022-10-17 12:25:00,1747.96,1749.95,1747.96,1749.95,400.0,1726.1479,1728.1131,1726.1479,1728.1131,400.0
2022-10-17 12:30:00,1747.2,1748.85,1747.08,1748.43,2204.0,1725.3974,1727.0268,1725.2789,1726.6121,2204.0
2022-10-17 12:35:00,1748.43,1748.43,1748.43,1748.43,0.0,1726.6121,1726.6121,1726.6121,1726.6121,0.0
2022-10-17 12:40:00,1745.72,1745.86,1740.2,1740.92,1900.0,1723.9359,1724.0741,1718.4848,1719.1958,1900.0
2022-10-17 12:45:00,1741.84,1743.99,1741.74,1742.55,1461.0,1720.1043,1722.2275,1720.0055,1720.8054,1461.0
2022-10-17 12:50:00,1743.62,1743.62,1743.62,1743.62,141.0,1721.8621,1721.8621,1721.8621,1721.8621,141.0
2022-10-17 12:55:00,1742.42,1743.17,1742.42,1743.17,200.0,1720.6771,1721.4177,1720.6771,1721.4177,200.0
2022-10-17 13:00:00,1743.17,1743.17,1743.17,1743.17,0.0,1721.4177,1721.4177,1721.4177,1721.4177,0.0
2022-10-17 13:05:00,1741.9,1743.62,1741.9,1743.62,300.0,1720.1635,1721.8621,1720.1635,1721.8621,300.0
2022-10-17 13:10:00,1743.66,1743.66,1742.92,1742.92,200.0,1721.9016,1721.9016,1721.1708,1721.1708,200.0
2022-10-17 13:15:00,1743.16,1743.16,1743.16,1743.16,100.0,1721.4078,1721.4078,1721.4078,1721.4078,100.0
2022-10-17 13:20:00,1740.65,1743.72,1740.65,1743.72,400.0,1718.9291,1721.9608,1718.9291,1721.9608,400.0
2022-10-17 13:25:00,1743.72,1743.72,1743.72,1743.72,0.0,1721.9608,1721.9608,1721.9608,1721.9608,0.0
2022-10-17 13:30:00,1743.7,1743.7,1741.87,1741.88,482.0,1721.9411,1721.9411,1720.1339,1720.1438,482.0
2022-10-17 13:35:00,1743.49,1746.01,1743.49,1744.59,1273.0,1721.7337,1724.2223,1721.7337,1722.82,1273.0
2022-10-17 13:40:00,1743.13,1743.13,1743.03,1743.03,200.0,1721.3782,1721.3782,1721.2794,1721.2794,200.0
2022-10-17 13:45:00,1743.7,1746.01,1742.91,1745.45,610.0,1721.9411,1724.2223,1721.1609,1723.6693,610.0
2022-10-17 13:50:00,1746.32,1746.32,1746.32,1746.32,176.0,1724.5284,1724.5284,1724.5284,1724.5284,176.0
2022-10-17 13:55:00,1744.97,1744.99,1742.89,1744.06,700.0,1723.1952,1723.215,1721.1412,1722.2966,700.0
2022-10-17 14:00:00,1745.31,1749.0,1745.3,1749.0,482.0,1723.531,1727.175,1723.5211,1727.175,482.0
2022-10-17 14:05:00,1749.0,1749.0,1749.0,1749.0,0.0,1727.175,1727.175,1727.175,1727.175,0.0
2022-10-17 14:10:00,1744.83,1745.18,1744.83,1745.18,300.0,1723.057,1723.4026,1723.057,1723.4026,300.0
2022-10-17 14:15:00,1742.42,1742.42,1742.05,1742.05,200.0,1720.6771,1720.6771,1720.3117,1720.3117,200.0
2022-10-17 14:20:00,1743.68,1744.4,1743.22,1744.36,484.0,1721.9213,1722.6324,1721.4671,1722.5929,484.0
2022-10-17 14:25:00,1742.79,1742.79,1742.79,1742.79,100.0,1721.0424,1721.0424,1721.0424,1721.0424,100.0
2022-10-17 14:30:00,1740.52,1741.21,1740.24,1740.24,400.0,1718.8008,1719.4822,1718.5243,1718.5243,400.0
2022-10-17 14:35:00,1742.15,1742.15,1740.25,1740.25,300.0,1720.4104,1720.4104,1718.5341,1718.5341,300.0
2022-10-17 14:40:00,1741.56,1745.18,1741.56,1745.18,700.0,1719.8278,1723.4026,1719.8278,1723.4026,700.0
2022-10-17 14:45:00,1744.4,1745.01,1743.32,1743.32,1000.0,1722.6324,1723.2347,1721.5658,1721.5658,1000.0
2022-10-17 14:50:00,1744.55,1744.63,1743.66,1743.66,300.0,1722.7805,1722.8595,1721.9016,1721.9016,300.0
2022-10-17 14:55:00,1743.6,1745.01,1743.2,1743.2,1300.0,1721.8423,1723.2347,1721.4473,1721.4473,1300.0
2022-10-17 15:00:00,1742.87,1742.87,1740.56,1740.89,394.0,1721.1214,1721.1214,1718.8403,1719.1662,394.0
2022-10-17 15:05:00,1741.1,1741.7,1739.53,1741.7,700.0,1719.3735,1719.966,1717.8231,1719.966,700.0
2022-10-17 15:10:00,1740.8,1742.28,1739.2,1741.92,1100.0,1719.0773,1720.5388,1717.4972,1720.1833,1100.0
2022-10-17 15:15:00,1743.28,1743.28,1741.78,1741.91,426.0,1721.5263,1721.5263,1720.045,1720.1734,426.0
2022-10-17 15:20:00,1740.8,1742.33,1740.79,1741.39,1000.0,1719.0773,1720.5882,1719.0674,1719.6599,1000.0
2022-10-17 15:25:00,1742.27,1742.78,1740.05,1740.55,1300.0,1720.5289,1721.0326,1718.3366,1718.8304,1300.0
2022-10-17 15:30:00,1741.69,1742.39,1740.41,1740.75,1800.0,1719.9562,1720.6474,1718.6921,1719.0279,1800.0
2022-10-17 15:35:00,1741.57,1743.69,1741.11,1743.0,1200.0,1719.8377,1721.9312,1719.3834,1721.2498,1200.0
2022-10-17 15:40:00,1743.86,1747.84,1742.27,1746.32,1800.0,1722.0991,1726.0294,1720.5289,1724.5284,1800.0
2022-10-17 15:45:00,1748.64,1750.0,1748.4,1748.4,1300.0,1726.8194,1728.1625,1726.5824,1726.5824,1300.0
2022-10-17 15:50:00,1749.32,1751.99,1748.71,1749.37,4874.0,1727.491,1730.1276,1726.8886,1727.5403,4874.0
2022-10-17 15:55:00,1748.39,1749.96,1744.5,1747.07,10613.0,1726.5726,1728.123,1722.7311,1725.269,10613.0
2022-10-18 09:30:00,1800.11,1811.99,1797.74,1807.39,7534.0,1777.6472,1789.3789,1775.3067,1784.8363,7534.0
2022-10-18 09:35:00,1808.33,1814.51,1801.58,1809.48,6300.0,1785.7646,1791.8675,1779.0988,1786.9002,6300.0
2022-10-18 09:40:00,1809.98,1815.59,1802.27,1815.59,2765.0,1787.394,1792.934,1779.7802,1792.934,2765.0
2022-10-18 09:45:00,1813.61,1813.65,1795.63,1795.63,3780.0,1790.9787,1791.0182,1773.2231,1773.2231,3780.0
2022-10-18 09:50:00,1802.29,1808.98,1802.29,1805.12,1743.0,1779.8,1786.4065,1779.8,1782.5947,1743.0
2022-10-18 09:55:00,1792.53,1798.49,1792.53,1798.49,908.0,1770.1618,1776.0474,1770.1618,1776.0474,908.0
2022-10-18 10:00:00,1803.78,1808.68,1803.45,1805.73,1015.0,1781.2714,1786.1102,1780.9455,1783.197,1015.0
2022-10-18 10:05:00,1806.16,1806.16,1799.43,1799.43,3077.0,1783.6217,1783.6217,1776.9757,1776.9757,3077.0
2022-10-18 10:10:00,1799.42,1801.62,1795.16,1797.8,2358.0,1776.9658,1779.1383,1772.7589,1775.366,2358.0
2022-10-18 10:15:00,1792.51,1793.69,1790.31,1793.19,1938.0,1770.142,1771.3073,1767.9695,1770.8135,1938.0
2022-10-18 10:20:00,1785.52,1794.31,1782.7,1792.38,2237.0,1763.2392,1771.9195,1760.4544,1770.0136,2237.0
2022-10-18 10:25:00,1792.38,1792.38,1775.37,1775.37,2400.0,1770.0136,1770.0136,1753.2159,1753.2159,2400.0
2022-10-18 10:30:00,1778.4,1778.4,1770.87,1772.97,2668.0,1756.2081,1756.2081,1748.772,1750.8458,2668.0
2022-10-18 10:35:00,1774.89,1774.89,1773.17,1773.91,1423.0,1752.7419,1752.7419,1751.0433,1751.7741,1423.0
2022-10-18 10:40:00,1775.71,1779.14,1775.71,1776.88,1600.0,1753.5516,1756.9388,1753.5516,1754.707,1600.0
2022-10-18 10:45:00,1781.17,1792.46,1781.17,1792.46,948.0,1758.9435,1770.0926,1758.9435,1770.0926,948.0
2022-10-18 10:50:00,1784.46,1784.46,1777.25,1777.25,400.0,1762.1925,1762.1925,1755.0724,1755.0724,400.0
2022-10-18 10:55:00,1778.17,1778.17,1772.43,1772.43,1016.0,1755.981,1755.981,1750.3126,1750.3126,1016.0
2022-10-18 11:00:00,1774.13,1777.94,1772.32,1777.94,1200.0,1751.9914,1755.7538,1750.204,1755.7538,1200.0
2022-10-18 11:05:00,1775.59,1776.96,1766.03,1767.8,1400.0,1753.4331,1754.7861,1743.9924,1745.7404,1400.0
2022-10-18 11:10:00,1768.25,1772.76,1760.32,1764.4,1228.0,1746.1847,1750.6385,1738.3537,1742.3828,1228.0
2022-10-18 11:15:00,1762.16,1767.35,1762.16,1763.13,1006.0,1740.1707,1745.296,1740.1707,1741.1286,1006.0
2022-10-18 11:20:00,1763.77,1765.16,1762.96,1763.61,800.0,1741.7606,1743.1333,1740.9608,1741.6026,800.0
2022-10-18 11:25:00,1761.94,1763.13,1754.51,1754.51,2939.0,1739.9535,1741.1286,1732.6162,1732.6162,2939.0
2022-10-18 11:30:00,1754.38,1758.11,1754.37,1755.3,800.0,1732.4878,1736.1713,1732.4779,1733.3963,800.0
2022-10-18 11:35:00,1754.0,1755.36,1750.48,1753.66,800.0,1732.1126,1733.4556,1728.6365,1731.7768,800.0
2022-10-18 11:40:00,1755.35,1757.93,1755.35,1757.93,400.0,1733.4457,1735.9935,1733.4457,1735.9935,400.0
2022-10-18 11:45:00,1762.0,1762.0,1762.0,1762.0,100.0,1740.0127,1740.0127,1740.0127,1740.0127,100.0
2022-10-18 11:50:00,1765.0,1767.93,1765.0,1766.93,600.0,1742.9753,1745.8687,1742.9753,1744.8812,600.0
2022-10-18 11:55:00,1764.68,1764.68,1762.21,1763.52,800.0,1742.6593,1742.6593,1740.2201,1741.5138,800.0
2022-10-18 12:00:00,1764.9,1765.58,1761.63,1762.7,1560.0,1742.8765,1743.5481,1739.6473,1740.704,1560.0
2022-10-18 12:05:00,1765.95,1770.0,1762.89,1769.0,700.0,1743.9134,1747.9129,1740.8916,1746.9254,700.0
2022-10-18 12:10:00,1771.0,1773.2,1770.3,1773.2,300.0,1748.9004,1751.073,1748.2092,1751.073,300.0
2022-10-18 12:15:00,1774.83,1774.83,1774.83,1774.83,100.0,1752.6826,1752.6826,1752.6826,1752.6826,100.0
2022-10-18 12:20:00,1772.38,1772.55,1770.0,1772.55,600.0,1750.2632,1750.4311,1747.9129,1750.4311,600.0
2022-10-18 12:25:00,1771.67,1774.24,1771.67,1774.24,600.0,1749.5621,1752.1,1749.5621,1752.1,600.0
2022-10-18 12:30:00,1770.92,1770.92,1770.92,1770.92,100.0,1748.8214,1748.8214,1748.8214,1748.8214,100.0
2022-10-18 12:35:00,1770.72,1773.2,1770.72,1773.09,1000.0,1748.6239,1751.073,1748.6239,1750.9643,1000.0
2022-10-18 12:40:00,1773.46,1775.87,1770.98,1770.99,501.0,1751.3297,1753.7097,1748.8807,1748.8905,501.0
2022-10-18 12:45:00,1767.21,1767.21,1767.21,1767.21,200.0,1745.1577,1745.1577,1745.1577,1745.1577,200.0
2022-10-18 12:50:00,1769.65,1769.73,1769.65,1769.73,602.0,1747.5673,1747.6463,1747.5673,1747.6463,602.0
2022-10-18 12:55:00,1769.35,1769.35,1763.13,1763.13,300.0,1747.271,1747.271,1741.1286,1741.1286,300.0
2022-10-18 13:00:00,1763.21,1763.22,1758.68,1758.68,900.0,1741.2076,1741.2175,1736.7342,1736.7342,900.0
2022-10-18 13:05:00,1759.79,1762.81,1759.78,1762.29,700.0,1737.8303,1740.8126,1737.8204,1740.2991,700.0
2022-10-18 13:10:00,1762.34,1765.41,1762.34,1765.41,683.0,1740.3485,1743.3802,1740.3485,1743.3802,683.0
2022-10-18 13:15:00,1762.67,1763.42,1761.81,1763.42,726.0,1740.6744,1741.415,1739.8251,1741.415,726.0
2022-10-18 13:20:00,1764.46,1764.46,1759.9,1762.87,500.0,1742.442,1742.442,1737.9389,1740.8719,500.0
2022-10-18 13:25:00,1764.81,1766.17,1764.0,1766.17,850.0,1742.7877,1744.1307,1741.9878,1744.1307,850.0
2022-10-18 13:30:00,1767.97,1770.11,1764.95,1770.11,850.0,1745.9082,1748.0215,1742.9259,1748.0215,850.0
2022-10-18 13:35:00,1770.04,1770.58,1769.5,1769.5,500.0,1747.9524,1748.4857,1747.4191,1747.4191,500.0
2022-10-18 13:40:00,1770.5,1771.62,1768.39,1768.39,1384.0,1748.4067,1749.5127,1746.323,1746.323,1384.0
2022-10-18 13:45:00,1770.69,1770.69,1766.65,1770.11,900.0,1748.5943,1748.5943,1744.6047,1748.0215,900.0
2022-10-18 13:50:00,1772.14,1772.55,1768.12,1768.12,790.0,1750.0262,1750.4311,1746.0564,1746.0564,790.0
2022-10-18 13:55:00,1772.65,1773.56,1769.18,1769.18,1741.0,1750.5298,1751.4285,1747.1031,1747.1031,1741.0
2022-10-18 14:00:00,1766.98,1766.98,1766.98,1766.98,100.0,1744.9306,1744.9306,1744.9306,1744.9306,100.0
2022-10-18 14:05:00,1769.95,1769.99,1769.95,1769.99,200.0,1747.8635,1747.903,1747.8635,1747.903,200.0
2022-10-18 14:10:00,1769.99,1769.99,1769.99,1769.99,0.0,1747.903,1747.903,1747.903,1747.903,0.0
2022-10-18 14:15:00,1765.5,1765.5,1765.5,1765.5,100.0,1743.4691,1743.4691,1743.4691,1743.4691,100.0
2022-10-18 14:20:00,1767.33,1767.33,1767.33,1767.33,100.0,1745.2762,1745.2762,1745.2762,1745.2762,100.0
2022-10-18 14:25:00,1771.26,1771.56,1771.22,1771.56,399.0,1749.1572,1749.4534,1749.1177,1749.4534,399.0
2022-10-18 14:30:00,1771.56,1771.56,1771.56,1771.56,0.0,1749.4534,1749.4534,1749.4534,1749.4534,0.0
2022-10-18 14:35:00,1766.75,1766.75,1763.75,1763.76,400.0,1744.7035,1744.7035,1741.7409,1741.7508,400.0
2022-10-18 14:40:00,1765.1,1765.1,1759.56,1759.56,400.0,1743.074,1743.074,1737.6032,1737.6032,400.0
2022-10-18 14:45:00,1756.22,1758.58,1756.22,1758.58,600.0,1734.3049,1736.6354,1734.3049,1736.6354,600.0
2022-10-18 14:50:00,1756.0,1758.55,1756.0,1758.55,400.0,1734.0876,1736.6058,1734.0876,1736.6058,400.0
2022-10-18 14:55:00,1759.18,1761.76,1755.71,1761.76,1216.0,1737.2279,1739.7757,1733.8012,1739.7757,1216.0
2022-10-18 15:00:00,1759.47,1760.43,1757.78,1757.78,1472.0,1737.5143,1738.4623,1735.8454,1735.8454,1472.0
2022-10-18 15:05:00,1760.27,1760.52,1758.62,1760.37,600.0,1738.3043,1738.5512,1736.6749,1738.4031,600.0
2022-10-18 15:10:00,1759.43,1759.43,1756.0,1756.92,800.0,1737.4748,1737.4748,1734.0876,1734.9961,800.0
2022-10-18 15:15:00,1756.83,1761.69,1756.46,1761.69,3300.0,1734.9072,1739.7066,1734.5419,1739.7066,3300.0
2022-10-18 15:20:00,1761.0,1765.06,1758.53,1765.06,1600.0,1739.0252,1743.0345,1736.586,1743.0345,1600.0
2022-10-18 15:25:00,1762.7,1765.66,1762.7,1765.66,1200.0,1740.704,1743.6271,1740.704,1743.6271,1200.0
2022-10-18 15:30:00,1764.37,1765.86,1762.56,1763.58,4831.0,1742.3532,1743.8246,1740.5657,1741.573,4831.0
2022-10-18 15:35:00,1763.49,1763.57,1761.21,1762.48,2300.0,1741.4841,1741.5631,1739.2326,1740.4867,2300.0
2022-10-18 15:40:00,1762.39,1766.01,1761.05,1765.71,3901.0,1740.3979,1743.9727,1739.0746,1743.6764,3901.0
2022-10-18 15:45:00,1766.28,1766.86,1763.88,1765.36,1900.0,1744.2393,1744.8121,1741.8693,1743.3308,1900.0
2022-10-18 15:50:00,1767.02,1770.11,1763.33,1768.0,4492.0,1744.9701,1748.0215,1741.3261,1745.9379,4492.0
2022-10-18 15:55:00,1768.58,1773.97,1765.94,1773.97,4730.0,1746.5106,1751.8334,1743.9036,1751.8334,4730.0
2022-10-19 09:30:00,1750.87,1775.5,1750.87,1775.5,5369.0,1729.0216,1753.3443,1729.0216,1753.3443,5369.0
2022-10-19 09:35:00,1775.42,1786.48,1774.15,1774.15,2650.0,1753.2653,1764.1873,1752.0111,1752.0111,2650.0
2022-10-19 09:40:00,1772.0,1772.0,1761.9,1770.0,1867.0,1749.8879,1749.8879,1739.914,1747.9129,1867.0
2022-10-19 09:45:00,1767.67,1768.47,1762.62,1764.63,2200.0,1745.612,1746.402,1740.625,1742.6099,2200.0
2022-10-19 09:50:00,1768.54,1771.84,1767.82,1771.52,2350.0,1746.4711,1749.7299,1745.7601,1749.4139,2350.0
2022-10-19 09:55:00,1772.58,1772.85,1763.82,1767.74,2663.0,1750.4607,1750.7273,1741.81,1745.6811,2663.0
2022-10-19 10:00:00,1764.87,1772.0,1764.87,1769.67,1736.0,1742.8469,1749.8879,1742.8469,1747.587,1736.0
2022-10-19 10:05:00,1773.85,1780.93,1771.03,1780.9,2400.0,1751.7149,1758.7065,1748.93,1758.6769,2400.0
2022-10-19 10:10:00,1778.59,1786.07,1776.27,1786.07,1650.0,1756.3957,1763.7824,1754.1047,1763.7824,1650.0
2022-10-19 10:15:00,1789.88,1791.77,1786.93,1788.64,600.0,1767.5448,1769.4112,1764.6316,1766.3203,600.0
2022-10-19 10:20:00,1789.86,1798.56,1788.37,1798.56,1971.0,1767.5251,1776.1165,1766.0537,1776.1165,1971.0
2022-10-19 10:25:00,1795.39,1797.7,1795.39,1797.7,700.0,1772.9861,1775.2672,1772.9861,1775.2672,700.0
2022-10-19 10:30:00,1797.82,1799.98,1786.62,1786.63,3289.0,1775.3857,1777.5188,1764.3255,1764.3354,3289.0
2022-10-19 10:35:00,1784.49,1788.98,1784.1,1788.98,800.0,1762.2221,1766.6561,1761.837,1766.6561,800.0
2022-10-19 10:40:00,1790.47,1790.47,1780.24,1783.5,1883.0,1768.1275,1768.1275,1758.0251,1761.2444,1883.0
2022-10-19 10:45:00,1785.45,1787.66,1780.36,1780.36,889.0,1763.1701,1765.3525,1758.1436,1758.1436,889.0
2022-10-19 10:50:00,1783.8,1783.99,1780.81,1780.81,900.0,1761.5407,1761.7283,1758.588,1758.588,900.0
2022-10-19 10:55:00,1778.09,1778.09,1775.42,1775.84,500.0,1755.9019,1755.9019,1753.2653,1753.68,500.0
2022-10-19 11:00:00,1775.38,1781.36,1773.15,1777.85,1855.0,1753.2258,1759.1311,1751.0236,1755.6649,1855.0
2022-10-19 11:05:00,1777.85,1781.64,1777.85,1779.34,974.0,1755.6649,1759.4077,1755.6649,1757.1364,974.0
2022-10-19 11:10:00,1781.33,1785.07,1779.97,1780.42,1708.0,1759.1015,1762.7948,1757.7585,1758.2029,1708.0
2022-10-19 11:15:00,1780.95,1782.79,1777.34,1782.1,1600.0,1758.7263,1760.5433,1755.1613,1759.8619,1600.0
2022-10-19 11:20:00,1777.43,1777.43,1776.81,1777.1,500.0,1755.2502,1755.2502,1754.6379,1754.9243,500.0
2022-10-19 11:25:00,1777.45,1777.45,1772.0,1772.0,400.0,1755.2699,1755.2699,1749.8879,1749.8879,400.0
2022-10-19 11:30:00,1771.55,1775.03,1771.5,1774.64,1400.0,1749.4436,1752.8801,1749.3942,1752.495,1400.0
2022-10-19 11:35:00,1773.05,1774.76,1770.79,1774.76,1321.0,1750.9248,1752.6135,1748.693,1752.6135,1321.0
2022-10-19 11:40:00,1773.73,1773.73,1772.04,1773.17,800.0,1751.5964,1751.5964,1749.9274,1751.0433,800.0
2022-10-19 11:45:00,1773.82,1778.54,1773.82,1778.54,900.0,1751.6852,1756.3463,1751.6852,1756.3463,900.0
2022-10-19 11:50:00,1780.05,1782.01,1780.0,1780.68,1100.0,1757.8375,1759.773,1757.7881,1758.4596,1100.0
2022-10-19 11:55:00,1780.0,1783.19,1779.67,1779.67,985.0,1757.7881,1760.9383,1757.4622,1757.4622,985.0
2022-10-19 12:00:00,1779.62,1779.62,1772.1,1775.01,1100.0,1757.4129,1757.4129,1749.9867,1752.8604,1100.0
2022-10-19 12:05:00,1773.11,1773.67,1771.19,1772.69,900.0,1750.9841,1751.5371,1749.0881,1750.5693,900.0
2022-10-19 12:10:00,1771.78,1772.55,1771.78,1772.55,200.0,1749.6707,1750.4311,1749.6707,1750.4311,200.0
2022-10-19 12:15:00,1771.76,1774.83,1771.76,1774.83,500.0,1749.6509,1752.6826,1749.6509,1752.6826,500.0
2022-10-19 12:20:00,1776.1,1776.12,1776.1,1776.12,300.0,1753.9368,1753.9565,1753.9368,1753.9565,300.0
2022-10-19 12:25:00,1770.2,1771.93,1770.04,1771.93,800.0,1748.1104,1749.8188,1747.9524,1749.8188,800.0
2022-10-19 12:30:00,1774.78,1774.78,1774.61,1774.61,200.0,1752.6333,1752.6333,1752.4654,1752.4654,200.0
2022-10-19 12:35:00,1772.99,1774.21,1772.49,1774.2,2812.0,1750.8656,1752.0704,1750.3718,1752.0605,2812.0
2022-10-19 12:40:00,1772.5,1772.55,1771.32,1771.93,1200.0,1750.3817,1750.4311,1749.2164,1749.8188,1200.0
2022-10-19 12:45:00,1769.48,1771.31,1767.02,1767.02,1582.0,1747.3994,1749.2066,1744.9701,1744.9701,1582.0
2022-10-19 12:50:00,1768.19,1772.95,1768.19,1772.48,2100.0,1746.1255,1750.8261,1746.1255,1750.362,2100.0
2022-10-19 12:55:00,1771.32,1772.48,1770.87,1770.88,900.0,1749.2164,1750.362,1748.772,1748.7819,900.0
2022-10-19 13:00:00,1770.97,1770.97,1764.96,1766.76,1700.0,1748.8708,1748.8708,1742.9358,1744.7133,1700.0
2022-10-19 13:05:00,1765.37,1767.33,1764.53,1766.96,1700.0,1743.3407,1745.2762,1742.5112,1744.9108,1700.0
2022-10-19 13:10:00,1766.86,1768.66,1765.54,1765.55,2524.0,1744.8121,1746.5896,1743.5086,1743.5184,2524.0
2022-10-19 13:15:00,1766.19,1767.04,1765.56,1767.04,500.0,1744.1504,1744.9898,1743.5283,1744.9898,500.0
2022-10-19 13:20:00,1766.9,1769.85,1766.51,1766.51,1300.0,1744.8516,1747.7648,1744.4665,1744.4665,1300.0
2022-10-19 13:25:00,1769.47,1770.98,1769.47,1769.58,700.0,1747.3895,1748.8807,1747.3895,1747.4981,700.0
2022-10-19 13:30:00,1767.34,1769.14,1765.9,1767.25,1400.0,1745.2861,1747.0636,1743.8641,1745.1972,1400.0
2022-10-19 13:35:00,1766.71,1766.93,1766.71,1766.93,200.0,1744.664,1744.8812,1744.664,1744.8812,200.0
2022-10-19 13:40:00,1763.42,1764.31,1761.1,1764.31,1104.0,1741.415,1742.2939,1739.124,1742.2939,1104.0
2022-10-19 13:45:00,1764.31,1764.31,1760.94,1760.94,1900.0,1742.2939,1742.2939,1738.966,1738.966,1900.0
2022-10-19 13:50:00,1763.56,1764.71,1763.06,1764.52,500.0,1741.5533,1742.6889,1741.0595,1742.5013,500.0
2022-10-19 13:55:00,1763.26,1764.86,1763.04,1764.4,1300.0,1741.257,1742.837,1741.0398,1742.3828,1300.0
2022-10-19 14:00:00,1766.55,1768.35,1766.55,1768.15,855.0,1744.506,1746.2835,1744.506,1746.086,855.0
2022-10-19 14:05:00,1769.08,1773.1,1769.08,1772.49,800.0,1747.0044,1750.9742,1747.0044,1750.3718,800.0
2022-10-19 14:10:00,1774.23,1774.23,1772.64,1772.77,1195.0,1752.0901,1752.0901,1750.52,1750.6483,1195.0
2022-10-19 14:15:00,1773.79,1775.76,1772.6,1773.52,1950.0,1751.6556,1753.601,1750.4805,1751.389,1950.0
2022-10-19 14:20:00,1771.22,1773.24,1770.81,1773.24,1690.0,1749.1177,1751.1125,1748.7128,1751.1125,1690.0
2022-10-19 14:25:00,1773.24,1773.24,1773.24,1773.24,0.0,1751.1125,1751.1125,1751.1125,1751.1125,0.0
2022-10-19 14:30:00,1773.32,1775.53,1773.0,1775.32,600.0,1751.1915,1753.3739,1750.8755,1753.1665,600.0
2022-10-19 14:35:00,1772.58,1774.73,1772.18,1774.73,300.0,1750.4607,1752.5839,1750.0657,1752.5839,300.0
2022-10-19 14:40:00,1773.59,1774.27,1771.32,1771.82,600.0,1751.4581,1752.1296,1749.2164,1749.7102,600.0
2022-10-19 14:45:00,1771.83,1771.83,1768.65,1768.65,900.0,1749.7201,1749.7201,1746.5797,1746.5797,900.0
2022-10-19 14:50:00,1769.07,1770.26,1768.6,1770.26,400.0,1746.9945,1748.1697,1746.5304,1748.1697,400.0
2022-10-19 14:55:00,1770.32,1770.32,1768.22,1768.22,850.0,1748.2289,1748.2289,1746.1551,1746.1551,850.0
2022-10-19 15:00:00,1769.5,1772.59,1766.86,1772.59,1676.0,1747.4191,1750.4706,1744.8121,1750.4706,1676.0
2022-10-19 15:05:00,1770.25,1770.92,1768.77,1770.09,500.0,1748.1598,1748.8214,1746.6983,1748.0018,500.0
2022-10-19 15:10:00,1772.0,1773.01,1771.75,1773.01,600.0,1749.8879,1750.8853,1749.6411,1750.8853,600.0
2022-10-19 15:15:00,1773.01,1774.65,1772.4,1772.4,600.0,1750.8853,1752.5049,1750.283,1750.283,600.0
2022-10-19 15:20:00,1773.01,1773.2,1768.35,1768.35,1200.0,1750.8853,1751.073,1746.2835,1746.2835,1200.0
2022-10-19 15:25:00,1767.89,1770.09,1765.2,1765.2,1200.0,1745.8292,1748.0018,1743.1728,1743.1728,1200.0
2022-10-19 15:30:00,1768.37,1768.37,1765.96,1765.96,700.0,1746.3032,1746.3032,1743.9233,1743.9233,700.0
2022-10-19 15:35:00,1766.81,1767.57,1765.46,1765.46,1407.0,1744.7627,1745.5132,1743.4296,1743.4296,1407.0
2022-10-19 15:40:00,1765.79,1768.54,1765.79,1767.49,1900.0,1743.7554,1746.4711,1743.7554,1745.4342,1900.0
2022-10-19 15:45:00,1764.2,1767.48,1764.13,1766.37,1276.0,1742.1853,1745.4243,1742.1162,1744.3282,1276.0
2022-10-19 15:50:00,1764.96,1768.17,1764.32,1768.17,2098.0,1742.9358,1746.1057,1742.3038,1746.1057,2098.0
2022-10-19 15:55:00,1766.96,1773.47,1766.33,1773.47,5301.0,1744.9108,1751.3396,1744.2887,1751.3396,5301.0
2022-10-20 09:30:00,1769.61,1795.37,1763.57,1791.58,5902.0,1747.5278,1772.9663,1741.5631,1769.2236,5902.0
2022-10-20 09:35:00,1789.1,1791.35,1786.41,1786.57,700.0,1766.7746,1768.9965,1764.1181,1764.2761,700.0
2022-10-20 09:40:00,1782.3,1798.64,1782.3,1794.75,2416.0,1760.0594,1776.1955,1760.0594,1772.3541,2416.0
2022-10-20 09:45:00,1795.58,1804.41,1795.58,1797.29,1010.0,1773.1737,1781.8935,1773.1737,1774.8624,1010.0
2022-10-20 09:50:00,1799.99,1802.28,1796.32,1801.87,1284.0,1777.5287,1779.7901,1773.9045,1779.3852,1284.0
2022-10-20 09:55:00,1804.98,1810.0,1803.3,1804.38,2225.0,1782.4564,1787.4138,1780.7974,1781.8639,2225.0
2022-10-20 10:00:00,1807.12,1820.86,1807.12,1819.99,3518.0,1784.5697,1798.1382,1784.5697,1797.2791,3518.0
2022-10-20 10:05:00,1820.05,1827.0,1818.04,1826.94,3323.0,1797.3383,1804.2016,1795.3534,1804.1424,3323.0
2022-10-20 10:10:00,1826.0,1826.0,1815.23,1815.23,2224.0,1803.2141,1803.2141,1792.5785,1792.5785,2224.0
2022-10-20 10:15:00,1819.02,1819.84,1811.97,1815.26,3789.0,1796.3212,1797.131,1789.3592,1792.6081,3789.0
2022-10-20 10:20:00,1813.17,1815.16,1811.92,1814.5,1819.0,1790.5442,1792.5094,1789.3098,1791.8576,1819.0
2022-10-20 10:25:00,1812.97,1816.09,1811.55,1816.01,2313.0,1790.3467,1793.4278,1788.9444,1793.3488,2313.0
2022-10-20 10:30:00,1816.06,1816.06,1807.49,1807.57,2400.0,1793.3981,1793.3981,1784.9351,1785.0141,2400.0
2022-10-20 10:35:00,1811.23,1812.54,1811.23,1812.13,400.0,1788.6284,1789.9221,1788.6284,1789.5172,400.0
2022-10-20 10:40:00,1812.07,1813.91,1810.47,1810.47,600.0,1789.4579,1791.275,1787.8779,1787.8779,600.0
2022-10-20 10:45:00,1817.28,1818.11,1815.04,1817.47,960.0,1794.6029,1795.4226,1792.3909,1794.7905,960.0
2022-10-20 10:50:00,1816.98,1817.0,1812.69,1812.69,1017.0,1794.3067,1794.3264,1790.0702,1790.0702,1017.0
2022-10-20 10:55:00,1813.9,1815.96,1813.9,1815.96,400.0,1791.2651,1793.2994,1791.2651,1793.2994,400.0
2022-10-20 11:00:00,1817.73,1817.73,1810.47,1812.72,719.0,1795.0473,1795.0473,1787.8779,1790.0998,719.0
2022-10-20 11:05:00,1814.99,1814.99,1812.36,1813.87,500.0,1792.3415,1792.3415,1789.7443,1791.2355,500.0
2022-10-20 11:10:00,1813.99,1815.72,1813.99,1815.72,400.0,1791.354,1793.0624,1791.354,1793.0624,400.0
2022-10-20 11:15:00,1814.83,1814.83,1812.39,1812.39,600.0,1792.1835,1792.1835,1789.7739,1789.7739,600.0
2022-10-20 11:20:00,1812.35,1817.22,1812.34,1814.06,650.0,1789.7344,1794.5437,1789.7246,1791.4231,650.0
2022-10-20 11:25:00,1815.28,1816.58,1810.3,1810.3,1030.0,1792.6279,1793.9116,1787.71,1787.71,1030.0
2022-10-20 11:30:00,1811.3,1813.91,1809.78,1811.81,3816.0,1788.6975,1791.275,1787.1965,1789.2012,3816.0
2022-10-20 11:35:00,1814.31,1817.84,1813.95,1815.46,2100.0,1791.67,1795.1559,1791.3145,1792.8056,2100.0
2022-10-20 11:40:00,1815.05,1815.99,1815.05,1815.99,200.0,1792.4007,1793.329,1792.4007,1793.329,200.0
2022-10-20 11:45:00,1815.56,1818.25,1814.0,1818.25,2731.0,1792.9044,1795.5608,1791.3638,1795.5608,2731.0
2022-10-20 11:50:00,1820.05,1822.51,1819.79,1822.51,615.0,1797.3383,1799.7677,1797.0816,1799.7677,615.0
2022-10-20 11:55:00,1822.01,1822.18,1817.52,1817.6,675.0,1799.2739,1799.4418,1794.8399,1794.9189,675.0
2022-10-20 12:00:00,1812.0,1812.0,1808.72,1808.72,600.0,1789.3888,1789.3888,1786.1497,1786.1497,600.0
2022-10-20 12:05:00,1808.88,1811.66,1803.3,1803.3,2311.0,1786.3077,1789.053,1780.7974,1780.7974,2311.0
2022-10-20 12:10:00,1800.28,1803.18,1800.28,1802.05,1600.0,1777.8151,1780.6789,1777.8151,1779.563,1600.0
2022-10-20 12:15:00,1803.34,1805.96,1803.13,1804.29,1201.0,1780.8369,1783.4242,1780.6295,1781.775,1201.0
2022-10-20 12:20:00,1801.79,1801.79,1800.32,1801.71,300.0,1779.3062,1779.3062,1777.8546,1779.2272,300.0
2022-10-20 12:25:00,1799.6,1799.6,1796.97,1796.97,450.0,1777.1435,1777.1435,1774.5464,1774.5464,450.0
2022-10-20 12:30:00,1794.85,1794.93,1794.85,1794.93,400.0,1772.4528,1772.5318,1772.4528,1772.5318,400.0
2022-10-20 12:35:00,1793.63,1793.64,1793.59,1793.59,492.0,1771.248,1771.2579,1771.2085,1771.2085,492.0
2022-10-20 12:40:00,1794.63,1794.64,1794.63,1794.63,114.0,1772.2356,1772.2454,1772.2356,1772.2356,114.0
2022-10-20 12:45:00,1792.68,1792.68,1788.27,1791.24,700.0,1770.3099,1770.3099,1765.9549,1768.8879,700.0
2022-10-20 12:50:00,1791.24,1791.24,1791.24,1791.24,0.0,1768.8879,1768.8879,1768.8879,1768.8879,0.0
2022-10-20 12:55:00,1787.55,1790.39,1787.55,1790.39,700.0,1765.2439,1768.0485,1765.2439,1768.0485,700.0
2022-10-20 13:00:00,1790.39,1790.39,1790.39,1790.39,0.0,1768.0485,1768.0485,1768.0485,1768.0485,0.0
2022-10-20 13:05:00,1787.4,1787.4,1780.34,1783.63,1300.0,1765.0958,1765.0958,1758.1239,1761.3728,1300.0
2022-10-20 13:10:00,1783.61,1787.42,1783.61,1786.94,900.0,1761.3531,1765.1155,1761.3531,1764.6415,900.0
2022-10-20 13:15:00,1783.5,1783.75,1783.42,1783.75,326.0,1761.2444,1761.4913,1761.1654,1761.4913,326.0
2022-10-20 13:20:00,1782.83,1786.4,1782.0,1786.4,800.0,1760.5828,1764.1083,1759.7632,1764.1083,800.0
2022-10-20 13:25:00,1782.89,1786.19,1782.89,1786.12,570.0,1760.6421,1763.9009,1760.6421,1763.8317,570.0
2022-10-20 13:30:00,1784.54,1786.02,1784.54,1786.02,200.0,1762.2715,1763.733,1762.2715,1763.733,200.0
2022-10-20 13:35:00,1784.1,1788.14,1784.1,1787.03,1078.0,1761.837,1765.8265,1761.837,1764.7304,1078.0
2022-10-20 13:40:00,1784.94,1784.94,1780.09,1783.73,1200.0,1762.6665,1762.6665,1757.877,1761.4716,1200.0
2022-10-20 13:45:00,1783.64,1785.87,1782.83,1785.84,600.0,1761.3827,1763.5849,1760.5828,1763.5552,600.0
2022-10-20 13:50:00,1781.06,1781.4,1781.06,1781.4,594.0,1758.8349,1759.1706,1758.8349,1759.1706,594.0
2022-10-20 13:55:00,1781.21,1781.99,1780.0,1781.99,405.0,1758.983,1759.7533,1757.7881,1759.7533,405.0
2022-10-20 14:00:00,1782.67,1782.67,1780.04,1782.52,346.0,1760.4248,1760.4248,1757.8276,1760.2767,346.0
2022-10-20 14:05:00,1780.95,1781.98,1778.0,1778.0,750.0,1758.7263,1759.7434,1755.8131,1755.8131,750.0
2022-10-20 14:10:00,1779.32,1779.32,1776.21,1776.81,892.0,1757.1166,1757.1166,1754.0454,1754.6379,892.0
2022-10-20 14:15:00,1777.54,1777.54,1774.96,1776.9,500.0,1755.3588,1755.3588,1752.811,1754.7268,500.0
2022-10-20 14:20:00,1776.58,1777.61,1775.92,1777.61,600.0,1754.4108,1755.4279,1753.759,1755.4279,600.0
2022-10-20 14:25:00,1775.91,1775.91,1775.91,1775.91,100.0,1753.7492,1753.7492,1753.7492,1753.7492,100.0
2022-10-20 14:30:00,1774.64,1777.61,1774.63,1776.51,629.0,1752.495,1755.4279,1752.4851,1754.3417,629.0
2022-10-20 14:35:00,1777.37,1777.37,1777.37,1777.37,100.0,1755.1909,1755.1909,1755.1909,1755.1909,100.0
2022-10-20 14:40:00,1776.24,1776.24,1770.8,1770.8,655.0,1754.075,1754.075,1748.7029,1748.7029,655.0
2022-10-20 14:45:00,1772.0,1772.79,1770.64,1772.79,800.0,1749.8879,1750.6681,1748.5449,1750.6681,800.0
2022-10-20 14:50:00,1770.0,1773.05,1768.95,1772.01,1400.0,1747.9129,1750.9248,1746.876,1749.8978,1400.0
2022-10-20 14:55:00,1772.78,1775.0,1772.46,1774.44,1200.0,1750.6582,1752.8505,1750.3422,1752.2975,1200.0
2022-10-20 15:00:00,1774.4,1774.78,1772.23,1772.24,1662.0,1752.258,1752.6333,1750.1151,1750.1249,1662.0
2022-10-20 15:05:00,1771.6,1775.64,1770.99,1775.51,1400.0,1749.4929,1753.4825,1748.8905,1753.3541,1400.0
2022-10-20 15:10:00,1775.2,1777.16,1773.87,1775.59,1100.0,1753.048,1754.9836,1751.7346,1753.4331,1100.0
2022-10-20 15:15:00,1774.95,1774.95,1773.52,1774.18,400.0,1752.8011,1752.8011,1751.389,1752.0407,400.0
2022-10-20 15:20:00,1773.88,1774.23,1770.9,1774.23,1366.0,1751.7445,1752.0901,1748.8017,1752.0901,1366.0
2022-10-20 15:25:00,1775.45,1775.45,1770.96,1772.57,800.0,1753.2949,1753.2949,1748.8609,1750.4508,800.0
2022-10-20 15:30:00,1770.55,1770.55,1770.55,1770.55,100.0,1748.456,1748.456,1748.456,1748.456,100.0
2022-10-20 15:35:00,1768.02,1771.18,1766.35,1768.77,1766.0,1745.9576,1749.0782,1744.3084,1746.6983,1766.0
2022-10-20 15:40:00,1770.11,1770.11,1767.74,1770.0,633.0,1748.0215,1748.0215,1745.6811,1747.9129,633.0
2022-10-20 15:45:00,1771.17,1771.19,1769.69,1770.05,1200.0,1749.0683,1749.0881,1747.6068,1747.9623,1200.0
2022-10-20 15:50:00,1773.01,1778.77,1772.65,1778.77,2380.0,1750.8853,1756.5735,1750.5298,1756.5735,2380.0
2022-10-20 15:55:00,1775.78,1776.65,1773.61,1773.61,5220.0,1753.6208,1754.4799,1751.4779,1751.4779,5220.0
2022-10-21 09:30:00,1772.03,1773.48,1760.02,1766.96,16799.0,1749.9176,1751.3495,1738.0574,1744.9108,16799.0
2022-10-21 09:35:00,1765.87,1784.84,1765.86,1784.0,2605.0,1743.8344,1762.5677,1743.8246,1761.7382,2605.0
2022-10-21 09:40:00,1777.07,1781.88,1767.92,1769.83,1921.0,1754.8947,1759.6447,1745.8589,1747.745,1921.0
2022-10-21 09:45:00,1777.87,1779.8,1771.95,1774.17,5041.0,1755.6847,1757.5906,1749.8386,1752.0309,5041.0
2022-10-21 09:50:00,1772.68,1781.61,1767.87,1781.61,1450.0,1750.5595,1759.378,1745.8095,1759.378,1450.0
2022-10-21 09:55:00,1783.7,1789.77,1781.62,1789.77,1406.0,1761.4419,1767.4362,1759.3879,1767.4362,1406.0
2022-10-21 10:00:00,1789.6,1795.91,1789.36,1792.6,2018.0,1767.2683,1773.4996,1767.0313,1770.2309,2018.0
2022-10-21 10:05:00,1795.16,1811.12,1795.16,1801.63,3928.0,1772.7589,1788.5198,1772.7589,1779.1482,3928.0
2022-10-21 10:10:00,1801.62,1801.62,1801.62,1801.62,100.0,1779.1383,1779.1383,1779.1383,1779.1383,100.0
2022-10-21 10:15:00,1803.72,1804.13,1801.06,1801.07,300.0,1781.2121,1781.617,1778.5853,1778.5952,300.0
2022-10-21 10:20:00,1799.71,1799.72,1786.22,1786.22,803.0,1777.2522,1777.262,1763.9305,1763.9305,803.0
2022-10-21 10:25:00,1792.34,1792.34,1785.26,1787.74,700.0,1769.9741,1769.9741,1762.9825,1765.4315,700.0
2022-10-21 10:30:00,1786.83,1792.75,1786.79,1792.75,1100.0,1764.5329,1770.379,1764.4934,1770.379,1100.0
2022-10-21 10:35:00,1796.11,1796.11,1780.22,1780.22,1100.0,1773.6971,1773.6971,1758.0054,1758.0054,1100.0
2022-10-21 10:40:00,1779.78,1783.06,1779.12,1782.25,600.0,1757.5709,1760.8099,1756.9191,1760.01,600.0
2022-10-21 10:45:00,1787.48,1787.48,1785.51,1785.51,300.0,1765.1748,1765.1748,1763.2294,1763.2294,300.0
2022-10-21 10:50:00,1786.78,1791.11,1786.63,1791.11,400.0,1764.4835,1768.7595,1764.3354,1768.7595,400.0
2022-10-21 10:55:00,1788.9,1788.9,1779.86,1781.71,1100.0,1766.5771,1766.5771,1757.6499,1759.4768,1100.0
2022-10-21 11:00:00,1777.34,1781.09,1777.34,1780.37,400.0,1755.1613,1758.8645,1755.1613,1758.1535,400.0
2022-10-21 11:05:00,1782.53,1782.53,1782.53,1782.53,100.0,1760.2865,1760.2865,1760.2865,1760.2865,100.0
2022-10-21 11:10:00,1783.03,1793.0,1783.02,1793.0,500.0,1760.7803,1770.6259,1760.7704,1770.6259,500.0
2022-10-21 11:15:00,1784.96,1786.43,1784.4,1784.4,500.0,1762.6862,1764.1379,1762.1332,1762.1332,500.0
2022-10-21 11:20:00,1783.77,1792.22,1783.77,1790.39,1281.0,1761.5111,1769.8556,1761.5111,1768.0485,1281.0
2022-10-21 11:25:00,1792.0,1792.0,1791.97,1791.97,259.0,1769.6384,1769.6384,1769.6087,1769.6087,259.0
2022-10-21 11:30:00,1794.41,1797.58,1794.41,1795.75,500.0,1772.0183,1775.1487,1772.0183,1773.3416,500.0
2022-10-21 11:35:00,1793.87,1795.35,1793.87,1794.14,400.0,1771.485,1772.9466,1771.485,1771.7517,400.0
2022-10-21 11:40:00,1789.53,1799.86,1789.52,1799.86,300.0,1767.1992,1777.4003,1767.1893,1777.4003,300.0
2022-10-21 11:45:00,1799.99,1799.99,1792.8,1797.04,1200.0,1777.5287,1777.5287,1770.4284,1774.6155,1200.0
2022-10-21 11:50:00,1798.65,1799.79,1796.1,1798.3,500.0,1776.2054,1777.3312,1773.6872,1775.8598,500.0
2022-10-21 11:55:00,1796.64,1805.85,1796.59,1802.53,500.0,1774.2205,1783.3155,1774.1711,1780.037,500.0
2022-10-21 12:00:00,1808.0,1808.0,1806.34,1806.34,200.0,1785.4387,1785.4387,1783.7994,1783.7994,200.0
2022-10-21 12:05:00,1802.59,1809.25,1802.59,1807.84,905.0,1780.0962,1786.6731,1780.0962,1785.2807,905.0
2022-10-21 12:10:00,1807.21,1809.56,1806.17,1808.19,2100.0,1784.6586,1786.9792,1783.6316,1785.6263,2100.0
2022-10-21 12:15:00,1807.69,1810.02,1803.2,1803.2,600.0,1785.1326,1787.4335,1780.6986,1780.6986,600.0
2022-10-21 12:20:00,1801.93,1805.29,1801.92,1805.29,400.0,1779.4445,1782.7625,1779.4346,1782.7625,400.0
2022-10-21 12:25:00,1807.06,1807.94,1801.95,1802.41,550.0,1784.5104,1785.3795,1779.4642,1779.9185,550.0
2022-10-21 12:30:00,1803.21,1804.7,1803.21,1804.7,200.0,1780.7085,1782.1799,1780.7085,1782.1799,200.0
2022-10-21 12:35:00,1805.8,1805.92,1802.43,1802.43,1000.0,1783.2662,1783.3847,1779.9382,1779.9382,1000.0
2022-10-21 12:40:00,1805.63,1806.48,1805.38,1805.38,308.0,1783.0983,1783.9377,1782.8514,1782.8514,308.0
2022-10-21 12:45:00,1805.99,1808.37,1805.99,1808.37,200.0,1783.4538,1785.8041,1783.4538,1785.8041,200.0
2022-10-21 12:50:00,1809.25,1812.31,1809.0,1811.09,1150.0,1786.6731,1789.6949,1786.4262,1788.4902,1150.0
2022-10-21 12:55:00,1809.93,1809.93,1802.97,1805.25,1004.0,1787.3446,1787.3446,1780.4715,1782.723,1004.0
2022-10-21 13:00:00,1807.77,1808.94,1805.44,1808.94,373.0,1785.2116,1786.367,1782.9107,1786.367,373.0
2022-10-21 13:05:00,1808.22,1808.22,1807.06,1807.06,300.0,1785.656,1785.656,1784.5104,1784.5104,300.0
2022-10-21 13:10:00,1806.61,1806.61,1801.8,1802.58,602.0,1784.0661,1784.0661,1779.3161,1780.0863,602.0
2022-10-21 13:15:00,1804.48,1806.75,1804.48,1806.16,300.0,1781.9626,1784.2043,1781.9626,1783.6217,300.0
2022-10-21 13:20:00,1803.77,1805.4,1803.77,1805.4,400.0,1781.2615,1782.8712,1781.2615,1782.8712,400.0
2022-10-21 13:25:00,1802.84,1804.15,1802.84,1804.15,300.0,1780.3431,1781.6368,1780.3431,1781.6368,300.0
2022-10-21 13:30:00,1805.21,1806.58,1805.0,1805.01,400.0,1782.6835,1784.0364,1782.4762,1782.486,400.0
2022-10-21 13:35:00,1805.01,1805.01,1805.01,1805.01,0.0,1782.486,1782.486,1782.486,1782.486,0.0
2022-10-21 13:40:00,1808.16,1808.16,1808.16,1808.16,100.0,1785.5967,1785.5967,1785.5967,1785.5967,100.0
2022-10-21 13:45:00,1811.36,1812.9,1810.63,1812.9,486.0,1788.7568,1790.2776,1788.0359,1790.2776,486.0
2022-10-21 13:50:00,1812.6,1813.42,1811.07,1812.31,1151.0,1789.9813,1790.7911,1788.4704,1789.6949,1151.0
2022-10-21 13:55:00,1810.95,1813.0,1810.04,1812.37,1400.0,1788.3519,1790.3763,1787.4533,1789.7542,1400.0
2022-10-21 14:00:00,1812.94,1812.94,1811.82,1811.82,300.0,1790.3171,1790.3171,1789.211,1789.211,300.0
2022-10-21 14:05:00,1813.42,1815.0,1812.3,1814.15,650.0,1790.7911,1792.3514,1789.6851,1791.512,650.0
2022-10-21 14:10:00,1814.63,1814.78,1811.39,1811.98,900.0,1791.986,1792.1341,1788.7864,1789.3691,900.0
2022-10-21 14:15:00,1812.49,1812.49,1810.16,1810.35,500.0,1789.8727,1789.8727,1787.5718,1787.7594,500.0
2022-10-21 14:20:00,1810.61,1810.61,1808.37,1808.37,300.0,1788.0161,1788.0161,1785.8041,1785.8041,300.0
2022-10-21 14:25:00,1810.22,1810.22,1810.12,1810.22,600.0,1787.631,1787.631,1787.5323,1787.631,600.0
2022-10-21 14:30:00,1813.59,1813.59,1812.45,1812.45,500.0,1790.959,1790.959,1789.8332,1789.8332,500.0
2022-10-21 14:35:00,1811.03,1812.64,1811.0,1811.53,800.0,1788.4309,1790.0208,1788.4013,1788.9247,800.0
2022-10-21 14:40:00,1812.23,1814.39,1811.64,1811.64,1082.0,1789.6159,1791.749,1789.0333,1789.0333,1082.0
2022-10-21 14:45:00,1813.28,1813.28,1813.03,1813.03,200.0,1790.6528,1790.6528,1790.4059,1790.4059,200.0
2022-10-21 14:50:00,1812.08,1812.88,1812.08,1812.88,200.0,1789.4678,1790.2578,1789.4678,1790.2578,200.0
2022-10-21 14:55:00,1809.93,1814.27,1809.93,1812.91,800.0,1787.3446,1791.6305,1787.3446,1790.2874,800.0
2022-10-21 15:00:00,1813.34,1816.73,1813.14,1816.61,1235.0,1790.7121,1794.0598,1790.5146,1793.9413,1235.0
2022-10-21 15:05:00,1815.42,1817.86,1815.09,1817.86,800.0,1792.7661,1795.1757,1792.4402,1795.1757,800.0
2022-10-21 15:10:00,1815.84,1818.59,1815.62,1818.59,400.0,1793.1809,1795.8966,1792.9636,1795.8966,400.0
2022-10-21 15:15:00,1818.32,1819.42,1815.48,1819.42,1700.0,1795.6299,1796.7162,1792.8254,1796.7162,1700.0
2022-10-21 15:20:00,1819.23,1821.79,1818.69,1821.79,2272.0,1796.5286,1799.0566,1795.9953,1799.0566,2272.0
2022-10-21 15:25:00,1822.44,1823.45,1820.4,1820.4,1004.0,1799.6985,1800.6959,1797.684,1797.684,1004.0
2022-10-21 15:30:00,1821.48,1822.95,1821.42,1821.9,1000.0,1798.7505,1800.2022,1798.6913,1799.1653,1000.0
2022-10-21 15:35:00,1821.11,1823.99,1821.11,1823.99,1847.0,1798.3851,1801.2292,1798.3851,1801.2292,1847.0
2022-10-21 15:40:00,1823.68,1827.03,1822.88,1823.63,2000.0,1800.9231,1804.2312,1800.133,1800.8737,2000.0
2022-10-21 15:45:00,1823.1,1824.77,1823.08,1823.73,2230.0,1800.3503,1801.9994,1800.3305,1800.9724,2230.0
2022-10-21 15:50:00,1825.25,1829.3,1824.02,1826.24,4776.0,1802.4735,1806.4729,1801.2588,1803.4511,4776.0
2022-10-21 15:55:00,1824.79,1824.92,1821.17,1822.12,5446.0,1802.0192,1802.1476,1798.4444,1799.3825,5446.0
2022-10-24 09:30:00,1813.02,1828.65,1807.54,1826.41,10959.0,1790.3961,1805.831,1784.9845,1803.619,10959.0
2022-10-24 09:35:00,1820.0,1824.33,1809.0,1824.33,2547.0,1797.289,1801.5649,1786.4262,1801.5649,2547.0
2022-10-24 09:40:00,1814.14,1814.14,1802.99,1803.0,1096.0,1791.5021,1791.5021,1780.4912,1780.5011,1096.0
2022-10-24 09:45:00,1805.99,1814.63,1800.78,1800.78,1932.0,1783.4538,1791.986,1778.3088,1778.3088,1932.0
2022-10-24 09:50:00,1802.08,1805.94,1800.97,1800.97,800.0,1779.5926,1783.4044,1778.4964,1778.4964,800.0
2022-10-24 09:55:00,1809.22,1813.39,1801.0,1805.75,1400.0,1786.6435,1790.7615,1778.5261,1783.2168,1400.0
2022-10-24 10:00:00,1799.77,1799.77,1775.71,1775.81,4677.0,1777.3114,1777.3114,1753.5516,1753.6504,4677.0
2022-10-24 10:05:00,1776.77,1786.1,1770.0,1770.01,6971.0,1754.5984,1763.812,1747.9129,1747.9228,6971.0
2022-10-24 10:10:00,1765.0,1775.2,1765.0,1774.33,2490.0,1742.9753,1753.048,1742.9753,1752.1889,2490.0
2022-10-24 10:15:00,1774.32,1776.0,1771.88,1775.33,1700.0,1752.179,1753.838,1749.7694,1753.1764,1700.0
2022-10-24 10:20:00,1773.15,1775.71,1766.0,1767.33,1500.0,1751.0236,1753.5516,1743.9628,1745.2762,1500.0
2022-10-24 10:25:00,1767.44,1768.3,1764.0,1767.71,1252.0,1745.3848,1746.2341,1741.9878,1745.6515,1252.0
2022-10-24 10:30:00,1766.65,1772.74,1766.44,1772.74,1200.0,1744.6047,1750.6187,1744.3973,1750.6187,1200.0
2022-10-24 10:35:00,1780.09,1783.55,1778.54,1781.15,600.0,1757.877,1761.2938,1756.3463,1758.9238,600.0
2022-10-24 10:40:00,1779.73,1781.83,1774.19,1774.19,600.0,1757.5215,1759.5953,1752.0506,1752.0506,600.0
2022-10-24 10:45:00,1771.82,1775.83,1771.34,1771.34,1676.0,1749.7102,1753.6702,1749.2362,1749.2362,1676.0
2022-10-24 10:50:00,1773.43,1781.76,1773.43,1780.34,1000.0,1751.3001,1759.5262,1751.3001,1758.1239,1000.0
2022-10-24 10:55:00,1779.4,1781.96,1779.4,1781.95,200.0,1757.1956,1759.7237,1757.1956,1759.7138,200.0
2022-10-24 11:00:00,1785.32,1788.19,1785.0,1785.0,900.0,1763.0417,1765.8759,1762.7257,1762.7257,900.0
2022-10-24 11:05:00,1784.91,1784.91,1779.48,1779.62,1084.0,1762.6368,1762.6368,1757.2746,1757.4129,1084.0
2022-10-24 11:10:00,1776.88,1784.02,1776.38,1784.02,920.0,1754.707,1761.758,1754.2133,1761.758,920.0
2022-10-24 11:15:00,1788.2,1788.2,1781.82,1784.68,600.0,1765.8858,1765.8858,1759.5854,1762.4097,600.0
2022-10-24 11:20:00,1782.44,1785.73,1782.44,1785.73,400.0,1760.1977,1763.4466,1760.1977,1763.4466,400.0
2022-10-24 11:25:00,1787.27,1791.49,1787.26,1790.51,689.0,1764.9674,1769.1347,1764.9575,1768.167,689.0
2022-10-24 11:30:00,1784.99,1785.96,1784.99,1785.96,200.0,1762.7158,1763.6737,1762.7158,1763.6737,200.0
2022-10-24 11:35:00,1788.05,1790.64,1788.05,1790.27,2085.0,1765.7377,1768.2953,1765.7377,1767.93,2085.0
2022-10-24 11:40:00,1791.15,1793.99,1788.24,1792.54,1602.0,1768.799,1771.6035,1765.9253,1770.1716,1602.0
2022-10-24 11:45:00,1789.25,1790.41,1789.24,1790.41,500.0,1766.9227,1768.0682,1766.9128,1768.0682,500.0
2022-10-24 11:50:00,1792.2,1797.4,1790.41,1794.54,750.0,1769.8359,1774.971,1768.0682,1772.1467,750.0
2022-10-24 11:55:00,1794.85,1801.2,1794.85,1801.2,1260.0,1772.4528,1778.7236,1772.4528,1778.7236,1260.0
2022-10-24 12:00:00,1795.3,1795.3,1795.3,1795.3,100.0,1772.8972,1772.8972,1772.8972,1772.8972,100.0
2022-10-24 12:05:00,1794.2,1798.03,1794.19,1795.61,554.0,1771.8109,1775.5931,1771.801,1773.2033,554.0
2022-10-24 12:10:00,1796.43,1796.43,1796.42,1796.43,100.0,1774.0131,1774.0131,1774.0032,1774.0131,100.0
2022-10-24 12:15:00,1798.25,1801.78,1798.25,1801.0,550.0,1775.8104,1779.2963,1775.8104,1778.5261,550.0
2022-10-24 12:20:00,1799.52,1799.77,1798.65,1799.77,300.0,1777.0645,1777.3114,1776.2054,1777.3114,300.0
2022-10-24 12:25:00,1796.24,1796.24,1796.24,1796.24,100.0,1773.8255,1773.8255,1773.8255,1773.8255,100.0
2022-10-24 12:30:00,1794.79,1794.86,1794.74,1794.86,400.0,1772.3936,1772.4627,1772.3442,1772.4627,400.0
2022-10-24 12:35:00,1793.3,1794.54,1792.86,1794.32,600.0,1770.9222,1772.1467,1770.4876,1771.9294,600.0
2022-10-24 12:40:00,1793.15,1796.52,1792.74,1796.52,500.0,1770.774,1774.102,1770.3691,1774.102,500.0
2022-10-24 12:45:00,1796.76,1797.68,1796.76,1797.68,200.0,1774.339,1775.2475,1774.339,1775.2475,200.0
2022-10-24 12:50:00,1799.97,1800.68,1799.08,1799.08,300.0,1777.5089,1778.2101,1776.63,1776.63,300.0
2022-10-24 12:55:00,1798.77,1800.21,1797.22,1797.22,650.0,1776.3239,1777.7459,1774.7932,1774.7932,650.0
2022-10-24 13:00:00,1794.62,1795.0,1794.49,1795.0,300.0,1772.2257,1772.6009,1772.0973,1772.6009,300.0
2022-10-24 13:05:00,1798.47,1799.12,1798.46,1799.12,200.0,1776.0276,1776.6695,1776.0178,1776.6695,200.0
2022-10-24 13:10:00,1799.7,1799.79,1798.23,1798.23,470.0,1777.2423,1777.3312,1775.7906,1775.7906,470.0
2022-10-24 13:15:00,1796.78,1797.27,1796.14,1796.14,301.0,1774.3587,1774.8426,1773.7267,1773.7267,301.0
2022-10-24 13:20:00,1793.99,1793.99,1793.99,1793.99,145.0,1771.6035,1771.6035,1771.6035,1771.6035,145.0
2022-10-24 13:25:00,1795.26,1798.76,1792.23,1796.2,892.0,1772.8577,1776.314,1769.8655,1773.786,892.0
2022-10-24 13:30:00,1794.0,1794.0,1792.29,1792.29,500.0,1771.6134,1771.6134,1769.9248,1769.9248,500.0
2022-10-24 13:35:00,1791.31,1792.86,1791.31,1792.62,400.0,1768.957,1770.4876,1768.957,1770.2506,400.0
2022-10-24 13:40:00,1793.93,1793.93,1793.93,1793.93,100.0,1771.5443,1771.5443,1771.5443,1771.5443,100.0
2022-10-24 13:45:00,1794.17,1794.17,1792.28,1792.28,300.0,1771.7813,1771.7813,1769.9149,1769.9149,300.0
2022-10-24 13:50:00,1791.77,1792.67,1791.77,1792.67,900.0,1769.4112,1770.3,1769.4112,1770.3,900.0
2022-10-24 13:55:00,1793.44,1794.71,1793.22,1793.22,802.0,1771.0604,1772.3146,1770.8431,1770.8431,802.0
2022-10-24 14:00:00,1791.88,1795.33,1791.38,1795.33,1000.0,1769.5199,1772.9268,1769.0261,1772.9268,1000.0
2022-10-24 14:05:00,1795.96,1797.15,1795.77,1795.77,501.0,1773.549,1774.7241,1773.3613,1773.3613,501.0
2022-10-24 14:10:00,1796.5,1797.67,1796.5,1797.39,629.0,1774.0822,1775.2376,1774.0822,1774.9611,629.0
2022-10-24 14:15:00,1798.14,1798.14,1798.14,1798.14,100.0,1775.7018,1775.7018,1775.7018,1775.7018,100.0
2022-10-24 14:20:00,1796.95,1796.95,1796.95,1796.95,100.0,1774.5266,1774.5266,1774.5266,1774.5266,100.0
2022-10-24 14:25:00,1798.08,1798.64,1796.7,1796.7,400.0,1775.6425,1776.1955,1774.2797,1774.2797,400.0
2022-10-24 14:30:00,1798.29,1799.06,1798.28,1798.64,300.0,1775.8499,1776.6103,1775.84,1776.1955,300.0
2022-10-24 14:35:00,1798.43,1799.8,1798.42,1799.8,200.0,1775.9881,1777.341,1775.9783,1777.341,200.0
2022-10-24 14:40:00,1802.88,1802.88,1802.88,1802.88,100.0,1780.3826,1780.3826,1780.3826,1780.3826,100.0
2022-10-24 14:45:00,1803.79,1805.09,1803.79,1805.09,335.0,1781.2813,1782.565,1781.2813,1782.565,335.0
2022-10-24 14:50:00,1805.82,1805.82,1804.68,1804.69,300.0,1783.2859,1783.2859,1782.1601,1782.17,300.0
2022-10-24 14:55:00,1804.76,1806.66,1804.65,1806.66,800.0,1782.2391,1784.1154,1782.1305,1784.1154,800.0
2022-10-24 15:00:00,1806.69,1807.66,1806.16,1807.0,1300.0,1784.1451,1785.103,1783.6217,1784.4512,1300.0
2022-10-24 15:05:00,1807.59,1809.48,1807.59,1809.2,700.0,1785.0338,1786.9002,1785.0338,1786.6237,700.0
2022-10-24 15:10:00,1810.29,1810.91,1809.85,1810.39,1400.0,1787.7001,1788.3124,1787.2656,1787.7989,1400.0
2022-10-24 15:15:00,1810.22,1813.81,1810.22,1813.71,1050.0,1787.631,1791.1762,1787.631,1791.0775,1050.0
2022-10-24 15:20:00,1813.85,1815.08,1811.03,1811.83,800.0,1791.2157,1792.4304,1788.4309,1789.2209,800.0
2022-10-24 15:25:00,1812.19,1812.19,1812.15,1812.16,200.0,1789.5764,1789.5764,1789.5369,1789.5468,200.0
2022-10-24 15:30:00,1811.31,1811.31,1809.66,1809.66,1300.0,1788.7074,1788.7074,1787.078,1787.078,1300.0
2022-10-24 15:35:00,1809.0,1810.53,1807.88,1810.53,1926.0,1786.4262,1787.9371,1785.3202,1787.9371,1926.0
2022-10-24 15:40:00,1810.77,1811.74,1810.3,1810.98,1492.0,1788.1741,1789.132,1787.71,1788.3815,1492.0
2022-10-24 15:45:00,1810.0,1810.0,1806.4,1806.4,2275.0,1787.4138,1787.4138,1783.8587,1783.8587,2275.0
2022-10-24 15:50:00,1807.56,1810.57,1805.64,1806.2,2345.0,1785.0042,1787.9766,1783.1082,1783.6612,2345.0
2022-10-24 15:55:00,1804.42,1809.87,1804.42,1809.87,5066.0,1781.9034,1787.2854,1781.9034,1787.2854,5066.0
2022-10-25 09:30:00,1802.28,1816.63,1802.28,1814.81,4798.0,1779.7901,1793.961,1779.7901,1792.1637,4798.0
2022-10-25 09:35:00,1812.1,1815.53,1804.29,1809.9,3810.0,1789.4876,1792.8748,1781.775,1787.315,3810.0
2022-10-25 09:40:00,1808.8,1822.87,1806.13,1822.87,3029.0,1786.2287,1800.1232,1783.5921,1800.1232,3029.0
2022-10-25 09:45:00,1824.71,1841.49,1824.71,1841.49,2100.0,1801.9402,1818.5108,1801.9402,1818.5108,2100.0
2022-10-25 09:50:00,1839.58,1844.97,1837.67,1844.97,2680.0,1816.6246,1821.9474,1814.7385,1821.9474,2680.0
2022-10-25 09:55:00,1842.43,1843.34,1841.95,1842.92,1500.0,1819.4391,1820.3377,1818.9651,1819.923,1500.0
2022-10-25 10:00:00,1845.11,1847.75,1842.2,1844.53,1000.0,1822.0856,1824.6927,1819.2119,1821.5129,1000.0
2022-10-25 10:05:00,1840.42,1840.63,1837.18,1840.63,900.0,1817.4542,1817.6615,1814.2546,1817.6615,900.0
2022-10-25 10:10:00,1842.56,1842.56,1838.02,1840.3,1832.0,1819.5675,1819.5675,1815.0841,1817.3357,1832.0
2022-10-25 10:15:00,1845.41,1847.42,1843.74,1847.42,400.0,1822.3819,1824.3668,1820.7327,1824.3668,400.0
2022-10-25 10:20:00,1847.08,1850.0,1842.53,1842.53,889.0,1824.0311,1826.9146,1819.5378,1819.5378,889.0
2022-10-25 10:25:00,1846.17,1846.31,1843.91,1845.97,1100.0,1823.1324,1823.2707,1820.9006,1822.9349,1100.0
2022-10-25 10:30:00,1844.63,1844.63,1843.4,1843.45,703.0,1821.6116,1821.6116,1820.397,1820.4463,703.0
2022-10-25 10:35:00,1843.32,1843.32,1837.68,1837.68,1244.0,1820.318,1820.318,1814.7484,1814.7484,1244.0
2022-10-25 10:40:00,1837.09,1841.96,1836.66,1841.96,1292.0,1814.1657,1818.9749,1813.7411,1818.9749,1292.0
2022-10-25 10:45:00,1840.21,1841.98,1840.21,1841.23,675.0,1817.2468,1818.9947,1817.2468,1818.2541,675.0
2022-10-25 10:50:00,1841.72,1846.16,1841.65,1846.16,500.0,1818.7379,1823.1225,1818.6688,1823.1225,500.0
2022-10-25 10:55:00,1843.36,1843.48,1843.36,1843.48,200.0,1820.3575,1820.476,1820.3575,1820.476,200.0
2022-10-25 11:00:00,1845.86,1845.86,1842.99,1845.04,543.0,1822.8263,1822.8263,1819.9921,1822.0165,543.0
2022-10-25 11:05:00,1844.98,1851.34,1844.98,1851.34,1240.0,1821.9573,1828.2379,1821.9573,1828.2379,1240.0
2022-10-25 11:10:00,1849.11,1850.37,1849.11,1849.85,400.0,1826.0357,1827.28,1826.0357,1826.7665,400.0
2022-10-25 11:15:00,1851.38,1851.38,1850.0,1851.0,400.0,1828.2774,1828.2774,1826.9146,1827.9021,400.0
2022-10-25 11:20:00,1854.34,1855.1,1853.96,1854.88,650.0,1831.2005,1831.951,1830.8252,1831.7337,650.0
2022-10-25 11:25:00,1853.6,1857.71,1853.31,1857.71,2066.0,1830.4697,1834.5284,1830.1833,1834.5284,2066.0
2022-10-25 11:30:00,1859.7,1859.7,1857.0,1858.57,700.0,1836.4936,1836.4936,1833.8273,1835.3777,700.0
2022-10-25 11:35:00,1856.35,1858.56,1856.35,1858.32,1030.0,1833.1854,1835.3678,1833.1854,1835.1308,1030.0
2022-10-25 11:40:00,1857.88,1858.04,1855.67,1858.04,500.0,1834.6963,1834.8543,1832.5139,1834.8543,500.0
2022-10-25 11:45:00,1856.16,1857.17,1856.15,1856.7,450.0,1832.9977,1833.9951,1832.9879,1833.531,450.0
2022-10-25 11:50:00,1858.45,1859.64,1858.45,1859.64,200.0,1835.2592,1836.4343,1835.2592,1836.4343,200.0
2022-10-25 11:55:00,1859.02,1859.02,1856.92,1856.95,500.0,1835.8221,1835.8221,1833.7483,1833.7779,500.0
2022-10-25 12:00:00,1856.8,1857.1,1856.18,1857.1,915.0,1833.6298,1833.926,1833.0175,1833.926,915.0
2022-10-25 12:05:00,1856.96,1858.27,1856.96,1858.27,200.0,1833.7878,1835.0814,1833.7878,1835.0814,200.0
2022-10-25 12:10:00,1856.41,1857.92,1855.32,1857.71,2310.0,1833.2446,1834.7358,1832.1682,1834.5284,2310.0
2022-10-25 12:15:00,1858.7,1864.0,1858.7,1864.0,2499.0,1835.5061,1840.7399,1835.5061,1840.7399,2499.0
2022-10-25 12:20:00,1862.95,1863.02,1862.42,1862.42,300.0,1839.703,1839.7721,1839.1796,1839.1796,300.0
2022-10-25 12:25:00,1860.25,1860.25,1860.06,1860.06,258.0,1837.0367,1837.0367,1836.8491,1836.8491,258.0
2022-10-25 12:30:00,1862.03,1862.66,1862.03,1862.07,400.0,1838.7945,1839.4166,1838.7945,1838.834,400.0
2022-10-25 12:35:00,1862.66,1862.66,1860.8,1862.19,601.0,1839.4166,1839.4166,1837.5798,1838.9525,601.0
2022-10-25 12:40:00,1860.73,1860.73,1859.93,1860.68,400.0,1837.5107,1837.5107,1836.7207,1837.4613,400.0
2022-10-25 12:45:00,1861.06,1861.06,1859.63,1859.63,500.0,1837.8366,1837.8366,1836.4244,1836.4244,500.0
2022-10-25 12:50:00,1858.1,1858.1,1856.56,1856.56,500.0,1834.9135,1834.9135,1833.3928,1833.3928,500.0
2022-10-25 12:55:00,1855.42,1855.42,1854.08,1854.08,200.0,1832.267,1832.267,1830.9437,1830.9437,200.0
2022-10-25 13:00:00,1858.98,1859.03,1856.26,1858.29,680.0,1835.7826,1835.8319,1833.0965,1835.1012,680.0
2022-10-25 13:05:00,1856.62,1856.62,1856.4,1856.4,250.0,1833.452,1833.452,1833.2348,1833.2348,250.0
2022-10-25 13:10:00,1856.57,1856.74,1855.37,1855.55,500.0,1833.4026,1833.5705,1832.2176,1832.3954,500.0
2022-10-25 13:15:00,1853.71,1855.55,1851.99,1855.1,1000.0,1830.5783,1832.3954,1828.8798,1831.951,1000.0
2022-10-25 13:20:00,1854.42,1854.58,1853.22,1853.23,1100.0,1831.2795,1831.4375,1830.0944,1830.1043,1100.0
2022-10-25 13:25:00,1853.3,1856.45,1853.29,1854.95,900.0,1830.1734,1833.2841,1830.1636,1831.8028,900.0
2022-10-25 13:30:00,1856.93,1857.75,1856.93,1857.75,400.0,1833.7581,1834.5679,1833.7581,1834.5679,400.0
2022-10-25 13:35:00,1858.5,1858.5,1856.92,1856.97,300.0,1835.3085,1835.3085,1833.7483,1833.7976,300.0
2022-10-25 13:40:00,1855.31,1856.49,1855.31,1855.77,500.0,1832.1584,1833.3236,1832.1584,1832.6126,500.0
2022-10-25 13:45:00,1853.95,1854.83,1853.95,1854.83,500.0,1830.8153,1831.6843,1830.8153,1831.6843,500.0
2022-10-25 13:50:00,1856.15,1857.06,1856.15,1857.06,400.0,1832.9879,1833.8865,1832.9879,1833.8865,400.0
2022-10-25 13:55:00,1857.13,1858.0,1855.97,1857.72,699.0,1833.9556,1834.8148,1832.8101,1834.5383,699.0
2022-10-25 14:00:00,1860.21,1861.52,1860.2,1861.52,200.0,1836.9972,1838.2909,1836.9873,1838.2909,200.0
2022-10-25 14:05:00,1861.62,1864.0,1861.62,1864.0,800.0,1838.3896,1840.7399,1838.3896,1840.7399,800.0
2022-10-25 14:10:00,1863.27,1863.5,1861.9,1861.91,900.0,1840.019,1840.2462,1838.6661,1838.676,900.0
2022-10-25 14:15:00,1861.7,1864.4,1861.69,1864.0,600.0,1838.4686,1841.1349,1838.4587,1840.7399,600.0
2022-10-25 14:20:00,1863.43,1864.87,1863.43,1864.87,200.0,1840.177,1841.5991,1840.177,1841.5991,200.0
2022-10-25 14:25:00,1866.0,1867.07,1866.0,1867.07,300.0,1842.715,1843.7716,1842.715,1843.7716,300.0
2022-10-25 14:30:00,1867.71,1868.96,1867.06,1868.96,300.0,1844.4036,1845.638,1843.7617,1845.638,300.0
2022-10-25 14:35:00,1872.91,1872.91,1869.93,1869.93,701.0,1849.5387,1849.5387,1846.5959,1846.5959,701.0
2022-10-25 14:40:00,1870.69,1871.76,1867.81,1867.82,600.0,1847.3464,1848.4031,1844.5024,1844.5122,600.0
2022-10-25 14:45:00,1867.64,1868.68,1867.64,1868.28,300.0,1844.3345,1845.3615,1844.3345,1844.9665,300.0
2022-10-25 14:50:00,1869.43,1869.85,1869.43,1869.85,400.0,1846.1022,1846.5169,1846.1022,1846.5169,400.0
2022-10-25 14:55:00,1870.33,1870.33,1869.92,1869.92,300.0,1846.9909,1846.9909,1846.586,1846.586,300.0
2022-10-25 15:00:00,1869.04,1870.03,1868.51,1869.97,2700.0,1845.717,1846.6947,1845.1936,1846.6354,2700.0
2022-10-25 15:05:00,1870.06,1870.66,1870.05,1870.66,819.0,1846.7243,1847.3168,1846.7144,1847.3168,819.0
2022-10-25 15:10:00,1870.65,1870.65,1869.38,1870.4,1586.0,1847.3069,1847.3069,1846.0528,1847.0601,1586.0
2022-10-25 15:15:00,1869.6,1869.6,1868.45,1868.45,400.0,1846.27,1846.27,1845.1344,1845.1344,400.0
2022-10-25 15:20:00,1869.55,1870.73,1869.55,1870.73,3840.0,1846.2207,1847.3859,1846.2207,1847.3859,3840.0
2022-10-25 15:25:00,1870.44,1875.01,1870.44,1875.0,1100.0,1847.0996,1851.6125,1847.0996,1851.6027,1100.0
2022-10-25 15:30:00,1874.45,1880.23,1874.19,1878.07,3283.0,1851.0595,1856.7674,1850.8028,1854.6343,3283.0
2022-10-25 15:35:00,1876.95,1876.95,1874.39,1875.29,3408.0,1853.5283,1853.5283,1851.0003,1851.889,3408.0
2022-10-25 15:40:00,1875.28,1875.75,1871.78,1875.75,1913.0,1851.8792,1852.3433,1848.4228,1852.3433,1913.0
2022-10-25 15:45:00,1874.26,1876.6,1873.6,1876.6,1200.0,1850.8719,1853.1827,1850.2201,1853.1827,1200.0
2022-10-25 15:50:00,1876.5,1877.19,1873.57,1875.6,2003.0,1853.0839,1853.7653,1850.1905,1852.1952,2003.0
2022-10-25 15:55:00,1874.14,1876.6,1873.44,1876.27,3940.0,1850.7534,1853.1827,1850.0621,1852.8568,3940.0
2022-10-26 09:30:00,1874.61,1888.99,1874.61,1885.47,4244.0,1851.2175,1865.4181,1851.2175,1861.942,4244.0
2022-10-26 09:35:00,1883.34,1901.26,1883.34,1899.0,2425.0,1859.8386,1877.535,1859.8386,1875.3032,2425.0
2022-10-26 09:40:00,1903.2,1904.98,1884.48,1886.01,3500.0,1879.4508,1881.2085,1860.9644,1862.4753,3500.0
2022-10-26 09:45:00,1888.85,1891.84,1883.06,1883.06,1050.0,1865.2798,1868.2325,1859.5621,1859.5621,1050.0
2022-10-26 09:50:00,1890.86,1893.16,1886.12,1886.33,1317.0,1867.2647,1869.536,1862.5839,1862.7913,1317.0
2022-10-26 09:55:00,1890.01,1890.01,1874.05,1874.99,1800.0,1866.4253,1866.4253,1850.6645,1851.5928,1800.0
2022-10-26 10:00:00,1881.66,1896.57,1881.65,1893.6,2450.0,1858.1795,1872.9035,1858.1697,1869.9705,2450.0
2022-10-26 10:05:00,1893.88,1897.47,1893.72,1895.07,700.0,1870.2471,1873.7923,1870.0891,1871.4222,700.0
2022-10-26 10:10:00,1893.89,1896.49,1891.8,1896.1,1100.0,1870.2569,1872.8245,1868.193,1872.4394,1100.0
2022-10-26 10:15:00,1897.44,1897.44,1893.86,1895.32,400.0,1873.7626,1873.7626,1870.2273,1871.6691,400.0
2022-10-26 10:20:00,1894.67,1898.5,1894.67,1895.2,1247.0,1871.0272,1874.8094,1871.0272,1871.5506,1247.0
2022-10-26 10:25:00,1895.42,1902.43,1895.18,1902.03,1700.0,1871.7678,1878.6904,1871.5308,1878.2954,1700.0
2022-10-26 10:30:00,1899.1,1901.32,1897.26,1897.27,301.0,1875.4019,1877.5942,1873.5849,1873.5948,301.0
2022-10-26 10:35:00,1897.0,1897.0,1895.79,1895.8,400.0,1873.3281,1873.3281,1872.1332,1872.1431,400.0
2022-10-26 10:40:00,1898.69,1902.63,1897.09,1902.63,1300.0,1874.997,1878.8879,1873.417,1878.8879,1300.0
2022-10-26 10:45:00,1898.12,1909.41,1898.12,1909.41,3125.0,1874.4341,1885.5833,1874.4341,1885.5833,3125.0
2022-10-26 10:50:00,1910.0,1912.0,1905.35,1905.35,2500.0,1886.1659,1888.1409,1881.5739,1881.5739,2500.0
2022-10-26 10:55:00,1903.11,1903.11,1896.01,1896.66,2700.0,1879.3619,1879.3619,1872.3505,1872.9924,2700.0
2022-10-26 11:00:00,1897.16,1909.24,1897.1,1907.09,1554.0,1873.4861,1885.4154,1873.4269,1883.2922,1554.0
2022-10-26 11:05:00,1906.38,1910.21,1906.38,1910.17,400.0,1882.5911,1886.3733,1882.5911,1886.3338,400.0
2022-10-26 11:10:00,1912.97,1912.97,1912.97,1912.97,100.0,1889.0988,1889.0988,1889.0988,1889.0988,100.0
2022-10-26 11:15:00,1914.99,1917.06,1914.99,1915.63,1000.0,1891.0936,1893.1378,1891.0936,1891.7256,1000.0
2022-10-26 11:20:00,1914.47,1916.41,1914.47,1916.41,300.0,1890.5801,1892.4959,1890.5801,1892.4959,300.0
2022-10-26 11:25:00,1918.05,1918.05,1912.04,1912.05,1200.0,1894.1154,1894.1154,1888.1804,1888.1903,1200.0
2022-10-26 11:30:00,1913.78,1913.98,1907.31,1907.33,2035.0,1889.8987,1890.0962,1883.5095,1883.5292,2035.0
2022-10-26 11:35:00,1909.7,1909.7,1904.4,1906.55,450.0,1885.8696,1885.8696,1880.6358,1882.759,450.0
2022-10-26 11:40:00,1906.73,1906.99,1906.51,1906.51,500.0,1882.9367,1883.1935,1882.7194,1882.7194,500.0
2022-10-26 11:45:00,1906.52,1906.52,1904.82,1904.82,200.0,1882.7293,1882.7293,1881.0505,1881.0505,200.0
2022-10-26 11:50:00,1905.41,1905.73,1903.64,1905.73,900.0,1881.6332,1881.9492,1879.8853,1881.9492,900.0
2022-10-26 11:55:00,1902.0,1905.76,1902.0,1905.76,817.0,1878.2657,1881.9788,1878.2657,1881.9788,817.0
2022-10-26 12:00:00,1905.74,1907.19,1904.68,1906.0,2137.0,1881.9591,1883.391,1880.9123,1882.2158,2137.0
2022-10-26 12:05:00,1905.24,1905.24,1902.73,1902.73,200.0,1881.4653,1881.4653,1878.9866,1878.9866,200.0
2022-10-26 12:10:00,1902.96,1905.72,1900.95,1901.95,2042.0,1879.2137,1881.9393,1877.2288,1878.2164,2042.0
2022-10-26 12:15:00,1900.0,1902.97,1900.0,1900.72,800.0,1876.2907,1879.2236,1876.2907,1877.0017,800.0
2022-10-26 12:20:00,1903.2,1903.2,1901.7,1901.82,300.0,1879.4508,1879.4508,1877.9695,1878.088,300.0
2022-10-26 12:25:00,1903.73,1903.81,1898.8,1898.82,649.0,1879.9741,1880.0531,1875.1057,1875.1254,649.0
2022-10-26 12:30:00,1897.85,1897.85,1896.15,1896.25,627.0,1874.1675,1874.1675,1872.4887,1872.5875,627.0
2022-10-26 12:35:00,1895.5,1896.65,1892.0,1892.0,800.0,1871.8468,1872.9825,1868.3905,1868.3905,800.0
2022-10-26 12:40:00,1889.64,1889.64,1885.2,1889.1,2400.0,1866.06,1866.06,1861.6754,1865.5267,2400.0
2022-10-26 12:45:00,1889.3,1890.88,1886.12,1886.12,900.0,1865.7242,1867.2845,1862.5839,1862.5839,900.0
2022-10-26 12:50:00,1886.83,1887.23,1884.92,1886.45,500.0,1863.285,1863.68,1861.3989,1862.9098,500.0
2022-10-26 12:55:00,1882.07,1883.1,1876.34,1876.34,1932.0,1858.5844,1859.6016,1852.9259,1852.9259,1932.0
2022-10-26 13:00:00,1877.0,1879.05,1873.34,1878.7,1220.0,1853.5777,1855.6021,1849.9634,1855.2565,1220.0
2022-10-26 13:05:00,1878.01,1878.01,1878.0,1878.0,200.0,1854.5751,1854.5751,1854.5652,1854.5652,200.0
2022-10-26 13:10:00,1874.8,1879.8,1874.09,1879.8,2235.0,1851.4051,1856.3428,1850.704,1856.3428,2235.0
2022-10-26 13:15:00,1870.88,1875.23,1870.88,1874.89,2000.0,1847.5341,1851.8298,1847.5341,1851.494,2000.0
2022-10-26 13:20:00,1873.04,1874.05,1866.76,1866.76,600.0,1849.6671,1850.6645,1843.4655,1843.4655,600.0
2022-10-26 13:25:00,1867.62,1868.33,1867.62,1868.33,300.0,1844.3147,1845.0159,1844.3147,1845.0159,300.0
2022-10-26 13:30:00,1866.6,1866.6,1861.35,1862.7,1300.0,1843.3075,1843.3075,1838.123,1839.4561,1300.0
2022-10-26 13:35:00,1861.87,1869.98,1861.03,1869.0,1600.0,1838.6365,1846.6453,1837.807,1845.6775,1600.0
2022-10-26 13:40:00,1870.52,1870.52,1870.22,1870.35,300.0,1847.1786,1847.1786,1846.8823,1847.0107,300.0
2022-10-26 13:45:00,1871.69,1871.69,1870.0,1870.0,529.0,1848.334,1848.334,1846.665,1846.665,529.0
2022-10-26 13:50:00,1869.73,1871.76,1869.73,1871.76,400.0,1846.3984,1848.4031,1846.3984,1848.4031,400.0
2022-10-26 13:55:00,1871.19,1872.19,1869.88,1872.19,550.0,1847.8402,1848.8277,1846.5465,1848.8277,550.0
2022-10-26 14:00:00,1872.6,1876.8,1872.6,1875.27,550.0,1849.2326,1853.3802,1849.2326,1851.8693,550.0
2022-10-26 14:05:00,1874.33,1874.33,1871.47,1871.47,600.0,1850.941,1850.941,1848.1167,1848.1167,600.0
2022-10-26 14:10:00,1871.85,1873.96,1871.85,1873.92,1291.0,1848.492,1850.5756,1848.492,1850.5361,1291.0
2022-10-26 14:15:00,1870.3,1870.3,1866.24,1866.36,1300.0,1846.9613,1846.9613,1842.952,1843.0705,1300.0
2022-10-26 14:20:00,1865.88,1865.88,1862.88,1862.88,600.0,1842.5965,1842.5965,1839.6339,1839.6339,600.0
2022-10-26 14:25:00,1864.99,1865.84,1864.99,1865.84,300.0,1841.7176,1842.557,1841.7176,1842.557,300.0
2022-10-26 14:30:00,1863.01,1863.3,1863.01,1863.3,200.0,1839.7623,1840.0486,1839.7623,1840.0486,200.0
2022-10-26 14:35:00,1865.03,1867.99,1865.03,1867.99,700.0,1841.7571,1844.6801,1841.7571,1844.6801,700.0
2022-10-26 14:40:00,1863.6,1863.6,1862.1,1862.1,200.0,1840.3449,1840.3449,1838.8636,1838.8636,200.0
2022-10-26 14:45:00,1862.61,1863.05,1861.48,1861.48,400.0,1839.3673,1839.8018,1838.2514,1838.2514,400.0
2022-10-26 14:50:00,1860.33,1863.37,1860.33,1863.37,725.0,1837.1157,1840.1178,1837.1157,1840.1178,725.0
2022-10-26 14:55:00,1863.17,1865.93,1862.92,1864.72,700.0,1839.9203,1842.6458,1839.6734,1841.4509,700.0
2022-10-26 15:00:00,1860.06,1860.06,1860.06,1860.06,100.0,1836.8491,1836.8491,1836.8491,1836.8491,100.0
2022-10-26 15:05:00,1856.58,1859.67,1856.58,1859.67,590.0,1833.4125,1836.4639,1833.4125,1836.4639,590.0
2022-10-26 15:10:00,1859.59,1859.6,1854.82,1855.45,1442.0,1836.3849,1836.3948,1831.6745,1832.2966,1442.0
2022-10-26 15:15:00,1859.93,1861.88,1859.93,1861.88,500.0,1836.7207,1838.6464,1836.7207,1838.6464,500.0
2022-10-26 15:20:00,1859.85,1860.84,1856.16,1856.16,1000.0,1836.6417,1837.6193,1832.9977,1832.9977,1000.0
2022-10-26 15:25:00,1855.0,1857.34,1854.91,1857.34,1600.0,1831.8522,1834.163,1831.7633,1834.163,1600.0
2022-10-26 15:30:00,1857.12,1857.64,1855.9,1856.26,935.0,1833.9458,1834.4593,1832.741,1833.0965,935.0
2022-10-26 15:35:00,1855.72,1856.75,1854.78,1855.82,828.0,1832.5632,1833.5804,1831.635,1832.662,828.0
2022-10-26 15:40:00,1855.81,1857.5,1854.25,1854.25,1000.0,1832.6521,1834.321,1831.1116,1831.1116,1000.0
2022-10-26 15:45:00,1857.01,1858.36,1855.6,1856.91,3100.0,1833.8371,1835.1703,1832.4447,1833.7384,3100.0
2022-10-26 15:50:00,1855.64,1856.3,1852.03,1854.06,5698.0,1832.4842,1833.136,1828.9193,1830.924,5698.0
2022-10-26 15:55:00,1854.06,1854.06,1847.52,1850.68,8319.0,1830.924,1830.924,1824.4656,1827.5861,8319.0
2022-10-27 09:30:00,1869.37,1875.85,1860.45,1860.46,3101.0,1846.0429,1852.442,1837.2342,1837.2441,3101.0
2022-10-27 09:35:00,1854.0,1875.81,1854.0,1875.81,2671.0,1830.8647,1852.4025,1830.8647,1852.4025,2671.0
2022-10-27 09:40:00,1869.22,1869.22,1860.0,1869.12,1798.0,1845.8948,1845.8948,1836.7898,1845.796,1798.0
2022-10-27 09:45:00,1866.35,1869.75,1858.55,1858.56,1300.0,1843.0606,1846.4182,1835.3579,1835.3678,1300.0
2022-10-27 09:50:00,1861.84,1861.84,1849.02,1849.86,1509.0,1838.6069,1838.6069,1825.9468,1826.7764,1509.0
2022-10-27 09:55:00,1849.46,1855.63,1845.6,1853.62,2415.0,1826.3814,1832.4744,1822.5695,1830.4894,2415.0
2022-10-27 10:00:00,1856.64,1856.64,1851.07,1855.37,2258.0,1833.4718,1833.4718,1827.9713,1832.2176,2258.0
2022-10-27 10:05:00,1857.83,1862.4,1853.67,1857.0,2050.0,1834.6469,1839.1599,1830.5388,1833.8273,2050.0
2022-10-27 10:10:00,1859.0,1867.76,1857.06,1867.6,1000.0,1835.8023,1844.453,1833.8865,1844.295,1000.0
2022-10-27 10:15:00,1865.36,1870.03,1865.31,1870.03,1600.0,1842.0829,1846.6947,1842.0336,1846.6947,1600.0
2022-10-27 10:20:00,1869.36,1872.64,1869.26,1869.26,1382.0,1846.033,1849.2721,1845.9343,1845.9343,1382.0
2022-10-27 10:25:00,1867.79,1870.46,1865.96,1869.37,1100.0,1844.4826,1847.1193,1842.6755,1846.0429,1100.0
2022-10-27 10:30:00,1868.95,1874.26,1866.47,1870.48,1900.0,1845.6281,1850.8719,1843.1791,1847.1391,1900.0
2022-10-27 10:35:00,1865.07,1865.07,1854.68,1854.68,1300.0,1841.7966,1841.7966,1831.5362,1831.5362,1300.0
2022-10-27 10:40:00,1852.31,1852.31,1843.47,1850.85,1600.0,1829.1958,1829.1958,1820.4661,1827.754,1600.0
2022-10-27 10:45:00,1847.44,1852.75,1847.0,1849.8,1300.0,1824.3866,1829.6303,1823.9521,1826.7171,1300.0
2022-10-27 10:50:00,1847.02,1854.65,1847.01,1854.65,1738.0,1823.9718,1831.5066,1823.9619,1831.5066,1738.0
2022-10-27 10:55:00,1855.74,1855.74,1841.04,1841.04,2576.0,1832.583,1832.583,1818.0664,1818.0664,2576.0
2022-10-27 11:00:00,1842.48,1845.89,1840.74,1843.86,1400.0,1819.4885,1822.8559,1817.7702,1820.8512,1400.0
2022-10-27 11:05:00,1846.07,1852.18,1843.6,1851.72,3997.0,1823.0337,1829.0674,1820.5945,1828.6132,3997.0
2022-10-27 11:10:00,1851.23,1851.23,1846.01,1849.92,1300.0,1828.1293,1828.1293,1822.9744,1826.8356,1300.0
2022-10-27 11:15:00,1845.85,1845.85,1838.13,1844.0,1114.0,1822.8164,1822.8164,1815.1927,1820.9895,1114.0
2022-10-27 11:20:00,1842.08,1848.72,1842.07,1845.03,400.0,1819.0934,1825.6506,1819.0836,1822.0066,400.0
2022-10-27 11:25:00,1845.04,1848.95,1838.2,1844.31,2703.0,1822.0165,1825.8777,1815.2619,1821.2956,2703.0
2022-10-27 11:30:00,1841.6,1846.51,1837.77,1844.45,814.0,1818.6194,1823.4682,1814.8372,1821.4339,814.0
2022-10-27 11:35:00,1846.21,1847.13,1836.62,1840.77,1406.0,1823.1719,1824.0804,1813.7016,1817.7998,1406.0
2022-10-27 11:40:00,1839.03,1840.51,1834.36,1838.6,1522.0,1816.0815,1817.543,1811.4698,1815.6569,1522.0
2022-10-27 11:45:00,1838.48,1840.39,1835.29,1840.39,1107.0,1815.5384,1817.4245,1812.3882,1817.4245,1107.0
2022-10-27 11:50:00,1839.08,1839.97,1836.58,1837.64,1277.0,1816.1309,1817.0098,1813.6621,1814.7089,1277.0
2022-10-27 11:55:00,1839.08,1839.08,1832.25,1832.25,1293.0,1816.1309,1816.1309,1809.3861,1809.3861,1293.0
2022-10-27 12:00:00,1830.52,1835.18,1830.29,1834.95,2400.0,1807.6777,1812.2795,1807.4506,1812.0524,2400.0
2022-10-27 12:05:00,1835.88,1840.51,1831.37,1831.38,1205.0,1812.9708,1817.543,1808.5171,1808.527,1205.0
2022-10-27 12:10:00,1831.9,1834.72,1831.9,1833.05,920.0,1809.0405,1811.8253,1809.0405,1810.1761,920.0
2022-10-27 12:15:00,1834.88,1834.89,1831.78,1831.78,1000.0,1811.9833,1811.9932,1808.922,1808.922,1000.0
2022-10-27 12:20:00,1828.34,1830.16,1824.73,1828.97,3300.0,1805.5249,1807.3222,1801.9599,1806.147,3300.0
2022-10-27 12:25:00,1828.57,1829.5,1824.0,1824.0,1376.0,1805.752,1806.6704,1801.2391,1801.2391,1376.0
2022-10-27 12:30:00,1824.94,1828.69,1824.58,1828.69,500.0,1802.1673,1805.8705,1801.8118,1805.8705,500.0
2022-10-27 12:35:00,1825.44,1828.95,1825.44,1825.81,800.0,1802.6611,1806.1273,1802.6611,1803.0265,800.0
2022-10-27 12:40:00,1829.88,1830.12,1828.67,1829.39,900.0,1807.0457,1807.2827,1805.8508,1806.5618,900.0
2022-10-27 12:45:00,1827.17,1832.75,1827.17,1832.75,3573.0,1804.3695,1809.8799,1804.3695,1809.8799,3573.0
2022-10-27 12:50:00,1834.45,1836.04,1832.19,1834.05,1457.0,1811.5587,1813.1288,1809.3269,1811.1636,1457.0
2022-10-27 12:55:00,1831.79,1832.27,1830.45,1830.46,700.0,1808.9318,1809.4059,1807.6086,1807.6184,700.0
2022-10-27 13:00:00,1832.24,1834.0,1831.53,1831.84,1383.0,1809.3762,1811.1143,1808.6751,1808.9812,1383.0
2022-10-27 13:05:00,1834.0,1841.76,1834.0,1841.76,400.0,1811.1143,1818.7774,1811.1143,1818.7774,400.0
2022-10-27 13:10:00,1839.61,1839.61,1835.59,1837.04,765.0,1816.6543,1816.6543,1812.6844,1814.1163,765.0
2022-10-27 13:15:00,1837.34,1841.4,1834.08,1838.74,700.0,1814.4126,1818.4219,1811.1933,1815.7951,700.0
2022-10-27 13:20:00,1839.07,1841.22,1838.25,1838.25,400.0,1816.121,1818.2442,1815.3112,1815.3112,400.0
2022-10-27 13:25:00,1838.25,1838.25,1838.25,1838.25,0.0,1815.3112,1815.3112,1815.3112,1815.3112,0.0
2022-10-27 13:30:00,1835.83,1835.83,1831.02,1831.61,500.0,1812.9214,1812.9214,1808.1715,1808.7541,500.0
2022-10-27 13:35:00,1831.13,1832.3,1828.52,1831.04,1000.0,1808.2801,1809.4355,1805.7027,1808.1912,1000.0
2022-10-27 13:40:00,1827.89,1832.56,1827.89,1829.4,1407.0,1805.0805,1809.6922,1805.0805,1806.5717,1407.0
2022-10-27 13:45:00,1827.67,1829.29,1824.83,1824.83,600.0,1804.8633,1806.463,1802.0587,1802.0587,600.0
2022-10-27 13:50:00,1828.45,1828.97,1826.49,1826.49,300.0,1805.6335,1806.147,1803.698,1803.698,300.0
2022-10-27 13:55:00,1826.15,1828.08,1823.11,1825.11,900.0,1803.3622,1805.2681,1800.3602,1802.3352,900.0
2022-10-27 14:00:00,1825.76,1827.41,1825.16,1825.16,744.0,1802.9771,1804.6065,1802.3846,1802.3846,744.0
2022-10-27 14:05:00,1826.87,1828.54,1826.19,1826.2,400.0,1804.0732,1805.7224,1803.4017,1803.4116,400.0
2022-10-27 14:10:00,1826.39,1827.55,1824.93,1827.15,1400.0,1803.5992,1804.7448,1802.1575,1804.3498,1400.0
2022-10-27 14:15:00,1827.02,1827.31,1826.03,1827.31,500.0,1804.2214,1804.5078,1803.2437,1804.5078,500.0
2022-10-27 14:20:00,1826.79,1828.6,1825.35,1827.06,1630.0,1803.9942,1805.7817,1802.5722,1804.2609,1630.0
2022-10-27 14:25:00,1828.69,1828.69,1828.69,1828.69,100.0,1805.8705,1805.8705,1805.8705,1805.8705,100.0
2022-10-27 14:30:00,1828.73,1833.6,1828.36,1831.14,1100.0,1805.91,1810.7193,1805.5447,1808.29,1100.0
2022-10-27 14:35:00,1831.16,1833.43,1831.16,1832.41,800.0,1808.3097,1810.5514,1808.3097,1809.5441,800.0
2022-10-27 14:40:00,1832.36,1836.46,1832.33,1833.43,2721.0,1809.4947,1813.5436,1809.4651,1810.5514,2721.0
2022-10-27 14:45:00,1834.38,1835.13,1833.53,1833.53,900.0,1811.4895,1812.2302,1810.6501,1810.6501,900.0
2022-10-27 14:50:00,1832.31,1832.63,1830.76,1832.63,631.0,1809.4454,1809.7614,1807.9147,1809.7614,631.0
2022-10-27 14:55:00,1831.02,1831.02,1829.38,1830.19,700.0,1808.1715,1808.1715,1806.5519,1807.3518,700.0
2022-10-27 15:00:00,1833.23,1836.78,1833.23,1835.15,1200.0,1810.3539,1813.8596,1810.3539,1812.2499,1200.0
2022-10-27 15:05:00,1835.22,1836.71,1830.8,1831.94,800.0,1812.319,1813.7905,1807.9542,1809.08,800.0
2022-10-27 15:10:00,1829.23,1831.03,1829.17,1830.67,900.0,1806.4038,1808.1813,1806.3445,1807.8258,900.0
2022-10-27 15:15:00,1832.33,1832.92,1832.33,1832.92,500.0,1809.4651,1810.0477,1809.4651,1810.0477,500.0
2022-10-27 15:20:00,1833.93,1835.6,1833.93,1835.6,700.0,1811.0451,1812.6943,1811.0451,1812.6943,700.0
2022-10-27 15:25:00,1833.71,1833.88,1832.1,1832.1,1000.0,1810.8279,1810.9958,1809.238,1809.238,1000.0
2022-10-27 15:30:00,1831.98,1833.6,1831.31,1833.6,800.0,1809.1195,1810.7193,1808.4578,1810.7193,800.0
2022-10-27 15:35:00,1831.09,1834.65,1828.68,1834.1,3083.0,1808.2406,1811.7562,1805.8607,1811.213,3083.0
2022-10-27 15:40:00,1834.56,1835.88,1832.96,1832.96,1401.0,1811.6673,1812.9708,1810.0872,1810.0872,1401.0
2022-10-27 15:45:00,1833.32,1833.4,1830.67,1833.39,500.0,1810.4428,1810.5218,1807.8258,1810.5119,500.0
2022-10-27 15:50:00,1835.83,1835.83,1828.73,1831.21,2776.0,1812.9214,1812.9214,1805.91,1808.3591,2776.0
2022-10-27 15:55:00,1832.08,1834.9,1830.34,1833.87,9514.0,1809.2182,1812.003,1807.4999,1810.9859,9514.0
2022-10-28 09:30:00,1839.01,1864.57,1839.01,1861.76,8969.0,1816.0618,1841.3028,1816.0618,1838.5279,8969.0
2022-10-28 09:35:00,1861.75,1863.95,1851.89,1857.04,1918.0,1838.518,1840.6905,1828.781,1833.8668,1918.0
2022-10-28 09:40:00,1858.16,1864.98,1853.51,1864.98,1634.0,1834.9728,1841.7077,1830.3808,1841.7077,1634.0
2022-10-28 09:45:00,1864.9,1866.47,1856.36,1857.13,1857.0,1841.6287,1843.1791,1833.1953,1833.9556,1857.0
2022-10-28 09:50:00,1853.15,1856.36,1845.22,1845.22,3500.0,1830.0253,1833.1953,1822.1943,1822.1943,3500.0
2022-10-28 09:55:00,1844.59,1847.88,1843.79,1846.97,1000.0,1821.5721,1824.8211,1820.7821,1823.9224,1000.0
2022-10-28 10:00:00,1840.28,1846.97,1825.65,1829.48,5396.0,1817.3159,1823.9224,1802.8685,1806.6507,5396.0
2022-10-28 10:05:00,1830.99,1835.72,1821.29,1821.47,2756.0,1808.1418,1812.8128,1798.5629,1798.7406,2756.0
2022-10-28 10:10:00,1820.76,1820.76,1813.54,1819.47,2527.0,1798.0395,1798.0395,1790.9096,1796.7656,2527.0
2022-10-28 10:15:00,1823.17,1828.87,1821.41,1826.25,1313.0,1800.4194,1806.0483,1798.6814,1803.461,1313.0
2022-10-28 10:20:00,1825.37,1827.23,1823.0,1827.14,700.0,1802.592,1804.4288,1800.2515,1804.3399,700.0
2022-10-28 10:25:00,1827.99,1834.34,1827.98,1834.34,912.0,1805.1793,1811.45,1805.1694,1811.45,912.0
2022-10-28 10:30:00,1834.87,1837.48,1834.87,1837.08,3274.0,1811.9734,1814.5508,1811.9734,1814.1558,3274.0
2022-10-28 10:35:00,1836.06,1836.06,1836.06,1836.06,100.0,1813.1486,1813.1486,1813.1486,1813.1486,100.0
2022-10-28 10:40:00,1839.5,1842.66,1837.2,1841.69,700.0,1816.5456,1819.6662,1814.2743,1818.7083,700.0
2022-10-28 10:45:00,1844.0,1845.98,1843.73,1843.73,500.0,1820.9895,1822.9448,1820.7229,1820.7229,500.0
2022-10-28 10:50:00,1846.57,1846.57,1842.02,1842.5,1500.0,1823.5274,1823.5274,1819.0342,1819.5082,1500.0
2022-10-28 10:55:00,1843.85,1843.85,1838.1,1838.1,1400.0,1820.8414,1820.8414,1815.1631,1815.1631,1400.0
2022-10-28 11:00:00,1842.84,1845.44,1840.54,1840.54,982.0,1819.844,1822.4115,1817.5727,1817.5727,982.0
2022-10-28 11:05:00,1840.22,1844.26,1840.22,1844.26,300.0,1817.2567,1821.2462,1817.2567,1821.2462,300.0
2022-10-28 11:10:00,1846.35,1848.28,1841.82,1841.82,800.0,1823.3102,1825.2161,1818.8367,1818.8367,800.0
2022-10-28 11:15:00,1840.69,1840.69,1836.51,1836.52,618.0,1817.7208,1817.7208,1813.593,1813.6028,618.0
2022-10-28 11:20:00,1836.5,1840.0,1836.5,1839.31,1928.0,1813.5831,1817.0394,1813.5831,1816.358,1928.0
2022-10-28 11:25:00,1841.28,1841.28,1834.05,1835.32,1400.0,1818.3034,1818.3034,1811.1636,1812.4178,1400.0
2022-10-28 11:30:00,1836.16,1838.45,1834.84,1837.6,900.0,1813.2473,1815.5087,1811.9438,1814.6693,900.0
2022-10-28 11:35:00,1835.83,1838.75,1834.11,1838.75,600.0,1812.9214,1815.805,1811.2229,1815.805,600.0
2022-10-28 11:40:00,1840.68,1842.2,1840.68,1842.2,200.0,1817.7109,1819.2119,1817.7109,1819.2119,200.0
2022-10-28 11:45:00,1843.53,1844.16,1842.02,1844.16,400.0,1820.5254,1821.1475,1819.0342,1821.1475,400.0
2022-10-28 11:50:00,1844.94,1846.34,1843.02,1843.62,1200.0,1821.9178,1823.3003,1820.0217,1820.6142,1200.0
2022-10-28 11:55:00,1843.98,1844.08,1840.3,1843.85,802.0,1820.9697,1821.0685,1817.3357,1820.8414,802.0
2022-10-28 12:00:00,1842.36,1845.42,1842.36,1843.79,900.0,1819.37,1822.3918,1819.37,1820.7821,900.0
2022-10-28 12:05:00,1840.92,1843.0,1840.92,1842.2,400.0,1817.9479,1820.002,1817.9479,1819.2119,400.0
2022-10-28 12:10:00,1840.88,1845.19,1840.88,1845.19,700.0,1817.9084,1822.1646,1817.9084,1822.1646,700.0
2022-10-28 12:15:00,1845.62,1846.93,1842.46,1842.46,913.0,1822.5893,1823.8829,1819.4687,1819.4687,913.0
2022-10-28 12:20:00,1847.09,1848.5,1845.33,1848.5,400.0,1824.0409,1825.4333,1822.3029,1825.4333,400.0
2022-10-28 12:25:00,1848.05,1848.75,1847.74,1848.75,835.0,1824.9889,1825.6802,1824.6828,1825.6802,835.0
2022-10-28 12:30:00,1848.75,1851.56,1848.75,1851.48,1200.0,1825.6802,1828.4551,1825.6802,1828.3761,1200.0
2022-10-28 12:35:00,1851.67,1852.71,1848.02,1848.02,1239.0,1828.5638,1829.5908,1824.9593,1824.9593,1239.0
2022-10-28 12:40:00,1847.97,1848.92,1843.92,1848.92,1047.0,1824.9099,1825.8481,1820.9105,1825.8481,1047.0
2022-10-28 12:45:00,1845.49,1846.19,1844.36,1845.24,1503.0,1822.4609,1823.1522,1821.345,1822.214,1503.0
2022-10-28 12:50:00,1845.24,1846.84,1845.24,1846.84,800.0,1822.214,1823.794,1822.214,1823.794,800.0
2022-10-28 12:55:00,1846.64,1848.34,1845.72,1848.34,400.0,1823.5965,1825.2753,1822.688,1825.2753,400.0
2022-10-28 13:00:00,1848.75,1851.7,1848.25,1848.25,900.0,1825.6802,1828.5934,1825.1865,1825.1865,900.0
2022-10-28 13:05:00,1849.3,1849.94,1848.0,1848.0,660.0,1826.2233,1826.8554,1824.9396,1824.9396,660.0
2022-10-28 13:10:00,1849.83,1849.89,1849.83,1849.89,400.0,1826.7467,1826.806,1826.7467,1826.806,400.0
2022-10-28 13:15:00,1848.86,1848.86,1845.91,1847.0,800.0,1825.7888,1825.7888,1822.8757,1823.9521,800.0
2022-10-28 13:20:00,1847.08,1850.02,1847.08,1850.02,600.0,1824.0311,1826.9344,1824.0311,1826.9344,600.0
2022-10-28 13:25:00,1850.46,1851.79,1848.62,1851.79,1250.0,1827.3689,1828.6823,1825.5518,1828.6823,1250.0
2022-10-28 13:30:00,1850.51,1853.04,1849.67,1852.83,1786.0,1827.4183,1829.9167,1826.5887,1829.7093,1786.0
2022-10-28 13:35:00,1852.41,1854.62,1852.41,1854.62,639.0,1829.2945,1831.477,1829.2945,1831.477,639.0
2022-10-28 13:40:00,1856.31,1856.33,1856.31,1856.33,300.0,1833.1459,1833.1656,1833.1459,1833.1656,300.0
2022-10-28 13:45:00,1857.03,1857.92,1855.18,1857.91,2181.0,1833.8569,1834.7358,1832.03,1834.7259,2181.0
2022-10-28 13:50:00,1855.8,1857.37,1855.8,1857.37,300.0,1832.6422,1834.1926,1832.6422,1834.1926,300.0
2022-10-28 13:55:00,1857.7,1858.46,1856.59,1856.59,735.0,1834.5185,1835.269,1833.4224,1833.4224,735.0
2022-10-28 14:00:00,1858.19,1858.82,1857.71,1857.71,300.0,1835.0024,1835.6246,1834.5284,1834.5284,300.0
2022-10-28 14:05:00,1857.33,1858.7,1856.35,1856.58,750.0,1834.1531,1835.5061,1833.1854,1833.4125,750.0
2022-10-28 14:10:00,1854.24,1857.6,1854.24,1857.55,900.0,1831.1017,1834.4198,1831.1017,1834.3704,900.0
2022-10-28 14:15:00,1857.91,1861.26,1857.91,1861.26,500.0,1834.7259,1838.0341,1834.7259,1838.0341,500.0
2022-10-28 14:20:00,1860.9,1862.56,1860.9,1862.56,400.0,1837.6786,1839.3179,1837.6786,1839.3179,400.0
2022-10-28 14:25:00,1861.73,1861.73,1858.95,1859.17,700.0,1838.4982,1838.4982,1835.7529,1835.9702,700.0
2022-10-28 14:30:00,1860.49,1862.78,1860.4,1862.78,1200.0,1837.2737,1839.5351,1837.1848,1839.5351,1200.0
2022-10-28 14:35:00,1861.86,1863.02,1860.04,1863.02,936.0,1838.6266,1839.7721,1836.8293,1839.7721,936.0
2022-10-28 14:40:00,1862.65,1864.33,1861.66,1861.78,2674.0,1839.4068,1841.0658,1838.4291,1838.5476,2674.0
2022-10-28 14:45:00,1863.47,1864.74,1862.03,1863.94,1488.0,1840.2165,1841.4707,1838.7945,1840.6807,1488.0
2022-10-28 14:50:00,1865.44,1866.63,1863.99,1864.23,2340.0,1842.1619,1843.3371,1840.73,1840.967,2340.0
2022-10-28 14:55:00,1863.93,1866.33,1863.93,1866.33,300.0,1840.6708,1843.0408,1840.6708,1843.0408,300.0
2022-10-28 15:00:00,1866.51,1868.0,1865.34,1865.34,1058.0,1843.2186,1844.69,1842.0632,1842.0632,1058.0
2022-10-28 15:05:00,1865.06,1865.47,1865.0,1865.02,3043.0,1841.7867,1842.1916,1841.7274,1841.7472,3043.0
2022-10-28 15:10:00,1865.76,1865.9,1864.43,1864.44,14300.0,1842.478,1842.6162,1841.1645,1841.1744,14300.0
2022-10-28 15:15:00,1864.0,1864.0,1862.92,1863.16,816.0,1840.7399,1840.7399,1839.6734,1839.9104,816.0
2022-10-28 15:20:00,1862.81,1864.46,1862.59,1862.59,1067.0,1839.5648,1841.1942,1839.3475,1839.3475,1067.0
2022-10-28 15:25:00,1862.85,1866.45,1862.62,1866.44,1208.0,1839.6043,1843.1593,1839.3771,1843.1495,1208.0
2022-10-28 15:30:00,1867.04,1868.09,1866.13,1867.63,1100.0,1843.742,1844.7789,1842.8433,1844.3246,1100.0
2022-10-28 15:35:00,1867.81,1868.72,1867.05,1868.22,1953.0,1844.5024,1845.401,1843.7519,1844.9073,1953.0
2022-10-28 15:40:00,1867.6,1869.84,1865.41,1868.28,3255.0,1844.295,1846.507,1842.1323,1844.9665,3255.0
2022-10-28 15:45:00,1866.83,1867.22,1866.07,1866.65,1100.0,1843.5346,1843.9197,1842.7841,1843.3568,1100.0
2022-10-28 15:50:00,1867.88,1873.41,1866.85,1872.1,3901.0,1844.5715,1850.0325,1843.5544,1848.7388,3901.0
2022-10-28 15:55:00,1874.14,1874.72,1868.3,1871.91,11747.0,1850.7534,1851.3261,1844.9863,1848.5512,11747.0
2022-10-31 09:30:00,1870.91,1870.91,1853.17,1860.87,3937.0,1847.5637,1847.5637,1830.0451,1837.649,3937.0
2022-10-31 09:35:00,1851.34,1865.56,1848.07,1859.99,2393.0,1828.2379,1842.2804,1825.0087,1836.78,2393.0
2022-10-31 09:40:00,1852.17,1852.17,1845.56,1849.09,2700.0,1829.0575,1829.0575,1822.53,1826.016,2700.0
2022-10-31 09:45:00,1845.88,1846.57,1838.09,1843.94,2534.0,1822.846,1823.5274,1815.1532,1820.9302,2534.0
2022-10-31 09:50:00,1843.0,1849.07,1837.84,1849.07,1200.0,1820.002,1825.9962,1814.9064,1825.9962,1200.0
2022-10-31 09:55:00,1840.02,1845.9,1840.02,1845.9,639.0,1817.0592,1822.8658,1817.0592,1822.8658,639.0
2022-10-31 10:00:00,1848.96,1865.0,1848.96,1856.46,1000.0,1825.8876,1841.7274,1825.8876,1833.294,1000.0
2022-10-31 10:05:00,1856.87,1856.87,1852.98,1855.22,1100.0,1833.6989,1833.6989,1829.8574,1832.0695,1100.0
2022-10-31 10:10:00,1851.01,1854.55,1850.3,1850.3,1208.0,1827.912,1831.4078,1827.2109,1827.2109,1208.0
2022-10-31 10:15:00,1860.26,1868.7,1859.75,1861.11,1785.0,1837.0466,1845.3813,1836.5429,1837.886,1785.0
2022-10-31 10:20:00,1855.4,1855.4,1849.35,1852.29,675.0,1832.2472,1832.2472,1826.2727,1829.176,675.0
2022-10-31 10:25:00,1849.36,1850.48,1848.75,1849.96,1205.0,1826.2826,1827.3886,1825.6802,1826.8751,1205.0
2022-10-31 10:30:00,1849.69,1850.16,1847.63,1850.13,1100.0,1826.6085,1827.0726,1824.5742,1827.043,1100.0
2022-10-31 10:35:00,1847.0,1855.36,1842.86,1850.51,800.0,1823.9521,1832.2077,1819.8637,1827.4183,800.0
2022-10-31 10:40:00,1851.0,1856.79,1851.0,1856.79,600.0,1827.9021,1833.6199,1827.9021,1833.6199,600.0
2022-10-31 10:45:00,1858.12,1862.54,1856.41,1856.41,850.0,1834.9333,1839.2981,1833.2446,1833.2446,850.0
2022-10-31 10:50:00,1857.66,1857.66,1854.43,1854.43,500.0,1834.479,1834.479,1831.2893,1831.2893,500.0
2022-10-31 10:55:00,1852.38,1856.0,1850.64,1856.0,618.0,1829.2649,1832.8397,1827.5466,1832.8397,618.0
2022-10-31 11:00:00,1857.98,1861.93,1857.98,1858.95,600.0,1834.795,1838.6957,1834.795,1835.7529,600.0
2022-10-31 11:05:00,1860.1,1863.52,1858.2,1863.52,912.0,1836.8886,1840.2659,1835.0123,1840.2659,912.0
2022-10-31 11:10:00,1861.0,1861.69,1858.51,1861.69,1942.0,1837.7774,1838.4587,1835.3184,1838.4587,1942.0
2022-10-31 11:15:00,1858.47,1863.31,1858.47,1861.18,985.0,1835.2789,1840.0585,1835.2789,1837.9551,985.0
2022-10-31 11:20:00,1858.67,1859.85,1858.66,1859.84,520.0,1835.4764,1836.6417,1835.4666,1836.6318,520.0
2022-10-31 11:25:00,1867.62,1867.62,1864.86,1864.86,200.0,1844.3147,1844.3147,1841.5892,1841.5892,200.0
2022-10-31 11:30:00,1866.68,1868.99,1864.0,1868.99,1000.0,1843.3865,1845.6676,1840.7399,1845.6676,1000.0
2022-10-31 11:35:00,1871.91,1871.91,1871.36,1871.36,200.0,1848.5512,1848.5512,1848.0081,1848.0081,200.0
2022-10-31 11:40:00,1870.89,1877.07,1870.89,1876.3,2200.0,1847.5439,1853.6468,1847.5439,1852.8864,2200.0
2022-10-31 11:45:00,1876.3,1879.61,1874.74,1879.61,1538.0,1852.8864,1856.1551,1851.3459,1856.1551,1538.0
2022-10-31 11:50:00,1878.18,1884.29,1878.18,1882.44,500.0,1854.743,1860.7767,1854.743,1858.9498,500.0
2022-10-31 11:55:00,1885.34,1885.34,1877.67,1879.63,1210.0,1861.8136,1861.8136,1854.2393,1856.1749,1210.0
2022-10-31 12:00:00,1876.66,1880.0,1876.14,1876.14,1000.0,1853.2419,1856.5403,1852.7284,1852.7284,1000.0
2022-10-31 12:05:00,1873.13,1873.85,1868.67,1869.13,1220.0,1849.756,1850.467,1845.3516,1845.8059,1220.0
2022-10-31 12:10:00,1869.57,1873.24,1868.69,1872.87,1655.0,1846.2404,1849.8646,1845.3714,1849.4992,1655.0
2022-10-31 12:15:00,1877.71,1881.02,1874.37,1881.02,1312.0,1854.2788,1857.5475,1850.9805,1857.5475,1312.0
2022-10-31 12:20:00,1872.72,1874.72,1872.72,1874.72,250.0,1849.3511,1851.3261,1849.3511,1851.3261,250.0
2022-10-31 12:25:00,1872.83,1872.83,1870.33,1870.33,300.0,1849.4597,1849.4597,1846.9909,1846.9909,300.0
2022-10-31 12:30:00,1871.0,1871.0,1866.76,1869.99,1250.0,1847.6526,1847.6526,1843.4655,1846.6552,1250.0
2022-10-31 12:35:00,1869.99,1869.99,1869.99,1869.99,0.0,1846.6552,1846.6552,1846.6552,1846.6552,0.0
2022-10-31 12:40:00,1867.48,1867.48,1866.13,1866.13,300.0,1844.1765,1844.1765,1842.8433,1842.8433,300.0
2022-10-31 12:45:00,1865.38,1867.58,1865.38,1865.64,400.0,1842.1027,1844.2752,1842.1027,1842.3594,400.0
2022-10-31 12:50:00,1866.05,1866.05,1866.04,1866.05,100.0,1842.7643,1842.7643,1842.7545,1842.7643,100.0
2022-10-31 12:55:00,1866.46,1870.09,1866.44,1870.08,518.0,1843.1692,1846.7539,1843.1495,1846.744,518.0
2022-10-31 13:00:00,1867.1,1869.4,1867.09,1868.57,582.0,1843.8012,1846.0725,1843.7914,1845.2529,582.0
2022-10-31 13:05:00,1866.22,1869.67,1866.22,1869.67,300.0,1842.9322,1846.3392,1842.9322,1846.3392,300.0
2022-10-31 13:10:00,1869.65,1869.65,1867.01,1868.38,800.0,1846.3194,1846.3194,1843.7124,1845.0653,800.0
2022-10-31 13:15:00,1869.26,1873.59,1869.26,1873.59,600.0,1845.9343,1850.2102,1845.9343,1850.2102,600.0
2022-10-31 13:20:00,1877.85,1877.85,1874.79,1877.27,300.0,1854.4171,1854.4171,1851.3953,1853.8443,300.0
2022-10-31 13:25:00,1875.38,1875.38,1872.94,1873.05,1604.0,1851.9779,1851.9779,1849.5684,1849.677,1604.0
2022-10-31 13:30:00,1871.16,1875.8,1871.16,1874.71,930.0,1847.8106,1852.3927,1847.8106,1851.3163,930.0
2022-10-31 13:35:00,1873.5,1877.26,1873.5,1876.55,701.0,1850.1214,1853.8344,1850.1214,1853.1333,701.0
2022-10-31 13:40:00,1874.73,1874.73,1874.73,1874.73,100.0,1851.336,1851.336,1851.336,1851.336,100.0
2022-10-31 13:45:00,1873.31,1873.31,1868.43,1871.0,600.0,1849.9337,1849.9337,1845.1146,1847.6526,600.0
2022-10-31 13:50:00,1871.54,1871.54,1866.47,1870.17,1100.0,1848.1858,1848.1858,1843.1791,1846.8329,1100.0
2022-10-31 13:55:00,1870.0,1873.27,1870.0,1872.3,1295.0,1846.665,1849.8942,1846.665,1848.9363,1295.0
2022-10-31 14:00:00,1872.57,1877.11,1872.07,1877.11,1239.0,1849.203,1853.6863,1848.7092,1853.6863,1239.0
2022-10-31 14:05:00,1875.95,1875.95,1875.95,1875.95,1200.0,1852.5408,1852.5408,1852.5408,1852.5408,1200.0
2022-10-31 14:10:00,1874.55,1874.89,1872.96,1874.69,1694.0,1851.1583,1851.494,1849.5881,1851.2965,1694.0
2022-10-31 14:15:00,1868.74,1874.51,1868.74,1872.25,800.0,1845.4208,1851.1188,1845.4208,1848.887,800.0
2022-10-31 14:20:00,1869.2,1871.89,1869.05,1869.05,400.0,1845.875,1848.5315,1845.7269,1845.7269,400.0
2022-10-31 14:25:00,1868.26,1872.73,1866.82,1869.13,1509.0,1844.9468,1849.361,1843.5247,1845.8059,1509.0
2022-10-31 14:30:00,1870.25,1870.5,1869.02,1869.03,811.0,1846.9119,1847.1588,1845.6973,1845.7071,811.0
2022-10-31 14:35:00,1869.49,1873.34,1869.48,1873.34,625.0,1846.1614,1849.9634,1846.1515,1849.9634,625.0
2022-10-31 14:40:00,1871.65,1875.17,1871.1,1875.17,510.0,1848.2945,1851.7705,1847.7513,1851.7705,510.0
2022-10-31 14:45:00,1871.48,1874.19,1869.79,1869.8,546.0,1848.1266,1850.8028,1846.4577,1846.4675,546.0
2022-10-31 14:50:00,1869.69,1873.73,1869.69,1873.73,800.0,1846.3589,1850.3485,1846.3589,1850.3485,800.0
2022-10-31 14:55:00,1874.1,1874.68,1870.72,1870.72,800.0,1850.7139,1851.2866,1847.3761,1847.3761,800.0
2022-10-31 15:00:00,1870.99,1870.99,1868.25,1869.13,1281.0,1847.6427,1847.6427,1844.9369,1845.8059,1281.0
2022-10-31 15:05:00,1869.0,1869.72,1868.05,1868.05,1000.0,1845.6775,1846.3885,1844.7394,1844.7394,1000.0
2022-10-31 15:10:00,1866.35,1872.79,1866.33,1872.18,600.0,1843.0606,1849.4202,1843.0408,1848.8178,600.0
2022-10-31 15:15:00,1871.21,1874.09,1871.21,1874.09,900.0,1847.8599,1850.704,1847.8599,1850.704,900.0
2022-10-31 15:20:00,1873.88,1875.75,1872.21,1872.21,1725.0,1850.4966,1852.3433,1848.8475,1848.8475,1725.0
2022-10-31 15:25:00,1873.4,1873.4,1866.53,1868.1,1700.0,1850.0226,1850.0226,1843.2383,1844.7888,1700.0
2022-10-31 15:30:00,1867.01,1874.03,1866.54,1873.81,1700.0,1843.7124,1850.6448,1843.2482,1850.4275,1700.0
2022-10-31 15:35:00,1873.92,1874.74,1873.08,1874.74,400.0,1850.5361,1851.3459,1849.7066,1851.3459,400.0
2022-10-31 15:40:00,1875.2,1876.8,1872.12,1872.12,1521.0,1851.8002,1853.3802,1848.7586,1848.7586,1521.0
2022-10-31 15:45:00,1872.13,1874.35,1870.36,1870.36,1107.0,1848.7685,1850.9608,1847.0206,1847.0206,1107.0
2022-10-31 15:50:00,1866.05,1871.39,1864.48,1864.48,2378.0,1842.7643,1848.0377,1841.2139,1841.2139,2378.0
2022-10-31 15:55:00,1865.89,1870.62,1863.85,1870.57,7307.0,1842.6063,1847.2773,1840.5918,1847.2279,7307.0
2022-11-01 09:30:00,1891.25,1910.52,1891.25,1895.91,7034.0,1867.6499,1886.6794,1867.6499,1872.2517,7034.0
2022-11-01 09:35:00,1902.3,1907.75,1895.01,1900.68,1550.0,1878.562,1883.944,1871.363,1876.9622,1550.0
2022-11-01 09:40:00,1907.27,1912.44,1903.94,1910.01,4483.0,1883.47,1888.5755,1880.1815,1886.1758,4483.0
2022-11-01 09:45:00,1909.49,1920.0,1907.67,1920.0,4901.0,1885.6623,1896.0411,1883.865,1896.0411,4901.0
2022-11-01 09:50:00,1919.98,1927.0,1918.61,1923.32,5312.0,1896.0214,1902.9538,1894.6685,1899.3197,5312.0
2022-11-01 09:55:00,1918.39,1920.38,1910.54,1915.76,2650.0,1894.4512,1896.4164,1886.6992,1891.854,2650.0
2022-11-01 10:00:00,1910.59,1912.43,1901.53,1901.53,1019.0,1886.7485,1888.5656,1877.8016,1877.8016,1019.0
2022-11-01 10:05:00,1900.31,1905.83,1900.31,1902.86,830.0,1876.5968,1882.0479,1876.5968,1879.115,830.0
2022-11-01 10:10:00,1893.03,1898.67,1891.07,1897.62,1960.0,1869.4077,1874.9773,1867.4721,1873.9404,1960.0
2022-11-01 10:15:00,1897.38,1905.95,1896.5,1899.69,1992.0,1873.7034,1882.1664,1872.8344,1875.9846,1992.0
2022-11-01 10:20:00,1905.87,1907.5,1899.77,1902.1,1937.0,1882.0874,1883.6971,1876.0636,1878.3645,1937.0
2022-11-01 10:25:00,1904.11,1912.42,1902.72,1912.13,1300.0,1880.3494,1888.5557,1878.9767,1888.2693,1300.0
2022-11-01 10:30:00,1914.14,1914.14,1908.84,1911.16,1700.0,1890.2542,1890.2542,1885.0204,1887.3114,1700.0
2022-11-01 10:35:00,1913.03,1913.12,1910.42,1912.66,2200.0,1889.1581,1889.247,1886.5807,1888.7927,2200.0
2022-11-01 10:40:00,1908.9,1908.91,1902.51,1902.51,3100.0,1885.0796,1885.0895,1878.7694,1878.7694,3100.0
2022-11-01 10:45:00,1903.45,1906.91,1898.18,1898.18,2395.0,1879.6976,1883.1145,1874.4934,1874.4934,2395.0
2022-11-01 10:50:00,1901.53,1903.36,1899.83,1900.71,1739.0,1877.8016,1879.6088,1876.1228,1876.9918,1739.0
2022-11-01 10:55:00,1900.94,1902.5,1892.73,1894.9,1200.0,1877.219,1878.7595,1869.1114,1871.2543,1200.0
2022-11-01 11:00:00,1895.7,1895.7,1893.6,1893.61,1300.0,1872.0443,1872.0443,1869.9705,1869.9804,1300.0
2022-11-01 11:05:00,1897.22,1897.84,1894.81,1896.45,1300.0,1873.5454,1874.1576,1871.1654,1872.785,1300.0
2022-11-01 11:10:00,1899.33,1899.33,1890.9,1895.3,1737.0,1875.629,1875.629,1867.3042,1871.6493,1737.0
2022-11-01 11:15:00,1895.55,1898.1,1890.68,1891.8,2455.0,1871.8962,1874.4144,1867.087,1868.193,2455.0
2022-11-01 11:20:00,1889.63,1896.5,1889.63,1896.5,910.0,1866.0501,1872.8344,1866.0501,1872.8344,910.0
2022-11-01 11:25:00,1895.15,1896.96,1891.11,1892.65,1101.0,1871.5012,1873.2886,1867.5116,1869.0324,1101.0
2022-11-01 11:30:00,1897.54,1897.73,1896.24,1897.69,900.0,1873.8614,1874.049,1872.5776,1874.0095,900.0
2022-11-01 11:35:00,1898.09,1898.47,1889.8,1889.8,1600.0,1874.4045,1874.7798,1866.218,1866.218,1600.0
2022-11-01 11:40:00,1889.59,1891.99,1887.72,1887.72,800.0,1866.0106,1868.3806,1864.1639,1864.1639,800.0
2022-11-01 11:45:00,1891.02,1892.88,1889.4,1892.88,842.0,1867.4227,1869.2595,1865.823,1869.2595,842.0
2022-11-01 11:50:00,1892.07,1892.07,1890.81,1890.81,200.0,1868.4596,1868.4596,1867.2154,1867.2154,200.0
2022-11-01 11:55:00,1894.55,1894.55,1891.13,1891.13,400.0,1870.9087,1870.9087,1867.5314,1867.5314,400.0
2022-11-01 12:00:00,1897.58,1899.99,1896.81,1899.99,1000.0,1873.9009,1876.2808,1873.1405,1876.2808,1000.0
2022-11-01 12:05:00,1899.0,1905.47,1898.99,1905.44,1500.0,1875.3032,1881.6924,1875.2933,1881.6628,1500.0
2022-11-01 12:10:00,1903.85,1903.85,1896.08,1896.08,510.0,1880.0926,1880.0926,1872.4196,1872.4196,510.0
2022-11-01 12:15:00,1896.57,1897.26,1896.57,1897.26,200.0,1872.9035,1873.5849,1872.9035,1873.5849,200.0
2022-11-01 12:20:00,1897.47,1899.33,1896.7,1896.7,914.0,1873.7923,1875.629,1873.0319,1873.0319,914.0
2022-11-01 12:25:00,1898.35,1898.35,1897.13,1897.13,200.0,1874.6613,1874.6613,1873.4565,1873.4565,200.0
2022-11-01 12:30:00,1897.21,1897.21,1895.03,1895.12,900.0,1873.5355,1873.5355,1871.3827,1871.4716,900.0
2022-11-01 12:35:00,1895.12,1895.12,1890.5,1891.49,600.0,1871.4716,1871.4716,1866.9092,1867.8869,600.0
2022-11-01 12:40:00,1892.2,1894.32,1892.19,1894.32,200.0,1868.588,1870.6816,1868.5781,1870.6816,200.0
2022-11-01 12:45:00,1895.29,1898.0,1895.29,1898.0,200.0,1871.6395,1874.3156,1871.6395,1874.3156,200.0
2022-11-01 12:50:00,1896.46,1901.78,1894.83,1901.78,2204.0,1872.7949,1878.0485,1871.1852,1878.0485,2204.0
2022-11-01 12:55:00,1899.36,1900.02,1897.19,1899.32,1153.0,1875.6587,1876.3104,1873.5158,1875.6192,1153.0
2022-11-01 13:00:00,1897.76,1897.76,1897.6,1897.6,300.0,1874.0786,1874.0786,1873.9206,1873.9206,300.0
2022-11-01 13:05:00,1900.0,1900.0,1895.75,1895.75,1386.0,1876.2907,1876.2907,1872.0937,1872.0937,1386.0
2022-11-01 13:10:00,1895.94,1899.57,1895.93,1899.28,1792.0,1872.2813,1875.8661,1872.2715,1875.5797,1792.0
2022-11-01 13:15:00,1898.27,1898.55,1896.69,1896.69,400.0,1874.5823,1874.8588,1873.022,1873.022,400.0
2022-11-01 13:20:00,1898.31,1898.31,1896.05,1896.05,609.0,1874.6218,1874.6218,1872.39,1872.39,609.0
2022-11-01 13:25:00,1892.2,1892.2,1892.2,1892.2,100.0,1868.588,1868.588,1868.588,1868.588,100.0
2022-11-01 13:30:00,1889.69,1891.7,1889.69,1890.18,806.0,1866.1093,1868.0943,1866.1093,1866.5932,806.0
2022-11-01 13:35:00,1889.56,1889.56,1886.03,1886.04,900.0,1865.981,1865.981,1862.495,1862.5049,900.0
2022-11-01 13:40:00,1888.33,1891.76,1887.7,1891.76,600.0,1864.7663,1868.1535,1864.1442,1868.1535,600.0
2022-11-01 13:45:00,1892.28,1892.28,1890.28,1890.28,200.0,1868.667,1868.667,1866.692,1866.692,200.0
2022-11-01 13:50:00,1890.52,1892.98,1890.51,1892.26,500.0,1866.929,1869.3583,1866.9191,1868.6473,500.0
2022-11-01 13:55:00,1895.13,1896.99,1895.0,1896.99,841.0,1871.4815,1873.3182,1871.3531,1873.3182,841.0
2022-11-01 14:00:00,1896.17,1896.17,1896.17,1896.17,100.0,1872.5085,1872.5085,1872.5085,1872.5085,100.0
2022-11-01 14:05:00,1894.44,1894.44,1890.09,1890.22,1170.0,1870.8001,1870.8001,1866.5043,1866.6327,1170.0
2022-11-01 14:10:00,1889.2,1889.2,1888.02,1888.02,200.0,1865.6255,1865.6255,1864.4602,1864.4602,200.0
2022-11-01 14:15:00,1889.55,1889.55,1887.83,1889.09,700.0,1865.9711,1865.9711,1864.2725,1865.5168,700.0
2022-11-01 14:20:00,1888.49,1893.47,1888.49,1891.95,888.0,1864.9243,1869.8422,1864.9243,1868.3411,888.0
2022-11-01 14:25:00,1890.98,1891.48,1890.21,1891.48,400.0,1867.3832,1867.877,1866.6229,1867.877,400.0
2022-11-01 14:30:00,1892.55,1893.54,1892.54,1893.54,200.0,1868.9337,1869.9113,1868.9238,1869.9113,200.0
2022-11-01 14:35:00,1886.9,1889.15,1886.9,1889.14,200.0,1863.3542,1865.5761,1863.3542,1865.5662,200.0
2022-11-01 14:40:00,1889.53,1889.53,1887.03,1887.04,200.0,1865.9513,1865.9513,1863.4825,1863.4924,200.0
2022-11-01 14:45:00,1887.71,1889.23,1886.19,1886.19,800.0,1864.154,1865.6551,1862.653,1862.653,800.0
2022-11-01 14:50:00,1888.03,1888.84,1888.02,1888.84,311.0,1864.4701,1865.2699,1864.4602,1865.2699,311.0
2022-11-01 14:55:00,1888.82,1893.49,1888.82,1892.09,1000.0,1865.2502,1869.8619,1865.2502,1868.4794,1000.0
2022-11-01 15:00:00,1891.53,1891.53,1891.53,1891.53,200.0,1867.9264,1867.9264,1867.9264,1867.9264,200.0
2022-11-01 15:05:00,1894.75,1895.14,1893.95,1894.18,600.0,1871.1062,1871.4913,1870.3162,1870.5433,600.0
2022-11-01 15:10:00,1893.37,1893.37,1892.03,1892.03,600.0,1869.7434,1869.7434,1868.4201,1868.4201,600.0
2022-11-01 15:15:00,1889.85,1890.78,1889.31,1889.88,500.0,1866.2673,1867.1857,1865.7341,1866.297,500.0
2022-11-01 15:20:00,1891.97,1892.91,1890.99,1892.91,600.0,1868.3609,1869.2892,1867.3931,1869.2892,600.0
2022-11-01 15:25:00,1889.47,1889.47,1888.08,1888.35,600.0,1865.8921,1865.8921,1864.5194,1864.7861,600.0
2022-11-01 15:30:00,1889.54,1889.64,1888.0,1889.07,1255.0,1865.9612,1866.06,1864.4404,1865.4971,1255.0
2022-11-01 15:35:00,1889.29,1890.88,1887.85,1888.65,1200.0,1865.7143,1867.2845,1864.2923,1865.0823,1200.0
2022-11-01 15:40:00,1889.94,1890.0,1888.58,1889.91,600.0,1866.3562,1866.4155,1865.0132,1866.3266,600.0
2022-11-01 15:45:00,1890.43,1892.76,1889.46,1892.62,1000.0,1866.8401,1869.141,1865.8822,1869.0028,1000.0
2022-11-01 15:50:00,1894.36,1894.36,1889.02,1889.91,3100.0,1870.7211,1870.7211,1865.4477,1866.3266,3100.0
2022-11-01 15:55:00,1890.03,1891.56,1888.0,1888.0,6170.0,1866.4451,1867.956,1864.4404,1864.4404,6170.0
2022-11-02 09:30:00,1862.79,1862.79,1852.05,1856.0,4469.0,1839.545,1839.545,1828.939,1832.8397,4469.0
2022-11-02 09:35:00,1853.31,1871.43,1852.77,1859.07,2912.0,1830.1833,1848.0772,1829.65,1835.8714,2912.0
2022-11-02 09:40:00,1865.25,1877.43,1865.23,1875.03,1300.0,1841.9743,1854.0023,1841.9546,1851.6323,1300.0
2022-11-02 09:45:00,1869.52,1880.77,1862.44,1880.77,1300.0,1846.191,1857.3006,1839.1994,1857.3006,1300.0
2022-11-02 09:50:00,1876.61,1879.42,1876.61,1879.42,500.0,1853.1926,1855.9675,1853.1926,1855.9675,500.0
2022-11-02 09:55:00,1883.11,1884.73,1867.87,1871.64,2076.0,1859.6114,1861.2112,1844.5616,1848.2846,2076.0
2022-11-02 10:00:00,1878.87,1882.95,1875.91,1879.31,1200.0,1855.4244,1859.4534,1852.5013,1855.8589,1200.0
2022-11-02 10:05:00,1880.74,1880.74,1872.21,1872.21,2464.0,1857.271,1857.271,1848.8475,1848.8475,2464.0
2022-11-02 10:10:00,1872.21,1874.3,1868.99,1868.99,2717.0,1848.8475,1850.9114,1845.6676,1845.6676,2717.0
2022-11-02 10:15:00,1867.75,1867.75,1859.37,1859.37,640.0,1844.4431,1844.4431,1836.1677,1836.1677,640.0
2022-11-02 10:20:00,1861.03,1863.77,1856.23,1863.27,1533.0,1837.807,1840.5128,1833.0669,1840.019,1533.0
2022-11-02 10:25:00,1862.15,1863.09,1858.2,1859.13,2600.0,1838.913,1839.8413,1835.0123,1835.9307,2600.0
2022-11-02 10:30:00,1862.24,1866.33,1860.99,1864.97,2457.0,1839.0019,1843.0408,1837.7675,1841.6978,2457.0
2022-11-02 10:35:00,1866.06,1869.03,1863.25,1868.85,1411.0,1842.7742,1845.7071,1839.9993,1845.5294,1411.0
2022-11-02 10:40:00,1868.92,1871.0,1864.24,1865.17,1450.0,1845.5985,1847.6526,1840.9769,1841.8953,1450.0
2022-11-02 10:45:00,1862.77,1865.95,1861.13,1861.13,1400.0,1839.5253,1842.6656,1837.9057,1837.9057,1400.0
2022-11-02 10:50:00,1863.46,1863.9,1857.84,1863.1,1200.0,1840.2067,1840.6412,1834.6568,1839.8511,1200.0
2022-11-02 10:55:00,1864.93,1868.6,1862.76,1862.76,3300.0,1841.6583,1845.2825,1839.5154,1839.5154,3300.0
2022-11-02 11:00:00,1862.76,1862.94,1859.06,1859.06,1000.0,1839.5154,1839.6931,1835.8616,1835.8616,1000.0
2022-11-02 11:05:00,1858.89,1858.89,1857.21,1858.14,300.0,1835.6937,1835.6937,1834.0346,1834.953,300.0
2022-11-02 11:10:00,1856.66,1857.22,1852.1,1852.62,1600.0,1833.4915,1834.0445,1828.9884,1829.5019,1600.0
2022-11-02 11:15:00,1852.57,1852.57,1848.8,1848.82,1601.0,1829.4525,1829.4525,1825.7296,1825.7493,1601.0
2022-11-02 11:20:00,1850.39,1850.39,1846.8,1848.46,1192.0,1827.2997,1827.2997,1823.7545,1825.3938,1192.0
2022-11-02 11:25:00,1849.14,1849.15,1846.54,1846.54,900.0,1826.0653,1826.0752,1823.4978,1823.4978,900.0
2022-11-02 11:30:00,1848.55,1849.14,1845.29,1847.04,3200.0,1825.4827,1826.0653,1822.2634,1823.9916,3200.0
2022-11-02 11:35:00,1846.07,1850.67,1845.77,1849.66,3466.0,1823.0337,1827.5763,1822.7374,1826.5789,3466.0
2022-11-02 11:40:00,1847.22,1848.62,1841.0,1842.04,1802.0,1824.1693,1825.5518,1818.0269,1819.0539,1802.0
2022-11-02 11:45:00,1841.43,1846.8,1841.31,1846.8,1400.0,1818.4516,1823.7545,1818.3331,1823.7545,1400.0
2022-11-02 11:50:00,1845.55,1849.21,1845.55,1847.46,1554.0,1822.5201,1826.1345,1822.5201,1824.4063,1554.0
2022-11-02 11:55:00,1850.05,1850.05,1842.77,1844.47,2200.0,1826.964,1826.964,1819.7748,1821.4536,2200.0
2022-11-02 12:00:00,1843.84,1848.08,1843.27,1845.8,700.0,1820.8315,1825.0186,1820.2686,1822.767,700.0
2022-11-02 12:05:00,1847.72,1848.49,1842.55,1844.38,1433.0,1824.6631,1825.4235,1819.5576,1821.3647,1433.0
2022-11-02 12:10:00,1844.34,1844.96,1842.75,1844.96,549.0,1821.3252,1821.9375,1819.7551,1821.9375,549.0
2022-11-02 12:15:00,1844.02,1844.07,1840.05,1841.55,800.0,1821.0092,1821.0586,1817.0888,1818.5701,800.0
2022-11-02 12:20:00,1844.01,1844.15,1841.91,1841.91,1271.0,1820.9994,1821.1376,1818.9256,1818.9256,1271.0
2022-11-02 12:25:00,1842.88,1842.88,1834.25,1834.25,900.0,1819.8835,1819.8835,1811.3612,1811.3612,900.0
2022-11-02 12:30:00,1836.25,1837.77,1831.05,1832.63,1000.0,1813.3362,1814.8372,1808.2011,1809.7614,1000.0
2022-11-02 12:35:00,1831.05,1831.27,1828.17,1829.71,1800.0,1808.2011,1808.4183,1805.357,1806.8778,1800.0
2022-11-02 12:40:00,1828.39,1828.83,1825.76,1828.83,800.0,1805.5743,1806.0088,1802.9771,1806.0088,800.0
2022-11-02 12:45:00,1828.5,1828.93,1826.8,1828.93,702.0,1805.6829,1806.1075,1804.0041,1806.1075,702.0
2022-11-02 12:50:00,1830.14,1832.58,1829.53,1831.65,1032.0,1807.3024,1809.712,1806.7001,1808.7936,1032.0
2022-11-02 12:55:00,1834.38,1836.9,1834.38,1834.58,900.0,1811.4895,1813.9781,1811.4895,1811.687,900.0
2022-11-02 13:00:00,1837.13,1837.14,1835.6,1835.61,300.0,1814.2052,1814.2151,1812.6943,1812.7042,300.0
2022-11-02 13:05:00,1833.42,1836.6,1833.42,1833.57,1600.0,1810.5415,1813.6818,1810.5415,1810.6896,1600.0
2022-11-02 13:10:00,1837.28,1837.28,1835.76,1835.76,700.0,1814.3533,1814.3533,1812.8523,1812.8523,700.0
2022-11-02 13:15:00,1837.41,1838.79,1837.41,1838.79,868.0,1814.4817,1815.8445,1814.4817,1815.8445,868.0
2022-11-02 13:20:00,1837.88,1837.88,1836.55,1837.22,332.0,1814.9459,1814.9459,1813.6325,1814.2941,332.0
2022-11-02 13:25:00,1837.59,1837.59,1833.48,1833.5,600.0,1814.6595,1814.6595,1810.6008,1810.6205,600.0
2022-11-02 13:30:00,1830.63,1830.64,1826.0,1829.18,2299.0,1807.7863,1807.7962,1803.2141,1806.3544,2299.0
2022-11-02 13:35:00,1830.58,1833.45,1830.57,1833.45,200.0,1807.7369,1810.5711,1807.7271,1810.5711,200.0
2022-11-02 13:40:00,1833.53,1837.17,1833.17,1836.77,3130.0,1810.6501,1814.2447,1810.2946,1813.8497,3130.0
2022-11-02 13:45:00,1835.72,1838.1,1835.01,1836.6,800.0,1812.8128,1815.1631,1812.1117,1813.6818,800.0
2022-11-02 13:50:00,1835.73,1839.45,1835.16,1837.0,2000.0,1812.8227,1816.4963,1812.2598,1814.0768,2000.0
2022-11-02 13:55:00,1835.63,1835.63,1830.14,1830.14,300.0,1812.7239,1812.7239,1807.3024,1807.3024,300.0
2022-11-02 14:00:00,1833.96,1859.82,1832.71,1853.84,7840.0,1811.0748,1836.6121,1809.8404,1830.7067,7840.0
2022-11-02 14:05:00,1854.44,1857.67,1849.58,1855.13,3876.0,1831.2992,1834.4889,1826.4999,1831.9806,3876.0
2022-11-02 14:10:00,1858.12,1858.12,1845.85,1855.85,2828.0,1834.9333,1834.9333,1822.8164,1832.6916,2828.0
2022-11-02 14:15:00,1857.2,1858.63,1848.82,1848.82,5000.0,1834.0248,1835.4369,1825.7493,1825.7493,5000.0
2022-11-02 14:20:00,1852.67,1859.35,1852.63,1855.0,2441.0,1829.5513,1836.1479,1829.5118,1831.8522,2441.0
2022-11-02 14:25:00,1854.15,1861.02,1854.15,1856.06,7332.0,1831.0128,1837.7971,1831.0128,1832.899,7332.0
2022-11-02 14:30:00,1861.72,1861.72,1848.5,1854.02,1212.0,1838.4884,1838.4884,1825.4333,1830.8845,1212.0
2022-11-02 14:35:00,1857.42,1857.96,1832.85,1834.09,5406.0,1834.242,1834.7753,1809.9786,1811.2031,5406.0
2022-11-02 14:40:00,1838.26,1846.32,1832.78,1838.54,3111.0,1815.3211,1823.2805,1809.9095,1815.5976,3111.0
2022-11-02 14:45:00,1839.2,1840.54,1828.92,1828.92,1700.0,1816.2494,1817.5727,1806.0977,1806.0977,1700.0
2022-11-02 14:50:00,1826.0,1826.0,1806.79,1809.9,1316.0,1803.2141,1803.2141,1784.2438,1787.315,1316.0
2022-11-02 14:55:00,1814.39,1819.29,1811.8,1813.65,3250.0,1791.749,1796.5878,1789.1913,1791.0182,3250.0
2022-11-02 15:00:00,1811.28,1817.04,1811.03,1812.82,2145.0,1788.6778,1794.3659,1788.4309,1790.1986,2145.0
2022-11-02 15:05:00,1816.5,1825.05,1811.62,1825.05,1621.0,1793.8326,1802.276,1789.0135,1802.276,1621.0
2022-11-02 15:10:00,1821.69,1821.69,1814.77,1814.77,1200.0,1798.9579,1798.9579,1792.1242,1792.1242,1200.0
2022-11-02 15:15:00,1813.15,1814.8,1797.64,1797.64,3238.0,1790.5245,1792.1539,1775.208,1775.208,3238.0
2022-11-02 15:20:00,1794.0,1794.26,1785.29,1787.7,2600.0,1771.6134,1771.8702,1763.0121,1765.392,2600.0
2022-11-02 15:25:00,1788.62,1788.99,1779.8,1783.38,4551.0,1766.3006,1766.6659,1757.5906,1761.1259,4551.0
2022-11-02 15:30:00,1780.79,1790.38,1780.79,1788.09,2500.0,1758.5683,1768.0386,1758.5683,1765.7772,2500.0
2022-11-02 15:35:00,1787.13,1793.44,1785.17,1791.89,6913.0,1764.8291,1771.0604,1762.8936,1769.5297,6913.0
2022-11-02 15:40:00,1791.96,1791.96,1783.91,1786.17,13225.0,1769.5989,1769.5989,1761.6493,1763.8811,13225.0
2022-11-02 15:45:00,1784.79,1786.0,1781.36,1781.65,7969.0,1762.5183,1763.7132,1759.1311,1759.4175,7969.0
2022-11-02 15:50:00,1780.0,1780.0,1771.32,1775.63,6935.0,1757.7881,1757.7881,1749.2164,1753.4726,6935.0
2022-11-02 15:55:00,1773.91,1780.3,1771.68,1773.02,12334.0,1751.7741,1758.0844,1749.5719,1750.8952,12334.0
2022-11-03 09:30:00,1849.0,1876.19,1827.59,1860.89,24194.0,1825.9271,1852.7778,1804.7843,1837.6687,24194.0
2022-11-03 09:35:00,1871.5,1902.7,1865.66,1890.35,11101.0,1848.1463,1878.957,1842.3792,1866.7611,11101.0
2022-11-03 09:40:00,1889.21,1901.67,1880.89,1890.3,21149.0,1865.6353,1877.9398,1857.4192,1866.7117,21149.0
2022-11-03 09:45:00,1888.6,1888.6,1866.75,1875.74,6108.0,1865.0329,1865.0329,1843.4556,1852.3334,6108.0
2022-11-03 09:50:00,1873.86,1876.97,1865.45,1873.16,2800.0,1850.4769,1853.5481,1842.1718,1849.7856,2800.0
2022-11-03 09:55:00,1871.3,1871.44,1862.7,1862.7,3796.0,1847.9488,1848.0871,1839.4561,1839.4561,3796.0
2022-11-03 10:00:00,1867.65,1870.1,1840.12,1852.87,10019.0,1844.3444,1846.7638,1817.1579,1829.7488,10019.0
2022-11-03 10:05:00,1850.59,1855.68,1843.28,1845.75,6331.0,1827.4973,1832.5237,1820.2785,1822.7176,6331.0
2022-11-03 10:10:00,1842.08,1857.83,1842.08,1849.08,4413.0,1819.0934,1834.6469,1819.0934,1826.0061,4413.0
2022-11-03 10:15:00,1864.85,1874.53,1858.72,1873.05,4300.0,1841.5793,1851.1385,1835.5258,1849.677,4300.0
2022-11-03 10:20:00,1873.11,1878.15,1863.72,1868.74,7177.0,1849.7362,1854.7133,1840.4634,1845.4208,7177.0
2022-11-03 10:25:00,1869.02,1872.38,1856.06,1860.66,5240.0,1845.6973,1849.0153,1832.899,1837.4416,5240.0
2022-11-03 10:30:00,1863.33,1864.19,1844.63,1844.63,1813.0,1840.0783,1840.9275,1821.6116,1821.6116,1813.0
2022-11-03 10:35:00,1845.79,1854.6,1844.63,1852.47,1700.0,1822.7571,1831.4572,1821.6116,1829.3538,1700.0
2022-11-03 10:40:00,1851.02,1868.46,1851.02,1864.99,3455.0,1827.9219,1845.1443,1827.9219,1841.7176,3455.0
2022-11-03 10:45:00,1864.99,1874.6,1861.26,1870.57,2700.0,1841.7176,1851.2076,1838.0341,1847.2279,2700.0
2022-11-03 10:50:00,1872.16,1872.16,1868.4,1871.81,1300.0,1848.7981,1848.7981,1845.085,1848.4525,1300.0
2022-11-03 10:55:00,1868.91,1873.73,1865.13,1868.14,2616.0,1845.5886,1850.3485,1841.8558,1844.8283,2616.0
2022-11-03 11:00:00,1866.43,1870.55,1858.99,1861.38,4467.0,1843.1396,1847.2082,1835.7924,1838.1526,4467.0
2022-11-03 11:05:00,1861.82,1867.31,1855.18,1858.11,3442.0,1838.5871,1844.0086,1832.03,1834.9234,3442.0
2022-11-03 11:10:00,1855.55,1860.58,1854.08,1855.0,3287.0,1832.3954,1837.3626,1830.9437,1831.8522,3287.0
2022-11-03 11:15:00,1851.64,1852.32,1847.31,1852.1,1702.0,1828.5341,1829.2057,1824.2582,1828.9884,1702.0
2022-11-03 11:20:00,1851.99,1852.18,1849.46,1849.92,1278.0,1828.8798,1829.0674,1826.3814,1826.8356,1278.0
2022-11-03 11:25:00,1848.1,1852.48,1848.09,1851.78,1414.0,1825.0383,1829.3637,1825.0284,1828.6724,1414.0
2022-11-03 11:30:00,1850.0,1851.07,1849.05,1850.0,2796.0,1826.9146,1827.9713,1825.9765,1826.9146,2796.0
2022-11-03 11:35:00,1851.75,1856.9,1851.75,1855.71,2100.0,1828.6428,1833.7285,1828.6428,1832.5534,2100.0
2022-11-03 11:40:00,1854.31,1857.99,1854.31,1857.88,3218.0,1831.1708,1834.8049,1831.1708,1834.6963,3218.0
2022-11-03 11:45:00,1860.0,1861.68,1859.3,1859.51,1206.0,1836.7898,1838.4489,1836.0986,1836.3059,1206.0
2022-11-03 11:50:00,1857.56,1859.91,1855.79,1857.33,3220.0,1834.3803,1836.701,1832.6324,1834.1531,3220.0
2022-11-03 11:55:00,1855.78,1857.32,1850.07,1854.6,2800.0,1832.6225,1834.1433,1826.9837,1831.4572,2800.0
2022-11-03 12:00:00,1854.15,1860.39,1851.8,1860.39,2821.0,1831.0128,1837.175,1828.6922,1837.175,2821.0
2022-11-03 12:05:00,1861.27,1862.98,1860.19,1861.49,1006.0,1838.044,1839.7326,1836.9775,1838.2612,1006.0
2022-11-03 12:10:00,1861.39,1865.82,1861.39,1865.25,3100.0,1838.1625,1842.5372,1838.1625,1841.9743,3100.0
2022-11-03 12:15:00,1866.44,1873.88,1866.44,1870.21,4569.0,1843.1495,1850.4966,1843.1495,1846.8724,4569.0
2022-11-03 12:20:00,1867.55,1868.5,1867.45,1868.5,900.0,1844.2456,1845.1838,1844.1469,1845.1838,900.0
2022-11-03 12:25:00,1865.65,1871.57,1865.49,1866.91,4170.0,1842.3693,1848.2155,1842.2113,1843.6136,4170.0
2022-11-03 12:30:00,1867.89,1869.45,1865.2,1866.86,1415.0,1844.5814,1846.1219,1841.9249,1843.5642,1415.0
2022-11-03 12:35:00,1864.56,1865.0,1861.05,1863.08,3255.0,1841.2929,1841.7274,1837.8267,1839.8314,3255.0
2022-11-03 12:40:00,1861.86,1861.86,1859.82,1860.89,2325.0,1838.6266,1838.6266,1836.6121,1837.6687,2325.0
2022-11-03 12:45:00,1859.92,1860.09,1856.0,1859.1,2270.0,1836.7108,1836.8787,1832.8397,1835.9011,2270.0
2022-11-03 12:50:00,1859.05,1861.54,1859.04,1860.5,1300.0,1835.8517,1838.3106,1835.8418,1837.2836,1300.0
2022-11-03 12:55:00,1862.95,1862.95,1859.06,1861.9,1100.0,1839.703,1839.703,1835.8616,1838.6661,1100.0
2022-11-03 13:00:00,1862.28,1862.28,1858.0,1858.0,1600.0,1839.0414,1839.0414,1834.8148,1834.8148,1600.0
2022-11-03 13:05:00,1857.33,1859.9,1856.52,1859.76,2475.0,1834.1531,1836.6911,1833.3533,1836.5528,2475.0
2022-11-03 13:10:00,1859.66,1861.23,1858.4,1860.0,1400.0,1836.4541,1838.0045,1835.2098,1836.7898,1400.0
2022-11-03 13:15:00,1859.98,1862.99,1858.01,1862.97,1800.0,1836.7701,1839.7425,1834.8247,1839.7228,1800.0
2022-11-03 13:20:00,1862.94,1866.42,1861.98,1865.8,2500.0,1839.6931,1843.1297,1838.7451,1842.5175,2500.0
2022-11-03 13:25:00,1864.8,1867.0,1864.8,1867.0,1200.0,1841.5299,1843.7025,1841.5299,1843.7025,1200.0
2022-11-03 13:30:00,1863.44,1865.27,1863.03,1863.26,600.0,1840.1869,1841.9941,1839.782,1840.0091,600.0
2022-11-03 13:35:00,1863.97,1863.97,1859.57,1859.57,2420.0,1840.7103,1840.7103,1836.3652,1836.3652,2420.0
2022-11-03 13:40:00,1860.81,1860.85,1859.0,1859.6,1620.0,1837.5897,1837.6292,1835.8023,1836.3948,1620.0
2022-11-03 13:45:00,1858.5,1861.82,1857.0,1861.82,2334.0,1835.3085,1838.5871,1833.8273,1838.5871,2334.0
2022-11-03 13:50:00,1860.44,1860.44,1857.05,1859.48,1500.0,1837.2243,1837.2243,1833.8766,1836.2763,1500.0
2022-11-03 13:55:00,1861.36,1861.54,1860.34,1860.34,700.0,1838.1329,1838.3106,1837.1256,1837.1256,700.0
2022-11-03 14:00:00,1859.23,1859.23,1857.26,1858.14,2400.0,1836.0294,1836.0294,1834.084,1834.953,2400.0
2022-11-03 14:05:00,1857.29,1858.19,1854.09,1855.73,3814.0,1834.1136,1835.0024,1830.9536,1832.5731,3814.0
2022-11-03 14:10:00,1856.02,1856.05,1852.09,1854.47,1101.0,1832.8595,1832.8891,1828.9785,1831.3288,1101.0
2022-11-03 14:15:00,1851.46,1853.12,1850.56,1852.5,1800.0,1828.3564,1829.9957,1827.4676,1829.3834,1800.0
2022-11-03 14:20:00,1855.83,1858.79,1855.83,1858.79,800.0,1832.6719,1835.5949,1832.6719,1835.5949,800.0
2022-11-03 14:25:00,1860.11,1860.45,1858.29,1860.45,1200.0,1836.8985,1837.2342,1835.1012,1837.2342,1200.0
2022-11-03 14:30:00,1860.4,1864.06,1859.23,1862.98,1800.0,1837.1848,1840.7992,1836.0294,1839.7326,1800.0
2022-11-03 14:35:00,1861.16,1862.67,1855.97,1855.97,995.0,1837.9354,1839.4265,1832.8101,1832.8101,995.0
2022-11-03 14:40:00,1855.37,1855.37,1853.75,1854.31,500.0,1832.2176,1832.2176,1830.6178,1831.1708,500.0
2022-11-03 14:45:00,1854.3,1856.34,1854.23,1854.72,2000.0,1831.161,1833.1755,1831.0918,1831.5757,2000.0
2022-11-03 14:50:00,1855.28,1855.28,1853.34,1853.76,1012.0,1832.1287,1832.1287,1830.2129,1830.6277,1012.0
2022-11-03 14:55:00,1851.35,1851.35,1845.28,1850.22,1841.0,1828.2478,1828.2478,1822.2535,1827.1319,1841.0
2022-11-03 15:00:00,1850.05,1850.05,1848.74,1848.74,500.0,1826.964,1826.964,1825.6703,1825.6703,500.0
2022-11-03 15:05:00,1849.25,1849.75,1843.4,1846.7,2542.0,1826.174,1826.6677,1820.397,1823.6558,2542.0
2022-11-03 15:10:00,1843.53,1848.97,1843.53,1848.81,1100.0,1820.5254,1825.8975,1820.5254,1825.7395,1100.0
2022-11-03 15:15:00,1848.83,1848.83,1841.1,1841.11,750.0,1825.7592,1825.7592,1818.1257,1818.1355,750.0
2022-11-03 15:20:00,1842.7,1845.51,1841.91,1844.17,1722.0,1819.7057,1822.4806,1818.9256,1821.1574,1722.0
2022-11-03 15:25:00,1843.73,1845.57,1843.61,1843.73,1711.0,1820.7229,1822.5399,1820.6044,1820.7229,1711.0
2022-11-03 15:30:00,1843.49,1844.95,1840.01,1840.7,3825.0,1820.4859,1821.9276,1817.0493,1817.7307,3825.0
2022-11-03 15:35:00,1840.01,1840.73,1835.95,1840.67,2733.0,1817.0493,1817.7603,1813.0399,1817.701,2733.0
2022-11-03 15:40:00,1839.15,1840.97,1834.19,1834.8,2387.0,1816.2,1817.9973,1811.3019,1811.9043,2387.0
2022-11-03 15:45:00,1833.6,1835.52,1831.2,1834.81,4008.0,1810.7193,1812.6153,1808.3492,1811.9142,4008.0
2022-11-03 15:50:00,1831.44,1834.92,1826.99,1827.83,4401.0,1808.5862,1812.0228,1804.1917,1805.0213,4401.0
2022-11-03 15:55:00,1827.16,1830.02,1822.76,1828.97,13966.0,1804.3596,1807.1839,1800.0145,1806.147,13966.0
2022-11-04 09:30:00,1884.83,1890.0,1874.7,1874.71,8610.0,1861.31,1866.4155,1851.3064,1851.3163,8610.0
2022-11-04 09:35:00,1874.79,1879.69,1869.36,1869.36,3508.0,1851.3953,1856.2341,1846.033,1846.033,3508.0
2022-11-04 09:40:00,1872.56,1879.97,1866.64,1871.5,8999.0,1849.1931,1856.5106,1843.347,1848.1463,8999.0
2022-11-04 09:45:00,1875.94,1885.0,1873.57,1879.06,5249.0,1852.5309,1861.4779,1850.1905,1855.612,5249.0
2022-11-04 09:50:00,1879.74,1887.99,1876.08,1887.63,5188.0,1856.2835,1864.4306,1852.6692,1864.075,5188.0
2022-11-04 09:55:00,1888.0,1896.36,1884.81,1893.34,5502.0,1864.4404,1872.6961,1861.2902,1869.7138,5502.0
2022-11-04 10:00:00,1893.34,1894.82,1881.59,1890.29,5920.0,1869.7138,1871.1753,1858.1104,1866.7019,5920.0
2022-11-04 10:05:00,1887.39,1890.28,1877.64,1881.76,1600.0,1863.838,1866.692,1854.2097,1858.2783,1600.0
2022-11-04 10:10:00,1879.55,1897.2,1879.55,1897.2,1400.0,1856.0959,1873.5256,1856.0959,1873.5256,1400.0
2022-11-04 10:15:00,1898.34,1899.82,1885.57,1896.18,3132.0,1874.6514,1876.1129,1862.0408,1872.5184,3132.0
2022-11-04 10:20:00,1892.89,1905.25,1892.45,1905.21,2968.0,1869.2694,1881.4752,1868.8349,1881.4357,2968.0
2022-11-04 10:25:00,1905.17,1916.15,1905.16,1915.25,4125.0,1881.3962,1892.2392,1881.3863,1891.3504,4125.0
2022-11-04 10:30:00,1914.4,1915.94,1910.22,1910.26,3600.0,1890.511,1892.0318,1886.3832,1886.4227,3600.0
2022-11-04 10:35:00,1910.02,1913.49,1906.54,1908.95,1300.0,1886.1856,1889.6123,1882.7491,1885.129,1300.0
2022-11-04 10:40:00,1909.13,1912.4,1899.46,1905.25,2352.0,1885.3068,1888.536,1875.7574,1881.4752,2352.0
2022-11-04 10:45:00,1905.18,1905.18,1901.87,1903.29,800.0,1881.406,1881.406,1878.1374,1879.5396,800.0
2022-11-04 10:50:00,1906.28,1906.28,1900.23,1900.24,2842.0,1882.4923,1882.4923,1876.5178,1876.5277,2842.0
2022-11-04 10:55:00,1901.33,1909.97,1901.14,1901.27,1900.0,1877.6041,1886.1363,1877.4165,1877.5448,1900.0
2022-11-04 11:00:00,1903.25,1904.74,1903.02,1903.02,600.0,1879.5001,1880.9715,1879.273,1879.273,600.0
2022-11-04 11:05:00,1900.0,1901.0,1898.66,1898.67,1300.0,1876.2907,1877.2782,1874.9674,1874.9773,1300.0
2022-11-04 11:10:00,1898.79,1901.02,1894.01,1898.56,1625.0,1875.0958,1877.298,1870.3754,1874.8687,1625.0
2022-11-04 11:15:00,1902.67,1903.0,1900.0,1900.0,700.0,1878.9274,1879.2532,1876.2907,1876.2907,700.0
2022-11-04 11:20:00,1898.32,1906.2,1898.31,1902.66,1954.0,1874.6316,1882.4133,1874.6218,1878.9175,1954.0
2022-11-04 11:25:00,1904.47,1904.47,1890.04,1890.04,1828.0,1880.7049,1880.7049,1866.455,1866.455,1828.0
2022-11-04 11:30:00,1889.88,1896.73,1889.88,1896.73,1615.0,1866.297,1873.0615,1866.297,1873.0615,1615.0
2022-11-04 11:35:00,1895.1,1895.1,1888.56,1890.96,1300.0,1871.4518,1871.4518,1864.9934,1867.3635,1300.0
2022-11-04 11:40:00,1887.92,1887.92,1880.52,1880.52,1000.0,1864.3614,1864.3614,1857.0538,1857.0538,1000.0
2022-11-04 11:45:00,1880.0,1880.47,1874.36,1878.73,1000.0,1856.5403,1857.0044,1850.9706,1855.2861,1000.0
2022-11-04 11:50:00,1875.04,1875.32,1870.14,1873.02,1900.0,1851.6422,1851.9187,1846.8033,1849.6474,1900.0
2022-11-04 11:55:00,1872.03,1874.26,1865.99,1866.0,1400.0,1848.6697,1850.8719,1842.7051,1842.715,1400.0
2022-11-04 12:00:00,1870.33,1870.97,1862.86,1864.73,5341.0,1846.9909,1847.6229,1839.6141,1841.4608,5341.0
2022-11-04 12:05:00,1864.18,1867.96,1863.54,1867.96,700.0,1840.9177,1844.6505,1840.2857,1844.6505,700.0
2022-11-04 12:10:00,1868.33,1868.33,1862.14,1867.85,1600.0,1845.0159,1845.0159,1838.9031,1844.5419,1600.0
2022-11-04 12:15:00,1864.33,1869.62,1864.2,1869.57,860.0,1841.0658,1846.2898,1840.9374,1846.2404,860.0
2022-11-04 12:20:00,1868.93,1868.93,1860.0,1867.58,1402.0,1845.6084,1845.6084,1836.7898,1844.2752,1402.0
2022-11-04 12:25:00,1865.27,1869.08,1865.27,1868.09,585.0,1841.9941,1845.7565,1841.9941,1844.7789,585.0
2022-11-04 12:30:00,1867.63,1867.64,1864.61,1864.66,736.0,1844.3246,1844.3345,1841.3423,1841.3917,736.0
2022-11-04 12:35:00,1864.12,1866.48,1861.82,1864.36,1940.0,1840.8584,1843.189,1838.5871,1841.0954,1940.0
2022-11-04 12:40:00,1862.11,1865.0,1858.0,1864.91,1694.0,1838.8735,1841.7274,1834.8148,1841.6386,1694.0
2022-11-04 12:45:00,1863.8,1865.48,1860.41,1862.33,3919.0,1840.5424,1842.2014,1837.1947,1839.0908,3919.0
2022-11-04 12:50:00,1859.61,1861.96,1856.44,1861.96,2984.0,1836.4047,1838.7254,1833.2743,1838.7254,2984.0
2022-11-04 12:55:00,1864.2,1864.2,1859.42,1859.42,440.0,1840.9374,1840.9374,1836.2171,1836.2171,440.0
2022-11-04 13:00:00,1859.59,1862.38,1856.96,1856.96,800.0,1836.3849,1839.1401,1833.7878,1833.7878,800.0
2022-11-04 13:05:00,1862.5,1862.5,1852.1,1853.25,1750.0,1839.2586,1839.2586,1828.9884,1830.1241,1750.0
2022-11-04 13:10:00,1852.58,1861.62,1852.58,1860.59,600.0,1829.4624,1838.3896,1829.4624,1837.3725,600.0
2022-11-04 13:15:00,1858.4,1858.4,1858.4,1858.4,100.0,1835.2098,1835.2098,1835.2098,1835.2098,100.0
2022-11-04 13:20:00,1859.26,1860.46,1856.66,1858.77,604.0,1836.0591,1837.2441,1833.4915,1835.5752,604.0
2022-11-04 13:25:00,1859.97,1859.97,1857.87,1857.9,500.0,1836.7602,1836.7602,1834.6864,1834.716,500.0
2022-11-04 13:30:00,1857.71,1860.25,1857.65,1857.9,1548.0,1834.5284,1837.0367,1834.4692,1834.716,1548.0
2022-11-04 13:35:00,1857.9,1861.13,1857.9,1861.13,543.0,1834.716,1837.9057,1834.716,1837.9057,543.0
2022-11-04 13:40:00,1860.39,1861.14,1855.54,1857.9,700.0,1837.175,1837.9156,1832.3855,1834.716,700.0
2022-11-04 13:45:00,1857.9,1858.58,1855.9,1857.09,700.0,1834.716,1835.3875,1832.741,1833.9161,700.0
2022-11-04 13:50:00,1858.29,1859.56,1858.29,1859.56,698.0,1835.1012,1836.3553,1835.1012,1836.3553,698.0
2022-11-04 13:55:00,1856.37,1857.28,1855.83,1855.83,492.0,1833.2051,1834.1038,1832.6719,1832.6719,492.0
2022-11-04 14:00:00,1855.83,1855.83,1855.83,1855.83,0.0,1832.6719,1832.6719,1832.6719,1832.6719,0.0
2022-11-04 14:05:00,1855.85,1857.08,1852.74,1852.74,1400.0,1832.6916,1833.9063,1829.6204,1829.6204,1400.0
2022-11-04 14:10:00,1855.7,1859.06,1855.7,1859.06,700.0,1832.5435,1835.8616,1832.5435,1835.8616,700.0
2022-11-04 14:15:00,1856.32,1861.95,1856.03,1860.93,400.0,1833.1558,1838.7155,1832.8694,1837.7082,400.0
2022-11-04 14:20:00,1860.66,1866.77,1860.66,1866.77,1300.0,1837.4416,1843.4753,1837.4416,1843.4753,1300.0
2022-11-04 14:25:00,1864.58,1870.76,1863.92,1867.55,1700.0,1841.3127,1847.4156,1840.6609,1844.2456,1700.0
2022-11-04 14:30:00,1871.58,1871.58,1869.05,1869.45,400.0,1848.2253,1848.2253,1845.7269,1846.1219,400.0
2022-11-04 14:35:00,1867.73,1869.67,1866.65,1869.02,600.0,1844.4234,1846.3392,1843.3568,1845.6973,600.0
2022-11-04 14:40:00,1865.82,1870.0,1865.82,1870.0,500.0,1842.5372,1846.665,1842.5372,1846.665,500.0
2022-11-04 14:45:00,1869.42,1872.21,1866.4,1866.42,1401.0,1846.0923,1848.8475,1843.11,1843.1297,1401.0
2022-11-04 14:50:00,1865.96,1866.5,1865.95,1866.5,335.0,1842.6755,1843.2087,1842.6656,1843.2087,335.0
2022-11-04 14:55:00,1870.0,1871.18,1870.0,1871.02,800.0,1846.665,1847.8303,1846.665,1847.6723,800.0
2022-11-04 15:00:00,1871.02,1871.02,1871.02,1871.02,0.0,1847.6723,1847.6723,1847.6723,1847.6723,0.0
2022-11-04 15:05:00,1873.34,1873.35,1873.34,1873.34,133.0,1849.9634,1849.9732,1849.9634,1849.9634,133.0
2022-11-04 15:10:00,1875.59,1875.59,1873.8,1873.8,544.0,1852.1853,1852.1853,1850.4176,1850.4176,544.0
2022-11-04 15:15:00,1875.97,1875.97,1872.48,1872.49,1150.0,1852.5605,1852.5605,1849.1141,1849.124,1150.0
2022-11-04 15:20:00,1870.81,1870.81,1867.25,1869.87,500.0,1847.4649,1847.4649,1843.9494,1846.5367,500.0
2022-11-04 15:25:00,1865.98,1870.93,1865.98,1869.49,637.0,1842.6952,1847.5834,1842.6952,1846.1614,637.0
2022-11-04 15:30:00,1871.14,1871.52,1868.06,1871.52,800.0,1847.7908,1848.1661,1844.7493,1848.1661,800.0
2022-11-04 15:35:00,1872.22,1872.22,1870.5,1871.35,400.0,1848.8573,1848.8573,1847.1588,1847.9982,400.0
2022-11-04 15:40:00,1871.7,1873.56,1871.7,1873.56,600.0,1848.3438,1850.1806,1848.3438,1850.1806,600.0
2022-11-04 15:45:00,1877.2,1878.79,1874.46,1875.64,1150.0,1853.7752,1855.3454,1851.0694,1852.2347,1150.0
2022-11-04 15:50:00,1873.29,1874.33,1870.3,1874.33,1521.0,1849.914,1850.941,1846.9613,1850.941,1521.0
2022-11-04 15:55:00,1872.29,1875.87,1871.32,1874.39,8040.0,1848.9265,1852.4618,1847.9686,1851.0003,8040.0
2022-11-07 09:30:00,1876.01,1886.83,1860.05,1863.0,5449.0,1852.6,1863.285,1836.8392,1839.7524,5449.0
2022-11-07 09:35:00,1863.01,1866.07,1843.21,1843.21,1400.0,1839.7623,1842.7841,1820.2093,1820.2093,1400.0
2022-11-07 09:40:00,1842.93,1849.68,1831.89,1831.93,3018.0,1819.9328,1826.5986,1809.0306,1809.0701,3018.0
2022-11-07 09:45:00,1831.93,1832.11,1822.68,1824.15,1811.0,1809.0701,1809.2479,1799.9355,1801.3872,1811.0
2022-11-07 09:50:00,1823.74,1823.74,1806.2,1806.2,2514.0,1800.9823,1800.9823,1783.6612,1783.6612,2514.0
2022-11-07 09:55:00,1808.21,1811.01,1800.0,1810.08,15509.0,1785.6461,1788.4112,1777.5385,1787.4928,15509.0
2022-11-07 10:00:00,1813.29,1824.02,1812.43,1812.44,7099.0,1790.6627,1801.2588,1789.8134,1789.8233,7099.0
2022-11-07 10:05:00,1811.81,1822.64,1811.81,1813.95,5031.0,1789.2012,1799.896,1789.2012,1791.3145,5031.0
2022-11-07 10:10:00,1816.27,1817.65,1809.79,1812.86,3380.0,1793.6055,1794.9683,1787.2064,1790.2381,3380.0
2022-11-07 10:15:00,1815.72,1821.58,1815.02,1815.02,2138.0,1793.0624,1798.8493,1792.3711,1792.3711,2138.0
2022-11-07 10:20:00,1813.8,1815.2,1810.22,1815.2,1200.0,1791.1663,1792.5489,1787.631,1792.5489,1200.0
2022-11-07 10:25:00,1815.05,1818.09,1811.0,1815.57,1566.0,1792.4007,1795.4028,1788.4013,1792.9143,1566.0
2022-11-07 10:30:00,1815.58,1817.68,1807.72,1807.72,1490.0,1792.9241,1794.9979,1785.1622,1785.1622,1490.0
2022-11-07 10:35:00,1810.66,1811.08,1801.0,1801.81,1400.0,1788.0655,1788.4803,1778.5261,1779.326,1400.0
2022-11-07 10:40:00,1801.03,1802.5,1797.92,1798.35,2500.0,1778.5557,1780.0073,1775.4845,1775.9091,2500.0
2022-11-07 10:45:00,1803.98,1812.32,1803.97,1812.32,3400.0,1781.4689,1789.7048,1781.459,1789.7048,3400.0
2022-11-07 10:50:00,1809.94,1819.41,1809.0,1815.28,2391.0,1787.3545,1796.7063,1786.4262,1792.6279,2391.0
2022-11-07 10:55:00,1816.49,1816.96,1812.12,1815.0,914.0,1793.8228,1794.2869,1789.5073,1792.3514,914.0
2022-11-07 11:00:00,1817.0,1817.0,1812.06,1815.98,2225.0,1794.3264,1794.3264,1789.4481,1793.3191,2225.0
2022-11-07 11:05:00,1818.0,1822.89,1813.29,1822.89,3928.0,1795.3139,1800.1429,1790.6627,1800.1429,3928.0
2022-11-07 11:10:00,1819.81,1823.36,1816.0,1816.33,1400.0,1797.1013,1800.607,1793.3389,1793.6648,1400.0
2022-11-07 11:15:00,1818.09,1821.39,1816.27,1819.77,1700.0,1795.4028,1798.6616,1793.6055,1797.0618,1700.0
2022-11-07 11:20:00,1818.55,1821.83,1815.99,1820.31,2200.0,1795.8571,1799.0961,1793.329,1797.5951,2200.0
2022-11-07 11:25:00,1819.44,1828.45,1819.44,1825.82,2554.0,1796.736,1805.6335,1796.736,1803.0363,2554.0
2022-11-07 11:30:00,1826.82,1828.83,1826.54,1828.83,2345.0,1804.0239,1806.0088,1803.7474,1806.0088,2345.0
2022-11-07 11:35:00,1825.37,1825.37,1822.2,1822.2,1408.0,1802.592,1802.592,1799.4615,1799.4615,1408.0
2022-11-07 11:40:00,1822.26,1822.26,1816.91,1818.29,1401.0,1799.5208,1799.5208,1794.2375,1795.6003,1401.0
2022-11-07 11:45:00,1815.23,1819.96,1815.23,1819.95,1200.0,1792.5785,1797.2495,1792.5785,1797.2396,1200.0
2022-11-07 11:50:00,1821.26,1824.05,1821.26,1824.05,600.0,1798.5332,1801.2884,1798.5332,1801.2884,600.0
2022-11-07 11:55:00,1824.0,1824.59,1821.19,1821.19,600.0,1801.2391,1801.8217,1798.4641,1798.4641,600.0
2022-11-07 12:00:00,1819.66,1821.0,1816.63,1821.0,900.0,1796.9532,1798.2765,1793.961,1798.2765,900.0
2022-11-07 12:05:00,1819.69,1826.98,1817.05,1824.99,1500.0,1796.9828,1804.1819,1794.3758,1802.2167,1500.0
2022-11-07 12:10:00,1826.08,1829.54,1826.0,1829.54,2121.0,1803.2931,1806.7099,1803.2141,1806.7099,2121.0
2022-11-07 12:15:00,1827.08,1827.08,1826.9,1827.08,436.0,1804.2806,1804.2806,1804.1029,1804.2806,436.0
2022-11-07 12:20:00,1829.23,1832.0,1828.52,1830.76,1100.0,1806.4038,1809.1392,1805.7027,1807.9147,1100.0
2022-11-07 12:25:00,1834.43,1834.43,1831.31,1831.42,501.0,1811.5389,1811.5389,1808.4578,1808.5665,501.0
2022-11-07 12:30:00,1831.5,1832.58,1830.74,1830.74,800.0,1808.6455,1809.712,1807.895,1807.895,800.0
2022-11-07 12:35:00,1826.9,1826.9,1824.1,1824.11,407.0,1804.1029,1804.1029,1801.3378,1801.3477,407.0
2022-11-07 12:40:00,1826.02,1826.92,1824.9,1825.85,1200.0,1803.2339,1804.1226,1802.1278,1803.066,1200.0
2022-11-07 12:45:00,1827.57,1827.57,1824.11,1824.11,200.0,1804.7645,1804.7645,1801.3477,1801.3477,200.0
2022-11-07 12:50:00,1824.11,1824.11,1824.11,1824.11,0.0,1801.3477,1801.3477,1801.3477,1801.3477,0.0
2022-11-07 12:55:00,1825.61,1825.61,1822.23,1823.87,899.0,1802.829,1802.829,1799.4911,1801.1107,899.0
2022-11-07 13:00:00,1826.17,1829.79,1826.17,1829.79,411.0,1803.382,1806.9568,1803.382,1806.9568,411.0
2022-11-07 13:05:00,1829.71,1829.95,1829.17,1829.94,700.0,1806.8778,1807.1148,1806.3445,1807.1049,700.0
2022-11-07 13:10:00,1831.31,1835.99,1831.31,1835.99,322.0,1808.4578,1813.0794,1808.4578,1813.0794,322.0
2022-11-07 13:15:00,1836.0,1838.64,1834.0,1838.64,567.0,1813.0893,1815.6964,1811.1143,1815.6964,567.0
2022-11-07 13:20:00,1837.81,1838.79,1835.05,1835.69,1264.0,1814.8767,1815.8445,1812.1512,1812.7832,1264.0
2022-11-07 13:25:00,1836.05,1837.7,1834.69,1836.93,1301.0,1813.1387,1814.7681,1811.7957,1814.0077,1301.0
2022-11-07 13:30:00,1838.2,1839.19,1835.86,1836.81,1300.0,1815.2619,1816.2395,1812.9511,1813.8892,1300.0
2022-11-07 13:35:00,1837.29,1837.29,1834.05,1834.06,267.0,1814.3632,1814.3632,1811.1636,1811.1735,267.0
2022-11-07 13:40:00,1831.19,1837.17,1831.19,1837.16,1666.0,1808.3393,1814.2447,1808.3393,1814.2348,1666.0
2022-11-07 13:45:00,1838.32,1839.1,1838.13,1838.13,300.0,1815.3804,1816.1506,1815.1927,1815.1927,300.0
2022-11-07 13:50:00,1839.46,1840.77,1838.65,1839.72,500.0,1816.5061,1817.7998,1815.7062,1816.7629,500.0
2022-11-07 13:55:00,1842.99,1842.99,1842.41,1842.42,200.0,1819.9921,1819.9921,1819.4193,1819.4292,200.0
2022-11-07 14:00:00,1844.0,1846.41,1842.83,1846.0,1476.0,1820.9895,1823.3694,1819.8341,1822.9645,1476.0
2022-11-07 14:05:00,1841.39,1841.59,1840.2,1841.48,855.0,1818.4121,1818.6096,1817.2369,1818.5009,855.0
2022-11-07 14:10:00,1842.13,1844.28,1842.13,1844.28,400.0,1819.1428,1821.266,1819.1428,1821.266,400.0
2022-11-07 14:15:00,1844.97,1846.95,1844.02,1845.95,700.0,1821.9474,1823.9027,1821.0092,1822.9152,700.0
2022-11-07 14:20:00,1842.94,1843.06,1842.85,1842.85,500.0,1819.9427,1820.0612,1819.8538,1819.8538,500.0
2022-11-07 14:25:00,1841.84,1846.5,1841.84,1846.5,1461.0,1818.8564,1823.4583,1818.8564,1823.4583,1461.0
2022-11-07 14:30:00,1847.19,1851.49,1845.0,1851.49,700.0,1824.1397,1828.386,1821.977,1828.386,700.0
2022-11-07 14:35:00,1851.27,1851.27,1847.6,1847.6,651.0,1828.1688,1828.1688,1824.5446,1824.5446,651.0
2022-11-07 14:40:00,1848.98,1848.98,1845.82,1846.84,501.0,1825.9073,1825.9073,1822.7868,1823.794,501.0
2022-11-07 14:45:00,1849.03,1849.94,1848.73,1849.06,900.0,1825.9567,1826.8554,1825.6605,1825.9863,900.0
2022-11-07 14:50:00,1848.33,1849.56,1846.86,1847.29,1000.0,1825.2655,1826.4801,1823.8138,1824.2384,1000.0
2022-11-07 14:55:00,1843.28,1843.28,1838.65,1838.65,600.0,1820.2785,1820.2785,1815.7062,1815.7062,600.0
2022-11-07 15:00:00,1839.86,1844.82,1839.86,1844.82,700.0,1816.9011,1821.7993,1816.9011,1821.7993,700.0
2022-11-07 15:05:00,1843.43,1843.43,1840.65,1841.36,1155.0,1820.4266,1820.4266,1817.6813,1818.3824,1155.0
2022-11-07 15:10:00,1842.84,1843.42,1842.84,1843.42,200.0,1819.844,1820.4167,1819.844,1820.4167,200.0
2022-11-07 15:15:00,1843.67,1847.26,1843.66,1846.16,1000.0,1820.6636,1824.2088,1820.6537,1823.1225,1000.0
2022-11-07 15:20:00,1844.53,1845.39,1843.6,1845.0,1200.0,1821.5129,1822.3621,1820.5945,1821.977,1200.0
2022-11-07 15:25:00,1843.56,1845.33,1842.93,1843.44,713.0,1820.555,1822.3029,1819.9328,1820.4365,713.0
2022-11-07 15:30:00,1843.29,1845.31,1843.28,1845.14,800.0,1820.2883,1822.2831,1820.2785,1822.1153,800.0
2022-11-07 15:35:00,1846.43,1846.43,1841.32,1842.51,1450.0,1823.3892,1823.3892,1818.3429,1819.5181,1450.0
2022-11-07 15:40:00,1840.23,1841.16,1837.11,1838.67,2062.0,1817.2665,1818.1849,1814.1855,1815.726,2062.0
2022-11-07 15:45:00,1838.79,1841.7,1838.79,1839.99,800.0,1815.8445,1818.7182,1815.8445,1817.0295,800.0
2022-11-07 15:50:00,1838.93,1840.92,1837.7,1839.67,3222.0,1815.9828,1817.9479,1814.7681,1816.7135,3222.0
2022-11-07 15:55:00,1838.21,1838.77,1833.45,1833.49,11074.0,1815.2717,1815.8247,1810.5711,1810.6106,11074.0
2022-11-08 09:30:00,1835.79,1849.11,1833.7,1848.27,6619.0,1812.8819,1826.0357,1810.818,1825.2062,6619.0
2022-11-08 09:35:00,1840.12,1845.0,1836.42,1844.71,1624.0,1817.1579,1821.977,1813.5041,1821.6906,1624.0
2022-11-08 09:40:00,1845.0,1849.36,1836.61,1843.44,1333.0,1821.977,1826.2826,1813.6917,1820.4365,1333.0
2022-11-08 09:45:00,1842.89,1844.5,1840.0,1844.5,1702.0,1819.8933,1821.4832,1817.0394,1821.4832,1702.0
2022-11-08 09:50:00,1844.5,1847.27,1844.49,1847.18,1900.0,1821.4832,1824.2187,1821.4734,1824.1298,1900.0
2022-11-08 09:55:00,1842.79,1843.85,1841.06,1843.85,600.0,1819.7946,1820.8414,1818.0862,1820.8414,600.0
2022-11-08 10:00:00,1843.0,1847.62,1841.21,1847.62,410.0,1820.002,1824.5643,1818.2343,1824.5643,410.0
2022-11-08 10:05:00,1844.7,1844.7,1844.47,1844.47,200.0,1821.6808,1821.6808,1821.4536,1821.4536,200.0
2022-11-08 10:10:00,1845.0,1845.0,1840.03,1842.31,500.0,1821.977,1821.977,1817.069,1819.3206,500.0
2022-11-08 10:15:00,1844.44,1847.6,1842.19,1842.7,1000.0,1821.424,1824.5446,1819.2021,1819.7057,1000.0
2022-11-08 10:20:00,1846.09,1846.88,1842.1,1842.1,500.0,1823.0534,1823.8335,1819.1132,1819.1132,500.0
2022-11-08 10:25:00,1844.36,1844.36,1844.36,1844.36,100.0,1821.345,1821.345,1821.345,1821.345,100.0
2022-11-08 10:30:00,1841.94,1846.06,1841.63,1842.31,2531.0,1818.9552,1823.0238,1818.6491,1819.3206,2531.0
2022-11-08 10:35:00,1845.61,1847.03,1845.53,1845.53,650.0,1822.5794,1823.9817,1822.5004,1822.5004,650.0
2022-11-08 10:40:00,1845.63,1845.64,1840.62,1842.72,448.0,1822.5991,1822.609,1817.6517,1819.7255,448.0
2022-11-08 10:45:00,1849.2,1854.35,1849.2,1854.35,512.0,1826.1246,1831.2103,1826.1246,1831.2103,512.0
2022-11-08 10:50:00,1854.51,1859.34,1850.83,1850.83,2700.0,1831.3683,1836.1381,1827.7343,1827.7343,2700.0
2022-11-08 10:55:00,1852.7,1854.43,1849.15,1854.39,1400.0,1829.5809,1831.2893,1826.0752,1831.2498,1400.0
2022-11-08 11:00:00,1851.28,1851.28,1845.71,1849.63,400.0,1828.1786,1828.1786,1822.6781,1826.5492,400.0
2022-11-08 11:05:00,1849.28,1858.3,1849.28,1858.3,300.0,1826.2036,1835.111,1826.2036,1835.111,300.0
2022-11-08 11:10:00,1860.37,1867.46,1860.0,1863.45,1978.0,1837.1552,1844.1567,1836.7898,1840.1968,1978.0
2022-11-08 11:15:00,1864.83,1864.83,1862.1,1862.1,200.0,1841.5596,1841.5596,1838.8636,1838.8636,200.0
2022-11-08 11:20:00,1866.15,1868.65,1865.21,1866.13,800.0,1842.8631,1845.3319,1841.9348,1842.8433,800.0
2022-11-08 11:25:00,1866.32,1870.95,1863.46,1868.47,2555.0,1843.031,1847.6032,1840.2067,1845.1541,2555.0
2022-11-08 11:30:00,1869.26,1876.25,1867.81,1874.51,1245.0,1845.9343,1852.8371,1844.5024,1851.1188,1245.0
2022-11-08 11:35:00,1876.25,1886.67,1876.25,1884.0,4112.0,1852.8371,1863.127,1852.8371,1860.4903,4112.0
2022-11-08 11:40:00,1884.53,1885.63,1883.62,1885.63,400.0,1861.0137,1862.1,1860.1151,1862.1,400.0
2022-11-08 11:45:00,1884.09,1885.21,1877.67,1885.12,1550.0,1860.5792,1861.6852,1854.2393,1861.5964,1550.0
2022-11-08 11:50:00,1883.57,1884.76,1881.86,1882.92,744.0,1860.0657,1861.2409,1858.377,1859.4238,744.0
2022-11-08 11:55:00,1883.76,1885.81,1881.73,1885.81,1469.0,1860.2533,1862.2778,1858.2487,1862.2778,1469.0
2022-11-08 12:00:00,1887.92,1888.0,1885.14,1886.67,721.0,1864.3614,1864.4404,1861.6161,1863.127,721.0
2022-11-08 12:05:00,1888.5,1890.06,1887.86,1888.61,1002.0,1864.9342,1866.4747,1864.3022,1865.0428,1002.0
2022-11-08 12:10:00,1890.12,1892.95,1887.56,1887.57,2000.0,1866.534,1869.3287,1864.0059,1864.0158,2000.0
2022-11-08 12:15:00,1882.16,1885.64,1881.48,1885.64,700.0,1858.6733,1862.1099,1858.0018,1862.1099,700.0
2022-11-08 12:20:00,1885.43,1886.1,1885.43,1886.1,200.0,1861.9025,1862.5641,1861.9025,1862.5641,200.0
2022-11-08 12:25:00,1887.5,1890.88,1887.5,1890.88,550.0,1863.9467,1867.2845,1863.9467,1867.2845,550.0
2022-11-08 12:30:00,1889.03,1889.1,1885.01,1885.01,1000.0,1865.4576,1865.5267,1861.4877,1861.4877,1000.0
2022-11-08 12:35:00,1886.6,1886.6,1886.39,1886.39,200.0,1863.0579,1863.0579,1862.8505,1862.8505,200.0
2022-11-08 12:40:00,1885.23,1890.02,1885.23,1887.78,1175.0,1861.705,1866.4352,1861.705,1864.2232,1175.0
2022-11-08 12:45:00,1886.94,1889.49,1885.85,1885.85,840.0,1863.3937,1865.9118,1862.3173,1862.3173,840.0
2022-11-08 12:50:00,1883.55,1883.55,1882.01,1882.02,200.0,1860.046,1860.046,1858.5252,1858.5351,200.0
2022-11-08 12:55:00,1884.5,1884.5,1883.07,1883.07,200.0,1860.9841,1860.9841,1859.5719,1859.5719,200.0
2022-11-08 13:00:00,1883.11,1884.72,1883.11,1884.72,400.0,1859.6114,1861.2014,1859.6114,1861.2014,400.0
2022-11-08 13:05:00,1885.26,1885.8,1885.05,1885.8,494.0,1861.7346,1862.2679,1861.5272,1862.2679,494.0
2022-11-08 13:10:00,1887.48,1887.99,1886.38,1886.38,400.0,1863.9269,1864.4306,1862.8406,1862.8406,400.0
2022-11-08 13:15:00,1888.41,1888.41,1880.91,1880.92,405.0,1864.8453,1864.8453,1857.4389,1857.4488,405.0
2022-11-08 13:20:00,1877.69,1877.69,1870.56,1870.56,200.0,1854.2591,1854.2591,1847.2181,1847.2181,200.0
2022-11-08 13:25:00,1869.19,1869.19,1864.86,1864.87,500.0,1845.8652,1845.8652,1841.5892,1841.5991,500.0
2022-11-08 13:30:00,1860.98,1862.22,1859.39,1862.22,800.0,1837.7576,1838.9821,1836.1874,1838.9821,800.0
2022-11-08 13:35:00,1863.88,1865.06,1863.48,1863.49,436.0,1840.6214,1841.7867,1840.2264,1840.2363,436.0
2022-11-08 13:40:00,1863.87,1863.87,1862.68,1862.69,250.0,1840.6115,1840.6115,1839.4364,1839.4463,250.0
2022-11-08 13:45:00,1862.54,1863.26,1858.18,1858.18,600.0,1839.2981,1840.0091,1834.9925,1834.9925,600.0
2022-11-08 13:50:00,1859.06,1859.06,1859.06,1859.06,100.0,1835.8616,1835.8616,1835.8616,1835.8616,100.0
2022-11-08 13:55:00,1857.74,1858.32,1851.53,1852.97,900.0,1834.558,1835.1308,1828.4255,1829.8476,900.0
2022-11-08 14:00:00,1853.67,1855.39,1852.25,1853.76,734.0,1830.5388,1832.2374,1829.1365,1830.6277,734.0
2022-11-08 14:05:00,1851.43,1851.43,1847.19,1847.19,400.0,1828.3268,1828.3268,1824.1397,1824.1397,400.0
2022-11-08 14:10:00,1845.67,1848.68,1845.67,1848.68,300.0,1822.6386,1825.6111,1822.6386,1825.6111,300.0
2022-11-08 14:15:00,1848.13,1848.13,1848.13,1848.13,100.0,1825.0679,1825.0679,1825.0679,1825.0679,100.0
2022-11-08 14:20:00,1846.71,1846.71,1841.75,1842.71,1200.0,1823.6657,1823.6657,1818.7676,1819.7156,1200.0
2022-11-08 14:25:00,1840.68,1840.68,1836.47,1836.63,1715.0,1817.7109,1817.7109,1813.5534,1813.7115,1715.0
2022-11-08 14:30:00,1833.57,1835.15,1830.57,1833.2,1800.0,1810.6896,1812.2499,1807.7271,1810.3243,1800.0
2022-11-08 14:35:00,1836.97,1837.55,1835.46,1837.55,400.0,1814.0472,1814.62,1812.5561,1814.62,400.0
2022-11-08 14:40:00,1838.12,1841.15,1837.3,1841.15,1400.0,1815.1829,1818.1751,1814.3731,1818.1751,1400.0
2022-11-08 14:45:00,1842.5,1842.5,1842.5,1842.5,100.0,1819.5082,1819.5082,1819.5082,1819.5082,100.0
2022-11-08 14:50:00,1842.99,1847.45,1842.99,1847.45,400.0,1819.9921,1824.3964,1819.9921,1824.3964,400.0
2022-11-08 14:55:00,1848.1,1848.75,1846.14,1848.75,500.0,1825.0383,1825.6802,1823.1028,1825.6802,500.0
2022-11-08 15:00:00,1844.37,1852.26,1844.36,1850.7,1300.0,1821.3549,1829.1464,1821.345,1827.6059,1300.0
2022-11-08 15:05:00,1851.3,1851.91,1851.29,1851.9,300.0,1828.1984,1828.8008,1828.1885,1828.7909,300.0
2022-11-08 15:10:00,1850.42,1850.48,1850.42,1850.48,200.0,1827.3294,1827.3886,1827.3294,1827.3886,200.0
2022-11-08 15:15:00,1852.44,1853.26,1851.46,1852.04,1000.0,1829.3242,1830.1339,1828.3564,1828.9292,1000.0
2022-11-08 15:20:00,1853.01,1856.62,1853.01,1855.77,900.0,1829.8871,1833.452,1829.8871,1832.6126,900.0
2022-11-08 15:25:00,1855.49,1859.1,1854.87,1859.1,800.0,1832.3361,1835.9011,1831.7238,1835.9011,800.0
2022-11-08 15:30:00,1860.49,1865.24,1860.49,1865.24,1151.0,1837.2737,1841.9644,1837.2737,1841.9644,1151.0
2022-11-08 15:35:00,1865.94,1869.08,1864.26,1865.41,1913.0,1842.6557,1845.7565,1840.9967,1842.1323,1913.0
2022-11-08 15:40:00,1864.37,1864.37,1861.46,1862.64,1000.0,1841.1053,1841.1053,1838.2316,1839.3969,1000.0
2022-11-08 15:45:00,1862.22,1866.27,1861.53,1863.14,900.0,1838.9821,1842.9816,1838.3007,1839.8906,900.0
2022-11-08 15:50:00,1863.11,1863.91,1860.41,1861.98,2600.0,1839.861,1840.651,1837.1947,1838.7451,2600.0
2022-11-08 15:55:00,1863.86,1863.86,1856.77,1859.16,6492.0,1840.6017,1840.6017,1833.6001,1835.9603,6492.0
2022-11-09 09:30:00,1837.24,1840.0,1830.31,1836.73,3657.0,1814.3138,1817.0394,1807.4703,1813.8102,3657.0
2022-11-09 09:35:00,1832.31,1845.48,1832.31,1841.13,1010.0,1809.4454,1822.451,1809.4454,1818.1553,1010.0
2022-11-09 09:40:00,1844.39,1844.39,1836.99,1837.0,1800.0,1821.3746,1821.3746,1814.067,1814.0768,1800.0
2022-11-09 09:45:00,1844.58,1845.92,1838.59,1838.59,1400.0,1821.5622,1822.8855,1815.647,1815.647,1400.0
2022-11-09 09:50:00,1839.57,1845.55,1837.58,1840.72,2100.0,1816.6148,1822.5201,1814.6496,1817.7504,2100.0
2022-11-09 09:55:00,1839.4,1839.4,1831.37,1837.72,1200.0,1816.4469,1816.4469,1808.5171,1814.7879,1200.0
2022-11-09 10:00:00,1831.08,1838.88,1830.07,1835.38,2154.0,1808.2307,1815.9334,1807.2333,1812.4771,2154.0
2022-11-09 10:05:00,1837.57,1848.62,1836.87,1848.62,1584.0,1814.6397,1825.5518,1813.9485,1825.5518,1584.0
2022-11-09 10:10:00,1847.0,1848.98,1847.0,1848.55,500.0,1823.9521,1825.9073,1823.9521,1825.4827,500.0
2022-11-09 10:15:00,1863.3,1864.88,1856.39,1864.88,1300.0,1840.0486,1841.6089,1833.2249,1841.6089,1300.0
2022-11-09 10:20:00,1864.87,1870.36,1861.56,1867.3,5848.0,1841.5991,1847.0206,1838.3304,1843.9987,5848.0
2022-11-09 10:25:00,1862.85,1862.85,1850.86,1852.04,400.0,1839.6043,1839.6043,1827.7639,1828.9292,400.0
2022-11-09 10:30:00,1853.12,1856.45,1850.92,1853.97,1561.0,1829.9957,1833.2841,1827.8231,1830.8351,1561.0
2022-11-09 10:35:00,1849.53,1857.53,1849.53,1857.53,600.0,1826.4505,1834.3507,1826.4505,1834.3507,600.0
2022-11-09 10:40:00,1860.42,1860.42,1850.73,1857.31,900.0,1837.2046,1837.2046,1827.6355,1834.1334,900.0
2022-11-09 10:45:00,1857.92,1860.15,1857.3,1860.15,400.0,1834.7358,1836.938,1834.1235,1836.938,400.0
2022-11-09 10:50:00,1861.2,1861.2,1856.25,1856.28,700.0,1837.9749,1837.9749,1833.0866,1833.1162,700.0
2022-11-09 10:55:00,1856.0,1858.48,1850.08,1851.99,1162.0,1832.8397,1835.2888,1826.9936,1828.8798,1162.0
2022-11-09 11:00:00,1855.13,1855.13,1854.05,1854.05,400.0,1831.9806,1831.9806,1830.9141,1830.9141,400.0
2022-11-09 11:05:00,1853.47,1856.01,1850.69,1854.61,1000.0,1830.3413,1832.8496,1827.596,1831.4671,1000.0
2022-11-09 11:10:00,1861.27,1867.74,1861.27,1867.74,500.0,1838.044,1844.4332,1838.044,1844.4332,500.0
2022-11-09 11:15:00,1864.69,1867.33,1864.69,1867.33,200.0,1841.4213,1844.0284,1841.4213,1844.0284,200.0
2022-11-09 11:20:00,1866.98,1867.76,1860.6,1865.87,1100.0,1843.6827,1844.453,1837.3823,1842.5866,1100.0
2022-11-09 11:25:00,1865.76,1870.38,1865.76,1870.38,916.0,1842.478,1847.0403,1842.478,1847.0403,916.0
2022-11-09 11:30:00,1867.69,1869.72,1865.09,1869.36,900.0,1844.3839,1846.3885,1841.8163,1846.033,900.0
2022-11-09 11:35:00,1870.19,1871.94,1866.41,1870.04,743.0,1846.8527,1848.5808,1843.1198,1846.7045,743.0
2022-11-09 11:40:00,1871.9,1881.18,1870.31,1881.18,1200.0,1848.5413,1857.7055,1846.9712,1857.7055,1200.0
2022-11-09 11:45:00,1878.75,1882.34,1877.87,1881.52,1686.0,1855.3059,1858.8511,1854.4368,1858.0413,1686.0
2022-11-09 11:50:00,1878.77,1878.77,1874.7,1878.57,1200.0,1855.3256,1855.3256,1851.3064,1855.1281,1200.0
2022-11-09 11:55:00,1878.82,1878.88,1871.98,1871.98,2211.0,1855.375,1855.4342,1848.6203,1848.6203,2211.0
2022-11-09 12:00:00,1872.47,1872.47,1869.67,1871.87,1000.0,1849.1042,1849.1042,1846.3392,1848.5117,1000.0
2022-11-09 12:05:00,1867.43,1867.43,1862.21,1862.21,779.0,1844.1271,1844.1271,1838.9723,1838.9723,779.0
2022-11-09 12:10:00,1867.65,1867.65,1866.0,1866.0,300.0,1844.3444,1844.3444,1842.715,1842.715,300.0
2022-11-09 12:15:00,1865.74,1872.7,1863.75,1872.7,2250.0,1842.4582,1849.3314,1840.493,1849.3314,2250.0
2022-11-09 12:20:00,1870.84,1872.67,1868.29,1870.64,983.0,1847.4946,1849.3017,1844.9764,1847.2971,983.0
2022-11-09 12:25:00,1869.85,1873.15,1869.78,1873.15,1100.0,1846.5169,1849.7757,1846.4478,1849.7757,1100.0
2022-11-09 12:30:00,1873.01,1875.0,1873.01,1875.0,980.0,1849.6375,1851.6027,1849.6375,1851.6027,980.0
2022-11-09 12:35:00,1878.56,1878.6,1874.35,1876.5,1693.0,1855.1182,1855.1577,1850.9608,1853.0839,1693.0
2022-11-09 12:40:00,1875.1,1877.68,1873.32,1873.32,1702.0,1851.7014,1854.2492,1849.9436,1849.9436,1702.0
2022-11-09 12:45:00,1874.17,1876.71,1874.17,1876.59,1100.0,1850.783,1853.2913,1850.783,1853.1728,1100.0
2022-11-09 12:50:00,1875.54,1880.07,1875.53,1877.95,3353.0,1852.1359,1856.6094,1852.126,1854.5158,3353.0
2022-11-09 12:55:00,1877.95,1879.94,1876.58,1879.94,1200.0,1854.5158,1856.481,1853.1629,1856.481,1200.0
2022-11-09 13:00:00,1880.0,1882.01,1878.18,1880.0,1600.0,1856.5403,1858.5252,1854.743,1856.5403,1600.0
2022-11-09 13:05:00,1879.67,1879.8,1877.25,1879.8,2761.0,1856.2144,1856.3428,1853.8246,1856.3428,2761.0
2022-11-09 13:10:00,1879.69,1880.58,1878.12,1880.58,400.0,1856.2341,1857.113,1854.6837,1857.113,400.0
2022-11-09 13:15:00,1879.29,1880.0,1877.97,1877.97,751.0,1855.8391,1856.5403,1854.5356,1854.5356,751.0
2022-11-09 13:20:00,1877.04,1877.04,1877.04,1877.04,117.0,1853.6172,1853.6172,1853.6172,1853.6172,117.0
2022-11-09 13:25:00,1875.8,1875.8,1871.4,1871.4,3918.0,1852.3927,1852.3927,1848.0476,1848.0476,3918.0
2022-11-09 13:30:00,1870.35,1870.35,1862.85,1866.3,2222.0,1847.0107,1847.0107,1839.6043,1843.0112,2222.0
2022-11-09 13:35:00,1864.85,1865.76,1863.3,1864.75,1484.0,1841.5793,1842.478,1840.0486,1841.4806,1484.0
2022-11-09 13:40:00,1864.94,1868.12,1862.3,1868.12,500.0,1841.6682,1844.8085,1839.0611,1844.8085,500.0
2022-11-09 13:45:00,1868.55,1869.38,1866.21,1869.38,1900.0,1845.2331,1846.0528,1842.9223,1846.0528,1900.0
2022-11-09 13:50:00,1867.94,1875.09,1867.91,1875.09,993.0,1844.6307,1851.6915,1844.6011,1851.6915,993.0
2022-11-09 13:55:00,1870.69,1877.95,1870.69,1877.95,2700.0,1847.3464,1854.5158,1847.3464,1854.5158,2700.0
2022-11-09 14:00:00,1876.53,1876.53,1873.36,1876.29,1952.0,1853.1136,1853.1136,1849.9831,1852.8766,1952.0
2022-11-09 14:05:00,1878.35,1882.0,1878.35,1882.0,500.0,1854.9108,1858.5153,1854.9108,1858.5153,500.0
2022-11-09 14:10:00,1880.78,1882.14,1879.99,1879.99,1774.0,1857.3105,1858.6536,1856.5304,1856.5304,1774.0
2022-11-09 14:15:00,1880.5,1881.34,1880.5,1881.34,500.0,1857.034,1857.8635,1857.034,1857.8635,500.0
2022-11-09 14:20:00,1881.94,1881.94,1878.25,1878.98,1042.0,1858.456,1858.456,1854.8121,1855.533,1042.0
2022-11-09 14:25:00,1879.98,1880.1,1878.09,1878.09,1100.0,1856.5205,1856.639,1854.6541,1854.6541,1100.0
2022-11-09 14:30:00,1875.47,1875.47,1873.5,1874.98,1500.0,1852.0668,1852.0668,1850.1214,1851.5829,1500.0
2022-11-09 14:35:00,1874.35,1874.9,1872.83,1873.02,1558.0,1850.9608,1851.5039,1849.4597,1849.6474,1558.0
2022-11-09 14:40:00,1873.95,1875.92,1872.33,1875.49,1414.0,1850.5658,1852.5112,1848.966,1852.0865,1414.0
2022-11-09 14:45:00,1875.19,1875.19,1871.88,1871.88,500.0,1851.7903,1851.7903,1848.5216,1848.5216,500.0
2022-11-09 14:50:00,1871.46,1871.66,1869.4,1871.66,1111.0,1848.1068,1848.3043,1846.0725,1848.3043,1111.0
2022-11-09 14:55:00,1871.42,1871.42,1868.31,1871.25,800.0,1848.0673,1848.0673,1844.9961,1847.8994,800.0
2022-11-09 15:00:00,1871.39,1871.43,1871.03,1871.04,400.0,1848.0377,1848.0772,1847.6822,1847.6921,400.0
2022-11-09 15:05:00,1874.03,1877.52,1874.03,1877.52,421.0,1850.6448,1854.0912,1850.6448,1854.0912,421.0
2022-11-09 15:10:00,1879.38,1880.06,1876.65,1877.97,1100.0,1855.928,1856.5995,1853.2321,1854.5356,1100.0
2022-11-09 15:15:00,1877.24,1877.24,1875.79,1876.32,400.0,1853.8147,1853.8147,1852.3828,1852.9062,400.0
2022-11-09 15:20:00,1870.73,1870.73,1870.5,1870.5,200.0,1847.3859,1847.3859,1847.1588,1847.1588,200.0
2022-11-09 15:25:00,1871.07,1872.91,1870.73,1872.91,800.0,1847.7217,1849.5387,1847.3859,1849.5387,800.0
2022-11-09 15:30:00,1869.3,1873.24,1869.3,1873.24,400.0,1845.9738,1849.8646,1845.9738,1849.8646,400.0
2022-11-09 15:35:00,1871.67,1873.0,1870.64,1870.64,954.0,1848.3142,1849.6276,1847.2971,1847.2971,954.0
2022-11-09 15:40:00,1866.73,1867.74,1864.01,1864.01,900.0,1843.4358,1844.4332,1840.7498,1840.7498,900.0
2022-11-09 15:45:00,1864.94,1864.95,1860.0,1861.13,800.0,1841.6682,1841.6781,1836.7898,1837.9057,800.0
2022-11-09 15:50:00,1863.06,1866.75,1863.06,1864.72,1250.0,1839.8116,1843.4556,1839.8116,1841.4509,1250.0
2022-11-09 15:55:00,1865.44,1868.2,1862.68,1865.68,5889.0,1842.1619,1844.8875,1839.4364,1842.399,5889.0
2022-11-10 09:30:00,1946.86,1955.3,1937.43,1945.52,13680.0,1922.5659,1930.9006,1913.2536,1921.2427,13680.0
2022-11-10 09:35:00,1937.89,1947.0,1934.95,1940.0,5589.0,1913.7079,1922.7042,1910.8046,1915.7915,5589.0
2022-11-10 09:40:00,1939.07,1939.08,1922.58,1928.38,1749.0,1914.8731,1914.883,1898.5889,1904.3165,1749.0
2022-11-10 09:45:00,1931.46,1931.46,1922.09,1925.97,2371.0,1907.3581,1907.3581,1898.105,1901.9366,2371.0
2022-11-10 09:50:00,1923.42,1931.48,1920.7,1929.0,2640.0,1899.4184,1907.3779,1896.7324,1904.9288,2640.0
2022-11-10 09:55:00,1931.0,1943.45,1929.02,1943.45,3392.0,1906.9038,1919.1985,1904.9486,1919.1985,3392.0
2022-11-10 10:00:00,1940.35,1940.55,1935.0,1935.0,5016.0,1916.1372,1916.3347,1910.8539,1910.8539,5016.0
2022-11-10 10:05:00,1934.45,1940.0,1934.11,1938.12,10480.0,1910.3108,1915.7915,1909.975,1913.935,10480.0
2022-11-10 10:10:00,1940.09,1940.09,1930.37,1930.37,625.0,1915.8804,1915.8804,1906.2817,1906.2817,625.0
2022-11-10 10:15:00,1929.72,1938.88,1929.05,1937.66,9800.0,1905.6398,1914.6855,1904.9782,1913.4807,9800.0
2022-11-10 10:20:00,1939.99,1944.73,1939.99,1944.23,847.0,1915.7817,1920.4625,1915.7817,1919.9688,847.0
2022-11-10 10:25:00,1939.07,1940.57,1939.07,1939.51,400.0,1914.8731,1916.3544,1914.8731,1915.3077,400.0
2022-11-10 10:30:00,1938.57,1938.57,1925.96,1926.74,4611.0,1914.3794,1914.3794,1901.9267,1902.697,4611.0
2022-11-10 10:35:00,1926.48,1926.74,1920.2,1920.2,1100.0,1902.4403,1902.697,1896.2386,1896.2386,1100.0
2022-11-10 10:40:00,1916.4,1926.71,1916.4,1926.71,1000.0,1892.486,1902.6674,1892.486,1902.6674,1000.0
2022-11-10 10:45:00,1927.26,1928.68,1927.26,1928.68,200.0,1903.2105,1904.6128,1903.2105,1904.6128,200.0
2022-11-10 10:50:00,1934.98,1934.98,1934.76,1934.76,200.0,1910.8342,1910.8342,1910.6169,1910.6169,200.0
2022-11-10 10:55:00,1935.57,1935.57,1935.57,1935.57,100.0,1911.4168,1911.4168,1911.4168,1911.4168,100.0
2022-11-10 11:00:00,1937.69,1938.56,1932.53,1932.53,672.0,1913.5104,1914.3695,1908.4148,1908.4148,672.0
2022-11-10 11:05:00,1937.39,1939.81,1933.68,1934.89,826.0,1913.2141,1915.6039,1909.5504,1910.7453,826.0
2022-11-10 11:10:00,1931.57,1940.0,1931.57,1938.91,800.0,1907.4667,1915.7915,1907.4667,1914.7151,800.0
2022-11-10 11:15:00,1936.62,1938.76,1936.62,1938.76,200.0,1912.4537,1914.567,1912.4537,1914.567,200.0
2022-11-10 11:20:00,1937.57,1941.67,1936.36,1941.67,1600.0,1913.3919,1917.4407,1912.197,1917.4407,1600.0
2022-11-10 11:25:00,1939.26,1942.67,1939.25,1942.63,1100.0,1915.0608,1918.4282,1915.0509,1918.3887,1100.0
2022-11-10 11:30:00,1943.83,1945.03,1943.83,1944.83,774.0,1919.5737,1920.7588,1919.5737,1920.5613,774.0
2022-11-10 11:35:00,1944.35,1945.14,1943.19,1943.19,4900.0,1920.0873,1920.8674,1918.9417,1918.9417,4900.0
2022-11-10 11:40:00,1945.1,1945.78,1945.09,1945.47,390.0,1920.8279,1921.4994,1920.818,1921.1933,390.0
2022-11-10 11:45:00,1945.6,1945.68,1943.63,1943.64,3587.0,1921.3217,1921.4007,1919.3762,1919.3861,3587.0
2022-11-10 11:50:00,1945.01,1946.31,1943.0,1943.52,1198.0,1920.739,1922.0228,1918.7541,1919.2676,1198.0
2022-11-10 11:55:00,1944.03,1945.82,1943.07,1944.81,905.0,1919.7713,1921.5389,1918.8232,1920.5415,905.0
2022-11-10 12:00:00,1944.82,1950.1,1942.78,1949.85,3023.0,1920.5514,1925.7655,1918.5369,1925.5186,3023.0
2022-11-10 12:05:00,1946.46,1946.52,1946.46,1946.52,200.0,1922.1709,1922.2302,1922.1709,1922.2302,200.0
2022-11-10 12:10:00,1947.57,1954.04,1947.56,1951.52,2000.0,1923.2671,1929.6563,1923.2572,1927.1678,2000.0
2022-11-10 12:15:00,1949.52,1949.52,1949.16,1949.29,1400.0,1925.1927,1925.1927,1924.8372,1924.9656,1400.0
2022-11-10 12:20:00,1949.3,1949.89,1947.88,1947.88,1216.0,1924.9755,1925.5581,1923.5732,1923.5732,1216.0
2022-11-10 12:25:00,1949.17,1949.28,1947.28,1947.28,834.0,1924.8471,1924.9557,1922.9807,1922.9807,834.0
2022-11-10 12:30:00,1945.74,1949.15,1945.74,1947.5,2400.0,1921.4599,1924.8274,1921.4599,1923.198,2400.0
2022-11-10 12:35:00,1948.4,1949.84,1945.93,1945.93,800.0,1924.0867,1925.5088,1921.6475,1921.6475,800.0
2022-11-10 12:40:00,1942.33,1943.25,1940.87,1940.87,600.0,1918.0925,1919.001,1916.6507,1916.6507,600.0
2022-11-10 12:45:00,1940.86,1940.86,1935.58,1935.58,736.0,1916.6408,1916.6408,1911.4267,1911.4267,736.0
2022-11-10 12:50:00,1935.72,1935.76,1929.83,1929.83,2869.0,1911.565,1911.6045,1905.7484,1905.7484,2869.0
2022-11-10 12:55:00,1930.44,1933.5,1930.44,1933.4,537.0,1906.3508,1909.3727,1906.3508,1909.2739,537.0
2022-11-10 13:00:00,1931.87,1941.2,1931.87,1939.22,936.0,1907.763,1916.9766,1907.763,1915.0213,936.0
2022-11-10 13:05:00,1942.0,1942.8,1942.0,1942.8,507.0,1917.7666,1918.5566,1917.7666,1918.5566,507.0
2022-11-10 13:10:00,1942.0,1942.0,1942.0,1942.0,100.0,1917.7666,1917.7666,1917.7666,1917.7666,100.0
2022-11-10 13:15:00,1941.65,1941.65,1939.68,1939.68,500.0,1917.421,1917.421,1915.4755,1915.4755,500.0
2022-11-10 13:20:00,1941.38,1942.85,1936.62,1936.62,649.0,1917.1543,1918.606,1912.4537,1912.4537,649.0
2022-11-10 13:25:00,1936.95,1937.11,1935.37,1937.11,300.0,1912.7796,1912.9376,1911.2193,1912.9376,300.0
2022-11-10 13:30:00,1940.21,1940.21,1934.96,1935.02,512.0,1915.9989,1915.9989,1910.8144,1910.8737,512.0
2022-11-10 13:35:00,1936.47,1938.48,1935.61,1938.48,600.0,1912.3056,1914.2905,1911.4563,1914.2905,600.0
2022-11-10 13:40:00,1938.15,1942.29,1938.15,1942.29,300.0,1913.9646,1918.053,1913.9646,1918.053,300.0
2022-11-10 13:45:00,1942.77,1942.77,1940.81,1942.55,1200.0,1918.527,1918.527,1916.5914,1918.3097,1200.0
2022-11-10 13:50:00,1943.2,1943.2,1939.69,1941.4,605.0,1918.9516,1918.9516,1915.4854,1917.1741,605.0
2022-11-10 13:55:00,1941.85,1941.97,1941.68,1941.68,800.0,1917.6185,1917.737,1917.4506,1917.4506,800.0
2022-11-10 14:00:00,1942.3,1944.99,1942.3,1944.99,618.0,1918.0628,1920.7193,1918.0628,1920.7193,618.0
2022-11-10 14:05:00,1944.04,1944.04,1942.7,1942.7,300.0,1919.7811,1919.7811,1918.4578,1918.4578,300.0
2022-11-10 14:10:00,1945.55,1945.55,1945.55,1945.55,100.0,1921.2723,1921.2723,1921.2723,1921.2723,100.0
2022-11-10 14:15:00,1944.31,1944.31,1943.73,1943.74,300.0,1920.0478,1920.0478,1919.475,1919.4849,300.0
2022-11-10 14:20:00,1941.57,1942.34,1941.57,1942.34,300.0,1917.342,1918.1023,1917.342,1918.1023,300.0
2022-11-10 14:25:00,1944.08,1944.89,1941.0,1941.0,4600.0,1919.8206,1920.6205,1916.7791,1916.7791,4600.0
2022-11-10 14:30:00,1941.96,1942.93,1941.95,1942.93,300.0,1917.7271,1918.685,1917.7172,1918.685,300.0
2022-11-10 14:35:00,1940.93,1940.93,1940.93,1940.93,100.0,1916.7099,1916.7099,1916.7099,1916.7099,100.0
2022-11-10 14:40:00,1940.77,1940.77,1939.22,1939.54,400.0,1916.5519,1916.5519,1915.0213,1915.3373,400.0
2022-11-10 14:45:00,1939.68,1942.13,1939.01,1939.93,832.0,1915.4755,1917.895,1914.8139,1915.7224,832.0
2022-11-10 14:50:00,1942.01,1944.88,1942.01,1944.87,391.0,1917.7765,1920.6106,1917.7765,1920.6008,391.0
2022-11-10 14:55:00,1943.41,1945.78,1942.79,1943.7,600.0,1919.159,1921.4994,1918.5467,1919.4454,600.0
2022-11-10 15:00:00,1942.1,1942.1,1940.29,1940.7,600.0,1917.8653,1917.8653,1916.0779,1916.4828,600.0
2022-11-10 15:05:00,1941.2,1944.08,1941.2,1943.24,6730.0,1916.9766,1919.8206,1916.9766,1918.9911,6730.0
2022-11-10 15:10:00,1943.63,1943.64,1941.62,1942.04,1200.0,1919.3762,1919.3861,1917.3913,1917.8061,1200.0
2022-11-10 15:15:00,1941.5,1942.05,1941.5,1942.05,700.0,1917.2728,1917.816,1917.2728,1917.816,700.0
2022-11-10 15:20:00,1941.78,1944.07,1940.66,1940.66,2800.0,1917.5493,1919.8108,1916.4433,1916.4433,2800.0
2022-11-10 15:25:00,1941.29,1941.48,1939.41,1939.52,1318.0,1917.0654,1917.2531,1915.2089,1915.3175,1318.0
2022-11-10 15:30:00,1939.58,1941.91,1939.5,1941.04,1803.0,1915.3768,1917.6777,1915.2978,1916.8186,1803.0
2022-11-10 15:35:00,1941.05,1945.55,1941.04,1944.6,1214.0,1916.8284,1921.2723,1916.8186,1920.3341,1214.0
2022-11-10 15:40:00,1944.6,1948.71,1944.48,1948.32,2088.0,1920.3341,1924.3929,1920.2156,1924.0077,2088.0
2022-11-10 15:45:00,1948.44,1948.44,1944.78,1944.78,3802.0,1924.1262,1924.1262,1920.5119,1920.5119,3802.0
2022-11-10 15:50:00,1944.93,1947.9,1936.62,1947.62,13718.0,1920.66,1923.593,1912.4537,1923.3165,13718.0
2022-11-10 15:55:00,1945.68,1949.56,1944.54,1946.3,9584.0,1921.4007,1925.2322,1920.2749,1922.0129,9584.0
2022-11-11 09:30:00,1936.31,1973.98,1936.31,1963.7,7975.0,1912.1476,1949.3475,1912.1476,1939.1958,7975.0
2022-11-11 09:35:00,1961.94,1968.08,1958.64,1958.72,2047.0,1937.4578,1943.5211,1934.1989,1934.2779,2047.0
2022-11-11 09:40:00,1958.72,1973.0,1951.43,1973.0,2308.0,1934.2779,1948.3797,1927.0789,1948.3797,2308.0
2022-11-11 09:45:00,1971.0,1986.2,1970.77,1986.2,8457.0,1946.4047,1961.415,1946.1776,1961.415,8457.0
2022-11-11 09:50:00,1984.28,1991.16,1979.64,1979.64,5104.0,1959.519,1966.3131,1954.9369,1954.9369,5104.0
2022-11-11 09:55:00,1979.56,1989.95,1978.22,1988.25,3118.0,1954.8579,1965.1182,1953.5346,1963.4395,3118.0
2022-11-11 10:00:00,1975.01,1988.19,1975.0,1981.15,1303.0,1950.3647,1963.3802,1950.3548,1956.428,1303.0
2022-11-11 10:05:00,1980.98,1983.71,1960.0,1972.31,3726.0,1956.2602,1958.9561,1935.542,1947.6984,3726.0
2022-11-11 10:10:00,1968.73,1971.1,1965.33,1970.96,525.0,1944.163,1946.5035,1940.8055,1946.3652,525.0
2022-11-11 10:15:00,1977.24,1986.04,1977.23,1985.35,1447.0,1952.5668,1961.257,1952.557,1960.5756,1447.0
2022-11-11 10:20:00,1985.38,1987.09,1979.02,1981.37,1733.0,1960.6053,1962.2939,1954.3246,1956.6453,1733.0
2022-11-11 10:25:00,1979.79,1986.55,1979.78,1986.43,4430.0,1955.085,1961.7607,1955.0751,1961.6422,4430.0
2022-11-11 10:30:00,1986.42,1987.92,1983.77,1987.16,1300.0,1961.6323,1963.1136,1959.0154,1962.3631,1300.0
2022-11-11 10:35:00,1986.13,1986.13,1982.25,1982.25,400.0,1961.3459,1961.3459,1957.5143,1957.5143,400.0
2022-11-11 10:40:00,1987.74,1988.26,1986.23,1988.26,703.0,1962.9358,1963.4493,1961.4447,1963.4493,703.0
2022-11-11 10:45:00,1988.02,1992.07,1988.02,1990.04,1190.0,1963.2123,1967.2118,1963.2123,1965.2071,1190.0
2022-11-11 10:50:00,1992.99,1997.0,1992.99,1996.6,400.0,1968.1203,1972.0803,1968.1203,1971.6853,400.0
2022-11-11 10:55:00,1998.97,1998.97,1992.95,1992.95,900.0,1974.0257,1974.0257,1968.0808,1968.0808,900.0
2022-11-11 11:00:00,1995.23,1996.39,1987.39,1989.16,1602.0,1970.3323,1971.4779,1962.5902,1964.3381,1602.0
2022-11-11 11:05:00,1989.38,1989.38,1985.72,1985.72,557.0,1964.5553,1964.5553,1960.941,1960.941,557.0
2022-11-11 11:10:00,1979.23,1982.75,1976.8,1982.75,900.0,1954.532,1958.0081,1952.1323,1958.0081,900.0
2022-11-11 11:15:00,1980.03,1984.94,1978.44,1981.75,1419.0,1955.322,1960.1708,1953.7519,1957.0206,1419.0
2022-11-11 11:20:00,1987.99,1987.99,1985.5,1985.5,200.0,1963.1827,1963.1827,1960.7238,1960.7238,200.0
2022-11-11 11:25:00,1981.43,1981.43,1978.0,1981.26,1101.0,1956.7046,1956.7046,1953.3174,1956.5367,1101.0
2022-11-11 11:30:00,1978.04,1983.66,1978.04,1980.46,1404.0,1953.3569,1958.9067,1953.3569,1955.7467,1404.0
2022-11-11 11:35:00,1982.59,1984.09,1980.18,1981.93,800.0,1957.8501,1959.3314,1955.4702,1957.1983,800.0
2022-11-11 11:40:00,1981.99,1982.82,1981.98,1982.82,500.0,1957.2576,1958.0772,1957.2477,1958.0772,500.0
2022-11-11 11:45:00,1987.98,1987.98,1987.97,1987.98,100.0,1963.1728,1963.1728,1963.1629,1963.1728,100.0
2022-11-11 11:50:00,1989.5,1992.1,1986.91,1986.91,2000.0,1964.6739,1967.2414,1962.1162,1962.1162,2000.0
2022-11-11 11:55:00,1987.43,1990.91,1987.36,1989.95,800.0,1962.6297,1966.0663,1962.5606,1965.1182,800.0
2022-11-11 12:00:00,1990.62,1992.14,1986.0,1988.27,1949.0,1965.7799,1967.2809,1961.2175,1963.4592,1949.0
2022-11-11 12:05:00,1987.63,1990.52,1987.63,1988.56,1444.0,1962.8272,1965.6811,1962.8272,1963.7456,1444.0
2022-11-11 12:10:00,1991.12,1992.18,1991.12,1992.18,400.0,1966.2736,1967.3204,1966.2736,1967.3204,400.0
2022-11-11 12:15:00,1996.4,1996.75,1994.86,1994.86,600.0,1971.4877,1971.8334,1969.967,1969.967,600.0
2022-11-11 12:20:00,1991.97,1991.97,1987.1,1987.61,951.0,1967.113,1967.113,1962.3038,1962.8074,951.0
2022-11-11 12:25:00,1989.3,1992.44,1989.3,1992.44,400.0,1964.4763,1967.5772,1964.4763,1967.5772,400.0
2022-11-11 12:30:00,1993.73,1993.73,1985.43,1985.43,1197.0,1968.8511,1968.8511,1960.6546,1960.6546,1197.0
2022-11-11 12:35:00,1991.2,1991.42,1991.2,1991.42,300.0,1966.3526,1966.5699,1966.3526,1966.5699,300.0
2022-11-11 12:40:00,1988.27,1988.56,1987.84,1988.56,300.0,1963.4592,1963.7456,1963.0346,1963.7456,300.0
2022-11-11 12:45:00,1987.86,1989.97,1986.56,1986.56,1395.0,1963.0543,1965.138,1961.7705,1961.7705,1395.0
2022-11-11 12:50:00,1985.97,1989.84,1985.97,1989.84,1949.0,1961.1879,1965.0096,1961.1879,1965.0096,1949.0
2022-11-11 12:55:00,1992.92,1992.92,1992.44,1992.44,300.0,1968.0512,1968.0512,1967.5772,1967.5772,300.0
2022-11-11 13:00:00,1993.3,1997.0,1993.3,1996.46,800.0,1968.4264,1972.0803,1968.4264,1971.547,800.0
2022-11-11 13:05:00,1995.73,1998.0,1995.73,1998.0,1415.0,1970.8261,1973.0678,1970.8261,1973.0678,1415.0
2022-11-11 13:10:00,1999.0,1999.1,1996.98,1996.98,400.0,1974.0553,1974.1541,1972.0605,1972.0605,400.0
2022-11-11 13:15:00,1996.58,2000.1,1995.95,2000.06,1588.0,1971.6655,1975.1416,1971.0434,1975.1021,1588.0
2022-11-11 13:20:00,2001.58,2005.43,1999.19,2005.43,1500.0,1976.6031,1980.4051,1974.2429,1980.4051,1500.0
2022-11-11 13:25:00,2003.31,2005.75,2003.31,2005.75,792.0,1978.3115,1980.7211,1978.3115,1980.7211,792.0
2022-11-11 13:30:00,2008.07,2013.38,2008.07,2013.38,800.0,1983.0121,1988.2559,1983.0121,1988.2559,800.0
2022-11-11 13:35:00,2013.38,2016.66,2007.44,2012.52,2000.0,1988.2559,1991.4949,1982.39,1987.4066,2000.0
2022-11-11 13:40:00,2012.78,2012.78,2012.78,2012.78,1000.0,1987.6634,1987.6634,1987.6634,1987.6634,1000.0
2022-11-11 13:45:00,2011.05,2011.74,2011.05,2011.74,200.0,1985.9549,1986.6363,1985.9549,1986.6363,200.0
2022-11-11 13:50:00,2015.64,2020.5,2015.64,2020.5,1245.0,1990.4877,1995.287,1990.4877,1995.287,1245.0
2022-11-11 13:55:00,2021.86,2025.0,2021.86,2024.03,900.0,1996.63,1999.7309,1996.63,1998.773,900.0
2022-11-11 14:00:00,2019.62,2024.69,2019.62,2024.69,812.0,1994.418,1999.4247,1994.418,1999.4247,812.0
2022-11-11 14:05:00,2024.6,2026.44,2024.6,2026.44,200.0,1999.3359,2001.1529,1999.3359,2001.1529,200.0
2022-11-11 14:10:00,2022.81,2022.81,2021.82,2021.82,200.0,1997.5682,1997.5682,1996.5905,1996.5905,200.0
2022-11-11 14:15:00,2020.0,2020.71,2019.52,2020.71,1100.0,1994.7933,1995.4944,1994.3192,1995.4944,1100.0
2022-11-11 14:20:00,2024.53,2025.86,2022.79,2025.86,1489.0,1999.2667,2000.5801,1997.5484,2000.5801,1489.0
2022-11-11 14:25:00,2026.0,2028.92,2026.0,2028.92,2685.0,2000.7184,2003.6019,2000.7184,2003.6019,2685.0
2022-11-11 14:30:00,2029.86,2032.0,2029.86,2032.0,1273.0,2004.5302,2006.6435,2004.5302,2006.6435,1273.0
2022-11-11 14:35:00,2030.01,2032.86,2030.01,2032.2,800.0,2004.6783,2007.4928,2004.6783,2006.841,800.0
2022-11-11 14:40:00,2032.87,2033.38,2030.55,2030.64,2400.0,2007.5027,2008.0063,2005.2116,2005.3005,2400.0
2022-11-11 14:45:00,2031.04,2031.04,2028.17,2028.17,1240.0,2005.6955,2005.6955,2002.8613,2002.8613,1240.0
2022-11-11 14:50:00,2029.93,2031.14,2026.24,2030.51,1700.0,2004.5993,2005.7942,2000.9554,2005.1721,1700.0
2022-11-11 14:55:00,2029.08,2029.92,2027.54,2029.37,1253.0,2003.7599,2004.5895,2002.2392,2004.0463,1253.0
2022-11-11 15:00:00,2028.62,2029.02,2025.03,2025.04,1100.0,2003.3057,2003.7007,1999.7605,1999.7704,1100.0
2022-11-11 15:05:00,2026.88,2026.88,2018.56,2018.56,2777.0,2001.5874,2001.5874,1993.3712,1993.3712,2777.0
2022-11-11 15:10:00,2018.18,2018.18,2012.58,2012.58,1943.0,1992.996,1992.996,1987.4658,1987.4658,1943.0
2022-11-11 15:15:00,2014.13,2015.14,2012.13,2015.14,800.0,1988.9965,1989.9939,1987.0215,1989.9939,800.0
2022-11-11 15:20:00,2013.61,2016.9,2013.61,2016.9,1111.0,1988.483,1991.7319,1988.483,1991.7319,1111.0
2022-11-11 15:25:00,2016.62,2021.53,2016.62,2020.22,1308.0,1991.4554,1996.3042,1991.4554,1995.0105,1308.0
2022-11-11 15:30:00,2021.57,2021.81,2020.31,2020.32,1918.0,1996.3437,1996.5807,1995.0994,1995.1093,1918.0
2022-11-11 15:35:00,2018.29,2020.83,2017.34,2019.62,1801.0,1993.1046,1995.6129,1992.1664,1994.418,1801.0
2022-11-11 15:40:00,2021.22,2022.0,2020.86,2020.87,1832.0,1995.998,1996.7683,1995.6425,1995.6524,1832.0
2022-11-11 15:45:00,2019.44,2022.15,2019.44,2021.88,3523.0,1994.2402,1996.9164,1994.2402,1996.6498,3523.0
2022-11-11 15:50:00,2020.82,2022.5,2017.88,2022.28,4582.0,1995.603,1997.2621,1992.6997,1997.0448,4582.0
2022-11-11 15:55:00,2023.75,2024.37,2013.49,2014.99,12973.0,1998.4965,1999.1087,1988.3645,1989.8458,12973.0
2022-11-14 09:30:00,1996.51,2015.01,1996.51,2004.82,5623.0,1971.5964,1989.8655,1971.5964,1979.8027,5623.0
2022-11-14 09:35:00,1997.23,2006.49,1994.28,1999.07,3407.0,1972.3074,1981.4518,1969.3942,1974.1244,3407.0
2022-11-14 09:40:00,1999.5,1999.5,1985.92,1985.93,5147.0,1974.5491,1974.5491,1961.1385,1961.1484,5147.0
2022-11-14 09:45:00,1989.99,1989.99,1985.8,1988.34,7300.0,1965.1577,1965.1577,1961.02,1963.5283,7300.0
2022-11-14 09:50:00,1988.4,1995.75,1983.03,1992.0,9870.0,1963.5876,1970.8459,1958.2846,1967.1427,9870.0
2022-11-14 09:55:00,1993.14,1994.26,1986.44,1986.91,2000.0,1968.2684,1969.3745,1961.652,1962.1162,2000.0
2022-11-14 10:00:00,1990.07,1996.4,1990.07,1993.26,2380.0,1965.2367,1971.4877,1965.2367,1968.3869,2380.0
2022-11-14 10:05:00,1997.1,2013.58,1997.1,2013.46,3488.0,1972.179,1988.4534,1972.179,1988.3349,3488.0
2022-11-14 10:10:00,2017.52,2019.52,2010.79,2013.62,4546.0,1992.3442,1994.3192,1985.6982,1988.4929,4546.0
2022-11-14 10:15:00,2012.95,2016.6,2009.57,2012.15,2906.0,1987.8312,1991.4357,1984.4934,1987.0412,2906.0
2022-11-14 10:20:00,2009.47,2012.71,2006.03,2008.9,1943.0,1984.3947,1987.5942,1980.9976,1983.8318,1943.0
2022-11-14 10:25:00,2005.3,2005.3,1995.43,1996.17,1499.0,1980.2767,1980.2767,1970.5299,1971.2606,1499.0
2022-11-14 10:30:00,1995.81,1996.97,1992.92,1996.26,1900.0,1970.9051,1972.0506,1968.0512,1971.3495,1900.0
2022-11-14 10:35:00,1994.68,1998.55,1994.67,1997.23,1049.0,1969.7892,1973.6109,1969.7793,1972.3074,1049.0
2022-11-14 10:40:00,2000.0,2005.0,1999.53,2003.09,1000.0,1975.0428,1979.9804,1974.5787,1978.0943,1000.0
2022-11-14 10:45:00,2002.66,2004.97,2000.18,2002.48,1100.0,1977.6696,1979.9508,1975.2206,1977.4919,1100.0
2022-11-14 10:50:00,2000.49,2002.45,1998.28,1999.99,3829.0,1975.5267,1977.4623,1973.3443,1975.033,3829.0
2022-11-14 10:55:00,2002.24,2006.25,2000.48,2004.2,1100.0,1977.2549,1981.2148,1975.5168,1979.1904,1100.0
2022-11-14 11:00:00,2002.25,2002.25,1997.23,1997.24,400.0,1977.2647,1977.2647,1972.3074,1972.3173,400.0
2022-11-14 11:05:00,1998.43,2000.87,1998.29,2000.82,900.0,1973.4924,1975.902,1973.3542,1975.8526,900.0
2022-11-14 11:10:00,2001.24,2001.24,1996.55,1997.15,2091.0,1976.2674,1976.2674,1971.6359,1972.2284,2091.0
2022-11-14 11:15:00,1995.43,1996.93,1987.0,1987.22,1501.0,1970.5299,1972.0111,1962.205,1962.4223,1501.0
2022-11-14 11:20:00,1989.35,1990.91,1988.11,1988.11,2083.0,1964.5257,1966.0663,1963.3012,1963.3012,2083.0
2022-11-14 11:25:00,1995.58,1995.58,1991.99,1994.0,701.0,1970.678,1970.678,1967.1328,1969.1177,701.0
2022-11-14 11:30:00,1995.03,1998.97,1992.84,1998.97,1129.0,1970.1348,1974.0257,1967.9722,1974.0257,1129.0
2022-11-14 11:35:00,2003.18,2003.72,1995.94,1997.11,1336.0,1978.1831,1978.7164,1971.0335,1972.1889,1336.0
2022-11-14 11:40:00,1996.28,2000.81,1995.27,2000.81,2200.0,1971.3692,1975.8427,1970.3719,1975.8427,2200.0
2022-11-14 11:45:00,2002.16,2002.85,2001.42,2002.06,600.0,1977.1759,1977.8573,1976.4451,1977.0771,600.0
2022-11-14 11:50:00,2002.06,2002.07,1996.58,1999.41,900.0,1977.0771,1977.087,1971.6655,1974.4602,900.0
2022-11-14 11:55:00,1998.0,2003.47,1996.7,2003.47,900.0,1973.0678,1978.4695,1971.784,1978.4695,900.0
2022-11-14 12:00:00,2001.15,2005.98,2001.15,2003.82,901.0,1976.1785,1980.9482,1976.1785,1978.8152,901.0
2022-11-14 12:05:00,2003.63,2005.11,2003.62,2005.11,300.0,1978.6275,1980.0891,1978.6177,1980.0891,300.0
2022-11-14 12:10:00,2005.0,2005.0,2001.67,2004.82,700.0,1979.9804,1979.9804,1976.692,1979.8027,700.0
2022-11-14 12:15:00,2003.13,2004.53,2000.81,2000.81,900.0,1978.1338,1979.5163,1975.8427,1975.8427,900.0
2022-11-14 12:20:00,1999.21,1999.21,1996.9,1998.62,1200.0,1974.2627,1974.2627,1971.9815,1973.68,1200.0
2022-11-14 12:25:00,1999.9,2001.84,1997.66,2000.85,1400.0,1974.9441,1976.8599,1972.732,1975.8822,1400.0
2022-11-14 12:30:00,1999.42,2003.74,1999.42,2003.23,1100.0,1974.4701,1978.7362,1974.4701,1978.2325,1100.0
2022-11-14 12:35:00,2001.33,2007.02,2001.05,2005.0,926.0,1976.3562,1981.9752,1976.0797,1979.9804,926.0
2022-11-14 12:40:00,2003.85,2005.04,2002.89,2005.04,514.0,1978.8448,1980.0199,1977.8968,1980.0199,514.0
2022-11-14 12:45:00,2002.86,2006.5,2002.86,2005.81,900.0,1977.8671,1981.4617,1977.8671,1980.7803,900.0
2022-11-14 12:50:00,2004.6,2005.25,2004.05,2005.25,300.0,1979.5854,1980.2273,1979.0423,1980.2273,300.0
2022-11-14 12:55:00,2002.3,2003.02,2000.0,2003.02,1779.0,1977.3141,1978.0251,1975.0428,1978.0251,1779.0
2022-11-14 13:00:00,2000.03,2002.08,2000.0,2002.08,500.0,1975.0725,1977.0969,1975.0428,1977.0969,500.0
2022-11-14 13:05:00,2002.96,2005.69,2002.95,2005.69,1338.0,1977.9659,1980.6618,1977.956,1980.6618,1338.0
2022-11-14 13:10:00,2004.23,2007.28,2004.22,2006.97,1300.0,1979.22,1982.232,1979.2102,1981.9259,1300.0
2022-11-14 13:15:00,2006.69,2008.97,2006.1,2008.82,1028.0,1981.6493,1983.9009,1981.0667,1983.7528,1028.0
2022-11-14 13:20:00,2008.98,2014.0,2008.98,2014.0,1443.0,1983.9108,1988.8681,1983.9108,1988.8681,1443.0
2022-11-14 13:25:00,2013.76,2018.38,2013.76,2018.38,1261.0,1988.6311,1993.1935,1988.6311,1993.1935,1261.0
2022-11-14 13:30:00,2018.65,2018.65,2017.15,2017.15,2200.0,1993.4601,1993.4601,1991.9788,1991.9788,2200.0
2022-11-14 13:35:00,2018.92,2019.25,2016.55,2016.55,1300.0,1993.7267,1994.0526,1991.3863,1991.3863,1300.0
2022-11-14 13:40:00,2016.66,2017.11,2010.51,2010.52,1200.0,1991.4949,1991.9393,1985.4217,1985.4316,1200.0
2022-11-14 13:45:00,2010.07,2010.96,2009.34,2010.96,1030.0,1984.9872,1985.8661,1984.2663,1985.8661,1030.0
2022-11-14 13:50:00,2013.04,2016.42,2012.53,2016.42,400.0,1987.9201,1991.2579,1987.4165,1991.2579,400.0
2022-11-14 13:55:00,2014.95,2014.96,2012.02,2012.02,700.0,1989.8063,1989.8161,1986.9128,1986.9128,700.0
2022-11-14 14:00:00,2011.3,2012.73,2011.3,2011.32,700.0,1986.2018,1987.614,1986.2018,1986.2216,700.0
2022-11-14 14:05:00,2012.05,2012.05,2006.83,2006.83,450.0,1986.9425,1986.9425,1981.7876,1981.7876,450.0
2022-11-14 14:10:00,2010.41,2010.41,2006.39,2009.44,1338.0,1985.3229,1985.3229,1981.3531,1984.365,1338.0
2022-11-14 14:15:00,2008.84,2009.83,2007.86,2009.83,1410.0,1983.7725,1984.7502,1982.8047,1984.7502,1410.0
2022-11-14 14:20:00,2007.51,2009.93,2007.51,2009.93,1000.0,1982.4591,1984.8489,1982.4591,1984.8489,1000.0
2022-11-14 14:25:00,2008.46,2008.57,2006.16,2008.09,1100.0,1983.3973,1983.5059,1981.126,1983.0319,1100.0
2022-11-14 14:30:00,2007.4,2009.04,2002.72,2004.36,1190.0,1982.3505,1983.97,1977.7289,1979.3484,1190.0
2022-11-14 14:35:00,2002.91,2007.25,2002.9,2007.25,600.0,1977.9165,1982.2024,1977.9066,1982.2024,600.0
2022-11-14 14:40:00,2004.69,2004.69,2003.3,2004.48,400.0,1979.6743,1979.6743,1978.3016,1979.4669,400.0
2022-11-14 14:45:00,2003.32,2003.32,1998.15,1998.82,1774.0,1978.3214,1978.3214,1973.2159,1973.8776,1774.0
2022-11-14 14:50:00,1999.86,2001.29,1999.86,2000.99,400.0,1974.9046,1976.3167,1974.9046,1976.0205,400.0
2022-11-14 14:55:00,2001.18,2001.18,1998.15,1999.98,900.0,1976.2081,1976.2081,1973.2159,1975.0231,900.0
2022-11-14 15:00:00,2001.04,2003.26,2001.04,2003.26,900.0,1976.0698,1978.2621,1976.0698,1978.2621,900.0
2022-11-14 15:05:00,2003.79,2005.77,2002.25,2002.25,800.0,1978.7855,1980.7408,1977.2647,1977.2647,800.0
2022-11-14 15:10:00,2002.0,2002.0,1997.29,1998.74,3457.0,1977.0179,1977.0179,1972.3666,1973.7985,3457.0
2022-11-14 15:15:00,1998.07,1998.2,1995.01,1997.09,2594.0,1973.1369,1973.2653,1970.1151,1972.1691,2594.0
2022-11-14 15:20:00,1998.81,1999.75,1996.28,1999.75,4104.0,1973.8677,1974.7959,1971.3692,1974.7959,4104.0
2022-11-14 15:25:00,1999.75,2000.22,1998.65,2000.0,1220.0,1974.7959,1975.2601,1973.7097,1975.0428,1220.0
2022-11-14 15:30:00,2000.0,2000.0,1992.26,1993.15,2563.0,1975.0428,1975.0428,1967.3994,1968.2783,2563.0
2022-11-14 15:35:00,1992.49,1993.34,1991.46,1992.44,1413.0,1967.6265,1968.4659,1966.6094,1967.5772,1413.0
2022-11-14 15:40:00,1993.55,1993.55,1987.55,1987.55,2698.0,1968.6733,1968.6733,1962.7482,1962.7482,2698.0
2022-11-14 15:45:00,1987.55,1989.22,1986.96,1988.07,4026.0,1962.7482,1964.3973,1962.1655,1963.2617,4026.0
2022-11-14 15:50:00,1988.58,1990.34,1980.42,1981.51,5681.0,1963.7653,1965.5034,1955.7072,1956.7836,5681.0
2022-11-14 15:55:00,1980.0,1980.0,1974.01,1979.07,7875.0,1955.2924,1955.2924,1949.3771,1954.374,7875.0
2022-11-15 09:30:00,2029.62,2039.13,2026.02,2035.42,7521.0,2004.2932,2013.6845,2000.7381,2010.0208,7521.0
2022-11-15 09:35:00,2035.0,2040.01,2030.0,2038.3,1543.0,2009.6061,2014.5536,2004.6685,2012.8649,1543.0
2022-11-15 09:40:00,2039.74,2041.47,2036.3,2040.76,1706.0,2014.2869,2015.9953,2010.8899,2015.2942,1706.0
2022-11-15 09:45:00,2039.0,2039.63,2029.32,2031.81,1000.0,2013.5562,2014.1783,2003.997,2006.4559,1000.0
2022-11-15 09:50:00,2033.94,2040.0,2033.47,2033.47,1613.0,2008.5593,2014.5437,2008.0952,2008.0952,1613.0
2022-11-15 09:55:00,2036.28,2045.0,2036.28,2045.0,1020.0,2010.8701,2019.4813,2010.8701,2019.4813,1020.0
2022-11-15 10:00:00,2041.54,2056.53,2041.53,2051.45,1799.0,2016.0645,2030.8674,2016.0546,2025.8508,1799.0
2022-11-15 10:05:00,2053.0,2055.74,2044.47,2045.45,1146.0,2027.3815,2030.0873,2018.9579,2019.9257,1146.0
2022-11-15 10:10:00,2046.45,2049.39,2043.91,2043.91,1130.0,2020.9132,2023.8165,2018.4049,2018.4049,1130.0
2022-11-15 10:15:00,2044.44,2044.44,2039.05,2040.77,800.0,2018.9283,2018.9283,2013.6055,2015.3041,800.0
2022-11-15 10:20:00,2041.65,2041.65,2041.65,2041.65,100.0,2016.1731,2016.1731,2016.1731,2016.1731,100.0
2022-11-15 10:25:00,2047.03,2051.97,2047.02,2047.21,525.0,2021.486,2026.3643,2021.4761,2021.6637,525.0
2022-11-15 10:30:00,2047.22,2053.29,2047.22,2050.85,1136.0,2021.6736,2027.6678,2021.6736,2025.2583,1136.0
2022-11-15 10:35:00,2051.58,2051.58,2048.88,2050.85,900.0,2025.9792,2025.9792,2023.3129,2025.2583,900.0
2022-11-15 10:40:00,2045.76,2048.43,2043.55,2047.2,1900.0,2020.2318,2022.8685,2018.0494,2021.6538,1900.0
2022-11-15 10:45:00,2049.31,2049.31,2044.43,2044.43,200.0,2023.7375,2023.7375,2018.9184,2018.9184,200.0
2022-11-15 10:50:00,2044.43,2046.3,2040.6,2046.06,1028.0,2018.9184,2020.7651,2015.1362,2020.5281,1028.0
2022-11-15 10:55:00,2047.66,2050.19,2045.87,2045.87,1000.0,2022.1081,2024.6065,2020.3404,2020.3404,1000.0
2022-11-15 11:00:00,2048.18,2048.18,2040.64,2046.78,905.0,2022.6216,2022.6216,2015.1757,2021.2391,905.0
2022-11-15 11:05:00,2047.64,2049.49,2039.0,2049.49,500.0,2022.0883,2023.9153,2013.5562,2023.9153,500.0
2022-11-15 11:10:00,2053.21,2055.23,2051.98,2051.98,1400.0,2027.5888,2029.5836,2026.3742,2026.3742,1400.0
2022-11-15 11:15:00,2057.14,2057.14,2049.68,2051.32,1500.0,2031.4698,2031.4698,2024.1029,2025.7224,1500.0
2022-11-15 11:20:00,2054.97,2055.35,2054.96,2055.35,679.0,2029.3269,2029.7021,2029.317,2029.7021,679.0
2022-11-15 11:25:00,2053.32,2054.46,2048.38,2048.38,700.0,2027.6975,2028.8232,2022.8191,2022.8191,700.0
2022-11-15 11:30:00,2052.11,2057.33,2052.11,2055.95,1951.0,2026.5026,2031.6574,2026.5026,2030.2946,1951.0
2022-11-15 11:35:00,2056.15,2056.41,2054.05,2054.05,918.0,2030.4922,2030.7489,2028.4184,2028.4184,918.0
2022-11-15 11:40:00,2054.92,2057.29,2053.85,2054.58,1500.0,2029.2775,2031.6179,2028.2209,2028.9417,1500.0
2022-11-15 11:45:00,2054.26,2055.92,2054.19,2055.92,600.0,2028.6257,2030.265,2028.5566,2030.265,600.0
2022-11-15 11:50:00,2053.12,2053.22,2053.04,2053.04,300.0,2027.5,2027.5987,2027.421,2027.421,300.0
2022-11-15 11:55:00,2052.31,2054.87,2052.31,2053.18,800.0,2026.7001,2029.2281,2026.7001,2027.5592,800.0
2022-11-15 12:00:00,2052.43,2056.75,2051.87,2056.75,800.0,2026.8186,2031.0847,2026.2656,2031.0847,800.0
2022-11-15 12:05:00,2057.2,2058.27,2057.0,2058.01,508.0,2031.5291,2032.5857,2031.3315,2032.3289,508.0
2022-11-15 12:10:00,2058.36,2061.96,2058.36,2059.31,2003.0,2032.6746,2036.2297,2032.6746,2033.6127,2003.0
2022-11-15 12:15:00,2058.16,2058.16,2057.18,2057.18,300.0,2032.4771,2032.4771,2031.5093,2031.5093,300.0
2022-11-15 12:20:00,2057.64,2057.64,2056.83,2056.83,200.0,2031.9636,2031.9636,2031.1637,2031.1637,200.0
2022-11-15 12:25:00,2055.58,2056.05,2050.21,2052.13,900.0,2029.9293,2030.3934,2024.6263,2026.5223,900.0
2022-11-15 12:30:00,2051.68,2053.96,2051.68,2053.23,919.0,2026.0779,2028.3295,2026.0779,2027.6086,919.0
2022-11-15 12:35:00,2050.72,2051.73,2050.21,2051.73,1404.0,2025.1299,2026.1273,2024.6263,2026.1273,1404.0
2022-11-15 12:40:00,2050.21,2050.21,2048.4,2048.87,572.0,2024.6263,2024.6263,2022.8389,2023.303,572.0
2022-11-15 12:45:00,2048.81,2049.77,2045.74,2049.77,1379.0,2023.2437,2024.1918,2020.2121,2024.1918,1379.0
2022-11-15 12:50:00,2048.33,2048.33,2046.59,2046.59,200.0,2022.7697,2022.7697,2021.0514,2021.0514,200.0
2022-11-15 12:55:00,2044.0,2046.15,2042.27,2046.13,1593.0,2018.4938,2020.6169,2016.7854,2020.5972,1593.0
2022-11-15 13:00:00,2049.39,2049.39,2049.39,2049.39,100.0,2023.8165,2023.8165,2023.8165,2023.8165,100.0
2022-11-15 13:05:00,2050.42,2050.42,2047.93,2049.16,500.0,2024.8337,2024.8337,2022.3747,2023.5894,500.0
2022-11-15 13:10:00,2049.07,2050.34,2047.13,2050.34,1100.0,2023.5005,2024.7547,2021.5847,2024.7547,1100.0
2022-11-15 13:15:00,2046.71,2047.57,2042.22,2042.39,1400.0,2021.17,2022.0192,2016.736,2016.9039,1400.0
2022-11-15 13:20:00,2040.8,2040.8,2026.14,2026.15,2300.0,2015.3337,2015.3337,2000.8566,2000.8665,2300.0
2022-11-15 13:25:00,2029.09,2029.86,2015.82,2020.25,3336.0,2003.7698,2004.5302,1990.6654,1995.0401,3336.0
2022-11-15 13:30:00,2018.43,2018.43,2014.18,2014.18,400.0,1993.2428,1993.2428,1989.0459,1989.0459,400.0
2022-11-15 13:35:00,2012.35,2012.35,1993.03,1993.03,8719.0,1987.2387,1987.2387,1968.1598,1968.1598,8719.0
2022-11-15 13:40:00,1994.74,2000.0,1989.77,1996.26,2995.0,1969.8485,1975.0428,1964.9405,1971.3495,2995.0
2022-11-15 13:45:00,1997.33,2005.08,1994.87,1994.87,2532.0,1972.4061,1980.0594,1969.9768,1969.9768,2532.0
2022-11-15 13:50:00,1996.54,1998.05,1996.16,1996.16,400.0,1971.626,1973.1172,1971.2507,1971.2507,400.0
2022-11-15 13:55:00,1994.2,1995.19,1984.63,1984.75,4541.0,1969.3152,1970.2928,1959.8646,1959.9831,4541.0
2022-11-15 14:00:00,1982.76,1986.81,1975.22,1976.78,4656.0,1958.018,1962.0174,1950.572,1952.1126,4656.0
2022-11-15 14:05:00,1982.88,1986.74,1981.2,1985.01,1041.0,1958.1365,1961.9483,1956.4774,1960.2399,1041.0
2022-11-15 14:10:00,1988.86,2009.99,1988.86,2008.0,7317.0,1964.0418,1984.9082,1964.0418,1982.943,7317.0
2022-11-15 14:15:00,2006.01,2010.0,2001.95,2010.0,1200.0,1980.9778,1984.918,1976.9685,1984.918,1200.0
2022-11-15 14:20:00,2010.49,2018.39,2010.49,2018.39,2895.0,1985.4019,1993.2033,1985.4019,1993.2033,2895.0
2022-11-15 14:25:00,2019.0,2019.0,2015.25,2016.97,1450.0,1993.8057,1993.8057,1990.1025,1991.8011,1450.0
2022-11-15 14:30:00,2014.11,2014.11,2009.5,2009.5,1867.0,1988.9768,1988.9768,1984.4243,1984.4243,1867.0
2022-11-15 14:35:00,2009.58,2011.98,2009.51,2010.0,1218.0,1984.5033,1986.8733,1984.4342,1984.918,1218.0
2022-11-15 14:40:00,2010.17,2010.17,2008.56,2008.58,300.0,1985.0859,1985.0859,1983.496,1983.5158,300.0
2022-11-15 14:45:00,2009.06,2009.06,2009.06,2009.06,240.0,1983.9898,1983.9898,1983.9898,1983.9898,240.0
2022-11-15 14:50:00,2004.17,2009.66,2004.17,2008.11,1200.0,1979.1608,1984.5823,1979.1608,1983.0516,1200.0
2022-11-15 14:55:00,2012.69,2012.69,2012.69,2012.69,100.0,1987.5745,1987.5745,1987.5745,1987.5745,100.0
2022-11-15 15:00:00,2013.72,2016.34,2013.72,2016.34,300.0,1988.5916,1991.1789,1988.5916,1991.1789,300.0
2022-11-15 15:05:00,2016.34,2016.34,2013.28,2013.4,400.0,1991.1789,1991.1789,1988.1571,1988.2756,400.0
2022-11-15 15:10:00,2012.96,2013.0,2008.15,2009.82,1100.0,1987.8411,1987.8806,1983.0911,1984.7403,1100.0
2022-11-15 15:15:00,2009.26,2015.0,2009.26,2013.92,2423.0,1984.1873,1989.8556,1984.1873,1988.7891,2423.0
2022-11-15 15:20:00,2011.62,2013.05,2010.13,2013.01,1152.0,1986.5178,1987.93,1985.0464,1987.8905,1152.0
2022-11-15 15:25:00,2014.06,2016.95,2009.74,2009.74,1410.0,1988.9274,1991.7813,1984.6613,1984.6613,1410.0
2022-11-15 15:30:00,2006.39,2006.39,2006.39,2006.39,100.0,1981.3531,1981.3531,1981.3531,1981.3531,100.0
2022-11-15 15:35:00,2008.26,2008.28,2006.68,2006.7,450.0,1983.1998,1983.2195,1981.6395,1981.6592,450.0
2022-11-15 15:40:00,2010.76,2011.24,2006.6,2006.6,900.0,1985.6686,1986.1426,1981.5605,1981.5605,900.0
2022-11-15 15:45:00,2005.0,2005.0,2002.36,2002.45,900.0,1979.9804,1979.9804,1977.3734,1977.4623,900.0
2022-11-15 15:50:00,2001.05,2001.92,1995.02,1995.02,1900.0,1976.0797,1976.9389,1970.125,1970.125,1900.0
2022-11-15 15:55:00,1997.79,2003.66,1995.22,2001.0,12027.0,1972.8604,1978.6572,1970.3225,1976.0303,12027.0
2022-11-16 09:30:00,2008.95,2008.95,1990.0,2000.0,6614.0,1983.8811,1983.8811,1965.1676,1975.0428,6614.0
2022-11-16 09:35:00,2000.65,2010.23,1995.19,2010.23,2400.0,1975.6847,1985.1452,1970.2928,1985.1452,2400.0
2022-11-16 09:40:00,2011.24,2015.36,2005.68,2010.92,1600.0,1986.1426,1990.2112,1980.6519,1985.8266,1600.0
2022-11-16 09:45:00,2015.27,2015.27,2008.24,2010.97,2400.0,1990.1223,1990.1223,1983.18,1985.8759,2400.0
2022-11-16 09:50:00,2008.4,2017.46,2008.4,2017.46,991.0,1983.338,1992.285,1983.338,1992.285,991.0
2022-11-16 09:55:00,2015.15,2022.0,2013.35,2017.96,1417.0,1990.0038,1996.7683,1988.2262,1992.7787,1417.0
2022-11-16 10:00:00,2017.88,2027.44,2017.87,2026.4,1867.0,1992.6997,2002.1404,1992.6898,2001.1134,1867.0
2022-11-16 10:05:00,2024.74,2028.83,2019.99,2019.99,1100.0,1999.4741,2003.5131,1994.7834,1994.7834,1100.0
2022-11-16 10:10:00,2020.62,2024.13,2015.96,2015.96,2501.0,1995.4055,1998.8717,1990.8037,1990.8037,2501.0
2022-11-16 10:15:00,2015.67,2015.67,2010.14,2011.6,800.0,1990.5173,1990.5173,1985.0563,1986.4981,800.0
2022-11-16 10:20:00,2010.33,2014.24,2009.79,2013.32,1910.0,1985.2439,1989.1051,1984.7107,1988.1966,1910.0
2022-11-16 10:25:00,2012.21,2013.58,2012.21,2012.7,500.0,1987.1005,1988.4534,1987.1005,1987.5843,500.0
2022-11-16 10:30:00,2012.1,2020.0,2012.1,2020.0,250.0,1986.9918,1994.7933,1986.9918,1994.7933,250.0
2022-11-16 10:35:00,2009.79,2009.79,2008.69,2008.9,400.0,1984.7107,1984.7107,1983.6244,1983.8318,400.0
2022-11-16 10:40:00,2006.88,2009.91,2003.34,2009.91,1013.0,1981.837,1984.8292,1978.3411,1984.8292,1013.0
2022-11-16 10:45:00,2006.0,2006.0,2000.01,2000.01,400.0,1980.968,1980.968,1975.0527,1975.0527,400.0
2022-11-16 10:50:00,2003.02,2003.02,1995.85,1996.07,1530.0,1978.0251,1978.0251,1970.9446,1971.1619,1530.0
2022-11-16 10:55:00,1996.97,1996.97,1996.97,1996.97,100.0,1972.0506,1972.0506,1972.0506,1972.0506,100.0
2022-11-16 11:00:00,1998.2,1998.64,1996.64,1997.32,400.0,1973.2653,1973.6998,1971.7248,1972.3963,400.0
2022-11-16 11:05:00,1998.93,1999.99,1998.88,1998.88,400.0,1973.9862,1975.033,1973.9368,1973.9368,400.0
2022-11-16 11:10:00,2000.91,2001.54,1999.04,2001.47,400.0,1975.9415,1976.5636,1974.0948,1976.4945,400.0
2022-11-16 11:15:00,1998.37,2006.94,1992.2,2005.94,7915.0,1973.4332,1981.8962,1967.3402,1980.9087,7915.0
2022-11-16 11:20:00,2006.1,2011.99,2003.57,2009.78,2594.0,1981.0667,1986.8832,1978.5683,1984.7008,2594.0
2022-11-16 11:25:00,2011.0,2011.69,2010.15,2011.69,600.0,1985.9056,1986.587,1985.0662,1986.587,600.0
2022-11-16 11:30:00,2011.63,2011.63,2010.45,2010.5,400.0,1986.5277,1986.5277,1985.3624,1985.4118,400.0
2022-11-16 11:35:00,2009.42,2009.42,2009.42,2009.42,141.0,1984.3453,1984.3453,1984.3453,1984.3453,141.0
2022-11-16 11:40:00,2005.95,2008.77,2005.95,2008.13,350.0,1980.9186,1983.7034,1980.9186,1983.0714,350.0
2022-11-16 11:45:00,2009.0,2010.0,2009.0,2009.44,400.0,1983.9305,1984.918,1983.9305,1984.365,400.0
2022-11-16 11:50:00,2009.44,2009.44,2009.44,2009.44,0.0,1984.365,1984.365,1984.365,1984.365,0.0
2022-11-16 11:55:00,2007.56,2009.08,2007.23,2009.08,500.0,1982.5085,1984.0095,1982.1826,1984.0095,500.0
2022-11-16 12:00:00,2005.17,2005.17,2003.0,2003.71,1462.0,1980.1483,1980.1483,1978.0054,1978.7065,1462.0
2022-11-16 12:05:00,2003.34,2003.34,2001.49,2002.8,300.0,1978.3411,1978.3411,1976.5142,1977.8079,300.0
2022-11-16 12:10:00,2011.07,2011.07,2004.08,2005.76,1300.0,1985.9747,1985.9747,1979.0719,1980.731,1300.0
2022-11-16 12:15:00,2007.03,2007.03,2007.03,2007.03,200.0,1981.9851,1981.9851,1981.9851,1981.9851,200.0
2022-11-16 12:20:00,2001.18,2003.08,2001.18,2003.08,200.0,1976.2081,1978.0844,1976.2081,1978.0844,200.0
2022-11-16 12:25:00,2004.02,2008.24,2004.01,2008.24,400.0,1979.0127,1983.18,1979.0028,1983.18,400.0
2022-11-16 12:30:00,2008.24,2008.24,2008.24,2008.24,0.0,1983.18,1983.18,1983.18,1983.18,0.0
2022-11-16 12:35:00,2009.02,2009.02,2008.56,2008.56,200.0,1983.9503,1983.9503,1983.496,1983.496,200.0
2022-11-16 12:40:00,2008.56,2008.56,2008.56,2008.56,0.0,1983.496,1983.496,1983.496,1983.496,0.0
2022-11-16 12:45:00,2011.82,2016.37,2011.82,2013.75,600.0,1986.7153,1991.2086,1986.7153,1988.6212,600.0
2022-11-16 12:50:00,2012.89,2016.74,2012.26,2013.14,800.0,1987.772,1991.5739,1987.1498,1988.0189,800.0
2022-11-16 12:55:00,2008.37,2008.4,2008.37,2008.4,200.0,1983.3084,1983.338,1983.3084,1983.338,200.0
2022-11-16 13:00:00,2003.78,2007.9,2003.78,2007.1,508.0,1978.7757,1982.8442,1978.7757,1982.0542,508.0
2022-11-16 13:05:00,2005.51,2008.09,2005.51,2008.09,400.0,1980.4841,1983.0319,1980.4841,1983.0319,400.0
2022-11-16 13:10:00,2011.44,2011.44,2008.5,2010.35,300.0,1986.3401,1986.3401,1983.4368,1985.2637,300.0
2022-11-16 13:15:00,2010.34,2011.09,2008.6,2011.09,867.0,1985.2538,1985.9944,1983.5355,1985.9944,867.0
2022-11-16 13:20:00,2010.66,2010.66,2007.55,2007.55,200.0,1985.5698,1985.5698,1982.4986,1982.4986,200.0
2022-11-16 13:25:00,2011.99,2013.23,2011.87,2012.0,600.0,1986.8832,1988.1077,1986.7647,1986.8931,600.0
2022-11-16 13:30:00,2012.0,2012.0,2012.0,2012.0,0.0,1986.8931,1986.8931,1986.8931,1986.8931,0.0
2022-11-16 13:35:00,2002.84,2005.32,2002.83,2005.32,200.0,1977.8474,1980.2964,1977.8375,1980.2964,200.0
2022-11-16 13:40:00,2006.15,2007.54,2006.15,2007.54,500.0,1981.1161,1982.4887,1981.1161,1982.4887,500.0
2022-11-16 13:45:00,2009.76,2009.76,2007.08,2007.08,300.0,1984.681,1984.681,1982.0345,1982.0345,300.0
2022-11-16 13:50:00,2007.08,2007.08,2007.08,2007.08,0.0,1982.0345,1982.0345,1982.0345,1982.0345,0.0
2022-11-16 13:55:00,2005.92,2005.92,2003.44,2003.45,569.0,1980.889,1980.889,1978.4399,1978.4498,569.0
2022-11-16 14:00:00,2003.35,2007.12,2003.35,2007.12,800.0,1978.351,1982.074,1978.351,1982.074,800.0
2022-11-16 14:05:00,2008.54,2008.54,2006.96,2006.96,300.0,1983.4763,1983.4763,1981.916,1981.916,300.0
2022-11-16 14:10:00,2007.19,2008.51,2007.18,2008.51,300.0,1982.1431,1983.4466,1982.1332,1983.4466,300.0
2022-11-16 14:15:00,2009.43,2012.41,2009.43,2009.43,400.0,1984.3552,1987.298,1984.3552,1984.3552,400.0
2022-11-16 14:20:00,2010.86,2014.69,2010.85,2014.69,400.0,1985.7673,1989.5495,1985.7574,1989.5495,400.0
2022-11-16 14:25:00,2015.16,2015.24,2015.15,2015.24,310.0,1990.0137,1990.0927,1990.0038,1990.0927,310.0
2022-11-16 14:30:00,2014.93,2014.93,2010.04,2012.18,500.0,1989.7865,1989.7865,1984.9575,1987.0708,500.0
2022-11-16 14:35:00,2014.05,2018.9,2014.01,2018.9,1678.0,1988.9175,1993.707,1988.878,1993.707,1678.0
2022-11-16 14:40:00,2017.32,2019.15,2017.31,2019.15,400.0,1992.1467,1993.9539,1992.1368,1993.9539,400.0
2022-11-16 14:45:00,2017.81,2020.96,2016.87,2016.87,1402.0,1992.6306,1995.7413,1991.7023,1991.7023,1402.0
2022-11-16 14:50:00,2017.0,2020.34,2017.0,2020.34,661.0,1991.8307,1995.129,1991.8307,1995.129,661.0
2022-11-16 14:55:00,2019.54,2019.54,2019.54,2019.54,100.0,1994.339,1994.339,1994.339,1994.339,100.0
2022-11-16 15:00:00,2018.67,2018.67,2017.54,2017.54,200.0,1993.4799,1993.4799,1992.364,1992.364,200.0
2022-11-16 15:05:00,2014.58,2014.58,2013.51,2013.69,400.0,1989.4409,1989.4409,1988.3842,1988.562,400.0
2022-11-16 15:10:00,2013.5,2016.38,2013.5,2016.38,500.0,1988.3744,1991.2184,1988.3744,1991.2184,500.0
2022-11-16 15:15:00,2015.28,2015.85,2009.98,2009.98,1200.0,1990.1322,1990.695,1984.8983,1984.8983,1200.0
2022-11-16 15:20:00,2012.27,2013.31,2011.49,2011.49,500.0,1987.1597,1988.1867,1986.3894,1986.3894,500.0
2022-11-16 15:25:00,2011.62,2013.21,2011.62,2013.21,800.0,1986.5178,1988.088,1986.5178,1988.088,800.0
2022-11-16 15:30:00,2013.18,2013.18,2009.58,2009.58,783.0,1988.0584,1988.0584,1984.5033,1984.5033,783.0
2022-11-16 15:35:00,2011.17,2011.49,2009.21,2009.7,1400.0,1986.0734,1986.3894,1984.1379,1984.6218,1400.0
2022-11-16 15:40:00,2010.18,2013.83,2010.18,2013.67,1100.0,1985.0958,1988.7002,1985.0958,1988.5422,1100.0
2022-11-16 15:45:00,2014.18,2015.05,2011.92,2012.65,925.0,1989.0459,1989.905,1986.8141,1987.535,925.0
2022-11-16 15:50:00,2014.47,2017.98,2013.38,2015.92,3653.0,1989.3323,1992.7985,1988.2559,1990.7642,3653.0
2022-11-16 15:55:00,2016.65,2016.87,2010.89,2012.61,5397.0,1991.4851,1991.7023,1985.7969,1987.4955,5397.0
2022-11-17 09:30:00,1960.92,1972.45,1934.72,1945.15,8949.0,1936.4505,1947.8366,1910.5774,1920.8773,8949.0
2022-11-17 09:35:00,1957.16,1957.16,1919.84,1919.84,6326.0,1932.7374,1932.7374,1895.8831,1895.8831,6326.0
2022-11-17 09:40:00,1918.73,1923.45,1909.31,1918.79,10383.0,1894.787,1899.4481,1885.4845,1894.8462,10383.0
2022-11-17 09:45:00,1917.38,1927.45,1914.81,1924.45,5236.0,1893.4538,1903.3981,1890.9159,1900.4356,5236.0
2022-11-17 09:50:00,1928.13,1931.17,1922.0,1922.45,4200.0,1904.0697,1907.0717,1898.0162,1898.4605,4200.0
2022-11-17 09:55:00,1920.26,1920.26,1907.0,1909.6,3100.0,1896.2979,1896.2979,1883.2033,1885.7709,3100.0
2022-11-17 10:00:00,1905.53,1911.2,1902.46,1910.02,4124.0,1881.7517,1887.3509,1878.72,1886.1856,4124.0
2022-11-17 10:05:00,1912.24,1914.99,1903.2,1904.17,2761.0,1888.3779,1891.0936,1879.4508,1880.4086,2761.0
2022-11-17 10:10:00,1904.57,1911.8,1903.66,1911.11,1950.0,1880.8037,1887.9434,1879.905,1887.262,1950.0
2022-11-17 10:15:00,1914.99,1920.28,1911.45,1920.0,4109.0,1891.0936,1896.3176,1887.5978,1896.0411,4109.0
2022-11-17 10:20:00,1920.82,1920.82,1914.62,1914.62,800.0,1896.8509,1896.8509,1890.7282,1890.7282,800.0
2022-11-17 10:25:00,1913.06,1915.09,1913.0,1913.0,804.0,1889.1877,1891.1924,1889.1285,1889.1285,804.0
2022-11-17 10:30:00,1913.0,1913.0,1909.22,1911.0,882.0,1889.1285,1889.1285,1885.3956,1887.1534,882.0
2022-11-17 10:35:00,1908.79,1917.81,1908.79,1915.16,2400.0,1884.971,1893.8784,1884.971,1891.2615,2400.0
2022-11-17 10:40:00,1913.95,1916.38,1912.62,1915.25,1300.0,1890.0666,1892.4663,1888.7532,1891.3504,1300.0
2022-11-17 10:45:00,1913.64,1914.52,1905.45,1909.43,2040.0,1889.7605,1890.6295,1881.6727,1885.603,2040.0
2022-11-17 10:50:00,1910.54,1917.0,1910.54,1912.0,2568.0,1886.6992,1893.0785,1886.6992,1888.1409,2568.0
2022-11-17 10:55:00,1913.05,1914.24,1909.52,1911.87,2297.0,1889.1778,1890.353,1885.6919,1888.0126,2297.0
2022-11-17 11:00:00,1913.27,1917.27,1909.5,1912.63,2602.0,1889.3951,1893.3452,1885.6721,1888.7631,2602.0
2022-11-17 11:05:00,1914.45,1923.4,1914.44,1915.03,3785.0,1890.5604,1899.3987,1890.5505,1891.1331,3785.0
2022-11-17 11:10:00,1915.79,1917.8,1915.0,1917.77,1268.0,1891.8836,1893.8686,1891.1035,1893.8389,1268.0
2022-11-17 11:15:00,1916.58,1918.63,1914.96,1914.97,1867.0,1892.6638,1894.6882,1891.064,1891.0739,1867.0
2022-11-17 11:20:00,1918.21,1918.22,1916.47,1916.47,2398.0,1894.2735,1894.2833,1892.5552,1892.5552,2398.0
2022-11-17 11:25:00,1914.92,1918.84,1914.92,1917.33,700.0,1891.0245,1894.8956,1891.0245,1893.4044,700.0
2022-11-17 11:30:00,1917.37,1922.24,1917.24,1919.36,1100.0,1893.4439,1898.2532,1893.3156,1895.4091,1100.0
2022-11-17 11:35:00,1920.86,1920.86,1917.89,1920.42,800.0,1896.8904,1896.8904,1893.9574,1896.4559,800.0
2022-11-17 11:40:00,1920.89,1920.89,1914.25,1919.04,1186.0,1896.92,1896.92,1890.3629,1895.0931,1186.0
2022-11-17 11:45:00,1917.48,1920.53,1915.0,1915.0,1988.0,1893.5526,1896.5645,1891.1035,1891.1035,1988.0
2022-11-17 11:50:00,1916.22,1916.24,1915.61,1915.61,400.0,1892.3083,1892.328,1891.7059,1891.7059,400.0
2022-11-17 11:55:00,1917.84,1929.0,1917.84,1925.74,835.0,1893.9081,1904.9288,1893.9081,1901.7095,835.0
2022-11-17 12:00:00,1925.93,1928.29,1925.89,1928.0,1000.0,1901.8971,1904.2277,1901.8576,1903.9413,1000.0
2022-11-17 12:05:00,1926.13,1927.47,1924.07,1925.73,748.0,1902.0946,1903.4179,1900.0603,1901.6996,748.0
2022-11-17 12:10:00,1924.45,1925.89,1924.45,1925.89,200.0,1900.4356,1901.8576,1900.4356,1901.8576,200.0
2022-11-17 12:15:00,1922.91,1926.6,1922.84,1925.85,700.0,1898.9148,1902.5588,1898.8457,1901.8181,700.0
2022-11-17 12:20:00,1924.53,1926.72,1924.53,1926.72,400.0,1900.5146,1902.6773,1900.5146,1902.6773,400.0
2022-11-17 12:25:00,1924.92,1926.73,1924.91,1926.72,300.0,1900.8997,1902.6871,1900.8898,1902.6773,300.0
2022-11-17 12:30:00,1925.05,1928.99,1922.81,1922.82,3100.0,1901.0281,1904.9189,1898.816,1898.8259,3100.0
2022-11-17 12:35:00,1926.63,1926.63,1923.08,1926.56,1346.0,1902.5884,1902.5884,1899.0827,1902.5193,1346.0
2022-11-17 12:40:00,1927.11,1929.0,1926.77,1926.78,813.0,1903.0624,1904.9288,1902.7266,1902.7365,813.0
2022-11-17 12:45:00,1927.55,1929.75,1927.54,1928.21,1500.0,1903.4969,1905.6694,1903.487,1904.1487,1500.0
2022-11-17 12:50:00,1929.46,1941.11,1929.23,1935.03,7171.0,1905.3831,1916.8877,1905.1559,1910.8836,7171.0
2022-11-17 12:55:00,1936.53,1936.92,1934.13,1936.76,1850.0,1912.3648,1912.75,1909.9948,1912.592,1850.0
2022-11-17 13:00:00,1937.08,1937.08,1934.22,1935.53,600.0,1912.908,1912.908,1910.0837,1911.3773,600.0
2022-11-17 13:05:00,1935.56,1938.09,1935.36,1936.15,1014.0,1911.4069,1913.9054,1911.2094,1911.9896,1014.0
2022-11-17 13:10:00,1937.16,1938.84,1935.31,1935.34,900.0,1912.987,1914.646,1911.1601,1911.1897,900.0
2022-11-17 13:15:00,1936.41,1936.41,1934.39,1935.98,1078.0,1912.2463,1912.2463,1910.2515,1911.8217,1078.0
2022-11-17 13:20:00,1936.72,1936.72,1933.15,1933.84,1020.0,1912.5525,1912.5525,1909.027,1909.7084,1020.0
2022-11-17 13:25:00,1933.8,1933.8,1931.69,1932.63,300.0,1909.6689,1909.6689,1907.5852,1908.5135,300.0
2022-11-17 13:30:00,1932.78,1933.92,1932.78,1933.92,729.0,1908.6616,1909.7874,1908.6616,1909.7874,729.0
2022-11-17 13:35:00,1933.84,1937.4,1933.84,1937.38,750.0,1909.7084,1913.224,1909.7084,1913.2042,750.0
2022-11-17 13:40:00,1937.34,1937.55,1935.23,1936.27,700.0,1913.1647,1913.3721,1911.0811,1912.1081,700.0
2022-11-17 13:45:00,1937.21,1938.34,1936.51,1936.51,300.0,1913.0364,1914.1523,1912.3451,1912.3451,300.0
2022-11-17 13:50:00,1936.0,1936.0,1933.91,1935.01,502.0,1911.8415,1911.8415,1909.7775,1910.8638,502.0
2022-11-17 13:55:00,1934.01,1937.32,1934.0,1937.32,1400.0,1909.8763,1913.145,1909.8664,1913.145,1400.0
2022-11-17 14:00:00,1936.57,1941.59,1936.53,1941.01,1400.0,1912.4043,1917.3617,1912.3648,1916.7889,1400.0
2022-11-17 14:05:00,1941.37,1941.99,1938.82,1938.82,800.0,1917.1444,1917.7567,1914.6263,1914.6263,800.0
2022-11-17 14:10:00,1936.64,1938.16,1936.64,1937.28,300.0,1912.4735,1913.9745,1912.4735,1913.1055,300.0
2022-11-17 14:15:00,1934.0,1934.33,1931.19,1931.19,569.0,1909.8664,1910.1923,1907.0915,1907.0915,569.0
2022-11-17 14:20:00,1932.34,1932.99,1928.41,1932.99,1354.0,1908.2271,1908.869,1904.3462,1908.869,1354.0
2022-11-17 14:25:00,1929.93,1934.04,1929.93,1932.16,711.0,1905.8472,1909.9059,1905.8472,1908.0494,711.0
2022-11-17 14:30:00,1932.14,1933.88,1931.5,1933.88,400.0,1908.0296,1909.7479,1907.3976,1909.7479,400.0
2022-11-17 14:35:00,1931.69,1931.81,1930.2,1930.21,300.0,1907.5852,1907.7037,1906.1138,1906.1237,300.0
2022-11-17 14:40:00,1932.41,1934.16,1932.15,1932.15,500.0,1908.2963,1910.0244,1908.0395,1908.0395,500.0
2022-11-17 14:45:00,1932.98,1936.0,1932.98,1936.0,500.0,1908.8591,1911.8415,1908.8591,1911.8415,500.0
2022-11-17 14:50:00,1935.49,1937.43,1934.99,1935.28,900.0,1911.3378,1913.2536,1910.8441,1911.1304,900.0
2022-11-17 14:55:00,1934.82,1937.79,1934.82,1936.22,500.0,1910.6762,1913.6091,1910.6762,1912.0587,500.0
2022-11-17 15:00:00,1934.31,1938.06,1934.3,1936.81,1005.0,1910.1725,1913.8758,1910.1627,1912.6413,1005.0
2022-11-17 15:05:00,1935.67,1939.06,1935.67,1939.06,2363.0,1911.5156,1914.8633,1911.5156,1914.8633,2363.0
2022-11-17 15:10:00,1937.52,1937.8,1930.48,1930.49,2554.0,1913.3425,1913.619,1906.3903,1906.4002,2554.0
2022-11-17 15:15:00,1930.48,1930.48,1926.72,1928.27,1037.0,1906.3903,1906.3903,1902.6773,1904.2079,1037.0
2022-11-17 15:20:00,1926.0,1929.68,1921.4,1929.0,11060.0,1901.9662,1905.6003,1897.4236,1904.9288,11060.0
2022-11-17 15:25:00,1929.48,1929.93,1926.78,1929.93,700.0,1905.4028,1905.8472,1902.7365,1905.8472,700.0
2022-11-17 15:30:00,1928.38,1933.84,1926.26,1933.61,2014.0,1904.3165,1909.7084,1902.223,1909.4813,2014.0
2022-11-17 15:35:00,1932.95,1933.41,1928.38,1928.38,1924.0,1908.8295,1909.2838,1904.3165,1904.3165,1924.0
2022-11-17 15:40:00,1929.44,1933.62,1929.43,1933.61,1729.0,1905.3633,1909.4912,1905.3534,1909.4813,1729.0
2022-11-17 15:45:00,1933.2,1936.2,1930.1,1934.99,4241.0,1909.0764,1912.039,1906.0151,1910.8441,4241.0
2022-11-17 15:50:00,1936.0,1940.83,1935.46,1940.37,4244.0,1911.8415,1916.6112,1911.3082,1916.1569,4244.0
2022-11-17 15:55:00,1940.16,1943.6,1934.86,1941.52,11687.0,1915.9495,1919.3466,1910.7157,1917.2926,11687.0
2022-11-18 09:30:00,1959.77,1968.51,1957.22,1968.14,13529.0,1935.3148,1943.9458,1932.7967,1943.5804,13529.0
2022-11-18 09:35:00,1969.1,1971.64,1962.06,1968.63,3304.0,1944.5284,1947.0367,1937.5763,1944.0643,3304.0
2022-11-18 09:40:00,1965.75,1972.2,1959.71,1962.53,2498.0,1941.2202,1947.5897,1935.2556,1938.0404,2498.0
2022-11-18 09:45:00,1964.21,1964.21,1952.52,1958.35,1900.0,1939.6994,1939.6994,1928.1553,1933.9126,1900.0
2022-11-18 09:50:00,1959.16,1963.47,1957.05,1957.41,2527.0,1934.7125,1938.9687,1932.6288,1932.9843,2527.0
2022-11-18 09:55:00,1960.3,1964.43,1953.01,1953.01,1700.0,1935.8382,1939.9167,1928.6392,1928.6392,1700.0
2022-11-18 10:00:00,1956.36,1956.36,1945.17,1947.72,1200.0,1931.9474,1931.9474,1920.897,1923.4152,1200.0
2022-11-18 10:05:00,1944.57,1945.6,1941.4,1945.09,1200.0,1920.3045,1921.3217,1917.1741,1920.818,1200.0
2022-11-18 10:10:00,1945.13,1945.13,1936.88,1939.06,1500.0,1920.8575,1920.8575,1912.7105,1914.8633,1500.0
2022-11-18 10:15:00,1939.21,1948.26,1939.21,1940.75,3400.0,1915.0114,1923.9485,1915.0114,1916.5322,3400.0
2022-11-18 10:20:00,1941.73,1945.28,1941.4,1942.19,1400.0,1917.5,1921.0057,1917.1741,1917.9542,1400.0
2022-11-18 10:25:00,1942.24,1944.89,1936.05,1944.89,1032.0,1918.0036,1920.6205,1911.8908,1920.6205,1032.0
2022-11-18 10:30:00,1945.31,1948.0,1937.8,1943.48,800.0,1921.0353,1923.6917,1913.619,1919.2281,800.0
2022-11-18 10:35:00,1944.5,1947.0,1944.0,1947.0,700.0,1920.2354,1922.7042,1919.7416,1922.7042,700.0
2022-11-18 10:40:00,1947.2,1947.2,1946.83,1946.83,200.0,1922.9017,1922.9017,1922.5363,1922.5363,200.0
2022-11-18 10:45:00,1944.6,1946.98,1944.59,1946.75,700.0,1920.3341,1922.6844,1920.3243,1922.4573,700.0
2022-11-18 10:50:00,1948.31,1949.69,1948.14,1948.34,400.0,1923.9978,1925.3606,1923.83,1924.0275,400.0
2022-11-18 10:55:00,1945.0,1945.0,1937.01,1939.38,700.0,1920.7291,1920.7291,1912.8389,1915.1793,700.0
2022-11-18 11:00:00,1941.01,1942.99,1940.49,1941.77,1600.0,1916.7889,1918.7442,1916.2754,1917.5395,1600.0
2022-11-18 11:05:00,1943.37,1945.89,1943.37,1944.91,700.0,1919.1195,1921.608,1919.1195,1920.6403,700.0
2022-11-18 11:10:00,1946.8,1947.82,1944.06,1947.69,900.0,1922.5067,1923.514,1919.8009,1923.3856,900.0
2022-11-18 11:15:00,1948.0,1948.28,1944.38,1948.23,1110.0,1923.6917,1923.9682,1920.1169,1923.9188,1110.0
2022-11-18 11:20:00,1946.4,1948.89,1946.4,1947.66,700.0,1922.1117,1924.5706,1922.1117,1923.356,700.0
2022-11-18 11:25:00,1949.54,1950.08,1945.82,1949.94,1689.0,1925.2125,1925.7458,1921.5389,1925.6075,1689.0
2022-11-18 11:30:00,1947.73,1954.4,1947.72,1952.9,983.0,1923.4251,1930.0119,1923.4152,1928.5306,983.0
2022-11-18 11:35:00,1951.01,1952.38,1950.64,1951.18,500.0,1926.6642,1928.0171,1926.2988,1926.832,500.0
2022-11-18 11:40:00,1946.11,1949.88,1943.78,1949.72,800.0,1921.8253,1925.5483,1919.5244,1925.3903,800.0
2022-11-18 11:45:00,1946.85,1947.19,1946.85,1947.19,300.0,1922.5561,1922.8918,1922.5561,1922.8918,300.0
2022-11-18 11:50:00,1949.35,1949.35,1947.66,1947.66,200.0,1925.0249,1925.0249,1923.356,1923.356,200.0
2022-11-18 11:55:00,1949.66,1950.76,1948.21,1948.22,850.0,1925.331,1926.4173,1923.8991,1923.909,850.0
2022-11-18 12:00:00,1948.18,1952.01,1948.17,1952.01,500.0,1923.8695,1927.6517,1923.8596,1927.6517,500.0
2022-11-18 12:05:00,1950.0,1950.0,1944.9,1947.31,900.0,1925.6668,1925.6668,1920.6304,1923.0103,900.0
2022-11-18 12:10:00,1946.48,1948.64,1946.48,1948.64,800.0,1922.1907,1924.3237,1922.1907,1924.3237,800.0
2022-11-18 12:15:00,1942.96,1942.96,1935.6,1939.53,2953.0,1918.7146,1918.7146,1911.4464,1915.3274,2953.0
2022-11-18 12:20:00,1937.0,1938.22,1935.5,1935.5,400.0,1912.829,1914.0338,1911.3477,1911.3477,400.0
2022-11-18 12:25:00,1938.54,1938.78,1938.53,1938.53,715.0,1914.3498,1914.5868,1914.3399,1914.3399,715.0
2022-11-18 12:30:00,1937.97,1937.97,1935.86,1935.86,300.0,1913.7869,1913.7869,1911.7032,1911.7032,300.0
2022-11-18 12:35:00,1935.0,1938.37,1935.0,1938.37,400.0,1910.8539,1914.1819,1910.8539,1914.1819,400.0
2022-11-18 12:40:00,1938.77,1940.26,1938.77,1940.26,200.0,1914.5769,1916.0483,1914.5769,1916.0483,200.0
2022-11-18 12:45:00,1936.88,1938.23,1933.77,1935.56,1200.0,1912.7105,1914.0436,1909.6393,1911.4069,1200.0
2022-11-18 12:50:00,1933.16,1933.43,1931.0,1932.61,400.0,1909.0369,1909.3035,1906.9038,1908.4938,400.0
2022-11-18 12:55:00,1932.78,1934.13,1932.78,1934.13,275.0,1908.6616,1909.9948,1908.6616,1909.9948,275.0
2022-11-18 13:00:00,1933.55,1933.55,1931.8,1932.43,700.0,1909.422,1909.422,1907.6939,1908.316,700.0
2022-11-18 13:05:00,1932.43,1934.86,1932.43,1934.86,500.0,1908.316,1910.7157,1908.316,1910.7157,500.0
2022-11-18 13:10:00,1935.63,1935.63,1935.63,1935.63,100.0,1911.4761,1911.4761,1911.4761,1911.4761,100.0
2022-11-18 13:15:00,1934.08,1934.08,1930.68,1930.68,400.0,1909.9454,1909.9454,1906.5878,1906.5878,400.0
2022-11-18 13:20:00,1930.0,1931.19,1929.42,1931.19,600.0,1905.9163,1907.0915,1905.3436,1907.0915,600.0
2022-11-18 13:25:00,1931.49,1935.47,1931.49,1935.47,700.0,1907.3877,1911.3181,1907.3877,1911.3181,700.0
2022-11-18 13:30:00,1935.11,1935.11,1935.11,1935.11,100.0,1910.9626,1910.9626,1910.9626,1910.9626,100.0
2022-11-18 13:35:00,1934.71,1934.71,1932.82,1932.82,600.0,1910.5676,1910.5676,1908.7011,1908.7011,600.0
2022-11-18 13:40:00,1931.3,1931.3,1931.3,1931.3,100.0,1907.2001,1907.2001,1907.2001,1907.2001,100.0
2022-11-18 13:45:00,1930.38,1930.38,1929.36,1929.45,400.0,1906.2916,1906.2916,1905.2843,1905.3732,400.0
2022-11-18 13:50:00,1926.61,1926.61,1925.55,1925.56,200.0,1902.5686,1902.5686,1901.5219,1901.5317,200.0
2022-11-18 13:55:00,1925.67,1927.56,1925.5,1927.56,2205.0,1901.6404,1903.5068,1901.4725,1903.5068,2205.0
2022-11-18 14:00:00,1929.43,1931.86,1928.5,1931.85,1018.0,1905.3534,1907.7531,1904.435,1907.7432,1018.0
2022-11-18 14:05:00,1932.34,1934.3,1932.34,1932.83,800.0,1908.2271,1910.1627,1908.2271,1908.711,800.0
2022-11-18 14:10:00,1933.85,1933.85,1931.69,1931.69,1200.0,1909.7183,1909.7183,1907.5852,1907.5852,1200.0
2022-11-18 14:15:00,1932.5,1934.36,1932.5,1934.24,1100.0,1908.3851,1910.2219,1908.3851,1910.1034,1100.0
2022-11-18 14:20:00,1935.83,1935.83,1933.45,1935.13,633.0,1911.6736,1911.6736,1909.3233,1910.9823,633.0
2022-11-18 14:25:00,1933.57,1933.57,1933.48,1933.48,200.0,1909.4418,1909.4418,1909.3529,1909.3529,200.0
2022-11-18 14:30:00,1935.81,1935.81,1935.0,1935.09,400.0,1911.6538,1911.6538,1910.8539,1910.9428,400.0
2022-11-18 14:35:00,1934.64,1934.64,1932.8,1933.57,700.0,1910.4984,1910.4984,1908.6814,1909.4418,700.0
2022-11-18 14:40:00,1933.6,1935.17,1933.6,1935.17,511.0,1909.4714,1911.0218,1909.4714,1911.0218,511.0
2022-11-18 14:45:00,1933.83,1935.14,1933.83,1935.14,733.0,1909.6985,1910.9922,1909.6985,1910.9922,733.0
2022-11-18 14:50:00,1935.94,1937.5,1935.76,1937.5,400.0,1911.7822,1913.3227,1911.6045,1913.3227,400.0
2022-11-18 14:55:00,1937.5,1937.5,1937.5,1937.5,0.0,1913.3227,1913.3227,1913.3227,1913.3227,0.0
2022-11-18 15:00:00,1938.76,1942.06,1938.72,1942.06,500.0,1914.567,1917.8258,1914.5275,1917.8258,500.0
2022-11-18 15:05:00,1943.07,1944.59,1942.5,1943.13,710.0,1918.8232,1920.3243,1918.2603,1918.8825,710.0
2022-11-18 15:10:00,1944.71,1944.71,1943.0,1943.25,500.0,1920.4428,1920.4428,1918.7541,1919.001,500.0
2022-11-18 15:15:00,1940.52,1940.52,1938.14,1938.14,500.0,1916.3051,1916.3051,1913.9548,1913.9548,500.0
2022-11-18 15:20:00,1939.19,1939.19,1937.17,1937.87,1300.0,1914.9916,1914.9916,1912.9969,1913.6881,1300.0
2022-11-18 15:25:00,1938.96,1944.27,1938.96,1944.27,2116.0,1914.7645,1920.0083,1914.7645,1920.0083,2116.0
2022-11-18 15:30:00,1943.56,1945.68,1943.31,1943.31,1100.0,1919.3071,1921.4007,1919.0602,1919.0602,1100.0
2022-11-18 15:35:00,1943.35,1945.55,1942.62,1945.09,1292.0,1919.0997,1921.2723,1918.3788,1920.818,1292.0
2022-11-18 15:40:00,1944.77,1945.57,1944.35,1945.57,928.0,1920.502,1921.292,1920.0873,1921.292,928.0
2022-11-18 15:45:00,1944.02,1945.54,1943.63,1944.8,2400.0,1919.7614,1921.2624,1919.3762,1920.5316,2400.0
2022-11-18 15:50:00,1945.58,1947.2,1935.37,1935.37,3255.0,1921.3019,1922.9017,1911.2193,1911.2193,3255.0
2022-11-18 15:55:00,1934.06,1940.09,1934.06,1940.0,10305.0,1909.9257,1915.8804,1909.9257,1915.7915,10305.0
2022-11-21 09:30:00,1922.94,1934.79,1918.03,1934.79,4951.0,1898.9444,1910.6466,1894.0957,1910.6466,4951.0
2022-11-21 09:35:00,1935.14,1936.39,1931.79,1934.0,1000.0,1910.9922,1912.2266,1907.684,1909.8664,1000.0
2022-11-21 09:40:00,1935.77,1945.56,1935.76,1941.06,1230.0,1911.6143,1921.2822,1911.6045,1916.8383,1230.0
2022-11-21 09:45:00,1940.0,1946.55,1937.16,1944.64,1600.0,1915.7915,1922.2598,1912.987,1920.3736,1600.0
2022-11-21 09:50:00,1944.36,1947.31,1943.3,1945.49,1008.0,1920.0971,1923.0103,1919.0504,1921.213,1008.0
2022-11-21 09:55:00,1948.42,1948.42,1937.11,1937.11,1187.0,1924.1065,1924.1065,1912.9376,1912.9376,1187.0
2022-11-21 10:00:00,1937.66,1938.21,1931.43,1932.38,1638.0,1913.4807,1914.0239,1907.3285,1908.2666,1638.0
2022-11-21 10:05:00,1930.58,1930.89,1927.03,1929.53,1014.0,1906.4891,1906.7952,1902.9834,1905.4522,1014.0
2022-11-21 10:10:00,1929.83,1931.31,1928.13,1929.29,1000.0,1905.7484,1907.21,1904.0697,1905.2152,1000.0
2022-11-21 10:15:00,1927.6,1930.53,1925.0,1925.0,1703.0,1903.5463,1906.4397,1900.9787,1900.9787,1703.0
2022-11-21 10:20:00,1920.93,1923.2,1919.99,1920.94,900.0,1896.9595,1899.2012,1896.0312,1896.9694,900.0
2022-11-21 10:25:00,1923.12,1925.52,1920.5,1920.5,800.0,1899.1222,1901.4922,1896.5349,1896.5349,800.0
2022-11-21 10:30:00,1920.49,1920.49,1918.0,1918.0,300.0,1896.525,1896.525,1894.0661,1894.0661,300.0
2022-11-21 10:35:00,1918.93,1922.22,1918.77,1920.0,1261.0,1894.9845,1898.2334,1894.8265,1896.0411,1261.0
2022-11-21 10:40:00,1919.5,1919.5,1916.22,1916.75,1100.0,1895.5474,1895.5474,1892.3083,1892.8317,1100.0
2022-11-21 10:45:00,1916.54,1917.78,1915.0,1917.78,700.0,1892.6243,1893.8488,1891.1035,1893.8488,700.0
2022-11-21 10:50:00,1916.38,1916.72,1910.92,1911.86,900.0,1892.4663,1892.802,1887.0744,1888.0027,900.0
2022-11-21 10:55:00,1912.43,1917.22,1912.43,1917.22,800.0,1888.5656,1893.2958,1888.5656,1893.2958,800.0
2022-11-21 11:00:00,1916.9,1920.73,1915.64,1916.45,4483.0,1892.9798,1896.762,1891.7355,1892.5354,4483.0
2022-11-21 11:05:00,1914.62,1918.44,1914.61,1918.12,600.0,1890.7282,1894.5006,1890.7184,1894.1846,600.0
2022-11-21 11:10:00,1918.89,1920.13,1918.38,1919.78,500.0,1894.945,1896.1695,1894.4413,1895.8239,500.0
2022-11-21 11:15:00,1920.87,1922.95,1920.84,1921.64,10119.0,1896.9003,1898.9543,1896.8706,1897.6606,10119.0
2022-11-21 11:20:00,1921.54,1922.9,1921.54,1922.33,1000.0,1897.5619,1898.9049,1897.5619,1898.342,1000.0
2022-11-21 11:25:00,1921.68,1923.58,1913.02,1913.03,983.0,1897.7001,1899.5764,1889.1482,1889.1581,983.0
2022-11-21 11:30:00,1918.35,1918.35,1915.04,1916.05,311.0,1894.4117,1894.4117,1891.143,1892.1404,311.0
2022-11-21 11:35:00,1914.01,1914.01,1913.0,1913.0,1110.0,1890.1259,1890.1259,1889.1285,1889.1285,1110.0
2022-11-21 11:40:00,1913.46,1913.46,1912.56,1912.57,200.0,1889.5827,1889.5827,1888.694,1888.7038,200.0
2022-11-21 11:45:00,1910.0,1912.87,1907.17,1912.87,2046.0,1886.1659,1889.0001,1883.3712,1889.0001,2046.0
2022-11-21 11:50:00,1910.84,1911.51,1910.84,1911.48,400.0,1886.9954,1887.6571,1886.9954,1887.6274,400.0
2022-11-21 11:55:00,1908.34,1908.34,1902.6,1903.1,600.0,1884.5266,1884.5266,1878.8582,1879.352,600.0
2022-11-21 12:00:00,1908.39,1908.65,1904.91,1904.91,684.0,1884.576,1884.8327,1881.1394,1881.1394,684.0
2022-11-21 12:05:00,1904.45,1904.45,1904.45,1904.45,100.0,1880.6852,1880.6852,1880.6852,1880.6852,100.0
2022-11-21 12:10:00,1903.81,1905.38,1903.2,1903.94,400.0,1880.0531,1881.6036,1879.4508,1880.1815,400.0
2022-11-21 12:15:00,1903.83,1910.64,1903.82,1905.86,4092.0,1880.0729,1886.7979,1880.063,1882.0776,4092.0
2022-11-21 12:20:00,1905.87,1905.87,1905.75,1905.75,300.0,1882.0874,1882.0874,1881.9689,1881.9689,300.0
2022-11-21 12:25:00,1903.71,1907.09,1903.71,1907.09,300.0,1879.9544,1883.2922,1879.9544,1883.2922,300.0
2022-11-21 12:30:00,1906.52,1908.69,1906.51,1908.69,800.0,1882.7293,1884.8722,1882.7194,1884.8722,800.0
2022-11-21 12:35:00,1907.87,1910.1,1907.87,1910.1,200.0,1884.0625,1886.2647,1884.0625,1886.2647,200.0
2022-11-21 12:40:00,1910.06,1910.06,1908.6,1908.6,300.0,1886.2252,1886.2252,1884.7834,1884.7834,300.0
2022-11-21 12:45:00,1910.68,1910.68,1907.25,1907.25,1032.0,1886.8374,1886.8374,1883.4502,1883.4502,1032.0
2022-11-21 12:50:00,1904.18,1906.42,1903.65,1906.42,500.0,1880.4185,1882.6306,1879.8951,1882.6306,500.0
2022-11-21 12:55:00,1904.84,1904.84,1900.43,1902.48,900.0,1881.0703,1881.0703,1876.7153,1878.7397,900.0
2022-11-21 13:00:00,1902.55,1903.93,1900.01,1903.85,801.0,1878.8089,1880.1716,1876.3006,1880.0926,801.0
2022-11-21 13:05:00,1903.57,1905.93,1903.57,1905.93,600.0,1879.8161,1882.1467,1879.8161,1882.1467,600.0
2022-11-21 13:10:00,1905.88,1910.29,1904.38,1909.2,1000.0,1882.0973,1886.4523,1880.616,1885.3759,1000.0
2022-11-21 13:15:00,1909.0,1909.0,1909.0,1909.0,100.0,1885.1784,1885.1784,1885.1784,1885.1784,100.0
2022-11-21 13:20:00,1910.59,1910.59,1907.9,1907.9,600.0,1886.7485,1886.7485,1884.0921,1884.0921,600.0
2022-11-21 13:25:00,1907.64,1909.96,1907.43,1909.96,400.0,1883.8353,1886.1264,1883.628,1886.1264,400.0
2022-11-21 13:30:00,1905.31,1908.06,1905.31,1908.06,200.0,1881.5344,1884.2501,1881.5344,1884.2501,200.0
2022-11-21 13:35:00,1905.45,1908.89,1905.22,1908.89,1000.0,1881.6727,1885.0698,1881.4455,1885.0698,1000.0
2022-11-21 13:40:00,1909.02,1913.58,1908.26,1912.66,3390.0,1885.1981,1889.7012,1884.4476,1888.7927,3390.0
2022-11-21 13:45:00,1911.16,1911.6,1908.03,1908.03,784.0,1887.3114,1887.7459,1884.2205,1884.2205,784.0
2022-11-21 13:50:00,1908.86,1908.86,1906.19,1906.19,900.0,1885.0401,1885.0401,1882.4034,1882.4034,900.0
2022-11-21 13:55:00,1907.72,1907.72,1906.72,1907.72,482.0,1883.9144,1883.9144,1882.9268,1883.9144,482.0
2022-11-21 14:00:00,1906.91,1911.04,1906.91,1909.86,700.0,1883.1145,1887.1929,1883.1145,1886.0276,700.0
2022-11-21 14:05:00,1911.11,1914.91,1910.15,1910.15,1006.0,1887.262,1891.0146,1886.314,1886.314,1006.0
2022-11-21 14:10:00,1908.31,1909.21,1908.3,1909.21,200.0,1884.497,1885.3858,1884.4871,1885.3858,200.0
2022-11-21 14:15:00,1907.43,1909.44,1907.43,1909.44,700.0,1883.628,1885.6129,1883.628,1885.6129,700.0
2022-11-21 14:20:00,1908.72,1908.72,1905.72,1905.72,500.0,1884.9019,1884.9019,1881.9393,1881.9393,500.0
2022-11-21 14:25:00,1907.3,1907.3,1906.29,1906.3,200.0,1883.4996,1883.4996,1882.5022,1882.5121,200.0
2022-11-21 14:30:00,1907.42,1908.04,1907.42,1908.04,400.0,1883.6181,1884.2304,1883.6181,1884.2304,400.0
2022-11-21 14:35:00,1907.4,1907.4,1906.52,1907.19,554.0,1883.5983,1883.5983,1882.7293,1883.391,554.0
2022-11-21 14:40:00,1904.63,1911.55,1904.63,1911.55,2928.0,1880.8629,1887.6966,1880.8629,1887.6966,2928.0
2022-11-21 14:45:00,1910.14,1912.53,1910.14,1911.89,300.0,1886.3042,1888.6643,1886.3042,1888.0323,300.0
2022-11-21 14:50:00,1911.89,1913.43,1911.89,1913.1,700.0,1888.0323,1889.5531,1888.0323,1889.2272,700.0
2022-11-21 14:55:00,1913.55,1913.57,1913.25,1913.57,400.0,1889.6716,1889.6914,1889.3753,1889.6914,400.0
2022-11-21 15:00:00,1914.45,1915.15,1914.45,1914.96,700.0,1890.5604,1891.2516,1890.5604,1891.064,700.0
2022-11-21 15:05:00,1914.25,1915.12,1912.92,1915.12,800.0,1890.3629,1891.222,1889.0495,1891.222,800.0
2022-11-21 15:10:00,1913.96,1914.5,1912.35,1912.35,800.0,1890.0765,1890.6097,1888.4866,1888.4866,800.0
2022-11-21 15:15:00,1912.79,1914.31,1912.61,1913.06,1300.0,1888.9211,1890.4221,1888.7433,1889.1877,1300.0
2022-11-21 15:20:00,1912.08,1912.08,1908.45,1908.45,1500.0,1888.2199,1888.2199,1884.6352,1884.6352,1500.0
2022-11-21 15:25:00,1908.96,1910.36,1908.68,1910.36,1700.0,1885.1389,1886.5214,1884.8624,1886.5214,1700.0
2022-11-21 15:30:00,1909.59,1912.9,1909.59,1912.76,1100.0,1885.761,1889.0297,1885.761,1888.8915,1100.0
2022-11-21 15:35:00,1913.59,1915.54,1912.74,1914.83,1200.0,1889.7111,1891.6368,1888.8717,1890.9356,1200.0
2022-11-21 15:40:00,1915.88,1915.88,1914.2,1914.59,521.0,1891.9725,1891.9725,1890.3135,1890.6986,521.0
2022-11-21 15:45:00,1917.76,1921.22,1916.33,1920.28,1100.0,1893.8291,1897.2459,1892.4169,1896.3176,1100.0
2022-11-21 15:50:00,1920.45,1922.81,1918.06,1920.25,2600.0,1896.4855,1898.816,1894.1253,1896.288,2600.0
2022-11-21 15:55:00,1920.29,1921.72,1918.94,1919.47,5313.0,1896.3275,1897.7397,1894.9943,1895.5177,5313.0
2022-11-22 09:30:00,1927.1,1930.0,1913.68,1917.88,5588.0,1903.0525,1905.9163,1889.8,1893.9476,5588.0
2022-11-22 09:35:00,1913.25,1917.83,1904.53,1906.31,900.0,1889.3753,1893.8982,1880.7642,1882.5219,900.0
2022-11-22 09:40:00,1911.19,1913.38,1903.01,1907.41,2360.0,1887.341,1889.5037,1879.2631,1883.6082,2360.0
2022-11-22 09:45:00,1905.72,1905.9,1899.31,1902.48,1700.0,1881.9393,1882.1171,1875.6093,1878.7397,1700.0
2022-11-22 09:50:00,1901.8,1907.11,1901.8,1905.99,1100.0,1878.0682,1883.312,1878.0682,1882.2059,1100.0
2022-11-22 09:55:00,1904.91,1915.0,1904.91,1914.2,900.0,1881.1394,1891.1035,1881.1394,1890.3135,900.0
2022-11-22 10:00:00,1914.24,1917.79,1912.49,1914.53,1700.0,1890.353,1893.8587,1888.6248,1890.6394,1700.0
2022-11-22 10:05:00,1917.44,1918.05,1915.69,1915.7,1600.0,1893.5131,1894.1154,1891.7849,1891.7948,1600.0
2022-11-22 10:10:00,1915.04,1918.56,1913.92,1916.94,1900.0,1891.143,1894.6191,1890.037,1893.0193,1900.0
2022-11-22 10:15:00,1917.05,1918.04,1915.69,1916.47,800.0,1893.1279,1894.1056,1891.7849,1892.5552,800.0
2022-11-22 10:20:00,1916.37,1916.48,1913.94,1915.05,1700.0,1892.4564,1892.565,1890.0567,1891.1529,1700.0
2022-11-22 10:25:00,1915.05,1923.36,1914.99,1921.08,4116.0,1891.1529,1899.3592,1891.0936,1897.1076,4116.0
2022-11-22 10:30:00,1918.83,1923.37,1916.38,1918.86,1600.0,1894.8857,1899.3691,1892.4663,1894.9153,1600.0
2022-11-22 10:35:00,1916.28,1918.8,1915.21,1915.35,600.0,1892.3675,1894.8561,1891.3109,1891.4491,600.0
2022-11-22 10:40:00,1911.89,1914.64,1911.89,1914.57,733.0,1888.0323,1890.748,1888.0323,1890.6789,733.0
2022-11-22 10:45:00,1915.01,1918.12,1913.33,1918.12,6600.0,1891.1134,1894.1846,1889.4543,1894.1846,6600.0
2022-11-22 10:50:00,1920.34,1921.13,1919.78,1921.13,543.0,1896.3769,1897.157,1895.8239,1897.157,543.0
2022-11-22 10:55:00,1921.44,1923.5,1918.92,1920.08,2802.0,1897.4631,1899.4974,1894.9746,1896.1201,2802.0
2022-11-22 11:00:00,1923.09,1923.09,1918.63,1918.63,1035.0,1899.0926,1899.0926,1894.6882,1894.6882,1035.0
2022-11-22 11:05:00,1920.02,1926.3,1920.02,1926.29,4959.0,1896.0609,1902.2625,1896.0609,1902.2526,4959.0
2022-11-22 11:10:00,1927.76,1928.28,1925.8,1925.8,1359.0,1903.7043,1904.2178,1901.7687,1901.7687,1359.0
2022-11-22 11:15:00,1924.81,1925.95,1922.8,1925.33,1300.0,1900.7911,1901.9169,1898.8062,1901.3046,1300.0
2022-11-22 11:20:00,1925.37,1925.38,1923.57,1924.24,600.0,1901.3441,1901.354,1899.5666,1900.2282,600.0
2022-11-22 11:25:00,1924.88,1925.05,1923.62,1924.26,1000.0,1900.8602,1901.0281,1899.6159,1900.248,1000.0
2022-11-22 11:30:00,1924.35,1924.37,1920.1,1920.71,900.0,1900.3368,1900.3566,1896.1399,1896.7423,900.0
2022-11-22 11:35:00,1918.12,1920.75,1917.87,1920.0,1556.0,1894.1846,1896.7818,1893.9377,1896.0411,1556.0
2022-11-22 11:40:00,1921.23,1921.47,1919.64,1919.64,699.0,1897.2558,1897.4928,1895.6856,1895.6856,699.0
2022-11-22 11:45:00,1921.8,1921.8,1919.87,1920.24,350.0,1897.8187,1897.8187,1895.9127,1896.2781,350.0
2022-11-22 11:50:00,1919.02,1919.02,1914.83,1916.76,1100.0,1895.0733,1895.0733,1890.9356,1892.8415,1100.0
2022-11-22 11:55:00,1916.71,1916.86,1916.7,1916.84,600.0,1892.7922,1892.9403,1892.7823,1892.9205,600.0
2022-11-22 12:00:00,1917.94,1921.95,1917.04,1921.42,1342.0,1894.0068,1897.9668,1893.1181,1897.4434,1342.0
2022-11-22 12:05:00,1924.13,1924.14,1921.0,1921.15,700.0,1900.1196,1900.1295,1897.0286,1897.1768,700.0
2022-11-22 12:10:00,1923.24,1923.35,1922.05,1922.48,1524.0,1899.2407,1899.3493,1898.0655,1898.4902,1524.0
2022-11-22 12:15:00,1922.57,1924.17,1922.48,1924.17,901.0,1898.579,1900.1591,1898.4902,1900.1591,901.0
2022-11-22 12:20:00,1922.09,1922.09,1920.74,1920.75,300.0,1898.105,1898.105,1896.7719,1896.7818,300.0
2022-11-22 12:25:00,1921.88,1922.11,1919.98,1919.98,400.0,1897.8977,1898.1248,1896.0214,1896.0214,400.0
2022-11-22 12:30:00,1920.18,1923.91,1920.17,1923.91,500.0,1896.2189,1899.9023,1896.209,1899.9023,500.0
2022-11-22 12:35:00,1924.49,1924.49,1922.68,1922.68,300.0,1900.4751,1900.4751,1898.6877,1898.6877,300.0
2022-11-22 12:40:00,1922.67,1923.41,1921.21,1922.9,700.0,1898.6778,1899.4086,1897.236,1898.9049,700.0
2022-11-22 12:45:00,1922.9,1922.9,1921.61,1921.61,400.0,1898.9049,1898.9049,1897.631,1897.631,400.0
2022-11-22 12:50:00,1922.69,1922.69,1920.04,1920.24,900.0,1898.6975,1898.6975,1896.0806,1896.2781,900.0
2022-11-22 12:55:00,1920.85,1923.34,1920.85,1923.34,400.0,1896.8805,1899.3394,1896.8805,1899.3394,400.0
2022-11-22 13:00:00,1922.38,1922.71,1922.38,1922.71,400.0,1898.3914,1898.7173,1898.3914,1898.7173,400.0
2022-11-22 13:05:00,1922.41,1924.79,1920.64,1924.22,700.0,1898.421,1900.7713,1896.6731,1900.2085,700.0
2022-11-22 13:10:00,1929.68,1929.68,1928.75,1928.75,300.0,1905.6003,1905.6003,1904.6819,1904.6819,300.0
2022-11-22 13:15:00,1928.07,1931.56,1927.12,1931.56,990.0,1904.0104,1907.4569,1903.0723,1907.4569,990.0
2022-11-22 13:20:00,1930.85,1932.88,1930.09,1932.88,800.0,1906.7557,1908.7604,1906.0052,1908.7604,800.0
2022-11-22 13:25:00,1932.64,1936.0,1932.63,1935.57,1500.0,1908.5234,1911.8415,1908.5135,1911.4168,1500.0
2022-11-22 13:30:00,1936.62,1938.21,1936.62,1938.21,800.0,1912.4537,1914.0239,1912.4537,1914.0239,800.0
2022-11-22 13:35:00,1938.06,1938.06,1936.06,1937.17,1100.0,1913.8758,1913.8758,1911.9007,1912.9969,1100.0
2022-11-22 13:40:00,1937.66,1938.64,1937.66,1938.36,400.0,1913.4807,1914.4485,1913.4807,1914.172,400.0
2022-11-22 13:45:00,1938.04,1938.49,1936.23,1937.0,1300.0,1913.856,1914.3004,1912.0686,1912.829,1300.0
2022-11-22 13:50:00,1936.42,1937.2,1934.5,1934.5,1600.0,1912.2562,1913.0265,1910.3602,1910.3602,1600.0
2022-11-22 13:55:00,1936.55,1942.24,1935.74,1940.64,2550.0,1912.3846,1918.0036,1911.5847,1916.4236,2550.0
2022-11-22 14:00:00,1940.34,1940.34,1935.29,1935.29,1100.0,1916.1273,1916.1273,1911.1403,1911.1403,1100.0
2022-11-22 14:05:00,1935.49,1937.76,1935.49,1936.56,300.0,1911.3378,1913.5795,1911.3378,1912.3945,300.0
2022-11-22 14:10:00,1934.59,1934.59,1932.11,1932.11,220.0,1910.4491,1910.4491,1908.0,1908.0,220.0
2022-11-22 14:15:00,1935.44,1935.58,1935.18,1935.18,500.0,1911.2884,1911.4267,1911.0317,1911.0317,500.0
2022-11-22 14:20:00,1935.75,1936.23,1933.32,1933.55,700.0,1911.5946,1912.0686,1909.1949,1909.422,700.0
2022-11-22 14:25:00,1933.55,1933.55,1933.55,1933.55,0.0,1909.422,1909.422,1909.422,1909.422,0.0
2022-11-22 14:30:00,1933.56,1933.56,1933.0,1933.0,300.0,1909.4319,1909.4319,1908.8789,1908.8789,300.0
2022-11-22 14:35:00,1934.34,1936.28,1933.87,1935.43,1800.0,1910.2022,1912.118,1909.738,1911.2786,1800.0
2022-11-22 14:40:00,1935.83,1935.83,1932.42,1933.54,300.0,1911.6736,1911.6736,1908.3061,1909.4122,300.0
2022-11-22 14:45:00,1933.87,1933.87,1932.44,1932.44,200.0,1909.738,1909.738,1908.3259,1908.3259,200.0
2022-11-22 14:50:00,1935.5,1935.73,1934.41,1934.41,415.0,1911.3477,1911.5748,1910.2713,1910.2713,415.0
2022-11-22 14:55:00,1934.43,1934.43,1934.22,1934.22,400.0,1910.291,1910.291,1910.0837,1910.0837,400.0
2022-11-22 15:00:00,1934.45,1938.73,1934.45,1938.7,1599.0,1910.3108,1914.5374,1910.3108,1914.5078,1599.0
2022-11-22 15:05:00,1938.03,1938.03,1938.03,1938.03,100.0,1913.8461,1913.8461,1913.8461,1913.8461,100.0
2022-11-22 15:10:00,1938.69,1939.38,1937.13,1939.38,1200.0,1914.4979,1915.1793,1912.9574,1915.1793,1200.0
2022-11-22 15:15:00,1937.68,1940.28,1937.68,1940.28,600.0,1913.5005,1916.068,1913.5005,1916.068,600.0
2022-11-22 15:20:00,1941.12,1943.91,1941.12,1943.91,500.0,1916.8976,1919.6528,1916.8976,1919.6528,500.0
2022-11-22 15:25:00,1943.05,1944.66,1942.17,1943.61,2611.0,1918.8035,1920.3934,1917.9345,1919.3565,2611.0
2022-11-22 15:30:00,1944.62,1948.69,1944.62,1948.69,1302.0,1920.3539,1924.3731,1920.3539,1924.3731,1302.0
2022-11-22 15:35:00,1949.19,1949.32,1943.58,1946.78,1300.0,1924.8669,1924.9952,1919.3269,1922.4869,1300.0
2022-11-22 15:40:00,1947.94,1950.05,1947.94,1950.05,600.0,1923.6325,1925.7161,1923.6325,1925.7161,600.0
2022-11-22 15:45:00,1949.59,1949.59,1944.34,1947.5,1850.0,1925.2619,1925.2619,1920.0774,1923.198,1850.0
2022-11-22 15:50:00,1947.63,1948.7,1943.35,1948.7,1707.0,1923.3263,1924.383,1919.0997,1924.383,1707.0
2022-11-22 15:55:00,1947.79,1948.69,1945.0,1947.82,11311.0,1923.4843,1924.3731,1920.7291,1923.514,11311.0
2022-11-23 09:30:00,1954.88,1960.01,1951.73,1956.7,2958.0,1930.4859,1935.5518,1927.3752,1932.2831,2958.0
2022-11-23 09:35:00,1960.36,1960.36,1953.0,1959.88,1850.0,1935.8975,1935.8975,1928.6293,1935.4235,1850.0
2022-11-23 09:40:00,1960.45,1962.52,1956.21,1960.09,1104.0,1935.9864,1938.0305,1931.7993,1935.6308,1104.0
2022-11-23 09:45:00,1965.49,1973.0,1965.0,1969.83,1210.0,1940.9635,1948.3797,1940.4796,1945.2493,1210.0
2022-11-23 09:50:00,1966.39,1974.98,1966.39,1969.6,2968.0,1941.8522,1950.335,1941.8522,1945.0222,2968.0
2022-11-23 09:55:00,1970.0,1980.22,1968.46,1978.34,5667.0,1945.4172,1955.5097,1943.8964,1953.6531,5667.0
2022-11-23 10:00:00,1980.0,1989.75,1979.99,1984.83,3253.0,1955.2924,1964.9207,1955.2825,1960.0621,3253.0
2022-11-23 10:05:00,1988.94,1991.87,1983.5,1983.5,2192.0,1964.1208,1967.0143,1958.7487,1958.7487,2192.0
2022-11-23 10:10:00,1986.85,1990.89,1985.13,1990.89,400.0,1962.0569,1966.0465,1960.3584,1966.0465,400.0
2022-11-23 10:15:00,1990.76,1990.77,1982.37,1982.37,1993.0,1965.9181,1965.928,1957.6328,1957.6328,1993.0
2022-11-23 10:20:00,1987.0,1993.98,1985.54,1991.2,5704.0,1962.205,1969.0979,1960.7633,1966.3526,5704.0
2022-11-23 10:25:00,1994.35,1994.84,1994.35,1994.84,200.0,1969.4633,1969.9472,1969.4633,1969.9472,200.0
2022-11-23 10:30:00,1990.66,1997.0,1990.65,1994.35,1700.0,1965.8194,1972.0803,1965.8095,1969.4633,1700.0
2022-11-23 10:35:00,1994.23,1995.21,1993.7,1995.21,493.0,1969.3448,1970.3126,1968.8214,1970.3126,493.0
2022-11-23 10:40:00,1993.23,2001.36,1993.22,1998.63,700.0,1968.3573,1976.3859,1968.3474,1973.6899,700.0
2022-11-23 10:45:00,1996.44,1996.44,1994.29,1994.29,200.0,1971.5273,1971.5273,1969.4041,1969.4041,200.0
2022-11-23 10:50:00,1996.76,1999.99,1996.76,1998.54,1249.0,1971.8433,1975.033,1971.8433,1973.601,1249.0
2022-11-23 10:55:00,2000.08,2000.08,2000.08,2000.08,100.0,1975.1218,1975.1218,1975.1218,1975.1218,100.0
2022-11-23 11:00:00,2000.05,2002.0,1997.5,1999.24,1404.0,1975.0922,1977.0179,1972.574,1974.2923,1404.0
2022-11-23 11:05:00,1999.44,1999.44,1993.54,1996.33,450.0,1974.4898,1974.4898,1968.6634,1971.4186,450.0
2022-11-23 11:10:00,1999.08,1999.08,1994.05,1994.06,2000.0,1974.1343,1974.1343,1969.1671,1969.1769,2000.0
2022-11-23 11:15:00,1995.47,1999.06,1995.47,1999.06,900.0,1970.5694,1974.1146,1970.5694,1974.1146,900.0
2022-11-23 11:20:00,1991.91,1996.67,1991.9,1994.53,400.0,1967.0538,1971.7544,1967.0439,1969.6411,400.0
2022-11-23 11:25:00,1993.87,1995.18,1990.94,1995.18,750.0,1968.9893,1970.283,1966.0959,1970.283,750.0
2022-11-23 11:30:00,1993.08,1993.08,1989.18,1989.18,400.0,1968.2092,1968.2092,1964.3578,1964.3578,400.0
2022-11-23 11:35:00,1984.8,1989.37,1984.8,1987.97,821.0,1960.0325,1964.5455,1960.0325,1963.1629,821.0
2022-11-23 11:40:00,1987.41,1989.68,1987.41,1987.87,637.0,1962.6099,1964.8516,1962.6099,1963.0642,637.0
2022-11-23 11:45:00,1988.0,1988.0,1984.0,1984.0,400.0,1963.1926,1963.1926,1959.2425,1959.2425,400.0
2022-11-23 11:50:00,1984.21,1984.9,1976.63,1976.63,300.0,1959.4499,1960.1313,1951.9645,1951.9645,300.0
2022-11-23 11:55:00,1975.98,1975.98,1973.75,1973.75,200.0,1951.3226,1951.3226,1949.1204,1949.1204,200.0
2022-11-23 12:00:00,1972.65,1975.11,1971.92,1974.37,1300.0,1948.0341,1950.4634,1947.3132,1949.7327,1300.0
2022-11-23 12:05:00,1973.81,1977.46,1973.81,1977.46,800.0,1949.1796,1952.7841,1949.1796,1952.7841,800.0
2022-11-23 12:10:00,1977.69,1977.69,1974.8,1975.31,300.0,1953.0112,1953.0112,1950.1573,1950.6609,300.0
2022-11-23 12:15:00,1979.19,1979.19,1977.69,1977.69,200.0,1954.4925,1954.4925,1953.0112,1953.0112,200.0
2022-11-23 12:20:00,1979.8,1980.97,1977.78,1977.78,900.0,1955.0949,1956.2503,1953.1001,1953.1001,900.0
2022-11-23 12:25:00,1980.95,1980.95,1980.92,1980.92,200.0,1956.2305,1956.2305,1956.2009,1956.2009,200.0
2022-11-23 12:30:00,1979.86,1979.86,1979.86,1979.86,100.0,1955.1541,1955.1541,1955.1541,1955.1541,100.0
2022-11-23 12:35:00,1977.6,1977.66,1977.15,1977.18,400.0,1952.9223,1952.9816,1952.478,1952.5076,400.0
2022-11-23 12:40:00,1976.68,1976.68,1974.44,1974.83,400.0,1952.0138,1952.0138,1949.8018,1950.1869,400.0
2022-11-23 12:45:00,1971.1,1977.15,1971.1,1975.83,500.0,1946.5035,1952.478,1946.5035,1951.1744,500.0
2022-11-23 12:50:00,1976.45,1976.45,1975.99,1975.99,200.0,1951.7867,1951.7867,1951.3324,1951.3324,200.0
2022-11-23 12:55:00,1971.65,1971.65,1969.91,1969.91,300.0,1947.0466,1947.0466,1945.3283,1945.3283,300.0
2022-11-23 13:00:00,1968.72,1973.87,1968.72,1973.87,467.0,1944.1532,1949.2389,1944.1532,1949.2389,467.0
2022-11-23 13:05:00,1970.17,1974.06,1970.17,1974.06,200.0,1945.5851,1949.4265,1945.5851,1949.4265,200.0
2022-11-23 13:10:00,1972.28,1972.51,1972.0,1972.51,398.0,1947.6687,1947.8959,1947.3922,1947.8959,398.0
2022-11-23 13:15:00,1973.54,1974.01,1973.54,1974.0,350.0,1948.913,1949.3771,1948.913,1949.3673,350.0
2022-11-23 13:20:00,1976.61,1976.61,1976.61,1976.61,373.0,1951.9447,1951.9447,1951.9447,1951.9447,373.0
2022-11-23 13:25:00,1978.31,1978.31,1978.31,1978.31,100.0,1953.6235,1953.6235,1953.6235,1953.6235,100.0
2022-11-23 13:30:00,1975.8,1977.76,1975.8,1977.76,200.0,1951.1448,1953.0804,1951.1448,1953.0804,200.0
2022-11-23 13:35:00,1978.53,1979.46,1978.52,1978.81,300.0,1953.8407,1954.7591,1953.8309,1954.1172,300.0
2022-11-23 13:40:00,1978.52,1980.0,1978.52,1980.0,400.0,1953.8309,1955.2924,1953.8309,1955.2924,400.0
2022-11-23 13:45:00,1981.32,1981.32,1981.31,1981.32,186.0,1956.5959,1956.5959,1956.5861,1956.5959,186.0
2022-11-23 13:50:00,1981.31,1981.31,1978.5,1979.05,700.0,1956.5861,1956.5861,1953.8111,1954.3543,700.0
2022-11-23 13:55:00,1977.28,1980.4,1977.28,1979.42,1091.0,1952.6063,1955.6874,1952.6063,1954.7196,1091.0
2022-11-23 14:00:00,1982.59,1989.53,1979.08,1987.8,1800.0,1957.8501,1964.7035,1954.3839,1962.9951,1800.0
2022-11-23 14:05:00,1989.1,1989.58,1985.45,1985.45,880.0,1964.2788,1964.7529,1960.6744,1960.6744,880.0
2022-11-23 14:10:00,1985.46,1985.46,1982.45,1983.92,1600.0,1960.6843,1960.6843,1957.7118,1959.1635,1600.0
2022-11-23 14:15:00,1988.1,1988.1,1987.17,1987.17,300.0,1963.2913,1963.2913,1962.3729,1962.3729,300.0
2022-11-23 14:20:00,1986.94,1986.94,1986.75,1986.75,200.0,1962.1458,1962.1458,1961.9582,1961.9582,200.0
2022-11-23 14:25:00,1984.37,1987.48,1982.94,1983.21,1100.0,1959.6079,1962.6791,1958.1957,1958.4623,1100.0
2022-11-23 14:30:00,1982.84,1982.85,1977.61,1977.62,1381.0,1958.097,1958.1068,1952.9322,1952.9421,1381.0
2022-11-23 14:35:00,1974.81,1974.81,1971.64,1971.64,1291.0,1950.1672,1950.1672,1947.0367,1947.0367,1291.0
2022-11-23 14:40:00,1971.4,1975.82,1971.0,1975.82,1000.0,1946.7997,1951.1646,1946.4047,1951.1646,1000.0
2022-11-23 14:45:00,1977.08,1977.08,1972.51,1976.46,1377.0,1952.4088,1952.4088,1947.8959,1951.7966,1377.0
2022-11-23 14:50:00,1978.68,1978.98,1976.4,1976.4,400.0,1953.9889,1954.2851,1951.7373,1951.7373,400.0
2022-11-23 14:55:00,1977.11,1977.11,1974.53,1975.62,400.0,1952.4385,1952.4385,1949.8907,1950.9671,400.0
2022-11-23 15:00:00,1976.07,1976.07,1971.77,1971.77,2000.0,1951.4114,1951.4114,1947.1651,1947.1651,2000.0
2022-11-23 15:05:00,1972.43,1975.99,1971.34,1975.99,2400.0,1947.8169,1951.3324,1946.7405,1951.3324,2400.0
2022-11-23 15:10:00,1975.28,1977.95,1975.28,1977.95,900.0,1950.6313,1953.268,1950.6313,1953.268,900.0
2022-11-23 15:15:00,1977.91,1979.76,1977.87,1979.76,900.0,1953.2285,1955.0554,1953.189,1955.0554,900.0
2022-11-23 15:20:00,1979.71,1979.71,1975.96,1978.74,818.0,1955.006,1955.006,1951.3028,1954.0481,818.0
2022-11-23 15:25:00,1978.6,1978.6,1976.0,1976.0,700.0,1953.9099,1953.9099,1951.3423,1951.3423,700.0
2022-11-23 15:30:00,1974.2,1975.47,1973.65,1973.66,800.0,1949.5648,1950.8189,1949.0216,1949.0315,800.0
2022-11-23 15:35:00,1973.51,1974.7,1973.51,1974.39,401.0,1948.8834,1950.0585,1948.8834,1949.7524,401.0
2022-11-23 15:40:00,1973.54,1973.54,1971.95,1971.95,500.0,1948.913,1948.913,1947.3429,1947.3429,500.0
2022-11-23 15:45:00,1970.4,1971.17,1968.01,1968.01,800.0,1945.8122,1946.5726,1943.452,1943.452,800.0
2022-11-23 15:50:00,1969.65,1971.3,1968.23,1968.77,1900.0,1945.0716,1946.701,1943.6693,1944.2025,1900.0
2022-11-23 15:55:00,1968.79,1969.9,1967.11,1969.9,3963.0,1944.2223,1945.3184,1942.5632,1945.3184,3963.0
2022-11-25 09:30:00,1968.48,1975.0,1963.22,1966.68,4127.0,1943.9162,1950.3548,1938.7218,1942.1386,4127.0
2022-11-25 09:35:00,1977.96,1983.92,1974.72,1974.72,1008.0,1953.2779,1959.1635,1950.0783,1950.0783,1008.0
2022-11-25 09:40:00,1974.33,1976.24,1974.33,1976.24,500.0,1949.6932,1951.5793,1949.6932,1951.5793,500.0
2022-11-25 09:45:00,1977.12,1977.12,1970.15,1970.16,950.0,1952.4483,1952.4483,1945.5653,1945.5752,950.0
2022-11-25 09:50:00,1971.21,1974.03,1966.05,1973.38,2200.0,1946.6121,1949.3969,1941.5165,1948.755,2200.0
2022-11-25 09:55:00,1973.93,1978.55,1973.93,1978.55,400.0,1949.2981,1953.8605,1949.2981,1953.8605,400.0
2022-11-25 10:00:00,1976.41,1981.5,1976.41,1981.5,1900.0,1951.7472,1956.7737,1951.7472,1956.7737,1900.0
2022-11-25 10:05:00,1981.8,1986.9,1980.3,1986.9,600.0,1957.0699,1962.1063,1955.5887,1962.1063,600.0
2022-11-25 10:10:00,1988.99,1988.99,1985.55,1986.2,600.0,1964.1702,1964.1702,1960.7731,1961.415,600.0
2022-11-25 10:15:00,1984.73,1993.27,1984.72,1989.84,1400.0,1959.9634,1968.3968,1959.9535,1965.0096,1400.0
2022-11-25 10:20:00,1987.84,1990.47,1987.66,1989.15,500.0,1963.0346,1965.6317,1962.8568,1964.3282,500.0
2022-11-25 10:25:00,1985.86,1985.86,1985.86,1985.86,100.0,1961.0793,1961.0793,1961.0793,1961.0793,100.0
2022-11-25 10:30:00,1986.94,1988.16,1984.66,1985.49,600.0,1962.1458,1963.3506,1959.8942,1960.7139,600.0
2022-11-25 10:35:00,1987.33,1988.99,1987.24,1987.24,700.0,1962.5309,1964.1702,1962.4421,1962.4421,700.0
2022-11-25 10:40:00,1987.34,1989.41,1987.26,1989.41,500.0,1962.5408,1964.585,1962.4618,1964.585,500.0
2022-11-25 10:45:00,1988.45,1989.54,1987.91,1989.3,400.0,1963.637,1964.7134,1963.1037,1964.4763,400.0
2022-11-25 10:50:00,1988.77,1988.77,1988.77,1988.77,100.0,1963.953,1963.953,1963.953,1963.953,100.0
2022-11-25 10:55:00,1991.16,1991.16,1990.51,1990.51,1100.0,1966.3131,1966.3131,1965.6712,1965.6712,1100.0
2022-11-25 11:00:00,1993.2,1993.2,1993.2,1993.2,100.0,1968.3277,1968.3277,1968.3277,1968.3277,100.0
2022-11-25 11:05:00,1994.74,1996.28,1993.39,1995.59,1440.0,1969.8485,1971.3692,1968.5153,1970.6879,1440.0
2022-11-25 11:10:00,1993.49,1993.49,1989.61,1989.85,310.0,1968.6141,1968.6141,1964.7825,1965.0195,310.0
2022-11-25 11:15:00,1994.59,1994.59,1994.59,1994.59,100.0,1969.7003,1969.7003,1969.7003,1969.7003,100.0
2022-11-25 11:20:00,1993.9,1995.0,1993.73,1995.0,450.0,1969.0189,1970.1052,1968.8511,1970.1052,450.0
2022-11-25 11:25:00,1993.34,1994.42,1992.94,1992.94,450.0,1968.4659,1969.5325,1968.0709,1968.0709,450.0
2022-11-25 11:30:00,1991.34,1991.34,1986.94,1987.09,300.0,1966.4909,1966.4909,1962.1458,1962.2939,300.0
2022-11-25 11:35:00,1987.09,1987.09,1987.09,1987.09,0.0,1962.2939,1962.2939,1962.2939,1962.2939,0.0
2022-11-25 11:40:00,1992.17,1992.17,1989.75,1989.75,300.0,1967.3105,1967.3105,1964.9207,1964.9207,300.0
2022-11-25 11:45:00,1989.84,1992.58,1989.8,1992.58,621.0,1965.0096,1967.7154,1964.9701,1967.7154,621.0
2022-11-25 11:50:00,1992.96,1993.97,1992.52,1993.68,500.0,1968.0907,1969.0881,1967.6562,1968.8017,500.0
2022-11-25 11:55:00,1994.12,1994.78,1992.21,1994.56,900.0,1969.2362,1969.888,1967.35,1969.6707,900.0
2022-11-25 12:00:00,1994.76,1994.76,1994.75,1994.75,200.0,1969.8682,1969.8682,1969.8583,1969.8583,200.0
2022-11-25 12:05:00,1993.95,1993.95,1993.95,1993.95,200.0,1969.0683,1969.0683,1969.0683,1969.0683,200.0
2022-11-25 12:10:00,1994.11,1994.11,1992.66,1992.88,300.0,1969.2263,1969.2263,1967.7944,1968.0117,300.0
2022-11-25 12:15:00,1991.91,1992.89,1991.45,1992.88,300.0,1967.0538,1968.0215,1966.5995,1968.0117,300.0
2022-11-25 12:20:00,1992.21,1992.82,1992.21,1992.82,200.0,1967.35,1967.9524,1967.35,1967.9524,200.0
2022-11-25 12:25:00,1993.89,1993.89,1992.22,1993.44,600.0,1969.0091,1969.0091,1967.3599,1968.5647,600.0
2022-11-25 12:30:00,1994.1,1994.1,1991.73,1991.74,500.0,1969.2165,1969.2165,1966.876,1966.8859,500.0
2022-11-25 12:35:00,1991.83,1992.88,1990.79,1990.79,1000.0,1966.9748,1968.0117,1965.9478,1965.9478,1000.0
2022-11-25 12:40:00,1992.39,1992.4,1991.59,1991.59,406.0,1967.5278,1967.5377,1966.7378,1966.7378,406.0
2022-11-25 12:45:00,1990.17,1990.17,1988.9,1988.9,301.0,1965.3355,1965.3355,1964.0813,1964.0813,301.0
2022-11-25 12:50:00,1988.0,1989.86,1986.72,1989.86,1200.0,1963.1926,1965.0294,1961.9285,1965.0294,1200.0
2022-11-25 12:55:00,1985.29,1986.46,1985.0,1985.0,1810.0,1960.5164,1961.6718,1960.23,1960.23,1810.0
2022-11-28 09:30:00,1986.02,2002.0,1982.4,2001.1,5276.0,1961.2373,1977.0179,1957.6624,1976.1291,5276.0
2022-11-28 09:35:00,2004.9,2004.9,1988.09,1995.86,3052.0,1979.8817,1979.8817,1963.2814,1970.9545,3052.0
2022-11-28 09:40:00,1995.99,1995.99,1987.23,1989.33,1250.0,1971.0829,1971.0829,1962.4322,1964.506,1250.0
2022-11-28 09:45:00,1985.45,2000.0,1981.48,2000.0,2200.0,1960.6744,1975.0428,1956.7539,1975.0428,2200.0
2022-11-28 09:50:00,1987.55,1994.12,1986.43,1994.12,1200.0,1962.7482,1969.2362,1961.6422,1969.2362,1200.0
2022-11-28 09:55:00,1990.0,1994.63,1990.0,1994.63,600.0,1965.1676,1969.7398,1965.1676,1969.7398,600.0
2022-11-28 10:00:00,1997.33,1998.27,1994.81,1996.64,800.0,1972.4061,1973.3344,1969.9176,1971.7248,800.0
2022-11-28 10:05:00,1994.53,1996.7,1993.98,1994.84,700.0,1969.6411,1971.784,1969.0979,1969.9472,700.0
2022-11-28 10:10:00,1998.37,1999.37,1994.78,1996.26,1754.0,1973.4332,1974.4207,1969.888,1971.3495,1754.0
2022-11-28 10:15:00,1999.97,1999.99,1994.75,1999.05,1625.0,1975.0132,1975.033,1969.8583,1974.1047,1625.0
2022-11-28 10:20:00,1997.07,1997.27,1993.01,1993.02,640.0,1972.1494,1972.3469,1968.1401,1968.1499,640.0
2022-11-28 10:25:00,1985.96,1991.22,1985.96,1990.54,2126.0,1961.178,1966.3724,1961.178,1965.7009,2126.0
2022-11-28 10:30:00,1990.81,1990.94,1984.5,1984.51,946.0,1965.9675,1966.0959,1959.7362,1959.7461,946.0
2022-11-28 10:35:00,1990.93,1995.44,1990.06,1995.44,800.0,1966.086,1970.5397,1965.2269,1970.5397,800.0
2022-11-28 10:40:00,1994.46,1994.46,1991.1,1991.1,763.0,1969.572,1969.572,1966.2539,1966.2539,763.0
2022-11-28 10:45:00,1990.81,1992.26,1987.95,1992.26,600.0,1965.9675,1967.3994,1963.1432,1967.3994,600.0
2022-11-28 10:50:00,1991.13,1991.91,1988.9,1988.9,500.0,1966.2835,1967.0538,1964.0813,1964.0813,500.0
2022-11-28 10:55:00,1990.3,1995.29,1988.61,1988.61,704.0,1965.4639,1970.3916,1963.795,1963.795,704.0
2022-11-28 11:00:00,1988.42,1991.53,1988.16,1988.16,1483.0,1963.6073,1966.6785,1963.3506,1963.3506,1483.0
2022-11-28 11:05:00,1989.14,1992.37,1986.05,1986.26,800.0,1964.3183,1967.508,1961.2669,1961.4743,800.0
2022-11-28 11:10:00,1985.28,1990.7,1985.27,1990.43,1200.0,1960.5065,1965.8589,1960.4966,1965.5922,1200.0
2022-11-28 11:15:00,1988.45,1990.19,1986.01,1987.34,2400.0,1963.637,1965.3552,1961.2274,1962.5408,2400.0
2022-11-28 11:20:00,1993.1,1995.07,1993.1,1994.11,300.0,1968.2289,1970.1743,1968.2289,1969.2263,300.0
2022-11-28 11:25:00,1993.37,1993.37,1990.41,1991.7,921.0,1968.4956,1968.4956,1965.5725,1966.8464,921.0
2022-11-28 11:30:00,1991.7,1991.7,1991.7,1991.7,0.0,1966.8464,1966.8464,1966.8464,1966.8464,0.0
2022-11-28 11:35:00,1989.36,1993.46,1989.36,1992.48,1100.0,1964.5356,1968.5844,1964.5356,1967.6167,1100.0
2022-11-28 11:40:00,1992.48,1994.13,1992.09,1992.1,800.0,1967.6167,1969.2461,1967.2315,1967.2414,800.0
2022-11-28 11:45:00,1992.08,1994.25,1992.08,1994.24,600.0,1967.2217,1969.3646,1967.2217,1969.3547,600.0
2022-11-28 11:50:00,1994.09,1998.55,1992.39,1995.8,1000.0,1969.2066,1973.6109,1967.5278,1970.8952,1000.0
2022-11-28 11:55:00,1999.97,1999.97,1997.35,1997.51,700.0,1975.0132,1975.0132,1972.4259,1972.5839,700.0
2022-11-28 12:00:00,1997.5,1998.29,1997.42,1997.72,400.0,1972.574,1973.3542,1972.495,1972.7913,400.0
2022-11-28 12:05:00,1996.52,1997.54,1995.25,1995.9,500.0,1971.6063,1972.6135,1970.3521,1970.994,500.0
2022-11-28 12:10:00,1992.98,1994.33,1992.98,1993.24,688.0,1968.1104,1969.4436,1968.1104,1968.3672,688.0
2022-11-28 12:15:00,1992.8,1999.36,1991.63,1999.0,1821.0,1967.9327,1974.4108,1966.7773,1974.0553,1821.0
2022-11-28 12:20:00,1997.06,1999.0,1994.2,1994.2,500.0,1972.1395,1974.0553,1969.3152,1969.3152,500.0
2022-11-28 12:25:00,1990.94,1998.36,1990.94,1998.36,300.0,1966.0959,1973.4233,1966.0959,1973.4233,300.0
2022-11-28 12:30:00,1998.0,1998.0,1998.0,1998.0,100.0,1973.0678,1973.0678,1973.0678,1973.0678,100.0
2022-11-28 12:35:00,1996.02,1996.86,1996.02,1996.8,900.0,1971.1125,1971.942,1971.1125,1971.8828,900.0
2022-11-28 12:40:00,1997.09,1999.99,1997.09,1999.99,400.0,1972.1691,1975.033,1972.1691,1975.033,400.0
2022-11-28 12:45:00,1998.24,1999.25,1997.19,1999.25,500.0,1973.3048,1974.3022,1972.2679,1974.3022,500.0
2022-11-28 12:50:00,1995.84,1995.99,1993.7,1995.01,600.0,1970.9347,1971.0829,1968.8214,1970.1151,600.0
2022-11-28 12:55:00,1996.19,1996.24,1993.67,1993.68,900.0,1971.2804,1971.3297,1968.7918,1968.8017,900.0
2022-11-28 13:00:00,1993.64,1996.08,1993.0,1993.12,1233.0,1968.7622,1971.1717,1968.1302,1968.2487,1233.0
2022-11-28 13:05:00,1994.42,1994.78,1994.42,1994.78,300.0,1969.5325,1969.888,1969.5325,1969.888,300.0
2022-11-28 13:10:00,1998.04,1998.04,1993.07,1995.77,500.0,1973.1073,1973.1073,1968.1993,1970.8656,500.0
2022-11-28 13:15:00,1998.54,1998.54,1997.42,1997.92,600.0,1973.601,1973.601,1972.495,1972.9888,600.0
2022-11-28 13:20:00,1997.92,1997.92,1997.92,1997.92,0.0,1972.9888,1972.9888,1972.9888,1972.9888,0.0
2022-11-28 13:25:00,1998.93,1998.93,1998.93,1998.93,100.0,1973.9862,1973.9862,1973.9862,1973.9862,100.0
2022-11-28 13:30:00,1996.92,1996.92,1990.07,1990.82,932.0,1972.0013,1972.0013,1965.2367,1965.9774,932.0
2022-11-28 13:35:00,1991.62,1993.22,1991.62,1993.22,300.0,1966.7674,1968.3474,1966.7674,1968.3474,300.0
2022-11-28 13:40:00,1994.6,1994.6,1992.0,1993.96,400.0,1969.7102,1969.7102,1967.1427,1969.0782,400.0
2022-11-28 13:45:00,1993.5,1993.5,1992.37,1993.12,500.0,1968.6239,1968.6239,1967.508,1968.2487,500.0
2022-11-28 13:50:00,1993.12,1993.12,1993.12,1993.12,0.0,1968.2487,1968.2487,1968.2487,1968.2487,0.0
2022-11-28 13:55:00,1991.84,1993.07,1990.0,1992.12,1974.0,1966.9847,1968.1993,1965.1676,1967.2612,1974.0
2022-11-28 14:00:00,1991.93,1991.93,1990.79,1991.36,802.0,1967.0735,1967.0735,1965.9478,1966.5106,802.0
2022-11-28 14:05:00,1992.02,1992.02,1992.02,1992.02,126.0,1967.1624,1967.1624,1967.1624,1967.1624,126.0
2022-11-28 14:10:00,1991.31,1992.36,1991.31,1992.0,800.0,1966.4613,1967.4982,1966.4613,1967.1427,800.0
2022-11-28 14:15:00,1992.8,1992.8,1991.5,1992.35,400.0,1967.9327,1967.9327,1966.6489,1967.4883,400.0
2022-11-28 14:20:00,1992.51,1992.51,1990.11,1990.11,500.0,1967.6463,1967.6463,1965.2762,1965.2762,500.0
2022-11-28 14:25:00,1989.45,1993.7,1989.45,1990.8,400.0,1964.6245,1968.8214,1964.6245,1965.9576,400.0
2022-11-28 14:30:00,1992.33,1992.33,1990.48,1991.42,500.0,1967.4685,1967.4685,1965.6416,1966.5699,500.0
2022-11-28 14:35:00,1991.8,1993.06,1986.55,1993.06,1100.0,1966.9452,1968.1894,1961.7607,1968.1894,1100.0
2022-11-28 14:40:00,1993.21,1993.21,1992.16,1992.94,700.0,1968.3376,1968.3376,1967.3007,1968.0709,700.0
2022-11-28 14:45:00,1994.07,1994.07,1991.83,1991.83,200.0,1969.1868,1969.1868,1966.9748,1966.9748,200.0
2022-11-28 14:50:00,1992.59,1992.95,1992.14,1992.14,400.0,1967.7253,1968.0808,1967.2809,1967.2809,400.0
2022-11-28 14:55:00,1993.56,1993.84,1991.67,1991.67,1075.0,1968.6832,1968.9597,1966.8168,1966.8168,1075.0
2022-11-28 15:00:00,1992.02,1993.41,1991.53,1993.2,1788.0,1967.1624,1968.5351,1966.6785,1968.3277,1788.0
2022-11-28 15:05:00,1992.44,1992.73,1991.28,1991.28,1070.0,1967.5772,1967.8635,1966.4316,1966.4316,1070.0
2022-11-28 15:10:00,1991.18,1991.18,1986.64,1988.57,1409.0,1966.3329,1966.3329,1961.8495,1963.7555,1409.0
2022-11-28 15:15:00,1986.82,1988.11,1986.58,1987.22,800.0,1962.0273,1963.3012,1961.7903,1962.4223,800.0
2022-11-28 15:20:00,1985.98,1986.81,1984.3,1986.5,2200.0,1961.1978,1962.0174,1959.5387,1961.7113,2200.0
2022-11-28 15:25:00,1985.58,1986.49,1985.09,1985.82,1746.0,1960.8028,1961.7014,1960.3189,1961.0398,1746.0
2022-11-28 15:30:00,1987.72,1987.72,1982.25,1982.99,3300.0,1962.9161,1962.9161,1957.5143,1958.2451,3300.0
2022-11-28 15:35:00,1983.19,1985.95,1983.19,1984.28,1522.0,1958.4426,1961.1682,1958.4426,1959.519,1522.0
2022-11-28 15:40:00,1984.17,1987.0,1984.16,1985.74,1700.0,1959.4104,1962.205,1959.4005,1960.9608,1700.0
2022-11-28 15:45:00,1985.54,1986.76,1982.18,1982.18,1722.0,1960.7633,1961.968,1957.4452,1957.4452,1722.0
2022-11-28 15:50:00,1984.56,1990.66,1978.06,1980.97,6405.0,1959.7955,1965.8194,1953.3766,1956.2503,6405.0
2022-11-28 15:55:00,1981.78,1987.97,1981.78,1985.73,9900.0,1957.0502,1963.1629,1957.0502,1960.9509,9900.0
2022-11-29 09:30:00,1985.21,2000.0,1985.21,1997.58,3128.0,1960.4374,1975.0428,1960.4374,1972.653,3128.0
2022-11-29 09:35:00,1998.0,1999.88,1994.05,1998.51,800.0,1973.0678,1974.9243,1969.1671,1973.5714,800.0
2022-11-29 09:40:00,1998.51,2004.0,1996.96,2000.12,1439.0,1973.5714,1978.9929,1972.0408,1975.1613,1439.0
2022-11-29 09:45:00,1997.95,2001.91,1995.18,1995.62,500.0,1973.0184,1976.929,1970.283,1970.7175,500.0
2022-11-29 09:50:00,2000.18,2002.91,1999.96,2002.91,434.0,1975.2206,1977.9165,1975.0033,1977.9165,434.0
2022-11-29 09:55:00,2003.78,2010.84,2003.78,2010.0,1308.0,1978.7757,1985.7476,1978.7757,1984.918,1308.0
2022-11-29 10:00:00,2009.0,2009.0,2005.1,2008.09,800.0,1983.9305,1983.9305,1980.0792,1983.0319,800.0
2022-11-29 10:05:00,2006.98,2014.9,2006.98,2014.9,3625.0,1981.9357,1989.7569,1981.9357,1989.7569,3625.0
2022-11-29 10:10:00,2015.0,2016.99,2010.18,2010.19,1950.0,1989.8556,1991.8208,1985.0958,1985.1057,1950.0
2022-11-29 10:15:00,2015.44,2015.44,2014.21,2014.21,200.0,1990.2902,1990.2902,1989.0755,1989.0755,200.0
2022-11-29 10:20:00,2016.15,2019.71,2016.15,2019.71,900.0,1990.9913,1994.5069,1990.9913,1994.5069,900.0
2022-11-29 10:25:00,2021.0,2023.53,2021.0,2023.53,613.0,1995.7808,1998.2792,1995.7808,1998.2792,613.0
2022-11-29 10:30:00,2025.0,2027.57,2022.76,2025.17,2464.0,1999.7309,2002.2688,1997.5188,1999.8987,2464.0
2022-11-29 10:35:00,2024.78,2025.43,2024.78,2025.43,929.0,1999.5136,2000.1555,1999.5136,2000.1555,929.0
2022-11-29 10:40:00,2023.38,2025.56,2023.38,2023.97,400.0,1998.1311,2000.2839,1998.1311,1998.7137,400.0
2022-11-29 10:45:00,2025.5,2025.5,2020.73,2024.41,1399.0,2000.2246,2000.2246,1995.5141,1999.1482,1399.0
2022-11-29 10:50:00,2024.29,2024.29,2019.77,2020.45,600.0,1999.0297,1999.0297,1994.5661,1995.2376,600.0
2022-11-29 10:55:00,2020.82,2023.92,2020.82,2022.94,700.0,1995.603,1998.6643,1995.603,1997.6966,700.0
2022-11-29 11:00:00,2022.97,2023.21,2016.15,2016.16,1200.0,1997.7262,1997.9632,1990.9913,1991.0012,1200.0
2022-11-29 11:05:00,2019.59,2019.59,2013.0,2013.0,400.0,1994.3884,1994.3884,1987.8806,1987.8806,400.0
2022-11-29 11:10:00,2011.71,2012.08,2011.65,2011.74,500.0,1986.6067,1986.9721,1986.5475,1986.6363,500.0
2022-11-29 11:15:00,2009.87,2011.34,2006.41,2006.42,700.0,1984.7897,1986.2413,1981.3728,1981.3827,700.0
2022-11-29 11:20:00,2008.64,2008.88,2004.53,2007.96,1400.0,1983.575,1983.812,1979.5163,1982.9035,1400.0
2022-11-29 11:25:00,2007.96,2007.96,2007.96,2007.96,0.0,1982.9035,1982.9035,1982.9035,1982.9035,0.0
2022-11-29 11:30:00,2009.74,2010.95,2009.72,2010.95,400.0,1984.6613,1985.8562,1984.6415,1985.8562,400.0
2022-11-29 11:35:00,2009.11,2010.21,2008.78,2010.21,400.0,1984.0391,1985.1254,1983.7133,1985.1254,400.0
2022-11-29 11:40:00,2013.05,2013.05,2011.2,2011.83,600.0,1987.93,1987.93,1986.1031,1986.7252,600.0
2022-11-29 11:45:00,2010.78,2010.82,2010.0,2010.0,540.0,1985.6883,1985.7278,1984.918,1984.918,540.0
2022-11-29 11:50:00,2009.84,2013.32,2009.84,2013.32,600.0,1984.76,1988.1966,1984.76,1988.1966,600.0
2022-11-29 11:55:00,2013.32,2014.7,2013.31,2014.55,501.0,1988.1966,1989.5594,1988.1867,1989.4113,501.0
2022-11-29 12:00:00,2014.55,2014.55,2014.55,2014.55,0.0,1989.4113,1989.4113,1989.4113,1989.4113,0.0
2022-11-29 12:05:00,2016.78,2018.16,2016.78,2018.16,200.0,1991.6134,1992.9762,1991.6134,1992.9762,200.0
2022-11-29 12:10:00,2018.33,2018.33,2016.96,2016.96,200.0,1993.1441,1993.1441,1991.7912,1991.7912,200.0
2022-11-29 12:15:00,2016.14,2017.31,2012.05,2017.05,700.0,1990.9814,1992.1368,1986.9425,1991.8801,700.0
2022-11-29 12:20:00,2015.98,2017.16,2015.97,2017.16,200.0,1990.8234,1991.9887,1990.8135,1991.9887,200.0
2022-11-29 12:25:00,2014.6,2016.74,2014.6,2016.32,573.0,1989.4606,1991.5739,1989.4606,1991.1592,573.0
2022-11-29 12:30:00,2016.28,2018.21,2016.28,2018.21,500.0,1991.1197,1993.0256,1991.1197,1993.0256,500.0
2022-11-29 12:35:00,2019.66,2021.06,2019.66,2021.06,300.0,1994.4575,1995.84,1994.4575,1995.84,300.0
2022-11-29 12:40:00,2023.82,2023.82,2022.32,2022.32,300.0,1998.5656,1998.5656,1997.0843,1997.0843,300.0
2022-11-29 12:45:00,2022.32,2022.32,2022.32,2022.32,0.0,1997.0843,1997.0843,1997.0843,1997.0843,0.0
2022-11-29 12:50:00,2022.36,2023.03,2019.88,2019.88,1025.0,1997.1238,1997.7854,1994.6748,1994.6748,1025.0
2022-11-29 12:55:00,2021.87,2021.87,2020.33,2020.34,400.0,1996.6399,1996.6399,1995.1191,1995.129,400.0
2022-11-29 13:00:00,2019.18,2019.18,2018.2,2018.61,500.0,1993.9835,1993.9835,1993.0157,1993.4206,500.0
2022-11-29 13:05:00,2018.84,2019.72,2018.84,2019.61,300.0,1993.6477,1994.5167,1993.6477,1994.4081,300.0
2022-11-29 13:10:00,2019.37,2019.37,2019.37,2019.37,200.0,1994.1711,1994.1711,1994.1711,1994.1711,200.0
2022-11-29 13:15:00,2021.62,2021.62,2016.62,2016.87,400.0,1996.393,1996.393,1991.4554,1991.7023,400.0
2022-11-29 13:20:00,2015.28,2016.32,2013.99,2013.99,700.0,1990.1322,1991.1592,1988.8583,1988.8583,700.0
2022-11-29 13:25:00,2014.75,2014.75,2010.54,2011.27,401.0,1989.6088,1989.6088,1985.4513,1986.1722,401.0
2022-11-29 13:30:00,2010.64,2011.91,2008.62,2011.74,1314.0,1985.5501,1986.8042,1983.5553,1986.6363,1314.0
2022-11-29 13:35:00,2011.66,2011.66,2011.65,2011.66,100.0,1986.5573,1986.5573,1986.5475,1986.5573,100.0
2022-11-29 13:40:00,2012.0,2012.0,2010.61,2010.61,407.0,1986.8931,1986.8931,1985.5204,1985.5204,407.0
2022-11-29 13:45:00,2013.04,2013.91,2013.04,2013.91,200.0,1987.9201,1988.7792,1987.9201,1988.7792,200.0
2022-11-29 13:50:00,2014.0,2014.65,2012.76,2014.65,600.0,1988.8681,1989.51,1987.6436,1989.51,600.0
2022-11-29 13:55:00,2015.48,2015.72,2015.38,2015.72,343.0,1990.3297,1990.5667,1990.2309,1990.5667,343.0
2022-11-29 14:00:00,2015.5,2018.0,2015.5,2018.0,400.0,1990.3494,1992.8182,1990.3494,1992.8182,400.0
2022-11-29 14:05:00,2018.16,2018.16,2017.24,2017.33,400.0,1992.9762,1992.9762,1992.0677,1992.1566,400.0
2022-11-29 14:10:00,2018.07,2018.07,2018.07,2018.07,100.0,1992.8873,1992.8873,1992.8873,1992.8873,100.0
2022-11-29 14:15:00,2018.27,2018.27,2018.05,2018.05,200.0,1993.0848,1993.0848,1992.8676,1992.8676,200.0
2022-11-29 14:20:00,2017.92,2018.44,2017.92,2018.44,200.0,1992.7392,1993.2527,1992.7392,1993.2527,200.0
2022-11-29 14:25:00,2018.1,2018.1,2016.39,2016.4,400.0,1992.917,1992.917,1991.2283,1991.2382,400.0
2022-11-29 14:30:00,2015.94,2017.21,2014.48,2017.21,632.0,1990.7839,1992.0381,1989.3421,1992.0381,632.0
2022-11-29 14:35:00,2016.66,2017.0,2015.74,2016.71,501.0,1991.4949,1991.8307,1990.5864,1991.5443,501.0
2022-11-29 14:40:00,2015.86,2015.86,2015.86,2015.86,100.0,1990.7049,1990.7049,1990.7049,1990.7049,100.0
2022-11-29 14:45:00,2015.86,2015.86,2015.86,2015.86,0.0,1990.7049,1990.7049,1990.7049,1990.7049,0.0
2022-11-29 14:50:00,2018.21,2022.09,2018.21,2022.09,400.0,1993.0256,1996.8572,1993.0256,1996.8572,400.0
2022-11-29 14:55:00,2020.11,2021.56,2020.11,2021.56,900.0,1994.9019,1996.3338,1994.9019,1996.3338,900.0
2022-11-29 15:00:00,2020.54,2021.16,2020.3,2021.16,800.0,1995.3265,1995.9388,1995.0895,1995.9388,800.0
2022-11-29 15:05:00,2021.84,2023.93,2021.74,2023.93,500.0,1996.6103,1998.6742,1996.5115,1998.6742,500.0
2022-11-29 15:10:00,2023.57,2023.57,2021.65,2021.65,700.0,1998.3187,1998.3187,1996.4227,1996.4227,700.0
2022-11-29 15:15:00,2018.36,2022.11,2018.36,2022.11,500.0,1993.1737,1996.8769,1993.1737,1996.8769,500.0
2022-11-29 15:20:00,2022.67,2022.67,2020.54,2020.54,300.0,1997.4299,1997.4299,1995.3265,1995.3265,300.0
2022-11-29 15:25:00,2022.46,2022.46,2021.6,2022.05,400.0,1997.2226,1997.2226,1996.3733,1996.8177,400.0
2022-11-29 15:30:00,2022.07,2026.71,2021.43,2026.18,1568.0,1996.8374,2001.4195,1996.2054,2000.8961,1568.0
2022-11-29 15:35:00,2026.3,2026.44,2022.94,2024.98,1075.0,2001.0146,2001.1529,1997.6966,1999.7111,1075.0
2022-11-29 15:40:00,2023.86,2024.64,2022.8,2023.31,1000.0,1998.6051,1999.3754,1997.5583,1998.062,1000.0
2022-11-29 15:45:00,2020.43,2021.17,2018.38,2020.1,2705.0,1995.2179,1995.9487,1993.1935,1994.892,2705.0
2022-11-29 15:50:00,2019.55,2020.0,2007.0,2010.33,5002.0,1994.3489,1994.7933,1981.9555,1985.2439,5002.0
2022-11-29 15:55:00,2008.24,2019.7,2008.24,2017.17,10184.0,1983.18,1994.497,1983.18,1991.9986,10184.0
2022-11-30 09:30:00,2032.0,2037.89,2030.44,2032.63,4853.0,2006.6435,2012.46,2005.103,2007.2657,4853.0
2022-11-30 09:35:00,2039.69,2041.36,2028.7,2033.09,1296.0,2014.2376,2015.8867,2003.3847,2007.7199,1296.0
2022-11-30 09:40:00,2029.48,2036.09,2024.48,2034.91,1200.0,2004.155,2010.6825,1999.2174,2009.5172,1200.0
2022-11-30 09:45:00,2033.0,2036.44,2029.83,2036.44,1300.0,2007.631,2011.0281,2004.5006,2011.0281,1300.0
2022-11-30 09:50:00,2027.13,2029.74,2025.98,2026.44,746.0,2001.8343,2004.4117,2000.6986,2001.1529,746.0
2022-11-30 09:55:00,2024.81,2024.81,2022.1,2023.26,900.0,1999.5432,1999.5432,1996.867,1998.0126,900.0
2022-11-30 10:00:00,2016.36,2020.8,2013.89,2020.8,600.0,1991.1987,1995.5833,1988.7595,1995.5833,600.0
2022-11-30 10:05:00,2015.38,2022.3,2013.0,2015.87,1274.0,1990.2309,1997.0646,1987.8806,1990.7148,1274.0
2022-11-30 10:10:00,2014.72,2016.46,2013.55,2013.55,959.0,1989.5791,1991.2974,1988.4237,1988.4237,959.0
2022-11-30 10:15:00,2017.67,2019.24,2016.86,2016.96,1948.0,1992.4923,1994.0427,1991.6924,1991.7912,1948.0
2022-11-30 10:20:00,2017.8,2023.42,2017.8,2023.08,400.0,1992.6207,1998.1706,1992.6207,1997.8348,400.0
2022-11-30 10:25:00,2022.31,2022.31,2018.29,2018.29,500.0,1997.0744,1997.0744,1993.1046,1993.1046,500.0
2022-11-30 10:30:00,2018.9,2018.9,2016.38,2016.38,200.0,1993.707,1993.707,1991.2184,1991.2184,200.0
2022-11-30 10:35:00,2015.34,2015.79,2013.15,2013.15,728.0,1990.1914,1990.6358,1988.0287,1988.0287,728.0
2022-11-30 10:40:00,2015.31,2016.69,2013.19,2013.67,1000.0,1990.1618,1991.5246,1988.0682,1988.5422,1000.0
2022-11-30 10:45:00,2013.61,2014.44,2012.68,2012.68,800.0,1988.483,1989.3026,1987.5646,1987.5646,800.0
2022-11-30 10:50:00,2014.91,2016.83,2013.07,2015.78,947.0,1989.7668,1991.6628,1987.9497,1990.6259,947.0
2022-11-30 10:55:00,2016.08,2017.21,2016.08,2017.21,300.0,1990.9222,1992.0381,1990.9222,1992.0381,300.0
2022-11-30 11:00:00,2017.16,2017.16,2015.42,2015.42,400.0,1991.9887,1991.9887,1990.2704,1990.2704,400.0
2022-11-30 11:05:00,2012.2,2020.76,2012.2,2020.76,807.0,1987.0906,1995.5438,1987.0906,1995.5438,807.0
2022-11-30 11:10:00,2020.73,2022.85,2018.23,2022.85,364.0,1995.5141,1997.6077,1993.0453,1997.6077,364.0
2022-11-30 11:15:00,2024.2,2024.2,2021.73,2021.74,400.0,1998.9408,1998.9408,1996.5017,1996.5115,400.0
2022-11-30 11:20:00,2021.85,2021.85,2019.54,2019.54,200.0,1996.6202,1996.6202,1994.339,1994.339,200.0
2022-11-30 11:25:00,2020.42,2022.05,2020.42,2022.05,800.0,1995.208,1996.8177,1995.208,1996.8177,800.0
2022-11-30 11:30:00,2023.02,2023.02,2021.52,2022.78,400.0,1997.7756,1997.7756,1996.2943,1997.5386,400.0
2022-11-30 11:35:00,2022.41,2023.02,2021.14,2022.44,700.0,1997.1732,1997.7756,1995.919,1997.2028,700.0
2022-11-30 11:40:00,2023.26,2025.01,2022.62,2025.01,700.0,1998.0126,1999.7407,1997.3806,1999.7407,700.0
2022-11-30 11:45:00,2024.48,2026.2,2024.48,2025.59,500.0,1999.2174,2000.9159,1999.2174,2000.3135,500.0
2022-11-30 11:50:00,2024.69,2025.58,2022.77,2023.38,800.0,1999.4247,2000.3036,1997.5287,1998.1311,800.0
2022-11-30 11:55:00,2022.71,2024.01,2022.71,2024.01,600.0,1997.4694,1998.7532,1997.4694,1998.7532,600.0
2022-11-30 12:00:00,2024.23,2025.35,2024.23,2025.35,500.0,1998.9705,2000.0765,1998.9705,2000.0765,500.0
2022-11-30 12:05:00,2025.43,2026.8,2022.64,2023.54,891.0,2000.1555,2001.5084,1997.4003,1998.2891,891.0
2022-11-30 12:10:00,2022.5,2022.5,2022.5,2022.5,100.0,1997.2621,1997.2621,1997.2621,1997.2621,100.0
2022-11-30 12:15:00,2022.78,2022.85,2017.66,2017.66,500.0,1997.5386,1997.6077,1992.4825,1992.4825,500.0
2022-11-30 12:20:00,2015.32,2016.85,2015.31,2016.85,200.0,1990.1717,1991.6826,1990.1618,1991.6826,200.0
2022-11-30 12:25:00,2017.59,2018.5,2017.58,2018.5,600.0,1992.4133,1993.312,1992.4035,1993.312,600.0
2022-11-30 12:30:00,2016.39,2017.7,2016.39,2016.61,300.0,1991.2283,1992.522,1991.2283,1991.4456,300.0
2022-11-30 12:35:00,2016.15,2016.15,2015.08,2015.29,300.0,1990.9913,1990.9913,1989.9346,1990.142,300.0
2022-11-30 12:40:00,2015.23,2017.72,2014.89,2017.19,1269.0,1990.0828,1992.5417,1989.747,1992.0183,1269.0
2022-11-30 12:45:00,2016.08,2016.08,2015.02,2015.02,400.0,1990.9222,1990.9222,1989.8754,1989.8754,400.0
2022-11-30 12:50:00,2016.75,2016.75,2016.75,2016.75,100.0,1991.5838,1991.5838,1991.5838,1991.5838,100.0
2022-11-30 12:55:00,2017.89,2017.89,2014.06,2014.07,950.0,1992.7096,1992.7096,1988.9274,1988.9373,950.0
2022-11-30 13:00:00,2014.43,2015.73,2014.42,2015.73,550.0,1989.2928,1990.5765,1989.2829,1990.5765,550.0
2022-11-30 13:05:00,2017.56,2020.75,2017.12,2020.75,300.0,1992.3837,1995.5339,1991.9492,1995.5339,300.0
2022-11-30 13:10:00,2019.98,2020.82,2019.81,2020.82,400.0,1994.7735,1995.603,1994.6056,1995.603,400.0
2022-11-30 13:15:00,2019.54,2019.54,2018.22,2018.57,310.0,1994.339,1994.339,1993.0355,1993.3811,310.0
2022-11-30 13:20:00,2015.01,2017.12,2015.01,2017.12,200.0,1989.8655,1991.9492,1989.8655,1991.9492,200.0
2022-11-30 13:25:00,2017.28,2017.28,2016.56,2016.9,300.0,1992.1072,1992.1072,1991.3962,1991.7319,300.0
2022-11-30 13:30:00,2015.66,2030.02,2014.76,2028.0,4356.0,1990.5074,2004.6882,1989.6186,2002.6934,4356.0
2022-11-30 13:35:00,2025.01,2036.34,2024.76,2035.78,1000.0,1999.7407,2010.9294,1999.4939,2010.3763,1000.0
2022-11-30 13:40:00,2035.0,2035.0,2029.98,2032.6,800.0,2009.6061,2009.6061,2004.6487,2007.236,800.0
2022-11-30 13:45:00,2032.59,2032.59,2028.58,2031.12,400.0,2007.2261,2007.2261,2003.2662,2005.7745,400.0
2022-11-30 13:50:00,2029.03,2030.7,2029.03,2030.7,600.0,2003.7106,2005.3597,2003.7106,2005.3597,600.0
2022-11-30 13:55:00,2031.33,2039.84,2031.33,2039.84,2203.0,2005.9819,2014.3857,2005.9819,2014.3857,2203.0
2022-11-30 14:00:00,2041.36,2044.42,2041.36,2044.42,1600.0,2015.8867,2018.9085,2015.8867,2018.9085,1600.0
2022-11-30 14:05:00,2049.72,2049.72,2043.09,2043.09,640.0,2024.1424,2024.1424,2017.5951,2017.5951,640.0
2022-11-30 14:10:00,2045.96,2047.72,2045.85,2047.06,700.0,2020.4293,2022.1673,2020.3207,2021.5156,700.0
2022-11-30 14:15:00,2050.0,2054.7,2050.0,2053.11,3600.0,2024.4189,2029.0602,2024.4189,2027.4901,3600.0
2022-11-30 14:20:00,2052.21,2056.83,2052.21,2056.06,1000.0,2026.6013,2031.1637,2026.6013,2030.4033,1000.0
2022-11-30 14:25:00,2056.04,2059.32,2053.41,2056.0,1273.0,2030.3835,2033.6226,2027.7863,2030.344,1273.0
2022-11-30 14:30:00,2057.65,2057.65,2053.21,2053.21,300.0,2031.9734,2031.9734,2027.5888,2027.5888,300.0
2022-11-30 14:35:00,2056.04,2056.04,2051.89,2052.89,682.0,2030.3835,2030.3835,2026.2853,2027.2728,682.0
2022-11-30 14:40:00,2053.95,2053.95,2048.75,2048.75,452.0,2028.3196,2028.3196,2023.1845,2023.1845,452.0
2022-11-30 14:45:00,2047.92,2050.41,2045.8,2050.41,1400.0,2022.3649,2024.8238,2020.2713,2024.8238,1400.0
2022-11-30 14:50:00,2052.5,2054.28,2052.4,2052.4,800.0,2026.8877,2028.6455,2026.7889,2026.7889,800.0
2022-11-30 14:55:00,2050.45,2052.85,2047.69,2052.8,1100.0,2024.8633,2027.2333,2022.1377,2027.184,1100.0
2022-11-30 15:00:00,2051.76,2052.39,2051.76,2052.39,400.0,2026.1569,2026.7791,2026.1569,2026.7791,400.0
2022-11-30 15:05:00,2054.88,2058.0,2054.88,2058.0,993.0,2029.238,2032.3191,2029.238,2032.3191,993.0
2022-11-30 15:10:00,2056.95,2057.12,2056.95,2057.12,200.0,2031.2822,2031.45,2031.2822,2031.45,200.0
2022-11-30 15:15:00,2057.31,2060.68,2057.08,2059.97,900.0,2031.6377,2034.9656,2031.4105,2034.2645,900.0
2022-11-30 15:20:00,2059.32,2062.0,2057.63,2058.41,1100.0,2033.6226,2036.2692,2031.9537,2032.724,1100.0
2022-11-30 15:25:00,2059.38,2062.5,2058.3,2062.5,800.0,2033.6818,2036.7629,2032.6153,2036.7629,800.0
2022-11-30 15:30:00,2062.31,2065.0,2062.31,2065.0,972.0,2036.5753,2039.2317,2036.5753,2039.2317,972.0
2022-11-30 15:35:00,2066.03,2066.91,2064.47,2065.03,1600.0,2040.2489,2041.1179,2038.7083,2039.2613,1600.0
2022-11-30 15:40:00,2063.74,2065.73,2063.25,2065.73,800.0,2037.9874,2039.9526,2037.5036,2039.9526,800.0
2022-11-30 15:45:00,2064.77,2067.52,2063.66,2064.7,1566.0,2039.0046,2041.7203,2037.9084,2038.9355,1566.0
2022-11-30 15:50:00,2066.7,2084.7,2066.66,2080.02,12662.0,2040.9105,2058.6859,2040.871,2054.0643,12662.0
2022-11-30 15:55:00,2081.68,2082.29,2076.87,2079.45,9158.0,2055.7036,2056.306,2050.9536,2053.5014,9158.0
2022-12-01 09:30:00,2083.7,2088.0,2078.95,2087.64,6643.0,2057.6984,2061.9447,2053.0076,2061.5892,6643.0
2022-12-01 09:35:00,2087.3,2096.16,2085.08,2087.75,3462.0,2061.2534,2070.0029,2059.0611,2061.6978,3462.0
2022-12-01 09:40:00,2091.37,2094.8,2087.0,2091.95,2190.0,2065.2727,2068.6599,2060.9572,2065.8454,2190.0
2022-12-01 09:45:00,2090.02,2098.51,2084.93,2093.76,3720.0,2063.9395,2072.3236,2058.913,2067.6328,3720.0
2022-12-01 09:50:00,2090.58,2092.28,2087.08,2087.47,1666.0,2064.4925,2066.1713,2061.0362,2061.4213,1666.0
2022-12-01 09:55:00,2089.25,2096.88,2089.25,2096.88,1100.0,2063.1791,2070.7139,2063.1791,2070.7139,1100.0
2022-12-01 10:00:00,2097.77,2100.64,2085.11,2085.11,1467.0,2071.5928,2074.427,2059.0908,2059.0908,1467.0
2022-12-01 10:05:00,2085.76,2085.76,2077.04,2079.2,1200.0,2059.7327,2059.7327,2051.1215,2053.2545,1200.0
2022-12-01 10:10:00,2073.71,2073.71,2064.38,2064.39,642.0,2047.833,2047.833,2038.6195,2038.6293,642.0
2022-12-01 10:15:00,2065.14,2065.14,2055.76,2055.76,653.0,2039.37,2039.37,2030.107,2030.107,653.0
2022-12-01 10:20:00,2053.36,2057.35,2053.36,2054.01,700.0,2027.737,2031.6772,2027.737,2028.3789,700.0
2022-12-01 10:25:00,2048.0,2057.84,2048.0,2057.26,600.0,2022.4439,2032.1611,2022.4439,2031.5883,600.0
2022-12-01 10:30:00,2054.66,2056.11,2054.66,2056.11,206.0,2029.0207,2030.4527,2029.0207,2030.4527,206.0
2022-12-01 10:35:00,2055.81,2058.16,2055.81,2056.74,550.0,2030.1564,2032.4771,2030.1564,2031.0748,550.0
2022-12-01 10:40:00,2055.69,2055.69,2054.96,2054.96,210.0,2030.0379,2030.0379,2029.317,2029.317,210.0
2022-12-01 10:45:00,2054.73,2057.8,2054.73,2057.8,200.0,2029.0899,2032.1216,2029.0899,2032.1216,200.0
2022-12-01 10:50:00,2059.52,2063.51,2059.52,2060.77,700.0,2033.8201,2037.7603,2033.8201,2035.0545,700.0
2022-12-01 10:55:00,2055.43,2064.5,2055.42,2064.5,730.0,2029.7811,2038.738,2029.7713,2038.738,730.0
2022-12-01 11:00:00,2065.14,2065.14,2062.64,2062.64,300.0,2039.37,2039.37,2036.9012,2036.9012,300.0
2022-12-01 11:05:00,2065.46,2065.46,2060.0,2062.34,700.0,2039.686,2039.686,2034.2941,2036.6049,700.0
2022-12-01 11:10:00,2063.98,2064.33,2057.98,2057.98,878.0,2038.2244,2038.5701,2032.2993,2032.2993,878.0
2022-12-01 11:15:00,2060.74,2060.75,2054.78,2056.11,600.0,2035.0249,2035.0348,2029.1392,2030.4527,600.0
2022-12-01 11:20:00,2057.7,2061.72,2057.64,2059.22,1952.0,2032.0228,2035.9926,2031.9636,2033.5238,1952.0
2022-12-01 11:25:00,2061.28,2061.87,2059.72,2060.53,600.0,2035.5581,2036.1408,2034.0176,2034.8175,600.0
2022-12-01 11:30:00,2063.3,2065.77,2061.12,2065.77,1000.0,2037.5529,2039.9921,2035.4001,2039.9921,1000.0
2022-12-01 11:35:00,2065.24,2065.24,2060.1,2061.71,597.0,2039.4687,2039.4687,2034.3929,2035.9828,597.0
2022-12-01 11:40:00,2063.97,2070.27,2063.41,2065.84,3200.0,2038.2146,2044.436,2037.6616,2040.0612,3200.0
2022-12-01 11:45:00,2065.84,2065.84,2065.84,2065.84,0.0,2040.0612,2040.0612,2040.0612,2040.0612,0.0
2022-12-01 11:50:00,2061.12,2064.34,2061.12,2063.1,1000.0,2035.4001,2038.58,2035.4001,2037.3554,1000.0
2022-12-01 11:55:00,2065.98,2065.98,2063.74,2063.74,200.0,2040.1995,2040.1995,2037.9874,2037.9874,200.0
2022-12-01 12:00:00,2058.33,2058.55,2057.53,2057.54,700.0,2032.645,2032.8622,2031.8549,2031.8648,700.0
2022-12-01 12:05:00,2053.88,2057.2,2053.88,2057.2,800.0,2028.2505,2031.5291,2028.2505,2031.5291,800.0
2022-12-01 12:10:00,2056.77,2057.43,2056.77,2057.43,400.0,2031.1044,2031.7562,2031.1044,2031.7562,400.0
2022-12-01 12:15:00,2053.5,2056.62,2053.5,2055.1,402.0,2027.8752,2030.9563,2027.8752,2029.4553,402.0
2022-12-01 12:20:00,2058.64,2063.57,2058.64,2061.46,500.0,2032.9511,2037.8196,2032.9511,2035.7359,500.0
2022-12-01 12:25:00,2061.1,2062.13,2059.96,2062.13,800.0,2035.3804,2036.3975,2034.2546,2036.3975,800.0
2022-12-01 12:30:00,2059.7,2063.89,2059.7,2063.89,300.0,2033.9979,2038.1356,2033.9979,2038.1356,300.0
2022-12-01 12:35:00,2063.65,2069.0,2063.65,2066.67,2600.0,2037.8986,2043.1818,2037.8986,2040.8809,2600.0
2022-12-01 12:40:00,2066.29,2066.29,2062.43,2062.43,400.0,2040.5056,2040.5056,2036.6938,2036.6938,400.0
2022-12-01 12:45:00,2060.72,2060.86,2057.78,2058.56,514.0,2035.0051,2035.1434,2032.1018,2032.8721,514.0
2022-12-01 12:50:00,2061.35,2061.35,2059.55,2059.55,756.0,2035.6273,2035.6273,2033.8497,2033.8497,756.0
2022-12-01 12:55:00,2059.24,2059.24,2056.68,2056.68,400.0,2033.5436,2033.5436,2031.0155,2031.0155,400.0
2022-12-01 13:00:00,2058.7,2060.64,2058.59,2060.64,300.0,2033.0103,2034.9261,2032.9017,2034.9261,300.0
2022-12-01 13:05:00,2062.98,2066.6,2062.98,2066.12,600.0,2037.2369,2040.8118,2037.2369,2040.3377,600.0
2022-12-01 13:10:00,2065.57,2065.57,2063.56,2063.57,300.0,2039.7946,2039.7946,2037.8097,2037.8196,300.0
2022-12-01 13:15:00,2059.78,2059.78,2059.78,2059.78,100.0,2034.0769,2034.0769,2034.0769,2034.0769,100.0
2022-12-01 13:20:00,2057.1,2060.67,2057.1,2060.67,300.0,2031.4303,2034.9558,2031.4303,2034.9558,300.0
2022-12-01 13:25:00,2058.61,2064.36,2058.48,2058.48,501.0,2032.9215,2038.5997,2032.7931,2032.7931,501.0
2022-12-01 13:30:00,2060.15,2060.15,2059.6,2059.6,300.0,2034.4422,2034.4422,2033.8991,2033.8991,300.0
2022-12-01 13:35:00,2062.82,2064.84,2062.82,2064.07,500.0,2037.0789,2039.0737,2037.0789,2038.3133,500.0
2022-12-01 13:40:00,2063.33,2066.91,2063.32,2065.76,1835.0,2037.5826,2041.1179,2037.5727,2039.9822,1835.0
2022-12-01 13:45:00,2065.71,2065.71,2062.81,2062.81,300.0,2039.9329,2039.9329,2037.069,2037.069,300.0
2022-12-01 13:50:00,2062.69,2063.21,2062.69,2063.0,500.0,2036.9505,2037.4641,2036.9505,2037.2567,500.0
2022-12-01 13:55:00,2063.78,2063.78,2061.68,2061.69,200.0,2038.0269,2038.0269,2035.9531,2035.963,200.0
2022-12-01 14:00:00,2059.83,2059.83,2059.14,2059.14,200.0,2034.1262,2034.1262,2033.4448,2033.4448,200.0
2022-12-01 14:05:00,2056.85,2061.12,2056.85,2061.12,1100.0,2031.1834,2035.4001,2031.1834,2035.4001,1100.0
2022-12-01 14:10:00,2062.42,2064.29,2062.42,2063.67,600.0,2036.6839,2038.5306,2036.6839,2037.9183,600.0
2022-12-01 14:15:00,2064.41,2065.38,2063.66,2065.31,1700.0,2038.6491,2039.607,2037.9084,2039.5379,1700.0
2022-12-01 14:20:00,2065.64,2065.93,2065.64,2065.93,200.0,2039.8637,2040.1501,2039.8637,2040.1501,200.0
2022-12-01 14:25:00,2065.29,2065.29,2063.64,2064.75,500.0,2039.5181,2039.5181,2037.8887,2038.9848,500.0
2022-12-01 14:30:00,2061.0,2062.2,2060.5,2061.76,904.0,2035.2816,2036.4667,2034.7879,2036.0321,904.0
2022-12-01 14:35:00,2061.31,2061.87,2060.18,2061.87,800.0,2035.5878,2036.1408,2034.4719,2036.1408,800.0
2022-12-01 14:40:00,2059.09,2059.09,2059.09,2059.09,100.0,2033.3955,2033.3955,2033.3955,2033.3955,100.0
2022-12-01 14:45:00,2059.14,2061.88,2058.79,2061.88,853.0,2033.4448,2036.1507,2033.0992,2036.1507,853.0
2022-12-01 14:50:00,2061.97,2064.04,2061.97,2063.11,1193.0,2036.2395,2038.2837,2036.2395,2037.3653,1193.0
2022-12-01 14:55:00,2062.26,2062.26,2062.26,2062.26,100.0,2036.5259,2036.5259,2036.5259,2036.5259,100.0
2022-12-01 15:00:00,2065.54,2067.36,2065.54,2067.0,2724.0,2039.765,2041.5623,2039.765,2041.2068,2724.0
2022-12-01 15:05:00,2068.0,2068.76,2067.65,2068.76,800.0,2042.1943,2042.9448,2041.8487,2042.9448,800.0
2022-12-01 15:10:00,2067.76,2067.85,2066.6,2067.07,1300.0,2041.9573,2042.0462,2040.8118,2041.2759,1300.0
2022-12-01 15:15:00,2065.04,2066.16,2064.28,2064.29,400.0,2039.2712,2040.3772,2038.5207,2038.5306,400.0
2022-12-01 15:20:00,2063.24,2064.15,2063.24,2064.14,300.0,2037.4937,2038.3923,2037.4937,2038.3825,300.0
2022-12-01 15:25:00,2062.95,2064.28,2062.95,2063.42,800.0,2037.2073,2038.5207,2037.2073,2037.6714,800.0
2022-12-01 15:30:00,2061.88,2064.04,2061.88,2062.51,1100.0,2036.1507,2038.2837,2036.1507,2036.7728,1100.0
2022-12-01 15:35:00,2064.99,2066.68,2064.99,2066.68,500.0,2039.2218,2040.8908,2039.2218,2040.8908,500.0
2022-12-01 15:40:00,2064.7,2067.81,2064.69,2067.81,700.0,2038.9355,2042.0067,2038.9256,2042.0067,700.0
2022-12-01 15:45:00,2068.29,2068.29,2064.08,2064.2,1217.0,2042.4807,2042.4807,2038.3232,2038.4417,1217.0
2022-12-01 15:50:00,2064.1,2064.1,2059.55,2059.55,3249.0,2038.3429,2038.3429,2033.8497,2033.8497,3249.0
2022-12-01 15:55:00,2060.52,2062.05,2057.05,2059.51,5887.0,2034.8076,2036.3185,2031.3809,2033.8102,5887.0
2022-12-02 09:30:00,2031.64,2052.56,2024.73,2052.56,4096.0,2006.288,2026.947,1999.4642,2026.947,4096.0
2022-12-02 09:35:00,2037.36,2044.67,2035.07,2040.97,3200.0,2011.9366,2019.1554,2009.6752,2015.5016,3200.0
2022-12-02 09:40:00,2041.86,2050.29,2041.85,2044.99,1458.0,2016.3805,2024.7053,2016.3706,2019.4714,1458.0
2022-12-02 09:45:00,2046.98,2051.36,2046.98,2047.18,600.0,2021.4366,2025.7619,2021.4366,2021.6341,600.0
2022-12-02 09:50:00,2041.79,2045.9,2038.46,2045.9,1321.0,2016.3113,2020.3701,2013.0229,2020.3701,1321.0
2022-12-02 09:55:00,2049.12,2050.0,2045.26,2047.12,1905.0,2023.5499,2024.4189,2019.738,2021.5748,1905.0
2022-12-02 10:00:00,2045.79,2050.78,2045.78,2045.99,700.0,2020.2614,2025.1892,2020.2516,2020.4589,700.0
2022-12-02 10:05:00,2049.75,2061.34,2049.75,2061.34,700.0,2024.172,2035.6174,2024.172,2035.6174,700.0
2022-12-02 10:10:00,2063.05,2070.46,2059.14,2067.14,1750.0,2037.3061,2044.6236,2033.4448,2041.345,1750.0
2022-12-02 10:15:00,2058.1,2059.03,2058.1,2059.03,200.0,2032.4178,2033.3362,2032.4178,2033.3362,200.0
2022-12-02 10:20:00,2058.74,2062.08,2058.74,2059.75,500.0,2033.0498,2036.3482,2033.0498,2034.0472,500.0
2022-12-02 10:25:00,2048.68,2048.91,2048.68,2048.87,300.0,2023.1154,2023.3425,2023.1154,2023.303,300.0
2022-12-02 10:30:00,2045.05,2048.23,2045.05,2045.51,400.0,2019.5307,2022.671,2019.5307,2019.9849,400.0
2022-12-02 10:35:00,2050.86,2051.06,2047.17,2050.58,500.0,2025.2682,2025.4657,2021.6242,2024.9917,500.0
2022-12-02 10:40:00,2050.08,2054.77,2049.6,2054.76,700.0,2024.4979,2029.1294,2024.0239,2029.1195,700.0
2022-12-02 10:45:00,2054.33,2060.46,2051.9,2060.45,1198.0,2028.6949,2034.7484,2026.2952,2034.7385,1198.0
2022-12-02 10:50:00,2059.23,2076.64,2059.23,2072.74,6373.0,2033.5337,2050.7265,2033.5337,2046.8751,6373.0
2022-12-02 10:55:00,2067.08,2070.72,2067.08,2068.72,2500.0,2041.2858,2044.8803,2041.2858,2042.9053,2500.0
2022-12-02 11:00:00,2064.53,2066.03,2054.21,2055.56,1786.0,2038.7676,2040.2489,2028.5764,2029.9095,1786.0
2022-12-02 11:05:00,2055.56,2057.94,2055.56,2057.94,200.0,2029.9095,2032.2598,2029.9095,2032.2598,200.0
2022-12-02 11:10:00,2055.97,2060.67,2055.96,2060.67,500.0,2030.3144,2034.9558,2030.3045,2034.9558,500.0
2022-12-02 11:15:00,2055.12,2058.24,2055.12,2057.43,784.0,2029.475,2032.5561,2029.475,2031.7562,784.0
2022-12-02 11:20:00,2057.54,2061.9,2057.53,2061.9,400.0,2031.8648,2036.1704,2031.8549,2036.1704,400.0
2022-12-02 11:25:00,2061.75,2066.72,2061.75,2066.72,300.0,2036.0223,2040.9303,2036.0223,2040.9303,300.0
2022-12-02 11:30:00,2066.51,2066.51,2065.04,2066.49,350.0,2040.7229,2040.7229,2039.2712,2040.7031,350.0
2022-12-02 11:35:00,2065.62,2069.2,2065.62,2069.2,500.0,2039.844,2043.3793,2039.844,2043.3793,500.0
2022-12-02 11:40:00,2069.62,2071.72,2069.62,2071.72,200.0,2043.7941,2045.8679,2043.7941,2045.8679,200.0
2022-12-02 11:45:00,2071.99,2077.23,2071.99,2073.97,648.0,2046.1345,2051.3091,2046.1345,2048.0898,648.0
2022-12-02 11:50:00,2071.74,2073.16,2071.59,2073.13,600.0,2045.8876,2047.2899,2045.7395,2047.2603,600.0
2022-12-02 11:55:00,2071.6,2075.72,2071.6,2071.8,950.0,2045.7494,2049.8179,2045.7494,2045.9469,950.0
2022-12-02 12:00:00,2073.94,2073.94,2071.32,2073.81,400.0,2048.0602,2048.0602,2045.4729,2047.9318,400.0
2022-12-02 12:05:00,2074.06,2074.06,2070.19,2073.46,900.0,2048.1787,2048.1787,2044.357,2047.5861,900.0
2022-12-02 12:10:00,2073.25,2075.04,2073.25,2075.04,500.0,2047.3788,2049.1464,2047.3788,2049.1464,500.0
2022-12-02 12:15:00,2075.19,2079.29,2074.1,2075.59,1400.0,2049.2946,2053.3434,2048.2182,2049.6896,1400.0
2022-12-02 12:20:00,2074.07,2074.08,2074.07,2074.08,200.0,2048.1885,2048.1984,2048.1885,2048.1984,200.0
2022-12-02 12:25:00,2075.13,2075.13,2074.35,2074.35,200.0,2049.2353,2049.2353,2048.465,2048.465,200.0
2022-12-02 12:30:00,2073.92,2075.0,2073.92,2073.98,300.0,2048.0404,2049.1069,2048.0404,2048.0997,300.0
2022-12-02 12:35:00,2073.98,2073.98,2073.98,2073.98,0.0,2048.0997,2048.0997,2048.0997,2048.0997,0.0
2022-12-02 12:40:00,2069.96,2072.0,2069.96,2070.95,700.0,2044.1298,2046.1444,2044.1298,2045.1075,700.0
2022-12-02 12:45:00,2070.63,2070.63,2070.63,2070.63,100.0,2044.7915,2044.7915,2044.7915,2044.7915,100.0
2022-12-02 12:50:00,2069.76,2069.76,2069.76,2069.76,100.0,2043.9323,2043.9323,2043.9323,2043.9323,100.0
2022-12-02 12:55:00,2070.02,2070.02,2069.63,2069.64,200.0,2044.1891,2044.1891,2043.8039,2043.8138,200.0
2022-12-02 13:00:00,2069.73,2070.78,2069.73,2070.28,400.0,2043.9027,2044.9396,2043.9027,2044.4458,400.0
2022-12-02 13:05:00,2070.28,2070.28,2070.28,2070.28,0.0,2044.4458,2044.4458,2044.4458,2044.4458,0.0
2022-12-02 13:10:00,2068.42,2068.42,2066.36,2067.23,300.0,2042.609,2042.609,2040.5747,2041.4339,300.0
2022-12-02 13:15:00,2067.23,2067.23,2067.23,2067.23,0.0,2041.4339,2041.4339,2041.4339,2041.4339,0.0
2022-12-02 13:20:00,2067.72,2067.72,2067.57,2067.57,200.0,2041.9178,2041.9178,2041.7696,2041.7696,200.0
2022-12-02 13:25:00,2067.18,2069.83,2067.18,2069.83,300.0,2041.3845,2044.0014,2041.3845,2044.0014,300.0
2022-12-02 13:30:00,2069.01,2069.01,2067.72,2067.73,369.0,2043.1917,2043.1917,2041.9178,2041.9277,369.0
2022-12-02 13:35:00,2068.55,2068.55,2068.54,2068.55,100.0,2042.7374,2042.7374,2042.7275,2042.7374,100.0
2022-12-02 13:40:00,2068.55,2068.55,2068.55,2068.55,0.0,2042.7374,2042.7374,2042.7374,2042.7374,0.0
2022-12-02 13:45:00,2066.36,2069.25,2066.36,2069.25,392.0,2040.5747,2043.4287,2040.5747,2043.4287,392.0
2022-12-02 13:50:00,2069.85,2070.85,2069.85,2070.85,300.0,2044.0212,2045.0087,2044.0212,2045.0087,300.0
2022-12-02 13:55:00,2068.56,2070.99,2068.56,2070.99,289.0,2042.7473,2045.147,2042.7473,2045.147,289.0
2022-12-02 14:00:00,2072.12,2072.12,2072.12,2072.12,100.0,2046.2629,2046.2629,2046.2629,2046.2629,100.0
2022-12-02 14:05:00,2072.12,2072.12,2072.12,2072.12,0.0,2046.2629,2046.2629,2046.2629,2046.2629,0.0
2022-12-02 14:10:00,2068.81,2072.48,2067.74,2072.48,1000.0,2042.9942,2046.6184,2041.9375,2046.6184,1000.0
2022-12-02 14:15:00,2072.73,2073.79,2072.69,2073.79,500.0,2046.8653,2047.912,2046.8258,2047.912,500.0
2022-12-02 14:20:00,2073.0,2073.0,2072.78,2072.78,362.0,2047.1319,2047.1319,2046.9146,2046.9146,362.0
2022-12-02 14:25:00,2073.74,2073.9,2073.73,2073.89,200.0,2047.8627,2048.0207,2047.8528,2048.0108,200.0
2022-12-02 14:30:00,2073.37,2073.67,2073.36,2073.67,300.0,2047.4973,2047.7935,2047.4874,2047.7935,300.0
2022-12-02 14:35:00,2074.38,2074.7,2073.6,2073.6,600.0,2048.4947,2048.8107,2047.7244,2047.7244,600.0
2022-12-02 14:40:00,2072.97,2074.79,2072.97,2074.79,627.0,2047.1023,2048.8996,2047.1023,2048.8996,627.0
2022-12-02 14:45:00,2075.77,2076.07,2074.13,2076.07,1206.0,2049.8673,2050.1636,2048.2478,2050.1636,1206.0
2022-12-02 14:50:00,2078.27,2078.59,2078.27,2078.59,200.0,2052.3361,2052.6521,2052.3361,2052.6521,200.0
2022-12-02 14:55:00,2081.5,2084.52,2081.5,2084.06,1000.0,2055.5258,2058.5081,2055.5258,2058.0539,1000.0
2022-12-02 15:00:00,2084.33,2085.31,2083.2,2084.28,501.0,2058.3205,2059.2883,2057.2046,2058.2711,501.0
2022-12-02 15:05:00,2086.5,2090.77,2086.5,2090.77,400.0,2060.4634,2064.6801,2060.4634,2064.6801,400.0
2022-12-02 15:10:00,2087.56,2088.5,2087.56,2088.5,253.0,2061.5102,2062.4385,2061.5102,2062.4385,253.0
2022-12-02 15:15:00,2093.36,2093.51,2093.36,2093.51,200.0,2067.2378,2067.386,2067.2378,2067.386,200.0
2022-12-02 15:20:00,2093.51,2094.49,2091.4,2091.43,800.0,2067.386,2068.3537,2065.3023,2065.3319,800.0
2022-12-02 15:25:00,2089.34,2092.87,2089.34,2091.93,900.0,2063.268,2066.7539,2063.268,2065.8257,900.0
2022-12-02 15:30:00,2092.7,2092.7,2090.16,2090.49,1000.0,2066.5861,2066.5861,2064.0778,2064.4036,1000.0
2022-12-02 15:35:00,2089.35,2092.14,2088.92,2091.68,700.0,2063.2779,2066.033,2062.8532,2065.5788,700.0
2022-12-02 15:40:00,2090.52,2091.36,2088.69,2089.68,1467.0,2064.4333,2065.2628,2062.6261,2063.6037,1467.0
2022-12-02 15:45:00,2088.36,2088.37,2085.1,2085.1,1450.0,2062.3002,2062.3101,2059.0809,2059.0809,1450.0
2022-12-02 15:50:00,2081.82,2084.84,2079.2,2079.8,4091.0,2055.8418,2058.8241,2053.2545,2053.847,4091.0
2022-12-02 15:55:00,2079.79,2088.02,2079.79,2084.21,4364.0,2053.8372,2061.9645,2053.8372,2058.202,4364.0
2022-12-05 09:30:00,2056.07,2073.14,2056.07,2065.94,3785.0,2030.4132,2047.2701,2030.4132,2040.16,3785.0
2022-12-05 09:35:00,2077.51,2083.17,2070.19,2079.61,1300.0,2051.5856,2057.175,2044.357,2053.6594,1300.0
2022-12-05 09:40:00,2084.99,2086.71,2078.88,2084.91,1100.0,2058.9723,2060.6708,2052.9385,2058.8933,1100.0
2022-12-05 09:45:00,2080.57,2086.3,2080.38,2082.97,1320.0,2054.6074,2060.2659,2054.4198,2056.9775,1320.0
2022-12-05 09:50:00,2082.99,2086.88,2082.0,2082.0,1450.0,2056.9972,2060.8387,2056.0196,2056.0196,1450.0
2022-12-05 09:55:00,2082.02,2083.97,2070.36,2070.36,630.0,2056.0393,2057.965,2044.5248,2044.5248,630.0
2022-12-05 10:00:00,2071.05,2079.95,2066.29,2079.95,812.0,2045.2062,2053.9952,2040.5056,2053.9952,812.0
2022-12-05 10:05:00,2076.32,2077.29,2074.26,2074.26,400.0,2050.4105,2051.3684,2048.3762,2048.3762,400.0
2022-12-05 10:10:00,2073.37,2082.78,2073.37,2082.78,400.0,2047.4973,2056.7898,2047.4973,2056.7898,400.0
2022-12-05 10:15:00,2080.0,2080.0,2076.28,2076.28,500.0,2054.0445,2054.0445,2050.371,2050.371,500.0
2022-12-05 10:20:00,2076.08,2078.16,2074.51,2076.52,1600.0,2050.1735,2052.2275,2048.623,2050.608,1600.0
2022-12-05 10:25:00,2075.54,2083.62,2074.3,2075.93,600.0,2049.6402,2057.6194,2048.4157,2050.0253,600.0
2022-12-05 10:30:00,2070.37,2074.97,2070.37,2073.38,939.0,2044.5347,2049.0773,2044.5347,2047.5071,939.0
2022-12-05 10:35:00,2076.58,2076.75,2075.99,2076.75,500.0,2050.6672,2050.8351,2050.0846,2050.8351,500.0
2022-12-05 10:40:00,2074.52,2082.82,2074.52,2082.07,400.0,2048.6329,2056.8294,2048.6329,2056.0887,400.0
2022-12-05 10:45:00,2079.8,2080.47,2077.1,2079.41,400.0,2053.847,2054.5087,2051.1807,2053.4619,400.0
2022-12-05 10:50:00,2079.41,2079.41,2079.41,2079.41,0.0,2053.4619,2053.4619,2053.4619,2053.4619,0.0
2022-12-05 10:55:00,2078.41,2079.73,2076.76,2079.73,1496.0,2052.4744,2053.7779,2050.845,2053.7779,1496.0
2022-12-05 11:00:00,2081.98,2081.98,2077.88,2077.88,926.0,2055.9998,2055.9998,2051.951,2051.951,926.0
2022-12-05 11:05:00,2078.33,2079.28,2078.33,2078.99,350.0,2052.3954,2053.3335,2052.3954,2053.0471,350.0
2022-12-05 11:10:00,2081.78,2085.25,2080.99,2085.25,600.0,2055.8023,2059.229,2055.0222,2059.229,600.0
2022-12-05 11:15:00,2076.0,2078.57,2076.0,2076.0,400.0,2050.0945,2052.6324,2050.0945,2050.0945,400.0
2022-12-05 11:20:00,2073.39,2073.72,2073.39,2073.57,400.0,2047.517,2047.8429,2047.517,2047.6948,400.0
2022-12-05 11:25:00,2074.03,2074.07,2073.65,2073.65,700.0,2048.149,2048.1885,2047.7738,2047.7738,700.0
2022-12-05 11:30:00,2073.71,2073.71,2070.81,2072.25,600.0,2047.833,2047.833,2044.9692,2046.3912,600.0
2022-12-05 11:35:00,2069.54,2071.27,2069.54,2071.27,200.0,2043.7151,2045.4235,2043.7151,2045.4235,200.0
2022-12-05 11:40:00,2071.0,2071.49,2071.0,2071.49,200.0,2045.1568,2045.6407,2045.1568,2045.6407,200.0
2022-12-05 11:45:00,2073.87,2073.87,2071.43,2071.43,200.0,2047.991,2047.991,2045.5815,2045.5815,200.0
2022-12-05 11:50:00,2071.51,2072.47,2071.51,2071.76,300.0,2045.6605,2046.6085,2045.6605,2045.9074,300.0
2022-12-05 11:55:00,2069.1,2069.1,2069.1,2069.1,100.0,2043.2806,2043.2806,2043.2806,2043.2806,100.0
2022-12-05 12:00:00,2068.11,2068.11,2068.11,2068.11,100.0,2042.3029,2042.3029,2042.3029,2042.3029,100.0
2022-12-05 12:05:00,2069.1,2072.26,2068.38,2069.43,500.0,2043.2806,2046.4011,2042.5695,2043.6064,500.0
2022-12-05 12:10:00,2067.2,2067.2,2067.2,2067.2,100.0,2041.4043,2041.4043,2041.4043,2041.4043,100.0
2022-12-05 12:15:00,2069.05,2072.74,2069.05,2070.79,500.0,2043.2312,2046.8751,2043.2312,2044.9495,500.0
2022-12-05 12:20:00,2071.04,2071.62,2071.04,2071.62,200.0,2045.1963,2045.7691,2045.1963,2045.7691,200.0
2022-12-05 12:25:00,2072.03,2072.03,2067.04,2067.04,400.0,2046.174,2046.174,2041.2463,2041.2463,400.0
2022-12-05 12:30:00,2067.49,2070.34,2067.49,2067.69,300.0,2041.6906,2044.5051,2041.6906,2041.8882,300.0
2022-12-05 12:35:00,2064.37,2064.63,2062.95,2064.63,400.0,2038.6096,2038.8663,2037.2073,2038.8663,400.0
2022-12-05 12:40:00,2063.17,2063.17,2063.17,2063.17,100.0,2037.4246,2037.4246,2037.4246,2037.4246,100.0
2022-12-05 12:45:00,2062.76,2063.26,2062.35,2062.35,700.0,2037.0197,2037.5134,2036.6148,2036.6148,700.0
2022-12-05 12:50:00,2057.93,2059.75,2057.92,2059.3,400.0,2032.2499,2034.0472,2032.2401,2033.6028,400.0
2022-12-05 12:55:00,2059.47,2061.55,2059.04,2060.5,925.0,2033.7707,2035.8248,2033.3461,2034.7879,925.0
2022-12-05 13:00:00,2060.5,2060.5,2060.5,2060.5,0.0,2034.7879,2034.7879,2034.7879,2034.7879,0.0
2022-12-05 13:05:00,2059.24,2060.0,2058.14,2060.0,981.0,2033.5436,2034.2941,2032.4573,2034.2941,981.0
2022-12-05 13:10:00,2061.79,2061.79,2061.52,2061.52,200.0,2036.0618,2036.0618,2035.7951,2035.7951,200.0
2022-12-05 13:15:00,2063.84,2066.76,2063.46,2063.46,300.0,2038.0862,2040.9698,2037.7109,2037.7109,300.0
2022-12-05 13:20:00,2062.08,2062.08,2062.08,2062.08,100.0,2036.3482,2036.3482,2036.3482,2036.3482,100.0
2022-12-05 13:25:00,2060.11,2060.54,2057.83,2060.54,300.0,2034.4027,2034.8274,2032.1512,2034.8274,300.0
2022-12-05 13:30:00,2061.4,2061.4,2060.73,2060.73,200.0,2035.6766,2035.6766,2035.015,2035.015,200.0
2022-12-05 13:35:00,2061.45,2062.03,2061.44,2062.03,400.0,2035.726,2036.2988,2035.7161,2036.2988,400.0
2022-12-05 13:40:00,2061.05,2062.35,2059.05,2061.06,1673.0,2035.331,2036.6148,2033.356,2035.3409,1673.0
2022-12-05 13:45:00,2060.96,2060.96,2057.62,2057.62,1647.0,2035.2421,2035.2421,2031.9438,2031.9438,1647.0
2022-12-05 13:50:00,2057.62,2057.62,2057.62,2057.62,0.0,2031.9438,2031.9438,2031.9438,2031.9438,0.0
2022-12-05 13:55:00,2055.0,2055.0,2051.09,2051.09,504.0,2029.3565,2029.3565,2025.4953,2025.4953,504.0
2022-12-05 14:00:00,2052.09,2052.09,2049.43,2051.19,800.0,2026.4828,2026.4828,2023.856,2025.594,800.0
2022-12-05 14:05:00,2051.08,2052.09,2046.77,2048.33,1400.0,2025.4854,2026.4828,2021.2292,2022.7697,1400.0
2022-12-05 14:10:00,2049.42,2051.28,2049.42,2051.28,300.0,2023.8461,2025.6829,2023.8461,2025.6829,300.0
2022-12-05 14:15:00,2050.5,2053.31,2050.5,2051.59,1298.0,2024.9127,2027.6876,2024.9127,2025.9891,1298.0
2022-12-05 14:20:00,2053.25,2053.29,2050.04,2053.29,1300.0,2027.6283,2027.6678,2024.4584,2027.6678,1300.0
2022-12-05 14:25:00,2053.19,2055.86,2053.19,2055.86,300.0,2027.5691,2030.2058,2027.5691,2030.2058,300.0
2022-12-05 14:30:00,2053.19,2054.53,2051.69,2051.69,650.0,2027.5691,2028.8924,2026.0878,2026.0878,650.0
2022-12-05 14:35:00,2051.79,2051.79,2050.0,2050.0,895.0,2026.1866,2026.1866,2024.4189,2024.4189,895.0
2022-12-05 14:40:00,2048.86,2052.87,2048.86,2052.87,400.0,2023.2931,2027.2531,2023.2931,2027.2531,400.0
2022-12-05 14:45:00,2051.45,2051.45,2051.45,2051.45,100.0,2025.8508,2025.8508,2025.8508,2025.8508,100.0
2022-12-05 14:50:00,2051.24,2051.32,2050.27,2050.89,400.0,2025.6434,2025.7224,2024.6855,2025.2978,400.0
2022-12-05 14:55:00,2051.9,2051.91,2050.16,2050.16,331.0,2026.2952,2026.3051,2024.5769,2024.5769,331.0
2022-12-05 15:00:00,2053.14,2054.21,2053.13,2054.21,200.0,2027.5197,2028.5764,2027.5098,2028.5764,200.0
2022-12-05 15:05:00,2054.16,2054.17,2052.63,2053.62,400.0,2028.527,2028.5369,2027.0161,2027.9937,400.0
2022-12-05 15:10:00,2055.82,2059.91,2055.82,2059.91,700.0,2030.1663,2034.2052,2030.1663,2034.2052,700.0
2022-12-05 15:15:00,2058.64,2061.22,2057.17,2058.12,600.0,2032.9511,2035.4989,2031.4994,2032.4376,600.0
2022-12-05 15:20:00,2058.42,2059.33,2058.4,2058.93,600.0,2032.7338,2033.6325,2032.7141,2033.2375,600.0
2022-12-05 15:25:00,2059.35,2059.35,2056.55,2056.55,600.0,2033.6522,2033.6522,2030.8872,2030.8872,600.0
2022-12-05 15:30:00,2057.31,2059.62,2057.3,2058.31,700.0,2031.6377,2033.9189,2031.6278,2032.6252,700.0
2022-12-05 15:35:00,2060.61,2061.99,2060.09,2060.09,400.0,2034.8965,2036.2593,2034.383,2034.383,400.0
2022-12-05 15:40:00,2056.92,2056.92,2054.53,2054.54,300.0,2031.2525,2031.2525,2028.8924,2028.9022,300.0
2022-12-05 15:45:00,2053.03,2055.89,2053.03,2055.89,400.0,2027.4111,2030.2354,2027.4111,2030.2354,400.0
2022-12-05 15:50:00,2056.53,2058.2,2053.5,2056.6,1700.0,2030.8674,2032.5166,2027.8752,2030.9365,1700.0
2022-12-05 15:55:00,2058.56,2060.42,2055.44,2057.28,12085.0,2032.8721,2034.7089,2029.791,2031.6081,12085.0
2022-12-06 09:30:00,2054.95,2071.64,2054.95,2071.64,3931.0,2029.3071,2045.7889,2029.3071,2045.7889,3931.0
2022-12-06 09:35:00,2071.57,2074.95,2066.35,2069.31,1104.0,2045.7197,2049.0576,2040.5649,2043.4879,1104.0
2022-12-06 09:40:00,2067.15,2067.15,2057.5,2057.92,3439.0,2041.3549,2041.3549,2031.8253,2032.2401,3439.0
2022-12-06 09:45:00,2054.54,2059.14,2053.03,2059.14,1900.0,2028.9022,2033.4448,2027.4111,2033.4448,1900.0
2022-12-06 09:50:00,2055.75,2056.41,2053.97,2053.97,1600.0,2030.0971,2030.7489,2028.3394,2028.3394,1600.0
2022-12-06 09:55:00,2053.28,2054.07,2050.0,2052.58,1402.0,2027.658,2028.4381,2024.4189,2026.9667,1402.0
2022-12-06 10:00:00,2050.26,2052.2,2048.01,2048.01,948.0,2024.6757,2026.5914,2022.4537,2022.4537,948.0
2022-12-06 10:05:00,2051.03,2051.03,2043.72,2044.2,1512.0,2025.436,2025.436,2018.2173,2018.6913,1512.0
2022-12-06 10:10:00,2042.38,2044.0,2042.24,2043.3,5400.0,2016.894,2018.4938,2016.7557,2017.8025,5400.0
2022-12-06 10:15:00,2044.41,2044.87,2043.7,2044.87,700.0,2018.8987,2019.3529,2018.1975,2019.3529,700.0
2022-12-06 10:20:00,2045.06,2045.78,2041.8,2045.39,1939.0,2019.5405,2020.2516,2016.3212,2019.8664,1939.0
2022-12-06 10:25:00,2045.08,2049.82,2045.07,2047.07,400.0,2019.5603,2024.2411,2019.5504,2021.5255,400.0
2022-12-06 10:30:00,2046.06,2046.53,2046.06,2046.53,200.0,2020.5281,2020.9922,2020.5281,2020.9922,200.0
2022-12-06 10:35:00,2045.82,2047.19,2042.41,2043.5,1100.0,2020.2911,2021.644,2016.9236,2018.0,1100.0
2022-12-06 10:40:00,2039.53,2041.54,2037.91,2041.03,1400.0,2014.0795,2016.0645,2012.4798,2015.5608,1400.0
2022-12-06 10:45:00,2043.96,2045.0,2042.47,2044.5,805.0,2018.4543,2019.4813,2016.9829,2018.9875,805.0
2022-12-06 10:50:00,2040.0,2042.6,2038.45,2040.95,1743.0,2014.5437,2017.1112,2013.013,2015.4818,1743.0
2022-12-06 10:55:00,2036.23,2036.23,2033.47,2033.47,200.0,2010.8207,2010.8207,2008.0952,2008.0952,200.0
2022-12-06 11:00:00,2036.53,2036.53,2030.23,2030.23,1400.0,2011.117,2011.117,2004.8956,2004.8956,1400.0
2022-12-06 11:05:00,2031.96,2032.2,2027.33,2029.89,2108.0,2006.604,2006.841,2002.0318,2004.5598,2108.0
2022-12-06 11:10:00,2030.66,2033.77,2030.66,2030.94,600.0,2005.3202,2008.3914,2005.3202,2005.5967,600.0
2022-12-06 11:15:00,2031.2,2031.2,2029.98,2029.99,200.0,2005.8535,2005.8535,2004.6487,2004.6586,200.0
2022-12-06 11:20:00,2029.99,2029.99,2029.99,2029.99,0.0,2004.6586,2004.6586,2004.6586,2004.6586,0.0
2022-12-06 11:25:00,2035.61,2035.61,2035.21,2035.25,400.0,2010.2085,2010.2085,2009.8135,2009.853,400.0
2022-12-06 11:30:00,2036.21,2036.21,2035.76,2035.76,200.0,2010.801,2010.801,2010.3566,2010.3566,200.0
2022-12-06 11:35:00,2035.76,2035.76,2035.76,2035.76,0.0,2010.3566,2010.3566,2010.3566,2010.3566,0.0
2022-12-06 11:40:00,2032.67,2032.67,2031.97,2031.97,200.0,2007.3052,2007.3052,2006.6139,2006.6139,200.0
2022-12-06 11:45:00,2034.7,2034.82,2034.7,2034.82,205.0,2009.3098,2009.4283,2009.3098,2009.4283,205.0
2022-12-06 11:50:00,2034.61,2034.61,2033.63,2033.63,332.0,2009.2209,2009.2209,2008.2532,2008.2532,332.0
2022-12-06 11:55:00,2033.24,2034.1,2030.11,2034.04,700.0,2007.868,2008.7173,2004.7771,2008.6581,700.0
2022-12-06 12:00:00,2034.04,2034.04,2034.04,2034.04,0.0,2008.6581,2008.6581,2008.6581,2008.6581,0.0
2022-12-06 12:05:00,2038.66,2038.66,2037.33,2037.84,300.0,2013.2204,2013.2204,2011.907,2012.4106,300.0
2022-12-06 12:10:00,2036.53,2036.93,2036.53,2036.86,300.0,2011.117,2011.512,2011.117,2011.4429,300.0
2022-12-06 12:15:00,2038.61,2038.61,2032.48,2032.74,2200.0,2013.171,2013.171,2007.1175,2007.3743,2200.0
2022-12-06 12:20:00,2033.02,2036.67,2033.02,2036.67,700.0,2007.6508,2011.2552,2007.6508,2011.2552,700.0
2022-12-06 12:25:00,2036.5,2036.5,2034.24,2034.24,860.0,2011.0874,2011.0874,2008.8556,2008.8556,860.0
2022-12-06 12:30:00,2033.99,2033.99,2033.99,2033.99,200.0,2008.6087,2008.6087,2008.6087,2008.6087,200.0
2022-12-06 12:35:00,2035.0,2035.99,2035.0,2035.99,230.0,2009.6061,2010.5837,2009.6061,2010.5837,230.0
2022-12-06 12:40:00,2033.29,2034.17,2031.86,2034.17,300.0,2007.9174,2008.7864,2006.5053,2008.7864,300.0
2022-12-06 12:45:00,2030.0,2030.0,2029.39,2029.39,200.0,2004.6685,2004.6685,2004.0661,2004.0661,200.0
2022-12-06 12:50:00,2029.7,2033.02,2029.42,2032.56,800.0,2004.3722,2007.6508,2004.0957,2007.1965,800.0
2022-12-06 12:55:00,2033.02,2033.62,2033.02,2033.62,200.0,2007.6508,2008.2433,2007.6508,2008.2433,200.0
2022-12-06 13:00:00,2033.53,2033.53,2030.94,2031.34,1200.0,2008.1544,2008.1544,2005.5967,2005.9917,1200.0
2022-12-06 13:05:00,2034.45,2044.27,2032.71,2032.83,2500.0,2009.0629,2018.7604,2007.3447,2007.4632,2500.0
2022-12-06 13:10:00,2034.06,2035.25,2032.82,2033.8,1900.0,2008.6778,2009.853,2007.4533,2008.4211,1900.0
2022-12-06 13:15:00,2035.56,2035.56,2035.28,2035.28,200.0,2010.1591,2010.1591,2009.8826,2009.8826,200.0
2022-12-06 13:20:00,2032.17,2032.17,2031.95,2031.95,400.0,2006.8114,2006.8114,2006.5941,2006.5941,400.0
2022-12-06 13:25:00,2029.5,2029.5,2027.64,2027.64,400.0,2004.1747,2004.1747,2002.3379,2002.3379,400.0
2022-12-06 13:30:00,2027.34,2028.21,2025.0,2025.0,916.0,2002.0417,2002.9008,1999.7309,1999.7309,916.0
2022-12-06 13:35:00,2028.67,2028.7,2027.32,2028.7,300.0,2003.3551,2003.3847,2002.0219,2003.3847,300.0
2022-12-06 13:40:00,2028.97,2030.43,2028.96,2029.08,2294.0,2003.6513,2005.0931,2003.6414,2003.7599,2294.0
2022-12-06 13:45:00,2030.01,2032.48,2030.0,2032.48,432.0,2004.6783,2007.1175,2004.6685,2007.1175,432.0
2022-12-06 13:50:00,2032.53,2032.53,2032.53,2032.53,1300.0,2007.1669,2007.1669,2007.1669,2007.1669,1300.0
2022-12-06 13:55:00,2032.53,2032.53,2032.53,2032.53,0.0,2007.1669,2007.1669,2007.1669,2007.1669,0.0
2022-12-06 14:00:00,2030.31,2030.31,2029.0,2029.0,315.0,2004.9746,2004.9746,2003.6809,2003.6809,315.0
2022-12-06 14:05:00,2028.37,2031.56,2027.63,2030.02,1300.0,2003.0588,2006.209,2002.328,2004.6882,1300.0
2022-12-06 14:10:00,2032.11,2033.14,2030.24,2030.24,1274.0,2006.7521,2007.7693,2004.9055,2004.9055,1274.0
2022-12-06 14:15:00,2030.45,2032.08,2030.45,2031.21,974.0,2005.1129,2006.7225,2005.1129,2005.8634,974.0
2022-12-06 14:20:00,2028.37,2030.2,2028.26,2028.76,900.0,2003.0588,2004.866,2002.9502,2003.4439,900.0
2022-12-06 14:25:00,2027.64,2027.64,2027.23,2027.23,238.0,2002.3379,2002.3379,2001.933,2001.933,238.0
2022-12-06 14:30:00,2025.49,2025.49,2023.51,2024.75,600.0,2000.2147,2000.2147,1998.2595,1999.484,600.0
2022-12-06 14:35:00,2024.1,2024.62,2024.1,2024.62,200.0,1998.8421,1999.3556,1998.8421,1999.3556,200.0
2022-12-06 14:40:00,2025.38,2027.31,2025.38,2027.31,400.0,2000.1061,2002.012,2000.1061,2002.012,400.0
2022-12-06 14:45:00,2028.34,2028.34,2027.82,2027.82,300.0,2003.0292,2003.0292,2002.5157,2002.5157,300.0
2022-12-06 14:50:00,2029.51,2033.63,2029.34,2033.63,611.0,2004.1846,2008.2532,2004.0167,2008.2532,611.0
2022-12-06 14:55:00,2032.14,2032.14,2031.09,2031.09,200.0,2006.7818,2006.7818,2005.7449,2005.7449,200.0
2022-12-06 15:00:00,2031.85,2035.56,2031.85,2035.56,400.0,2006.4954,2010.1591,2006.4954,2010.1591,400.0
2022-12-06 15:05:00,2032.43,2034.06,2032.43,2034.06,400.0,2007.0681,2008.6778,2007.0681,2008.6778,400.0
2022-12-06 15:10:00,2033.95,2033.95,2032.21,2032.22,600.0,2008.5692,2008.5692,2006.8509,2006.8608,600.0
2022-12-06 15:15:00,2031.54,2031.54,2028.77,2029.72,894.0,2006.1893,2006.1893,2003.4538,2004.392,894.0
2022-12-06 15:20:00,2027.98,2030.0,2027.19,2030.0,600.0,2002.6737,2004.6685,2001.8935,2004.6685,600.0
2022-12-06 15:25:00,2030.33,2030.33,2028.5,2028.5,400.0,2004.9944,2004.9944,2003.1872,2003.1872,400.0
2022-12-06 15:30:00,2028.03,2032.74,2027.88,2032.37,1475.0,2002.7231,2007.3743,2002.5749,2007.0089,1475.0
2022-12-06 15:35:00,2035.67,2036.55,2033.8,2036.55,1501.0,2010.2677,2011.1367,2008.4211,2011.1367,1501.0
2022-12-06 15:40:00,2036.62,2040.22,2035.69,2039.99,1912.0,2011.2059,2014.7609,2010.2875,2014.5338,1912.0
2022-12-06 15:45:00,2040.3,2044.42,2040.3,2044.42,4783.0,2014.8399,2018.9085,2014.8399,2018.9085,4783.0
2022-12-06 15:50:00,2044.69,2047.84,2044.27,2045.27,2366.0,2019.1752,2022.2859,2018.7604,2019.7479,2366.0
2022-12-06 15:55:00,2046.11,2046.11,2040.07,2042.19,2722.0,2020.5774,2020.5774,2014.6128,2016.7064,2722.0
2022-12-07 09:30:00,1976.3,1981.99,1967.67,1981.62,7270.0,1951.6386,1957.2576,1943.1163,1956.8922,7270.0
2022-12-07 09:35:00,1981.68,1984.98,1977.25,1983.41,3392.0,1956.9514,1960.2103,1952.5767,1958.6598,3392.0
2022-12-07 09:40:00,1982.1,1987.64,1982.1,1984.51,2017.0,1957.3662,1962.8371,1957.3662,1959.7461,2017.0
2022-12-07 09:45:00,1984.44,1984.77,1964.92,1967.08,2200.0,1959.677,1960.0029,1940.4006,1942.5336,2200.0
2022-12-07 09:50:00,1966.83,1970.46,1964.58,1967.57,2085.0,1942.2867,1945.8714,1940.0648,1943.0175,2085.0
2022-12-07 09:55:00,1965.66,1968.04,1959.61,1961.97,2766.0,1941.1313,1943.4816,1935.1568,1937.4874,2766.0
2022-12-07 10:00:00,1959.16,1961.99,1956.95,1961.41,3415.0,1934.7125,1937.5071,1932.53,1936.9344,3415.0
2022-12-07 10:05:00,1960.23,1963.66,1958.69,1959.17,1563.0,1935.7691,1939.1563,1934.2483,1934.7223,1563.0
2022-12-07 10:10:00,1959.4,1959.89,1950.0,1955.98,2574.0,1934.9495,1935.4333,1925.6668,1931.5721,2574.0
2022-12-07 10:15:00,1953.55,1957.65,1950.07,1952.76,5558.0,1929.1725,1933.2213,1925.7359,1928.3923,5558.0
2022-12-07 10:20:00,1949.48,1950.62,1944.12,1944.98,2532.0,1925.1532,1926.279,1919.8601,1920.7094,2532.0
2022-12-07 10:25:00,1945.16,1949.48,1940.25,1949.48,2541.0,1920.8872,1925.1532,1916.0384,1925.1532,2541.0
2022-12-07 10:30:00,1948.95,1954.09,1946.73,1948.86,1492.0,1924.6299,1929.7057,1922.4376,1924.541,1492.0
2022-12-07 10:35:00,1946.57,1948.68,1943.42,1943.42,725.0,1922.2796,1924.3632,1919.1689,1919.1689,725.0
2022-12-07 10:40:00,1943.08,1946.5,1941.5,1943.47,1750.0,1918.8331,1922.2104,1917.2728,1919.2182,1750.0
2022-12-07 10:45:00,1945.52,1947.85,1943.49,1946.15,3200.0,1921.2427,1923.5436,1919.238,1921.8648,3200.0
2022-12-07 10:50:00,1947.47,1957.92,1946.15,1955.03,2907.0,1923.1683,1933.4879,1921.8648,1930.634,2907.0
2022-12-07 10:55:00,1955.01,1955.54,1953.37,1953.37,2000.0,1930.6142,1931.1376,1928.9947,1928.9947,2000.0
2022-12-07 11:00:00,1956.15,1962.09,1956.15,1962.09,1300.0,1931.74,1937.6059,1931.74,1937.6059,1300.0
2022-12-07 11:05:00,1968.99,1968.99,1962.85,1962.85,700.0,1944.4198,1944.4198,1938.3564,1938.3564,700.0
2022-12-07 11:10:00,1960.66,1966.46,1960.66,1966.46,1209.0,1936.1937,1941.9214,1936.1937,1941.9214,1209.0
2022-12-07 11:15:00,1962.98,1962.98,1959.41,1960.49,1032.0,1938.4848,1938.4848,1934.9593,1936.0259,1032.0
2022-12-07 11:20:00,1961.43,1961.61,1952.44,1955.28,2021.0,1936.9541,1937.1319,1928.0763,1930.8809,2021.0
2022-12-07 11:25:00,1954.01,1956.21,1953.89,1956.2,1416.0,1929.6267,1931.7993,1929.5082,1931.7894,1416.0
2022-12-07 11:30:00,1956.06,1959.26,1955.6,1957.22,1400.0,1931.6511,1934.8112,1931.1969,1932.7967,1400.0
2022-12-07 11:35:00,1958.45,1960.65,1958.45,1960.65,600.0,1934.0113,1936.1839,1934.0113,1936.1839,600.0
2022-12-07 11:40:00,1960.8,1960.8,1960.8,1960.8,100.0,1936.332,1936.332,1936.332,1936.332,100.0
2022-12-07 11:45:00,1960.8,1960.8,1960.8,1960.8,0.0,1936.332,1936.332,1936.332,1936.332,0.0
2022-12-07 11:50:00,1954.84,1958.0,1954.84,1956.22,400.0,1930.4464,1933.5669,1930.4464,1931.8091,400.0
2022-12-07 11:55:00,1953.19,1957.65,1953.19,1957.54,1000.0,1928.8169,1933.2213,1928.8169,1933.1127,1000.0
2022-12-07 12:00:00,1956.36,1956.36,1956.36,1956.36,100.0,1931.9474,1931.9474,1931.9474,1931.9474,100.0
2022-12-07 12:05:00,1952.88,1952.88,1949.65,1949.65,598.0,1928.5108,1928.5108,1925.3211,1925.3211,598.0
2022-12-07 12:10:00,1950.16,1951.86,1949.43,1949.43,684.0,1925.8248,1927.5035,1925.1039,1925.1039,684.0
2022-12-07 12:15:00,1950.71,1951.83,1950.0,1950.0,400.0,1926.3679,1927.4739,1925.6668,1925.6668,400.0
2022-12-07 12:20:00,1947.85,1949.23,1947.85,1949.23,200.0,1923.5436,1924.9064,1923.5436,1924.9064,200.0
2022-12-07 12:25:00,1949.17,1949.17,1947.26,1947.26,500.0,1924.8471,1924.8471,1922.9609,1922.9609,500.0
2022-12-07 12:30:00,1946.83,1947.89,1945.93,1947.2,600.0,1922.5363,1923.5831,1921.6475,1922.9017,600.0
2022-12-07 12:35:00,1948.81,1948.81,1945.0,1948.15,1500.0,1924.4916,1924.4916,1920.7291,1923.8398,1500.0
2022-12-07 12:40:00,1949.71,1954.82,1949.7,1954.82,1400.0,1925.3804,1930.4266,1925.3705,1930.4266,1400.0
2022-12-07 12:45:00,1954.66,1954.66,1954.65,1954.65,200.0,1930.2686,1930.2686,1930.2587,1930.2587,200.0
2022-12-07 12:50:00,1958.63,1958.63,1957.37,1957.99,400.0,1934.1891,1934.1891,1932.9448,1933.5571,400.0
2022-12-07 12:55:00,1958.56,1958.64,1957.45,1957.45,500.0,1934.1199,1934.1989,1933.0238,1933.0238,500.0
2022-12-07 13:00:00,1960.12,1960.58,1959.87,1960.0,630.0,1935.6605,1936.1147,1935.4136,1935.542,630.0
2022-12-07 13:05:00,1959.69,1959.69,1959.69,1959.69,100.0,1935.2358,1935.2358,1935.2358,1935.2358,100.0
2022-12-07 13:10:00,1961.52,1963.2,1960.28,1963.2,479.0,1937.043,1938.702,1935.8185,1938.702,479.0
2022-12-07 13:15:00,1965.97,1967.64,1964.0,1967.64,1400.0,1941.4375,1943.0866,1939.4921,1943.0866,1400.0
2022-12-07 13:20:00,1967.46,1971.18,1967.46,1971.18,1400.0,1942.9089,1946.5825,1942.9089,1946.5825,1400.0
2022-12-07 13:25:00,1969.99,1970.28,1968.25,1969.67,500.0,1945.4073,1945.6937,1943.689,1945.0913,500.0
2022-12-07 13:30:00,1970.92,1972.16,1969.47,1972.16,1325.0,1946.3257,1947.5502,1944.8938,1947.5502,1325.0
2022-12-07 13:35:00,1970.87,1970.87,1966.71,1966.71,1202.0,1946.2763,1946.2763,1942.1682,1942.1682,1202.0
2022-12-07 13:40:00,1970.0,1971.12,1968.62,1970.23,800.0,1945.4172,1946.5232,1944.0544,1945.6443,800.0
2022-12-07 13:45:00,1970.48,1972.72,1970.2,1972.72,700.0,1945.8912,1948.1032,1945.6147,1948.1032,700.0
2022-12-07 13:50:00,1971.59,1972.32,1970.93,1970.93,400.0,1946.9873,1947.7082,1946.3356,1946.3356,400.0
2022-12-07 13:55:00,1968.88,1968.88,1965.92,1967.0,1740.0,1944.3112,1944.3112,1941.3881,1942.4546,1740.0
2022-12-07 14:00:00,1965.0,1965.0,1964.7,1964.7,500.0,1940.4796,1940.4796,1940.1833,1940.1833,500.0
2022-12-07 14:05:00,1964.04,1964.18,1964.04,1964.18,200.0,1939.5316,1939.6698,1939.5316,1939.6698,200.0
2022-12-07 14:10:00,1964.95,1968.58,1964.95,1968.58,700.0,1940.4302,1944.0149,1940.4302,1944.0149,700.0
2022-12-07 14:15:00,1968.64,1969.81,1967.56,1967.86,500.0,1944.0742,1945.2296,1943.0076,1943.3039,500.0
2022-12-07 14:20:00,1966.67,1966.67,1964.52,1964.53,800.0,1942.1287,1942.1287,1940.0056,1940.0154,800.0
2022-12-07 14:25:00,1964.59,1967.74,1964.59,1966.48,645.0,1940.0747,1943.1854,1940.0747,1941.9411,645.0
2022-12-07 14:30:00,1967.46,1967.46,1965.22,1966.58,600.0,1942.9089,1942.9089,1940.6968,1942.0399,600.0
2022-12-07 14:35:00,1965.83,1968.88,1965.82,1968.88,419.0,1941.2992,1944.3112,1941.2893,1944.3112,419.0
2022-12-07 14:40:00,1969.03,1969.03,1965.9,1965.98,1056.0,1944.4593,1944.4593,1941.3683,1941.4473,1056.0
2022-12-07 14:45:00,1966.39,1966.97,1966.0,1966.16,531.0,1941.8522,1942.425,1941.4671,1941.6251,531.0
2022-12-07 14:50:00,1966.0,1966.75,1964.46,1966.75,1444.0,1941.4671,1942.2077,1939.9463,1942.2077,1444.0
2022-12-07 14:55:00,1966.08,1966.08,1965.05,1965.05,300.0,1941.5461,1941.5461,1940.529,1940.529,300.0
2022-12-07 15:00:00,1965.87,1970.32,1965.87,1970.32,1000.0,1941.3387,1945.7332,1941.3387,1945.7332,1000.0
2022-12-07 15:05:00,1968.75,1968.75,1966.97,1966.97,400.0,1944.1828,1944.1828,1942.425,1942.425,400.0
2022-12-07 15:10:00,1965.64,1968.22,1965.28,1966.29,800.0,1941.1116,1943.6594,1940.7561,1941.7535,800.0
2022-12-07 15:15:00,1966.44,1967.1,1962.47,1964.29,3550.0,1941.9016,1942.5534,1937.9811,1939.7784,3550.0
2022-12-07 15:20:00,1962.47,1966.28,1961.34,1961.56,1213.0,1937.9811,1941.7436,1936.8652,1937.0825,1213.0
2022-12-07 15:25:00,1962.57,1962.57,1960.0,1960.29,3100.0,1938.0799,1938.0799,1935.542,1935.8284,3100.0
2022-12-07 15:30:00,1959.65,1959.94,1957.59,1958.83,4095.0,1935.1963,1935.4827,1933.162,1934.3866,4095.0
2022-12-07 15:35:00,1955.87,1957.43,1953.2,1956.81,1838.0,1931.4635,1933.004,1928.8268,1932.3918,1838.0
2022-12-07 15:40:00,1955.85,1958.5,1955.85,1956.73,916.0,1931.4438,1934.0607,1931.4438,1932.3128,916.0
2022-12-07 15:45:00,1954.59,1955.24,1954.59,1954.96,500.0,1930.1995,1930.8414,1930.1995,1930.5649,500.0
2022-12-07 15:50:00,1955.34,1957.41,1952.74,1953.7,2700.0,1930.9401,1932.9843,1928.3726,1929.3206,2700.0
2022-12-07 15:55:00,1954.3,1957.41,1953.6,1955.17,6386.0,1929.9131,1932.9843,1929.2218,1930.7722,6386.0
2022-12-08 09:30:00,1962.39,1976.17,1955.56,1955.56,5899.0,1937.9021,1951.5102,1931.1574,1931.1574,5899.0
2022-12-08 09:35:00,1953.91,1962.77,1948.64,1959.68,3501.0,1929.528,1938.2774,1924.3237,1935.226,3501.0
2022-12-08 09:40:00,1962.0,1971.44,1961.81,1966.67,1200.0,1937.517,1946.8392,1937.3294,1942.1287,1200.0
2022-12-08 09:45:00,1964.67,1980.0,1962.55,1977.0,2940.0,1940.1537,1955.2924,1938.0601,1952.3298,2940.0
2022-12-08 09:50:00,1979.53,1984.36,1979.07,1980.33,2501.0,1954.8283,1959.598,1954.374,1955.6183,2501.0
2022-12-08 09:55:00,1980.76,1983.11,1978.53,1978.53,1300.0,1956.0429,1958.3636,1953.8407,1953.8407,1300.0
2022-12-08 10:00:00,1980.37,1990.0,1980.37,1988.15,886.0,1955.6578,1965.1676,1955.6578,1963.3407,886.0
2022-12-08 10:05:00,1988.15,1995.51,1988.13,1988.55,1363.0,1963.3407,1970.6089,1963.3209,1963.7357,1363.0
2022-12-08 10:10:00,1987.5,1993.3,1987.5,1992.2,1600.0,1962.6988,1968.4264,1962.6988,1967.3402,1600.0
2022-12-08 10:15:00,1991.05,1991.05,1982.36,1983.39,4200.0,1966.2045,1966.2045,1957.6229,1958.6401,4200.0
2022-12-08 10:20:00,1983.43,1988.29,1983.43,1983.74,621.0,1958.6796,1963.479,1958.6796,1958.9857,621.0
2022-12-08 10:25:00,1983.56,1989.42,1983.56,1987.42,1024.0,1958.808,1964.5949,1958.808,1962.6198,1024.0
2022-12-08 10:30:00,1985.59,1990.78,1983.97,1990.78,600.0,1960.8126,1965.9379,1959.2129,1965.9379,600.0
2022-12-08 10:35:00,1991.11,1991.58,1990.31,1990.86,600.0,1966.2638,1966.7279,1965.4737,1966.0169,600.0
2022-12-08 10:40:00,1987.54,1991.3,1987.54,1991.3,1310.0,1962.7383,1966.4514,1962.7383,1966.4514,1310.0
2022-12-08 10:45:00,1993.0,1995.0,1991.86,1991.86,1902.0,1968.1302,1970.1052,1967.0044,1967.0044,1902.0
2022-12-08 10:50:00,1991.0,1993.21,1990.48,1990.48,500.0,1966.1551,1968.3376,1965.6416,1965.6416,500.0
2022-12-08 10:55:00,1993.52,1993.85,1992.04,1993.26,900.0,1968.6437,1968.9696,1967.1822,1968.3869,900.0
2022-12-08 11:00:00,1995.55,1995.55,1990.3,1990.3,847.0,1970.6484,1970.6484,1965.4639,1965.4639,847.0
2022-12-08 11:05:00,1991.13,1992.24,1989.32,1990.0,2400.0,1966.2835,1967.3797,1964.4961,1965.1676,2400.0
2022-12-08 11:10:00,1991.9,1993.42,1990.07,1993.42,514.0,1967.0439,1968.5449,1965.2367,1968.5449,514.0
2022-12-08 11:15:00,1991.63,1992.75,1988.19,1989.18,2160.0,1966.7773,1967.8833,1963.3802,1964.3578,2160.0
2022-12-08 11:20:00,1989.18,1991.13,1988.37,1990.0,1700.0,1964.3578,1966.2835,1963.558,1965.1676,1700.0
2022-12-08 11:25:00,1990.19,1994.21,1988.51,1994.21,1325.0,1965.3552,1969.3251,1963.6962,1969.3251,1325.0
2022-12-08 11:30:00,1994.75,1997.07,1993.92,1996.4,1096.0,1969.8583,1972.1494,1969.0387,1971.4877,1096.0
2022-12-08 11:35:00,1995.61,2001.48,1995.61,2001.48,1500.0,1970.7076,1976.5044,1970.7076,1976.5044,1500.0
2022-12-08 11:40:00,1997.52,1999.64,1997.52,1999.64,415.0,1972.5938,1974.6873,1972.5938,1974.6873,415.0
2022-12-08 11:45:00,2000.66,2000.66,2000.16,2000.16,764.0,1975.6946,1975.6946,1975.2008,1975.2008,764.0
2022-12-08 11:50:00,2002.21,2003.86,2001.76,2001.76,3603.0,1977.2252,1978.8547,1976.7809,1976.7809,3603.0
2022-12-08 11:55:00,2000.52,2000.52,2000.52,2000.52,100.0,1975.5563,1975.5563,1975.5563,1975.5563,100.0
2022-12-08 12:00:00,2000.42,2001.75,1999.5,1999.5,700.0,1975.4576,1976.771,1974.5491,1974.5491,700.0
2022-12-08 12:05:00,1995.84,1998.0,1995.83,1997.34,400.0,1970.9347,1973.0678,1970.9249,1972.416,400.0
2022-12-08 12:10:00,2000.05,2004.03,1997.11,1999.55,2131.0,1975.0922,1979.0225,1972.1889,1974.5984,2131.0
2022-12-08 12:15:00,2001.39,2001.39,2001.39,2001.39,100.0,1976.4155,1976.4155,1976.4155,1976.4155,100.0
2022-12-08 12:20:00,2000.84,2000.84,1998.8,1999.25,300.0,1975.8723,1975.8723,1973.8578,1974.3022,300.0
2022-12-08 12:25:00,2000.01,2000.01,1997.71,1997.71,913.0,1975.0527,1975.0527,1972.7814,1972.7814,913.0
2022-12-08 12:30:00,1995.86,1995.86,1995.13,1995.13,200.0,1970.9545,1970.9545,1970.2336,1970.2336,200.0
2022-12-08 12:35:00,1995.08,1995.08,1995.08,1995.08,100.0,1970.1842,1970.1842,1970.1842,1970.1842,100.0
2022-12-08 12:40:00,1994.43,1994.43,1994.43,1994.43,100.0,1969.5423,1969.5423,1969.5423,1969.5423,100.0
2022-12-08 12:45:00,1994.0,1996.54,1994.0,1994.77,915.0,1969.1177,1971.626,1969.1177,1969.8781,915.0
2022-12-08 12:50:00,1996.35,1998.14,1996.35,1998.14,400.0,1971.4384,1973.206,1971.4384,1973.206,400.0
2022-12-08 12:55:00,1998.14,1998.14,1998.14,1998.14,0.0,1973.206,1973.206,1973.206,1973.206,0.0
2022-12-08 13:00:00,2000.0,2001.46,2000.0,2001.42,931.0,1975.0428,1976.4846,1975.0428,1976.4451,931.0
2022-12-08 13:05:00,2001.42,2004.0,2001.25,2003.17,512.0,1976.4451,1978.9929,1976.2772,1978.1733,512.0
2022-12-08 13:10:00,2003.17,2003.17,2003.17,2003.17,0.0,1978.1733,1978.1733,1978.1733,1978.1733,0.0
2022-12-08 13:15:00,2002.48,2002.48,2001.96,2001.96,200.0,1977.4919,1977.4919,1976.9784,1976.9784,200.0
2022-12-08 13:20:00,2000.87,2005.0,2000.87,2005.0,2050.0,1975.902,1979.9804,1975.902,1979.9804,2050.0
2022-12-08 13:25:00,2008.87,2012.53,2007.76,2011.14,2300.0,1983.8021,1987.4165,1982.706,1986.0438,2300.0
2022-12-08 13:30:00,2014.82,2020.79,2013.43,2014.2,2300.0,1989.6779,1995.5734,1988.3052,1989.0656,2300.0
2022-12-08 13:35:00,2014.21,2014.57,2013.09,2013.1,400.0,1989.0755,1989.431,1987.9695,1987.9794,400.0
2022-12-08 13:40:00,2015.19,2016.18,2013.85,2014.2,1400.0,1990.0433,1991.0209,1988.72,1989.0656,1400.0
2022-12-08 13:45:00,2013.76,2014.83,2013.5,2013.5,400.0,1988.6311,1989.6878,1988.3744,1988.3744,400.0
2022-12-08 13:50:00,2011.0,2011.99,2006.0,2006.0,700.0,1985.9056,1986.8832,1980.968,1980.968,700.0
2022-12-08 13:55:00,2008.6,2008.6,2005.81,2007.0,1508.0,1983.5355,1983.5355,1980.7803,1981.9555,1508.0
2022-12-08 14:00:00,2008.01,2008.01,2002.26,2003.69,1142.0,1982.9529,1982.9529,1977.2746,1978.6868,1142.0
2022-12-08 14:05:00,2002.25,2003.34,2000.06,2002.2,1373.0,1977.2647,1978.3411,1975.1021,1977.2154,1373.0
2022-12-08 14:10:00,2002.3,2004.59,2001.21,2002.2,1700.0,1977.3141,1979.5755,1976.2377,1977.2154,1700.0
2022-12-08 14:15:00,2003.84,2006.32,2002.73,2002.74,900.0,1978.8349,1981.284,1977.7388,1977.7486,900.0
2022-12-08 14:20:00,2003.18,2005.28,2003.13,2004.39,403.0,1978.1831,1980.2569,1978.1338,1979.378,403.0
2022-12-08 14:25:00,2004.52,2004.52,2002.98,2002.99,1000.0,1979.5064,1979.5064,1977.9856,1977.9955,1000.0
2022-12-08 14:30:00,2002.84,2002.84,2001.94,2001.94,473.0,1977.8474,1977.8474,1976.9586,1976.9586,473.0
2022-12-08 14:35:00,2001.5,2002.48,2001.43,2002.48,900.0,1976.5241,1977.4919,1976.455,1977.4919,900.0
2022-12-08 14:40:00,2002.45,2003.12,2002.45,2002.62,1600.0,1977.4623,1978.1239,1977.4623,1977.6301,1600.0
2022-12-08 14:45:00,2001.1,2003.54,2001.1,2001.8,2075.0,1976.1291,1978.5387,1976.1291,1976.8204,2075.0
2022-12-08 14:50:00,2002.62,2002.62,2002.62,2002.62,100.0,1977.6301,1977.6301,1977.6301,1977.6301,100.0
2022-12-08 14:55:00,2005.72,2005.72,2003.68,2004.45,700.0,1980.6914,1980.6914,1978.6769,1979.4373,700.0
2022-12-08 15:00:00,2003.25,2004.76,2003.15,2003.34,532.0,1978.2523,1979.7434,1978.1535,1978.3411,532.0
2022-12-08 15:05:00,2001.67,2004.02,2000.22,2004.02,600.0,1976.692,1979.0127,1975.2601,1979.0127,600.0
2022-12-08 15:10:00,2003.14,2004.41,2003.14,2003.52,1000.0,1978.1436,1979.3978,1978.1436,1978.5189,1000.0
2022-12-08 15:15:00,2002.08,2005.09,2002.08,2005.09,400.0,1977.0969,1980.0693,1977.0969,1980.0693,400.0
2022-12-08 15:20:00,2005.19,2006.17,2004.57,2006.17,1000.0,1980.1681,1981.1358,1979.5558,1981.1358,1000.0
2022-12-08 15:25:00,2006.45,2007.95,2005.86,2006.7,900.0,1981.4123,1982.8936,1980.8297,1981.6592,900.0
2022-12-08 15:30:00,2007.99,2008.63,2007.68,2007.9,815.0,1982.9331,1983.5651,1982.627,1982.8442,815.0
2022-12-08 15:35:00,2008.0,2008.61,2008.0,2008.08,1050.0,1982.943,1983.5454,1982.943,1983.022,1050.0
2022-12-08 15:40:00,2006.88,2007.24,2005.53,2005.53,1400.0,1981.837,1982.1925,1980.5038,1980.5038,1400.0
2022-12-08 15:45:00,2005.14,2008.01,2003.05,2005.33,1700.0,1980.1187,1982.9529,1978.0548,1980.3063,1700.0
2022-12-08 15:50:00,2004.48,2009.99,2004.48,2009.0,3849.0,1979.4669,1984.9082,1979.4669,1983.9305,3849.0
2022-12-08 15:55:00,2010.03,2012.88,2010.02,2010.91,6119.0,1984.9477,1987.7621,1984.9378,1985.8167,6119.0
2022-12-09 09:30:00,2001.65,2006.95,1991.29,2005.11,2757.0,1976.6722,1981.9061,1966.4415,1980.0891,2757.0
2022-12-09 09:35:00,2010.73,2018.91,2010.73,2014.73,1000.0,1985.6389,1993.7169,1985.6389,1989.589,1000.0
2022-12-09 09:40:00,2017.65,2017.66,2013.88,2015.13,1278.0,1992.4726,1992.4825,1988.7496,1989.984,1278.0
2022-12-09 09:45:00,2017.3,2020.0,2013.8,2013.8,1000.0,1992.1269,1994.7933,1988.6706,1988.6706,1000.0
2022-12-09 09:50:00,2010.0,2012.99,2006.65,2012.99,300.0,1984.918,1987.8707,1981.6098,1987.8707,300.0
2022-12-09 09:55:00,2012.26,2013.57,2012.26,2013.45,400.0,1987.1498,1988.4435,1987.1498,1988.325,400.0
2022-12-09 10:00:00,2020.68,2020.68,2009.94,2009.94,400.0,1995.4648,1995.4648,1984.8588,1984.8588,400.0
2022-12-09 10:05:00,2017.39,2022.94,2016.49,2020.98,850.0,1992.2158,1997.6966,1991.3271,1995.761,850.0
2022-12-09 10:10:00,2018.42,2018.42,2015.24,2015.77,750.0,1993.233,1993.233,1990.0927,1990.616,750.0
2022-12-09 10:15:00,2017.68,2017.68,2015.59,2015.59,300.0,1992.5022,1992.5022,1990.4383,1990.4383,300.0
2022-12-09 10:20:00,2017.99,2018.62,2011.75,2016.19,1700.0,1992.8083,1993.4305,1986.6462,1991.0308,1700.0
2022-12-09 10:25:00,2013.27,2016.57,2013.26,2016.57,400.0,1988.1472,1991.4061,1988.1374,1991.4061,400.0
2022-12-09 10:30:00,2015.18,2021.85,2013.78,2016.82,2400.0,1990.0334,1996.6202,1988.6509,1991.6529,2400.0
2022-12-09 10:35:00,2016.13,2016.2,2016.09,2016.1,400.0,1990.9715,1991.0407,1990.932,1990.9419,400.0
2022-12-09 10:40:00,2016.56,2017.32,2013.13,2015.04,2300.0,1991.3962,1992.1467,1988.009,1989.8951,2300.0
2022-12-09 10:45:00,2015.43,2015.43,2013.45,2013.87,525.0,1990.2803,1990.2803,1988.325,1988.7397,525.0
2022-12-09 10:50:00,2015.73,2020.11,2015.73,2019.86,800.0,1990.5765,1994.9019,1990.5765,1994.655,800.0
2022-12-09 10:55:00,2021.08,2026.88,2021.08,2026.88,1452.0,1995.8598,2001.5874,1995.8598,2001.5874,1452.0
2022-12-09 11:00:00,2025.34,2025.34,2021.0,2021.0,2843.0,2000.0666,2000.0666,1995.7808,1995.7808,2843.0
2022-12-09 11:05:00,2025.11,2025.77,2022.44,2022.44,600.0,1999.8395,2000.4913,1997.2028,1997.2028,600.0
2022-12-09 11:10:00,2022.86,2027.55,2020.97,2027.55,2300.0,1997.6176,2002.249,1995.7512,2002.249,2300.0
2022-12-09 11:15:00,2025.29,2027.47,2021.33,2022.34,2100.0,2000.0172,2002.17,1996.1067,1997.1041,2100.0
2022-12-09 11:20:00,2024.93,2026.22,2023.32,2023.34,1022.0,1999.6617,2000.9356,1998.0718,1998.0916,1022.0
2022-12-09 11:25:00,2023.01,2025.32,2023.01,2023.83,500.0,1997.7657,2000.0469,1997.7657,1998.5755,500.0
2022-12-09 11:30:00,2024.65,2026.15,2023.76,2026.15,1000.0,1999.3852,2000.8665,1998.5063,2000.8665,1000.0
2022-12-09 11:35:00,2026.02,2031.21,2024.22,2024.22,2000.0,2000.7381,2005.8634,1998.9606,1998.9606,2000.0
2022-12-09 11:40:00,2022.72,2026.04,2021.8,2026.04,935.0,1997.4793,2000.7579,1996.5708,2000.7579,935.0
2022-12-09 11:45:00,2027.91,2030.33,2026.55,2026.56,550.0,2002.6045,2004.9944,2001.2615,2001.2714,550.0
2022-12-09 11:50:00,2026.56,2026.56,2026.56,2026.56,0.0,2001.2714,2001.2714,2001.2714,2001.2714,0.0
2022-12-09 11:55:00,2027.75,2027.75,2027.75,2027.75,200.0,2002.4465,2002.4465,2002.4465,2002.4465,200.0
2022-12-09 12:00:00,2026.54,2027.0,2024.13,2024.14,460.0,2001.2516,2001.7059,1998.8717,1998.8816,460.0
2022-12-09 12:05:00,2025.65,2026.01,2025.65,2026.01,200.0,2000.3728,2000.7283,2000.3728,2000.7283,200.0
2022-12-09 12:10:00,2027.04,2027.85,2026.43,2027.85,1000.0,2001.7454,2002.5453,2001.143,2002.5453,1000.0
2022-12-09 12:15:00,2025.07,2026.8,2024.08,2024.08,600.0,1999.8,2001.5084,1998.8223,1998.8223,600.0
2022-12-09 12:20:00,2025.54,2026.43,2025.21,2025.21,300.0,2000.2641,2001.143,1999.9382,1999.9382,300.0
2022-12-09 12:25:00,2022.01,2022.01,2020.87,2020.88,200.0,1996.7782,1996.7782,1995.6524,1995.6623,200.0
2022-12-09 12:30:00,2023.44,2026.1,2023.43,2026.0,300.0,1998.1903,2000.8171,1998.1805,2000.7184,300.0
2022-12-09 12:35:00,2025.46,2025.46,2025.17,2025.17,200.0,2000.1851,2000.1851,1999.8987,1999.8987,200.0
2022-12-09 12:40:00,2025.33,2025.33,2019.04,2019.04,600.0,2000.0567,2000.0567,1993.8452,1993.8452,600.0
2022-12-09 12:45:00,2021.72,2021.72,2019.09,2020.35,400.0,1996.4918,1996.4918,1993.8946,1995.1389,400.0
2022-12-09 12:50:00,2020.0,2021.66,2020.0,2020.47,500.0,1994.7933,1996.4325,1994.7933,1995.2574,500.0
2022-12-09 12:55:00,2021.14,2023.03,2019.21,2023.03,400.0,1995.919,1997.7854,1994.0131,1997.7854,400.0
2022-12-09 13:00:00,2020.92,2021.03,2017.29,2017.29,500.0,1995.7018,1995.8104,1992.1171,1992.1171,500.0
2022-12-09 13:05:00,2018.6,2018.6,2018.6,2018.6,100.0,1993.4107,1993.4107,1993.4107,1993.4107,100.0
2022-12-09 13:10:00,2018.19,2018.19,2017.22,2017.22,412.0,1993.0058,1993.0058,1992.0479,1992.0479,412.0
2022-12-09 13:15:00,2019.07,2020.03,2018.57,2020.03,400.0,1993.8749,1994.8229,1993.3811,1994.8229,400.0
2022-12-09 13:20:00,2016.99,2016.99,2016.98,2016.99,100.0,1991.8208,1991.8208,1991.8109,1991.8208,100.0
2022-12-09 13:25:00,2015.54,2019.43,2015.54,2016.97,1100.0,1990.3889,1994.2304,1990.3889,1991.8011,1100.0
2022-12-09 13:30:00,2018.69,2021.51,2018.63,2019.87,2000.0,1993.4996,1996.2844,1993.4404,1994.6649,2000.0
2022-12-09 13:35:00,2019.51,2019.51,2019.37,2019.37,200.0,1994.3094,1994.3094,1994.1711,1994.1711,200.0
2022-12-09 13:40:00,2020.58,2020.58,2020.43,2020.43,300.0,1995.366,1995.366,1995.2179,1995.2179,300.0
2022-12-09 13:45:00,2020.01,2020.01,2017.43,2017.43,436.0,1994.8031,1994.8031,1992.2553,1992.2553,436.0
2022-12-09 13:50:00,2021.17,2021.35,2020.27,2020.27,400.0,1995.9487,1996.1264,1995.0599,1995.0599,400.0
2022-12-09 13:55:00,2020.21,2022.21,2019.99,2019.99,600.0,1995.0006,1996.9757,1994.7834,1994.7834,600.0
2022-12-09 14:00:00,2019.47,2019.54,2017.44,2017.44,400.0,1994.2699,1994.339,1992.2652,1992.2652,400.0
2022-12-09 14:05:00,2018.55,2019.4,2018.55,2019.4,200.0,1993.3613,1994.2007,1993.3613,1994.2007,200.0
2022-12-09 14:10:00,2017.88,2019.61,2017.87,2019.5,300.0,1992.6997,1994.4081,1992.6898,1994.2995,300.0
2022-12-09 14:15:00,2020.88,2021.46,2020.88,2021.46,400.0,1995.6623,1996.235,1995.6623,1996.235,400.0
2022-12-09 14:20:00,2021.67,2021.67,2020.08,2020.08,200.0,1996.4424,1996.4424,1994.8723,1994.8723,200.0
2022-12-09 14:25:00,2020.08,2020.08,2020.08,2020.08,0.0,1994.8723,1994.8723,1994.8723,1994.8723,0.0
2022-12-09 14:30:00,2019.66,2020.44,2019.66,2020.44,300.0,1994.4575,1995.2278,1994.4575,1995.2278,300.0
2022-12-09 14:35:00,2020.56,2020.56,2020.56,2020.56,100.0,1995.3463,1995.3463,1995.3463,1995.3463,100.0
2022-12-09 14:40:00,2023.41,2023.41,2021.03,2022.3,900.0,1998.1607,1998.1607,1995.8104,1997.0646,900.0
2022-12-09 14:45:00,2021.8,2021.8,2021.79,2021.8,200.0,1996.5708,1996.5708,1996.5609,1996.5708,200.0
2022-12-09 14:50:00,2020.75,2021.51,2020.75,2021.51,200.0,1995.5339,1996.2844,1995.5339,1996.2844,200.0
2022-12-09 14:55:00,2023.02,2023.45,2022.33,2023.27,509.0,1997.7756,1998.2002,1997.0942,1998.0224,509.0
2022-12-09 15:00:00,2024.02,2024.02,2022.0,2022.86,800.0,1998.7631,1998.7631,1996.7683,1997.6176,800.0
2022-12-09 15:05:00,2022.65,2023.75,2021.99,2021.99,1200.0,1997.4102,1998.4965,1996.7584,1996.7584,1200.0
2022-12-09 15:10:00,2021.92,2022.41,2020.78,2020.78,401.0,1996.6893,1997.1732,1995.5635,1995.5635,401.0
2022-12-09 15:15:00,2023.01,2025.09,2023.01,2025.09,500.0,1997.7657,1999.8197,1997.7657,1999.8197,500.0
2022-12-09 15:20:00,2023.63,2023.63,2022.25,2022.79,313.0,1998.378,1998.378,1997.0152,1997.5484,313.0
2022-12-09 15:25:00,2020.34,2024.26,2020.34,2024.26,700.0,1995.129,1999.0001,1995.129,1999.0001,700.0
2022-12-09 15:30:00,2020.7,2022.08,2020.7,2021.69,600.0,1995.4845,1996.8473,1995.4845,1996.4622,600.0
2022-12-09 15:35:00,2020.82,2020.82,2017.42,2018.2,700.0,1995.603,1995.603,1992.2454,1993.0157,700.0
2022-12-09 15:40:00,2016.28,2018.8,2016.28,2018.18,5003.0,1991.1197,1993.6082,1991.1197,1992.996,5003.0
2022-12-09 15:45:00,2018.39,2021.04,2017.79,2020.28,2000.0,1993.2033,1995.8203,1992.6108,1995.0698,2000.0
2022-12-09 15:50:00,2020.49,2021.92,2017.26,2019.97,3629.0,1995.2771,1996.6893,1992.0874,1994.7636,3629.0
2022-12-09 15:55:00,2021.21,2021.76,2018.15,2019.99,5217.0,1995.9882,1996.5313,1992.9663,1994.7834,5217.0
2022-12-12 09:30:00,2020.04,2021.66,2016.4,2020.24,3409.0,1994.8328,1996.4325,1991.2382,1995.0303,3409.0
2022-12-12 09:35:00,2015.85,2022.58,2015.0,2018.49,1150.0,1990.695,1997.3411,1989.8556,1993.3021,1150.0
2022-12-12 09:40:00,2018.3,2024.83,2018.18,2023.0,2644.0,1993.1145,1999.563,1992.996,1997.7558,2644.0
2022-12-12 09:45:00,2026.25,2034.81,2024.73,2034.21,1800.0,2000.9653,2009.4184,1999.4642,2008.8259,1800.0
2022-12-12 09:50:00,2034.43,2036.09,2033.42,2034.97,1000.0,2009.0432,2010.6825,2008.0458,2009.5765,1000.0
2022-12-12 09:55:00,2036.07,2041.83,2034.42,2039.57,1600.0,2010.6627,2016.3508,2009.0333,2014.119,1600.0
2022-12-12 10:00:00,2038.38,2038.38,2033.94,2035.79,300.0,2012.9439,2012.9439,2008.5593,2010.3862,300.0
2022-12-12 10:05:00,2036.41,2037.7,2034.89,2036.56,1300.0,2010.9985,2012.2724,2009.4974,2011.1466,1300.0
2022-12-12 10:10:00,2036.98,2042.28,2034.49,2034.5,1647.0,2011.5614,2016.7952,2009.1024,2009.1123,1647.0
2022-12-12 10:15:00,2037.01,2037.01,2033.87,2034.48,800.0,2011.591,2011.591,2008.4902,2009.0926,800.0
2022-12-12 10:20:00,2036.43,2041.96,2036.3,2040.62,1000.0,2011.0182,2016.4792,2010.8899,2015.1559,1000.0
2022-12-12 10:25:00,2040.88,2043.74,2038.78,2043.69,1400.0,2015.4127,2018.237,2013.3389,2018.1876,1400.0
2022-12-12 10:30:00,2043.95,2044.14,2041.39,2041.99,900.0,2018.4444,2018.632,2015.9163,2016.5089,900.0
2022-12-12 10:35:00,2040.77,2042.89,2039.85,2042.73,1307.0,2015.3041,2017.3976,2014.3956,2017.2396,1307.0
2022-12-12 10:40:00,2042.06,2043.16,2038.03,2041.52,1300.0,2016.578,2017.6643,2012.5983,2016.0447,1300.0
2022-12-12 10:45:00,2042.97,2045.48,2039.77,2042.84,4223.0,2017.4766,2019.9553,2014.3166,2017.3482,4223.0
2022-12-12 10:50:00,2045.06,2045.29,2041.2,2044.26,800.0,2019.5405,2019.7677,2015.7287,2018.7505,800.0
2022-12-12 10:55:00,2043.92,2048.34,2043.14,2048.34,1200.0,2018.4148,2022.7796,2017.6445,2022.7796,1200.0
2022-12-12 11:00:00,2047.93,2052.36,2047.92,2052.36,1800.0,2022.3747,2026.7494,2022.3649,2026.7494,1800.0
2022-12-12 11:05:00,2052.24,2056.78,2052.24,2056.03,2800.0,2026.6309,2031.1143,2026.6309,2030.3737,2800.0
2022-12-12 11:10:00,2055.15,2055.15,2048.25,2048.25,800.0,2029.5046,2029.5046,2022.6907,2022.6907,800.0
2022-12-12 11:15:00,2051.02,2051.02,2045.67,2047.87,500.0,2025.4262,2025.4262,2020.1429,2022.3155,500.0
2022-12-12 11:20:00,2049.36,2051.14,2049.36,2051.14,900.0,2023.7869,2025.5447,2023.7869,2025.5447,900.0
2022-12-12 11:25:00,2050.73,2055.12,2050.73,2052.98,740.0,2025.1398,2029.475,2025.1398,2027.3617,740.0
2022-12-12 11:30:00,2054.74,2054.74,2051.03,2051.76,1000.0,2029.0997,2029.0997,2025.436,2026.1569,1000.0
2022-12-12 11:35:00,2052.49,2053.82,2052.49,2053.02,300.0,2026.8778,2028.1912,2026.8778,2027.4012,300.0
2022-12-12 11:40:00,2052.54,2053.81,2052.33,2052.78,500.0,2026.9272,2028.1814,2026.7198,2027.1642,500.0
2022-12-12 11:45:00,2051.97,2053.53,2051.97,2052.55,500.0,2026.3643,2027.9048,2026.3643,2026.9371,500.0
2022-12-12 11:50:00,2053.6,2053.6,2052.43,2052.43,800.0,2027.974,2027.974,2026.8186,2026.8186,800.0
2022-12-12 11:55:00,2052.39,2053.64,2050.7,2053.05,1100.0,2026.7791,2028.0135,2025.1102,2027.4308,1100.0
2022-12-12 12:00:00,2052.85,2055.27,2052.09,2055.14,1400.0,2027.2333,2029.6231,2026.4828,2029.4948,1400.0
2022-12-12 12:05:00,2053.98,2054.48,2052.04,2052.51,1100.0,2028.3492,2028.843,2026.4334,2026.8976,1100.0
2022-12-12 12:10:00,2053.12,2053.99,2052.8,2053.99,500.0,2027.5,2028.3591,2027.184,2028.3591,500.0
2022-12-12 12:15:00,2053.56,2055.01,2053.17,2055.01,900.0,2027.9345,2029.3664,2027.5493,2029.3664,900.0
2022-12-12 12:20:00,2055.55,2056.34,2052.78,2052.78,800.0,2029.8996,2030.6798,2027.1642,2027.1642,800.0
2022-12-12 12:25:00,2052.94,2054.65,2052.94,2054.3,503.0,2027.3222,2029.0109,2027.3222,2028.6652,503.0
2022-12-12 12:30:00,2054.06,2054.59,2052.24,2052.24,1300.0,2028.4282,2028.9516,2026.6309,2026.6309,1300.0
2022-12-12 12:35:00,2053.28,2055.14,2052.26,2055.14,2867.0,2027.658,2029.4948,2026.6507,2029.4948,2867.0
2022-12-12 12:40:00,2056.47,2057.0,2055.74,2056.81,2300.0,2030.8082,2031.3315,2030.0873,2031.1439,2300.0
2022-12-12 12:45:00,2058.58,2059.71,2058.0,2058.02,3275.0,2032.8918,2034.0077,2032.3191,2032.3388,3275.0
2022-12-12 12:50:00,2057.28,2059.5,2056.52,2059.31,500.0,2031.6081,2033.8004,2030.8575,2033.6127,500.0
2022-12-12 12:55:00,2058.72,2059.19,2058.71,2059.19,500.0,2033.0301,2033.4942,2033.0202,2033.4942,500.0
2022-12-12 13:00:00,2060.59,2062.34,2058.83,2058.83,1800.0,2034.8767,2036.6049,2033.1387,2033.1387,1800.0
2022-12-12 13:05:00,2058.89,2058.89,2058.09,2058.32,300.0,2033.198,2033.198,2032.4079,2032.6351,300.0
2022-12-12 13:10:00,2058.0,2058.0,2055.61,2056.3,1457.0,2032.3191,2032.3191,2029.9589,2030.6403,1457.0
2022-12-12 13:15:00,2056.35,2058.29,2056.35,2058.29,1300.0,2030.6897,2032.6054,2030.6897,2032.6054,1300.0
2022-12-12 13:20:00,2058.35,2058.49,2057.04,2057.05,642.0,2032.6647,2032.803,2031.371,2031.3809,642.0
2022-12-12 13:25:00,2057.06,2057.44,2057.03,2057.44,500.0,2031.3908,2031.7661,2031.3612,2031.7661,500.0
2022-12-12 13:30:00,2058.16,2058.9,2057.2,2058.35,1200.0,2032.4771,2033.2078,2031.5291,2032.6647,1200.0
2022-12-12 13:35:00,2058.86,2058.86,2058.09,2058.32,700.0,2033.1683,2033.1683,2032.4079,2032.6351,700.0
2022-12-12 13:40:00,2058.57,2058.84,2057.89,2058.84,800.0,2032.882,2033.1486,2032.2104,2033.1486,800.0
2022-12-12 13:45:00,2057.58,2057.58,2056.15,2056.91,900.0,2031.9043,2031.9043,2030.4922,2031.2427,900.0
2022-12-12 13:50:00,2057.29,2058.35,2054.69,2054.69,2357.0,2031.6179,2032.6647,2029.0504,2029.0504,2357.0
2022-12-12 13:55:00,2054.27,2055.0,2052.43,2054.84,988.0,2028.6356,2029.3565,2026.8186,2029.1985,988.0
2022-12-12 14:00:00,2054.82,2055.89,2054.79,2055.36,900.0,2029.1788,2030.2354,2029.1491,2029.712,900.0
2022-12-12 14:05:00,2056.14,2056.14,2053.75,2053.76,300.0,2030.4823,2030.4823,2028.1221,2028.132,300.0
2022-12-12 14:10:00,2053.42,2055.34,2051.03,2055.0,900.0,2027.7962,2029.6923,2025.436,2029.3565,900.0
2022-12-12 14:15:00,2055.06,2055.48,2054.37,2054.37,300.0,2029.4158,2029.8305,2028.7344,2028.7344,300.0
2022-12-12 14:20:00,2055.05,2055.05,2053.93,2053.93,400.0,2029.4059,2029.4059,2028.2999,2028.2999,400.0
2022-12-12 14:25:00,2055.16,2056.9,2055.16,2056.5,1300.0,2029.5145,2031.2328,2029.5145,2030.8378,1300.0
2022-12-12 14:30:00,2055.99,2056.2,2054.19,2056.2,800.0,2030.3342,2030.5415,2028.5566,2030.5415,800.0
2022-12-12 14:35:00,2055.49,2056.66,2055.48,2056.14,2900.0,2029.8404,2030.9958,2029.8305,2030.4823,2900.0
2022-12-12 14:40:00,2056.76,2057.76,2056.76,2057.38,400.0,2031.0945,2032.0821,2031.0945,2031.7068,400.0
2022-12-12 14:45:00,2058.04,2059.62,2057.52,2059.62,900.0,2032.3586,2033.9189,2031.8451,2033.9189,900.0
2022-12-12 14:50:00,2059.23,2062.08,2058.48,2062.08,2000.0,2033.5337,2036.3482,2032.7931,2036.3482,2000.0
2022-12-12 14:55:00,2065.0,2065.67,2064.97,2065.54,800.0,2039.2317,2039.8934,2039.2021,2039.765,800.0
2022-12-12 15:00:00,2065.9,2066.62,2065.9,2066.17,700.0,2040.1205,2040.8315,2040.1205,2040.3871,700.0
2022-12-12 15:05:00,2067.06,2071.34,2067.06,2070.0,1404.0,2041.266,2045.4926,2041.266,2044.1693,1404.0
2022-12-12 15:10:00,2071.29,2071.29,2070.34,2070.34,1000.0,2045.4432,2045.4432,2044.5051,2044.5051,1000.0
2022-12-12 15:15:00,2070.77,2071.75,2070.06,2071.34,1000.0,2044.9297,2045.8975,2044.2286,2045.4926,1000.0
2022-12-12 15:20:00,2071.49,2077.02,2071.49,2077.02,1100.0,2045.6407,2051.1017,2045.6407,2051.1017,1100.0
2022-12-12 15:25:00,2077.1,2079.16,2076.41,2078.04,2050.0,2051.1807,2053.215,2050.4993,2052.109,2050.0
2022-12-12 15:30:00,2078.56,2078.96,2077.15,2077.15,1829.0,2052.6225,2053.0175,2051.2301,2051.2301,1829.0
2022-12-12 15:35:00,2078.46,2079.1,2077.19,2079.1,1300.0,2052.5238,2053.1558,2051.2696,2053.1558,1300.0
2022-12-12 15:40:00,2079.48,2079.48,2075.17,2076.28,2200.0,2053.531,2053.531,2049.2748,2050.371,2200.0
2022-12-12 15:45:00,2075.11,2076.6,2074.32,2075.8,2842.0,2049.2156,2050.687,2048.4354,2049.8969,2842.0
2022-12-12 15:50:00,2075.8,2080.83,2075.22,2078.38,8638.0,2049.8969,2054.8642,2049.3242,2052.4448,8638.0
2022-12-12 15:55:00,2078.73,2081.9,2078.52,2081.06,6938.0,2052.7904,2055.9208,2052.583,2055.0913,6938.0
2022-12-13 09:30:00,2152.37,2152.37,2123.02,2123.02,7253.0,2125.5115,2125.5115,2096.5277,2096.5277,7253.0
2022-12-13 09:35:00,2123.06,2134.03,2122.21,2129.4,5684.0,2096.5672,2107.4003,2095.7278,2102.8281,5684.0
2022-12-13 09:40:00,2125.16,2131.1,2120.9,2128.61,6528.0,2098.641,2104.5069,2094.4342,2102.048,6528.0
2022-12-13 09:45:00,2124.61,2135.61,2121.0,2133.75,1234.0,2098.0979,2108.9606,2094.5329,2107.1238,1234.0
2022-12-13 09:50:00,2123.44,2137.39,2123.44,2134.57,4978.0,2096.9425,2110.7184,2096.9425,2107.9336,4978.0
2022-12-13 09:55:00,2129.98,2129.98,2122.33,2122.71,2000.0,2103.4009,2103.4009,2095.8463,2096.2216,2000.0
2022-12-13 10:00:00,2122.76,2126.13,2115.82,2115.85,2950.0,2096.271,2099.5989,2089.4176,2089.4472,2950.0
2022-12-13 10:05:00,2118.01,2118.01,2101.81,2106.53,3763.0,2091.5802,2091.5802,2075.5824,2080.2435,3763.0
2022-12-13 10:10:00,2110.14,2113.5,2109.94,2111.11,1100.0,2083.8084,2087.1265,2083.6109,2084.7663,1100.0
2022-12-13 10:15:00,2112.22,2112.23,2098.67,2098.67,1400.0,2085.8625,2085.8724,2072.4816,2072.4816,1400.0
2022-12-13 10:20:00,2088.18,2088.33,2084.36,2084.36,649.0,2062.1225,2062.2706,2058.3501,2058.3501,649.0
2022-12-13 10:25:00,2086.12,2088.63,2080.21,2088.63,2193.0,2060.0882,2062.5668,2054.2519,2062.5668,2193.0
2022-12-13 10:30:00,2082.49,2088.09,2080.01,2088.09,900.0,2056.5035,2062.0336,2054.0544,2062.0336,900.0
2022-12-13 10:35:00,2085.06,2085.06,2072.92,2072.92,800.0,2059.0414,2059.0414,2047.0529,2047.0529,800.0
2022-12-13 10:40:00,2072.88,2079.2,2072.88,2079.2,1100.0,2047.0134,2053.2545,2047.0134,2053.2545,1100.0
2022-12-13 10:45:00,2077.93,2077.93,2073.15,2073.15,1600.0,2052.0004,2052.0004,2047.28,2047.28,1600.0
2022-12-13 10:50:00,2075.02,2076.76,2073.98,2073.98,400.0,2049.1267,2050.845,2048.0997,2048.0997,400.0
2022-12-13 10:55:00,2073.2,2074.53,2071.74,2072.56,1510.0,2047.3294,2048.6428,2045.8876,2046.6974,1510.0
2022-12-13 11:00:00,2074.97,2078.3,2069.5,2073.13,2399.0,2049.0773,2052.3658,2043.6756,2047.2603,2399.0
2022-12-13 11:05:00,2073.56,2073.56,2068.41,2068.41,1250.0,2047.6849,2047.6849,2042.5992,2042.5992,1250.0
2022-12-13 11:10:00,2070.41,2076.49,2070.41,2076.49,400.0,2044.5742,2050.5783,2044.5742,2050.5783,400.0
2022-12-13 11:15:00,2075.97,2075.97,2071.77,2071.77,1700.0,2050.0648,2050.0648,2045.9172,2045.9172,1700.0
2022-12-13 11:20:00,2070.05,2070.05,2065.6,2066.04,1100.0,2044.2187,2044.2187,2039.8242,2040.2587,1100.0
2022-12-13 11:25:00,2071.07,2071.07,2071.07,2071.07,100.0,2045.226,2045.226,2045.226,2045.226,100.0
2022-12-13 11:30:00,2076.03,2077.23,2075.24,2077.23,400.0,2050.1241,2051.3091,2049.3439,2051.3091,400.0
2022-12-13 11:35:00,2077.07,2077.07,2072.21,2072.33,800.0,2051.1511,2051.1511,2046.3517,2046.4703,800.0
2022-12-13 11:40:00,2070.79,2073.41,2069.93,2069.93,1400.0,2044.9495,2047.5368,2044.1002,2044.1002,1400.0
2022-12-13 11:45:00,2067.03,2067.03,2062.48,2062.48,200.0,2041.2364,2041.2364,2036.7432,2036.7432,200.0
2022-12-13 11:50:00,2062.47,2062.48,2054.45,2054.45,1010.0,2036.7333,2036.7432,2028.8134,2028.8134,1010.0
2022-12-13 11:55:00,2054.75,2055.04,2049.17,2051.24,2530.0,2029.1096,2029.396,2023.5993,2025.6434,2530.0
2022-12-13 12:00:00,2054.46,2056.33,2051.98,2052.72,2400.0,2028.8232,2030.6699,2026.3742,2027.105,2400.0
2022-12-13 12:05:00,2051.89,2056.35,2051.88,2056.35,600.0,2026.2853,2030.6897,2026.2754,2030.6897,600.0
2022-12-13 12:10:00,2047.4,2047.4,2044.53,2044.53,450.0,2021.8513,2021.8513,2019.0172,2019.0172,450.0
2022-12-13 12:15:00,2042.73,2042.84,2042.06,2042.06,300.0,2017.2396,2017.3482,2016.578,2016.578,300.0
2022-12-13 12:20:00,2040.65,2046.14,2040.65,2046.14,500.0,2015.1856,2020.6071,2015.1856,2020.6071,500.0
2022-12-13 12:25:00,2041.56,2041.56,2041.55,2041.56,200.0,2016.0842,2016.0842,2016.0743,2016.0842,200.0
2022-12-13 12:30:00,2040.07,2041.78,2038.32,2041.78,900.0,2014.6128,2016.3015,2012.8846,2016.3015,900.0
2022-12-13 12:35:00,2040.4,2043.55,2040.4,2043.55,200.0,2014.9387,2018.0494,2014.9387,2018.0494,200.0
2022-12-13 12:40:00,2042.66,2045.18,2042.66,2043.42,400.0,2017.1705,2019.659,2017.1705,2017.921,400.0
2022-12-13 12:45:00,2048.7,2048.7,2044.75,2044.75,800.0,2023.1351,2023.1351,2019.2344,2019.2344,800.0
2022-12-13 12:50:00,2042.91,2042.91,2041.4,2042.91,386.0,2017.4174,2017.4174,2015.9262,2017.4174,386.0
2022-12-13 12:55:00,2040.92,2045.19,2040.92,2045.19,351.0,2015.4522,2019.6689,2015.4522,2019.6689,351.0
2022-12-13 13:00:00,2047.2,2048.5,2046.33,2048.49,800.0,2021.6538,2022.9376,2020.7947,2022.9277,800.0
2022-12-13 13:05:00,2046.17,2048.45,2043.95,2046.15,1000.0,2020.6367,2022.8882,2018.4444,2020.6169,1000.0
2022-12-13 13:10:00,2044.32,2046.19,2044.32,2045.97,500.0,2018.8098,2020.6564,2018.8098,2020.4392,500.0
2022-12-13 13:15:00,2046.81,2052.17,2046.8,2052.17,700.0,2021.2687,2026.5618,2021.2588,2026.5618,700.0
2022-12-13 13:20:00,2052.17,2052.17,2052.17,2052.17,0.0,2026.5618,2026.5618,2026.5618,2026.5618,0.0
2022-12-13 13:25:00,2056.13,2056.13,2052.29,2054.2,700.0,2030.4724,2030.4724,2026.6803,2028.5665,700.0
2022-12-13 13:30:00,2060.0,2060.0,2054.61,2054.61,900.0,2034.2941,2034.2941,2028.9714,2028.9714,900.0
2022-12-13 13:35:00,2056.26,2056.27,2054.29,2054.29,300.0,2030.6008,2030.6107,2028.6554,2028.6554,300.0
2022-12-13 13:40:00,2053.4,2054.66,2052.67,2054.66,900.0,2027.7765,2029.0207,2027.0556,2029.0207,900.0
2022-12-13 13:45:00,2049.24,2049.24,2048.54,2048.54,200.0,2023.6684,2023.6684,2022.9771,2022.9771,200.0
2022-12-13 13:50:00,2045.94,2045.94,2045.94,2045.94,100.0,2020.4096,2020.4096,2020.4096,2020.4096,100.0
2022-12-13 13:55:00,2045.3,2049.71,2045.29,2048.41,900.0,2019.7775,2024.1325,2019.7677,2022.8487,900.0
2022-12-13 14:00:00,2047.76,2047.76,2046.83,2047.21,500.0,2022.2068,2022.2068,2021.2885,2021.6637,500.0
2022-12-13 14:05:00,2045.86,2045.86,2042.55,2044.29,900.0,2020.3306,2020.3306,2017.0619,2018.7802,900.0
2022-12-13 14:10:00,2043.51,2046.67,2043.51,2046.67,512.0,2018.0099,2021.1305,2018.0099,2021.1305,512.0
2022-12-13 14:15:00,2047.62,2047.62,2043.22,2043.22,570.0,2022.0686,2022.0686,2017.7235,2017.7235,570.0
2022-12-13 14:20:00,2040.96,2043.44,2039.6,2043.44,400.0,2015.4917,2017.9408,2014.1487,2017.9408,400.0
2022-12-13 14:25:00,2044.03,2044.03,2041.74,2043.25,500.0,2018.5234,2018.5234,2016.262,2017.7531,500.0
2022-12-13 14:30:00,2044.15,2044.15,2039.34,2039.65,4503.0,2018.6419,2018.6419,2013.8919,2014.1981,4503.0
2022-12-13 14:35:00,2045.13,2047.98,2044.94,2046.66,800.0,2019.6097,2022.4241,2019.422,2021.1206,800.0
2022-12-13 14:40:00,2044.88,2050.77,2044.88,2050.77,700.0,2019.3628,2025.1793,2019.3628,2025.1793,700.0
2022-12-13 14:45:00,2050.43,2052.56,2050.19,2052.56,400.0,2024.8435,2026.947,2024.6065,2026.947,400.0
2022-12-13 14:50:00,2044.9,2044.9,2044.9,2044.9,100.0,2019.3825,2019.3825,2019.3825,2019.3825,100.0
2022-12-13 14:55:00,2044.22,2044.22,2042.67,2042.67,600.0,2018.711,2018.711,2017.1804,2017.1804,600.0
2022-12-13 15:00:00,2043.44,2047.79,2040.16,2040.16,2900.0,2017.9408,2022.2365,2014.7017,2014.7017,2900.0
2022-12-13 15:05:00,2039.65,2041.03,2038.95,2040.0,900.0,2014.1981,2015.5608,2013.5068,2014.5437,900.0
2022-12-13 15:10:00,2040.03,2041.05,2039.79,2040.02,700.0,2014.5733,2015.5806,2014.3363,2014.5634,700.0
2022-12-13 15:15:00,2040.49,2045.77,2040.49,2045.77,400.0,2015.0276,2020.2417,2015.0276,2020.2417,400.0
2022-12-13 15:20:00,2043.41,2049.87,2043.41,2049.87,1800.0,2017.9111,2024.2905,2017.9111,2024.2905,1800.0
2022-12-13 15:25:00,2048.96,2049.74,2047.93,2049.74,500.0,2023.3919,2024.1621,2022.3747,2024.1621,500.0
2022-12-13 15:30:00,2052.84,2054.97,2052.84,2054.97,400.0,2027.2235,2029.3269,2027.2235,2029.3269,400.0
2022-12-13 15:35:00,2050.14,2050.27,2048.85,2050.27,900.0,2024.5572,2024.6855,2023.2832,2024.6855,900.0
2022-12-13 15:40:00,2048.97,2051.2,2048.32,2051.16,900.0,2023.4018,2025.6039,2022.7599,2025.5644,900.0
2022-12-13 15:45:00,2049.96,2052.55,2049.69,2049.97,2304.0,2024.3794,2026.9371,2024.1128,2024.3893,2304.0
2022-12-13 15:50:00,2052.7,2054.55,2047.24,2049.7,4745.0,2027.0852,2028.9121,2021.6933,2024.1226,4745.0
2022-12-13 15:55:00,2050.06,2050.26,2044.39,2047.83,6075.0,2024.4781,2024.6757,2018.8789,2022.276,6075.0
2022-12-14 09:30:00,2057.04,2069.66,2050.36,2067.96,5420.0,2031.371,2043.8336,2024.7744,2042.1548,5420.0
2022-12-14 09:35:00,2065.33,2065.33,2060.5,2061.32,1829.0,2039.5576,2039.5576,2034.7879,2035.5976,1829.0
2022-12-14 09:40:00,2062.39,2062.39,2052.52,2056.66,1843.0,2036.6543,2036.6543,2026.9075,2030.9958,1843.0
2022-12-14 09:45:00,2056.4,2063.94,2055.64,2058.03,1581.0,2030.739,2038.1849,2029.9885,2032.3487,1581.0
2022-12-14 09:50:00,2059.21,2059.21,2052.92,2057.19,1002.0,2033.514,2033.514,2027.3025,2031.5192,1002.0
2022-12-14 09:55:00,2053.24,2053.24,2044.01,2044.02,3512.0,2027.6185,2027.6185,2018.5036,2018.5135,3512.0
2022-12-14 10:00:00,2043.87,2047.0,2032.96,2036.08,4699.0,2018.3654,2021.4563,2007.5915,2010.6726,4699.0
2022-12-14 10:05:00,2034.99,2036.41,2027.2,2027.2,1700.0,2009.5962,2010.9985,2001.9034,2001.9034,1700.0
2022-12-14 10:10:00,2027.2,2027.2,2025.0,2025.62,1000.0,2001.9034,2001.9034,1999.7309,2000.3431,1000.0
2022-12-14 10:15:00,2025.55,2029.08,2024.85,2026.56,1500.0,2000.274,2003.7599,1999.5827,2001.2714,1500.0
2022-12-14 10:20:00,2028.67,2031.2,2023.24,2023.24,1200.0,2003.3551,2005.8535,1997.9928,1997.9928,1200.0
2022-12-14 10:25:00,2024.49,2026.11,2022.5,2024.57,1800.0,1999.2272,2000.827,1997.2621,1999.3062,1800.0
2022-12-14 10:30:00,2024.92,2024.92,2023.0,2024.25,600.0,1999.6519,1999.6519,1997.7558,1998.9902,600.0
2022-12-14 10:35:00,2024.55,2024.55,2023.41,2023.41,748.0,1999.2865,1999.2865,1998.1607,1998.1607,748.0
2022-12-14 10:40:00,2027.01,2027.43,2025.1,2025.1,700.0,2001.7158,2002.1305,1999.8296,1999.8296,700.0
2022-12-14 10:45:00,2025.88,2027.0,2024.63,2024.63,1300.0,2000.5999,2001.7059,1999.3655,1999.3655,1300.0
2022-12-14 10:50:00,2026.82,2026.82,2025.69,2025.7,500.0,2001.5282,2001.5282,2000.4123,2000.4221,500.0
2022-12-14 10:55:00,2026.78,2026.78,2025.0,2025.68,600.0,2001.4887,2001.4887,1999.7309,2000.4024,600.0
2022-12-14 11:00:00,2025.7,2030.09,2024.61,2030.09,2519.0,2000.4221,2004.7573,1999.3457,2004.7573,2519.0
2022-12-14 11:05:00,2030.26,2030.26,2026.91,2026.92,600.0,2004.9252,2004.9252,2001.617,2001.6269,600.0
2022-12-14 11:10:00,2027.26,2029.3,2027.26,2027.75,2401.0,2001.9627,2003.9772,2001.9627,2002.4465,2401.0
2022-12-14 11:15:00,2028.26,2028.26,2028.26,2028.26,100.0,2002.9502,2002.9502,2002.9502,2002.9502,100.0
2022-12-14 11:20:00,2029.99,2034.21,2029.02,2034.21,1400.0,2004.6586,2008.8259,2003.7007,2008.8259,1400.0
2022-12-14 11:25:00,2034.21,2034.79,2032.9,2033.66,2000.0,2008.8259,2009.3987,2007.5323,2008.2828,2000.0
2022-12-14 11:30:00,2032.78,2032.78,2032.78,2032.78,100.0,2007.4138,2007.4138,2007.4138,2007.4138,100.0
2022-12-14 11:35:00,2031.17,2033.68,2029.74,2033.68,2729.0,2005.8239,2008.3025,2004.4117,2008.3025,2729.0
2022-12-14 11:40:00,2034.34,2034.34,2032.03,2032.03,500.0,2008.9543,2008.9543,2006.6731,2006.6731,500.0
2022-12-14 11:45:00,2029.88,2031.42,2029.88,2031.42,200.0,2004.55,2006.0707,2004.55,2006.0707,200.0
2022-12-14 11:50:00,2031.59,2031.59,2030.64,2030.65,200.0,2006.2386,2006.2386,2005.3005,2005.3104,200.0
2022-12-14 11:55:00,2029.84,2029.84,2029.84,2029.84,100.0,2004.5105,2004.5105,2004.5105,2004.5105,100.0
2022-12-14 12:00:00,2032.01,2032.01,2032.01,2032.01,100.0,2006.6534,2006.6534,2006.6534,2006.6534,100.0
2022-12-14 12:05:00,2031.61,2033.19,2031.47,2031.47,400.0,2006.2584,2007.8187,2006.1201,2006.1201,400.0
2022-12-14 12:10:00,2032.26,2032.97,2030.11,2031.63,897.0,2006.9003,2007.6014,2004.7771,2006.2781,897.0
2022-12-14 12:15:00,2030.55,2031.07,2028.84,2029.65,1500.0,2005.2116,2005.7251,2003.5229,2004.3228,1500.0
2022-12-14 12:20:00,2029.07,2034.71,2028.38,2028.38,700.0,2003.7501,2009.3197,2003.0687,2003.0687,700.0
2022-12-14 12:25:00,2031.37,2031.37,2027.84,2027.85,300.0,2006.0214,2006.0214,2002.5354,2002.5453,300.0
2022-12-14 12:30:00,2028.1,2028.1,2028.09,2028.1,100.0,2002.7922,2002.7922,2002.7823,2002.7922,100.0
2022-12-14 12:35:00,2026.5,2028.19,2025.15,2026.34,800.0,2001.2121,2002.8811,1999.879,2001.0541,800.0
2022-12-14 12:40:00,2027.97,2027.97,2027.84,2027.84,233.0,2002.6638,2002.6638,2002.5354,2002.5354,233.0
2022-12-14 12:45:00,2027.79,2028.66,2026.6,2027.79,400.0,2002.486,2003.3452,2001.3109,2002.486,400.0
2022-12-14 12:50:00,2027.79,2027.79,2027.79,2027.79,0.0,2002.486,2002.486,2002.486,2002.486,0.0
2022-12-14 12:55:00,2026.97,2027.76,2026.49,2026.49,400.0,2001.6763,2002.4564,2001.2023,2001.2023,400.0
2022-12-14 13:00:00,2025.98,2030.67,2025.98,2029.17,600.0,2000.6986,2005.3301,2000.6986,2003.8488,600.0
2022-12-14 13:05:00,2031.85,2034.5,2030.06,2033.03,500.0,2006.4954,2009.1123,2004.7277,2007.6607,500.0
2022-12-14 13:10:00,2030.83,2031.53,2030.67,2030.67,959.0,2005.4881,2006.1794,2005.3301,2005.3301,959.0
2022-12-14 13:15:00,2031.01,2032.0,2030.27,2031.64,900.0,2005.6659,2006.6435,2004.9351,2006.288,900.0
2022-12-14 13:20:00,2033.23,2033.51,2031.4,2031.41,800.0,2007.8582,2008.1347,2006.051,2006.0609,800.0
2022-12-14 13:25:00,2031.05,2032.84,2031.05,2032.75,519.0,2005.7054,2007.473,2005.7054,2007.3842,519.0
2022-12-14 13:30:00,2033.74,2036.72,2033.74,2036.5,1000.0,2008.3618,2011.3046,2008.3618,2011.0874,1000.0
2022-12-14 13:35:00,2036.61,2037.46,2036.39,2037.46,1299.0,2011.196,2012.0354,2010.9787,2012.0354,1299.0
2022-12-14 13:40:00,2039.92,2042.35,2039.78,2042.35,800.0,2014.4647,2016.8644,2014.3264,2016.8644,800.0
2022-12-14 13:45:00,2039.7,2040.25,2039.52,2039.7,1200.0,2014.2474,2014.7906,2014.0697,2014.2474,1200.0
2022-12-14 13:50:00,2034.52,2035.63,2033.96,2033.96,600.0,2009.1321,2010.2282,2008.5791,2008.5791,600.0
2022-12-14 13:55:00,2037.12,2037.12,2032.96,2035.36,900.0,2011.6996,2011.6996,2007.5915,2009.9616,900.0
2022-12-14 14:00:00,2030.01,2030.01,2007.44,2009.73,4230.0,2004.6783,2004.6783,1982.39,1984.6514,4230.0
2022-12-14 14:05:00,2009.0,2012.89,1998.59,2007.14,2313.0,1983.9305,1987.772,1973.6504,1982.0937,2313.0
2022-12-14 14:10:00,2004.81,2011.18,1998.59,2007.52,3500.0,1979.7928,1986.0833,1973.6504,1982.469,3500.0
2022-12-14 14:15:00,2006.87,2013.7,2005.0,2006.08,800.0,1981.8271,1988.5719,1979.9804,1981.047,800.0
2022-12-14 14:20:00,2009.49,2011.79,2004.99,2007.04,1000.0,1984.4144,1986.6857,1979.9706,1981.995,1000.0
2022-12-14 14:25:00,2008.4,2012.25,2006.71,2009.66,1169.0,1983.338,1987.14,1981.6691,1984.5823,1169.0
2022-12-14 14:30:00,2004.92,2008.48,1990.5,1990.5,5314.0,1979.9014,1983.417,1965.6614,1965.6614,5314.0
2022-12-14 14:35:00,1991.0,1999.42,1988.01,1993.13,4000.0,1966.1551,1974.4701,1963.2024,1968.2586,4000.0
2022-12-14 14:40:00,1992.59,2013.65,1988.2,2005.01,3119.0,1967.7253,1988.5225,1963.3901,1979.9903,3119.0
2022-12-14 14:45:00,2005.26,2005.26,1996.45,1998.6,3200.0,1980.2372,1980.2372,1971.5371,1973.6603,3200.0
2022-12-14 14:50:00,1991.26,2004.6,1991.25,2004.6,3104.0,1966.4119,1979.5854,1966.402,1979.5854,3104.0
2022-12-14 14:55:00,2005.19,2013.0,2002.48,2007.33,2000.0,1980.1681,1987.8806,1977.4919,1982.2814,2000.0
2022-12-14 15:00:00,2006.6,2021.02,2006.41,2021.02,954.0,1981.5605,1995.8005,1981.3728,1995.8005,954.0
2022-12-14 15:05:00,2015.17,2022.6,2013.32,2015.59,700.0,1990.0235,1997.3608,1988.1966,1990.4383,700.0
2022-12-14 15:10:00,2018.05,2034.99,2018.05,2031.55,1739.0,1992.8676,2009.5962,1992.8676,2006.1991,1739.0
2022-12-14 15:15:00,2031.95,2032.98,2024.22,2025.88,800.0,2006.5941,2007.6113,1998.9606,2000.5999,800.0
2022-12-14 15:20:00,2027.01,2028.63,2022.55,2024.28,1400.0,2001.7158,2003.3156,1997.3114,1999.0198,1400.0
2022-12-14 15:25:00,2019.44,2021.32,2013.92,2013.92,1200.0,1994.2402,1996.0968,1988.7891,1988.7891,1200.0
2022-12-14 15:30:00,2010.83,2010.83,2000.82,2003.49,4568.0,1985.7377,1985.7377,1975.8526,1978.4893,4568.0
2022-12-14 15:35:00,2003.76,2005.08,1997.79,2001.53,3300.0,1978.7559,1980.0594,1972.8604,1976.5537,3300.0
2022-12-14 15:40:00,2000.0,2005.86,1999.99,2005.86,3976.0,1975.0428,1980.8297,1975.033,1980.8297,3976.0
2022-12-14 15:45:00,2007.06,2010.47,2003.37,2005.44,2654.0,1982.0147,1985.3822,1978.3708,1980.4149,2654.0
2022-12-14 15:50:00,2008.52,2010.79,2006.31,2007.01,3148.0,1983.4565,1985.6982,1981.2741,1981.9654,3148.0
2022-12-14 15:55:00,2007.01,2010.52,2004.06,2007.44,8842.0,1981.9654,1985.4316,1979.0522,1982.39,8842.0
2022-12-15 09:30:00,1966.84,1976.22,1965.0,1965.01,5612.0,1942.2966,1951.5596,1940.4796,1940.4895,5612.0
2022-12-15 09:35:00,1960.25,1964.23,1955.57,1962.7,2700.0,1935.7889,1939.7192,1931.1673,1938.2083,2700.0
2022-12-15 09:40:00,1958.5,1964.17,1954.23,1961.16,2118.0,1934.0607,1939.6599,1929.844,1936.6875,2118.0
2022-12-15 09:45:00,1966.02,1966.02,1959.0,1964.62,2132.0,1941.4868,1941.4868,1934.5544,1940.1043,2132.0
2022-12-15 09:50:00,1963.34,1968.73,1963.34,1968.73,1156.0,1938.8403,1944.163,1938.8403,1944.163,1156.0
2022-12-15 09:55:00,1970.17,1973.57,1966.1,1966.1,4500.0,1945.5851,1948.9426,1941.5659,1941.5659,4500.0
2022-12-15 10:00:00,1966.15,1966.15,1953.07,1955.64,2496.0,1941.6152,1941.6152,1928.6984,1931.2364,2496.0
2022-12-15 10:05:00,1957.72,1962.96,1954.68,1962.96,788.0,1933.2904,1938.465,1930.2884,1938.465,788.0
2022-12-15 10:10:00,1961.06,1963.07,1960.72,1960.72,856.0,1936.5887,1938.5737,1936.253,1936.253,856.0
2022-12-15 10:15:00,1955.53,1968.58,1955.53,1966.49,500.0,1931.1277,1944.0149,1931.1277,1941.951,500.0
2022-12-15 10:20:00,1963.09,1967.63,1963.01,1967.63,900.0,1938.5934,1943.0768,1938.5144,1943.0768,900.0
2022-12-15 10:25:00,1967.38,1971.65,1966.32,1971.65,4976.0,1942.8299,1947.0466,1941.7831,1947.0466,4976.0
2022-12-15 10:30:00,1969.23,1976.06,1968.0,1976.06,1391.0,1944.6568,1951.4016,1943.4421,1951.4016,1391.0
2022-12-15 10:35:00,1973.6,1973.61,1973.6,1973.6,211.0,1948.9723,1948.9821,1948.9723,1948.9723,211.0
2022-12-15 10:40:00,1970.94,1970.94,1965.03,1965.03,1439.0,1946.3455,1946.3455,1940.5092,1940.5092,1439.0
2022-12-15 10:45:00,1967.59,1968.6,1966.06,1967.5,798.0,1943.0373,1944.0347,1941.5263,1942.9484,798.0
2022-12-15 10:50:00,1962.2,1962.59,1960.0,1960.0,600.0,1937.7145,1938.0997,1935.542,1935.542,600.0
2022-12-15 10:55:00,1961.75,1962.55,1959.2,1962.55,500.0,1937.2701,1938.0601,1934.752,1938.0601,500.0
2022-12-15 11:00:00,1966.89,1966.89,1966.03,1966.03,300.0,1942.346,1942.346,1941.4967,1941.4967,300.0
2022-12-15 11:05:00,1963.75,1966.17,1963.74,1966.17,1334.0,1939.2452,1941.635,1939.2353,1941.635,1334.0
2022-12-15 11:10:00,1965.87,1966.01,1964.0,1964.21,3113.0,1941.3387,1941.477,1939.4921,1939.6994,3113.0
2022-12-15 11:15:00,1964.0,1965.15,1960.88,1965.14,756.0,1939.4921,1940.6277,1936.411,1940.6178,756.0
2022-12-15 11:20:00,1963.14,1968.61,1963.14,1968.16,300.0,1938.6428,1944.0445,1938.6428,1943.6001,300.0
2022-12-15 11:25:00,1967.2,1967.21,1967.12,1967.13,200.0,1942.6521,1942.662,1942.5731,1942.583,200.0
2022-12-15 11:30:00,1970.54,1970.54,1967.86,1967.86,900.0,1945.9504,1945.9504,1943.3039,1943.3039,900.0
2022-12-15 11:35:00,1969.93,1969.93,1969.09,1969.09,300.0,1945.3481,1945.3481,1944.5185,1944.5185,300.0
2022-12-15 11:40:00,1967.32,1967.32,1964.33,1965.23,505.0,1942.7706,1942.7706,1939.8179,1940.7067,505.0
2022-12-15 11:45:00,1965.07,1965.36,1961.28,1961.28,1800.0,1940.5487,1940.8351,1936.806,1936.806,1800.0
2022-12-15 11:50:00,1960.0,1960.0,1958.72,1959.13,600.0,1935.542,1935.542,1934.2779,1934.6828,600.0
2022-12-15 11:55:00,1958.91,1958.91,1958.33,1958.85,500.0,1934.4656,1934.4656,1933.8928,1934.4063,500.0
2022-12-15 12:00:00,1961.92,1961.92,1960.56,1960.56,500.0,1937.438,1937.438,1936.095,1936.095,500.0
2022-12-15 12:05:00,1962.12,1962.12,1959.95,1959.96,700.0,1937.6355,1937.6355,1935.4926,1935.5025,700.0
2022-12-15 12:10:00,1962.12,1962.51,1962.12,1962.3,300.0,1937.6355,1938.0206,1937.6355,1937.8133,300.0
2022-12-15 12:15:00,1964.48,1964.48,1964.48,1964.48,100.0,1939.9661,1939.9661,1939.9661,1939.9661,100.0
2022-12-15 12:20:00,1966.14,1966.14,1963.59,1963.59,300.0,1941.6054,1941.6054,1939.0872,1939.0872,300.0
2022-12-15 12:25:00,1967.38,1967.38,1965.33,1966.49,500.0,1942.8299,1942.8299,1940.8055,1941.951,500.0
2022-12-15 12:30:00,1966.11,1971.34,1964.84,1970.31,2600.0,1941.5757,1946.7405,1940.3216,1945.7233,2600.0
2022-12-15 12:35:00,1970.21,1970.21,1966.01,1966.02,400.0,1945.6246,1945.6246,1941.477,1941.4868,400.0
2022-12-15 12:40:00,1967.93,1969.62,1967.76,1967.99,600.0,1943.373,1945.0419,1943.2051,1943.4323,600.0
2022-12-15 12:45:00,1969.04,1969.04,1964.8,1964.81,400.0,1944.4692,1944.4692,1940.2821,1940.2919,400.0
2022-12-15 12:50:00,1965.89,1966.15,1965.77,1966.15,500.0,1941.3585,1941.6152,1941.24,1941.6152,500.0
2022-12-15 12:55:00,1966.12,1966.13,1962.97,1963.18,1000.0,1941.5856,1941.5955,1938.4749,1938.6823,1000.0
2022-12-15 13:00:00,1962.19,1963.25,1962.19,1962.24,500.0,1937.7046,1938.7514,1937.7046,1937.754,500.0
2022-12-15 13:05:00,1963.74,1963.74,1957.99,1959.53,836.0,1939.2353,1939.2353,1933.5571,1935.0778,836.0
2022-12-15 13:10:00,1960.78,1960.95,1959.89,1959.89,300.0,1936.3122,1936.4801,1935.4333,1935.4333,300.0
2022-12-15 13:15:00,1960.94,1961.19,1958.69,1958.77,600.0,1936.4702,1936.7171,1934.2483,1934.3273,600.0
2022-12-15 13:20:00,1957.82,1957.96,1956.46,1956.46,495.0,1933.3892,1933.5274,1932.0461,1932.0461,495.0
2022-12-15 13:25:00,1956.02,1956.7,1955.18,1955.35,1448.0,1931.6116,1932.2831,1930.7821,1930.95,1448.0
2022-12-15 13:30:00,1955.49,1955.49,1954.4,1955.43,500.0,1931.0882,1931.0882,1930.0119,1931.029,500.0
2022-12-15 13:35:00,1955.87,1956.65,1955.73,1956.65,300.0,1931.4635,1932.2338,1931.3253,1932.2338,300.0
2022-12-15 13:40:00,1960.14,1961.34,1959.2,1959.2,900.0,1935.6802,1936.8652,1934.752,1934.752,900.0
2022-12-15 13:45:00,1959.86,1961.07,1959.52,1960.7,1163.0,1935.4037,1936.5986,1935.068,1936.2332,1163.0
2022-12-15 13:50:00,1958.79,1958.79,1958.03,1958.04,623.0,1934.3471,1934.3471,1933.5966,1933.6064,623.0
2022-12-15 13:55:00,1960.65,1960.65,1957.28,1958.02,2067.0,1936.1839,1936.1839,1932.8559,1933.5867,2067.0
2022-12-15 14:00:00,1957.29,1957.34,1957.29,1957.31,479.0,1932.8658,1932.9152,1932.8658,1932.8855,479.0
2022-12-15 14:05:00,1954.78,1954.78,1954.78,1954.78,100.0,1930.3871,1930.3871,1930.3871,1930.3871,100.0
2022-12-15 14:10:00,1954.56,1954.56,1954.56,1954.56,200.0,1930.1699,1930.1699,1930.1699,1930.1699,200.0
2022-12-15 14:15:00,1955.1,1955.62,1955.09,1955.16,300.0,1930.7031,1931.2166,1930.6932,1930.7624,300.0
2022-12-15 14:20:00,1954.38,1954.39,1953.27,1953.76,500.0,1929.9921,1930.002,1928.896,1929.3798,500.0
2022-12-15 14:25:00,1952.32,1952.32,1952.31,1952.31,200.0,1927.9578,1927.9578,1927.9479,1927.9479,200.0
2022-12-15 14:30:00,1953.84,1955.0,1952.64,1955.0,631.0,1929.4588,1930.6044,1928.2738,1930.6044,631.0
2022-12-15 14:35:00,1957.83,1960.91,1957.82,1960.25,800.0,1933.399,1936.4406,1933.3892,1935.7889,800.0
2022-12-15 14:40:00,1959.89,1961.61,1959.83,1961.61,300.0,1935.4333,1937.1319,1935.3741,1937.1319,300.0
2022-12-15 14:45:00,1962.69,1962.69,1960.71,1960.94,1100.0,1938.1984,1938.1984,1936.2431,1936.4702,1100.0
2022-12-15 14:50:00,1959.59,1962.21,1959.59,1962.21,300.0,1935.1371,1937.7244,1935.1371,1937.7244,300.0
2022-12-15 14:55:00,1963.74,1963.96,1963.37,1963.96,300.0,1939.2353,1939.4526,1938.8699,1939.4526,300.0
2022-12-15 15:00:00,1966.24,1967.01,1966.24,1967.01,500.0,1941.7041,1942.4645,1941.7041,1942.4645,500.0
2022-12-15 15:05:00,1966.01,1967.66,1965.75,1967.66,409.0,1941.477,1943.1064,1941.2202,1943.1064,409.0
2022-12-15 15:10:00,1965.52,1966.72,1964.49,1964.49,600.0,1940.9931,1942.1781,1939.9759,1939.9759,600.0
2022-12-15 15:15:00,1966.36,1968.66,1964.82,1964.82,1000.0,1941.8226,1944.0939,1940.3018,1940.3018,1000.0
2022-12-15 15:20:00,1968.55,1968.55,1968.55,1968.55,100.0,1943.9853,1943.9853,1943.9853,1943.9853,100.0
2022-12-15 15:25:00,1966.91,1970.32,1966.91,1970.32,700.0,1942.3657,1945.7332,1942.3657,1945.7332,700.0
2022-12-15 15:30:00,1971.21,1971.81,1969.9,1971.81,1875.0,1946.6121,1947.2046,1945.3184,1947.2046,1875.0
2022-12-15 15:35:00,1971.8,1971.8,1968.7,1969.24,2700.0,1947.1947,1947.1947,1944.1334,1944.6667,2700.0
2022-12-15 15:40:00,1969.05,1969.28,1965.02,1965.11,1115.0,1944.479,1944.7062,1940.4993,1940.5882,1115.0
2022-12-15 15:45:00,1964.95,1965.42,1963.85,1964.42,2231.0,1940.4302,1940.8943,1939.3439,1939.9068,2231.0
2022-12-15 15:50:00,1964.24,1966.58,1962.4,1964.4,3374.0,1939.7291,1942.0399,1937.912,1939.8871,3374.0
2022-12-15 15:55:00,1963.49,1968.06,1963.47,1966.06,5888.0,1938.9884,1943.5014,1938.9687,1941.5263,5888.0
2022-12-16 09:30:00,1949.38,1955.78,1946.38,1955.24,39310.0,1925.0545,1931.3746,1922.0919,1930.8414,39310.0
2022-12-16 09:35:00,1955.1,1960.45,1952.53,1958.24,1300.0,1930.7031,1935.9864,1928.1652,1933.8039,1300.0
2022-12-16 09:40:00,1957.13,1963.45,1951.89,1962.26,1717.0,1932.7078,1938.9489,1927.5332,1937.7738,1717.0
2022-12-16 09:45:00,1964.3,1965.7,1961.04,1965.7,2358.0,1939.7883,1941.1708,1936.569,1941.1708,2358.0
2022-12-16 09:50:00,1963.83,1972.28,1962.22,1970.73,1800.0,1939.3242,1947.6687,1937.7343,1946.1381,1800.0
2022-12-16 09:55:00,1967.12,1970.62,1966.11,1969.54,500.0,1942.5731,1946.0294,1941.5757,1944.9629,500.0
2022-12-16 10:00:00,1958.66,1961.42,1955.98,1961.42,1110.0,1934.2187,1936.9443,1931.5721,1936.9443,1110.0
2022-12-16 10:05:00,1959.39,1961.45,1956.1,1956.1,697.0,1934.9396,1936.9739,1931.6906,1931.6906,697.0
2022-12-16 10:10:00,1953.51,1953.51,1945.8,1945.8,500.0,1929.133,1929.133,1921.5192,1921.5192,500.0
2022-12-16 10:15:00,1948.0,1951.82,1948.0,1950.66,900.0,1923.6917,1927.464,1923.6917,1926.3185,900.0
2022-12-16 10:20:00,1946.81,1949.67,1945.61,1949.67,700.0,1922.5166,1925.3409,1921.3315,1925.3409,700.0
2022-12-16 10:25:00,1945.91,1954.37,1945.67,1949.0,1185.0,1921.6278,1929.9822,1921.3908,1924.6792,1185.0
2022-12-16 10:30:00,1951.97,1954.21,1949.04,1949.04,1146.0,1927.6122,1929.8242,1924.7187,1924.7187,1146.0
2022-12-16 10:35:00,1950.08,1952.25,1950.08,1952.25,400.0,1925.7458,1927.8887,1925.7458,1927.8887,400.0
2022-12-16 10:40:00,1950.5,1954.02,1950.49,1953.52,700.0,1926.1605,1929.6366,1926.1506,1929.1428,700.0
2022-12-16 10:45:00,1952.0,1952.0,1946.98,1948.72,1300.0,1927.6418,1927.6418,1922.6844,1924.4027,1300.0
2022-12-16 10:50:00,1947.74,1948.29,1946.8,1946.8,2900.0,1923.435,1923.9781,1922.5067,1922.5067,2900.0
2022-12-16 10:55:00,1945.88,1947.06,1943.39,1943.81,900.0,1921.5982,1922.7634,1919.1392,1919.554,900.0
2022-12-16 11:00:00,1944.73,1945.2,1944.73,1945.01,700.0,1920.4625,1920.9267,1920.4625,1920.739,700.0
2022-12-16 11:05:00,1943.84,1945.04,1942.88,1945.03,1330.0,1919.5836,1920.7686,1918.6356,1920.7588,1330.0
2022-12-16 11:10:00,1940.0,1945.43,1940.0,1945.42,2001.0,1915.7915,1921.1538,1915.7915,1921.1439,2001.0
2022-12-16 11:15:00,1945.25,1945.48,1943.05,1945.29,1800.0,1920.976,1921.2032,1918.8035,1921.0155,1800.0
2022-12-16 11:20:00,1944.71,1944.9,1938.1,1938.1,1072.0,1920.4428,1920.6304,1913.9153,1913.9153,1072.0
2022-12-16 11:25:00,1941.58,1942.64,1940.9,1942.64,400.0,1917.3518,1918.3986,1916.6803,1918.3986,400.0
2022-12-16 11:30:00,1941.24,1945.33,1941.24,1945.01,600.0,1917.0161,1921.055,1917.0161,1920.739,600.0
2022-12-16 11:35:00,1944.17,1945.13,1943.1,1944.4,2328.0,1919.9095,1920.8575,1918.8529,1920.1366,2328.0
2022-12-16 11:40:00,1944.79,1944.81,1941.2,1942.8,1210.0,1920.5218,1920.5415,1916.9766,1918.5566,1210.0
2022-12-16 11:45:00,1941.63,1942.12,1937.28,1937.34,400.0,1917.4012,1917.8851,1913.1055,1913.1647,400.0
2022-12-16 11:50:00,1938.25,1938.97,1938.25,1938.63,300.0,1914.0634,1914.7744,1914.0634,1914.4386,300.0
2022-12-16 11:55:00,1940.49,1940.49,1938.38,1939.06,300.0,1916.2754,1916.2754,1914.1918,1914.8633,300.0
2022-12-16 12:00:00,1939.07,1939.32,1937.67,1939.04,600.0,1914.8731,1915.12,1913.4906,1914.8435,600.0
2022-12-16 12:05:00,1939.04,1939.04,1939.04,1939.04,0.0,1914.8435,1914.8435,1914.8435,1914.8435,0.0
2022-12-16 12:10:00,1939.62,1939.62,1939.36,1939.54,300.0,1915.4163,1915.4163,1915.1595,1915.3373,300.0
2022-12-16 12:15:00,1940.04,1947.03,1940.04,1947.03,700.0,1915.831,1922.7338,1915.831,1922.7338,700.0
2022-12-16 12:20:00,1946.97,1946.97,1944.67,1944.67,568.0,1922.6746,1922.6746,1920.4033,1920.4033,568.0
2022-12-16 12:25:00,1946.3,1947.41,1945.67,1947.41,400.0,1922.0129,1923.1091,1921.3908,1923.1091,400.0
2022-12-16 12:30:00,1949.26,1949.26,1947.83,1947.83,400.0,1924.936,1924.936,1923.5238,1923.5238,400.0
2022-12-16 12:35:00,1949.33,1956.48,1949.33,1956.48,700.0,1925.0051,1932.0659,1925.0051,1932.0659,700.0
2022-12-16 12:40:00,1953.49,1953.49,1951.72,1953.23,400.0,1929.1132,1929.1132,1927.3653,1928.8565,400.0
2022-12-16 12:45:00,1950.91,1952.03,1950.31,1952.03,1100.0,1926.5654,1927.6714,1925.9729,1927.6714,1100.0
2022-12-16 12:50:00,1951.59,1951.59,1950.85,1950.85,200.0,1927.2369,1927.2369,1926.5061,1926.5061,200.0
2022-12-16 12:55:00,1948.47,1950.59,1945.77,1945.9,1500.0,1924.1558,1926.2494,1921.4895,1921.6179,1500.0
2022-12-16 13:00:00,1945.5,1945.5,1944.32,1945.41,500.0,1921.2229,1921.2229,1920.0576,1921.134,500.0
2022-12-16 13:05:00,1944.18,1944.38,1943.9,1944.38,700.0,1919.9194,1920.1169,1919.6429,1920.1169,700.0
2022-12-16 13:10:00,1943.38,1943.4,1938.7,1938.71,1078.0,1919.1294,1919.1491,1914.5078,1914.5176,1078.0
2022-12-16 13:15:00,1938.26,1941.28,1938.26,1941.28,600.0,1914.0733,1917.0556,1914.0733,1917.0556,600.0
2022-12-16 13:20:00,1938.51,1939.99,1937.56,1939.99,600.0,1914.3201,1915.7817,1913.382,1915.7817,600.0
2022-12-16 13:25:00,1939.63,1941.24,1939.63,1940.82,1000.0,1915.4262,1917.0161,1915.4262,1916.6013,1000.0
2022-12-16 13:30:00,1941.67,1942.56,1941.66,1941.77,300.0,1917.4407,1918.3196,1917.4308,1917.5395,300.0
2022-12-16 13:35:00,1942.61,1942.61,1940.42,1940.42,1000.0,1918.369,1918.369,1916.2063,1916.2063,1000.0
2022-12-16 13:40:00,1940.11,1945.11,1938.88,1943.09,6882.0,1915.9002,1920.8378,1914.6855,1918.843,6882.0
2022-12-16 13:45:00,1944.08,1944.22,1942.63,1942.63,670.0,1919.8206,1919.9589,1918.3887,1918.3887,670.0
2022-12-16 13:50:00,1941.3,1941.3,1935.98,1935.98,600.0,1917.0753,1917.0753,1911.8217,1911.8217,600.0
2022-12-16 13:55:00,1935.65,1937.26,1935.1,1936.69,1400.0,1911.4958,1913.0857,1910.9527,1912.5228,1400.0
2022-12-16 14:00:00,1936.63,1938.4,1935.84,1935.85,1965.0,1912.4636,1914.2115,1911.6835,1911.6933,1965.0
2022-12-16 14:05:00,1937.34,1937.6,1935.8,1936.61,1400.0,1913.1647,1913.4215,1911.644,1912.4438,1400.0
2022-12-16 14:10:00,1937.45,1938.09,1936.79,1937.77,1800.0,1913.2734,1913.9054,1912.6216,1913.5894,1800.0
2022-12-16 14:15:00,1938.66,1938.66,1937.41,1937.57,400.0,1914.4683,1914.4683,1913.2339,1913.3919,400.0
2022-12-16 14:20:00,1936.91,1937.59,1932.92,1933.82,2051.0,1912.7401,1913.4116,1908.7999,1909.6887,2051.0
2022-12-16 14:25:00,1933.29,1933.29,1930.07,1932.16,2000.0,1909.1653,1909.1653,1905.9855,1908.0494,2000.0
2022-12-16 14:30:00,1931.17,1931.22,1929.43,1930.17,500.0,1907.0717,1907.1211,1905.3534,1906.0842,500.0
2022-12-16 14:35:00,1928.88,1932.21,1928.01,1929.27,3458.0,1904.8103,1908.0988,1903.9512,1905.1954,3458.0
2022-12-16 14:40:00,1929.23,1929.66,1928.01,1929.44,715.0,1905.1559,1905.5806,1903.9512,1905.3633,715.0
2022-12-16 14:45:00,1929.94,1931.46,1929.94,1931.46,1543.0,1905.8571,1907.3581,1905.8571,1907.3581,1543.0
2022-12-16 14:50:00,1930.94,1934.26,1930.46,1934.26,600.0,1906.8446,1910.1232,1906.3706,1910.1232,600.0
2022-12-16 14:55:00,1933.26,1936.53,1933.26,1936.53,200.0,1909.1356,1912.3648,1909.1356,1912.3648,200.0
2022-12-16 15:00:00,1938.86,1938.86,1938.86,1938.86,100.0,1914.6658,1914.6658,1914.6658,1914.6658,100.0
2022-12-16 15:05:00,1936.18,1936.73,1935.81,1936.73,1276.0,1912.0192,1912.5623,1911.6538,1912.5623,1276.0
2022-12-16 15:10:00,1937.03,1940.31,1937.03,1940.21,600.0,1912.8586,1916.0977,1912.8586,1915.9989,600.0
2022-12-16 15:15:00,1941.86,1943.39,1941.86,1943.01,700.0,1917.6283,1919.1392,1917.6283,1918.764,700.0
2022-12-16 15:20:00,1943.49,1945.94,1943.49,1945.47,865.0,1919.238,1921.6574,1919.238,1921.1933,865.0
2022-12-16 15:25:00,1946.28,1947.32,1944.37,1945.14,800.0,1921.9932,1923.0202,1920.107,1920.8674,800.0
2022-12-16 15:30:00,1945.84,1949.24,1945.84,1949.24,950.0,1921.5587,1924.9162,1921.5587,1924.9162,950.0
2022-12-16 15:35:00,1947.43,1950.32,1947.03,1949.98,1050.0,1923.1288,1925.9828,1922.7338,1925.647,1050.0
2022-12-16 15:40:00,1948.18,1949.64,1947.37,1947.38,1500.0,1923.8695,1925.3112,1923.0696,1923.0794,1500.0
2022-12-16 15:45:00,1945.03,1946.53,1943.52,1943.52,1265.0,1920.7588,1922.2401,1919.2676,1919.2676,1265.0
2022-12-16 15:50:00,1938.62,1942.97,1930.68,1933.51,7401.0,1914.4288,1918.7245,1906.5878,1909.3825,7401.0
2022-12-16 15:55:00,1934.5,1938.95,1933.92,1937.3,13142.0,1910.3602,1914.7546,1909.7874,1913.1252,13142.0
2022-12-19 09:30:00,1952.06,1959.45,1933.29,1943.29,5134.0,1927.7011,1934.9988,1909.1653,1919.0405,5134.0
2022-12-19 09:35:00,1944.33,1947.0,1941.04,1946.17,900.0,1920.0675,1922.7042,1916.8186,1921.8845,900.0
2022-12-19 09:40:00,1947.31,1948.87,1938.77,1948.87,2100.0,1923.0103,1924.5509,1914.5769,1924.5509,2100.0
2022-12-19 09:45:00,1950.07,1952.11,1943.33,1951.44,1950.0,1925.7359,1927.7504,1919.08,1927.0888,1950.0
2022-12-19 09:50:00,1952.33,1955.11,1950.2,1952.89,900.0,1927.9677,1930.713,1925.8643,1928.5207,900.0
2022-12-19 09:55:00,1952.16,1952.16,1942.89,1948.41,2750.0,1927.7998,1927.7998,1918.6455,1924.0966,2750.0
2022-12-19 10:00:00,1947.19,1951.77,1947.19,1947.35,700.0,1922.8918,1927.4147,1922.8918,1923.0498,700.0
2022-12-19 10:05:00,1948.05,1948.26,1944.17,1944.17,882.0,1923.7411,1923.9485,1919.9095,1919.9095,882.0
2022-12-19 10:10:00,1945.91,1950.0,1945.91,1947.9,1613.0,1921.6278,1925.6668,1921.6278,1923.593,1613.0
2022-12-19 10:15:00,1948.75,1951.95,1948.6,1949.75,1190.0,1924.4324,1927.5924,1924.2842,1925.4199,1190.0
2022-12-19 10:20:00,1947.52,1954.8,1947.52,1954.8,825.0,1923.2177,1930.4069,1923.2177,1930.4069,825.0
2022-12-19 10:25:00,1952.96,1953.62,1952.74,1953.62,400.0,1928.5898,1929.2416,1928.3726,1929.2416,400.0
2022-12-19 10:30:00,1953.0,1955.0,1952.97,1953.58,1289.0,1928.6293,1930.6044,1928.5997,1929.2021,1289.0
2022-12-19 10:35:00,1952.32,1952.32,1948.0,1948.93,823.0,1927.9578,1927.9578,1923.6917,1924.6101,823.0
2022-12-19 10:40:00,1948.32,1948.57,1946.87,1946.87,500.0,1924.0077,1924.2546,1922.5758,1922.5758,500.0
2022-12-19 10:45:00,1945.76,1947.85,1943.55,1946.99,1130.0,1921.4797,1923.5436,1919.2972,1922.6943,1130.0
2022-12-19 10:50:00,1946.99,1946.99,1946.99,1946.99,0.0,1922.6943,1922.6943,1922.6943,1922.6943,0.0
2022-12-19 10:55:00,1944.15,1944.94,1940.41,1941.89,1200.0,1919.8898,1920.6699,1916.1964,1917.658,1200.0
2022-12-19 11:00:00,1939.76,1940.11,1934.61,1935.23,1800.0,1915.5545,1915.9002,1910.4688,1911.0811,1800.0
2022-12-19 11:05:00,1936.47,1938.83,1936.47,1938.83,600.0,1912.3056,1914.6361,1912.3056,1914.6361,600.0
2022-12-19 11:10:00,1937.89,1940.92,1935.68,1940.92,900.0,1913.7079,1916.7001,1911.5254,1916.7001,900.0
2022-12-19 11:15:00,1943.19,1945.46,1943.19,1945.46,200.0,1918.9417,1921.1834,1918.9417,1921.1834,200.0
2022-12-19 11:20:00,1945.48,1945.48,1943.71,1943.71,200.0,1921.2032,1921.2032,1919.4552,1919.4552,200.0
2022-12-19 11:25:00,1945.44,1945.44,1940.52,1944.08,610.0,1921.1637,1921.1637,1916.3051,1919.8206,610.0
2022-12-19 11:30:00,1944.88,1945.51,1941.02,1941.02,510.0,1920.6106,1921.2328,1916.7988,1916.7988,510.0
2022-12-19 11:35:00,1943.48,1943.48,1940.44,1941.97,897.0,1919.2281,1919.2281,1916.2261,1917.737,897.0
2022-12-19 11:40:00,1940.72,1942.3,1940.72,1942.3,584.0,1916.5026,1918.0628,1916.5026,1918.0628,584.0
2022-12-19 11:45:00,1942.7,1943.38,1941.71,1941.88,900.0,1918.4578,1919.1294,1917.4802,1917.6481,900.0
2022-12-19 11:50:00,1943.63,1943.63,1940.5,1940.52,400.0,1919.3762,1919.3762,1916.2853,1916.3051,400.0
2022-12-19 11:55:00,1940.84,1940.86,1937.29,1937.29,500.0,1916.6211,1916.6408,1913.1154,1913.1154,500.0
2022-12-19 12:00:00,1936.94,1939.89,1935.73,1938.69,906.0,1912.7697,1915.6829,1911.5748,1914.4979,906.0
2022-12-19 12:05:00,1940.2,1940.88,1940.2,1940.39,300.0,1915.989,1916.6606,1915.989,1916.1767,300.0
2022-12-19 12:10:00,1941.19,1941.19,1941.19,1941.19,100.0,1916.9667,1916.9667,1916.9667,1916.9667,100.0
2022-12-19 12:15:00,1942.85,1942.85,1942.85,1942.85,100.0,1918.606,1918.606,1918.606,1918.606,100.0
2022-12-19 12:20:00,1940.49,1940.8,1940.48,1940.8,300.0,1916.2754,1916.5816,1916.2656,1916.5816,300.0
2022-12-19 12:25:00,1939.38,1939.93,1939.37,1939.93,200.0,1915.1793,1915.7224,1915.1694,1915.7224,200.0
2022-12-19 12:30:00,1939.0,1939.19,1938.83,1938.83,500.0,1914.804,1914.9916,1914.6361,1914.6361,500.0
2022-12-19 12:35:00,1940.86,1940.86,1940.86,1940.86,100.0,1916.6408,1916.6408,1916.6408,1916.6408,100.0
2022-12-19 12:40:00,1940.92,1942.54,1940.92,1942.54,200.0,1916.7001,1918.2998,1916.7001,1918.2998,200.0
2022-12-19 12:45:00,1941.48,1942.64,1941.48,1942.64,300.0,1917.2531,1918.3986,1917.2531,1918.3986,300.0
2022-12-19 12:50:00,1943.58,1948.45,1943.57,1947.48,836.0,1919.3269,1924.1361,1919.317,1923.1782,836.0
2022-12-19 12:55:00,1945.11,1945.11,1945.11,1945.11,100.0,1920.8378,1920.8378,1920.8378,1920.8378,100.0
2022-12-19 13:00:00,1945.42,1945.45,1944.93,1945.45,300.0,1921.1439,1921.1735,1920.66,1921.1735,300.0
2022-12-19 13:05:00,1946.33,1946.33,1943.88,1943.88,400.0,1922.0426,1922.0426,1919.6231,1919.6231,400.0
2022-12-19 13:10:00,1943.88,1946.2,1943.88,1946.2,200.0,1919.6231,1921.9142,1919.6231,1921.9142,200.0
2022-12-19 13:15:00,1947.72,1947.74,1946.74,1947.58,400.0,1923.4152,1923.435,1922.4474,1923.277,400.0
2022-12-19 13:20:00,1946.78,1948.5,1946.5,1946.79,500.0,1922.4869,1924.1855,1922.2104,1922.4968,500.0
2022-12-19 13:25:00,1946.84,1948.11,1943.64,1943.64,800.0,1922.5462,1923.8003,1919.3861,1919.3861,800.0
2022-12-19 13:30:00,1945.66,1945.66,1943.24,1943.24,300.0,1921.3809,1921.3809,1918.9911,1918.9911,300.0
2022-12-19 13:35:00,1940.82,1943.61,1940.82,1943.61,600.0,1916.6013,1919.3565,1916.6013,1919.3565,600.0
2022-12-19 13:40:00,1942.27,1944.08,1942.08,1942.08,502.0,1918.0332,1919.8206,1917.8456,1917.8456,502.0
2022-12-19 13:45:00,1940.51,1940.51,1940.51,1940.51,100.0,1916.2952,1916.2952,1916.2952,1916.2952,100.0
2022-12-19 13:50:00,1940.51,1940.51,1940.51,1940.51,0.0,1916.2952,1916.2952,1916.2952,1916.2952,0.0
2022-12-19 13:55:00,1942.58,1942.58,1942.58,1942.58,100.0,1918.3393,1918.3393,1918.3393,1918.3393,100.0
2022-12-19 14:00:00,1942.49,1942.49,1935.57,1937.75,1700.0,1918.2505,1918.2505,1911.4168,1913.5696,1700.0
2022-12-19 14:05:00,1934.66,1937.74,1934.66,1937.55,1000.0,1910.5182,1913.5597,1910.5182,1913.3721,1000.0
2022-12-19 14:10:00,1941.4,1941.4,1939.64,1939.64,300.0,1917.1741,1917.1741,1915.436,1915.436,300.0
2022-12-19 14:15:00,1938.84,1938.84,1935.45,1937.15,1686.0,1914.646,1914.646,1911.2983,1912.9771,1686.0
2022-12-19 14:20:00,1937.13,1937.13,1934.66,1934.66,500.0,1912.9574,1912.9574,1910.5182,1910.5182,500.0
2022-12-19 14:25:00,1932.95,1934.69,1932.95,1933.93,420.0,1908.8295,1910.5478,1908.8295,1909.7973,420.0
2022-12-19 14:30:00,1933.66,1934.33,1933.13,1933.43,400.0,1909.5307,1910.1923,1909.0073,1909.3035,400.0
2022-12-19 14:35:00,1934.27,1934.27,1933.64,1933.64,300.0,1910.133,1910.133,1909.5109,1909.5109,300.0
2022-12-19 14:40:00,1934.42,1934.42,1934.42,1934.42,100.0,1910.2812,1910.2812,1910.2812,1910.2812,100.0
2022-12-19 14:45:00,1935.74,1936.11,1935.32,1936.11,400.0,1911.5847,1911.9501,1911.1699,1911.9501,400.0
2022-12-19 14:50:00,1932.84,1932.84,1931.49,1931.89,700.0,1908.7209,1908.7209,1907.3877,1907.7827,700.0
2022-12-19 14:55:00,1933.14,1933.15,1930.34,1930.34,800.0,1909.0171,1909.027,1906.2521,1906.2521,800.0
2022-12-19 15:00:00,1931.05,1931.05,1925.43,1925.8,900.0,1906.9532,1906.9532,1901.4034,1901.7687,900.0
2022-12-19 15:05:00,1925.12,1925.12,1919.6,1922.2,2156.0,1901.0972,1901.0972,1895.6461,1898.2137,2156.0
2022-12-19 15:10:00,1923.64,1925.02,1923.07,1924.15,1300.0,1899.6357,1900.9985,1899.0728,1900.1393,1300.0
2022-12-19 15:15:00,1923.55,1924.34,1923.54,1924.29,400.0,1899.5468,1900.327,1899.5369,1900.2776,400.0
2022-12-19 15:20:00,1926.63,1927.71,1926.63,1927.41,400.0,1902.5884,1903.6549,1902.5884,1903.3586,400.0
2022-12-19 15:25:00,1930.12,1930.59,1929.22,1930.59,900.0,1906.0348,1906.499,1905.1461,1906.499,900.0
2022-12-19 15:30:00,1930.55,1935.53,1930.55,1932.37,1802.0,1906.4595,1911.3773,1906.4595,1908.2568,1802.0
2022-12-19 15:35:00,1934.77,1936.76,1934.26,1934.36,1000.0,1910.6268,1912.592,1910.1232,1910.2219,1000.0
2022-12-19 15:40:00,1932.09,1932.66,1932.09,1932.66,454.0,1907.9802,1908.5431,1907.9802,1908.5431,454.0
2022-12-19 15:45:00,1934.86,1935.33,1933.53,1933.54,1661.0,1910.7157,1911.1798,1909.4023,1909.4122,1661.0
2022-12-19 15:50:00,1930.74,1932.09,1930.74,1930.82,500.0,1906.6471,1907.9802,1906.6471,1906.7261,500.0
2022-12-19 15:55:00,1930.0,1934.79,1930.0,1931.44,6473.0,1905.9163,1910.6466,1905.9163,1907.3384,6473.0
2022-12-20 09:30:00,1924.72,1944.58,1924.72,1944.58,2948.0,1900.7022,1920.3144,1900.7022,1920.3144,2948.0
2022-12-20 09:35:00,1947.25,1958.96,1946.39,1958.75,2044.0,1922.9511,1934.5149,1922.1018,1934.3076,2044.0
2022-12-20 09:40:00,1945.4,1951.65,1939.0,1939.0,500.0,1921.1242,1927.2962,1914.804,1914.804,500.0
2022-12-20 09:45:00,1939.35,1941.08,1933.07,1935.97,2009.0,1915.1497,1916.8581,1908.948,1911.8118,2009.0
2022-12-20 09:50:00,1933.14,1936.37,1930.16,1935.36,1500.0,1909.0171,1912.2068,1906.0743,1911.2094,1500.0
2022-12-20 09:55:00,1935.64,1944.76,1935.64,1944.76,2500.0,1911.4859,1920.4921,1911.4859,1920.4921,2500.0
2022-12-20 10:00:00,1943.79,1944.53,1942.04,1942.64,1350.0,1919.5342,1920.265,1917.8061,1918.3986,1350.0
2022-12-20 10:05:00,1942.65,1942.84,1938.2,1940.2,708.0,1918.4085,1918.5961,1914.014,1915.989,708.0
2022-12-20 10:10:00,1939.06,1940.51,1936.66,1940.51,800.0,1914.8633,1916.2952,1912.4932,1916.2952,800.0
2022-12-20 10:15:00,1938.0,1939.25,1938.0,1939.25,1096.0,1913.8165,1915.0509,1913.8165,1915.0509,1096.0
2022-12-20 10:20:00,1939.49,1941.98,1939.49,1941.97,400.0,1915.2879,1917.7468,1915.2879,1917.737,400.0
2022-12-20 10:25:00,1944.07,1947.59,1941.9,1947.59,765.0,1919.8108,1923.2868,1917.6678,1923.2868,765.0
2022-12-20 10:30:00,1949.85,1952.25,1949.79,1951.29,1050.0,1925.5186,1927.8887,1925.4594,1926.9407,1050.0
2022-12-20 10:35:00,1953.75,1956.33,1953.74,1955.75,787.0,1929.37,1931.9178,1929.3601,1931.345,787.0
2022-12-20 10:40:00,1954.62,1954.62,1951.99,1952.88,1175.0,1930.2291,1930.2291,1927.6319,1928.5108,1175.0
2022-12-20 10:45:00,1954.24,1954.49,1950.04,1950.04,498.0,1929.8538,1930.1007,1925.7063,1925.7063,498.0
2022-12-20 10:50:00,1947.29,1949.0,1947.29,1948.33,400.0,1922.9906,1924.6792,1922.9906,1924.0176,400.0
2022-12-20 10:55:00,1947.89,1947.89,1941.4,1941.4,200.0,1923.5831,1923.5831,1917.1741,1917.1741,200.0
2022-12-20 11:00:00,1942.56,1948.39,1941.24,1948.39,1400.0,1918.3196,1924.0768,1917.0161,1924.0768,1400.0
2022-12-20 11:05:00,1945.59,1946.63,1943.23,1943.24,600.0,1921.3118,1922.3388,1918.9812,1918.9911,600.0
2022-12-20 11:10:00,1941.0,1941.0,1936.46,1937.59,1200.0,1916.7791,1916.7791,1912.2957,1913.4116,1200.0
2022-12-20 11:15:00,1938.63,1938.63,1932.75,1933.28,1308.0,1914.4386,1914.4386,1908.632,1909.1554,1308.0
2022-12-20 11:20:00,1934.88,1935.44,1934.05,1935.44,427.0,1910.7354,1911.2884,1909.9158,1911.2884,427.0
2022-12-20 11:25:00,1932.57,1934.41,1930.76,1930.76,400.0,1908.4543,1910.2713,1906.6668,1906.6668,400.0
2022-12-20 11:30:00,1932.68,1932.68,1930.18,1930.18,600.0,1908.5629,1908.5629,1906.0941,1906.0941,600.0
2022-12-20 11:35:00,1932.12,1932.12,1929.55,1930.11,800.0,1908.0099,1908.0099,1905.4719,1906.025,800.0
2022-12-20 11:40:00,1927.7,1929.31,1927.69,1929.31,400.0,1903.645,1905.2349,1903.6352,1905.2349,400.0
2022-12-20 11:45:00,1929.1,1929.1,1928.66,1929.1,500.0,1905.0276,1905.0276,1904.593,1905.0276,500.0
2022-12-20 11:50:00,1929.38,1929.67,1927.03,1927.03,542.0,1905.3041,1905.5904,1902.9834,1902.9834,542.0
2022-12-20 11:55:00,1927.02,1930.88,1927.02,1930.74,783.0,1902.9735,1906.7853,1902.9735,1906.6471,783.0
2022-12-20 12:00:00,1933.11,1933.11,1931.14,1932.32,761.0,1908.9875,1908.9875,1907.0421,1908.2074,761.0
2022-12-20 12:05:00,1931.08,1934.1,1931.08,1934.1,300.0,1906.9829,1909.9652,1906.9829,1909.9652,300.0
2022-12-20 12:10:00,1934.96,1935.43,1933.05,1935.43,498.0,1910.8144,1911.2786,1908.9283,1911.2786,498.0
2022-12-20 12:15:00,1933.62,1933.62,1932.28,1933.51,400.0,1909.4912,1909.4912,1908.1679,1909.3825,400.0
2022-12-20 12:20:00,1931.8,1938.34,1931.8,1938.34,1000.0,1907.6939,1914.1523,1907.6939,1914.1523,1000.0
2022-12-20 12:25:00,1937.77,1938.82,1936.01,1936.01,300.0,1913.5894,1914.6263,1911.8513,1911.8513,300.0
2022-12-20 12:30:00,1933.23,1933.6,1933.23,1933.6,200.0,1909.106,1909.4714,1909.106,1909.4714,200.0
2022-12-20 12:35:00,1930.17,1930.38,1929.47,1930.17,700.0,1906.0842,1906.2916,1905.3929,1906.0842,700.0
2022-12-20 12:40:00,1931.74,1933.03,1931.71,1932.26,500.0,1907.6346,1908.9085,1907.605,1908.1481,500.0
2022-12-20 12:45:00,1933.51,1935.16,1933.51,1935.16,200.0,1909.3825,1911.0119,1909.3825,1911.0119,200.0
2022-12-20 12:50:00,1933.52,1933.52,1931.26,1931.26,209.0,1909.3924,1909.3924,1907.1606,1907.1606,209.0
2022-12-20 12:55:00,1935.08,1935.73,1935.08,1935.73,300.0,1910.9329,1911.5748,1910.9329,1911.5748,300.0
2022-12-20 13:00:00,1936.45,1937.57,1936.11,1937.57,400.0,1912.2858,1913.3919,1911.9501,1913.3919,400.0
2022-12-20 13:05:00,1938.29,1938.29,1938.21,1938.21,200.0,1914.1029,1914.1029,1914.0239,1914.0239,200.0
2022-12-20 13:10:00,1937.9,1937.9,1931.98,1936.47,848.0,1913.7177,1913.7177,1907.8716,1912.3056,848.0
2022-12-20 13:15:00,1936.47,1936.47,1936.47,1936.47,0.0,1912.3056,1912.3056,1912.3056,1912.3056,0.0
2022-12-20 13:20:00,1936.32,1937.49,1936.32,1937.49,300.0,1912.1575,1913.3129,1912.1575,1913.3129,300.0
2022-12-20 13:25:00,1940.24,1940.24,1940.24,1940.24,100.0,1916.0285,1916.0285,1916.0285,1916.0285,100.0
2022-12-20 13:30:00,1940.88,1943.77,1939.93,1942.92,600.0,1916.6606,1919.5145,1915.7224,1918.6751,600.0
2022-12-20 13:35:00,1942.95,1944.79,1942.95,1944.79,800.0,1918.7047,1920.5218,1918.7047,1920.5218,800.0
2022-12-20 13:40:00,1944.0,1944.0,1943.41,1943.41,200.0,1919.7416,1919.7416,1919.159,1919.159,200.0
2022-12-20 13:45:00,1941.85,1941.85,1939.38,1939.38,600.0,1917.6185,1917.6185,1915.1793,1915.1793,600.0
2022-12-20 13:50:00,1939.1,1940.29,1938.97,1938.97,900.0,1914.9028,1916.0779,1914.7744,1914.7744,900.0
2022-12-20 13:55:00,1940.04,1940.91,1938.19,1938.96,685.0,1915.831,1916.6902,1914.0041,1914.7645,685.0
2022-12-20 14:00:00,1938.31,1941.37,1938.31,1941.26,446.0,1914.1226,1917.1444,1914.1226,1917.0358,446.0
2022-12-20 14:05:00,1941.72,1942.63,1941.29,1942.63,673.0,1917.4901,1918.3887,1917.0654,1918.3887,673.0
2022-12-20 14:10:00,1945.73,1945.73,1945.73,1945.73,310.0,1921.45,1921.45,1921.45,1921.45,310.0
2022-12-20 14:15:00,1943.93,1943.93,1943.93,1943.93,100.0,1919.6725,1919.6725,1919.6725,1919.6725,100.0
2022-12-20 14:20:00,1942.69,1943.22,1942.69,1943.22,300.0,1918.448,1918.9714,1918.448,1918.9714,300.0
2022-12-20 14:25:00,1942.1,1942.1,1941.55,1941.55,513.0,1917.8653,1917.8653,1917.3222,1917.3222,513.0
2022-12-20 14:30:00,1941.75,1943.21,1941.75,1943.21,400.0,1917.5197,1918.9615,1917.5197,1918.9615,400.0
2022-12-20 14:35:00,1941.92,1941.92,1941.68,1941.68,200.0,1917.6876,1917.6876,1917.4506,1917.4506,200.0
2022-12-20 14:40:00,1941.1,1941.19,1938.88,1938.88,500.0,1916.8778,1916.9667,1914.6855,1914.6855,500.0
2022-12-20 14:45:00,1940.86,1940.86,1940.09,1940.09,400.0,1916.6408,1916.6408,1915.8804,1915.8804,400.0
2022-12-20 14:50:00,1940.88,1942.27,1940.77,1942.27,700.0,1916.6606,1918.0332,1916.5519,1918.0332,700.0
2022-12-20 14:55:00,1941.37,1942.36,1941.37,1941.5,400.0,1917.1444,1918.1221,1917.1444,1917.2728,400.0
2022-12-20 15:00:00,1940.5,1940.5,1940.5,1940.5,100.0,1916.2853,1916.2853,1916.2853,1916.2853,100.0
2022-12-20 15:05:00,1942.19,1943.32,1940.58,1940.58,300.0,1917.9542,1919.0701,1916.3643,1916.3643,300.0
2022-12-20 15:10:00,1941.88,1943.05,1940.6,1943.05,500.0,1917.6481,1918.8035,1916.3841,1918.8035,500.0
2022-12-20 15:15:00,1943.31,1943.59,1942.49,1943.04,500.0,1919.0602,1919.3367,1918.2505,1918.7936,500.0
2022-12-20 15:20:00,1942.49,1947.69,1942.49,1946.56,900.0,1918.2505,1923.3856,1918.2505,1922.2697,900.0
2022-12-20 15:25:00,1946.57,1949.55,1946.57,1948.63,1200.0,1922.2796,1925.2224,1922.2796,1924.3139,1200.0
2022-12-20 15:30:00,1948.11,1949.69,1948.1,1948.97,655.0,1923.8003,1925.3606,1923.7905,1924.6496,655.0
2022-12-20 15:35:00,1950.19,1958.98,1950.19,1958.98,2600.0,1925.8544,1934.5347,1925.8544,1934.5347,2600.0
2022-12-20 15:40:00,1958.12,1958.12,1956.16,1956.2,1496.0,1933.6854,1933.6854,1931.7499,1931.7894,1496.0
2022-12-20 15:45:00,1956.35,1959.37,1955.88,1959.37,2650.0,1931.9375,1934.9198,1931.4734,1934.9198,2650.0
2022-12-20 15:50:00,1958.89,1963.11,1958.18,1962.09,3500.0,1934.4458,1938.6132,1933.7447,1937.6059,3500.0
2022-12-20 15:55:00,1959.03,1961.16,1957.54,1958.82,9023.0,1934.5841,1936.6875,1933.1127,1934.3767,9023.0
2022-12-21 09:30:00,1972.61,1982.19,1971.25,1972.42,3228.0,1947.9946,1957.4551,1946.6516,1947.807,3228.0
2022-12-21 09:35:00,1979.74,1989.0,1978.49,1985.49,2484.0,1955.0356,1964.1801,1953.8012,1960.7139,2484.0
2022-12-21 09:40:00,1984.17,1990.47,1980.03,1988.54,1943.0,1959.4104,1965.6317,1955.322,1963.7258,1943.0
2022-12-21 09:45:00,1980.0,1986.75,1975.64,1985.08,1300.0,1955.2924,1961.9582,1950.9868,1960.309,1300.0
2022-12-21 09:50:00,1988.47,1993.22,1983.62,1986.26,2210.0,1963.6567,1968.3474,1958.8672,1961.4743,2210.0
2022-12-21 09:55:00,1985.05,1985.05,1970.75,1971.93,3241.0,1960.2794,1960.2794,1946.1578,1947.3231,3241.0
2022-12-21 10:00:00,1975.27,1978.0,1967.84,1976.9,2300.0,1950.6214,1953.3174,1943.2841,1952.2311,2300.0
2022-12-21 10:05:00,1977.48,1985.65,1977.48,1985.65,1197.0,1952.8038,1960.8719,1952.8038,1960.8719,1197.0
2022-12-21 10:10:00,1988.63,1990.15,1982.25,1988.19,1896.0,1963.8147,1965.3157,1957.5143,1963.3802,1896.0
2022-12-21 10:15:00,1986.8,1993.25,1986.8,1992.04,1402.0,1962.0075,1968.3771,1962.0075,1967.1822,1402.0
2022-12-21 10:20:00,1991.49,1993.17,1989.72,1993.17,905.0,1966.639,1968.2981,1964.8911,1968.2981,905.0
2022-12-21 10:25:00,1993.32,1993.4,1991.08,1991.67,1000.0,1968.4462,1968.5252,1966.2341,1966.8168,1000.0
2022-12-21 10:30:00,1991.56,1997.26,1991.24,1995.33,1650.0,1966.7081,1972.337,1966.3921,1970.4311,1650.0
2022-12-21 10:35:00,1995.51,1997.0,1993.01,1994.16,700.0,1970.6089,1972.0803,1968.1401,1969.2757,700.0
2022-12-21 10:40:00,1997.39,1997.49,1991.52,1991.52,988.0,1972.4654,1972.5641,1966.6686,1966.6686,988.0
2022-12-21 10:45:00,1992.97,1992.97,1988.36,1992.12,300.0,1968.1006,1968.1006,1963.5481,1967.2612,300.0
2022-12-21 10:50:00,1990.18,1990.18,1986.67,1986.67,400.0,1965.3454,1965.3454,1961.8792,1961.8792,400.0
2022-12-21 10:55:00,1990.31,1992.5,1988.52,1990.39,700.0,1965.4737,1967.6364,1963.7061,1965.5527,700.0
2022-12-21 11:00:00,1990.6,1993.85,1990.6,1992.53,1397.0,1965.7601,1968.9696,1965.7601,1967.666,1397.0
2022-12-21 11:05:00,1992.61,1993.06,1990.95,1992.45,1319.0,1967.745,1968.1894,1966.1058,1967.587,1319.0
2022-12-21 11:10:00,1993.06,1994.27,1991.04,1992.2,1542.0,1968.1894,1969.3843,1966.1946,1967.3402,1542.0
2022-12-21 11:15:00,1992.34,1992.58,1990.57,1992.0,1500.0,1967.4784,1967.7154,1965.7305,1967.1427,1500.0
2022-12-21 11:20:00,1990.36,1990.94,1981.53,1983.45,1017.0,1965.5231,1966.0959,1956.8033,1958.6993,1017.0
2022-12-21 11:25:00,1986.35,1986.36,1984.75,1986.31,670.0,1961.5632,1961.573,1959.9831,1961.5237,670.0
2022-12-21 11:30:00,1989.16,1990.42,1989.16,1990.42,300.0,1964.3381,1965.5824,1964.3381,1965.5824,300.0
2022-12-21 11:35:00,1990.05,1991.36,1989.21,1991.36,500.0,1965.217,1966.5106,1964.3875,1966.5106,500.0
2022-12-21 11:40:00,1991.36,1991.36,1991.36,1991.36,0.0,1966.5106,1966.5106,1966.5106,1966.5106,0.0
2022-12-21 11:45:00,1989.97,1990.28,1986.46,1986.46,400.0,1965.138,1965.4441,1961.6718,1961.6718,400.0
2022-12-21 11:50:00,1987.18,1987.63,1985.42,1987.62,1224.0,1962.3828,1962.8272,1960.6448,1962.8173,1224.0
2022-12-21 11:55:00,1987.9,1987.9,1987.23,1987.8,400.0,1963.0938,1963.0938,1962.4322,1962.9951,400.0
2022-12-21 12:00:00,1984.83,1984.83,1981.24,1982.46,1000.0,1960.0621,1960.0621,1956.5169,1957.7217,1000.0
2022-12-21 12:05:00,1983.93,1983.93,1980.84,1983.52,400.0,1959.1734,1959.1734,1956.1219,1958.7685,400.0
2022-12-21 12:10:00,1981.66,1982.04,1980.29,1980.29,300.0,1956.9317,1957.3069,1955.5788,1955.5788,300.0
2022-12-21 12:15:00,1981.67,1981.67,1977.6,1977.6,900.0,1956.9416,1956.9416,1952.9223,1952.9223,900.0
2022-12-21 12:20:00,1976.88,1981.81,1976.88,1981.81,600.0,1952.2113,1957.0798,1952.2113,1957.0798,600.0
2022-12-21 12:25:00,1981.44,1981.44,1980.24,1980.24,200.0,1956.7144,1956.7144,1955.5294,1955.5294,200.0
2022-12-21 12:30:00,1979.54,1980.8,1977.94,1979.28,1200.0,1954.8381,1956.0824,1953.2581,1954.5814,1200.0
2022-12-21 12:35:00,1977.82,1979.03,1977.82,1979.02,400.0,1953.1396,1954.3345,1953.1396,1954.3246,400.0
2022-12-21 12:40:00,1977.57,1979.12,1977.56,1977.75,600.0,1952.8927,1954.4234,1952.8828,1953.0705,600.0
2022-12-21 12:45:00,1976.87,1977.26,1973.68,1974.73,801.0,1952.2015,1952.5866,1949.0513,1950.0882,801.0
2022-12-21 12:50:00,1973.0,1973.8,1970.51,1973.46,400.0,1948.3797,1949.1698,1945.9208,1948.834,400.0
2022-12-21 12:55:00,1975.6,1975.89,1975.47,1975.47,300.0,1950.9473,1951.2337,1950.8189,1950.8189,300.0
2022-12-21 13:00:00,1977.17,1977.17,1976.31,1976.32,200.0,1952.4977,1952.4977,1951.6484,1951.6583,200.0
2022-12-21 13:05:00,1980.71,1982.59,1980.71,1981.72,600.0,1955.9935,1957.8501,1955.9935,1956.9909,600.0
2022-12-21 13:10:00,1981.01,1981.01,1979.76,1979.76,300.0,1956.2898,1956.2898,1955.0554,1955.0554,300.0
2022-12-21 13:15:00,1980.72,1980.72,1980.71,1980.72,100.0,1956.0034,1956.0034,1955.9935,1956.0034,100.0
2022-12-21 13:20:00,1975.96,1977.19,1975.74,1975.74,700.0,1951.3028,1952.5175,1951.0856,1951.0856,700.0
2022-12-21 13:25:00,1972.89,1976.2,1972.89,1975.89,500.0,1948.2711,1951.5398,1948.2711,1951.2337,500.0
2022-12-21 13:30:00,1975.86,1975.86,1975.86,1975.86,100.0,1951.2041,1951.2041,1951.2041,1951.2041,100.0
2022-12-21 13:35:00,1975.04,1976.86,1974.97,1976.39,500.0,1950.3943,1952.1916,1950.3252,1951.7274,500.0
2022-12-21 13:40:00,1975.55,1975.55,1973.7,1973.7,500.0,1950.8979,1950.8979,1949.071,1949.071,500.0
2022-12-21 13:45:00,1974.26,1976.51,1973.14,1974.47,599.0,1949.624,1951.8459,1948.518,1949.8314,599.0
2022-12-21 13:50:00,1974.86,1978.07,1974.86,1978.07,300.0,1950.2165,1953.3865,1950.2165,1953.3865,300.0
2022-12-21 13:55:00,1979.35,1979.35,1978.54,1978.54,400.0,1954.6505,1954.6505,1953.8506,1953.8506,400.0
2022-12-21 14:00:00,1981.14,1983.0,1981.14,1983.0,740.0,1956.4182,1958.255,1956.4182,1958.255,740.0
2022-12-21 14:05:00,1984.36,1985.61,1984.35,1985.61,200.0,1959.598,1960.8324,1959.5881,1960.8324,200.0
2022-12-21 14:10:00,1984.11,1985.82,1984.01,1985.82,1206.0,1959.3511,1961.0398,1959.2524,1961.0398,1206.0
2022-12-21 14:15:00,1984.8,1987.65,1984.8,1987.65,1500.0,1960.0325,1962.8469,1960.0325,1962.8469,1500.0
2022-12-21 14:20:00,1986.26,1986.93,1984.83,1986.93,600.0,1961.4743,1962.1359,1960.0621,1962.1359,600.0
2022-12-21 14:25:00,1983.72,1983.72,1983.72,1983.72,100.0,1958.966,1958.966,1958.966,1958.966,100.0
2022-12-21 14:30:00,1982.32,1985.12,1982.32,1985.12,300.0,1957.5834,1960.3485,1957.5834,1960.3485,300.0
2022-12-21 14:35:00,1984.98,1984.98,1981.79,1982.43,535.0,1960.2103,1960.2103,1957.0601,1957.6921,535.0
2022-12-21 14:40:00,1981.93,1982.61,1981.93,1982.61,200.0,1957.1983,1957.8698,1957.1983,1957.8698,200.0
2022-12-21 14:45:00,1983.78,1983.78,1983.01,1983.01,200.0,1959.0252,1959.0252,1958.2648,1958.2648,200.0
2022-12-21 14:50:00,1985.28,1985.64,1982.53,1982.53,600.0,1960.5065,1960.862,1957.7908,1957.7908,600.0
2022-12-21 14:55:00,1980.24,1980.93,1979.29,1980.93,300.0,1955.5294,1956.2108,1954.5913,1956.2108,300.0
2022-12-21 15:00:00,1982.91,1982.91,1981.17,1982.63,500.0,1958.1661,1958.1661,1956.4478,1957.8896,500.0
2022-12-21 15:05:00,1981.99,1981.99,1979.72,1981.27,500.0,1957.2576,1957.2576,1955.0159,1956.5466,500.0
2022-12-21 15:10:00,1981.31,1981.31,1981.31,1981.31,100.0,1956.5861,1956.5861,1956.5861,1956.5861,100.0
2022-12-21 15:15:00,1982.01,1982.01,1979.96,1981.08,500.0,1957.2773,1957.2773,1955.2529,1956.3589,500.0
2022-12-21 15:20:00,1981.64,1981.64,1980.93,1980.94,600.0,1956.9119,1956.9119,1956.2108,1956.2207,600.0
2022-12-21 15:25:00,1981.38,1982.74,1981.12,1981.22,700.0,1956.6552,1957.9982,1956.3984,1956.4972,700.0
2022-12-21 15:30:00,1980.1,1982.23,1979.95,1982.23,400.0,1955.3912,1957.4946,1955.243,1957.4946,400.0
2022-12-21 15:35:00,1981.47,1982.63,1978.7,1980.25,2127.0,1956.7441,1957.8896,1954.0086,1955.5393,2127.0
2022-12-21 15:40:00,1977.89,1979.23,1976.24,1977.42,1148.0,1953.2087,1954.532,1951.5793,1952.7446,1148.0
2022-12-21 15:45:00,1977.93,1981.94,1977.89,1981.94,500.0,1953.2482,1957.2082,1953.2087,1957.2082,500.0
2022-12-21 15:50:00,1981.02,1981.02,1972.14,1974.6,2000.0,1956.2997,1956.2997,1947.5305,1949.9598,2000.0
2022-12-21 15:55:00,1973.15,1974.01,1970.14,1970.84,8736.0,1948.5279,1949.3771,1945.5554,1946.2467,8736.0
2022-12-22 09:30:00,1949.66,1949.66,1937.24,1941.74,4436.0,1925.331,1925.331,1913.066,1917.5098,4436.0
2022-12-22 09:35:00,1939.62,1947.63,1939.62,1940.34,1687.0,1915.4163,1923.3263,1915.4163,1916.1273,1687.0
2022-12-22 09:40:00,1939.91,1945.26,1938.82,1944.5,1000.0,1915.7027,1920.9859,1914.6263,1920.2354,1000.0
2022-12-22 09:45:00,1938.67,1940.12,1937.71,1940.12,702.0,1914.4781,1915.91,1913.5301,1915.91,702.0
2022-12-22 09:50:00,1939.71,1942.0,1937.04,1941.82,739.0,1915.5052,1917.7666,1912.8685,1917.5888,739.0
2022-12-22 09:55:00,1939.77,1939.77,1936.36,1937.05,504.0,1915.5644,1915.5644,1912.197,1912.8784,504.0
2022-12-22 10:00:00,1936.52,1936.52,1927.64,1927.64,1421.0,1912.355,1912.355,1903.5858,1903.5858,1421.0
2022-12-22 10:05:00,1930.64,1930.64,1928.5,1929.38,600.0,1906.5483,1906.5483,1904.435,1905.3041,600.0
2022-12-22 10:10:00,1929.97,1929.97,1926.98,1926.99,300.0,1905.8867,1905.8867,1902.934,1902.9439,300.0
2022-12-22 10:15:00,1929.5,1930.16,1929.06,1930.16,400.0,1905.4226,1906.0743,1904.9881,1906.0743,400.0
2022-12-22 10:20:00,1929.35,1929.35,1927.79,1927.79,200.0,1905.2744,1905.2744,1903.7339,1903.7339,200.0
2022-12-22 10:25:00,1930.66,1931.0,1927.69,1929.41,1091.0,1906.5681,1906.9038,1903.6352,1905.3337,1091.0
2022-12-22 10:30:00,1925.41,1926.22,1922.0,1924.5,1705.0,1901.3836,1902.1835,1898.0162,1900.485,1705.0
2022-12-22 10:35:00,1923.22,1925.04,1923.21,1923.21,400.0,1899.2209,1901.0182,1899.2111,1899.2111,400.0
2022-12-22 10:40:00,1922.6,1923.85,1916.95,1916.96,1500.0,1898.6087,1899.8431,1893.0292,1893.039,1500.0
2022-12-22 10:45:00,1917.62,1922.44,1917.62,1922.44,700.0,1893.6908,1898.4507,1893.6908,1898.4507,700.0
2022-12-22 10:50:00,1918.87,1923.72,1918.87,1923.72,700.0,1894.9252,1899.7147,1894.9252,1899.7147,700.0
2022-12-22 10:55:00,1921.78,1921.78,1917.38,1918.46,300.0,1897.7989,1897.7989,1893.4538,1894.5203,300.0
2022-12-22 11:00:00,1919.25,1919.72,1916.62,1916.62,900.0,1895.3005,1895.7646,1892.7033,1892.7033,900.0
2022-12-22 11:05:00,1917.32,1917.32,1914.26,1914.26,300.0,1893.3946,1893.3946,1890.3727,1890.3727,300.0
2022-12-22 11:10:00,1913.55,1913.55,1910.49,1911.58,500.0,1889.6716,1889.6716,1886.6498,1887.7262,500.0
2022-12-22 11:15:00,1911.99,1916.88,1911.99,1914.1,1600.0,1888.1311,1892.96,1888.1311,1890.2147,1600.0
2022-12-22 11:20:00,1912.98,1916.87,1912.97,1916.87,2265.0,1889.1087,1892.9502,1889.0988,1892.9502,2265.0
2022-12-22 11:25:00,1915.0,1916.05,1915.0,1915.3,500.0,1891.1035,1892.1404,1891.1035,1891.3998,500.0
2022-12-22 11:30:00,1916.91,1917.31,1914.89,1914.89,300.0,1892.9897,1893.3847,1890.9949,1890.9949,300.0
2022-12-22 11:35:00,1915.31,1915.31,1914.91,1914.91,200.0,1891.4096,1891.4096,1891.0146,1891.0146,200.0
2022-12-22 11:40:00,1913.29,1913.29,1913.29,1913.29,100.0,1889.4148,1889.4148,1889.4148,1889.4148,100.0
2022-12-22 11:45:00,1914.91,1917.14,1914.91,1917.14,200.0,1891.0146,1893.2168,1891.0146,1893.2168,200.0
2022-12-22 11:50:00,1916.01,1916.58,1915.67,1915.71,600.0,1892.1009,1892.6638,1891.7651,1891.8046,600.0
2022-12-22 11:55:00,1918.95,1919.0,1916.71,1916.71,300.0,1895.0042,1895.0536,1892.7922,1892.7922,300.0
2022-12-22 12:00:00,1915.7,1915.7,1915.04,1915.09,430.0,1891.7948,1891.7948,1891.143,1891.1924,430.0
2022-12-22 12:05:00,1915.08,1918.84,1914.42,1918.79,1221.0,1891.1825,1894.8956,1890.5307,1894.8462,1221.0
2022-12-22 12:10:00,1918.93,1919.38,1917.46,1918.98,600.0,1894.9845,1895.4289,1893.5328,1895.0338,600.0
2022-12-22 12:15:00,1919.31,1919.31,1917.31,1917.64,694.0,1895.3597,1895.3597,1893.3847,1893.7106,694.0
2022-12-22 12:20:00,1917.9,1917.9,1915.59,1915.59,400.0,1893.9673,1893.9673,1891.6861,1891.6861,400.0
2022-12-22 12:25:00,1913.51,1914.51,1912.28,1912.28,600.0,1889.6321,1890.6196,1888.4174,1888.4174,600.0
2022-12-22 12:30:00,1912.95,1914.17,1911.0,1912.18,975.0,1889.0791,1890.2839,1887.1534,1888.3187,975.0
2022-12-22 12:35:00,1912.02,1912.02,1912.02,1912.02,100.0,1888.1607,1888.1607,1888.1607,1888.1607,100.0
2022-12-22 12:40:00,1914.16,1914.16,1912.37,1913.52,400.0,1890.274,1890.274,1888.5063,1889.642,400.0
2022-12-22 12:45:00,1915.01,1917.5,1915.01,1917.5,500.0,1891.1134,1893.5723,1891.1134,1893.5723,500.0
2022-12-22 12:50:00,1918.44,1918.44,1917.94,1918.05,300.0,1894.5006,1894.5006,1894.0068,1894.1154,300.0
2022-12-22 12:55:00,1917.59,1918.02,1915.86,1918.02,949.0,1893.6612,1894.0858,1891.9528,1894.0858,949.0
2022-12-22 13:00:00,1915.26,1915.26,1912.22,1913.88,700.0,1891.3603,1891.3603,1888.3582,1889.9975,700.0
2022-12-22 13:05:00,1914.96,1914.96,1913.95,1913.95,900.0,1891.064,1891.064,1890.0666,1890.0666,900.0
2022-12-22 13:10:00,1915.32,1916.41,1914.01,1914.01,1600.0,1891.4195,1892.4959,1890.1259,1890.1259,1600.0
2022-12-22 13:15:00,1915.84,1915.84,1914.69,1914.7,300.0,1891.933,1891.933,1890.7974,1890.8073,300.0
2022-12-22 13:20:00,1914.89,1914.89,1913.0,1913.57,500.0,1890.9949,1890.9949,1889.1285,1889.6914,500.0
2022-12-22 13:25:00,1913.75,1913.75,1912.3,1913.37,3041.0,1889.8691,1889.8691,1888.4372,1889.4938,3041.0
2022-12-22 13:30:00,1913.37,1913.37,1913.37,1913.37,0.0,1889.4938,1889.4938,1889.4938,1889.4938,0.0
2022-12-22 13:35:00,1908.96,1908.96,1907.38,1907.55,500.0,1885.1389,1885.1389,1883.5786,1883.7465,500.0
2022-12-22 13:40:00,1910.71,1913.54,1910.71,1913.54,400.0,1886.867,1889.6617,1886.867,1889.6617,400.0
2022-12-22 13:45:00,1912.36,1915.0,1912.15,1915.0,800.0,1888.4965,1891.1035,1888.2891,1891.1035,800.0
2022-12-22 13:50:00,1915.11,1915.11,1915.11,1915.11,100.0,1891.2121,1891.2121,1891.2121,1891.2121,100.0
2022-12-22 13:55:00,1912.58,1912.58,1909.91,1911.06,400.0,1888.7137,1888.7137,1886.077,1887.2127,400.0
2022-12-22 14:00:00,1911.62,1911.92,1910.31,1910.31,800.0,1887.7657,1888.0619,1886.472,1886.472,800.0
2022-12-22 14:05:00,1915.41,1915.41,1913.43,1913.43,600.0,1891.5084,1891.5084,1889.5531,1889.5531,600.0
2022-12-22 14:10:00,1915.85,1920.13,1915.84,1920.13,1300.0,1891.9429,1896.1695,1891.933,1896.1695,1300.0
2022-12-22 14:15:00,1919.32,1921.01,1918.96,1918.96,600.0,1895.3696,1897.0385,1895.0141,1895.0141,600.0
2022-12-22 14:20:00,1918.0,1918.0,1913.99,1913.99,300.0,1894.0661,1894.0661,1890.1061,1890.1061,300.0
2022-12-22 14:25:00,1917.25,1920.49,1917.25,1920.49,200.0,1893.3254,1896.525,1893.3254,1896.525,200.0
2022-12-22 14:30:00,1920.03,1925.6,1920.03,1921.03,800.0,1896.0707,1901.5712,1896.0707,1897.0583,800.0
2022-12-22 14:35:00,1920.78,1920.78,1920.78,1920.78,100.0,1896.8114,1896.8114,1896.8114,1896.8114,100.0
2022-12-22 14:40:00,1921.0,1921.0,1918.44,1920.09,700.0,1897.0286,1897.0286,1894.5006,1896.13,700.0
2022-12-22 14:45:00,1921.92,1923.62,1921.08,1923.62,500.0,1897.9372,1899.6159,1897.1076,1899.6159,500.0
2022-12-22 14:50:00,1925.2,1925.2,1925.2,1925.2,100.0,1901.1762,1901.1762,1901.1762,1901.1762,100.0
2022-12-22 14:55:00,1927.23,1928.85,1927.23,1928.85,300.0,1903.1809,1904.7807,1903.1809,1904.7807,300.0
2022-12-22 15:00:00,1928.02,1928.02,1926.45,1927.79,800.0,1903.961,1903.961,1902.4106,1903.7339,800.0
2022-12-22 15:05:00,1927.27,1927.27,1927.27,1927.27,100.0,1903.2204,1903.2204,1903.2204,1903.2204,100.0
2022-12-22 15:10:00,1931.6,1932.17,1928.14,1928.14,800.0,1907.4964,1908.0592,1904.0795,1904.0795,800.0
2022-12-22 15:15:00,1928.61,1930.95,1928.61,1930.95,700.0,1904.5437,1906.8545,1904.5437,1906.8545,700.0
2022-12-22 15:20:00,1935.01,1935.79,1934.21,1935.79,821.0,1910.8638,1911.6341,1910.0738,1911.6341,821.0
2022-12-22 15:25:00,1934.65,1938.35,1934.33,1936.84,1071.0,1910.5083,1914.1621,1910.1923,1912.671,1071.0
2022-12-22 15:30:00,1935.82,1937.0,1934.89,1935.49,900.0,1911.6637,1912.829,1910.7453,1911.3378,900.0
2022-12-22 15:35:00,1933.29,1933.59,1930.56,1931.16,640.0,1909.1653,1909.4615,1906.4693,1907.0619,640.0
2022-12-22 15:40:00,1930.04,1931.15,1928.61,1930.38,962.0,1905.9558,1907.052,1904.5437,1906.2916,962.0
2022-12-22 15:45:00,1928.57,1930.34,1928.0,1930.34,900.0,1904.5042,1906.2521,1903.9413,1906.2521,900.0
2022-12-22 15:50:00,1935.34,1939.23,1933.74,1935.59,4323.0,1911.1897,1915.0312,1909.6097,1911.4366,4323.0
2022-12-22 15:55:00,1934.81,1935.81,1932.25,1932.98,4047.0,1910.6663,1911.6538,1908.1383,1908.8591,4047.0
2022-12-23 09:30:00,1926.42,1939.44,1926.42,1927.24,2327.0,1902.381,1915.2385,1902.381,1903.1908,2327.0
2022-12-23 09:35:00,1931.29,1931.29,1918.72,1920.85,732.0,1907.1902,1907.1902,1894.7771,1896.8805,732.0
2022-12-23 09:40:00,1922.28,1937.19,1922.28,1932.0,1100.0,1898.2927,1913.0166,1898.2927,1907.8914,1100.0
2022-12-23 09:45:00,1926.92,1930.05,1924.49,1927.47,809.0,1902.8748,1905.9657,1900.4751,1903.4179,809.0
2022-12-23 09:50:00,1926.61,1933.45,1926.6,1933.45,1015.0,1902.5686,1909.3233,1902.5588,1909.3233,1015.0
2022-12-23 09:55:00,1928.0,1932.52,1928.0,1932.05,400.0,1903.9413,1908.4049,1903.9413,1907.9407,400.0
2022-12-23 10:00:00,1934.18,1941.03,1934.18,1939.42,1010.0,1910.0442,1916.8087,1910.0442,1915.2188,1010.0
2022-12-23 10:05:00,1938.62,1947.09,1938.62,1940.71,400.0,1914.4288,1922.7931,1914.4288,1916.4927,400.0
2022-12-23 10:10:00,1945.71,1949.84,1945.71,1947.31,500.0,1921.4303,1925.5088,1921.4303,1923.0103,500.0
2022-12-23 10:15:00,1945.45,1962.65,1945.45,1961.13,2367.0,1921.1735,1938.1589,1921.1735,1936.6579,2367.0
2022-12-23 10:20:00,1959.59,1960.38,1957.34,1960.27,1481.0,1935.1371,1935.9172,1932.9152,1935.8086,1481.0
2022-12-23 10:25:00,1960.51,1960.51,1956.8,1956.8,400.0,1936.0456,1936.0456,1932.3819,1932.3819,400.0
2022-12-23 10:30:00,1959.26,1962.38,1959.26,1962.38,300.0,1934.8112,1937.8923,1934.8112,1937.8923,300.0
2022-12-23 10:35:00,1964.49,1964.49,1964.49,1964.49,300.0,1939.9759,1939.9759,1939.9759,1939.9759,300.0
2022-12-23 10:40:00,1970.06,1970.06,1965.81,1966.17,300.0,1945.4764,1945.4764,1941.2795,1941.635,300.0
2022-12-23 10:45:00,1961.58,1962.0,1960.44,1960.62,500.0,1937.1023,1937.517,1935.9765,1936.1542,500.0
2022-12-23 10:50:00,1957.11,1957.76,1955.33,1955.33,428.0,1932.688,1933.3299,1930.9302,1930.9302,428.0
2022-12-23 10:55:00,1955.96,1955.96,1954.91,1954.92,200.0,1931.5524,1931.5524,1930.5155,1930.5254,200.0
2022-12-23 11:00:00,1947.42,1948.01,1947.42,1948.01,200.0,1923.119,1923.7016,1923.119,1923.7016,200.0
2022-12-23 11:05:00,1947.98,1948.0,1945.1,1945.1,700.0,1923.672,1923.6917,1920.8279,1920.8279,700.0
2022-12-23 11:10:00,1947.74,1953.28,1947.74,1953.28,500.0,1923.435,1928.9058,1923.435,1928.9058,500.0
2022-12-23 11:15:00,1952.37,1952.37,1948.12,1948.12,200.0,1928.0072,1928.0072,1923.8102,1923.8102,200.0
2022-12-23 11:20:00,1953.91,1954.15,1953.9,1954.15,200.0,1929.528,1929.765,1929.5181,1929.765,200.0
2022-12-23 11:25:00,1955.58,1955.58,1953.15,1953.46,300.0,1931.1771,1931.1771,1928.7774,1929.0836,300.0
2022-12-23 11:30:00,1953.01,1953.01,1953.01,1953.01,100.0,1928.6392,1928.6392,1928.6392,1928.6392,100.0
2022-12-23 11:35:00,1952.23,1954.61,1952.23,1954.61,200.0,1927.8689,1930.2192,1927.8689,1930.2192,200.0
2022-12-23 11:40:00,1956.74,1956.74,1954.99,1954.99,300.0,1932.3227,1932.3227,1930.5945,1930.5945,300.0
2022-12-23 11:45:00,1955.99,1955.99,1955.99,1955.99,100.0,1931.582,1931.582,1931.582,1931.582,100.0
2022-12-23 11:50:00,1957.63,1957.63,1954.91,1954.91,425.0,1933.2015,1933.2015,1930.5155,1930.5155,425.0
2022-12-23 11:55:00,1956.57,1957.77,1956.57,1957.77,200.0,1932.1548,1933.3398,1932.1548,1933.3398,200.0
2022-12-23 12:00:00,1960.0,1960.0,1960.0,1960.0,200.0,1935.542,1935.542,1935.542,1935.542,200.0
2022-12-23 12:05:00,1960.8,1960.8,1958.83,1958.83,300.0,1936.332,1936.332,1934.3866,1934.3866,300.0
2022-12-23 12:10:00,1958.62,1960.8,1958.62,1960.8,400.0,1934.1792,1936.332,1934.1792,1936.332,400.0
2022-12-23 12:15:00,1960.79,1960.95,1959.3,1959.3,300.0,1936.3221,1936.4801,1934.8507,1934.8507,300.0
2022-12-23 12:20:00,1962.46,1963.91,1962.46,1963.91,200.0,1937.9713,1939.4032,1937.9713,1939.4032,200.0
2022-12-23 12:25:00,1962.9,1965.0,1962.9,1965.0,601.0,1938.4058,1940.4796,1938.4058,1940.4796,601.0
2022-12-23 12:30:00,1965.21,1965.21,1962.68,1963.98,400.0,1940.687,1940.687,1938.1885,1939.4723,400.0
2022-12-23 12:35:00,1962.48,1962.48,1962.48,1962.48,100.0,1937.991,1937.991,1937.991,1937.991,100.0
2022-12-23 12:40:00,1963.47,1963.47,1961.87,1961.87,200.0,1938.9687,1938.9687,1937.3886,1937.3886,200.0
2022-12-23 12:45:00,1962.64,1962.64,1959.57,1959.57,200.0,1938.149,1938.149,1935.1173,1935.1173,200.0
2022-12-23 12:50:00,1961.49,1961.49,1961.49,1961.49,100.0,1937.0134,1937.0134,1937.0134,1937.0134,100.0
2022-12-23 12:55:00,1963.56,1963.56,1963.0,1963.0,300.0,1939.0575,1939.0575,1938.5045,1938.5045,300.0
2022-12-23 13:00:00,1964.18,1964.3,1963.02,1963.02,300.0,1939.6698,1939.7883,1938.5243,1938.5243,300.0
2022-12-23 13:05:00,1965.03,1965.28,1964.96,1965.28,784.0,1940.5092,1940.7561,1940.4401,1940.7561,784.0
2022-12-23 13:10:00,1967.0,1967.91,1964.51,1964.51,500.0,1942.4546,1943.3533,1939.9957,1939.9957,500.0
2022-12-23 13:15:00,1967.27,1967.27,1967.27,1967.27,100.0,1942.7213,1942.7213,1942.7213,1942.7213,100.0
2022-12-23 13:20:00,1967.24,1967.85,1967.24,1967.85,300.0,1942.6916,1943.294,1942.6916,1943.294,300.0
2022-12-23 13:25:00,1968.0,1968.0,1968.0,1968.0,100.0,1943.4421,1943.4421,1943.4421,1943.4421,100.0
2022-12-23 13:30:00,1969.34,1969.43,1968.97,1968.97,300.0,1944.7654,1944.8543,1944.4,1944.4,300.0
2022-12-23 13:35:00,1970.23,1970.23,1969.3,1969.3,530.0,1945.6443,1945.6443,1944.7259,1944.7259,530.0
2022-12-23 13:40:00,1971.37,1971.37,1971.0,1971.25,300.0,1946.7701,1946.7701,1946.4047,1946.6516,300.0
2022-12-23 13:45:00,1970.51,1970.51,1965.03,1967.87,400.0,1945.9208,1945.9208,1940.5092,1943.3138,400.0
2022-12-23 13:50:00,1967.3,1967.3,1967.3,1967.3,100.0,1942.7509,1942.7509,1942.7509,1942.7509,100.0
2022-12-23 13:55:00,1968.58,1968.58,1964.12,1965.68,589.0,1944.0149,1944.0149,1939.6106,1941.1511,589.0
2022-12-23 14:00:00,1965.39,1965.39,1963.84,1963.84,200.0,1940.8647,1940.8647,1939.3341,1939.3341,200.0
2022-12-23 14:05:00,1964.31,1964.31,1963.62,1963.63,300.0,1939.7982,1939.7982,1939.1168,1939.1267,300.0
2022-12-23 14:10:00,1963.38,1963.38,1963.38,1963.38,100.0,1938.8798,1938.8798,1938.8798,1938.8798,100.0
2022-12-23 14:15:00,1965.18,1965.18,1965.18,1965.18,100.0,1940.6573,1940.6573,1940.6573,1940.6573,100.0
2022-12-23 14:20:00,1963.52,1963.52,1963.51,1963.52,100.0,1939.018,1939.018,1939.0082,1939.018,100.0
2022-12-23 14:25:00,1965.74,1965.74,1965.74,1965.74,100.0,1941.2103,1941.2103,1941.2103,1941.2103,100.0
2022-12-23 14:30:00,1963.03,1964.94,1963.03,1964.94,200.0,1938.5342,1940.4203,1938.5342,1940.4203,200.0
2022-12-23 14:35:00,1965.51,1965.51,1965.16,1965.16,200.0,1940.9832,1940.9832,1940.6376,1940.6376,200.0
2022-12-23 14:40:00,1965.16,1965.16,1965.16,1965.16,0.0,1940.6376,1940.6376,1940.6376,1940.6376,0.0
2022-12-23 14:45:00,1965.12,1965.12,1965.12,1965.12,100.0,1940.5981,1940.5981,1940.5981,1940.5981,100.0
2022-12-23 14:50:00,1964.67,1967.7,1964.66,1967.7,350.0,1940.1537,1943.1459,1940.1438,1943.1459,350.0
2022-12-23 14:55:00,1969.31,1969.63,1968.24,1968.24,800.0,1944.7358,1945.0518,1943.6791,1943.6791,800.0
2022-12-23 15:00:00,1969.53,1970.84,1969.53,1969.85,764.0,1944.953,1946.2467,1944.953,1945.2691,764.0
2022-12-23 15:05:00,1969.28,1969.28,1966.17,1967.0,434.0,1944.7062,1944.7062,1941.635,1942.4546,434.0
2022-12-23 15:10:00,1968.32,1968.84,1968.15,1968.15,300.0,1943.7581,1944.2717,1943.5903,1943.5903,300.0
2022-12-23 15:15:00,1970.73,1970.73,1970.73,1970.73,100.0,1946.1381,1946.1381,1946.1381,1946.1381,100.0
2022-12-23 15:20:00,1970.31,1970.31,1970.31,1970.31,100.0,1945.7233,1945.7233,1945.7233,1945.7233,100.0
2022-12-23 15:25:00,1969.01,1969.01,1968.22,1968.22,300.0,1944.4395,1944.4395,1943.6594,1943.6594,300.0
2022-12-23 15:30:00,1969.52,1969.52,1966.67,1967.21,500.0,1944.9432,1944.9432,1942.1287,1942.662,500.0
2022-12-23 15:35:00,1967.94,1969.59,1967.94,1969.59,654.0,1943.3829,1945.0123,1943.3829,1945.0123,654.0
2022-12-23 15:40:00,1970.23,1972.24,1969.47,1972.24,726.0,1945.6443,1947.6292,1944.8938,1947.6292,726.0
2022-12-23 15:45:00,1970.99,1971.53,1970.2,1971.53,700.0,1946.3948,1946.9281,1945.6147,1946.9281,700.0
2022-12-23 15:50:00,1970.44,1972.14,1967.68,1972.14,606.0,1945.8517,1947.5305,1943.1261,1947.5305,606.0
2022-12-23 15:55:00,1971.75,1973.34,1970.78,1971.52,2182.0,1947.1453,1948.7155,1946.1875,1946.9182,2182.0
2022-12-27 09:30:00,1977.88,1987.72,1968.55,1982.38,3659.0,1953.1989,1962.9161,1943.9853,1957.6427,3659.0
2022-12-27 09:35:00,1979.07,1982.78,1975.82,1982.78,2000.0,1954.374,1958.0377,1951.1646,1958.0377,2000.0
2022-12-27 09:40:00,1979.71,1979.71,1976.33,1978.5,700.0,1955.006,1955.006,1951.6682,1953.8111,700.0
2022-12-27 09:45:00,1974.05,1978.71,1968.3,1968.3,2442.0,1949.4166,1954.0185,1943.7384,1943.7384,2442.0
2022-12-27 09:50:00,1969.99,1980.42,1969.99,1980.42,1000.0,1945.4073,1955.7072,1945.4073,1955.7072,1000.0
2022-12-27 09:55:00,1980.0,1981.19,1975.15,1975.54,2435.0,1955.2924,1956.4675,1950.5029,1950.8881,2435.0
2022-12-27 10:00:00,1973.07,1973.07,1967.25,1969.71,1167.0,1948.4489,1948.4489,1942.7015,1945.1308,1167.0
2022-12-27 10:05:00,1968.23,1968.55,1966.28,1967.32,600.0,1943.6693,1943.9853,1941.7436,1942.7706,600.0
2022-12-27 10:10:00,1967.31,1971.55,1962.18,1971.55,700.0,1942.7608,1946.9478,1937.6948,1946.9478,700.0
2022-12-27 10:15:00,1972.0,1980.6,1972.0,1980.6,400.0,1947.3922,1955.8849,1947.3922,1955.8849,400.0
2022-12-27 10:20:00,1978.88,1984.15,1978.88,1983.29,1214.0,1954.1864,1959.3906,1954.1864,1958.5413,1214.0
2022-12-27 10:25:00,1985.89,1987.54,1980.91,1984.77,1600.0,1961.1089,1962.7383,1956.191,1960.0029,1600.0
2022-12-27 10:30:00,1985.96,1988.98,1981.13,1988.98,1867.0,1961.178,1964.1603,1956.4083,1964.1603,1867.0
2022-12-27 10:35:00,1987.63,1990.99,1985.92,1990.99,2077.0,1962.8272,1966.1453,1961.1385,1966.1453,2077.0
2022-12-27 10:40:00,1989.59,1990.37,1987.78,1988.72,600.0,1964.7627,1965.533,1962.9753,1963.9036,600.0
2022-12-27 10:45:00,1996.73,1996.73,1995.02,1995.02,300.0,1971.8136,1971.8136,1970.125,1970.125,300.0
2022-12-27 10:50:00,1994.42,1994.91,1993.26,1993.27,614.0,1969.5325,1970.0163,1968.3869,1968.3968,614.0
2022-12-27 10:55:00,1994.49,1994.49,1990.49,1991.0,500.0,1969.6016,1969.6016,1965.6515,1966.1551,500.0
2022-12-27 11:00:00,1992.53,1995.93,1992.53,1995.8,700.0,1967.666,1971.0236,1967.666,1970.8952,700.0
2022-12-27 11:05:00,1996.32,1999.0,1996.0,1999.0,1789.0,1971.4087,1974.0553,1971.0927,1974.0553,1789.0
2022-12-27 11:10:00,1999.07,1999.07,1995.74,1995.75,1403.0,1974.1244,1974.1244,1970.836,1970.8459,1403.0
2022-12-27 11:15:00,1996.77,2001.72,1996.27,2001.72,1693.0,1971.8531,1976.7414,1971.3594,1976.7414,1693.0
2022-12-27 11:20:00,2001.5,2001.71,1999.46,2001.0,1732.0,1976.5241,1976.7315,1974.5096,1976.0303,1732.0
2022-12-27 11:25:00,2001.43,2006.76,2001.36,2006.72,3000.0,1976.455,1981.7185,1976.3859,1981.679,3000.0
2022-12-27 11:30:00,2006.28,2007.18,2003.22,2003.79,3100.0,1981.2445,1982.1332,1978.2226,1978.7855,3100.0
2022-12-27 11:35:00,2002.0,2003.85,2002.0,2003.85,400.0,1977.0179,1978.8448,1977.0179,1978.8448,400.0
2022-12-27 11:40:00,2002.94,2004.61,2000.88,2004.13,586.0,1977.9461,1979.5953,1975.9118,1979.1213,586.0
2022-12-27 11:45:00,2004.0,2005.0,2004.0,2004.03,1407.0,1978.9929,1979.9804,1978.9929,1979.0225,1407.0
2022-12-27 11:50:00,2004.0,2004.0,2002.3,2003.97,500.0,1978.9929,1978.9929,1977.3141,1978.9633,500.0
2022-12-27 11:55:00,2005.08,2005.08,2005.07,2005.08,100.0,1980.0594,1980.0594,1980.0496,1980.0594,100.0
2022-12-27 12:00:00,2004.1,2004.1,2004.1,2004.1,300.0,1979.0917,1979.0917,1979.0917,1979.0917,300.0
2022-12-27 12:05:00,2002.82,2004.62,2002.81,2004.62,300.0,1977.8276,1979.6052,1977.8178,1979.6052,300.0
2022-12-27 12:10:00,2008.0,2012.39,2008.0,2012.39,400.0,1982.943,1987.2782,1982.943,1987.2782,400.0
2022-12-27 12:15:00,2010.36,2010.36,2007.96,2007.96,700.0,1985.2735,1985.2735,1982.9035,1982.9035,700.0
2022-12-27 12:20:00,2008.51,2008.51,2004.22,2004.22,450.0,1983.4466,1983.4466,1979.2102,1979.2102,450.0
2022-12-27 12:25:00,2003.28,2005.01,2003.27,2005.01,200.0,1978.2819,1979.9903,1978.272,1979.9903,200.0
2022-12-27 12:30:00,2005.01,2005.01,2005.01,2005.01,0.0,1979.9903,1979.9903,1979.9903,1979.9903,0.0
2022-12-27 12:35:00,2006.17,2006.17,2005.16,2005.17,200.0,1981.1358,1981.1358,1980.1384,1980.1483,200.0
2022-12-27 12:40:00,2003.52,2003.52,2001.78,2001.78,300.0,1978.5189,1978.5189,1976.8006,1976.8006,300.0
2022-12-27 12:45:00,1999.28,1999.28,1997.04,1998.13,500.0,1974.3318,1974.3318,1972.1198,1973.1962,500.0
2022-12-27 12:50:00,1998.38,1999.24,1997.76,1997.76,500.0,1973.443,1974.2923,1972.8308,1972.8308,500.0
2022-12-27 12:55:00,1996.36,2000.24,1995.89,2000.24,1027.0,1971.4482,1975.2798,1970.9841,1975.2798,1027.0
2022-12-27 13:00:00,2001.3,2001.3,2001.29,2001.3,200.0,1976.3266,1976.3266,1976.3167,1976.3266,200.0
2022-12-27 13:05:00,1999.55,2002.61,1999.55,2002.61,400.0,1974.5984,1977.6203,1974.5984,1977.6203,400.0
2022-12-27 13:10:00,2001.61,2001.61,1999.83,1999.97,500.0,1976.6327,1976.6327,1974.8749,1975.0132,500.0
2022-12-27 13:15:00,1999.97,1999.97,1999.97,1999.97,0.0,1975.0132,1975.0132,1975.0132,1975.0132,0.0
2022-12-27 13:20:00,1998.48,1998.48,1996.08,1998.3,600.0,1973.5418,1973.5418,1971.1717,1973.364,600.0
2022-12-27 13:25:00,1999.12,1999.74,1998.52,1999.74,693.0,1974.1738,1974.7861,1973.5813,1974.7861,693.0
2022-12-27 13:30:00,1998.6,1998.6,1998.6,1998.6,100.0,1973.6603,1973.6603,1973.6603,1973.6603,100.0
2022-12-27 13:35:00,1998.69,1998.69,1998.68,1998.69,100.0,1973.7492,1973.7492,1973.7393,1973.7492,100.0
2022-12-27 13:40:00,1998.93,1999.23,1998.93,1999.23,200.0,1973.9862,1974.2824,1973.9862,1974.2824,200.0
2022-12-27 13:45:00,1998.6,1998.6,1998.6,1998.6,100.0,1973.6603,1973.6603,1973.6603,1973.6603,100.0
2022-12-27 13:50:00,1997.18,1997.18,1993.86,1996.04,500.0,1972.258,1972.258,1968.9794,1971.1322,500.0
2022-12-27 13:55:00,1995.32,1995.32,1993.59,1993.6,600.0,1970.4212,1970.4212,1968.7128,1968.7227,600.0
2022-12-27 14:00:00,1993.67,1996.66,1993.67,1996.66,1000.0,1968.7918,1971.7445,1968.7918,1971.7445,1000.0
2022-12-27 14:05:00,1996.02,1996.02,1995.52,1995.86,400.0,1971.1125,1971.1125,1970.6187,1970.9545,400.0
2022-12-27 14:10:00,1995.98,1995.98,1994.73,1995.63,300.0,1971.073,1971.073,1969.8386,1970.7274,300.0
2022-12-27 14:15:00,1995.51,1995.51,1994.54,1994.55,665.0,1970.6089,1970.6089,1969.651,1969.6608,665.0
2022-12-27 14:20:00,1994.53,1994.81,1993.9,1994.81,428.0,1969.6411,1969.9176,1969.0189,1969.9176,428.0
2022-12-27 14:25:00,1995.41,1995.41,1993.45,1993.67,700.0,1970.5101,1970.5101,1968.5746,1968.7918,700.0
2022-12-27 14:30:00,1993.58,1994.06,1993.28,1994.06,300.0,1968.7029,1969.1769,1968.4067,1969.1769,300.0
2022-12-27 14:35:00,1994.85,1994.85,1993.44,1993.44,420.0,1969.9571,1969.9571,1968.5647,1968.5647,420.0
2022-12-27 14:40:00,1993.05,1993.05,1992.24,1992.24,200.0,1968.1796,1968.1796,1967.3797,1967.3797,200.0
2022-12-27 14:45:00,1994.91,1998.33,1994.91,1998.33,600.0,1970.0163,1973.3937,1970.0163,1973.3937,600.0
2022-12-27 14:50:00,1997.51,1998.55,1997.51,1998.55,330.0,1972.5839,1973.6109,1972.5839,1973.6109,330.0
2022-12-27 14:55:00,1998.52,1999.99,1998.52,1999.99,200.0,1973.5813,1975.033,1973.5813,1975.033,200.0
2022-12-27 15:00:00,1999.99,2002.04,1999.99,2000.15,500.0,1975.033,1977.0574,1975.033,1975.191,500.0
2022-12-27 15:05:00,1999.99,2001.19,1999.24,1999.24,500.0,1975.033,1976.218,1974.2923,1974.2923,500.0
2022-12-27 15:10:00,2000.02,2001.22,1999.99,2000.44,773.0,1975.0626,1976.2476,1975.033,1975.4773,773.0
2022-12-27 15:15:00,2001.32,2001.32,2001.32,2001.32,100.0,1976.3464,1976.3464,1976.3464,1976.3464,100.0
2022-12-27 15:20:00,1997.93,2001.0,1997.93,1999.95,700.0,1972.9987,1976.0303,1972.9987,1974.9935,700.0
2022-12-27 15:25:00,2000.77,2001.29,1999.99,2001.29,987.0,1975.8032,1976.3167,1975.033,1976.3167,987.0
2022-12-27 15:30:00,2000.76,2003.12,2000.76,2002.46,500.0,1975.7933,1978.1239,1975.7933,1977.4721,500.0
2022-12-27 15:35:00,1998.46,2001.88,1998.46,1999.99,2800.0,1973.522,1976.8994,1973.522,1975.033,2800.0
2022-12-27 15:40:00,2000.69,2001.46,1999.66,2000.32,3643.0,1975.7242,1976.4846,1974.7071,1975.3588,3643.0
2022-12-27 15:45:00,2000.13,2000.13,1998.39,1999.65,1500.0,1975.1712,1975.1712,1973.4529,1974.6972,1500.0
2022-12-27 15:50:00,1999.64,1999.85,1997.12,1997.77,1657.0,1974.6873,1974.8947,1972.1988,1972.8407,1657.0
2022-12-27 15:55:00,1998.03,2000.89,1996.64,1996.7,4969.0,1973.0974,1975.9217,1971.7248,1971.784,4969.0
2022-12-28 09:30:00,2007.49,2025.03,2003.35,2019.24,3157.0,1982.4394,1999.7605,1978.351,1994.0427,3157.0
2022-12-28 09:35:00,2023.83,2023.83,2018.3,2018.3,300.0,1998.5755,1998.5755,1993.1145,1993.1145,300.0
2022-12-28 09:40:00,2022.01,2023.99,2020.34,2020.96,962.0,1996.7782,1998.7335,1995.129,1995.7413,962.0
2022-12-28 09:45:00,2017.3,2028.49,2017.3,2026.63,1205.0,1992.1269,2003.1773,1992.1269,2001.3405,1205.0
2022-12-28 09:50:00,2024.71,2025.0,2018.15,2024.98,605.0,1999.4445,1999.7309,1992.9663,1999.7111,605.0
2022-12-28 09:55:00,2028.04,2028.04,2024.71,2024.72,400.0,2002.7329,2002.7329,1999.4445,1999.4544,400.0
2022-12-28 10:00:00,2020.87,2030.0,2018.0,2021.0,2593.0,1995.6524,2004.6685,1992.8182,1995.7808,2593.0
2022-12-28 10:05:00,2021.98,2022.27,2020.08,2022.27,542.0,1996.7485,1997.0349,1994.8723,1997.0349,542.0
2022-12-28 10:10:00,2019.03,2019.03,2016.08,2016.09,700.0,1993.8354,1993.8354,1990.9222,1990.932,700.0
2022-12-28 10:15:00,2017.79,2021.02,2017.79,2019.66,700.0,1992.6108,1995.8005,1992.6108,1994.4575,700.0
2022-12-28 10:20:00,2021.11,2023.56,2021.11,2023.56,705.0,1995.8894,1998.3088,1995.8894,1998.3088,705.0
2022-12-28 10:25:00,2022.12,2022.24,2017.42,2017.42,924.0,1996.8868,1997.0053,1992.2454,1992.2454,924.0
2022-12-28 10:30:00,2016.2,2016.2,2014.73,2015.73,300.0,1991.0407,1991.0407,1989.589,1990.5765,300.0
2022-12-28 10:35:00,2015.85,2016.33,2010.6,2010.61,400.0,1990.695,1991.1691,1985.5106,1985.5204,400.0
2022-12-28 10:40:00,2011.66,2013.32,2010.55,2013.32,702.0,1986.5573,1988.1966,1985.4612,1988.1966,702.0
2022-12-28 10:45:00,2010.06,2010.06,2007.81,2008.35,300.0,1984.9773,1984.9773,1982.7554,1983.2886,300.0
2022-12-28 10:50:00,2006.97,2006.97,2002.64,2002.65,400.0,1981.9259,1981.9259,1977.6499,1977.6598,400.0
2022-12-28 10:55:00,2001.59,2001.59,1999.0,1999.0,400.0,1976.613,1976.613,1974.0553,1974.0553,400.0
2022-12-28 11:00:00,1997.66,1997.66,1996.75,1996.75,200.0,1972.732,1972.732,1971.8334,1971.8334,200.0
2022-12-28 11:05:00,1996.75,1998.46,1996.08,1996.08,711.0,1971.8334,1973.522,1971.1717,1971.1717,711.0
2022-12-28 11:10:00,1994.27,1995.89,1992.87,1992.87,743.0,1969.3843,1970.9841,1968.0018,1968.0018,743.0
2022-12-28 11:15:00,1993.28,1993.72,1990.32,1991.31,1100.0,1968.4067,1968.8412,1965.4836,1966.4613,1100.0
2022-12-28 11:20:00,1993.15,1997.14,1993.15,1997.09,1334.0,1968.2783,1972.2185,1968.2783,1972.1691,1334.0
2022-12-28 11:25:00,1997.18,1997.31,1994.23,1994.24,700.0,1972.258,1972.3864,1969.3448,1969.3547,700.0
2022-12-28 11:30:00,1995.44,1996.56,1993.64,1993.64,700.0,1970.5397,1971.6458,1968.7622,1968.7622,700.0
2022-12-28 11:35:00,1995.38,1995.38,1993.4,1993.81,477.0,1970.4805,1970.4805,1968.5252,1968.9301,477.0
2022-12-28 11:40:00,1997.48,1997.99,1997.48,1997.99,200.0,1972.5543,1973.0579,1972.5543,1973.0579,200.0
2022-12-28 11:45:00,1997.87,1997.87,1997.87,1997.87,200.0,1972.9394,1972.9394,1972.9394,1972.9394,200.0
2022-12-28 11:50:00,1998.0,1998.0,1994.62,1995.24,764.0,1973.0678,1973.0678,1969.73,1970.3422,764.0
2022-12-28 11:55:00,1992.05,1994.27,1990.33,1990.53,500.0,1967.192,1969.3843,1965.4935,1965.691,500.0
2022-12-28 12:00:00,1989.66,1991.47,1987.2,1987.2,600.0,1964.8319,1966.6193,1962.4026,1962.4026,600.0
2022-12-28 12:05:00,1988.3,1988.3,1986.98,1986.98,200.0,1963.4888,1963.4888,1962.1853,1962.1853,200.0
2022-12-28 12:10:00,1986.98,1986.98,1984.31,1985.04,300.0,1962.1853,1962.1853,1959.5486,1960.2695,300.0
2022-12-28 12:15:00,1983.78,1986.62,1983.7,1985.97,800.0,1959.0252,1961.8298,1958.9462,1961.1879,800.0
2022-12-28 12:20:00,1986.95,1988.8,1986.95,1988.47,300.0,1962.1557,1963.9826,1962.1557,1963.6567,300.0
2022-12-28 12:25:00,1988.17,1990.12,1988.16,1989.52,905.0,1963.3604,1965.2861,1963.3506,1964.6936,905.0
2022-12-28 12:30:00,1990.24,1991.52,1989.98,1991.52,600.0,1965.4046,1966.6686,1965.1479,1966.6686,600.0
2022-12-28 12:35:00,1993.73,1994.68,1991.88,1991.88,514.0,1968.8511,1969.7892,1967.0242,1967.0242,514.0
2022-12-28 12:40:00,1992.88,1992.89,1990.86,1990.86,300.0,1968.0117,1968.0215,1966.0169,1966.0169,300.0
2022-12-28 12:45:00,1992.08,1993.0,1991.85,1992.05,400.0,1967.2217,1968.1302,1966.9945,1967.192,400.0
2022-12-28 12:50:00,1995.03,1995.03,1995.03,1995.03,100.0,1970.1348,1970.1348,1970.1348,1970.1348,100.0
2022-12-28 12:55:00,1995.5,1996.04,1992.68,1996.04,400.0,1970.599,1971.1322,1967.8142,1971.1322,400.0
2022-12-28 13:00:00,1997.61,2000.03,1997.01,2000.03,587.0,1972.6827,1975.0725,1972.0901,1975.0725,587.0
2022-12-28 13:05:00,2000.03,2000.03,2000.03,2000.03,0.0,1975.0725,1975.0725,1975.0725,1975.0725,0.0
2022-12-28 13:10:00,2000.0,2000.0,2000.0,2000.0,100.0,1975.0428,1975.0428,1975.0428,1975.0428,100.0
2022-12-28 13:15:00,1999.08,1999.08,1999.08,1999.08,100.0,1974.1343,1974.1343,1974.1343,1974.1343,100.0
2022-12-28 13:20:00,1997.1,1997.1,1997.1,1997.1,120.0,1972.179,1972.179,1972.179,1972.179,120.0
2022-12-28 13:25:00,1994.82,1996.46,1994.81,1996.3,300.0,1969.9275,1971.547,1969.9176,1971.389,300.0
2022-12-28 13:30:00,1996.3,1996.3,1996.3,1996.3,0.0,1971.389,1971.389,1971.389,1971.389,0.0
2022-12-28 13:35:00,1991.95,1993.11,1991.95,1993.11,200.0,1967.0933,1968.2388,1967.0933,1968.2388,200.0
2022-12-28 13:40:00,1991.53,1991.53,1990.43,1990.44,300.0,1966.6785,1966.6785,1965.5922,1965.6021,300.0
2022-12-28 13:45:00,1991.88,1992.16,1990.96,1991.47,700.0,1967.0242,1967.3007,1966.1156,1966.6193,700.0
2022-12-28 13:50:00,1990.44,1990.49,1990.44,1990.49,260.0,1965.6021,1965.6515,1965.6021,1965.6515,260.0
2022-12-28 13:55:00,1991.33,1991.33,1989.39,1989.39,200.0,1966.481,1966.481,1964.5652,1964.5652,200.0
2022-12-28 14:00:00,1990.13,1990.13,1989.06,1989.06,200.0,1965.296,1965.296,1964.2393,1964.2393,200.0
2022-12-28 14:05:00,1988.46,1990.43,1988.46,1990.13,300.0,1963.6468,1965.5922,1963.6468,1965.296,300.0
2022-12-28 14:10:00,1989.48,1989.48,1987.12,1988.13,600.0,1964.6541,1964.6541,1962.3236,1963.3209,600.0
2022-12-28 14:15:00,1987.02,1988.91,1987.01,1988.46,300.0,1962.2248,1964.0912,1962.2149,1963.6468,300.0
2022-12-28 14:20:00,1986.94,1987.23,1986.67,1987.23,300.0,1962.1458,1962.4322,1961.8792,1962.4322,300.0
2022-12-28 14:25:00,1986.77,1987.37,1984.82,1987.37,700.0,1961.9779,1962.5704,1960.0523,1962.5704,700.0
2022-12-28 14:30:00,1985.28,1986.12,1984.69,1984.69,800.0,1960.5065,1961.336,1959.9239,1959.9239,800.0
2022-12-28 14:35:00,1982.66,1983.26,1981.68,1982.51,400.0,1957.9192,1958.5117,1956.9514,1957.7711,400.0
2022-12-28 14:40:00,1982.69,1986.02,1982.68,1986.01,500.0,1957.9488,1961.2373,1957.939,1961.2274,500.0
2022-12-28 14:45:00,1987.86,1987.86,1985.43,1985.43,869.0,1963.0543,1963.0543,1960.6546,1960.6546,869.0
2022-12-28 14:50:00,1984.26,1985.5,1982.96,1982.96,600.0,1959.4992,1960.7238,1958.2155,1958.2155,600.0
2022-12-28 14:55:00,1983.07,1984.08,1981.65,1982.59,806.0,1958.3241,1959.3215,1956.9218,1957.8501,806.0
2022-12-28 15:00:00,1977.07,1977.93,1977.07,1977.46,600.0,1952.399,1953.2482,1952.399,1952.7841,600.0
2022-12-28 15:05:00,1977.44,1977.56,1974.39,1974.39,1438.0,1952.7643,1952.8828,1949.7524,1949.7524,1438.0
2022-12-28 15:10:00,1975.62,1975.99,1973.21,1974.7,800.0,1950.9671,1951.3324,1948.5871,1950.0585,800.0
2022-12-28 15:15:00,1973.71,1978.61,1971.31,1974.75,1448.0,1949.0809,1953.9197,1946.7108,1950.1079,1448.0
2022-12-28 15:20:00,1974.75,1977.35,1973.83,1973.83,1025.0,1950.1079,1952.6755,1949.1994,1949.1994,1025.0
2022-12-28 15:25:00,1974.79,1977.2,1973.71,1973.71,1300.0,1950.1474,1952.5273,1949.0809,1949.0809,1300.0
2022-12-28 15:30:00,1976.01,1977.48,1975.61,1976.97,800.0,1951.3522,1952.8038,1950.9572,1952.3002,800.0
2022-12-28 15:35:00,1977.74,1977.74,1973.47,1975.63,911.0,1953.0606,1953.0606,1948.8439,1950.9769,911.0
2022-12-28 15:40:00,1974.11,1974.67,1972.15,1972.15,1320.0,1949.4759,1950.0289,1947.5404,1947.5404,1320.0
2022-12-28 15:45:00,1969.02,1971.05,1968.35,1968.35,1693.0,1944.4494,1946.4541,1943.7878,1943.7878,1693.0
2022-12-28 15:50:00,1963.18,1966.63,1956.18,1958.85,4954.0,1938.6823,1942.0892,1931.7696,1934.4063,4954.0
2022-12-28 15:55:00,1957.97,1959.77,1955.35,1958.84,8415.0,1933.5373,1935.3148,1930.95,1934.3964,8415.0
2022-12-29 09:30:00,1984.8,1984.8,1974.58,1979.68,2112.0,1960.0325,1960.0325,1949.94,1954.9764,2112.0
2022-12-29 09:35:00,1982.58,1993.85,1982.07,1987.97,2490.0,1957.8402,1968.9696,1957.3366,1963.1629,2490.0
2022-12-29 09:40:00,1987.97,1992.45,1987.97,1990.57,1600.0,1963.1629,1967.587,1963.1629,1965.7305,1600.0
2022-12-29 09:45:00,1987.95,1997.17,1985.0,1997.16,2618.0,1963.1432,1972.2481,1960.23,1972.2383,2618.0
2022-12-29 09:50:00,1992.9,1992.9,1986.52,1992.33,800.0,1968.0314,1968.0314,1961.731,1967.4685,800.0
2022-12-29 09:55:00,1996.0,1996.0,1985.03,1994.0,764.0,1971.0927,1971.0927,1960.2596,1969.1177,764.0
2022-12-29 10:00:00,1990.71,1992.74,1990.71,1992.73,300.0,1965.8688,1967.8734,1965.8688,1967.8635,300.0
2022-12-29 10:05:00,1992.57,2000.41,1991.75,2000.41,1000.0,1967.7055,1975.4477,1966.8958,1975.4477,1000.0
2022-12-29 10:10:00,1996.78,2001.48,1996.78,2001.48,500.0,1971.863,1976.5044,1971.863,1976.5044,500.0
2022-12-29 10:15:00,2002.47,2003.5,2000.89,2003.5,525.0,1977.482,1978.4992,1975.9217,1978.4992,525.0
2022-12-29 10:20:00,2000.41,2002.02,1998.69,1998.69,1100.0,1975.4477,1977.0376,1973.7492,1973.7492,1100.0
2022-12-29 10:25:00,1999.2,1999.95,1995.24,1995.25,600.0,1974.2528,1974.9935,1970.3422,1970.3521,600.0
2022-12-29 10:30:00,1997.93,1998.33,1997.06,1997.06,700.0,1972.9987,1973.3937,1972.1395,1972.1395,700.0
2022-12-29 10:35:00,1999.57,2003.08,1999.56,2000.64,1214.0,1974.6182,1978.0844,1974.6083,1975.6748,1214.0
2022-12-29 10:40:00,2001.84,2002.6,1999.06,1999.06,1000.0,1976.8599,1977.6104,1974.1146,1974.1146,1000.0
2022-12-29 10:45:00,1999.86,1999.86,1998.29,1998.29,300.0,1974.9046,1974.9046,1973.3542,1973.3542,300.0
2022-12-29 10:50:00,2000.01,2000.01,1998.3,1998.3,200.0,1975.0527,1975.0527,1973.364,1973.364,200.0
2022-12-29 10:55:00,1999.79,1999.79,1998.15,1998.15,300.0,1974.8354,1974.8354,1973.2159,1973.2159,300.0
2022-12-29 11:00:00,1997.44,1999.99,1997.44,1998.38,1351.0,1972.5148,1975.033,1972.5148,1973.443,1351.0
2022-12-29 11:05:00,2001.0,2001.0,1993.11,1993.86,1500.0,1976.0303,1976.0303,1968.2388,1968.9794,1500.0
2022-12-29 11:10:00,1994.54,1997.15,1993.75,1997.15,1371.0,1969.651,1972.2284,1968.8708,1972.2284,1371.0
2022-12-29 11:15:00,1996.76,1999.99,1996.76,1999.99,200.0,1971.8433,1975.033,1971.8433,1975.033,200.0
2022-12-29 11:20:00,2001.45,2001.69,1999.62,2001.64,1550.0,1976.4747,1976.7117,1974.6676,1976.6624,1550.0
2022-12-29 11:25:00,2003.93,2007.26,2001.34,2001.34,500.0,1978.9238,1982.2122,1976.3661,1976.3661,500.0
2022-12-29 11:30:00,2001.8,2006.77,2001.8,2005.12,700.0,1976.8204,1981.7283,1976.8204,1980.0989,700.0
2022-12-29 11:35:00,2004.12,2006.33,2004.12,2006.33,200.0,1979.1114,1981.2938,1979.1114,1981.2938,200.0
2022-12-29 11:40:00,2007.9,2008.11,2005.46,2006.95,500.0,1982.8442,1983.0516,1980.4347,1981.9061,500.0
2022-12-29 11:45:00,2009.98,2009.98,2005.45,2006.03,484.0,1984.8983,1984.8983,1980.4248,1980.9976,484.0
2022-12-29 11:50:00,2007.87,2010.0,2007.79,2010.0,576.0,1982.8146,1984.918,1982.7356,1984.918,576.0
2022-12-29 11:55:00,2010.14,2012.08,2010.14,2010.84,400.0,1985.0563,1986.9721,1985.0563,1985.7476,400.0
2022-12-29 12:00:00,2008.47,2012.24,2008.47,2010.62,300.0,1983.4071,1987.1301,1983.4071,1985.5303,300.0
2022-12-29 12:05:00,2008.68,2010.99,2008.68,2010.99,598.0,1983.6145,1985.8957,1983.6145,1985.8957,598.0
2022-12-29 12:10:00,2010.26,2013.07,2007.89,2009.08,1791.0,1985.1748,1987.9497,1982.8344,1984.0095,1791.0
2022-12-29 12:15:00,2009.08,2009.08,2009.08,2009.08,0.0,1984.0095,1984.0095,1984.0095,1984.0095,0.0
2022-12-29 12:20:00,2009.3,2010.3,2009.11,2009.11,500.0,1984.2268,1985.2143,1984.0391,1984.0391,500.0
2022-12-29 12:25:00,2008.58,2008.64,2007.04,2007.04,400.0,1983.5158,1983.575,1981.995,1981.995,400.0
2022-12-29 12:30:00,2005.53,2008.02,2005.53,2008.02,200.0,1980.5038,1982.9627,1980.5038,1982.9627,200.0
2022-12-29 12:35:00,2006.42,2006.42,2004.03,2004.04,296.0,1981.3827,1981.3827,1979.0225,1979.0324,296.0
2022-12-29 12:40:00,2007.69,2007.69,2006.76,2006.76,200.0,1982.6369,1982.6369,1981.7185,1981.7185,200.0
2022-12-29 12:45:00,2001.13,2006.06,2001.13,2004.62,500.0,1976.1587,1981.0272,1976.1587,1979.6052,500.0
2022-12-29 12:50:00,2008.34,2008.34,2006.82,2006.82,200.0,1983.2788,1983.2788,1981.7777,1981.7777,200.0
2022-12-29 12:55:00,2006.82,2006.82,2006.82,2006.82,0.0,1981.7777,1981.7777,1981.7777,1981.7777,0.0
2022-12-29 13:00:00,2005.78,2005.78,2005.78,2005.78,100.0,1980.7507,1980.7507,1980.7507,1980.7507,100.0
2022-12-29 13:05:00,2004.35,2004.35,1999.77,2002.3,444.0,1979.3385,1979.3385,1974.8157,1977.3141,444.0
2022-12-29 13:10:00,2003.1,2004.92,2003.1,2004.92,625.0,1978.1041,1979.9014,1978.1041,1979.9014,625.0
2022-12-29 13:15:00,2004.5,2007.27,2004.5,2007.27,609.0,1979.4867,1982.2221,1979.4867,1982.2221,609.0
2022-12-29 13:20:00,2004.88,2006.14,2004.27,2006.14,700.0,1979.8619,1981.1062,1979.2595,1981.1062,700.0
2022-12-29 13:25:00,2006.56,2006.56,2001.04,2005.93,1003.0,1981.521,1981.521,1976.0698,1980.8988,1003.0
2022-12-29 13:30:00,2002.74,2002.74,2001.04,2001.04,200.0,1977.7486,1977.7486,1976.0698,1976.0698,200.0
2022-12-29 13:35:00,2001.55,2004.77,1998.75,1998.75,1800.0,1976.5735,1979.7533,1973.8084,1973.8084,1800.0
2022-12-29 13:40:00,2001.66,2004.54,2000.27,2004.54,706.0,1976.6821,1979.5262,1975.3095,1979.5262,706.0
2022-12-29 13:45:00,2001.64,2002.76,2001.53,2001.53,500.0,1976.6624,1977.7684,1976.5537,1976.5537,500.0
2022-12-29 13:50:00,2003.03,2004.09,2003.03,2004.0,800.0,1978.035,1979.0818,1978.035,1978.9929,800.0
2022-12-29 13:55:00,2003.09,2003.09,2003.09,2003.09,100.0,1978.0943,1978.0943,1978.0943,1978.0943,100.0
2022-12-29 14:00:00,2003.09,2003.09,2003.09,2003.09,0.0,1978.0943,1978.0943,1978.0943,1978.0943,0.0
2022-12-29 14:05:00,2009.66,2009.66,2007.61,2007.61,200.0,1984.5823,1984.5823,1982.5579,1982.5579,200.0
2022-12-29 14:10:00,2007.61,2007.61,2007.61,2007.61,0.0,1982.5579,1982.5579,1982.5579,1982.5579,0.0
2022-12-29 14:15:00,2007.71,2007.79,2006.06,2007.79,1100.0,1982.6566,1982.7356,1981.0272,1982.7356,1100.0
2022-12-29 14:20:00,2009.41,2011.81,2007.97,2011.81,401.0,1984.3354,1986.7055,1982.9134,1986.7055,401.0
2022-12-29 14:25:00,2009.46,2011.54,2009.46,2010.36,300.0,1984.3848,1986.4388,1984.3848,1985.2735,300.0
2022-12-29 14:30:00,2009.52,2009.52,2008.78,2008.78,300.0,1984.444,1984.444,1983.7133,1983.7133,300.0
2022-12-29 14:35:00,2008.11,2008.87,2008.11,2008.87,200.0,1983.0516,1983.8021,1983.0516,1983.8021,200.0
2022-12-29 14:40:00,2008.87,2009.03,2008.87,2009.03,200.0,1983.8021,1983.9601,1983.8021,1983.9601,200.0
2022-12-29 14:45:00,2005.97,2006.96,2005.02,2006.96,500.0,1980.9383,1981.916,1980.0002,1981.916,500.0
2022-12-29 14:50:00,2001.52,2004.49,2001.52,2004.27,700.0,1976.5439,1979.4768,1976.5439,1979.2595,700.0
2022-12-29 14:55:00,2005.72,2008.25,2005.02,2008.25,900.0,1980.6914,1983.1899,1980.0002,1983.1899,900.0
2022-12-29 15:00:00,2007.84,2010.0,2006.46,2010.0,700.0,1982.785,1984.918,1981.4222,1984.918,700.0
2022-12-29 15:05:00,2008.22,2008.94,2006.23,2006.23,600.0,1983.1603,1983.8713,1981.1951,1981.1951,600.0
2022-12-29 15:10:00,2006.25,2006.25,2003.36,2004.83,700.0,1981.2148,1981.2148,1978.3609,1979.8126,700.0
2022-12-29 15:15:00,2002.64,2004.63,2002.64,2004.63,1178.0,1977.6499,1979.6151,1977.6499,1979.6151,1178.0
2022-12-29 15:20:00,2003.78,2003.96,2003.03,2003.69,1249.0,1978.7757,1978.9534,1978.035,1978.6868,1249.0
2022-12-29 15:25:00,2004.36,2004.91,2004.36,2004.91,400.0,1979.3484,1979.8916,1979.3484,1979.8916,400.0
2022-12-29 15:30:00,2006.71,2008.22,2006.5,2008.22,1719.0,1981.6691,1983.1603,1981.4617,1983.1603,1719.0
2022-12-29 15:35:00,2009.38,2010.0,2008.77,2008.78,1171.0,1984.3058,1984.918,1983.7034,1983.7133,1171.0
2022-12-29 15:40:00,2008.83,2009.28,2008.18,2008.18,1400.0,1983.7626,1984.207,1983.1208,1983.1208,1400.0
2022-12-29 15:45:00,2009.22,2010.0,2008.95,2009.53,1019.0,1984.1478,1984.918,1983.8811,1984.4539,1019.0
2022-12-29 15:50:00,2009.22,2009.52,2004.07,2005.33,2828.0,1984.1478,1984.444,1979.062,1980.3063,2828.0
2022-12-29 15:55:00,2007.53,2007.53,2002.77,2002.86,4105.0,1982.4789,1982.4789,1977.7783,1977.8671,4105.0
2022-12-30 09:30:00,1979.29,1987.44,1978.0,1987.44,2269.0,1954.5913,1962.6396,1953.3174,1962.6396,2269.0
2022-12-30 09:35:00,1988.67,1989.39,1988.66,1989.39,500.0,1963.8542,1964.5652,1963.8443,1964.5652,500.0
2022-12-30 09:40:00,1990.35,1991.4,1990.35,1991.4,700.0,1965.5132,1966.5501,1965.5132,1966.5501,700.0
2022-12-30 09:45:00,1995.23,1995.23,1987.77,1990.19,900.0,1970.3323,1970.3323,1962.9654,1965.3552,900.0
2022-12-30 09:50:00,1991.6,1997.12,1991.51,1996.55,900.0,1966.7476,1972.1988,1966.6588,1971.6359,900.0
2022-12-30 09:55:00,1998.0,1998.0,1998.0,1998.0,100.0,1973.0678,1973.0678,1973.0678,1973.0678,100.0
2022-12-30 10:00:00,1997.3,2001.24,1997.29,2001.24,1000.0,1972.3765,1976.2674,1972.3666,1976.2674,1000.0
2022-12-30 10:05:00,1999.99,2000.0,1996.29,1996.29,713.0,1975.033,1975.0428,1971.3791,1971.3791,713.0
2022-12-30 10:10:00,1997.74,1998.89,1997.39,1997.4,535.0,1972.811,1973.9467,1972.4654,1972.4753,535.0
2022-12-30 10:15:00,2002.26,2002.26,2002.26,2002.26,100.0,1977.2746,1977.2746,1977.2746,1977.2746,100.0
2022-12-30 10:20:00,2004.48,2004.86,2003.98,2004.86,300.0,1979.4669,1979.8422,1978.9732,1979.8422,300.0
2022-12-30 10:25:00,2004.4,2004.4,2003.0,2003.0,700.0,1979.3879,1979.3879,1978.0054,1978.0054,700.0
2022-12-30 10:30:00,2002.57,2003.94,2002.5,2003.94,500.0,1977.5808,1978.9337,1977.5116,1978.9337,500.0
2022-12-30 10:35:00,2002.94,2002.94,2002.53,2002.53,300.0,1977.9461,1977.9461,1977.5413,1977.5413,300.0
2022-12-30 10:40:00,2003.25,2006.7,2003.22,2006.7,967.0,1978.2523,1981.6592,1978.2226,1981.6592,967.0
2022-12-30 10:45:00,2007.15,2007.18,2004.78,2007.18,500.0,1982.1036,1982.1332,1979.7632,1982.1332,500.0
2022-12-30 10:50:00,2008.44,2008.44,2005.73,2005.73,300.0,1983.3775,1983.3775,1980.7013,1980.7013,300.0
2022-12-30 10:55:00,2003.56,2003.56,1999.3,1999.3,300.0,1978.5584,1978.5584,1974.3516,1974.3516,300.0
2022-12-30 11:00:00,2001.26,2002.83,2001.26,2002.83,291.0,1976.2871,1977.8375,1976.2871,1977.8375,291.0
2022-12-30 11:05:00,2003.63,2003.64,2003.63,2003.63,100.0,1978.6275,1978.6374,1978.6275,1978.6275,100.0
2022-12-30 11:10:00,2003.64,2003.67,2003.64,2003.67,200.0,1978.6374,1978.667,1978.6374,1978.667,200.0
2022-12-30 11:15:00,1999.93,1999.93,1999.93,1999.93,100.0,1974.9737,1974.9737,1974.9737,1974.9737,100.0
2022-12-30 11:20:00,2001.54,2001.54,1999.99,1999.99,200.0,1976.5636,1976.5636,1975.033,1975.033,200.0
2022-12-30 11:25:00,2000.07,2000.07,1997.12,1997.12,400.0,1975.112,1975.112,1972.1988,1972.1988,400.0
2022-12-30 11:30:00,1998.19,2001.0,1998.19,2001.0,400.0,1973.2554,1976.0303,1973.2554,1976.0303,400.0
2022-12-30 11:35:00,2001.0,2001.0,2001.0,2001.0,0.0,1976.0303,1976.0303,1976.0303,1976.0303,0.0
2022-12-30 11:40:00,2002.23,2003.82,2002.23,2003.01,800.0,1977.245,1978.8152,1977.245,1978.0153,800.0
2022-12-30 11:45:00,2001.64,2002.85,2001.64,2002.85,200.0,1976.6624,1977.8573,1976.6624,1977.8573,200.0
2022-12-30 11:50:00,2003.47,2003.47,2003.47,2003.47,100.0,1978.4695,1978.4695,1978.4695,1978.4695,100.0
2022-12-30 11:55:00,2003.05,2004.95,2001.72,2001.72,900.0,1978.0548,1979.9311,1976.7414,1976.7414,900.0
2022-12-30 12:00:00,2002.56,2002.7,2002.56,2002.7,500.0,1977.5709,1977.7091,1977.5709,1977.7091,500.0
2022-12-30 12:05:00,2001.66,2002.64,2001.6,2002.59,900.0,1976.6821,1977.6499,1976.6229,1977.6005,900.0
2022-12-30 12:10:00,2002.68,2005.09,2002.51,2002.51,1112.0,1977.6894,1980.0693,1977.5215,1977.5215,1112.0
2022-12-30 12:15:00,2004.48,2004.48,2004.48,2004.48,100.0,1979.4669,1979.4669,1979.4669,1979.4669,100.0
2022-12-30 12:20:00,2004.87,2004.87,2004.25,2004.25,300.0,1979.8521,1979.8521,1979.2398,1979.2398,300.0
2022-12-30 12:25:00,2001.58,2001.58,2001.58,2001.58,100.0,1976.6031,1976.6031,1976.6031,1976.6031,100.0
2022-12-30 12:30:00,2002.82,2005.0,2002.82,2005.0,300.0,1977.8276,1979.9804,1977.8276,1979.9804,300.0
2022-12-30 12:35:00,2006.37,2006.37,2005.5,2005.5,400.0,1981.3333,1981.3333,1980.4742,1980.4742,400.0
2022-12-30 12:40:00,2005.1,2005.11,2005.1,2005.11,205.0,1980.0792,1980.0891,1980.0792,1980.0891,205.0
2022-12-30 12:45:00,2005.34,2005.75,2005.13,2005.62,400.0,1980.3162,1980.7211,1980.1088,1980.5927,400.0
2022-12-30 12:50:00,2006.26,2006.26,2003.36,2003.36,800.0,1981.2247,1981.2247,1978.3609,1978.3609,800.0
2022-12-30 12:55:00,2003.74,2007.19,2003.74,2007.19,406.0,1978.7362,1982.1431,1978.7362,1982.1431,406.0
2022-12-30 13:00:00,2006.49,2006.59,2004.85,2006.59,516.0,1981.4518,1981.5506,1979.8323,1981.5506,516.0
2022-12-30 13:05:00,2005.87,2005.87,2005.87,2005.87,200.0,1980.8396,1980.8396,1980.8396,1980.8396,200.0
2022-12-30 13:10:00,2005.87,2005.87,2005.87,2005.87,0.0,1980.8396,1980.8396,1980.8396,1980.8396,0.0
2022-12-30 13:15:00,2001.22,2001.22,1999.63,1999.63,600.0,1976.2476,1976.2476,1974.6774,1974.6774,600.0
2022-12-30 13:20:00,1998.57,1998.57,1998.56,1998.57,100.0,1973.6307,1973.6307,1973.6208,1973.6307,100.0
2022-12-30 13:25:00,1995.0,1998.75,1994.27,1998.75,1400.0,1970.1052,1973.8084,1969.3843,1973.8084,1400.0
2022-12-30 13:30:00,1998.89,2001.84,1998.89,2001.83,500.0,1973.9467,1976.8599,1973.9467,1976.85,500.0
2022-12-30 13:35:00,2000.06,2001.01,1999.04,1999.04,400.0,1975.1021,1976.0402,1974.0948,1974.0948,400.0
2022-12-30 13:40:00,1999.45,1999.99,1999.27,1999.99,655.0,1974.4997,1975.033,1974.3219,1975.033,655.0
2022-12-30 13:45:00,1999.99,2000.29,1997.2,1999.46,760.0,1975.033,1975.3292,1972.2778,1974.5096,760.0
2022-12-30 13:50:00,1999.27,1999.27,1999.27,1999.27,100.0,1974.3219,1974.3219,1974.3219,1974.3219,100.0
2022-12-30 13:55:00,2000.8,2001.68,2000.8,2001.68,300.0,1975.8328,1976.7019,1975.8328,1976.7019,300.0
2022-12-30 14:00:00,2002.17,2002.17,2001.89,2001.89,300.0,1977.1857,1977.1857,1976.9092,1976.9092,300.0
2022-12-30 14:05:00,1998.81,1998.81,1998.81,1998.81,400.0,1973.8677,1973.8677,1973.8677,1973.8677,400.0
2022-12-30 14:10:00,1997.26,2000.08,1997.26,1999.29,1000.0,1972.337,1975.1218,1972.337,1974.3417,1000.0
2022-12-30 14:15:00,1999.65,2002.26,1999.53,2002.26,1040.0,1974.6972,1977.2746,1974.5787,1977.2746,1040.0
2022-12-30 14:20:00,2002.19,2002.19,2001.5,2001.5,400.0,1977.2055,1977.2055,1976.5241,1976.5241,400.0
2022-12-30 14:25:00,2002.62,2002.62,2002.62,2002.62,100.0,1977.6301,1977.6301,1977.6301,1977.6301,100.0
2022-12-30 14:30:00,2005.05,2005.05,2005.05,2005.05,100.0,1980.0298,1980.0298,1980.0298,1980.0298,100.0
2022-12-30 14:35:00,2004.51,2004.51,2003.43,2003.43,320.0,1979.4965,1979.4965,1978.43,1978.43,320.0
2022-12-30 14:40:00,2003.26,2003.26,2002.15,2002.15,300.0,1978.2621,1978.2621,1977.166,1977.166,300.0
2022-12-30 14:45:00,2001.64,2002.55,2001.63,2002.55,300.0,1976.6624,1977.561,1976.6525,1977.561,300.0
2022-12-30 14:50:00,2002.55,2002.55,2002.55,2002.55,0.0,1977.561,1977.561,1977.561,1977.561,0.0
2022-12-30 14:55:00,2002.86,2002.86,2002.55,2002.8,1035.0,1977.8671,1977.8671,1977.561,1977.8079,1035.0
2022-12-30 15:00:00,2004.73,2004.73,2004.73,2004.73,100.0,1979.7138,1979.7138,1979.7138,1979.7138,100.0
2022-12-30 15:05:00,2004.75,2005.81,2004.75,2005.74,650.0,1979.7336,1980.7803,1979.7336,1980.7112,650.0
2022-12-30 15:10:00,2006.78,2010.05,2006.78,2010.05,1300.0,1981.7382,1984.9674,1981.7382,1984.9674,1300.0
2022-12-30 15:15:00,2012.79,2014.25,2011.58,2012.59,910.0,1987.6732,1989.115,1986.4783,1987.4757,910.0
2022-12-30 15:20:00,2013.1,2013.92,2011.19,2012.66,1300.0,1987.9794,1988.7891,1986.0932,1987.5448,1300.0
2022-12-30 15:25:00,2010.67,2010.67,2008.81,2008.81,650.0,1985.5797,1985.5797,1983.7429,1983.7429,650.0
2022-12-30 15:30:00,2010.47,2011.69,2010.39,2011.69,500.0,1985.3822,1986.587,1985.3032,1986.587,500.0
2022-12-30 15:35:00,2011.84,2012.43,2011.84,2012.43,200.0,1986.7351,1987.3177,1986.7351,1987.3177,200.0
2022-12-30 15:40:00,2011.06,2011.44,2011.06,2011.32,547.0,1985.9648,1986.3401,1985.9648,1986.2216,547.0
2022-12-30 15:45:00,2011.06,2016.86,2011.06,2014.91,1226.0,1985.9648,1991.6924,1985.9648,1989.7668,1226.0
2022-12-30 15:50:00,2015.26,2017.6,2013.85,2013.89,1996.0,1990.1124,1992.4232,1988.72,1988.7595,1996.0
2022-12-30 15:55:00,2014.03,2015.53,2013.35,2015.53,4524.0,1988.8978,1990.379,1988.2262,1990.379,4524.0
2023-01-03 09:30:00,2038.83,2045.43,2028.49,2040.04,19952.0,2013.3883,2019.9059,2003.1773,2014.5832,19952.0
2023-01-03 09:35:00,2041.49,2047.79,2035.4,2046.69,2672.0,2016.0151,2022.2365,2010.0011,2021.1502,2672.0
2023-01-03 09:40:00,2045.47,2049.0,2045.47,2046.09,700.0,2019.9454,2023.4314,2019.9454,2020.5577,700.0
2023-01-03 09:45:00,2044.69,2044.69,2034.72,2037.41,1638.0,2019.1752,2019.1752,2009.3296,2011.986,1638.0
2023-01-03 09:50:00,2037.25,2038.89,2033.16,2034.49,1000.0,2011.828,2013.4475,2007.789,2009.1024,1000.0
2023-01-03 09:55:00,2029.37,2032.72,2025.97,2025.98,1594.0,2004.0463,2007.3545,2000.6888,2000.6986,1594.0
2023-01-03 10:00:00,2029.89,2031.8,2029.0,2031.3,1000.0,2004.5598,2006.446,2003.6809,2005.9522,1000.0
2023-01-03 10:05:00,2033.88,2033.88,2029.09,2030.11,1613.0,2008.5001,2008.5001,2003.7698,2004.7771,1613.0
2023-01-03 10:10:00,2020.38,2024.18,2020.0,2020.0,1000.0,1995.1685,1998.9211,1994.7933,1994.7933,1000.0
2023-01-03 10:15:00,2016.18,2019.0,2012.95,2012.95,1400.0,1991.0209,1993.8057,1987.8312,1987.8312,1400.0
2023-01-03 10:20:00,2014.75,2020.74,2012.52,2018.23,3405.0,1989.6088,1995.524,1987.4066,1993.0453,3405.0
2023-01-03 10:25:00,2020.74,2021.64,2017.4,2020.1,1200.0,1995.524,1996.4128,1992.2257,1994.892,1200.0
2023-01-03 10:30:00,2019.25,2020.8,2019.24,2020.8,300.0,1994.0526,1995.5833,1994.0427,1995.5833,300.0
2023-01-03 10:35:00,2019.12,2021.84,2018.18,2021.84,720.0,1993.9242,1996.6103,1992.996,1996.6103,720.0
2023-01-03 10:40:00,2021.33,2023.33,2021.33,2023.33,300.0,1996.1067,1998.0817,1996.1067,1998.0817,300.0
2023-01-03 10:45:00,2021.22,2023.26,2021.22,2023.26,1300.0,1995.998,1998.0126,1995.998,1998.0126,1300.0
2023-01-03 10:50:00,2023.74,2023.74,2016.11,2016.11,500.0,1998.4866,1998.4866,1990.9518,1990.9518,500.0
2023-01-03 10:55:00,2021.73,2025.42,2021.73,2022.84,300.0,1996.5017,2000.1456,1996.5017,1997.5978,300.0
2023-01-03 11:00:00,2025.63,2025.63,2023.79,2023.79,500.0,2000.353,2000.353,1998.536,1998.536,500.0
2023-01-03 11:05:00,2023.99,2026.44,2022.74,2022.75,1878.0,1998.7335,2001.1529,1997.4991,1997.5089,1878.0
2023-01-03 11:10:00,2019.54,2020.9,2016.0,2016.0,1410.0,1994.339,1995.682,1990.8432,1990.8432,1410.0
2023-01-03 11:15:00,2014.0,2014.0,2012.42,2012.47,700.0,1988.8681,1988.8681,1987.3078,1987.3572,700.0
2023-01-03 11:20:00,2012.08,2014.09,2009.58,2014.09,790.0,1986.9721,1988.957,1984.5033,1988.957,790.0
2023-01-03 11:25:00,2012.26,2012.26,2012.24,2012.26,649.0,1987.1498,1987.1498,1987.1301,1987.1498,649.0
2023-01-03 11:30:00,2010.45,2012.0,2007.5,2007.5,790.0,1985.3624,1986.8931,1982.4492,1982.4492,790.0
2023-01-03 11:35:00,2007.5,2007.5,2007.5,2007.5,0.0,1982.4492,1982.4492,1982.4492,1982.4492,0.0
2023-01-03 11:40:00,2009.94,2009.94,2009.57,2009.57,200.0,1984.8588,1984.8588,1984.4934,1984.4934,200.0
2023-01-03 11:45:00,2010.06,2010.06,2010.06,2010.06,100.0,1984.9773,1984.9773,1984.9773,1984.9773,100.0
2023-01-03 11:50:00,2009.66,2009.66,2008.11,2008.11,200.0,1984.5823,1984.5823,1983.0516,1983.0516,200.0
2023-01-03 11:55:00,2008.46,2008.46,2008.46,2008.46,200.0,1983.3973,1983.3973,1983.3973,1983.3973,200.0
2023-01-03 12:00:00,2007.47,2007.47,2007.47,2007.47,100.0,1982.4196,1982.4196,1982.4196,1982.4196,100.0
2023-01-03 12:05:00,2009.82,2011.6,2009.82,2011.14,1100.0,1984.7403,1986.4981,1984.7403,1986.0438,1100.0
2023-01-03 12:10:00,2012.11,2012.11,2010.84,2010.84,443.0,1987.0017,1987.0017,1985.7476,1985.7476,443.0
2023-01-03 12:15:00,2009.76,2009.76,2009.71,2009.71,300.0,1984.681,1984.681,1984.6317,1984.6317,300.0
2023-01-03 12:20:00,2005.57,2005.85,2005.57,2005.85,300.0,1980.5433,1980.8198,1980.5433,1980.8198,300.0
2023-01-03 12:25:00,2006.02,2007.7,2006.02,2007.49,915.0,1980.9877,1982.6467,1980.9877,1982.4394,915.0
2023-01-03 12:30:00,2009.61,2009.61,2009.61,2009.61,100.0,1984.5329,1984.5329,1984.5329,1984.5329,100.0
2023-01-03 12:35:00,2009.61,2009.61,2009.61,2009.61,0.0,1984.5329,1984.5329,1984.5329,1984.5329,0.0
2023-01-03 12:40:00,2013.75,2013.75,2008.71,2008.72,1293.0,1988.6212,1988.6212,1983.6441,1983.654,1293.0
2023-01-03 12:45:00,2010.3,2010.3,2008.71,2008.71,200.0,1985.2143,1985.2143,1983.6441,1983.6441,200.0
2023-01-03 12:50:00,2008.71,2008.71,2008.71,2008.71,0.0,1983.6441,1983.6441,1983.6441,1983.6441,0.0
2023-01-03 12:55:00,2007.71,2013.83,2007.71,2013.83,1683.0,1982.6566,1988.7002,1982.6566,1988.7002,1683.0
2023-01-03 13:00:00,2010.96,2010.96,2010.96,2010.96,100.0,1985.8661,1985.8661,1985.8661,1985.8661,100.0
2023-01-03 13:05:00,2012.26,2012.26,2012.26,2012.26,100.0,1987.1498,1987.1498,1987.1498,1987.1498,100.0
2023-01-03 13:10:00,2015.12,2017.54,2015.09,2015.09,500.0,1989.9742,1992.364,1989.9445,1989.9445,500.0
2023-01-03 13:15:00,2015.2,2017.29,2014.92,2014.92,400.0,1990.0532,1992.1171,1989.7766,1989.7766,400.0
2023-01-03 13:20:00,2016.19,2016.45,2016.19,2016.45,200.0,1991.0308,1991.2876,1991.0308,1991.2876,200.0
2023-01-03 13:25:00,2022.27,2022.27,2022.26,2022.27,100.0,1997.0349,1997.0349,1997.0251,1997.0349,100.0
2023-01-03 13:30:00,2023.05,2023.05,2020.86,2020.86,400.0,1997.8052,1997.8052,1995.6425,1995.6425,400.0
2023-01-03 13:35:00,2022.06,2023.39,2022.06,2023.38,400.0,1996.8275,1998.141,1996.8275,1998.1311,400.0
2023-01-03 13:40:00,2021.68,2022.04,2021.67,2022.04,300.0,1996.4523,1996.8078,1996.4424,1996.8078,300.0
2023-01-03 13:45:00,2021.53,2025.0,2021.53,2025.0,638.0,1996.3042,1999.7309,1996.3042,1999.7309,638.0
2023-01-03 13:50:00,2024.02,2025.0,2022.88,2025.0,2010.0,1998.7631,1999.7309,1997.6373,1999.7309,2010.0
2023-01-03 13:55:00,2027.82,2027.82,2027.62,2027.62,300.0,2002.5157,2002.5157,2002.3182,2002.3182,300.0
2023-01-03 14:00:00,2028.56,2028.56,2027.18,2028.24,997.0,2003.2464,2003.2464,2001.8837,2002.9304,997.0
2023-01-03 14:05:00,2028.25,2028.25,2026.41,2027.63,317.0,2002.9403,2002.9403,2001.1233,2002.328,317.0
2023-01-03 14:10:00,2028.81,2028.81,2027.32,2028.25,596.0,2003.4933,2003.4933,2002.0219,2002.9403,596.0
2023-01-03 14:15:00,2028.64,2028.64,2027.71,2027.71,300.0,2003.3254,2003.3254,2002.407,2002.407,300.0
2023-01-03 14:20:00,2028.02,2028.02,2026.17,2026.17,200.0,2002.7132,2002.7132,2000.8863,2000.8863,200.0
2023-01-03 14:25:00,2027.35,2027.35,2027.35,2027.35,100.0,2002.0515,2002.0515,2002.0515,2002.0515,100.0
2023-01-03 14:30:00,2027.29,2027.29,2024.32,2024.32,800.0,2001.9923,2001.9923,1999.0593,1999.0593,800.0
2023-01-03 14:35:00,2026.2,2026.2,2024.81,2024.81,200.0,2000.9159,2000.9159,1999.5432,1999.5432,200.0
2023-01-03 14:40:00,2025.46,2030.63,2025.46,2030.18,1742.0,2000.1851,2005.2906,2000.1851,2004.8462,1742.0
2023-01-03 14:45:00,2030.13,2037.62,2030.13,2032.77,1400.0,2004.7968,2012.1934,2004.7968,2007.4039,1400.0
2023-01-03 14:50:00,2033.94,2035.49,2032.43,2034.06,1400.0,2008.5593,2010.09,2007.0681,2008.6778,1400.0
2023-01-03 14:55:00,2037.28,2037.28,2033.3,2033.3,1760.0,2011.8576,2011.8576,2007.9273,2007.9273,1760.0
2023-01-03 15:00:00,2035.08,2035.22,2034.76,2034.76,400.0,2009.6851,2009.8233,2009.3691,2009.3691,400.0
2023-01-03 15:05:00,2032.16,2034.68,2031.93,2033.26,686.0,2006.8015,2009.2901,2006.5744,2007.8878,686.0
2023-01-03 15:10:00,2035.69,2035.69,2035.68,2035.69,100.0,2010.2875,2010.2875,2010.2776,2010.2875,100.0
2023-01-03 15:15:00,2037.04,2038.04,2035.82,2036.57,700.0,2011.6206,2012.6081,2010.4158,2011.1565,700.0
2023-01-03 15:20:00,2031.94,2034.63,2031.03,2031.03,401.0,2006.5843,2009.2407,2005.6856,2005.6856,401.0
2023-01-03 15:25:00,2034.54,2034.54,2032.75,2033.93,600.0,2009.1518,2009.1518,2007.3842,2008.5494,600.0
2023-01-03 15:30:00,2033.65,2039.8,2033.65,2036.93,300.0,2008.2729,2014.3462,2008.2729,2011.512,300.0
2023-01-03 15:35:00,2036.69,2038.27,2034.62,2035.8,500.0,2011.275,2012.8353,2009.2308,2010.3961,500.0
2023-01-03 15:40:00,2035.48,2035.48,2033.14,2033.15,1626.0,2010.0801,2010.0801,2007.7693,2007.7792,1626.0
2023-01-03 15:45:00,2033.42,2034.96,2033.42,2034.72,700.0,2008.0458,2009.5666,2008.0458,2009.3296,700.0
2023-01-03 15:50:00,2035.41,2038.63,2033.55,2038.63,2101.0,2010.011,2013.1908,2008.1742,2013.1908,2101.0
2023-01-03 15:55:00,2039.05,2039.86,2031.46,2031.49,6437.0,2013.6055,2014.4054,2006.1103,2006.1399,6437.0
2023-01-04 09:30:00,2068.83,2069.99,2056.77,2064.09,3840.0,2043.0139,2044.1595,2031.1044,2038.3331,3840.0
2023-01-04 09:35:00,2068.0,2070.62,2062.16,2067.51,1946.0,2042.1943,2044.7816,2036.4272,2041.7104,1946.0
2023-01-04 09:40:00,2071.04,2074.44,2065.98,2065.98,2274.0,2045.1963,2048.5539,2040.1995,2040.1995,2274.0
2023-01-04 09:45:00,2067.96,2070.17,2066.97,2070.16,1206.0,2042.1548,2044.3372,2041.1771,2044.3273,1206.0
2023-01-04 09:50:00,2071.6,2074.27,2071.6,2074.27,600.0,2045.7494,2048.386,2045.7494,2048.386,600.0
2023-01-04 09:55:00,2075.28,2078.67,2074.5,2078.66,1200.0,2049.3834,2052.7311,2048.6132,2052.7213,1200.0
2023-01-04 10:00:00,2074.78,2081.88,2066.58,2081.02,4800.0,2048.8897,2055.9011,2040.792,2055.0518,4800.0
2023-01-04 10:05:00,2074.07,2074.07,2068.38,2069.64,2700.0,2048.1885,2048.1885,2042.5695,2043.8138,2700.0
2023-01-04 10:10:00,2070.09,2070.09,2063.82,2068.69,928.0,2044.2582,2044.2582,2038.0664,2042.8757,928.0
2023-01-04 10:15:00,2071.53,2074.14,2068.44,2074.13,2217.0,2045.6802,2048.2577,2042.6288,2048.2478,2217.0
2023-01-04 10:20:00,2077.31,2077.93,2073.57,2077.93,1400.0,2051.3881,2052.0004,2047.6948,2052.0004,1400.0
2023-01-04 10:25:00,2077.93,2079.57,2075.19,2079.57,800.0,2052.0004,2053.6199,2049.2946,2053.6199,800.0
2023-01-04 10:30:00,2079.6,2079.68,2077.47,2079.68,900.0,2053.6495,2053.7285,2051.5461,2053.7285,900.0
2023-01-04 10:35:00,2081.0,2083.01,2075.75,2078.09,2991.0,2055.0321,2057.017,2049.8476,2052.1584,2991.0
2023-01-04 10:40:00,2077.25,2082.6,2077.25,2082.6,700.0,2051.3289,2056.6121,2051.3289,2056.6121,700.0
2023-01-04 10:45:00,2084.34,2087.96,2083.27,2084.6,1100.0,2058.3304,2061.9052,2057.2737,2058.5871,1100.0
2023-01-04 10:50:00,2084.41,2086.82,2082.89,2086.82,1639.0,2058.3995,2060.7794,2056.8985,2060.7794,1639.0
2023-01-04 10:55:00,2086.2,2090.96,2085.32,2090.05,600.0,2060.1672,2064.8678,2059.2982,2063.9691,600.0
2023-01-04 11:00:00,2090.86,2090.86,2088.12,2088.55,1000.0,2064.769,2064.769,2062.0632,2062.4878,1000.0
2023-01-04 11:05:00,2088.79,2090.2,2088.35,2090.2,1614.0,2062.7249,2064.1173,2062.2903,2064.1173,1614.0
2023-01-04 11:10:00,2090.0,2097.79,2090.0,2095.82,3741.0,2063.9198,2071.6125,2063.9198,2069.6671,3741.0
2023-01-04 11:15:00,2096.13,2096.9,2093.68,2095.68,2694.0,2069.9733,2070.7337,2067.5538,2069.5289,2694.0
2023-01-04 11:20:00,2095.06,2097.59,2093.58,2093.58,1201.0,2068.9166,2071.415,2067.4551,2067.4551,1201.0
2023-01-04 11:25:00,2095.04,2099.18,2095.04,2098.45,1000.0,2068.8969,2072.9852,2068.8969,2072.2643,1000.0
2023-01-04 11:30:00,2099.84,2107.1,2099.84,2106.64,600.0,2073.637,2080.8064,2073.637,2080.3521,600.0
2023-01-04 11:35:00,2106.26,2107.17,2104.99,2104.99,3980.0,2079.9769,2080.8755,2078.7227,2078.7227,3980.0
2023-01-04 11:40:00,2106.11,2106.95,2104.53,2104.54,950.0,2079.8287,2080.6582,2078.2684,2078.2783,950.0
2023-01-04 11:45:00,2104.2,2105.16,2103.32,2103.92,1203.0,2077.9426,2078.8906,2077.0735,2077.6661,1203.0
2023-01-04 11:50:00,2103.72,2106.32,2102.98,2106.32,1143.0,2077.4685,2080.0361,2076.7378,2080.0361,1143.0
2023-01-04 11:55:00,2105.69,2106.75,2104.39,2106.75,1100.0,2079.414,2080.4607,2078.1302,2080.4607,1100.0
2023-01-04 12:00:00,2105.68,2106.72,2104.83,2105.01,901.0,2079.4041,2080.4311,2078.5647,2078.7425,901.0
2023-01-04 12:05:00,2103.64,2105.01,2102.71,2102.92,1394.0,2077.3895,2078.7425,2076.4712,2076.6785,1394.0
2023-01-04 12:10:00,2104.44,2104.44,2102.22,2102.57,500.0,2078.1796,2078.1796,2075.9873,2076.3329,500.0
2023-01-04 12:15:00,2102.57,2102.57,2102.57,2102.57,0.0,2076.3329,2076.3329,2076.3329,2076.3329,0.0
2023-01-04 12:20:00,2103.83,2104.22,2103.83,2104.22,300.0,2077.5772,2077.9623,2077.5772,2077.9623,300.0
2023-01-04 12:25:00,2104.99,2105.49,2104.51,2104.51,400.0,2078.7227,2079.2165,2078.2487,2078.2487,400.0
2023-01-04 12:30:00,2105.99,2106.47,2105.99,2106.01,700.0,2079.7102,2080.1842,2079.7102,2079.73,700.0
2023-01-04 12:35:00,2107.75,2107.75,2107.75,2107.75,150.0,2081.4483,2081.4483,2081.4483,2081.4483,150.0
2023-01-04 12:40:00,2107.93,2108.37,2106.33,2107.25,1600.0,2081.626,2082.0605,2080.046,2080.9545,1600.0
2023-01-04 12:45:00,2106.69,2106.72,2106.29,2106.29,800.0,2080.4015,2080.4311,2080.0065,2080.0065,800.0
2023-01-04 12:50:00,2104.62,2104.62,2102.36,2103.57,500.0,2078.3573,2078.3573,2076.1255,2077.3204,500.0
2023-01-04 12:55:00,2104.2,2104.2,2101.4,2102.25,1500.0,2077.9426,2077.9426,2075.1775,2076.0169,1500.0
2023-01-04 13:00:00,2100.89,2101.01,2099.17,2099.79,1300.0,2074.6739,2074.7924,2072.9753,2073.5876,1300.0
2023-01-04 13:05:00,2099.57,2101.57,2099.57,2099.99,3214.0,2073.3703,2075.3454,2073.3703,2073.7851,3214.0
2023-01-04 13:10:00,2099.89,2099.89,2099.6,2099.6,500.0,2073.6863,2073.6863,2073.4,2073.4,500.0
2023-01-04 13:15:00,2100.95,2103.52,2099.42,2102.67,1000.0,2074.7331,2077.271,2073.2222,2076.4317,1000.0
2023-01-04 13:20:00,2103.52,2103.52,2101.92,2101.93,400.0,2077.271,2077.271,2075.691,2075.7009,400.0
2023-01-04 13:25:00,2103.2,2103.2,2100.44,2101.02,913.0,2076.955,2076.955,2074.2295,2074.8022,913.0
2023-01-04 13:30:00,2103.77,2104.22,2102.31,2103.18,900.0,2077.5179,2077.9623,2076.0761,2076.9353,900.0
2023-01-04 13:35:00,2107.14,2109.47,2107.14,2107.3,370.0,2080.8459,2083.1468,2080.8459,2081.0039,370.0
2023-01-04 13:40:00,2107.51,2107.52,2105.88,2106.66,700.0,2081.2113,2081.2211,2079.6016,2080.3719,700.0
2023-01-04 13:45:00,2105.72,2105.77,2105.72,2105.77,200.0,2079.4436,2079.493,2079.4436,2079.493,200.0
2023-01-04 13:50:00,2106.15,2107.61,2106.05,2106.14,913.0,2079.8682,2081.31,2079.7695,2079.8583,913.0
2023-01-04 13:55:00,2106.54,2106.55,2096.94,2096.94,1800.0,2080.2534,2080.2632,2070.7732,2070.7732,1800.0
2023-01-04 14:00:00,2101.84,2106.69,2091.21,2095.41,3100.0,2075.612,2080.4015,2065.1147,2069.2622,3100.0
2023-01-04 14:05:00,2095.39,2103.13,2095.11,2096.66,1046.0,2069.2425,2076.8859,2068.966,2070.4966,1046.0
2023-01-04 14:10:00,2094.68,2100.08,2093.46,2100.08,1514.0,2068.5414,2073.874,2067.3366,2073.874,1514.0
2023-01-04 14:15:00,2100.05,2108.31,2100.05,2105.73,1260.0,2073.8443,2082.0013,2073.8443,2079.4535,1260.0
2023-01-04 14:20:00,2100.53,2100.53,2097.28,2097.29,1100.0,2074.3184,2074.3184,2071.1089,2071.1188,1100.0
2023-01-04 14:25:00,2097.11,2097.11,2088.37,2088.38,1025.0,2070.941,2070.941,2062.3101,2062.32,1025.0
2023-01-04 14:30:00,2086.2,2088.88,2086.2,2087.81,2200.0,2060.1672,2062.8137,2060.1672,2061.7571,2200.0
2023-01-04 14:35:00,2089.7,2091.69,2088.28,2091.69,1000.0,2063.6235,2065.5887,2062.2212,2065.5887,1000.0
2023-01-04 14:40:00,2090.61,2096.35,2090.6,2092.65,900.0,2064.5221,2070.1905,2064.5123,2066.5367,900.0
2023-01-04 14:45:00,2095.0,2097.4,2094.58,2095.82,500.0,2068.8574,2071.2274,2068.4426,2069.6671,500.0
2023-01-04 14:50:00,2093.85,2095.58,2091.42,2095.0,1855.0,2067.7217,2069.4301,2065.322,2068.8574,1855.0
2023-01-04 14:55:00,2097.1,2101.18,2096.98,2101.18,800.0,2070.9312,2074.9602,2070.8127,2074.9602,800.0
2023-01-04 15:00:00,2101.85,2104.67,2101.85,2104.24,400.0,2075.6219,2078.4067,2075.6219,2077.9821,400.0
2023-01-04 15:05:00,2105.29,2106.69,2101.7,2105.95,5070.0,2079.019,2080.4015,2075.4738,2079.6707,5070.0
2023-01-04 15:10:00,2106.69,2108.12,2106.61,2107.31,1300.0,2080.4015,2081.8136,2080.3225,2081.0137,1300.0
2023-01-04 15:15:00,2107.13,2113.6,2107.13,2109.98,1750.0,2080.836,2087.2253,2080.836,2083.6504,1750.0
2023-01-04 15:20:00,2110.28,2110.28,2102.57,2102.82,2000.0,2083.9467,2083.9467,2076.3329,2076.5798,2000.0
2023-01-04 15:25:00,2105.02,2106.49,2099.24,2101.92,2600.0,2078.7523,2080.204,2073.0445,2075.691,2600.0
2023-01-04 15:30:00,2101.36,2101.36,2096.14,2097.96,2600.0,2075.138,2075.138,2069.9831,2071.7804,2600.0
2023-01-04 15:35:00,2095.61,2095.98,2091.79,2095.98,2400.0,2069.4597,2069.8251,2065.6874,2069.8251,2400.0
2023-01-04 15:40:00,2094.09,2094.68,2092.62,2094.08,1800.0,2067.9587,2068.5414,2066.5071,2067.9488,1800.0
2023-01-04 15:45:00,2093.94,2098.15,2093.47,2098.15,1100.0,2067.8106,2071.9681,2067.3465,2071.9681,1100.0
2023-01-04 15:50:00,2101.83,2102.39,2099.74,2100.26,2800.0,2075.6021,2076.1551,2073.5382,2074.0517,2800.0
2023-01-04 15:55:00,2105.0,2111.52,2104.11,2110.44,9206.0,2078.7326,2085.1712,2077.8537,2084.1047,9206.0
2023-01-05 09:30:00,2085.49,2107.49,2085.49,2102.25,9162.0,2059.466,2081.1915,2059.466,2076.0169,9162.0
2023-01-05 09:35:00,2100.09,2102.81,2091.38,2100.41,4590.0,2073.8838,2076.5699,2065.2825,2074.1999,4590.0
2023-01-05 09:40:00,2097.83,2101.87,2092.54,2101.87,2187.0,2071.652,2075.6416,2066.4281,2075.6416,2187.0
2023-01-05 09:45:00,2104.28,2110.09,2099.9,2107.93,1750.0,2078.0216,2083.7591,2073.6962,2081.626,1750.0
2023-01-05 09:50:00,2107.51,2114.42,2107.51,2111.2,3700.0,2081.2113,2088.035,2081.2113,2084.8552,3700.0
2023-01-05 09:55:00,2115.46,2117.61,2114.25,2115.67,900.0,2089.062,2091.1852,2087.8671,2089.2694,900.0
2023-01-05 10:00:00,2114.28,2127.58,2113.01,2126.2,3103.0,2087.8968,2101.0308,2086.6426,2099.668,3103.0
2023-01-05 10:05:00,2124.81,2134.74,2123.03,2131.89,4634.0,2098.2954,2108.1015,2096.5376,2105.287,4634.0
2023-01-05 10:10:00,2130.12,2135.13,2128.8,2132.44,1677.0,2103.5391,2108.4866,2102.2356,2105.8302,1677.0
2023-01-05 10:15:00,2135.29,2136.52,2131.78,2131.78,2100.0,2108.6446,2109.8593,2105.1784,2105.1784,2100.0
2023-01-05 10:20:00,2133.57,2133.58,2124.34,2125.88,1734.0,2106.9461,2106.9559,2097.8312,2099.352,1734.0
2023-01-05 10:25:00,2124.5,2131.68,2124.2,2128.05,1010.0,2097.9892,2105.0796,2097.693,2101.4949,1010.0
2023-01-05 10:30:00,2128.45,2128.45,2122.24,2124.25,2800.0,2101.89,2101.89,2095.7574,2097.7424,2800.0
2023-01-05 10:35:00,2124.85,2124.85,2122.38,2123.44,1900.0,2098.3349,2098.3349,2095.8957,2096.9425,1900.0
2023-01-05 10:40:00,2123.99,2127.53,2122.5,2125.9,1174.0,2097.4856,2100.9814,2096.0142,2099.3718,1174.0
2023-01-05 10:45:00,2126.94,2128.0,2122.43,2123.08,1406.0,2100.3988,2101.4456,2095.9451,2096.587,1406.0
2023-01-05 10:50:00,2121.4,2121.75,2117.79,2118.16,608.0,2094.9279,2095.2736,2091.363,2091.7284,608.0
2023-01-05 10:55:00,2117.17,2119.11,2117.17,2117.36,300.0,2090.7507,2092.6665,2090.7507,2090.9383,300.0
2023-01-05 11:00:00,2117.22,2120.56,2117.22,2119.37,1161.0,2090.8001,2094.0984,2090.8001,2092.9233,1161.0
2023-01-05 11:05:00,2121.29,2121.52,2119.04,2121.02,1000.0,2094.8193,2095.0464,2092.5974,2094.5527,1000.0
2023-01-05 11:10:00,2120.46,2127.75,2120.46,2126.99,2346.0,2093.9997,2101.1987,2093.9997,2100.4482,2346.0
2023-01-05 11:15:00,2127.27,2128.59,2125.94,2127.13,727.0,2100.7247,2102.0282,2099.4113,2100.5864,727.0
2023-01-05 11:20:00,2124.94,2125.7,2119.99,2121.34,1100.0,2098.4238,2099.1743,2093.5355,2094.8687,1100.0
2023-01-05 11:25:00,2119.06,2126.06,2118.56,2124.37,600.0,2092.6171,2099.5298,2092.1234,2097.8609,600.0
2023-01-05 11:30:00,2125.91,2129.71,2125.91,2129.7,500.0,2099.3816,2103.1342,2099.3816,2103.1244,500.0
2023-01-05 11:35:00,2128.13,2129.68,2127.27,2129.68,600.0,2101.5739,2103.1046,2100.7247,2103.1046,600.0
2023-01-05 11:40:00,2128.59,2132.14,2128.02,2132.14,600.0,2102.0282,2105.5339,2101.4653,2105.5339,600.0
2023-01-05 11:45:00,2132.96,2132.96,2131.74,2131.74,200.0,2106.3437,2106.3437,2105.1389,2105.1389,200.0
2023-01-05 11:50:00,2130.86,2133.71,2130.86,2133.27,1800.0,2104.2699,2107.0843,2104.2699,2106.6498,1800.0
2023-01-05 11:55:00,2134.42,2134.42,2128.15,2128.15,1116.0,2107.7855,2107.7855,2101.5937,2101.5937,1116.0
2023-01-05 12:00:00,2130.53,2132.89,2130.53,2131.81,400.0,2103.944,2106.2745,2103.944,2105.208,400.0
2023-01-05 12:05:00,2137.66,2137.67,2135.88,2135.89,200.0,2110.985,2110.9949,2109.2272,2109.2371,200.0
2023-01-05 12:10:00,2134.13,2134.13,2131.61,2131.91,850.0,2107.4991,2107.4991,2105.0105,2105.3068,850.0
2023-01-05 12:15:00,2131.87,2131.87,2127.25,2127.25,869.0,2105.2673,2105.2673,2100.7049,2100.7049,869.0
2023-01-05 12:20:00,2126.94,2131.21,2126.94,2129.52,600.0,2100.3988,2104.6155,2100.3988,2102.9466,600.0
2023-01-05 12:25:00,2129.32,2129.32,2128.32,2128.32,200.0,2102.7491,2102.7491,2101.7616,2101.7616,200.0
2023-01-05 12:30:00,2129.35,2129.35,2127.92,2129.16,800.0,2102.7787,2102.7787,2101.3666,2102.5911,800.0
2023-01-05 12:35:00,2129.18,2129.19,2123.17,2123.17,700.0,2102.6108,2102.6207,2096.6758,2096.6758,700.0
2023-01-05 12:40:00,2124.28,2124.28,2124.24,2124.24,200.0,2097.772,2097.772,2097.7325,2097.7325,200.0
2023-01-05 12:45:00,2120.58,2122.22,2120.58,2121.03,800.0,2094.1182,2095.7377,2094.1182,2094.5625,800.0
2023-01-05 12:50:00,2121.49,2122.44,2120.54,2120.55,600.0,2095.0168,2095.9549,2094.0787,2094.0885,600.0
2023-01-05 12:55:00,2122.31,2124.77,2122.0,2122.5,676.0,2095.8266,2098.2559,2095.5204,2096.0142,676.0
2023-01-05 13:00:00,2123.7,2124.44,2123.7,2124.44,400.0,2097.1992,2097.93,2097.1992,2097.93,400.0
2023-01-05 13:05:00,2125.79,2129.28,2125.68,2128.31,1641.0,2099.2631,2102.7096,2099.1545,2101.7517,1641.0
2023-01-05 13:10:00,2129.88,2129.88,2128.44,2128.45,350.0,2103.3021,2103.3021,2101.8801,2101.89,350.0
2023-01-05 13:15:00,2130.0,2132.45,2130.0,2132.45,600.0,2103.4206,2105.84,2103.4206,2105.84,600.0
2023-01-05 13:20:00,2132.16,2147.41,2132.16,2147.41,3498.0,2105.5537,2120.6134,2105.5537,2120.6134,3498.0
2023-01-05 13:25:00,2147.22,2151.36,2146.44,2149.0,1703.0,2120.4257,2124.5141,2119.6555,2122.1835,1703.0
2023-01-05 13:30:00,2147.71,2148.86,2145.6,2145.6,500.0,2120.9096,2122.0453,2118.8259,2118.8259,500.0
2023-01-05 13:35:00,2147.32,2147.51,2143.74,2145.15,1050.0,2120.5245,2120.7121,2116.9892,2118.3816,1050.0
2023-01-05 13:40:00,2145.9,2148.48,2143.78,2143.78,960.0,2119.1222,2121.67,2117.0287,2117.0287,960.0
2023-01-05 13:45:00,2143.72,2143.72,2142.85,2143.71,400.0,2116.9694,2116.9694,2116.1103,2116.9595,400.0
2023-01-05 13:50:00,2142.24,2144.24,2141.23,2141.23,600.0,2115.5079,2117.4829,2114.5105,2114.5105,600.0
2023-01-05 13:55:00,2142.88,2142.88,2137.1,2137.1,700.0,2116.1399,2116.1399,2110.432,2110.432,700.0
2023-01-05 14:00:00,2139.32,2140.66,2139.32,2140.66,300.0,2112.6243,2113.9476,2112.6243,2113.9476,300.0
2023-01-05 14:05:00,2141.39,2142.28,2141.39,2142.28,300.0,2114.6685,2115.5474,2114.6685,2115.5474,300.0
2023-01-05 14:10:00,2144.35,2144.35,2142.49,2142.7,600.0,2117.5915,2117.5915,2115.7548,2115.9621,600.0
2023-01-05 14:15:00,2142.43,2144.08,2142.43,2142.69,400.0,2115.6955,2117.3249,2115.6955,2115.9523,400.0
2023-01-05 14:20:00,2142.9,2144.1,2142.7,2144.1,400.0,2116.1596,2117.3447,2115.9621,2117.3447,400.0
2023-01-05 14:25:00,2143.23,2145.09,2141.93,2141.93,567.0,2116.4855,2118.3223,2115.2017,2115.2017,567.0
2023-01-05 14:30:00,2142.92,2143.42,2142.36,2142.49,600.0,2116.1794,2116.6731,2115.6264,2115.7548,600.0
2023-01-05 14:35:00,2144.67,2146.5,2144.67,2146.0,700.0,2117.9075,2119.7147,2117.9075,2119.221,700.0
2023-01-05 14:40:00,2148.15,2148.21,2146.38,2147.0,943.0,2121.3441,2121.4034,2119.5962,2120.2085,943.0
2023-01-05 14:45:00,2146.38,2149.0,2146.38,2149.0,1820.0,2119.5962,2122.1835,2119.5962,2122.1835,1820.0
2023-01-05 14:50:00,2148.87,2149.9,2148.59,2148.59,565.0,2122.0551,2123.0723,2121.7786,2121.7786,565.0
2023-01-05 14:55:00,2148.4,2148.4,2148.4,2148.4,100.0,2121.591,2121.591,2121.591,2121.591,100.0
2023-01-05 15:00:00,2147.43,2147.43,2146.71,2146.71,520.0,2120.6331,2120.6331,2119.9221,2119.9221,520.0
2023-01-05 15:05:00,2145.49,2148.22,2145.49,2148.22,550.0,2118.7173,2121.4133,2118.7173,2121.4133,550.0
2023-01-05 15:10:00,2148.14,2148.71,2147.36,2148.71,400.0,2121.3342,2121.8971,2120.564,2121.8971,400.0
2023-01-05 15:15:00,2148.93,2149.79,2148.08,2148.09,674.0,2122.1144,2122.9637,2121.275,2121.2849,674.0
2023-01-05 15:20:00,2148.09,2148.09,2146.52,2146.52,500.0,2121.2849,2121.2849,2119.7345,2119.7345,500.0
2023-01-05 15:25:00,2144.66,2148.66,2144.66,2148.66,1200.0,2117.8977,2121.8478,2117.8977,2121.8478,1200.0
2023-01-05 15:30:00,2148.43,2148.43,2147.61,2147.61,513.0,2121.6206,2121.6206,2120.8109,2120.8109,513.0
2023-01-05 15:35:00,2148.14,2152.42,2148.13,2150.73,3185.0,2121.3342,2125.5608,2121.3244,2123.8919,3185.0
2023-01-05 15:40:00,2151.07,2151.97,2148.62,2151.0,1988.0,2124.2277,2125.1165,2121.8083,2124.1586,1988.0
2023-01-05 15:45:00,2152.0,2153.47,2150.55,2151.9,1800.0,2125.1461,2126.5977,2123.7142,2125.0473,1800.0
2023-01-05 15:50:00,2151.57,2151.57,2145.29,2145.29,4526.0,2124.7214,2124.7214,2118.5198,2118.5198,4526.0
2023-01-05 15:55:00,2146.3,2149.79,2144.94,2146.02,12151.0,2119.5172,2122.9637,2118.1742,2119.2407,12151.0
2023-01-06 09:30:00,2165.12,2175.6,2160.58,2175.6,4540.0,2138.1024,2148.4516,2133.619,2148.4516,4540.0
2023-01-06 09:35:00,2176.14,2176.15,2165.02,2168.58,3149.0,2148.9848,2148.9947,2138.0036,2141.5192,3149.0
2023-01-06 09:40:00,2165.0,2168.17,2161.46,2161.9,1900.0,2137.9839,2141.1143,2134.488,2134.9225,1900.0
2023-01-06 09:45:00,2159.53,2159.53,2151.16,2158.39,700.0,2132.5821,2132.5821,2124.3166,2131.4563,700.0
2023-01-06 09:50:00,2159.46,2166.08,2155.0,2166.08,2100.0,2132.513,2139.0504,2128.1086,2139.0504,2100.0
2023-01-06 09:55:00,2167.49,2169.49,2163.44,2165.46,1781.0,2140.4428,2142.4178,2136.4433,2138.4381,1781.0
2023-01-06 10:00:00,2168.12,2176.1,2167.48,2167.48,1737.0,2141.0649,2148.9453,2140.4329,2140.4329,1737.0
2023-01-06 10:05:00,2168.82,2173.52,2166.79,2173.52,1500.0,2141.7562,2146.3975,2139.7515,2146.3975,1500.0
2023-01-06 10:10:00,2174.18,2174.41,2168.7,2174.41,700.0,2147.0493,2147.2764,2141.6377,2147.2764,700.0
2023-01-06 10:15:00,2165.46,2173.11,2165.46,2171.66,500.0,2138.4381,2145.9927,2138.4381,2144.5608,500.0
2023-01-06 10:20:00,2166.21,2169.53,2165.82,2169.53,400.0,2139.1788,2142.4573,2138.7936,2142.4573,400.0
2023-01-06 10:25:00,2165.31,2168.68,2163.08,2165.53,1000.0,2138.29,2141.6179,2136.0878,2138.5072,1000.0
2023-01-06 10:30:00,2168.92,2173.12,2166.07,2170.65,800.0,2141.8549,2146.0025,2139.0405,2143.5634,800.0
2023-01-06 10:35:00,2168.17,2174.55,2168.17,2172.54,811.0,2141.1143,2147.4147,2141.1143,2145.4298,811.0
2023-01-06 10:40:00,2173.7,2175.87,2172.55,2174.42,800.0,2146.5753,2148.7182,2145.4396,2147.2863,800.0
2023-01-06 10:45:00,2172.44,2172.44,2172.44,2172.44,100.0,2145.331,2145.331,2145.331,2145.331,100.0
2023-01-06 10:50:00,2174.38,2174.38,2173.73,2173.73,200.0,2147.2468,2147.2468,2146.6049,2146.6049,200.0
2023-01-06 10:55:00,2173.92,2178.89,2173.83,2177.8,808.0,2146.7926,2151.7005,2146.7037,2150.6241,808.0
2023-01-06 11:00:00,2174.52,2176.7,2174.52,2176.7,300.0,2147.3851,2149.5379,2147.3851,2149.5379,300.0
2023-01-06 11:05:00,2176.91,2178.75,2173.9,2174.76,1720.0,2149.7452,2151.5623,2146.7728,2147.6221,1720.0
2023-01-06 11:10:00,2172.77,2173.71,2170.87,2171.96,539.0,2145.6569,2146.5852,2143.7806,2144.857,539.0
2023-01-06 11:15:00,2165.84,2165.84,2165.19,2165.66,1700.0,2138.8134,2138.8134,2138.1715,2138.6356,1700.0
2023-01-06 11:20:00,2165.65,2171.1,2165.64,2169.86,3178.0,2138.6257,2144.0077,2138.6159,2142.7832,3178.0
2023-01-06 11:25:00,2168.96,2170.37,2165.8,2166.51,1400.0,2141.8944,2143.2868,2138.7739,2139.475,1400.0
2023-01-06 11:30:00,2166.51,2167.82,2164.92,2165.0,3708.0,2139.475,2140.7687,2137.9049,2137.9839,3708.0
2023-01-06 11:35:00,2166.78,2166.78,2162.55,2164.72,3300.0,2139.7416,2139.7416,2135.5644,2137.7074,3300.0
2023-01-06 11:40:00,2163.6,2164.68,2161.26,2161.26,800.0,2136.6013,2137.6679,2134.2905,2134.2905,800.0
2023-01-06 11:45:00,2160.19,2163.94,2158.3,2163.94,2043.0,2133.2339,2136.9371,2131.3675,2136.9371,2043.0
2023-01-06 11:50:00,2163.07,2168.22,2161.0,2168.22,12763.0,2136.0779,2141.1637,2134.0338,2141.1637,12763.0
2023-01-06 11:55:00,2168.94,2169.0,2165.03,2165.03,1012.0,2141.8747,2141.9339,2138.0135,2138.0135,1012.0
2023-01-06 12:00:00,2163.8,2166.11,2163.8,2164.79,400.0,2136.7988,2139.08,2136.7988,2137.7765,400.0
2023-01-06 12:05:00,2163.9,2163.9,2163.9,2163.9,100.0,2136.8976,2136.8976,2136.8976,2136.8976,100.0
2023-01-06 12:10:00,2162.98,2165.11,2162.41,2162.64,700.0,2135.9891,2138.0925,2135.4262,2135.6533,700.0
2023-01-06 12:15:00,2163.69,2166.15,2162.89,2165.62,1600.0,2136.6902,2139.1195,2135.9002,2138.5961,1600.0
2023-01-06 12:20:00,2165.68,2165.69,2163.06,2163.06,300.0,2138.6554,2138.6652,2136.0681,2136.0681,300.0
2023-01-06 12:25:00,2160.44,2162.35,2159.7,2159.7,900.0,2133.4808,2135.3669,2132.75,2132.75,900.0
2023-01-06 12:30:00,2159.7,2160.65,2155.81,2155.81,1400.0,2132.75,2133.6881,2128.9085,2128.9085,1400.0
2023-01-06 12:35:00,2155.68,2156.0,2154.75,2154.86,513.0,2128.7802,2129.0962,2127.8618,2127.9704,513.0
2023-01-06 12:40:00,2154.46,2155.82,2152.8,2154.97,1300.0,2127.5754,2128.9184,2125.9361,2128.079,1300.0
2023-01-06 12:45:00,2155.36,2159.85,2155.36,2158.68,900.0,2128.4642,2132.8981,2128.4642,2131.7427,900.0
2023-01-06 12:50:00,2158.66,2162.36,2158.66,2162.36,700.0,2131.723,2135.3768,2131.723,2135.3768,700.0
2023-01-06 12:55:00,2159.65,2160.16,2158.25,2158.4,800.0,2132.7006,2133.2043,2131.3181,2131.4662,800.0
2023-01-06 13:00:00,2159.64,2161.4,2159.64,2161.4,500.0,2132.6907,2134.4288,2132.6907,2134.4288,500.0
2023-01-06 13:05:00,2164.5,2167.0,2164.5,2166.99,400.0,2137.4901,2139.9589,2137.4901,2139.949,400.0
2023-01-06 13:10:00,2165.62,2167.18,2165.62,2167.18,200.0,2138.5961,2140.1367,2138.5961,2140.1367,200.0
2023-01-06 13:15:00,2167.0,2167.87,2165.18,2166.42,638.0,2139.9589,2140.818,2138.1616,2139.3861,638.0
2023-01-06 13:20:00,2168.0,2169.49,2168.0,2169.49,300.0,2140.9464,2142.4178,2140.9464,2142.4178,300.0
2023-01-06 13:25:00,2169.1,2169.1,2167.61,2167.61,200.0,2142.0327,2142.0327,2140.5613,2140.5613,200.0
2023-01-06 13:30:00,2169.78,2170.1,2168.75,2168.75,500.0,2142.7042,2143.0202,2141.6871,2141.6871,500.0
2023-01-06 13:35:00,2170.52,2172.11,2169.72,2172.11,800.0,2143.435,2145.0051,2142.645,2145.0051,800.0
2023-01-06 13:40:00,2172.42,2174.31,2172.26,2172.26,500.0,2145.3113,2147.1777,2145.1533,2145.1533,500.0
2023-01-06 13:45:00,2172.12,2172.12,2172.12,2172.12,100.0,2145.015,2145.015,2145.015,2145.015,100.0
2023-01-06 13:50:00,2170.96,2172.0,2170.02,2170.77,600.0,2143.8695,2144.8965,2142.9412,2143.6819,600.0
2023-01-06 13:55:00,2172.14,2172.14,2171.39,2171.39,200.0,2145.0348,2145.0348,2144.2941,2144.2941,200.0
2023-01-06 14:00:00,2172.34,2173.87,2172.34,2172.63,425.0,2145.2323,2146.7432,2145.2323,2145.5186,425.0
2023-01-06 14:05:00,2170.04,2174.86,2170.04,2174.86,400.0,2142.961,2147.7208,2142.961,2147.7208,400.0
2023-01-06 14:10:00,2176.72,2179.04,2176.72,2178.14,600.0,2149.5576,2151.8487,2149.5576,2150.9599,600.0
2023-01-06 14:15:00,2177.02,2178.34,2176.36,2177.64,1067.0,2149.8539,2151.1574,2149.2021,2150.4661,1067.0
2023-01-06 14:20:00,2178.19,2179.75,2178.0,2178.0,800.0,2151.0093,2152.5498,2150.8216,2150.8216,800.0
2023-01-06 14:25:00,2176.46,2177.7,2173.4,2173.42,700.0,2149.3009,2150.5254,2146.279,2146.2988,700.0
2023-01-06 14:30:00,2173.04,2177.28,2173.04,2175.29,300.0,2145.9235,2150.1106,2145.9235,2148.1455,300.0
2023-01-06 14:35:00,2174.65,2176.39,2174.65,2176.39,400.0,2147.5134,2149.2317,2147.5134,2149.2317,400.0
2023-01-06 14:40:00,2177.44,2178.18,2177.0,2178.18,400.0,2150.2686,2150.9994,2149.8341,2150.9994,400.0
2023-01-06 14:45:00,2177.4,2179.1,2176.17,2176.47,1300.0,2150.2291,2151.9079,2149.0145,2149.3107,1300.0
2023-01-06 14:50:00,2177.25,2180.86,2177.25,2180.41,700.0,2150.081,2153.6459,2150.081,2153.2016,700.0
2023-01-06 14:55:00,2181.98,2183.07,2180.84,2182.97,1375.0,2154.752,2155.8284,2153.6262,2155.7296,1375.0
2023-01-06 15:00:00,2180.49,2183.12,2180.49,2181.7,1040.0,2153.2806,2155.8777,2153.2806,2154.4755,1040.0
2023-01-06 15:05:00,2182.35,2184.64,2182.35,2183.01,700.0,2155.1174,2157.3788,2155.1174,2155.7691,700.0
2023-01-06 15:10:00,2181.65,2184.23,2180.5,2184.22,800.0,2154.4261,2156.9739,2153.2904,2156.964,800.0
2023-01-06 15:15:00,2181.67,2185.32,2179.98,2180.6,1509.0,2154.4458,2158.0503,2152.7769,2153.3892,1509.0
2023-01-06 15:20:00,2179.98,2183.14,2179.72,2180.0,1200.0,2152.7769,2155.8975,2152.5202,2152.7967,1200.0
2023-01-06 15:25:00,2178.92,2183.4,2178.92,2183.39,900.0,2151.7302,2156.1543,2151.7302,2156.1444,900.0
2023-01-06 15:30:00,2182.93,2184.38,2182.93,2184.34,1100.0,2155.6901,2157.122,2155.6901,2157.0825,1100.0
2023-01-06 15:35:00,2183.15,2184.51,2181.48,2181.48,600.0,2155.9074,2157.2504,2154.2582,2154.2582,600.0
2023-01-06 15:40:00,2185.18,2188.86,2185.0,2188.86,3400.0,2157.912,2161.5461,2157.7343,2161.5461,3400.0
2023-01-06 15:45:00,2189.46,2191.2,2188.4,2188.64,2575.0,2162.1386,2163.8569,2161.0919,2161.3289,2575.0
2023-01-06 15:50:00,2188.85,2189.41,2187.64,2187.64,1640.0,2161.5362,2162.0893,2160.3413,2160.3413,1640.0
2023-01-06 15:55:00,2186.34,2186.75,2179.21,2179.63,7256.0,2159.0576,2159.4625,2152.0165,2152.4313,7256.0
2023-01-09 09:30:00,2195.0,2197.32,2189.77,2193.59,3002.0,2167.6095,2169.9006,2162.4448,2166.2171,3002.0
2023-01-09 09:35:00,2192.02,2200.0,2184.91,2200.0,3776.0,2164.6667,2172.5471,2157.6454,2172.5471,3776.0
2023-01-09 09:40:00,2205.0,2209.9,2199.26,2209.9,1900.0,2177.4847,2182.3236,2171.8163,2182.3236,1900.0
2023-01-09 09:45:00,2209.97,2212.63,2207.0,2210.51,4899.0,2182.3927,2185.0195,2179.4598,2182.926,4899.0
2023-01-09 09:50:00,2210.43,2212.8,2210.19,2210.19,610.0,2182.847,2185.1874,2182.61,2182.61,610.0
2023-01-09 09:55:00,2211.51,2216.03,2211.51,2216.03,500.0,2183.9135,2188.3771,2183.9135,2188.3771,500.0
2023-01-09 10:00:00,2216.82,2221.38,2216.54,2220.15,1699.0,2189.1572,2193.6603,2188.8807,2192.4457,1699.0
2023-01-09 10:05:00,2219.61,2219.61,2212.95,2212.95,400.0,2191.9124,2191.9124,2185.3355,2185.3355,400.0
2023-01-09 10:10:00,2213.87,2215.76,2211.86,2212.39,1232.0,2186.244,2188.1104,2184.2591,2184.7825,1232.0
2023-01-09 10:15:00,2211.85,2215.5,2210.04,2215.49,900.0,2184.2492,2187.8537,2182.4618,2187.8438,900.0
2023-01-09 10:20:00,2213.39,2216.68,2209.35,2209.36,1027.0,2185.77,2189.019,2181.7804,2181.7903,1027.0
2023-01-09 10:25:00,2212.16,2212.16,2212.16,2212.16,100.0,2184.5554,2184.5554,2184.5554,2184.5554,100.0
2023-01-09 10:30:00,2214.09,2216.39,2212.55,2214.98,1150.0,2186.4613,2188.7326,2184.9405,2187.3402,1150.0
2023-01-09 10:35:00,2217.49,2218.0,2216.5,2216.87,1000.0,2189.8189,2190.3225,2188.8412,2189.2066,1000.0
2023-01-09 10:40:00,2217.53,2217.53,2215.82,2216.52,559.0,2189.8584,2189.8584,2188.1697,2188.861,559.0
2023-01-09 10:45:00,2216.84,2219.44,2216.84,2219.43,600.0,2189.177,2191.7445,2189.177,2191.7347,600.0
2023-01-09 10:50:00,2219.95,2219.96,2218.61,2219.95,300.0,2192.2482,2192.258,2190.9249,2192.2482,300.0
2023-01-09 10:55:00,2220.04,2220.04,2215.93,2216.71,758.0,2192.337,2192.337,2188.2783,2189.0486,758.0
2023-01-09 11:00:00,2219.9,2220.72,2219.89,2220.17,435.0,2192.1988,2193.0086,2192.1889,2192.4654,435.0
2023-01-09 11:05:00,2221.54,2222.52,2219.77,2221.95,1900.0,2193.8183,2194.7861,2192.0704,2194.2232,1900.0
2023-01-09 11:10:00,2221.25,2222.01,2217.82,2220.41,1000.0,2193.5319,2194.2825,2190.1447,2192.7024,1000.0
2023-01-09 11:15:00,2220.79,2220.79,2217.87,2218.89,900.0,2193.0777,2193.0777,2190.1941,2191.2014,900.0
2023-01-09 11:20:00,2219.24,2219.9,2218.05,2218.91,900.0,2191.547,2192.1988,2190.3719,2191.2211,900.0
2023-01-09 11:25:00,2218.55,2218.55,2218.55,2218.55,200.0,2190.8656,2190.8656,2190.8656,2190.8656,200.0
2023-01-09 11:30:00,2217.45,2217.45,2215.76,2215.93,700.0,2189.7794,2189.7794,2188.1104,2188.2783,700.0
2023-01-09 11:35:00,2214.9,2215.11,2212.99,2214.45,600.0,2187.2612,2187.4686,2185.375,2186.8168,600.0
2023-01-09 11:40:00,2213.84,2214.62,2211.1,2211.14,1000.0,2186.2144,2186.9847,2183.5086,2183.5481,1000.0
2023-01-09 11:45:00,2214.0,2215.23,2211.52,2213.84,1218.0,2186.3724,2187.5871,2183.9234,2186.2144,1218.0
2023-01-09 11:50:00,2213.45,2214.82,2212.45,2214.82,1200.0,2185.8293,2187.1822,2184.8418,2187.1822,1200.0
2023-01-09 11:55:00,2214.42,2215.57,2214.42,2215.57,200.0,2186.7872,2187.9228,2186.7872,2187.9228,200.0
2023-01-09 12:00:00,2215.18,2215.54,2211.5,2214.31,2411.0,2187.5377,2187.8932,2183.9036,2186.6785,2411.0
2023-01-09 12:05:00,2214.37,2214.38,2212.9,2213.44,400.0,2186.7378,2186.7477,2185.2861,2185.8194,400.0
2023-01-09 12:10:00,2213.25,2213.25,2213.25,2213.25,600.0,2185.6318,2185.6318,2185.6318,2185.6318,600.0
2023-01-09 12:15:00,2210.99,2211.19,2208.0,2208.51,1300.0,2183.4,2183.5975,2180.4473,2180.9509,1300.0
2023-01-09 12:20:00,2209.05,2211.49,2209.05,2211.17,1567.0,2181.4842,2183.8937,2181.4842,2183.5777,1567.0
2023-01-09 12:25:00,2211.6,2213.95,2211.54,2213.94,708.0,2184.0024,2186.323,2183.9431,2186.3132,708.0
2023-01-09 12:30:00,2215.03,2215.03,2215.03,2215.03,100.0,2187.3896,2187.3896,2187.3896,2187.3896,100.0
2023-01-09 12:35:00,2214.06,2214.06,2214.06,2214.06,100.0,2186.4317,2186.4317,2186.4317,2186.4317,100.0
2023-01-09 12:40:00,2213.5,2213.5,2209.17,2209.17,312.0,2185.8786,2185.8786,2181.6027,2181.6027,312.0
2023-01-09 12:45:00,2210.27,2211.16,2209.55,2209.55,1202.0,2182.689,2183.5678,2181.9779,2181.9779,1202.0
2023-01-09 12:50:00,2208.86,2208.89,2208.86,2208.89,200.0,2181.2965,2181.3262,2181.2965,2181.3262,200.0
2023-01-09 12:55:00,2208.89,2209.68,2208.72,2209.68,400.0,2181.3262,2182.1063,2181.1583,2182.1063,400.0
2023-01-09 13:00:00,2209.35,2210.1,2208.67,2209.49,600.0,2181.7804,2182.5211,2181.1089,2181.9187,600.0
2023-01-09 13:05:00,2206.82,2206.82,2204.92,2205.26,600.0,2179.282,2179.282,2177.4057,2177.7415,600.0
2023-01-09 13:10:00,2205.05,2205.05,2202.17,2204.8,720.0,2177.5341,2177.5341,2174.69,2177.2872,720.0
2023-01-09 13:15:00,2203.71,2207.29,2203.71,2206.66,500.0,2176.2108,2179.7461,2176.2108,2179.124,500.0
2023-01-09 13:20:00,2207.57,2209.36,2207.57,2208.15,542.0,2180.0226,2181.7903,2180.0226,2180.5954,542.0
2023-01-09 13:25:00,2208.88,2208.88,2208.23,2208.23,200.0,2181.3163,2181.3163,2180.6744,2180.6744,200.0
2023-01-09 13:30:00,2208.85,2208.85,2208.75,2208.75,312.0,2181.2867,2181.2867,2181.1879,2181.1879,312.0
2023-01-09 13:35:00,2207.63,2208.52,2205.21,2205.21,700.0,2180.0819,2180.9608,2177.6921,2177.6921,700.0
2023-01-09 13:40:00,2206.09,2206.09,2203.58,2204.26,800.0,2178.5611,2178.5611,2176.0824,2176.754,800.0
2023-01-09 13:45:00,2199.48,2201.63,2199.48,2201.63,200.0,2172.0336,2174.1568,2172.0336,2174.1568,200.0
2023-01-09 13:50:00,2202.05,2202.05,2202.05,2202.05,100.0,2174.5715,2174.5715,2174.5715,2174.5715,100.0
2023-01-09 13:55:00,2202.88,2202.93,2202.88,2202.93,200.0,2175.3912,2175.4405,2175.3912,2175.4405,200.0
2023-01-09 14:00:00,2207.36,2207.88,2207.19,2207.88,967.0,2179.8153,2180.3288,2179.6474,2180.3288,967.0
2023-01-09 14:05:00,2204.9,2204.9,2203.4,2203.55,980.0,2177.386,2177.386,2175.9047,2176.0528,980.0
2023-01-09 14:10:00,2206.08,2209.32,2206.08,2209.32,810.0,2178.5512,2181.7508,2178.5512,2181.7508,810.0
2023-01-09 14:15:00,2208.04,2208.04,2208.04,2208.04,100.0,2180.4868,2180.4868,2180.4868,2180.4868,100.0
2023-01-09 14:20:00,2208.04,2208.04,2208.04,2208.04,0.0,2180.4868,2180.4868,2180.4868,2180.4868,0.0
2023-01-09 14:25:00,2214.14,2214.14,2212.97,2212.97,649.0,2186.5107,2186.5107,2185.3553,2185.3553,649.0
2023-01-09 14:30:00,2211.93,2211.93,2211.93,2211.93,112.0,2184.3282,2184.3282,2184.3282,2184.3282,112.0
2023-01-09 14:35:00,2211.64,2211.64,2211.64,2211.64,178.0,2184.0419,2184.0419,2184.0419,2184.0419,178.0
2023-01-09 14:40:00,2209.18,2211.28,2209.18,2211.28,560.0,2181.6126,2183.6864,2181.6126,2183.6864,560.0
2023-01-09 14:45:00,2212.62,2212.62,2212.62,2212.62,100.0,2185.0096,2185.0096,2185.0096,2185.0096,100.0
2023-01-09 14:50:00,2212.79,2213.13,2211.21,2212.32,500.0,2185.1775,2185.5133,2183.6172,2184.7134,500.0
2023-01-09 14:55:00,2211.44,2211.44,2208.21,2208.21,500.0,2183.8444,2183.8444,2180.6547,2180.6547,500.0
2023-01-09 15:00:00,2209.64,2210.91,2208.31,2210.91,300.0,2182.0668,2183.321,2180.7534,2183.321,300.0
2023-01-09 15:05:00,2211.1,2211.1,2209.19,2210.61,1100.0,2183.5086,2183.5086,2181.6224,2183.0247,1100.0
2023-01-09 15:10:00,2210.72,2211.59,2210.72,2211.58,476.0,2183.1333,2183.9925,2183.1333,2183.9826,476.0
2023-01-09 15:15:00,2209.99,2209.99,2208.99,2209.92,1080.0,2182.4124,2182.4124,2181.4249,2182.3433,1080.0
2023-01-09 15:20:00,2211.83,2211.83,2210.89,2210.89,400.0,2184.2295,2184.2295,2183.3012,2183.3012,400.0
2023-01-09 15:25:00,2209.94,2210.37,2208.7,2208.7,700.0,2182.3631,2182.7877,2181.1385,2181.1385,700.0
2023-01-09 15:30:00,2207.0,2207.46,2206.06,2207.42,800.0,2179.4598,2179.914,2178.5315,2179.8745,800.0
2023-01-09 15:35:00,2205.64,2207.62,2205.51,2205.51,400.0,2178.1167,2180.072,2177.9884,2177.9884,400.0
2023-01-09 15:40:00,2204.93,2206.94,2204.63,2206.72,538.0,2177.4156,2179.4005,2177.1193,2179.1833,538.0
2023-01-09 15:45:00,2207.72,2208.15,2205.72,2205.82,900.0,2180.1708,2180.5954,2178.1957,2178.2945,900.0
2023-01-09 15:50:00,2207.86,2210.24,2207.17,2209.01,1400.0,2180.309,2182.6593,2179.6276,2181.4447,1400.0
2023-01-09 15:55:00,2208.26,2209.76,2205.53,2209.76,4253.0,2180.704,2182.1853,2178.0081,2182.1853,4253.0
2023-01-10 09:30:00,2200.56,2218.0,2193.24,2218.0,3456.0,2173.1001,2190.3225,2165.8715,2190.3225,3456.0
2023-01-10 09:35:00,2219.59,2219.65,2205.17,2205.18,1569.0,2191.8927,2191.9519,2177.6526,2177.6625,1569.0
2023-01-10 09:40:00,2211.3,2214.93,2207.32,2207.33,700.0,2183.7061,2187.2908,2179.7758,2179.7856,700.0
2023-01-10 09:45:00,2211.38,2212.65,2201.89,2210.45,2430.0,2183.7851,2185.0393,2174.4135,2182.8667,2430.0
2023-01-10 09:50:00,2208.81,2219.98,2208.81,2219.98,2100.0,2181.2472,2192.2778,2181.2472,2192.2778,2100.0
2023-01-10 09:55:00,2215.49,2219.96,2211.14,2211.14,900.0,2187.8438,2192.258,2183.5481,2183.5481,900.0
2023-01-10 10:00:00,2210.91,2210.91,2207.67,2210.76,755.0,2183.321,2183.321,2180.1214,2183.1728,755.0
2023-01-10 10:05:00,2210.0,2213.32,2210.0,2212.83,700.0,2182.4223,2185.7009,2182.4223,2185.217,700.0
2023-01-10 10:10:00,2212.47,2215.62,2211.97,2213.94,900.0,2184.8615,2187.9722,2184.3677,2186.3132,900.0
2023-01-10 10:15:00,2212.76,2213.63,2212.76,2213.63,200.0,2185.1479,2186.007,2185.1479,2186.007,200.0
2023-01-10 10:20:00,2211.34,2211.34,2205.67,2208.4,2622.0,2183.7456,2183.7456,2178.1464,2180.8423,2622.0
2023-01-10 10:25:00,2206.98,2209.01,2201.31,2201.31,500.0,2179.44,2181.4447,2173.8408,2173.8408,500.0
2023-01-10 10:30:00,2201.98,2201.98,2190.51,2190.51,1551.0,2174.5024,2174.5024,2163.1755,2163.1755,1551.0
2023-01-10 10:35:00,2191.47,2191.47,2187.96,2189.5,500.0,2164.1236,2164.1236,2160.6574,2162.1781,500.0
2023-01-10 10:40:00,2186.22,2186.22,2179.32,2179.33,600.0,2158.9391,2158.9391,2152.1252,2152.135,600.0
2023-01-10 10:45:00,2183.12,2187.0,2181.57,2187.0,1400.0,2155.8777,2159.7093,2154.3471,2159.7093,1400.0
2023-01-10 10:50:00,2189.79,2196.99,2189.79,2196.99,600.0,2162.4645,2169.5747,2162.4645,2169.5747,600.0
2023-01-10 10:55:00,2198.04,2198.04,2198.04,2198.04,100.0,2170.6116,2170.6116,2170.6116,2170.6116,100.0
2023-01-10 11:00:00,2199.88,2200.17,2197.94,2200.17,600.0,2172.4286,2172.715,2170.5128,2172.715,600.0
2023-01-10 11:05:00,2199.99,2199.99,2199.91,2199.91,200.0,2172.5372,2172.5372,2172.4582,2172.4582,200.0
2023-01-10 11:10:00,2199.97,2201.64,2198.37,2201.47,2800.0,2172.5175,2174.1666,2170.9374,2173.9988,2800.0
2023-01-10 11:15:00,2202.74,2204.53,2201.85,2202.26,1000.0,2175.2529,2177.0206,2174.374,2174.7789,1000.0
2023-01-10 11:20:00,2205.5,2205.5,2202.51,2204.83,300.0,2177.9785,2177.9785,2175.0258,2177.3168,300.0
2023-01-10 11:25:00,2203.01,2203.01,2200.71,2200.71,926.0,2175.5195,2175.5195,2173.2482,2173.2482,926.0
2023-01-10 11:30:00,2201.82,2201.82,2200.88,2200.89,630.0,2174.3444,2174.3444,2173.4161,2173.426,630.0
2023-01-10 11:35:00,2203.71,2205.3,2203.04,2205.3,700.0,2176.2108,2177.781,2175.5492,2177.781,700.0
2023-01-10 11:40:00,2200.86,2200.86,2200.71,2200.71,270.0,2173.3964,2173.3964,2173.2482,2173.2482,270.0
2023-01-10 11:45:00,2201.72,2205.05,2200.46,2205.05,300.0,2174.2456,2177.5341,2173.0014,2177.5341,300.0
2023-01-10 11:50:00,2203.44,2205.44,2203.44,2203.72,600.0,2175.9442,2177.9192,2175.9442,2176.2207,600.0
2023-01-10 11:55:00,2202.76,2205.16,2202.76,2204.07,3108.0,2175.2727,2177.6427,2175.2727,2176.5663,3108.0
2023-01-10 12:00:00,2203.86,2203.86,2201.18,2203.21,800.0,2176.3589,2176.3589,2173.7124,2175.7171,800.0
2023-01-10 12:05:00,2204.52,2205.41,2204.52,2205.41,200.0,2177.0107,2177.8896,2177.0107,2177.8896,200.0
2023-01-10 12:10:00,2205.58,2208.01,2205.58,2207.88,300.0,2178.0575,2180.4572,2178.0575,2180.3288,300.0
2023-01-10 12:15:00,2206.95,2206.95,2206.27,2206.54,1100.0,2179.4104,2179.4104,2178.7389,2179.0055,1100.0
2023-01-10 12:20:00,2206.29,2206.29,2206.28,2206.29,200.0,2178.7586,2178.7586,2178.7487,2178.7586,200.0
2023-01-10 12:25:00,2206.29,2206.29,2206.29,2206.29,0.0,2178.7586,2178.7586,2178.7586,2178.7586,0.0
2023-01-10 12:30:00,2206.29,2206.29,2206.29,2206.29,0.0,2178.7586,2178.7586,2178.7586,2178.7586,0.0
2023-01-10 12:35:00,2208.17,2210.03,2206.82,2210.0,935.0,2180.6152,2182.4519,2179.282,2182.4223,935.0
2023-01-10 12:40:00,2209.51,2209.51,2208.58,2208.58,200.0,2181.9384,2181.9384,2181.02,2181.02,200.0
2023-01-10 12:45:00,2207.71,2208.08,2207.71,2208.08,300.0,2180.1609,2180.5263,2180.1609,2180.5263,300.0
2023-01-10 12:50:00,2206.55,2206.58,2206.15,2206.15,300.0,2179.0154,2179.045,2178.6204,2178.6204,300.0
2023-01-10 12:55:00,2206.15,2206.15,2206.15,2206.15,0.0,2178.6204,2178.6204,2178.6204,2178.6204,0.0
2023-01-10 13:00:00,2204.2,2206.03,2204.2,2205.72,304.0,2176.6947,2178.5019,2176.6947,2178.1957,304.0
2023-01-10 13:05:00,2208.09,2210.49,2208.09,2210.46,600.0,2180.5362,2182.9062,2180.5362,2182.8766,600.0
2023-01-10 13:10:00,2210.46,2210.46,2210.46,2210.46,0.0,2182.8766,2182.8766,2182.8766,2182.8766,0.0
2023-01-10 13:15:00,2207.25,2207.25,2207.25,2207.25,100.0,2179.7066,2179.7066,2179.7066,2179.7066,100.0
2023-01-10 13:20:00,2207.25,2207.25,2207.25,2207.25,0.0,2179.7066,2179.7066,2179.7066,2179.7066,0.0
2023-01-10 13:25:00,2207.25,2207.25,2207.25,2207.25,0.0,2179.7066,2179.7066,2179.7066,2179.7066,0.0
2023-01-10 13:30:00,2211.23,2211.23,2211.23,2211.23,100.0,2183.637,2183.637,2183.637,2183.637,100.0
2023-01-10 13:35:00,2211.02,2212.16,2211.02,2212.16,200.0,2183.4296,2184.5554,2183.4296,2184.5554,200.0
2023-01-10 13:40:00,2211.62,2211.75,2209.16,2209.16,300.0,2184.0221,2184.1505,2181.5928,2181.5928,300.0
2023-01-10 13:45:00,2211.99,2211.99,2211.99,2211.99,100.0,2184.3875,2184.3875,2184.3875,2184.3875,100.0
2023-01-10 13:50:00,2211.99,2211.99,2211.99,2211.99,0.0,2184.3875,2184.3875,2184.3875,2184.3875,0.0
2023-01-10 13:55:00,2208.13,2210.92,2208.13,2210.92,300.0,2180.5757,2183.3308,2180.5757,2183.3308,300.0
2023-01-10 14:00:00,2211.97,2212.61,2211.34,2212.61,300.0,2184.3677,2184.9998,2183.7456,2184.9998,300.0
2023-01-10 14:05:00,2211.73,2211.73,2211.73,2211.73,100.0,2184.1307,2184.1307,2184.1307,2184.1307,100.0
2023-01-10 14:10:00,2213.14,2217.0,2213.14,2216.98,300.0,2185.5231,2189.335,2185.5231,2189.3152,300.0
2023-01-10 14:15:00,2216.47,2216.47,2216.22,2216.34,400.0,2188.8116,2188.8116,2188.5647,2188.6832,400.0
2023-01-10 14:20:00,2216.34,2216.34,2216.34,2216.34,0.0,2188.6832,2188.6832,2188.6832,2188.6832,0.0
2023-01-10 14:25:00,2217.42,2217.66,2215.35,2215.35,400.0,2189.7497,2189.9867,2187.7056,2187.7056,400.0
2023-01-10 14:30:00,2217.72,2217.72,2217.72,2217.72,100.0,2190.046,2190.046,2190.046,2190.046,100.0
2023-01-10 14:35:00,2217.0,2218.51,2216.94,2216.94,1012.0,2189.335,2190.8261,2189.2757,2189.2757,1012.0
2023-01-10 14:40:00,2216.53,2216.53,2216.53,2216.53,100.0,2188.8708,2188.8708,2188.8708,2188.8708,100.0
2023-01-10 14:45:00,2215.39,2215.87,2213.9,2215.87,800.0,2187.7451,2188.2191,2186.2737,2188.2191,800.0
2023-01-10 14:50:00,2215.91,2216.2,2215.91,2216.16,300.0,2188.2586,2188.545,2188.2586,2188.5055,300.0
2023-01-10 14:55:00,2214.14,2214.14,2214.14,2214.14,300.0,2186.5107,2186.5107,2186.5107,2186.5107,300.0
2023-01-10 15:00:00,2213.55,2213.55,2207.84,2209.61,1900.0,2185.928,2185.928,2180.2893,2182.0372,1900.0
2023-01-10 15:05:00,2209.45,2209.45,2209.33,2209.33,200.0,2181.8792,2181.8792,2181.7607,2181.7607,200.0
2023-01-10 15:10:00,2209.33,2209.33,2209.33,2209.33,0.0,2181.7607,2181.7607,2181.7607,2181.7607,0.0
2023-01-10 15:15:00,2214.64,2214.64,2212.35,2212.35,700.0,2187.0044,2187.0044,2184.743,2184.743,700.0
2023-01-10 15:20:00,2212.21,2212.21,2209.32,2209.32,500.0,2184.6047,2184.6047,2181.7508,2181.7508,500.0
2023-01-10 15:25:00,2209.29,2210.04,2209.07,2209.36,500.0,2181.7212,2182.4618,2181.5039,2181.7903,500.0
2023-01-10 15:30:00,2208.51,2208.56,2208.25,2208.56,400.0,2180.9509,2181.0003,2180.6942,2181.0003,400.0
2023-01-10 15:35:00,2209.12,2209.42,2208.18,2209.42,400.0,2181.5533,2181.8496,2180.625,2181.8496,400.0
2023-01-10 15:40:00,2209.91,2210.32,2208.69,2210.32,700.0,2182.3334,2182.7383,2181.1287,2182.7383,700.0
2023-01-10 15:45:00,2210.94,2211.08,2209.57,2211.08,800.0,2183.3506,2183.4888,2181.9977,2183.4888,800.0
2023-01-10 15:50:00,2212.19,2215.32,2211.2,2213.58,2785.0,2184.585,2187.6759,2183.6073,2185.9577,2785.0
2023-01-10 15:55:00,2214.6,2220.96,2214.6,2220.96,4423.0,2186.9649,2193.2456,2186.9649,2193.2456,4423.0
2023-01-11 09:30:00,2223.35,2232.81,2215.5,2223.99,5077.0,2195.6057,2204.9477,2187.8537,2196.2377,5077.0
2023-01-11 09:35:00,2227.81,2227.82,2226.21,2226.21,200.0,2200.0101,2200.02,2198.43,2198.43,200.0
2023-01-11 09:40:00,2227.35,2231.49,2226.0,2230.2,7955.0,2199.5558,2203.6442,2198.2227,2202.3703,7955.0
2023-01-11 09:45:00,2230.21,2232.82,2226.75,2231.14,6194.0,2202.3801,2204.9576,2198.9633,2203.2985,6194.0
2023-01-11 09:50:00,2231.06,2234.91,2230.4,2232.82,12012.0,2203.2195,2207.0215,2202.5678,2204.9576,12012.0
2023-01-11 09:55:00,2235.75,2237.89,2233.2,2233.2,925.0,2207.851,2209.9643,2205.3328,2205.3328,925.0
2023-01-11 10:00:00,2232.63,2232.63,2226.41,2226.41,1400.0,2204.7699,2204.7699,2198.6275,2198.6275,1400.0
2023-01-11 10:05:00,2229.68,2236.0,2227.55,2235.12,2060.0,2201.8567,2208.0979,2199.7533,2207.2289,2060.0
2023-01-11 10:10:00,2233.6,2233.92,2230.25,2230.67,2230.0,2205.7278,2206.0438,2202.4196,2202.8344,2230.0
2023-01-11 10:15:00,2230.3,2230.6,2227.94,2229.55,600.0,2202.469,2202.7653,2200.1385,2201.7284,600.0
2023-01-11 10:20:00,2231.55,2235.58,2231.55,2232.98,300.0,2203.7034,2207.6831,2203.7034,2205.1156,300.0
2023-01-11 10:25:00,2232.17,2235.16,2232.17,2235.16,900.0,2204.3157,2207.2684,2204.3157,2207.2684,900.0
2023-01-11 10:30:00,2234.42,2234.42,2232.4,2232.99,993.0,2206.5376,2206.5376,2204.5428,2205.1254,993.0
2023-01-11 10:35:00,2232.99,2232.99,2232.99,2232.99,0.0,2205.1254,2205.1254,2205.1254,2205.1254,0.0
2023-01-11 10:40:00,2230.82,2233.57,2230.81,2233.57,232.0,2202.9825,2205.6982,2202.9726,2205.6982,232.0
2023-01-11 10:45:00,2238.11,2238.92,2238.04,2238.78,400.0,2210.1816,2210.9814,2210.1124,2210.8432,400.0
2023-01-11 10:50:00,2236.83,2236.83,2233.4,2233.4,500.0,2208.9175,2208.9175,2205.5303,2205.5303,500.0
2023-01-11 10:55:00,2233.4,2233.4,2233.4,2233.4,0.0,2205.5303,2205.5303,2205.5303,2205.5303,0.0
2023-01-11 11:00:00,2233.5,2233.5,2233.5,2233.5,100.0,2205.6291,2205.6291,2205.6291,2205.6291,100.0
2023-01-11 11:05:00,2238.87,2241.03,2238.65,2239.07,1383.0,2210.9321,2213.0651,2210.7148,2211.1296,1383.0
2023-01-11 11:10:00,2239.63,2241.67,2239.63,2241.0,400.0,2211.6826,2213.6971,2211.6826,2213.0355,400.0
2023-01-11 11:15:00,2241.77,2242.0,2240.62,2242.0,815.0,2213.7959,2214.023,2212.6602,2214.023,815.0
2023-01-11 11:20:00,2241.07,2242.44,2241.07,2241.35,1000.0,2213.1046,2214.4575,2213.1046,2213.3811,1000.0
2023-01-11 11:25:00,2241.02,2241.02,2241.01,2241.02,100.0,2213.0552,2213.0552,2213.0454,2213.0552,100.0
2023-01-11 11:30:00,2241.08,2241.86,2239.29,2239.32,1100.0,2213.1145,2213.8848,2211.3468,2211.3765,1100.0
2023-01-11 11:35:00,2240.34,2241.9,2240.34,2241.48,300.0,2212.3837,2213.9243,2212.3837,2213.5095,300.0
2023-01-11 11:40:00,2242.43,2242.5,2241.53,2241.53,400.0,2214.4476,2214.5168,2213.5589,2213.5589,400.0
2023-01-11 11:45:00,2241.38,2243.63,2241.37,2242.69,847.0,2213.4107,2215.6327,2213.4009,2214.7044,847.0
2023-01-11 11:50:00,2242.51,2242.51,2241.16,2241.53,300.0,2214.5266,2214.5266,2213.1935,2213.5589,300.0
2023-01-11 11:55:00,2240.01,2240.01,2238.7,2238.7,550.0,2212.0578,2212.0578,2210.7642,2210.7642,550.0
2023-01-11 12:00:00,2238.6,2239.12,2238.48,2239.12,300.0,2210.6654,2211.1789,2210.5469,2211.1789,300.0
2023-01-11 12:05:00,2238.18,2240.03,2238.01,2240.03,1546.0,2210.2507,2212.0776,2210.0828,2212.0776,1546.0
2023-01-11 12:10:00,2239.54,2240.34,2239.54,2240.34,403.0,2211.5937,2212.3837,2211.5937,2212.3837,403.0
2023-01-11 12:15:00,2240.26,2241.36,2239.81,2240.07,1150.0,2212.3047,2213.391,2211.8603,2212.1171,1150.0
2023-01-11 12:20:00,2240.28,2241.04,2240.27,2240.35,700.0,2212.3245,2213.075,2212.3146,2212.3936,700.0
2023-01-11 12:25:00,2241.08,2241.32,2239.74,2240.38,1480.0,2213.1145,2213.3515,2211.7912,2212.4232,1480.0
2023-01-11 12:30:00,2240.37,2240.37,2238.51,2238.51,200.0,2212.4133,2212.4133,2210.5766,2210.5766,200.0
2023-01-11 12:35:00,2235.9,2236.71,2235.9,2236.71,300.0,2207.9991,2208.799,2207.9991,2208.799,300.0
2023-01-11 12:40:00,2236.66,2238.16,2236.66,2238.16,225.0,2208.7496,2210.2309,2208.7496,2210.2309,225.0
2023-01-11 12:45:00,2238.32,2240.66,2237.88,2240.66,534.0,2210.3889,2212.6997,2209.9544,2212.6997,534.0
2023-01-11 12:50:00,2239.74,2241.88,2239.74,2241.88,400.0,2211.7912,2213.9045,2211.7912,2213.9045,400.0
2023-01-11 12:55:00,2240.2,2240.2,2239.62,2239.62,200.0,2212.2455,2212.2455,2211.6727,2211.6727,200.0
2023-01-11 13:00:00,2239.79,2244.98,2239.79,2243.12,1346.0,2211.8406,2216.9658,2211.8406,2215.129,1346.0
2023-01-11 13:05:00,2241.0,2244.95,2241.0,2244.95,300.0,2213.0355,2216.9362,2213.0355,2216.9362,300.0
2023-01-11 13:10:00,2244.59,2246.27,2244.15,2244.18,956.0,2216.5807,2218.2397,2216.1462,2216.1758,956.0
2023-01-11 13:15:00,2242.86,2242.86,2241.41,2242.09,500.0,2214.8723,2214.8723,2213.4404,2214.1119,500.0
2023-01-11 13:20:00,2239.7,2239.7,2239.7,2239.7,100.0,2211.7517,2211.7517,2211.7517,2211.7517,100.0
2023-01-11 13:25:00,2239.86,2239.86,2237.33,2238.33,874.0,2211.9097,2211.9097,2209.4113,2210.3988,874.0
2023-01-11 13:30:00,2238.23,2238.58,2237.26,2237.59,900.0,2210.3001,2210.6457,2209.3422,2209.668,900.0
2023-01-11 13:35:00,2236.73,2236.73,2236.18,2236.18,500.0,2208.8188,2208.8188,2208.2756,2208.2756,500.0
2023-01-11 13:40:00,2234.12,2234.12,2230.67,2231.16,846.0,2206.2413,2206.2413,2202.8344,2203.3183,846.0
2023-01-11 13:45:00,2231.55,2231.55,2230.14,2230.49,400.0,2203.7034,2203.7034,2202.311,2202.6566,400.0
2023-01-11 13:50:00,2229.19,2229.19,2225.56,2226.32,301.0,2201.3729,2201.3729,2197.7882,2198.5387,301.0
2023-01-11 13:55:00,2226.16,2227.27,2224.92,2224.92,468.0,2198.3807,2199.4768,2197.1561,2197.1561,468.0
2023-01-11 14:00:00,2220.65,2220.65,2220.5,2220.5,200.0,2192.9394,2192.9394,2192.7913,2192.7913,200.0
2023-01-11 14:05:00,2219.0,2220.03,2217.85,2217.85,839.0,2191.31,2192.3272,2190.1744,2190.1744,839.0
2023-01-11 14:10:00,2217.35,2218.55,2217.35,2218.55,500.0,2189.6806,2190.8656,2189.6806,2190.8656,500.0
2023-01-11 14:15:00,2220.28,2221.44,2218.67,2218.67,300.0,2192.574,2193.7196,2190.9841,2190.9841,300.0
2023-01-11 14:20:00,2220.0,2220.76,2217.97,2220.76,2157.0,2192.2975,2193.0481,2190.2929,2193.0481,2157.0
2023-01-11 14:25:00,2220.95,2223.29,2220.95,2223.29,800.0,2193.2357,2195.5465,2193.2357,2195.5465,800.0
2023-01-11 14:30:00,2224.61,2224.68,2224.03,2224.39,763.0,2196.85,2196.9191,2196.2772,2196.6328,763.0
2023-01-11 14:35:00,2223.82,2225.77,2223.82,2224.9,1200.0,2196.0699,2197.9955,2196.0699,2197.1364,1200.0
2023-01-11 14:40:00,2224.98,2225.98,2224.96,2225.88,500.0,2197.2154,2198.2029,2197.1956,2198.1042,500.0
2023-01-11 14:45:00,2223.1,2224.03,2223.0,2224.03,400.0,2195.3589,2196.2772,2195.2601,2196.2772,400.0
2023-01-11 14:50:00,2222.5,2225.24,2222.5,2223.72,700.0,2194.7663,2197.4721,2194.7663,2195.9711,700.0
2023-01-11 14:55:00,2221.97,2222.09,2221.57,2222.03,600.0,2194.243,2194.3615,2193.8479,2194.3022,600.0
2023-01-11 15:00:00,2222.05,2225.08,2222.05,2225.08,840.0,2194.322,2197.3141,2194.322,2197.3141,840.0
2023-01-11 15:05:00,2224.35,2228.93,2224.35,2228.93,5300.0,2196.5933,2201.1161,2196.5933,2201.1161,5300.0
2023-01-11 15:10:00,2226.99,2230.12,2226.43,2228.03,559.0,2199.2003,2202.2913,2198.6473,2200.2273,559.0
2023-01-11 15:15:00,2225.94,2228.41,2225.94,2228.41,700.0,2198.1634,2200.6026,2198.1634,2200.6026,700.0
2023-01-11 15:20:00,2228.39,2228.7,2226.95,2227.47,600.0,2200.5828,2200.889,2199.1608,2199.6743,600.0
2023-01-11 15:25:00,2227.39,2227.39,2224.91,2224.91,1060.0,2199.5953,2199.5953,2197.1463,2197.1463,1060.0
2023-01-11 15:30:00,2223.1,2224.66,2222.93,2223.05,1300.0,2195.3589,2196.8994,2195.191,2195.3095,1300.0
2023-01-11 15:35:00,2223.4,2223.52,2219.63,2220.81,1800.0,2195.6551,2195.7736,2191.9322,2193.0974,1800.0
2023-01-11 15:40:00,2221.79,2222.3,2219.31,2221.17,2100.0,2194.0652,2194.5688,2191.6161,2193.4529,2100.0
2023-01-11 15:45:00,2221.0,2222.03,2220.02,2222.03,800.0,2193.2851,2194.3022,2192.3173,2194.3022,800.0
2023-01-11 15:50:00,2222.1,2225.96,2222.09,2225.96,1800.0,2194.3713,2198.1832,2194.3615,2198.1832,1800.0
2023-01-11 15:55:00,2227.03,2227.36,2222.75,2222.75,12367.0,2199.2398,2199.5657,2195.0132,2195.0132,12367.0
2023-01-12 09:30:00,2224.8,2226.74,2223.55,2223.55,3162.0,2197.0376,2198.9534,2195.8032,2195.8032,3162.0
2023-01-12 09:35:00,2230.41,2230.41,2222.7,2222.7,548.0,2202.5776,2202.5776,2194.9638,2194.9638,548.0
2023-01-12 09:40:00,2222.93,2222.93,2216.73,2216.73,800.0,2195.191,2195.191,2189.0683,2189.0683,800.0
2023-01-12 09:45:00,2214.82,2226.49,2214.65,2226.49,1000.0,2187.1822,2198.7066,2187.0143,2198.7066,1000.0
2023-01-12 09:50:00,2219.91,2223.88,2218.76,2221.38,738.0,2192.2087,2196.1291,2191.073,2193.6603,738.0
2023-01-12 09:55:00,2222.22,2230.4,2222.22,2230.4,1486.0,2194.4898,2202.5678,2194.4898,2202.5678,1486.0
2023-01-12 10:00:00,2232.0,2239.94,2232.0,2239.04,1292.0,2204.1478,2211.9887,2204.1478,2211.0999,1292.0
2023-01-12 10:05:00,2243.36,2244.74,2232.34,2233.23,1900.0,2215.366,2216.7288,2204.4836,2205.3624,1900.0
2023-01-12 10:10:00,2248.94,2254.95,2246.76,2251.0,1910.0,2220.8764,2226.8114,2218.7236,2222.9107,1910.0
2023-01-12 10:15:00,2251.77,2255.0,2249.97,2252.64,900.0,2223.6711,2226.8608,2221.8936,2224.5302,900.0
2023-01-12 10:20:00,2252.49,2252.49,2244.67,2246.58,1285.0,2224.3821,2224.3821,2216.6597,2218.5459,1285.0
2023-01-12 10:25:00,2250.81,2254.42,2245.3,2245.3,500.0,2222.7231,2226.288,2217.2818,2217.2818,500.0
2023-01-12 10:30:00,2244.93,2245.63,2239.56,2245.63,1841.0,2216.9164,2217.6077,2211.6135,2217.6077,1841.0
2023-01-12 10:35:00,2246.72,2250.07,2244.93,2248.65,1341.0,2218.6841,2221.9923,2216.9164,2220.59,1341.0
2023-01-12 10:40:00,2244.78,2246.32,2240.54,2240.54,400.0,2216.7683,2218.2891,2212.5812,2212.5812,400.0
2023-01-12 10:45:00,2236.24,2240.19,2236.24,2239.71,600.0,2208.3349,2212.2356,2208.3349,2211.7616,600.0
2023-01-12 10:50:00,2241.99,2245.86,2241.99,2245.86,500.0,2214.0131,2217.8348,2214.0131,2217.8348,500.0
2023-01-12 10:55:00,2243.0,2244.88,2240.0,2240.0,750.0,2215.0105,2216.8671,2212.048,2212.048,750.0
2023-01-12 11:00:00,2235.27,2235.27,2229.12,2234.29,815.0,2207.377,2207.377,2201.3037,2206.4092,815.0
2023-01-12 11:05:00,2228.91,2233.79,2228.91,2230.31,2874.0,2201.0964,2205.9155,2201.0964,2202.4789,2874.0
2023-01-12 11:10:00,2230.57,2234.62,2229.83,2232.97,1200.0,2202.7356,2206.7351,2202.0049,2205.1057,1200.0
2023-01-12 11:15:00,2235.98,2237.65,2234.44,2234.44,1100.0,2208.0781,2209.7273,2206.5573,2206.5573,1100.0
2023-01-12 11:20:00,2235.41,2236.9,2235.32,2236.89,700.0,2207.5152,2208.9866,2207.4264,2208.9768,700.0
2023-01-12 11:25:00,2232.9,2234.91,2232.57,2234.91,1000.0,2205.0366,2207.0215,2204.7107,2207.0215,1000.0
2023-01-12 11:30:00,2236.0,2236.0,2230.33,2230.33,1400.0,2208.0979,2208.0979,2202.4986,2202.4986,1400.0
2023-01-12 11:35:00,2235.77,2237.05,2234.87,2235.55,500.0,2207.8708,2209.1348,2206.982,2207.6535,500.0
2023-01-12 11:40:00,2238.63,2241.54,2237.11,2241.14,600.0,2210.6951,2213.5687,2209.194,2213.1737,600.0
2023-01-12 11:45:00,2237.81,2238.0,2233.56,2238.0,798.0,2209.8853,2210.0729,2205.6883,2210.0729,798.0
2023-01-12 11:50:00,2234.26,2234.26,2233.56,2233.56,200.0,2206.3796,2206.3796,2205.6883,2205.6883,200.0
2023-01-12 11:55:00,2234.52,2236.05,2234.02,2235.01,500.0,2206.6363,2208.1473,2206.1426,2207.1202,500.0
2023-01-12 12:00:00,2236.0,2236.0,2236.0,2236.0,250.0,2208.0979,2208.0979,2208.0979,2208.0979,250.0
2023-01-12 12:05:00,2237.19,2237.19,2236.44,2236.87,400.0,2209.273,2209.273,2208.5324,2208.957,400.0
2023-01-12 12:10:00,2238.46,2243.0,2238.46,2243.0,979.0,2210.5272,2215.0105,2210.5272,2215.0105,979.0
2023-01-12 12:15:00,2242.03,2242.61,2240.53,2240.53,700.0,2214.0526,2214.6254,2212.5714,2212.5714,700.0
2023-01-12 12:20:00,2240.93,2240.93,2239.66,2239.66,200.0,2212.9664,2212.9664,2211.7122,2211.7122,200.0
2023-01-12 12:25:00,2239.61,2242.32,2239.61,2242.32,500.0,2211.6628,2214.339,2211.6628,2214.339,500.0
2023-01-12 12:30:00,2240.66,2247.44,2240.66,2245.87,5989.0,2212.6997,2219.3951,2212.6997,2217.8447,5989.0
2023-01-12 12:35:00,2245.08,2245.17,2245.07,2245.17,200.0,2217.0646,2217.1535,2217.0547,2217.1535,200.0
2023-01-12 12:40:00,2244.1,2244.1,2242.35,2242.36,500.0,2216.0968,2216.0968,2214.3686,2214.3785,500.0
2023-01-12 12:45:00,2243.35,2245.66,2243.35,2245.56,300.0,2215.3562,2217.6373,2215.3562,2217.5386,300.0
2023-01-12 12:50:00,2244.97,2244.97,2244.97,2244.97,100.0,2216.9559,2216.9559,2216.9559,2216.9559,100.0
2023-01-12 12:55:00,2244.27,2246.98,2242.8,2245.8,2650.0,2216.2647,2218.9409,2214.813,2217.7756,2650.0
2023-01-12 13:00:00,2245.24,2246.64,2245.24,2246.64,600.0,2217.2226,2218.6051,2217.2226,2218.6051,600.0
2023-01-12 13:05:00,2249.61,2250.28,2249.61,2250.28,200.0,2221.538,2222.1997,2221.538,2222.1997,200.0
2023-01-12 13:10:00,2249.79,2249.79,2247.62,2248.42,310.0,2221.7158,2221.7158,2219.5729,2220.3629,310.0
2023-01-12 13:15:00,2252.83,2252.83,2251.33,2251.33,200.0,2224.7179,2224.7179,2223.2366,2223.2366,200.0
2023-01-12 13:20:00,2252.55,2252.55,2249.82,2249.82,200.0,2224.4414,2224.4414,2221.7454,2221.7454,200.0
2023-01-12 13:25:00,2249.82,2249.82,2239.69,2239.69,300.0,2221.7454,2221.7454,2211.7418,2211.7418,300.0
2023-01-12 13:30:00,2238.81,2243.66,2238.81,2243.66,300.0,2210.8728,2215.6623,2210.8728,2215.6623,300.0
2023-01-12 13:35:00,2245.01,2245.01,2245.0,2245.01,100.0,2216.9954,2216.9954,2216.9856,2216.9954,100.0
2023-01-12 13:40:00,2253.29,2253.29,2253.29,2253.29,100.0,2225.1721,2225.1721,2225.1721,2225.1721,100.0
2023-01-12 13:45:00,2253.29,2253.29,2253.29,2253.29,0.0,2225.1721,2225.1721,2225.1721,2225.1721,0.0
2023-01-12 13:50:00,2257.71,2260.5,2255.97,2260.5,1166.0,2229.537,2232.2922,2227.8187,2232.2922,1166.0
2023-01-12 13:55:00,2262.08,2264.43,2262.08,2263.1,300.0,2233.8524,2236.1731,2233.8524,2234.8597,300.0
2023-01-12 14:00:00,2264.49,2267.66,2262.93,2263.33,1200.0,2236.2324,2239.3628,2234.6918,2235.0868,1200.0
2023-01-12 14:05:00,2263.2,2264.38,2261.9,2261.9,300.0,2234.9585,2236.1237,2233.6747,2233.6747,300.0
2023-01-12 14:10:00,2263.27,2263.27,2263.27,2263.27,200.0,2235.0276,2235.0276,2235.0276,2235.0276,200.0
2023-01-12 14:15:00,2262.56,2262.99,2262.56,2262.99,200.0,2234.3264,2234.7511,2234.3264,2234.7511,200.0
2023-01-12 14:20:00,2260.19,2260.19,2257.62,2259.14,300.0,2231.986,2231.986,2229.4481,2230.9491,300.0
2023-01-12 14:25:00,2260.96,2261.88,2258.96,2261.88,592.0,2232.7464,2233.6549,2230.7714,2233.6549,592.0
2023-01-12 14:30:00,2258.85,2261.38,2258.85,2261.38,200.0,2230.6627,2233.1612,2230.6627,2233.1612,200.0
2023-01-12 14:35:00,2261.31,2263.01,2261.31,2263.0,886.0,2233.092,2234.7708,2233.092,2234.761,886.0
2023-01-12 14:40:00,2263.01,2265.0,2263.01,2263.65,1762.0,2234.7708,2236.736,2234.7708,2235.4028,1762.0
2023-01-12 14:45:00,2264.7,2264.7,2264.22,2264.22,300.0,2236.4397,2236.4397,2235.9657,2235.9657,300.0
2023-01-12 14:50:00,2263.43,2265.49,2259.56,2260.67,801.0,2235.1856,2237.2199,2231.3639,2232.46,801.0
2023-01-12 14:55:00,2262.43,2262.43,2260.62,2260.63,500.0,2234.1981,2234.1981,2232.4107,2232.4205,500.0
2023-01-12 15:00:00,2260.71,2260.71,2260.07,2260.64,621.0,2232.4995,2232.4995,2231.8675,2232.4304,621.0
2023-01-12 15:05:00,2261.63,2261.63,2258.86,2258.91,500.0,2233.4081,2233.4081,2230.6726,2230.722,500.0
2023-01-12 15:10:00,2257.29,2258.07,2257.29,2258.07,300.0,2229.1222,2229.8925,2229.1222,2229.8925,300.0
2023-01-12 15:15:00,2256.67,2258.88,2256.67,2257.42,800.0,2228.5099,2230.6924,2228.5099,2229.2506,800.0
2023-01-12 15:20:00,2260.0,2260.0,2260.0,2260.0,100.0,2231.7984,2231.7984,2231.7984,2231.7984,100.0
2023-01-12 15:25:00,2258.82,2261.82,2258.82,2261.82,500.0,2230.6331,2233.5957,2230.6331,2233.5957,500.0
2023-01-12 15:30:00,2261.63,2262.47,2261.4,2262.41,750.0,2233.4081,2234.2376,2233.1809,2234.1783,750.0
2023-01-12 15:35:00,2261.4,2261.4,2259.59,2259.65,901.0,2233.1809,2233.1809,2231.3935,2231.4528,901.0
2023-01-12 15:40:00,2260.49,2262.28,2260.31,2260.31,500.0,2232.2823,2234.0499,2232.1045,2232.1045,500.0
2023-01-12 15:45:00,2259.14,2259.14,2254.83,2256.65,1600.0,2230.9491,2230.9491,2226.6929,2228.4902,1600.0
2023-01-12 15:50:00,2256.96,2259.65,2256.12,2258.64,4545.0,2228.7963,2231.4528,2227.9668,2230.4554,4545.0
2023-01-12 15:55:00,2258.29,2259.06,2255.63,2256.9,7568.0,2230.1097,2230.8701,2227.4829,2228.7371,7568.0
2023-01-13 09:30:00,2223.35,2236.05,2222.16,2227.89,6437.0,2195.6057,2208.1473,2194.4306,2200.0891,6437.0
2023-01-13 09:35:00,2227.81,2236.8,2225.01,2225.01,1300.0,2200.0101,2208.8879,2197.245,2197.245,1300.0
2023-01-13 09:40:00,2228.08,2231.29,2225.01,2225.01,600.0,2200.2767,2203.4467,2197.245,2197.245,600.0
2023-01-13 09:45:00,2226.01,2236.0,2224.1,2234.24,1425.0,2198.2325,2208.0979,2196.3464,2206.3598,1425.0
2023-01-13 09:50:00,2234.26,2235.0,2231.61,2235.0,800.0,2206.3796,2207.1104,2203.7627,2207.1104,800.0
2023-01-13 09:55:00,2235.18,2236.64,2235.18,2235.61,700.0,2207.2881,2208.7299,2207.2881,2207.7127,700.0
2023-01-13 10:00:00,2236.68,2241.51,2236.39,2240.68,1200.0,2208.7694,2213.5391,2208.483,2212.7195,1200.0
2023-01-13 10:05:00,2252.19,2252.19,2246.89,2246.89,600.0,2224.0859,2224.0859,2218.852,2218.852,600.0
2023-01-13 10:10:00,2245.83,2254.96,2245.19,2254.96,868.0,2217.8052,2226.8213,2217.1732,2226.8213,868.0
2023-01-13 10:15:00,2258.62,2258.62,2251.62,2251.62,825.0,2230.4356,2230.4356,2223.523,2223.523,825.0
2023-01-13 10:20:00,2257.91,2260.07,2255.69,2255.72,1552.0,2229.7345,2231.8675,2227.5422,2227.5718,1552.0
2023-01-13 10:25:00,2262.7,2262.71,2262.7,2262.7,100.0,2234.4647,2234.4746,2234.4647,2234.4647,100.0
2023-01-13 10:30:00,2263.0,2265.53,2260.14,2260.14,1164.0,2234.761,2237.2594,2231.9366,2231.9366,1164.0
2023-01-13 10:35:00,2262.24,2268.99,2262.24,2265.36,1500.0,2234.0104,2240.6762,2234.0104,2237.0915,1500.0
2023-01-13 10:40:00,2266.84,2273.91,2266.83,2271.35,2000.0,2238.553,2245.5348,2238.5432,2243.0068,2000.0
2023-01-13 10:45:00,2271.62,2280.03,2271.62,2275.34,1600.0,2243.2734,2251.5784,2243.2734,2246.947,1600.0
2023-01-13 10:50:00,2274.81,2275.69,2274.81,2275.0,400.0,2246.4236,2247.2926,2246.4236,2246.6112,400.0
2023-01-13 10:55:00,2273.01,2274.03,2270.69,2270.76,600.0,2244.646,2245.6533,2242.355,2242.4241,600.0
2023-01-13 11:00:00,2270.48,2270.48,2267.45,2267.45,600.0,2242.1476,2242.1476,2239.1554,2239.1554,600.0
2023-01-13 11:05:00,2267.55,2267.55,2267.25,2267.25,407.0,2239.2542,2239.2542,2238.9579,2238.9579,407.0
2023-01-13 11:10:00,2266.81,2268.08,2266.39,2266.7,400.0,2238.5234,2239.7776,2238.1087,2238.4148,400.0
2023-01-13 11:15:00,2266.7,2267.25,2265.51,2267.18,726.0,2238.4148,2238.9579,2237.2396,2238.8888,726.0
2023-01-13 11:20:00,2269.41,2272.8,2269.41,2272.8,925.0,2241.091,2244.4387,2241.091,2244.4387,925.0
2023-01-13 11:25:00,2271.03,2274.73,2270.59,2270.59,1700.0,2242.6908,2246.3446,2242.2562,2242.2562,1700.0
2023-01-13 11:30:00,2268.99,2270.0,2267.51,2269.81,667.0,2240.6762,2241.6736,2239.2147,2241.486,667.0
2023-01-13 11:35:00,2267.92,2272.87,2266.49,2272.87,1200.0,2239.6196,2244.5078,2238.2074,2244.5078,1200.0
2023-01-13 11:40:00,2276.04,2276.04,2276.04,2276.04,100.0,2247.6382,2247.6382,2247.6382,2247.6382,100.0
2023-01-13 11:45:00,2275.86,2275.87,2275.86,2275.87,200.0,2247.4605,2247.4704,2247.4605,2247.4704,200.0
2023-01-13 11:50:00,2277.73,2278.73,2277.73,2278.47,519.0,2249.3071,2250.2947,2249.3071,2250.0379,519.0
2023-01-13 11:55:00,2277.15,2277.15,2275.78,2275.78,200.0,2248.7344,2248.7344,2247.3815,2247.3815,200.0
2023-01-13 12:00:00,2279.69,2279.69,2277.67,2279.37,1100.0,2251.2427,2251.2427,2249.2479,2250.9267,1100.0
2023-01-13 12:05:00,2279.37,2279.37,2279.37,2279.37,0.0,2250.9267,2250.9267,2250.9267,2250.9267,0.0
2023-01-13 12:10:00,2279.32,2283.5,2279.32,2282.46,500.0,2250.8773,2255.0051,2250.8773,2253.9781,500.0
2023-01-13 12:15:00,2281.94,2284.16,2281.94,2284.16,200.0,2253.4646,2255.6569,2253.4646,2255.6569,200.0
2023-01-13 12:20:00,2280.42,2282.92,2280.42,2282.06,800.0,2251.9636,2254.4324,2251.9636,2253.5831,800.0
2023-01-13 12:25:00,2282.06,2282.06,2282.06,2282.06,0.0,2253.5831,2253.5831,2253.5831,2253.5831,0.0
2023-01-13 12:30:00,2280.39,2280.39,2280.39,2280.39,100.0,2251.934,2251.934,2251.934,2251.934,100.0
2023-01-13 12:35:00,2279.9,2279.9,2278.49,2278.49,200.0,2251.4501,2251.4501,2250.0577,2250.0577,200.0
2023-01-13 12:40:00,2278.4,2279.66,2278.4,2279.66,300.0,2249.9688,2251.2131,2249.9688,2251.2131,300.0
2023-01-13 12:45:00,2281.25,2281.47,2281.25,2281.47,1235.0,2252.7832,2253.0005,2252.7832,2253.0005,1235.0
2023-01-13 12:50:00,2281.51,2282.52,2281.39,2282.52,600.0,2253.04,2254.0374,2252.9215,2254.0374,600.0
2023-01-13 12:55:00,2283.55,2283.55,2280.33,2280.33,1000.0,2255.0545,2255.0545,2251.8747,2251.8747,1000.0
2023-01-13 13:00:00,2280.54,2280.98,2280.53,2280.98,200.0,2252.0821,2252.5166,2252.0722,2252.5166,200.0
2023-01-13 13:05:00,2278.67,2278.8,2278.0,2278.01,712.0,2250.2354,2250.3638,2249.5738,2249.5837,712.0
2023-01-13 13:10:00,2280.39,2280.4,2280.39,2280.39,100.0,2251.934,2251.9438,2251.934,2251.934,100.0
2023-01-13 13:15:00,2276.62,2277.43,2276.61,2277.43,300.0,2248.211,2249.0109,2248.2011,2249.0109,300.0
2023-01-13 13:20:00,2276.47,2277.65,2276.47,2277.65,200.0,2248.0629,2249.2281,2248.0629,2249.2281,200.0
2023-01-13 13:25:00,2279.21,2280.97,2279.21,2280.88,400.0,2250.7687,2252.5067,2250.7687,2252.4178,400.0
2023-01-13 13:30:00,2280.88,2280.88,2280.88,2280.88,0.0,2252.4178,2252.4178,2252.4178,2252.4178,0.0
2023-01-13 13:35:00,2285.0,2285.0,2285.0,2285.0,100.0,2256.4864,2256.4864,2256.4864,2256.4864,100.0
2023-01-13 13:40:00,2286.83,2287.83,2286.83,2287.83,750.0,2258.2936,2259.2811,2258.2936,2259.2811,750.0
2023-01-13 13:45:00,2289.38,2293.15,2289.38,2292.7,601.0,2260.8118,2264.5347,2260.8118,2264.0903,601.0
2023-01-13 13:50:00,2292.64,2293.53,2291.68,2291.68,571.0,2264.0311,2264.91,2263.0831,2263.0831,571.0
2023-01-13 13:55:00,2292.63,2295.46,2292.63,2294.67,1100.0,2264.0212,2266.8159,2264.0212,2266.0358,1100.0
2023-01-13 14:00:00,2296.42,2296.42,2293.17,2295.29,1988.0,2267.7639,2267.7639,2264.5545,2266.648,1988.0
2023-01-13 14:05:00,2297.89,2297.9,2296.72,2296.72,200.0,2269.2156,2269.2255,2268.0602,2268.0602,200.0
2023-01-13 14:10:00,2296.56,2296.56,2296.56,2296.56,100.0,2267.9022,2267.9022,2267.9022,2267.9022,100.0
2023-01-13 14:15:00,2296.2,2297.1,2294.71,2294.71,843.0,2267.5467,2268.4354,2266.0753,2266.0753,843.0
2023-01-13 14:20:00,2294.82,2296.99,2291.19,2291.19,2689.0,2266.1839,2268.3268,2262.5992,2262.5992,2689.0
2023-01-13 14:25:00,2291.78,2291.78,2290.43,2290.69,331.0,2263.1818,2263.1818,2261.8487,2262.1054,331.0
2023-01-13 14:30:00,2291.92,2291.92,2289.57,2290.36,604.0,2263.3201,2263.3201,2260.9994,2261.7795,604.0
2023-01-13 14:35:00,2289.46,2290.5,2288.9,2290.5,400.0,2260.8908,2261.9178,2260.3378,2261.9178,400.0
2023-01-13 14:40:00,2290.56,2290.57,2290.56,2290.57,562.0,2261.977,2261.9869,2261.977,2261.9869,562.0
2023-01-13 14:45:00,2289.7,2290.57,2288.84,2290.57,900.0,2261.1278,2261.9869,2260.2785,2261.9869,900.0
2023-01-13 14:50:00,2289.75,2289.75,2287.91,2289.1,600.0,2261.1772,2261.1772,2259.3601,2260.5353,600.0
2023-01-13 14:55:00,2288.17,2288.68,2288.17,2288.68,200.0,2259.6169,2260.1205,2259.6169,2260.1205,200.0
2023-01-13 15:00:00,2291.37,2291.37,2289.65,2289.66,400.0,2262.7769,2262.7769,2261.0784,2261.0883,400.0
2023-01-13 15:05:00,2288.86,2288.86,2288.86,2288.86,286.0,2260.2983,2260.2983,2260.2983,2260.2983,286.0
2023-01-13 15:10:00,2289.76,2293.72,2289.76,2293.72,786.0,2261.187,2265.0976,2261.187,2265.0976,786.0
2023-01-13 15:15:00,2290.28,2292.25,2290.28,2292.25,200.0,2261.7005,2263.646,2261.7005,2263.646,200.0
2023-01-13 15:20:00,2293.89,2293.89,2292.92,2293.04,400.0,2265.2655,2265.2655,2264.3076,2264.4261,400.0
2023-01-13 15:25:00,2292.78,2293.73,2292.77,2293.4,700.0,2264.1693,2265.1075,2264.1595,2264.7816,700.0
2023-01-13 15:30:00,2293.7,2293.71,2288.89,2290.05,1936.0,2265.0779,2265.0877,2260.3279,2261.4734,1936.0
2023-01-13 15:35:00,2291.2,2294.0,2291.2,2294.0,1730.0,2262.6091,2265.3741,2262.6091,2265.3741,1730.0
2023-01-13 15:40:00,2293.22,2293.22,2292.12,2292.12,700.0,2264.6039,2264.6039,2263.5176,2263.5176,700.0
2023-01-13 15:45:00,2291.0,2291.0,2290.0,2290.0,1200.0,2262.4116,2262.4116,2261.424,2261.424,1200.0
2023-01-13 15:50:00,2290.15,2293.7,2290.15,2293.7,1800.0,2261.5722,2265.0779,2261.5722,2265.0779,1800.0
2023-01-13 15:55:00,2296.18,2302.02,2296.18,2301.51,6895.0,2267.5269,2273.294,2267.5269,2272.7904,6895.0
2023-01-17 09:30:00,2297.91,2309.37,2297.91,2298.08,5279.0,2269.2353,2280.5523,2269.2353,2269.4032,5279.0
2023-01-17 09:35:00,2310.91,2312.0,2298.16,2311.74,3002.0,2282.0731,2283.1495,2269.4822,2282.8928,3002.0
2023-01-17 09:40:00,2310.47,2313.98,2304.19,2308.38,2615.0,2281.6386,2285.1048,2275.437,2279.5747,2615.0
2023-01-17 09:45:00,2310.31,2315.96,2307.83,2307.83,2903.0,2281.4806,2287.0601,2279.0315,2279.0315,2903.0
2023-01-17 09:50:00,2302.35,2305.08,2300.72,2305.08,550.0,2273.6199,2276.3159,2272.0103,2276.3159,550.0
2023-01-17 09:55:00,2314.0,2326.57,2311.94,2326.57,1842.0,2285.1246,2297.5377,2283.0903,2297.5377,1842.0
2023-01-17 10:00:00,2323.92,2331.99,2318.91,2331.99,2082.0,2294.9208,2302.8901,2289.9733,2302.8901,2082.0
2023-01-17 10:05:00,2327.0,2329.28,2326.5,2329.28,966.0,2297.9623,2300.2139,2297.4686,2300.2139,966.0
2023-01-17 10:10:00,2327.25,2328.03,2325.21,2328.03,700.0,2298.2092,2298.9795,2296.1947,2298.9795,700.0
2023-01-17 10:15:00,2328.4,2328.4,2322.12,2322.15,500.0,2299.3449,2299.3449,2293.1432,2293.1729,500.0
2023-01-17 10:20:00,2321.41,2327.17,2320.66,2327.17,1000.0,2292.4421,2298.1302,2291.7014,2298.1302,1000.0
2023-01-17 10:25:00,2327.66,2327.66,2320.63,2321.32,1000.0,2298.6141,2298.6141,2291.6718,2292.3532,1000.0
2023-01-17 10:30:00,2321.13,2323.08,2318.42,2320.05,1292.0,2292.1656,2294.0912,2289.4894,2291.0991,1292.0
2023-01-17 10:35:00,2321.74,2324.8,2318.52,2320.71,5597.0,2292.768,2295.7898,2289.5881,2291.7508,5597.0
2023-01-17 10:40:00,2320.75,2320.75,2314.57,2315.06,600.0,2291.7903,2291.7903,2285.6874,2286.1713,600.0
2023-01-17 10:45:00,2319.54,2321.01,2319.54,2321.01,500.0,2290.5954,2292.0471,2290.5954,2292.0471,500.0
2023-01-17 10:50:00,2321.2,2323.94,2320.85,2323.94,600.0,2292.2347,2294.9405,2291.8891,2294.9405,600.0
2023-01-17 10:55:00,2321.92,2324.8,2321.92,2322.34,900.0,2292.9457,2295.7898,2292.9457,2293.3605,900.0
2023-01-17 11:00:00,2321.02,2321.23,2319.98,2321.13,1300.0,2292.057,2292.2643,2291.0299,2292.1656,1300.0
2023-01-17 11:05:00,2320.5,2322.2,2317.55,2317.55,1017.0,2291.5434,2293.2222,2288.6303,2288.6303,1017.0
2023-01-17 11:10:00,2316.49,2317.86,2315.0,2317.86,800.0,2287.5835,2288.9364,2286.1121,2288.9364,800.0
2023-01-17 11:15:00,2318.74,2320.1,2318.74,2320.1,500.0,2289.8054,2291.1484,2289.8054,2291.1484,500.0
2023-01-17 11:20:00,2320.66,2321.12,2317.74,2321.12,500.0,2291.7014,2292.1557,2288.8179,2292.1557,500.0
2023-01-17 11:25:00,2321.41,2322.84,2320.21,2322.69,500.0,2292.4421,2293.8542,2291.2571,2293.7061,500.0
2023-01-17 11:30:00,2321.28,2324.31,2321.28,2324.31,904.0,2292.3137,2295.3059,2292.3137,2295.3059,904.0
2023-01-17 11:35:00,2325.86,2325.86,2322.28,2325.12,4237.0,2296.8366,2296.8366,2293.3012,2296.1058,4237.0
2023-01-17 11:40:00,2326.28,2327.75,2326.28,2327.75,1252.0,2297.2513,2298.703,2297.2513,2298.703,1252.0
2023-01-17 11:45:00,2328.09,2328.09,2328.09,2328.09,100.0,2299.0387,2299.0387,2299.0387,2299.0387,100.0
2023-01-17 11:50:00,2328.77,2328.77,2327.37,2327.37,300.0,2299.7102,2299.7102,2298.3277,2298.3277,300.0
2023-01-17 11:55:00,2328.88,2330.75,2327.03,2329.52,800.0,2299.8189,2301.6655,2297.992,2300.4509,800.0
2023-01-17 12:00:00,2330.0,2332.35,2329.4,2332.35,1200.0,2300.9249,2303.2456,2300.3324,2303.2456,1200.0
2023-01-17 12:05:00,2332.53,2332.53,2329.15,2329.15,856.0,2303.4233,2303.4233,2300.0855,2300.0855,856.0
2023-01-17 12:10:00,2327.67,2330.01,2327.1,2330.01,500.0,2298.624,2300.9348,2298.0611,2300.9348,500.0
2023-01-17 12:15:00,2330.18,2330.18,2326.76,2326.76,300.0,2301.1026,2301.1026,2297.7253,2297.7253,300.0
2023-01-17 12:20:00,2328.31,2328.31,2327.17,2327.25,920.0,2299.256,2299.256,2298.1302,2298.2092,920.0
2023-01-17 12:25:00,2326.88,2326.88,2324.61,2325.03,600.0,2297.8438,2297.8438,2295.6022,2296.0169,600.0
2023-01-17 12:30:00,2325.09,2325.09,2324.95,2324.95,300.0,2296.0762,2296.0762,2295.9379,2295.9379,300.0
2023-01-17 12:35:00,2322.89,2324.9,2322.89,2323.66,950.0,2293.9036,2295.8885,2293.9036,2294.664,950.0
2023-01-17 12:40:00,2324.55,2324.55,2324.54,2324.55,100.0,2295.5429,2295.5429,2295.533,2295.5429,100.0
2023-01-17 12:45:00,2324.48,2325.89,2324.04,2325.89,800.0,2295.4738,2296.8662,2295.0393,2296.8662,800.0
2023-01-17 12:50:00,2324.35,2326.82,2324.34,2326.82,700.0,2295.3454,2297.7846,2295.3355,2297.7846,700.0
2023-01-17 12:55:00,2326.3,2326.94,2326.29,2326.94,250.0,2297.2711,2297.9031,2297.2612,2297.9031,250.0
2023-01-17 13:00:00,2326.94,2326.94,2326.94,2326.94,0.0,2297.9031,2297.9031,2297.9031,2297.9031,0.0
2023-01-17 13:05:00,2325.29,2326.82,2325.29,2326.79,950.0,2296.2737,2297.7846,2296.2737,2297.7549,950.0
2023-01-17 13:10:00,2326.11,2326.11,2322.5,2322.5,700.0,2297.0834,2297.0834,2293.5185,2293.5185,700.0
2023-01-17 13:15:00,2323.18,2325.2,2321.49,2325.2,600.0,2294.19,2296.1848,2292.5211,2296.1848,600.0
2023-01-17 13:20:00,2325.16,2325.16,2322.74,2323.53,300.0,2296.1453,2296.1453,2293.7555,2294.5356,300.0
2023-01-17 13:25:00,2322.25,2322.5,2322.25,2322.5,450.0,2293.2716,2293.5185,2293.2716,2293.5185,450.0
2023-01-17 13:30:00,2323.45,2323.46,2323.1,2323.1,200.0,2294.4566,2294.4665,2294.111,2294.111,200.0
2023-01-17 13:35:00,2325.31,2325.31,2324.05,2324.06,1800.0,2296.2934,2296.2934,2295.0491,2295.059,1800.0
2023-01-17 13:40:00,2325.76,2325.76,2323.85,2325.45,1500.0,2296.7378,2296.7378,2294.8516,2296.4317,1500.0
2023-01-17 13:45:00,2325.55,2326.05,2325.44,2326.05,300.0,2296.5304,2297.0242,2296.4218,2297.0242,300.0
2023-01-17 13:50:00,2326.2,2329.03,2326.02,2328.05,1831.0,2297.1723,2299.967,2296.9946,2298.9992,1831.0
2023-01-17 13:55:00,2326.9,2326.9,2326.69,2326.69,450.0,2297.8636,2297.8636,2297.6562,2297.6562,450.0
2023-01-17 14:00:00,2328.32,2330.0,2328.26,2328.26,336.0,2299.2659,2300.9249,2299.2066,2299.2066,336.0
2023-01-17 14:05:00,2328.41,2328.48,2328.4,2328.48,207.0,2299.3547,2299.4239,2299.3449,2299.4239,207.0
2023-01-17 14:10:00,2328.07,2328.07,2325.69,2325.69,400.0,2299.019,2299.019,2296.6687,2296.6687,400.0
2023-01-17 14:15:00,2324.01,2324.01,2321.91,2323.0,1702.0,2295.0096,2295.0096,2292.9358,2294.0122,1702.0
2023-01-17 14:20:00,2323.0,2323.0,2323.0,2323.0,0.0,2294.0122,2294.0122,2294.0122,2294.0122,0.0
2023-01-17 14:25:00,2324.43,2325.58,2323.46,2325.58,389.0,2295.4244,2296.56,2294.4665,2296.56,389.0
2023-01-17 14:30:00,2325.63,2328.59,2325.63,2328.59,700.0,2296.6094,2299.5325,2296.6094,2299.5325,700.0
2023-01-17 14:35:00,2328.59,2328.59,2328.59,2328.59,0.0,2299.5325,2299.5325,2299.5325,2299.5325,0.0
2023-01-17 14:40:00,2329.49,2330.0,2328.81,2330.0,1400.0,2300.4213,2300.9249,2299.7497,2300.9249,1400.0
2023-01-17 14:45:00,2328.79,2328.97,2328.78,2328.78,500.0,2299.73,2299.9077,2299.7201,2299.7201,500.0
2023-01-17 14:50:00,2328.08,2328.08,2327.45,2327.45,300.0,2299.0289,2299.0289,2298.4067,2298.4067,300.0
2023-01-17 14:55:00,2327.86,2328.37,2326.16,2327.92,600.0,2298.8116,2299.3152,2297.1328,2298.8708,600.0
2023-01-17 15:00:00,2327.88,2327.88,2326.58,2326.58,224.0,2298.8313,2298.8313,2297.5476,2297.5476,224.0
2023-01-17 15:05:00,2331.62,2331.62,2327.74,2327.74,200.0,2302.5247,2302.5247,2298.6931,2298.6931,200.0
2023-01-17 15:10:00,2330.45,2330.45,2327.31,2327.31,1200.0,2301.3693,2301.3693,2298.2685,2298.2685,1200.0
2023-01-17 15:15:00,2326.48,2329.64,2326.4,2328.28,760.0,2297.4488,2300.5694,2297.3698,2299.2264,760.0
2023-01-17 15:20:00,2328.62,2329.82,2327.62,2327.62,600.0,2299.5621,2300.7471,2298.5746,2298.5746,600.0
2023-01-17 15:25:00,2330.0,2330.0,2329.57,2329.58,500.0,2300.9249,2300.9249,2300.5003,2300.5101,500.0
2023-01-17 15:30:00,2329.87,2330.01,2327.98,2330.01,1700.0,2300.7965,2300.9348,2298.9301,2300.9348,1700.0
2023-01-17 15:35:00,2329.9,2330.55,2329.9,2330.55,1600.0,2300.8261,2301.468,2300.8261,2301.468,1600.0
2023-01-17 15:40:00,2331.29,2331.74,2330.41,2330.42,768.0,2302.1988,2302.6432,2301.3298,2301.3397,768.0
2023-01-17 15:45:00,2330.07,2332.13,2329.31,2332.05,2400.0,2300.994,2303.0283,2300.2435,2302.9493,2400.0
2023-01-17 15:50:00,2330.95,2330.98,2329.02,2330.98,2947.0,2301.863,2301.8927,2299.9571,2301.8927,2947.0
2023-01-17 15:55:00,2332.74,2336.33,2331.39,2335.21,6592.0,2303.6307,2307.1759,2302.2975,2306.0699,6592.0
2023-01-18 09:30:00,2360.0,2364.0,2352.27,2364.0,5902.0,2330.5505,2334.5006,2322.917,2334.5006,5902.0
2023-01-18 09:35:00,2363.42,2368.8,2359.86,2362.85,2384.0,2333.9279,2339.2407,2330.4123,2333.365,2384.0
2023-01-18 09:40:00,2368.78,2374.72,2363.83,2365.81,3188.0,2339.221,2345.0869,2334.3327,2336.288,3188.0
2023-01-18 09:45:00,2368.03,2370.11,2360.25,2360.25,3870.0,2338.4803,2340.5344,2330.7974,2330.7974,3870.0
2023-01-18 09:50:00,2360.94,2367.0,2360.28,2364.09,1748.0,2331.4788,2337.4632,2330.827,2334.5895,1748.0
2023-01-18 09:55:00,2366.42,2366.43,2363.08,2366.41,2600.0,2336.8904,2336.9003,2333.5921,2336.8805,2600.0
2023-01-18 10:00:00,2366.67,2369.87,2366.66,2366.66,587.0,2337.1373,2340.2974,2337.1274,2337.1274,587.0
2023-01-18 10:05:00,2367.83,2369.16,2365.0,2365.0,1446.0,2338.2828,2339.5962,2335.4881,2335.4881,1446.0
2023-01-18 10:10:00,2362.49,2362.98,2359.6,2359.61,1180.0,2333.0095,2333.4933,2330.1555,2330.1654,1180.0
2023-01-18 10:15:00,2360.46,2360.88,2351.75,2351.75,1777.0,2331.0048,2331.4196,2322.4035,2322.4035,1777.0
2023-01-18 10:20:00,2352.81,2353.2,2350.01,2352.03,1400.0,2323.4503,2323.8354,2320.6852,2322.68,1400.0
2023-01-18 10:25:00,2352.33,2352.48,2351.0,2351.0,2100.0,2322.9762,2323.1244,2321.6628,2321.6628,2100.0
2023-01-18 10:30:00,2350.97,2350.97,2343.78,2343.78,1700.0,2321.6332,2321.6332,2314.5329,2314.5329,1700.0
2023-01-18 10:35:00,2344.95,2345.69,2342.86,2342.86,800.0,2315.6883,2316.4191,2313.6244,2313.6244,800.0
2023-01-18 10:40:00,2345.21,2345.21,2333.62,2335.0,1500.0,2315.9451,2315.9451,2304.4997,2305.8625,1500.0
2023-01-18 10:45:00,2334.07,2335.56,2328.35,2331.17,3628.0,2304.9441,2306.4155,2299.2955,2302.0803,3628.0
2023-01-18 10:50:00,2331.26,2332.04,2327.58,2327.58,375.0,2302.1692,2302.9394,2298.5351,2298.5351,375.0
2023-01-18 10:55:00,2325.93,2331.56,2325.0,2330.03,2043.0,2296.9057,2302.4654,2295.9873,2300.9545,2043.0
2023-01-18 11:00:00,2332.33,2337.32,2332.33,2337.32,371.0,2303.2258,2308.1535,2303.2258,2308.1535,371.0
2023-01-18 11:05:00,2334.36,2334.36,2326.55,2327.71,1400.0,2305.2305,2305.2305,2297.5179,2298.6635,1400.0
2023-01-18 11:10:00,2326.1,2328.33,2322.86,2328.33,800.0,2297.0736,2299.2757,2293.874,2299.2757,800.0
2023-01-18 11:15:00,2329.07,2329.07,2326.11,2326.11,400.0,2300.0065,2300.0065,2297.0834,2297.0834,400.0
2023-01-18 11:20:00,2325.0,2325.0,2317.0,2317.0,1045.0,2295.9873,2295.9873,2288.0871,2288.0871,1045.0
2023-01-18 11:25:00,2317.63,2320.0,2317.62,2319.02,600.0,2288.7093,2291.0497,2288.6994,2290.0819,600.0
2023-01-18 11:30:00,2320.3,2320.62,2320.3,2320.62,200.0,2291.3459,2291.6619,2291.3459,2291.6619,200.0
2023-01-18 11:35:00,2317.53,2318.0,2317.15,2317.16,900.0,2288.6105,2289.0746,2288.2352,2288.2451,900.0
2023-01-18 11:40:00,2317.26,2317.79,2316.01,2316.01,500.0,2288.3439,2288.8673,2287.1095,2287.1095,500.0
2023-01-18 11:45:00,2317.49,2317.49,2316.3,2316.3,350.0,2288.571,2288.571,2287.3958,2287.3958,350.0
2023-01-18 11:50:00,2315.63,2316.23,2315.0,2315.0,750.0,2286.7342,2287.3267,2286.1121,2286.1121,750.0
2023-01-18 11:55:00,2315.61,2318.97,2315.6,2318.97,1300.0,2286.7145,2290.0325,2286.7046,2290.0325,1300.0
2023-01-18 12:00:00,2318.46,2320.0,2317.86,2317.86,409.0,2289.5289,2291.0497,2288.9364,2288.9364,409.0
2023-01-18 12:05:00,2318.57,2318.57,2316.35,2316.56,535.0,2289.6375,2289.6375,2287.4452,2287.6526,535.0
2023-01-18 12:10:00,2316.51,2318.4,2316.51,2316.82,500.0,2287.6032,2289.4696,2287.6032,2287.9094,500.0
2023-01-18 12:15:00,2319.93,2319.93,2316.8,2317.12,426.0,2290.9806,2290.9806,2287.8896,2288.2056,426.0
2023-01-18 12:20:00,2316.82,2316.82,2311.46,2312.59,1000.0,2287.9094,2287.9094,2282.6162,2283.7321,1000.0
2023-01-18 12:25:00,2311.6,2311.6,2307.18,2307.52,1039.0,2282.7545,2282.7545,2278.3897,2278.7254,1039.0
2023-01-18 12:30:00,2307.09,2307.09,2304.92,2306.99,2266.0,2278.3008,2278.3008,2276.1579,2278.202,2266.0
2023-01-18 12:35:00,2309.66,2309.66,2309.65,2309.66,100.0,2280.8387,2280.8387,2280.8288,2280.8387,100.0
2023-01-18 12:40:00,2309.0,2309.0,2302.75,2302.75,1395.0,2280.1869,2280.1869,2274.0149,2274.0149,1395.0
2023-01-18 12:45:00,2301.68,2302.29,2301.56,2301.74,750.0,2272.9583,2273.5607,2272.8398,2273.0175,750.0
2023-01-18 12:50:00,2305.44,2305.44,2299.34,2299.34,1033.0,2276.6714,2276.6714,2270.6475,2270.6475,1033.0
2023-01-18 12:55:00,2299.11,2300.22,2298.03,2299.43,1500.0,2270.4204,2271.5165,2269.3538,2270.7364,1500.0
2023-01-18 13:00:00,2300.78,2301.75,2300.77,2301.75,200.0,2272.0695,2273.0274,2272.0596,2273.0274,200.0
2023-01-18 13:05:00,2300.57,2300.57,2297.11,2297.49,494.0,2271.8621,2271.8621,2268.4453,2268.8206,494.0
2023-01-18 13:10:00,2297.83,2297.83,2297.08,2297.51,400.0,2269.1563,2269.1563,2268.4157,2268.8403,400.0
2023-01-18 13:15:00,2298.77,2298.77,2297.29,2297.29,300.0,2270.0846,2270.0846,2268.6231,2268.6231,300.0
2023-01-18 13:20:00,2297.41,2299.32,2297.41,2299.32,521.0,2268.7416,2270.6277,2268.7416,2270.6277,521.0
2023-01-18 13:25:00,2299.34,2301.51,2299.25,2301.51,1150.0,2270.6475,2272.7904,2270.5586,2272.7904,1150.0
2023-01-18 13:30:00,2300.0,2301.55,2299.36,2299.36,1099.0,2271.2993,2272.8299,2270.6672,2270.6672,1099.0
2023-01-18 13:35:00,2299.5,2301.67,2299.49,2301.67,800.0,2270.8055,2272.9484,2270.7956,2272.9484,800.0
2023-01-18 13:40:00,2302.72,2307.02,2302.72,2305.62,500.0,2273.9853,2278.2317,2273.9853,2276.8491,500.0
2023-01-18 13:45:00,2307.1,2308.64,2307.1,2308.64,200.0,2278.3107,2279.8314,2278.3107,2279.8314,200.0
2023-01-18 13:50:00,2310.41,2313.0,2310.41,2313.0,878.0,2281.5793,2284.137,2281.5793,2284.137,878.0
2023-01-18 13:55:00,2311.1,2311.1,2308.34,2308.34,917.0,2282.2607,2282.2607,2279.5352,2279.5352,917.0
2023-01-18 14:00:00,2306.61,2307.37,2306.14,2306.14,300.0,2277.8268,2278.5773,2277.3626,2277.3626,300.0
2023-01-18 14:05:00,2304.77,2307.32,2304.77,2307.32,900.0,2276.0097,2278.5279,2276.0097,2278.5279,900.0
2023-01-18 14:10:00,2307.61,2307.61,2307.26,2307.26,200.0,2278.8143,2278.8143,2278.4687,2278.4687,200.0
2023-01-18 14:15:00,2308.94,2308.94,2308.93,2308.93,300.0,2280.1277,2280.1277,2280.1178,2280.1178,300.0
2023-01-18 14:20:00,2311.39,2312.21,2311.39,2312.09,800.0,2282.5471,2283.3569,2282.5471,2283.2384,800.0
2023-01-18 14:25:00,2311.79,2313.0,2311.78,2313.0,688.0,2282.9421,2284.137,2282.9323,2284.137,688.0
2023-01-18 14:30:00,2316.73,2317.76,2316.73,2317.7,300.0,2287.8205,2288.8376,2287.8205,2288.7784,300.0
2023-01-18 14:35:00,2317.41,2317.6,2316.52,2316.52,1634.0,2288.492,2288.6796,2287.6131,2287.6131,1634.0
2023-01-18 14:40:00,2315.61,2317.45,2314.92,2317.45,739.0,2286.7145,2288.5315,2286.0331,2288.5315,739.0
2023-01-18 14:45:00,2320.2,2320.2,2317.59,2317.59,500.0,2291.2472,2291.2472,2288.6698,2288.6698,500.0
2023-01-18 14:50:00,2317.13,2317.13,2316.93,2316.93,200.0,2288.2155,2288.2155,2288.018,2288.018,200.0
2023-01-18 14:55:00,2315.52,2315.59,2314.07,2314.74,863.0,2286.6256,2286.6947,2285.1937,2285.8553,863.0
2023-01-18 15:00:00,2314.73,2314.73,2312.96,2313.97,849.0,2285.8454,2285.8454,2284.0975,2285.0949,849.0
2023-01-18 15:05:00,2313.8,2316.84,2313.8,2315.09,965.0,2284.927,2287.9291,2284.927,2286.2009,965.0
2023-01-18 15:10:00,2314.7,2316.19,2314.1,2314.84,2354.0,2285.8158,2287.2872,2285.2233,2285.9541,2354.0
2023-01-18 15:15:00,2315.1,2315.49,2309.3,2309.76,1100.0,2286.2108,2286.596,2280.4832,2280.9375,1100.0
2023-01-18 15:20:00,2308.59,2310.81,2306.45,2306.45,1892.0,2279.7821,2281.9744,2277.6688,2277.6688,1892.0
2023-01-18 15:25:00,2305.29,2306.08,2299.68,2300.11,700.0,2276.5232,2277.3034,2270.9832,2271.4079,700.0
2023-01-18 15:30:00,2298.2,2300.92,2298.02,2298.38,1529.0,2269.5217,2272.2078,2269.344,2269.6995,1529.0
2023-01-18 15:35:00,2299.02,2299.6,2297.0,2297.2,2699.0,2270.3315,2270.9042,2268.3367,2268.5342,2699.0
2023-01-18 15:40:00,2296.0,2296.0,2294.23,2294.83,1418.0,2267.3492,2267.3492,2265.6013,2266.1938,1418.0
2023-01-18 15:45:00,2295.85,2295.88,2293.48,2293.48,2863.0,2267.201,2267.2307,2264.8606,2264.8606,2863.0
2023-01-18 15:50:00,2293.56,2297.86,2293.44,2296.94,2808.0,2264.9396,2269.186,2264.8211,2268.2774,2808.0
2023-01-18 15:55:00,2297.81,2299.27,2295.08,2296.28,6377.0,2269.1366,2270.5784,2266.4406,2267.6257,6377.0
2023-01-19 09:30:00,2270.0,2279.34,2268.36,2278.0,4523.0,2241.6736,2250.8971,2240.0541,2249.5738,4523.0
2023-01-19 09:35:00,2280.45,2281.14,2270.38,2281.14,2734.0,2251.9932,2252.6746,2242.0489,2252.6746,2734.0
2023-01-19 09:40:00,2282.22,2285.0,2277.14,2277.14,876.0,2253.7411,2256.4864,2248.7245,2248.7245,876.0
2023-01-19 09:45:00,2277.13,2277.35,2276.56,2276.57,400.0,2248.7146,2248.9319,2248.1517,2248.1616,400.0
2023-01-19 09:50:00,2280.24,2280.45,2279.27,2280.45,300.0,2251.7858,2251.9932,2250.8279,2251.9932,300.0
2023-01-19 09:55:00,2283.19,2283.99,2281.06,2281.07,1955.0,2254.699,2255.489,2252.5956,2252.6055,1955.0
2023-01-19 10:00:00,2278.26,2280.58,2273.9,2275.55,700.0,2249.8305,2252.1216,2245.5249,2247.1544,700.0
2023-01-19 10:05:00,2281.23,2283.11,2280.06,2280.06,500.0,2252.7635,2254.62,2251.6081,2251.6081,500.0
2023-01-19 10:10:00,2280.44,2281.24,2275.26,2280.26,1663.0,2251.9833,2252.7733,2246.868,2251.8056,1663.0
2023-01-19 10:15:00,2278.74,2281.7,2278.74,2281.7,1246.0,2250.3045,2253.2276,2250.3045,2253.2276,1246.0
2023-01-19 10:20:00,2276.55,2276.55,2276.55,2276.55,200.0,2248.1419,2248.1419,2248.1419,2248.1419,200.0
2023-01-19 10:25:00,2278.84,2278.84,2278.84,2278.84,100.0,2250.4033,2250.4033,2250.4033,2250.4033,100.0
2023-01-19 10:30:00,2277.94,2280.33,2276.7,2280.33,1310.0,2249.5145,2251.8747,2248.29,2251.8747,1310.0
2023-01-19 10:35:00,2283.22,2283.22,2279.97,2280.15,493.0,2254.7286,2254.7286,2251.5192,2251.697,493.0
2023-01-19 10:40:00,2280.39,2281.99,2278.65,2278.65,800.0,2251.934,2253.514,2250.2157,2250.2157,800.0
2023-01-19 10:45:00,2278.28,2279.46,2276.57,2278.6,500.0,2249.8503,2251.0156,2248.1616,2250.1663,500.0
2023-01-19 10:50:00,2276.13,2276.13,2276.13,2276.13,100.0,2247.7271,2247.7271,2247.7271,2247.7271,100.0
2023-01-19 10:55:00,2275.08,2278.26,2274.46,2278.26,2098.0,2246.6902,2249.8305,2246.078,2249.8305,2098.0
2023-01-19 11:00:00,2284.58,2284.58,2280.0,2280.0,200.0,2256.0717,2256.0717,2251.5488,2251.5488,200.0
2023-01-19 11:05:00,2281.06,2285.76,2281.06,2285.76,869.0,2252.5956,2257.2369,2252.5956,2257.2369,869.0
2023-01-19 11:10:00,2284.49,2287.6,2282.77,2282.77,900.0,2255.9828,2259.054,2254.2843,2254.2843,900.0
2023-01-19 11:15:00,2283.43,2283.43,2281.78,2281.79,400.0,2254.936,2254.936,2253.3066,2253.3165,400.0
2023-01-19 11:20:00,2281.74,2281.98,2280.36,2281.98,500.0,2253.2671,2253.5041,2251.9043,2253.5041,500.0
2023-01-19 11:25:00,2282.23,2282.23,2282.23,2282.23,100.0,2253.751,2253.751,2253.751,2253.751,100.0
2023-01-19 11:30:00,2282.23,2282.23,2282.23,2282.23,0.0,2253.751,2253.751,2253.751,2253.751,0.0
2023-01-19 11:35:00,2280.0,2284.02,2280.0,2283.19,500.0,2251.5488,2255.5187,2251.5488,2254.699,500.0
2023-01-19 11:40:00,2285.56,2285.56,2282.8,2283.11,548.0,2257.0394,2257.0394,2254.3139,2254.62,548.0
2023-01-19 11:45:00,2283.25,2286.19,2283.25,2286.19,300.0,2254.7583,2257.6616,2254.7583,2257.6616,300.0
2023-01-19 11:50:00,2285.75,2286.46,2285.75,2286.46,200.0,2257.2271,2257.9282,2257.2271,2257.9282,200.0
2023-01-19 11:55:00,2288.06,2288.17,2286.66,2286.87,800.0,2259.5082,2259.6169,2258.1257,2258.3331,800.0
2023-01-19 12:00:00,2288.34,2292.48,2288.34,2291.21,1600.0,2259.7848,2263.8731,2259.7848,2262.6189,1600.0
2023-01-19 12:05:00,2290.05,2290.05,2289.64,2289.64,600.0,2261.4734,2261.4734,2261.0685,2261.0685,600.0
2023-01-19 12:10:00,2288.69,2290.69,2287.93,2287.97,3471.0,2260.1304,2262.1054,2259.3799,2259.4194,3471.0
2023-01-19 12:15:00,2288.22,2289.49,2287.13,2287.72,8600.0,2259.6662,2260.9204,2258.5899,2259.1725,8600.0
2023-01-19 12:20:00,2286.03,2286.03,2284.81,2284.81,200.0,2257.5036,2257.5036,2256.2988,2256.2988,200.0
2023-01-19 12:25:00,2282.87,2282.87,2282.0,2282.0,200.0,2254.383,2254.383,2253.5239,2253.5239,200.0
2023-01-19 12:30:00,2286.45,2286.57,2286.45,2286.57,200.0,2257.9183,2258.0368,2257.9183,2258.0368,200.0
2023-01-19 12:35:00,2287.97,2288.0,2287.7,2287.98,803.0,2259.4194,2259.449,2259.1527,2259.4292,803.0
2023-01-19 12:40:00,2287.97,2288.4,2287.26,2287.26,1500.0,2259.4194,2259.844,2258.7182,2258.7182,1500.0
2023-01-19 12:45:00,2288.75,2288.75,2286.07,2286.07,900.0,2260.1896,2260.1896,2257.5431,2257.5431,900.0
2023-01-19 12:50:00,2284.37,2284.37,2284.21,2284.21,200.0,2255.8643,2255.8643,2255.7063,2255.7063,200.0
2023-01-19 12:55:00,2283.3,2286.74,2283.3,2286.23,400.0,2254.8076,2258.2047,2254.8076,2257.7011,400.0
2023-01-19 13:00:00,2287.97,2289.46,2286.47,2287.98,10630.0,2259.4194,2260.8908,2257.9381,2259.4292,10630.0
2023-01-19 13:05:00,2288.11,2289.38,2285.08,2288.29,5865.0,2259.5576,2260.8118,2256.5654,2259.7354,5865.0
2023-01-19 13:10:00,2286.57,2286.57,2286.34,2286.34,400.0,2258.0368,2258.0368,2257.8097,2257.8097,400.0
2023-01-19 13:15:00,2288.88,2292.84,2288.28,2292.83,2109.0,2260.318,2264.2286,2259.7255,2264.2187,2109.0
2023-01-19 13:20:00,2291.97,2295.0,2291.6,2292.88,909.0,2263.3695,2266.3616,2263.0041,2264.2681,909.0
2023-01-19 13:25:00,2291.41,2291.41,2291.41,2291.41,100.0,2262.8164,2262.8164,2262.8164,2262.8164,100.0
2023-01-19 13:30:00,2293.33,2294.08,2293.33,2294.07,290.0,2264.7125,2265.4531,2264.7125,2265.4432,290.0
2023-01-19 13:35:00,2298.74,2305.27,2298.6,2304.13,1608.0,2270.055,2276.5035,2269.9167,2275.3777,1608.0
2023-01-19 13:40:00,2306.11,2307.35,2306.1,2307.35,300.0,2277.333,2278.5575,2277.3231,2278.5575,300.0
2023-01-19 13:45:00,2306.31,2306.6,2305.75,2306.6,300.0,2277.5305,2277.8169,2276.9775,2277.8169,300.0
2023-01-19 13:50:00,2306.47,2306.47,2306.1,2306.1,900.0,2277.6885,2277.6885,2277.3231,2277.3231,900.0
2023-01-19 13:55:00,2305.04,2309.76,2305.04,2309.76,300.0,2276.2764,2280.9375,2276.2764,2280.9375,300.0
2023-01-19 14:00:00,2308.62,2308.62,2305.26,2305.26,480.0,2279.8117,2279.8117,2276.4936,2276.4936,480.0
2023-01-19 14:05:00,2307.0,2307.0,2305.0,2306.93,1295.0,2278.2119,2278.2119,2276.2369,2278.1428,1295.0
2023-01-19 14:10:00,2306.93,2309.0,2306.93,2309.0,1282.0,2278.1428,2280.1869,2278.1428,2280.1869,1282.0
2023-01-19 14:15:00,2311.98,2311.98,2311.98,2311.98,100.0,2283.1298,2283.1298,2283.1298,2283.1298,100.0
2023-01-19 14:20:00,2310.81,2318.26,2310.81,2318.26,785.0,2281.9744,2289.3314,2281.9744,2289.3314,785.0
2023-01-19 14:25:00,2316.39,2319.05,2314.03,2319.05,300.0,2287.4847,2290.1115,2285.1542,2290.1115,300.0
2023-01-19 14:30:00,2315.75,2315.75,2314.52,2314.52,200.0,2286.8527,2286.8527,2285.6381,2285.6381,200.0
2023-01-19 14:35:00,2318.15,2319.57,2317.15,2319.57,534.0,2289.2228,2290.625,2288.2352,2290.625,534.0
2023-01-19 14:40:00,2319.66,2319.97,2319.66,2319.97,200.0,2290.7139,2291.0201,2290.7139,2291.0201,200.0
2023-01-19 14:45:00,2319.9,2321.08,2317.16,2317.16,834.0,2290.9509,2292.1162,2288.2451,2288.2451,834.0
2023-01-19 14:50:00,2317.0,2317.21,2317.0,2317.21,394.0,2288.0871,2288.2945,2288.0871,2288.2945,394.0
2023-01-19 14:55:00,2318.71,2319.19,2318.71,2318.95,500.0,2289.7758,2290.2498,2289.7758,2290.0128,500.0
2023-01-19 15:00:00,2321.0,2321.0,2320.52,2320.52,200.0,2292.0372,2292.0372,2291.5632,2291.5632,200.0
2023-01-19 15:05:00,2320.88,2321.2,2319.95,2321.2,600.0,2291.9187,2292.2347,2291.0003,2292.2347,600.0
2023-01-19 15:10:00,2322.34,2322.34,2317.6,2319.51,1167.0,2293.3605,2293.3605,2288.6796,2290.5658,1167.0
2023-01-19 15:15:00,2319.06,2319.06,2317.12,2317.13,500.0,2290.1214,2290.1214,2288.2056,2288.2155,500.0
2023-01-19 15:20:00,2317.73,2318.13,2316.03,2318.13,500.0,2288.808,2289.203,2287.1292,2289.203,500.0
2023-01-19 15:25:00,2318.27,2319.95,2317.6,2319.95,1100.0,2289.3413,2291.0003,2288.6796,2291.0003,1100.0
2023-01-19 15:30:00,2319.7,2319.7,2316.7,2318.94,1100.0,2290.7534,2290.7534,2287.7909,2290.0029,1100.0
2023-01-19 15:35:00,2319.1,2320.8,2318.43,2318.43,956.0,2290.1609,2291.8397,2289.4993,2289.4993,956.0
2023-01-19 15:40:00,2319.56,2320.72,2318.37,2318.66,1800.0,2290.6152,2291.7607,2289.44,2289.7264,1800.0
2023-01-19 15:45:00,2317.7,2317.83,2316.32,2316.56,956.0,2288.7784,2288.9068,2287.4156,2287.6526,956.0
2023-01-19 15:50:00,2315.2,2316.01,2313.08,2315.93,1101.0,2286.3096,2287.1095,2284.216,2287.0305,1101.0
2023-01-19 15:55:00,2317.28,2318.83,2315.7,2317.76,6501.0,2288.3636,2289.8943,2286.8033,2288.8376,6501.0
2023-01-20 09:30:00,2327.12,2336.0,2325.93,2325.93,15097.0,2298.0808,2306.85,2296.9057,2296.9057,15097.0
2023-01-20 09:35:00,2321.42,2335.91,2320.28,2326.77,3590.0,2292.452,2306.7611,2291.3262,2297.7352,3590.0
2023-01-20 09:40:00,2325.04,2328.78,2323.55,2323.55,5843.0,2296.0268,2299.7201,2294.5554,2294.5554,5843.0
2023-01-20 09:45:00,2332.81,2332.81,2327.91,2327.91,704.0,2303.6998,2303.6998,2298.861,2298.861,704.0
2023-01-20 09:50:00,2331.15,2333.03,2328.12,2328.12,1505.0,2302.0605,2303.9171,2299.0684,2299.0684,1505.0
2023-01-20 09:55:00,2328.52,2336.31,2328.52,2335.05,7102.0,2299.4634,2307.1562,2299.4634,2305.9119,7102.0
2023-01-20 10:00:00,2333.24,2334.49,2330.63,2332.95,800.0,2304.1245,2305.3589,2301.547,2303.8381,800.0
2023-01-20 10:05:00,2327.93,2333.37,2327.92,2331.46,1829.0,2298.8807,2304.2528,2298.8708,2302.3667,1829.0
2023-01-20 10:10:00,2328.84,2331.51,2328.83,2331.51,514.0,2299.7794,2302.4161,2299.7695,2302.4161,514.0
2023-01-20 10:15:00,2329.42,2329.42,2326.8,2326.8,600.0,2300.3521,2300.3521,2297.7648,2297.7648,600.0
2023-01-20 10:20:00,2329.24,2330.17,2327.97,2329.9,1151.0,2300.1744,2301.0928,2298.9202,2300.8261,1151.0
2023-01-20 10:25:00,2327.38,2331.95,2326.86,2331.72,1634.0,2298.3376,2302.8506,2297.8241,2302.6234,1634.0
2023-01-20 10:30:00,2334.05,2335.0,2331.82,2331.82,1207.0,2304.9244,2305.8625,2302.7222,2302.7222,1207.0
2023-01-20 10:35:00,2330.82,2330.82,2330.82,2330.82,100.0,2301.7347,2301.7347,2301.7347,2301.7347,100.0
2023-01-20 10:40:00,2327.33,2331.58,2326.51,2330.6,576.0,2298.2882,2302.4852,2297.4784,2301.5174,576.0
2023-01-20 10:45:00,2330.6,2330.6,2330.6,2330.6,0.0,2301.5174,2301.5174,2301.5174,2301.5174,0.0
2023-01-20 10:50:00,2331.35,2335.38,2330.85,2335.38,700.0,2302.258,2306.2378,2301.7643,2306.2378,700.0
2023-01-20 10:55:00,2338.31,2338.4,2334.53,2334.53,1211.0,2309.1312,2309.2201,2305.3984,2305.3984,1211.0
2023-01-20 11:00:00,2336.28,2341.88,2336.27,2340.32,1100.0,2307.1265,2312.6566,2307.1167,2311.1161,1100.0
2023-01-20 11:05:00,2342.49,2347.14,2342.49,2346.1,1950.0,2313.259,2317.851,2313.259,2316.824,1950.0
2023-01-20 11:10:00,2346.49,2348.94,2346.49,2348.94,300.0,2317.2091,2319.6285,2317.2091,2319.6285,300.0
2023-01-20 11:15:00,2348.78,2350.49,2346.15,2346.16,1030.0,2319.4705,2321.1592,2316.8734,2316.8832,1030.0
2023-01-20 11:20:00,2345.05,2345.05,2343.47,2344.89,301.0,2315.7871,2315.7871,2314.2268,2315.6291,301.0
2023-01-20 11:25:00,2343.48,2345.36,2342.48,2344.78,800.0,2314.2367,2316.0932,2313.2492,2315.5205,800.0
2023-01-20 11:30:00,2347.78,2347.78,2347.78,2347.78,100.0,2318.483,2318.483,2318.483,2318.483,100.0
2023-01-20 11:35:00,2345.5,2345.5,2342.98,2345.12,758.0,2316.2315,2316.2315,2313.7429,2315.8562,758.0
2023-01-20 11:40:00,2343.4,2344.22,2343.4,2343.87,520.0,2314.1577,2314.9674,2314.1577,2314.6218,520.0
2023-01-20 11:45:00,2348.37,2348.5,2348.36,2348.49,309.0,2319.0657,2319.194,2319.0558,2319.1842,309.0
2023-01-20 11:50:00,2347.61,2347.98,2344.9,2344.9,540.0,2318.3151,2318.6805,2315.639,2315.639,540.0
2023-01-20 11:55:00,2346.63,2346.63,2346.48,2346.49,300.0,2317.3474,2317.3474,2317.1992,2317.2091,300.0
2023-01-20 12:00:00,2346.71,2346.71,2346.71,2346.71,100.0,2317.4264,2317.4264,2317.4264,2317.4264,100.0
2023-01-20 12:05:00,2346.0,2348.88,2344.77,2344.77,700.0,2316.7252,2319.5693,2315.5106,2315.5106,700.0
2023-01-20 12:10:00,2345.06,2345.06,2345.06,2345.06,100.0,2315.797,2315.797,2315.797,2315.797,100.0
2023-01-20 12:15:00,2346.17,2347.7,2343.26,2344.75,5273.0,2316.8931,2318.404,2314.0194,2315.4908,5273.0
2023-01-20 12:20:00,2343.26,2343.26,2343.26,2343.26,392.0,2314.0194,2314.0194,2314.0194,2314.0194,392.0
2023-01-20 12:25:00,2344.54,2344.54,2344.5,2344.5,786.0,2315.2835,2315.2835,2315.244,2315.244,786.0
2023-01-20 12:30:00,2341.37,2341.37,2340.68,2340.68,300.0,2312.153,2312.153,2311.4716,2311.4716,300.0
2023-01-20 12:35:00,2340.68,2340.68,2340.68,2340.68,0.0,2311.4716,2311.4716,2311.4716,2311.4716,0.0
2023-01-20 12:40:00,2340.88,2340.88,2340.0,2340.0,242.0,2311.6691,2311.6691,2310.8001,2310.8001,242.0
2023-01-20 12:45:00,2338.52,2338.52,2335.3,2338.14,900.0,2309.3386,2309.3386,2306.1588,2308.9633,900.0
2023-01-20 12:50:00,2338.8,2338.8,2338.8,2338.8,100.0,2309.6151,2309.6151,2309.6151,2309.6151,100.0
2023-01-20 12:55:00,2338.88,2338.88,2333.51,2333.62,800.0,2309.6941,2309.6941,2304.3911,2304.4997,800.0
2023-01-20 13:00:00,2335.77,2335.91,2332.17,2332.56,1588.0,2306.6229,2306.7611,2303.0678,2303.4529,1588.0
2023-01-20 13:05:00,2333.99,2334.99,2333.99,2334.99,300.0,2304.8651,2305.8526,2304.8651,2305.8526,300.0
2023-01-20 13:10:00,2333.43,2335.96,2333.43,2335.96,300.0,2304.3121,2306.8105,2304.3121,2306.8105,300.0
2023-01-20 13:15:00,2333.78,2333.78,2331.56,2331.56,300.0,2304.6577,2304.6577,2302.4654,2302.4654,300.0
2023-01-20 13:20:00,2330.9,2332.38,2330.58,2330.58,300.0,2301.8137,2303.2752,2301.4977,2301.4977,300.0
2023-01-20 13:25:00,2331.11,2331.85,2329.49,2331.85,614.0,2302.021,2302.7518,2300.4213,2302.7518,614.0
2023-01-20 13:30:00,2331.72,2336.47,2330.99,2336.47,1981.0,2302.6234,2307.3142,2301.9025,2307.3142,1981.0
2023-01-20 13:35:00,2333.41,2338.43,2333.41,2338.43,2628.0,2304.2923,2309.2497,2304.2923,2309.2497,2628.0
2023-01-20 13:40:00,2338.41,2338.42,2337.91,2337.91,200.0,2309.2299,2309.2398,2308.7362,2308.7362,200.0
2023-01-20 13:45:00,2336.52,2338.58,2335.39,2338.1,1292.0,2307.3635,2309.3978,2306.2476,2308.9238,1292.0
2023-01-20 13:50:00,2339.27,2341.78,2339.19,2341.78,500.0,2310.0792,2312.5579,2310.0002,2312.5579,500.0
2023-01-20 13:55:00,2341.78,2341.78,2341.78,2341.78,0.0,2312.5579,2312.5579,2312.5579,2312.5579,0.0
2023-01-20 14:00:00,2339.69,2339.69,2339.69,2339.69,100.0,2310.494,2310.494,2310.494,2310.494,100.0
2023-01-20 14:05:00,2341.38,2343.12,2338.71,2340.22,822.0,2312.1629,2313.8812,2309.5262,2311.0174,822.0
2023-01-20 14:10:00,2340.22,2340.22,2340.22,2340.22,0.0,2311.0174,2311.0174,2311.0174,2311.0174,0.0
2023-01-20 14:15:00,2341.53,2341.53,2341.53,2341.53,100.0,2312.311,2312.311,2312.311,2312.311,100.0
2023-01-20 14:20:00,2340.72,2342.66,2340.26,2340.5,701.0,2311.5111,2313.4269,2311.0569,2311.2939,701.0
2023-01-20 14:25:00,2340.24,2340.24,2340.24,2340.24,100.0,2311.0371,2311.0371,2311.0371,2311.0371,100.0
2023-01-20 14:30:00,2342.43,2342.43,2340.5,2341.01,400.0,2313.1998,2313.1998,2311.2939,2311.7975,400.0
2023-01-20 14:35:00,2340.86,2340.86,2339.86,2340.44,301.0,2311.6494,2311.6494,2310.6619,2311.2346,301.0
2023-01-20 14:40:00,2340.86,2340.86,2333.84,2334.7,2839.0,2311.6494,2311.6494,2304.717,2305.5662,2839.0
2023-01-20 14:45:00,2332.36,2336.48,2331.99,2335.08,800.0,2303.2554,2307.324,2302.8901,2305.9415,800.0
2023-01-20 14:50:00,2335.14,2335.14,2335.1,2335.1,299.0,2306.0008,2306.0008,2305.9613,2305.9613,299.0
2023-01-20 14:55:00,2333.65,2333.65,2332.78,2332.78,400.0,2304.5293,2304.5293,2303.6702,2303.6702,400.0
2023-01-20 15:00:00,2333.21,2333.22,2333.21,2333.21,836.0,2304.0948,2304.1047,2304.0948,2304.0948,836.0
2023-01-20 15:05:00,2338.32,2339.69,2336.42,2336.62,1117.0,2309.1411,2310.494,2307.2648,2307.4623,1117.0
2023-01-20 15:10:00,2339.76,2339.9,2339.7,2339.89,300.0,2310.5631,2310.7014,2310.5039,2310.6915,300.0
2023-01-20 15:15:00,2343.98,2343.99,2342.82,2343.72,1300.0,2314.7304,2314.7403,2313.5849,2314.4737,1300.0
2023-01-20 15:20:00,2342.34,2342.75,2342.34,2342.75,200.0,2313.1109,2313.5158,2313.1109,2313.5158,200.0
2023-01-20 15:25:00,2343.29,2343.7,2343.16,2343.66,680.0,2314.0491,2314.4539,2313.9207,2314.4144,680.0
2023-01-20 15:30:00,2343.63,2344.62,2342.4,2342.48,3200.0,2314.3848,2315.3625,2313.1702,2313.2492,3200.0
2023-01-20 15:35:00,2340.48,2341.8,2339.85,2341.65,1111.0,2311.2741,2312.5776,2310.652,2312.4295,1111.0
2023-01-20 15:40:00,2340.85,2343.4,2340.66,2340.66,837.0,2311.6395,2314.1577,2311.4519,2311.4519,837.0
2023-01-20 15:45:00,2341.7,2343.41,2341.69,2342.86,2203.0,2312.4789,2314.1676,2312.469,2313.6244,2203.0
2023-01-20 15:50:00,2342.87,2344.53,2341.42,2343.02,5600.0,2313.6343,2315.2736,2312.2024,2313.7824,5600.0
2023-01-20 15:55:00,2344.74,2345.78,2341.35,2343.83,6844.0,2315.481,2316.508,2312.1333,2314.5823,6844.0
2023-01-23 09:30:00,2340.0,2341.59,2329.8,2334.9,5353.0,2310.8001,2312.3703,2300.7274,2305.7637,5353.0
2023-01-23 09:35:00,2334.9,2336.83,2333.19,2336.83,2334.0,2305.7637,2307.6697,2304.0751,2307.6697,2334.0
2023-01-23 09:40:00,2335.14,2345.91,2335.01,2345.91,1600.0,2306.0008,2316.6364,2305.8724,2316.6364,1600.0
2023-01-23 09:45:00,2348.0,2355.16,2345.0,2353.04,3709.0,2318.7003,2325.7709,2315.7377,2323.6774,3709.0
2023-01-23 09:50:00,2351.15,2352.91,2349.1,2352.15,4550.0,2321.811,2323.549,2319.7866,2322.7985,4550.0
2023-01-23 09:55:00,2352.06,2352.06,2350.13,2350.55,1817.0,2322.7096,2322.7096,2320.8037,2321.2185,1817.0
2023-01-23 10:00:00,2352.0,2356.68,2352.0,2353.4,1431.0,2322.6504,2327.272,2322.6504,2324.0329,1431.0
2023-01-23 10:05:00,2353.83,2354.76,2351.44,2354.46,3601.0,2324.4575,2325.3759,2322.0974,2325.0797,3601.0
2023-01-23 10:10:00,2354.78,2360.12,2353.75,2360.12,2414.0,2325.3957,2330.669,2324.3785,2330.669,2414.0
2023-01-23 10:15:00,2359.31,2359.38,2356.7,2357.07,1312.0,2329.8691,2329.9383,2327.2917,2327.6571,1312.0
2023-01-23 10:20:00,2359.21,2364.64,2358.69,2364.64,948.0,2329.7704,2335.1326,2329.2569,2335.1326,948.0
2023-01-23 10:25:00,2363.39,2365.72,2363.39,2365.72,686.0,2333.8982,2336.1992,2333.8982,2336.1992,686.0
2023-01-23 10:30:00,2365.9,2369.5,2365.9,2367.64,1200.0,2336.3769,2339.932,2336.3769,2338.0952,1200.0
2023-01-23 10:35:00,2370.0,2370.0,2368.07,2368.08,2053.0,2340.4257,2340.4257,2338.5198,2338.5297,2053.0
2023-01-23 10:40:00,2368.56,2368.8,2365.89,2368.8,750.0,2339.0037,2339.2407,2336.367,2339.2407,750.0
2023-01-23 10:45:00,2367.77,2369.93,2365.1,2369.93,1200.0,2338.2236,2340.3566,2335.5869,2340.3566,1200.0
2023-01-23 10:50:00,2364.02,2367.23,2363.39,2365.59,1300.0,2334.5204,2337.6903,2333.8982,2336.0708,1300.0
2023-01-23 10:55:00,2365.61,2368.87,2365.6,2367.62,1400.0,2336.0905,2339.3099,2336.0807,2338.0754,1400.0
2023-01-23 11:00:00,2367.3,2374.0,2367.29,2374.0,1400.0,2337.7594,2344.3758,2337.7496,2344.3758,1400.0
2023-01-23 11:05:00,2373.18,2376.11,2371.43,2375.94,800.0,2343.5661,2346.4595,2341.8379,2346.2916,800.0
2023-01-23 11:10:00,2375.88,2377.74,2374.24,2375.22,2835.0,2346.2324,2348.0692,2344.6128,2345.5806,2835.0
2023-01-23 11:15:00,2374.78,2376.0,2374.77,2376.0,400.0,2345.1461,2346.3509,2345.1362,2346.3509,400.0
2023-01-23 11:20:00,2377.7,2378.0,2373.84,2375.95,3070.0,2348.0297,2348.3259,2344.2178,2346.3015,3070.0
2023-01-23 11:25:00,2375.35,2375.35,2372.31,2372.78,1186.0,2345.709,2345.709,2342.7069,2343.1711,1186.0
2023-01-23 11:30:00,2372.88,2379.85,2371.4,2376.87,1809.0,2343.2698,2350.1528,2341.8083,2347.21,1809.0
2023-01-23 11:35:00,2376.07,2378.63,2373.79,2376.19,4337.0,2346.42,2348.9481,2344.1685,2346.5385,4337.0
2023-01-23 11:40:00,2374.91,2378.79,2372.95,2372.95,2857.0,2345.2745,2349.1061,2343.3389,2343.3389,2857.0
2023-01-23 11:45:00,2374.87,2374.87,2374.87,2374.87,100.0,2345.235,2345.235,2345.235,2345.235,100.0
2023-01-23 11:50:00,2375.88,2379.14,2375.88,2379.14,300.0,2346.2324,2349.4517,2346.2324,2349.4517,300.0
2023-01-23 11:55:00,2377.84,2379.37,2377.83,2379.37,200.0,2348.1679,2349.6788,2348.158,2349.6788,200.0
2023-01-23 12:00:00,2379.5,2380.84,2378.49,2380.16,2300.0,2349.8072,2351.1305,2348.8098,2350.459,2300.0
2023-01-23 12:05:00,2379.36,2380.12,2377.17,2377.17,1800.0,2349.669,2350.4195,2347.5063,2347.5063,1800.0
2023-01-23 12:10:00,2375.98,2376.5,2375.98,2376.5,300.0,2346.3311,2346.8446,2346.3311,2346.8446,300.0
2023-01-23 12:15:00,2376.18,2377.0,2376.18,2376.61,900.0,2346.5286,2347.3384,2346.5286,2346.9533,900.0
2023-01-23 12:20:00,2376.59,2378.09,2376.58,2378.09,1400.0,2346.9335,2348.4148,2346.9236,2348.4148,1400.0
2023-01-23 12:25:00,2378.0,2379.21,2378.0,2378.73,1603.0,2348.3259,2349.5208,2348.3259,2349.0468,1603.0
2023-01-23 12:30:00,2378.73,2378.73,2378.73,2378.73,0.0,2349.0468,2349.0468,2349.0468,2349.0468,0.0
2023-01-23 12:35:00,2377.39,2377.39,2375.71,2376.91,1000.0,2347.7235,2347.7235,2346.0645,2347.2495,1000.0
2023-01-23 12:40:00,2377.48,2377.48,2375.71,2375.71,534.0,2347.8124,2347.8124,2346.0645,2346.0645,534.0
2023-01-23 12:45:00,2375.59,2375.69,2374.01,2374.01,704.0,2345.946,2346.0447,2344.3857,2344.3857,704.0
2023-01-23 12:50:00,2372.86,2377.31,2371.97,2374.66,2634.0,2343.2501,2347.6445,2342.3712,2345.0276,2634.0
2023-01-23 12:55:00,2376.12,2377.25,2376.12,2377.24,300.0,2346.4694,2347.5853,2346.4694,2347.5754,300.0
2023-01-23 13:00:00,2378.98,2379.05,2377.92,2378.64,800.0,2349.2937,2349.3628,2348.2469,2348.9579,800.0
2023-01-23 13:05:00,2378.4,2378.4,2377.22,2377.29,1715.0,2348.7209,2348.7209,2347.5557,2347.6248,1715.0
2023-01-23 13:10:00,2377.29,2377.29,2377.29,2377.29,0.0,2347.6248,2347.6248,2347.6248,2347.6248,0.0
2023-01-23 13:15:00,2379.45,2381.35,2379.45,2381.35,800.0,2349.7578,2351.6341,2349.7578,2351.6341,800.0
2023-01-23 13:20:00,2381.39,2383.6,2380.65,2383.22,1400.0,2351.6736,2353.856,2350.9429,2353.4808,1400.0
2023-01-23 13:25:00,2383.65,2386.9,2383.65,2386.9,2034.0,2353.9054,2357.1149,2353.9054,2357.1149,2034.0
2023-01-23 13:30:00,2388.06,2388.82,2387.29,2388.17,700.0,2358.2604,2359.0109,2357.5,2358.369,700.0
2023-01-23 13:35:00,2388.31,2388.76,2386.8,2388.76,795.0,2358.5073,2358.9517,2357.0161,2358.9517,795.0
2023-01-23 13:40:00,2387.07,2389.28,2387.07,2388.27,950.0,2357.2827,2359.4652,2357.2827,2358.4678,950.0
2023-01-23 13:45:00,2389.48,2393.87,2389.48,2393.59,2108.0,2359.6627,2363.9979,2359.6627,2363.7214,2108.0
2023-01-23 13:50:00,2393.34,2393.34,2393.34,2393.34,100.0,2363.4745,2363.4745,2363.4745,2363.4745,100.0
2023-01-23 13:55:00,2393.99,2394.0,2391.13,2393.03,1459.0,2364.1164,2364.1263,2361.2921,2363.1684,1459.0
2023-01-23 14:00:00,2392.28,2393.88,2391.28,2392.04,2103.0,2362.4277,2364.0078,2361.4402,2362.1907,2103.0
2023-01-23 14:05:00,2390.54,2391.81,2390.04,2391.1,1000.0,2360.7094,2361.9636,2360.2157,2361.2625,1000.0
2023-01-23 14:10:00,2390.71,2390.73,2390.71,2390.73,200.0,2360.8773,2360.8971,2360.8773,2360.8971,200.0
2023-01-23 14:15:00,2393.59,2394.78,2393.59,2393.64,700.0,2363.7214,2364.8965,2363.7214,2363.7708,700.0
2023-01-23 14:20:00,2392.09,2394.72,2391.81,2391.82,900.0,2362.2401,2364.8373,2361.9636,2361.9735,900.0
2023-01-23 14:25:00,2391.47,2391.47,2387.62,2388.0,1000.0,2361.6278,2361.6278,2357.8259,2358.2011,1000.0
2023-01-23 14:30:00,2387.99,2390.57,2387.99,2390.57,500.0,2358.1913,2360.7391,2358.1913,2360.7391,500.0
2023-01-23 14:35:00,2387.16,2388.71,2385.66,2387.77,1200.0,2357.3716,2358.9023,2355.8903,2357.974,1200.0
2023-01-23 14:40:00,2387.77,2387.77,2387.77,2387.77,0.0,2357.974,2357.974,2357.974,2357.974,0.0
2023-01-23 14:45:00,2387.28,2387.67,2382.95,2383.38,3050.0,2357.4901,2357.8753,2353.2142,2353.6388,3050.0
2023-01-23 14:50:00,2384.56,2384.56,2384.56,2384.56,100.0,2354.8041,2354.8041,2354.8041,2354.8041,100.0
2023-01-23 14:55:00,2386.98,2389.61,2386.98,2389.61,1055.0,2357.1939,2359.791,2357.1939,2359.791,1055.0
2023-01-23 15:00:00,2388.0,2389.54,2388.0,2389.52,913.0,2358.2011,2359.7219,2358.2011,2359.7022,913.0
2023-01-23 15:05:00,2389.1,2392.77,2389.1,2392.76,1200.0,2359.2874,2362.9116,2359.2874,2362.9017,1200.0
2023-01-23 15:10:00,2391.69,2392.79,2390.4,2392.79,2070.0,2361.8451,2362.9314,2360.5712,2362.9314,2070.0
2023-01-23 15:15:00,2394.25,2396.58,2392.81,2395.77,2944.0,2364.3731,2366.6741,2362.9511,2365.8742,2944.0
2023-01-23 15:20:00,2395.66,2396.0,2394.21,2395.99,1782.0,2365.7655,2366.1013,2364.3336,2366.0914,1782.0
2023-01-23 15:25:00,2395.17,2395.29,2393.67,2395.29,1100.0,2365.2817,2365.4002,2363.8004,2365.4002,1100.0
2023-01-23 15:30:00,2396.52,2396.63,2395.08,2395.08,700.0,2366.6148,2366.7234,2365.1928,2365.1928,700.0
2023-01-23 15:35:00,2395.51,2398.75,2395.38,2398.75,1500.0,2365.6174,2368.817,2365.489,2368.817,1500.0
2023-01-23 15:40:00,2398.93,2398.93,2396.62,2397.85,1729.0,2368.9947,2368.9947,2366.7136,2367.9282,1729.0
2023-01-23 15:45:00,2399.61,2401.18,2399.15,2400.24,1143.0,2369.6663,2371.2167,2369.212,2370.2884,1143.0
2023-01-23 15:50:00,2399.33,2401.23,2398.21,2400.63,5080.0,2369.3898,2371.266,2368.2837,2370.6735,5080.0
2023-01-23 15:55:00,2401.76,2403.78,2399.0,2402.16,8653.0,2371.7894,2373.7842,2369.0639,2372.1844,8653.0
2023-01-24 09:30:00,2402.62,2407.77,2393.87,2403.55,3968.0,2372.6387,2377.7244,2363.9979,2373.5571,3968.0
2023-01-24 09:35:00,2403.92,2415.35,2403.5,2415.35,2936.0,2373.9225,2385.2098,2373.5077,2385.2098,2936.0
2023-01-24 09:40:00,2413.39,2416.39,2411.71,2413.88,900.0,2383.2743,2386.2369,2381.6153,2383.7582,900.0
2023-01-24 09:45:00,2412.05,2419.63,2411.0,2419.21,841.0,2381.951,2389.4364,2380.9141,2389.0217,841.0
2023-01-24 09:50:00,2418.08,2430.86,2418.08,2430.86,1540.0,2387.9058,2400.5263,2387.9058,2400.5263,1540.0
2023-01-24 09:55:00,2428.07,2428.07,2426.08,2426.22,900.0,2397.7711,2397.7711,2395.806,2395.9442,900.0
2023-01-24 10:00:00,2423.71,2430.62,2423.52,2425.18,2455.0,2393.4655,2400.2893,2393.2779,2394.9172,2455.0
2023-01-24 10:05:00,2423.87,2423.87,2414.62,2414.63,2700.0,2393.6235,2393.6235,2384.489,2384.4988,2700.0
2023-01-24 10:10:00,2415.0,2419.08,2413.37,2417.99,2000.0,2384.8642,2388.8933,2383.2546,2387.8169,2000.0
2023-01-24 10:15:00,2419.57,2425.14,2418.0,2421.0,1703.0,2389.3772,2394.8777,2387.8268,2390.7893,1703.0
2023-01-24 10:20:00,2420.7,2420.79,2415.98,2415.98,1384.0,2390.4931,2390.582,2385.832,2385.832,1384.0
2023-01-24 10:25:00,2416.2,2420.0,2415.54,2419.93,1003.0,2386.0492,2389.8018,2385.3975,2389.7327,1003.0
2023-01-24 10:30:00,2419.89,2419.89,2415.11,2418.67,1000.0,2389.6932,2389.6932,2384.9728,2388.4884,1000.0
2023-01-24 10:35:00,2418.37,2420.68,2416.38,2420.0,1400.0,2388.1922,2390.4733,2386.227,2389.8018,1400.0
2023-01-24 10:40:00,2418.88,2421.57,2417.64,2421.57,800.0,2388.6958,2391.3522,2387.4713,2391.3522,800.0
2023-01-24 10:45:00,2418.76,2418.76,2418.51,2418.54,875.0,2388.5773,2388.5773,2388.3304,2388.36,875.0
2023-01-24 10:50:00,2418.75,2418.75,2414.01,2414.01,800.0,2388.5674,2388.5674,2383.8866,2383.8866,800.0
2023-01-24 10:55:00,2415.95,2415.95,2409.3,2409.96,3698.0,2385.8024,2385.8024,2379.2353,2379.8871,3698.0
2023-01-24 11:00:00,2409.99,2409.99,2404.18,2404.18,3000.0,2379.9167,2379.9167,2374.1792,2374.1792,3000.0
2023-01-24 11:05:00,2403.31,2406.07,2402.76,2406.07,1418.0,2373.3201,2376.0456,2372.777,2376.0456,1418.0
2023-01-24 11:10:00,2402.0,2404.2,2400.29,2402.52,600.0,2372.0264,2374.199,2370.3378,2372.5399,600.0
2023-01-24 11:15:00,2403.23,2405.26,2401.37,2402.9,1000.0,2373.2411,2375.2458,2371.4043,2372.9152,1000.0
2023-01-24 11:20:00,2403.33,2408.92,2403.33,2408.92,400.0,2373.3398,2378.8601,2373.3398,2378.8601,400.0
2023-01-24 11:25:00,2408.48,2409.72,2407.98,2409.25,400.0,2378.4256,2379.6501,2377.9318,2379.186,400.0
2023-01-24 11:30:00,2409.8,2409.8,2407.42,2407.42,500.0,2379.7291,2379.7291,2377.3788,2377.3788,500.0
2023-01-24 11:35:00,2405.11,2405.11,2403.75,2403.75,200.0,2375.0976,2375.0976,2373.7546,2373.7546,200.0
2023-01-24 11:40:00,2405.43,2406.38,2402.57,2403.78,1146.0,2375.4136,2376.3518,2372.5893,2373.7842,1146.0
2023-01-24 11:45:00,2404.68,2404.68,2403.53,2404.06,840.0,2374.673,2374.673,2373.5373,2374.0607,840.0
2023-01-24 11:50:00,2405.86,2405.86,2402.98,2403.74,500.0,2375.8383,2375.8383,2372.9942,2373.7447,500.0
2023-01-24 11:55:00,2404.13,2404.13,2402.85,2402.85,967.0,2374.1299,2374.1299,2372.8658,2372.8658,967.0
2023-01-24 12:00:00,2402.04,2404.61,2402.04,2403.93,1800.0,2372.0659,2374.6039,2372.0659,2373.9324,1800.0
2023-01-24 12:05:00,2404.05,2407.59,2404.05,2406.25,680.0,2374.0509,2377.5467,2374.0509,2376.2234,680.0
2023-01-24 12:10:00,2406.25,2406.25,2406.25,2406.25,0.0,2376.2234,2376.2234,2376.2234,2376.2234,0.0
2023-01-24 12:15:00,2406.93,2408.09,2406.93,2408.09,230.0,2376.8949,2378.0404,2376.8949,2378.0404,230.0
2023-01-24 12:20:00,2408.82,2411.35,2408.3,2411.34,2203.0,2378.7613,2381.2598,2378.2478,2381.2499,2203.0
2023-01-24 12:25:00,2413.7,2414.45,2412.76,2412.76,1100.0,2383.5804,2384.3211,2382.6522,2382.6522,1100.0
2023-01-24 12:30:00,2410.96,2412.62,2410.89,2412.62,500.0,2380.8746,2382.5139,2380.8055,2382.5139,500.0
2023-01-24 12:35:00,2412.92,2412.96,2412.25,2412.25,400.0,2382.8102,2382.8497,2382.1485,2382.1485,400.0
2023-01-24 12:40:00,2411.91,2413.75,2411.35,2413.75,900.0,2381.8128,2383.6298,2381.2598,2383.6298,900.0
2023-01-24 12:45:00,2411.25,2414.59,2411.25,2414.29,515.0,2381.161,2384.4593,2381.161,2384.1631,515.0
2023-01-24 12:50:00,2411.03,2411.03,2411.03,2411.03,100.0,2380.9438,2380.9438,2380.9438,2380.9438,100.0
2023-01-24 12:55:00,2412.86,2412.86,2411.91,2411.91,200.0,2382.7509,2382.7509,2381.8128,2381.8128,200.0
2023-01-24 13:00:00,2411.92,2414.61,2407.14,2407.14,600.0,2381.8226,2384.4791,2377.1023,2377.1023,600.0
2023-01-24 13:05:00,2407.71,2408.36,2404.57,2404.57,1225.0,2377.6652,2378.3071,2374.5644,2374.5644,1225.0
2023-01-24 13:10:00,2405.37,2408.46,2405.37,2407.45,300.0,2375.3544,2378.4058,2375.3544,2377.4084,300.0
2023-01-24 13:15:00,2408.35,2408.35,2408.35,2408.35,100.0,2378.2972,2378.2972,2378.2972,2378.2972,100.0
2023-01-24 13:20:00,2410.55,2410.55,2406.83,2406.83,300.0,2380.4697,2380.4697,2376.7962,2376.7962,300.0
2023-01-24 13:25:00,2408.08,2408.09,2405.73,2405.73,500.0,2378.0306,2378.0404,2375.7099,2375.7099,500.0
2023-01-24 13:30:00,2406.51,2406.51,2404.81,2404.81,200.0,2376.4802,2376.4802,2374.8014,2374.8014,200.0
2023-01-24 13:35:00,2405.19,2405.19,2405.19,2405.19,100.0,2375.1766,2375.1766,2375.1766,2375.1766,100.0
2023-01-24 13:40:00,2409.35,2409.35,2409.07,2409.07,300.0,2379.2847,2379.2847,2379.0082,2379.0082,300.0
2023-01-24 13:45:00,2412.14,2412.14,2412.13,2412.14,100.0,2382.0399,2382.0399,2382.03,2382.0399,100.0
2023-01-24 13:50:00,2409.96,2410.86,2409.31,2409.31,400.0,2379.8871,2380.7759,2379.2452,2379.2452,400.0
2023-01-24 13:55:00,2410.55,2410.55,2407.67,2407.67,300.0,2380.4697,2380.4697,2377.6257,2377.6257,300.0
2023-01-24 14:00:00,2407.52,2407.88,2406.29,2407.88,500.0,2377.4776,2377.8331,2376.2629,2377.8331,500.0
2023-01-24 14:05:00,2408.21,2408.21,2407.52,2407.52,300.0,2378.1589,2378.1589,2377.4776,2377.4776,300.0
2023-01-24 14:10:00,2409.07,2409.2,2409.07,2409.2,359.0,2379.0082,2379.1366,2379.0082,2379.1366,359.0
2023-01-24 14:15:00,2408.59,2408.59,2407.38,2407.39,200.0,2378.5342,2378.5342,2377.3393,2377.3492,200.0
2023-01-24 14:20:00,2408.79,2408.8,2407.22,2407.22,300.0,2378.7317,2378.7416,2377.1813,2377.1813,300.0
2023-01-24 14:25:00,2408.92,2410.38,2408.92,2410.38,298.0,2378.8601,2380.3019,2378.8601,2380.3019,298.0
2023-01-24 14:30:00,2410.38,2410.38,2410.38,2410.38,0.0,2380.3019,2380.3019,2380.3019,2380.3019,0.0
2023-01-24 14:35:00,2411.25,2411.25,2411.25,2411.25,100.0,2381.161,2381.161,2381.161,2381.161,100.0
2023-01-24 14:40:00,2410.28,2411.93,2407.7,2407.7,700.0,2380.2031,2381.8325,2377.6553,2377.6553,700.0
2023-01-24 14:45:00,2408.97,2408.97,2405.01,2405.01,900.0,2378.9095,2378.9095,2374.9989,2374.9989,900.0
2023-01-24 14:50:00,2405.01,2406.26,2404.63,2406.26,400.0,2374.9989,2376.2333,2374.6236,2376.2333,400.0
2023-01-24 14:55:00,2406.26,2406.26,2406.26,2406.26,0.0,2376.2333,2376.2333,2376.2333,2376.2333,0.0
2023-01-24 15:00:00,2406.86,2406.86,2405.9,2405.9,200.0,2376.8258,2376.8258,2375.8778,2375.8778,200.0
2023-01-24 15:05:00,2405.34,2405.34,2403.62,2404.62,1960.0,2375.3248,2375.3248,2373.6262,2374.6137,1960.0
2023-01-24 15:10:00,2404.85,2405.51,2404.85,2405.51,200.0,2374.8409,2375.4926,2374.8409,2375.4926,200.0
2023-01-24 15:15:00,2405.74,2407.03,2405.74,2407.03,200.0,2375.7198,2376.9937,2375.7198,2376.9937,200.0
2023-01-24 15:20:00,2405.57,2405.57,2405.57,2405.57,590.0,2375.5519,2375.5519,2375.5519,2375.5519,590.0
2023-01-24 15:25:00,2405.67,2405.67,2405.67,2405.67,100.0,2375.6506,2375.6506,2375.6506,2375.6506,100.0
2023-01-24 15:30:00,2405.1,2405.26,2402.36,2402.36,1100.0,2375.0878,2375.2458,2372.3819,2372.3819,1100.0
2023-01-24 15:35:00,2402.38,2402.38,2399.87,2399.87,700.0,2372.4017,2372.4017,2369.923,2369.923,700.0
2023-01-24 15:40:00,2398.93,2398.93,2395.0,2395.13,1195.0,2368.9947,2368.9947,2365.1138,2365.2422,1195.0
2023-01-24 15:45:00,2396.4,2396.88,2394.56,2396.88,1000.0,2366.4963,2366.9703,2364.6793,2366.9703,1000.0
2023-01-24 15:50:00,2397.59,2398.89,2395.84,2398.75,1782.0,2367.6715,2368.9552,2365.9433,2368.817,1782.0
2023-01-24 15:55:00,2403.59,2403.59,2400.23,2401.38,5186.0,2373.5966,2373.5966,2370.2785,2371.4142,5186.0
2023-01-25 09:30:00,2298.25,2350.0,2289.69,2342.37,10394.0,2269.5711,2320.6753,2261.1179,2313.1405,10394.0
2023-01-25 09:35:00,2344.9,2352.5,2344.9,2352.5,812.0,2315.639,2323.1441,2315.639,2323.1441,812.0
2023-01-25 09:40:00,2354.56,2362.96,2353.4,2360.58,2100.0,2325.1784,2333.4736,2324.0329,2331.1233,2100.0
2023-01-25 09:45:00,2360.82,2372.57,2360.82,2372.57,2743.0,2331.3603,2342.9637,2331.3603,2342.9637,2743.0
2023-01-25 09:50:00,2374.93,2374.93,2360.25,2360.25,1813.0,2345.2942,2345.2942,2330.7974,2330.7974,1813.0
2023-01-25 09:55:00,2364.03,2364.03,2359.51,2362.72,2089.0,2334.5302,2334.5302,2330.0667,2333.2366,2089.0
2023-01-25 10:00:00,2360.98,2365.23,2356.24,2365.22,900.0,2331.5183,2335.7153,2326.8375,2335.7054,900.0
2023-01-25 10:05:00,2366.13,2371.52,2364.02,2366.03,900.0,2336.604,2341.9268,2334.5204,2336.5053,900.0
2023-01-25 10:10:00,2369.72,2370.35,2363.56,2367.66,1200.0,2340.1492,2340.7714,2334.0661,2338.1149,1200.0
2023-01-25 10:15:00,2365.18,2368.29,2360.44,2366.52,2101.0,2335.6659,2338.7371,2330.985,2336.9892,2101.0
2023-01-25 10:20:00,2364.44,2366.62,2363.11,2363.11,1333.0,2334.9351,2337.0879,2333.6217,2333.6217,1333.0
2023-01-25 10:25:00,2360.8,2368.19,2360.8,2365.71,1010.0,2331.3406,2338.6383,2331.3406,2336.1893,1010.0
2023-01-25 10:30:00,2367.52,2370.69,2367.0,2369.16,1400.0,2337.9767,2341.1071,2337.4632,2339.5962,1400.0
2023-01-25 10:35:00,2370.73,2371.52,2368.81,2368.92,1100.0,2341.1466,2341.9268,2339.2506,2339.3592,1100.0
2023-01-25 10:40:00,2371.74,2380.4,2371.74,2377.05,745.0,2342.144,2350.696,2342.144,2347.3878,745.0
2023-01-25 10:45:00,2379.55,2381.26,2378.02,2380.12,1200.0,2349.8566,2351.5452,2348.3457,2350.4195,1200.0
2023-01-25 10:50:00,2378.03,2378.03,2374.55,2376.71,1200.0,2348.3555,2348.3555,2344.919,2347.052,1200.0
2023-01-25 10:55:00,2377.97,2387.23,2377.83,2384.33,2670.0,2348.2963,2357.4407,2348.158,2354.5769,2670.0
2023-01-25 11:00:00,2385.78,2385.78,2383.81,2384.68,880.0,2356.0088,2356.0088,2354.0634,2354.9226,880.0
2023-01-25 11:05:00,2384.63,2384.63,2383.69,2383.69,600.0,2354.8732,2354.8732,2353.9449,2353.9449,600.0
2023-01-25 11:10:00,2386.28,2389.63,2384.6,2388.14,1730.0,2356.5026,2359.8108,2354.8436,2358.3394,1730.0
2023-01-25 11:15:00,2388.09,2390.0,2387.94,2388.14,2917.0,2358.29,2360.1762,2358.1419,2358.3394,2917.0
2023-01-25 11:20:00,2383.17,2383.28,2382.35,2383.28,400.0,2353.4314,2353.54,2352.6216,2353.54,400.0
2023-01-25 11:25:00,2381.64,2381.65,2377.98,2377.98,1200.0,2351.9205,2351.9304,2348.3062,2348.3062,1200.0
2023-01-25 11:30:00,2379.28,2379.28,2373.48,2375.74,604.0,2349.5899,2349.5899,2343.8623,2346.0941,604.0
2023-01-25 11:35:00,2375.74,2375.74,2375.74,2375.74,0.0,2346.0941,2346.0941,2346.0941,2346.0941,0.0
2023-01-25 11:40:00,2375.58,2375.85,2374.28,2375.85,400.0,2345.9361,2346.2027,2344.6523,2346.2027,400.0
2023-01-25 11:45:00,2370.19,2371.31,2370.19,2371.31,200.0,2340.6134,2341.7194,2340.6134,2341.7194,200.0
2023-01-25 11:50:00,2374.89,2379.35,2374.88,2379.35,409.0,2345.2547,2349.6591,2345.2449,2349.6591,409.0
2023-01-25 11:55:00,2376.73,2377.19,2374.82,2374.82,435.0,2347.0718,2347.526,2345.1856,2345.1856,435.0
2023-01-25 12:00:00,2374.24,2374.51,2374.24,2374.51,550.0,2344.6128,2344.8795,2344.6128,2344.8795,550.0
2023-01-25 12:05:00,2374.51,2374.51,2374.51,2374.51,0.0,2344.8795,2344.8795,2344.8795,2344.8795,0.0
2023-01-25 12:10:00,2371.66,2371.67,2366.09,2369.26,1268.0,2342.065,2342.0749,2336.5645,2339.695,1268.0
2023-01-25 12:15:00,2370.81,2370.81,2368.77,2368.77,661.0,2341.2256,2341.2256,2339.2111,2339.2111,661.0
2023-01-25 12:20:00,2369.51,2370.68,2369.51,2370.68,300.0,2339.9419,2341.0973,2339.9419,2341.0973,300.0
2023-01-25 12:25:00,2370.72,2373.21,2370.72,2372.19,1006.0,2341.1368,2343.5957,2341.1368,2342.5884,1006.0
2023-01-25 12:30:00,2372.39,2372.4,2372.39,2372.39,100.0,2342.7859,2342.7958,2342.7859,2342.7859,100.0
2023-01-25 12:35:00,2374.19,2376.44,2374.19,2376.44,440.0,2344.5635,2346.7854,2344.5635,2346.7854,440.0
2023-01-25 12:40:00,2376.44,2376.44,2376.44,2376.44,0.0,2346.7854,2346.7854,2346.7854,2346.7854,0.0
2023-01-25 12:45:00,2379.9,2379.9,2377.02,2377.02,323.0,2350.2022,2350.2022,2347.3581,2347.3581,323.0
2023-01-25 12:50:00,2377.02,2377.02,2377.02,2377.02,0.0,2347.3581,2347.3581,2347.3581,2347.3581,0.0
2023-01-25 12:55:00,2376.36,2376.36,2374.51,2374.51,600.0,2346.7064,2346.7064,2344.8795,2344.8795,600.0
2023-01-25 13:00:00,2375.98,2376.65,2375.98,2376.65,837.0,2346.3311,2346.9928,2346.3311,2346.9928,837.0
2023-01-25 13:05:00,2377.68,2377.69,2377.68,2377.68,100.0,2348.0099,2348.0198,2348.0099,2348.0099,100.0
2023-01-25 13:10:00,2379.28,2382.06,2378.38,2382.06,700.0,2349.5899,2352.3353,2348.7012,2352.3353,700.0
2023-01-25 13:15:00,2379.66,2380.2,2379.34,2380.2,966.0,2349.9652,2350.4985,2349.6492,2350.4985,966.0
2023-01-25 13:20:00,2380.65,2383.52,2380.62,2380.62,1002.0,2350.9429,2353.777,2350.9132,2350.9132,1002.0
2023-01-25 13:25:00,2382.9,2382.9,2381.58,2381.6,400.0,2353.1648,2353.1648,2351.8612,2351.881,400.0
2023-01-25 13:30:00,2381.6,2381.6,2381.6,2381.6,0.0,2351.881,2351.881,2351.881,2351.881,0.0
2023-01-25 13:35:00,2381.7,2383.06,2380.27,2381.45,2100.0,2351.9798,2353.3228,2350.5676,2351.7329,2100.0
2023-01-25 13:40:00,2380.37,2382.1,2380.37,2380.62,300.0,2350.6663,2352.3748,2350.6663,2350.9132,300.0
2023-01-25 13:45:00,2381.33,2382.95,2380.62,2382.95,1685.0,2351.6144,2353.2142,2350.9132,2353.2142,1685.0
2023-01-25 13:50:00,2383.89,2383.89,2381.37,2381.38,900.0,2354.1424,2354.1424,2351.6539,2351.6637,900.0
2023-01-25 13:55:00,2381.69,2381.69,2380.95,2380.95,200.0,2351.9699,2351.9699,2351.2391,2351.2391,200.0
2023-01-25 14:00:00,2381.04,2381.04,2378.54,2380.41,900.0,2351.328,2351.328,2348.8592,2350.7058,900.0
2023-01-25 14:05:00,2378.65,2378.65,2378.18,2378.18,300.0,2348.9678,2348.9678,2348.5037,2348.5037,300.0
2023-01-25 14:10:00,2378.18,2378.18,2378.18,2378.18,0.0,2348.5037,2348.5037,2348.5037,2348.5037,0.0
2023-01-25 14:15:00,2382.95,2382.95,2379.47,2382.23,1971.0,2353.2142,2353.2142,2349.7776,2352.5031,1971.0
2023-01-25 14:20:00,2379.46,2379.46,2379.46,2379.46,100.0,2349.7677,2349.7677,2349.7677,2349.7677,100.0
2023-01-25 14:25:00,2381.11,2381.11,2377.44,2379.45,1000.0,2351.3971,2351.3971,2347.7729,2349.7578,1000.0
2023-01-25 14:30:00,2379.07,2379.07,2378.21,2378.21,300.0,2349.3826,2349.3826,2348.5333,2348.5333,300.0
2023-01-25 14:35:00,2377.66,2378.32,2376.05,2377.87,800.0,2347.9902,2348.6419,2346.4003,2348.1975,800.0
2023-01-25 14:40:00,2379.7,2380.6,2379.7,2380.08,656.0,2350.0047,2350.8935,2350.0047,2350.38,656.0
2023-01-25 14:45:00,2381.14,2381.34,2380.44,2380.44,600.0,2351.4267,2351.6242,2350.7355,2350.7355,600.0
2023-01-25 14:50:00,2381.09,2381.57,2378.37,2378.37,1164.0,2351.3774,2351.8514,2348.6913,2348.6913,1164.0
2023-01-25 14:55:00,2379.53,2379.53,2379.53,2379.53,100.0,2349.8368,2349.8368,2349.8368,2349.8368,100.0
2023-01-25 15:00:00,2379.16,2380.85,2378.22,2380.85,775.0,2349.4714,2351.1404,2348.5432,2351.1404,775.0
2023-01-25 15:05:00,2380.59,2383.86,2380.59,2382.54,1100.0,2350.8836,2354.1128,2350.8836,2352.8093,1100.0
2023-01-25 15:10:00,2383.45,2383.45,2382.37,2382.78,800.0,2353.7079,2353.7079,2352.6414,2353.0463,800.0
2023-01-25 15:15:00,2382.65,2382.65,2379.97,2381.03,1600.0,2352.9179,2352.9179,2350.2713,2351.3181,1600.0
2023-01-25 15:20:00,2380.75,2380.82,2378.85,2378.85,640.0,2351.0416,2351.1107,2349.1653,2349.1653,640.0
2023-01-25 15:25:00,2378.97,2378.97,2377.18,2378.97,1200.0,2349.2838,2349.2838,2347.5162,2349.2838,1200.0
2023-01-25 15:30:00,2380.25,2380.25,2379.27,2379.49,1950.0,2350.5478,2350.5478,2349.5801,2349.7973,1950.0
2023-01-25 15:35:00,2378.62,2380.68,2377.58,2380.68,1500.0,2348.9382,2350.9725,2347.9112,2350.9725,1500.0
2023-01-25 15:40:00,2383.05,2384.45,2382.26,2384.45,700.0,2353.3129,2354.6954,2352.5328,2354.6954,700.0
2023-01-25 15:45:00,2383.12,2383.93,2380.97,2382.56,2588.0,2353.382,2354.1819,2351.2589,2352.829,2588.0
2023-01-25 15:50:00,2382.61,2388.76,2382.61,2385.87,6662.0,2352.8784,2358.9517,2352.8784,2356.0977,6662.0
2023-01-25 15:55:00,2386.3,2392.99,2386.23,2391.53,7624.0,2356.5223,2363.1289,2356.4532,2361.6871,7624.0
2023-01-26 09:30:00,2400.0,2410.0,2397.51,2403.2,5102.0,2370.0514,2379.9266,2367.5925,2373.2115,5102.0
2023-01-26 09:35:00,2404.99,2410.51,2399.69,2403.96,2660.0,2374.9791,2380.4302,2369.7453,2373.962,2660.0
2023-01-26 09:40:00,2408.87,2408.87,2400.0,2400.0,1322.0,2378.8107,2378.8107,2370.0514,2370.0514,1322.0
2023-01-26 09:45:00,2400.43,2401.21,2399.06,2400.47,4037.0,2370.476,2371.2463,2369.1231,2370.5155,4037.0
2023-01-26 09:50:00,2400.47,2402.0,2398.23,2398.66,6025.0,2370.5155,2372.0264,2368.3035,2368.7281,6025.0
2023-01-26 09:55:00,2398.0,2406.61,2398.0,2404.35,2365.0,2368.0763,2376.5789,2368.0763,2374.3471,2365.0
2023-01-26 10:00:00,2405.18,2412.06,2405.18,2410.01,600.0,2375.1668,2381.9609,2375.1668,2379.9365,600.0
2023-01-26 10:05:00,2409.01,2409.82,2408.22,2408.22,600.0,2378.949,2379.7489,2378.1688,2378.1688,600.0
2023-01-26 10:10:00,2409.6,2417.82,2409.6,2417.82,1056.0,2379.5316,2387.649,2379.5316,2387.649,1056.0
2023-01-26 10:15:00,2415.04,2420.96,2414.37,2416.67,2818.0,2384.9037,2390.7498,2384.2421,2386.5134,2818.0
2023-01-26 10:20:00,2415.85,2415.85,2414.33,2415.64,400.0,2385.7036,2385.7036,2384.2026,2385.4962,400.0
2023-01-26 10:25:00,2416.1,2417.11,2414.43,2415.06,3720.0,2385.9505,2386.9479,2384.3013,2384.9235,3720.0
2023-01-26 10:30:00,2414.42,2416.72,2413.39,2416.72,500.0,2384.2915,2386.5628,2383.2743,2386.5628,500.0
2023-01-26 10:35:00,2413.7,2413.7,2408.33,2408.33,500.0,2383.5804,2383.5804,2378.2774,2378.2774,500.0
2023-01-26 10:40:00,2406.95,2410.0,2406.51,2406.51,500.0,2376.9147,2379.9266,2376.4802,2376.4802,500.0
2023-01-26 10:45:00,2406.93,2410.49,2406.93,2410.05,1000.0,2376.8949,2380.4105,2376.8949,2379.976,1000.0
2023-01-26 10:50:00,2406.85,2406.98,2400.0,2400.0,1200.0,2376.8159,2376.9443,2370.0514,2370.0514,1200.0
2023-01-26 10:55:00,2399.95,2401.16,2398.54,2401.16,1900.0,2370.002,2371.1969,2368.6096,2371.1969,1900.0
2023-01-26 11:00:00,2400.0,2405.77,2400.0,2405.32,1100.0,2370.0514,2375.7494,2370.0514,2375.305,1100.0
2023-01-26 11:05:00,2404.79,2404.79,2402.7,2402.71,400.0,2374.7816,2374.7816,2372.7177,2372.7276,400.0
2023-01-26 11:10:00,2406.66,2410.83,2403.51,2406.43,6735.0,2376.6283,2380.7462,2373.5176,2376.4012,6735.0
2023-01-26 11:15:00,2411.04,2411.04,2406.0,2406.0,1290.0,2380.9536,2380.9536,2375.9765,2375.9765,1290.0
2023-01-26 11:20:00,2406.9,2406.9,2405.48,2406.29,400.0,2376.8653,2376.8653,2375.463,2376.2629,400.0
2023-01-26 11:25:00,2406.91,2407.24,2406.9,2407.24,200.0,2376.8752,2377.201,2376.8653,2377.201,200.0
2023-01-26 11:30:00,2410.0,2410.0,2408.42,2408.42,716.0,2379.9266,2379.9266,2378.3663,2378.3663,716.0
2023-01-26 11:35:00,2412.0,2412.0,2411.07,2411.33,400.0,2381.9016,2381.9016,2380.9833,2381.24,400.0
2023-01-26 11:40:00,2410.33,2411.18,2408.42,2410.35,1200.0,2380.2525,2381.0919,2378.3663,2380.2722,1200.0
2023-01-26 11:45:00,2408.61,2409.99,2408.61,2409.99,300.0,2378.554,2379.9167,2378.554,2379.9167,300.0
2023-01-26 11:50:00,2409.28,2409.28,2407.18,2407.18,300.0,2379.2156,2379.2156,2377.1418,2377.1418,300.0
2023-01-26 11:55:00,2406.94,2406.94,2406.66,2406.66,300.0,2376.9048,2376.9048,2376.6283,2376.6283,300.0
2023-01-26 12:00:00,2410.22,2410.92,2409.01,2410.92,400.0,2380.1439,2380.8351,2378.949,2380.8351,400.0
2023-01-26 12:05:00,2408.8,2408.8,2408.8,2408.8,105.0,2378.7416,2378.7416,2378.7416,2378.7416,105.0
2023-01-26 12:10:00,2411.97,2415.61,2411.66,2415.61,1100.0,2381.872,2385.4666,2381.5659,2385.4666,1100.0
2023-01-26 12:15:00,2412.55,2415.09,2412.55,2415.09,600.0,2382.4448,2384.9531,2382.4448,2384.9531,600.0
2023-01-26 12:20:00,2412.65,2413.37,2411.97,2412.68,400.0,2382.5435,2383.2546,2381.872,2382.5732,400.0
2023-01-26 12:25:00,2412.68,2412.68,2412.68,2412.68,0.0,2382.5732,2382.5732,2382.5732,2382.5732,0.0
2023-01-26 12:30:00,2413.63,2414.42,2412.98,2412.98,500.0,2383.5113,2384.2915,2382.8694,2382.8694,500.0
2023-01-26 12:35:00,2414.57,2414.57,2411.76,2411.76,500.0,2384.4396,2384.4396,2381.6646,2381.6646,500.0
2023-01-26 12:40:00,2412.11,2412.11,2408.93,2409.14,900.0,2382.0103,2382.0103,2378.87,2379.0773,900.0
2023-01-26 12:45:00,2407.7,2407.7,2407.7,2407.7,100.0,2377.6553,2377.6553,2377.6553,2377.6553,100.0
2023-01-26 12:50:00,2408.46,2408.46,2408.46,2408.46,100.0,2378.4058,2378.4058,2378.4058,2378.4058,100.0
2023-01-26 12:55:00,2409.96,2410.43,2409.2,2409.2,400.0,2379.8871,2380.3512,2379.1366,2379.1366,400.0
2023-01-26 13:00:00,2408.49,2409.5,2406.23,2406.58,1405.0,2378.4354,2379.4328,2376.2037,2376.5493,1405.0
2023-01-26 13:05:00,2406.02,2406.49,2405.0,2405.0,500.0,2375.9963,2376.4604,2374.989,2374.989,500.0
2023-01-26 13:10:00,2403.24,2403.79,2402.39,2403.79,1100.0,2373.251,2373.7941,2372.4116,2373.7941,1100.0
2023-01-26 13:15:00,2403.61,2405.36,2403.28,2405.36,400.0,2373.6163,2375.3445,2373.2905,2375.3445,400.0
2023-01-26 13:20:00,2407.96,2408.0,2406.25,2406.25,703.0,2377.9121,2377.9516,2376.2234,2376.2234,703.0
2023-01-26 13:25:00,2405.26,2407.15,2404.82,2407.15,500.0,2375.2458,2377.1122,2374.8112,2377.1122,500.0
2023-01-26 13:30:00,2407.15,2407.15,2407.15,2407.15,0.0,2377.1122,2377.1122,2377.1122,2377.1122,0.0
2023-01-26 13:35:00,2409.76,2409.76,2409.76,2409.76,100.0,2379.6896,2379.6896,2379.6896,2379.6896,100.0
2023-01-26 13:40:00,2416.88,2416.88,2414.74,2416.05,500.0,2386.7208,2386.7208,2384.6075,2385.9011,500.0
2023-01-26 13:45:00,2416.85,2416.85,2416.85,2416.85,100.0,2386.6911,2386.6911,2386.6911,2386.6911,100.0
2023-01-26 13:50:00,2416.58,2416.65,2414.65,2414.65,500.0,2386.4245,2386.4936,2384.5186,2384.5186,500.0
2023-01-26 13:55:00,2414.65,2414.65,2414.65,2414.65,0.0,2384.5186,2384.5186,2384.5186,2384.5186,0.0
2023-01-26 14:00:00,2416.23,2416.87,2416.23,2416.87,348.0,2386.0789,2386.7109,2386.0789,2386.7109,348.0
2023-01-26 14:05:00,2415.96,2417.6,2414.9,2417.6,467.0,2385.8122,2387.4318,2384.7655,2387.4318,467.0
2023-01-26 14:10:00,2417.99,2417.99,2417.99,2417.99,100.0,2387.8169,2387.8169,2387.8169,2387.8169,100.0
2023-01-26 14:15:00,2417.99,2417.99,2417.99,2417.99,0.0,2387.8169,2387.8169,2387.8169,2387.8169,0.0
2023-01-26 14:20:00,2419.37,2419.37,2419.37,2419.37,100.0,2389.1797,2389.1797,2389.1797,2389.1797,100.0
2023-01-26 14:25:00,2418.26,2420.39,2418.09,2420.39,650.0,2388.0835,2390.187,2387.9157,2390.187,650.0
2023-01-26 14:30:00,2418.79,2418.79,2418.0,2418.0,713.0,2388.6069,2388.6069,2387.8268,2387.8268,713.0
2023-01-26 14:35:00,2421.08,2422.37,2420.95,2422.37,550.0,2390.8683,2392.1422,2390.74,2392.1422,550.0
2023-01-26 14:40:00,2422.37,2422.37,2422.37,2422.37,0.0,2392.1422,2392.1422,2392.1422,2392.1422,0.0
2023-01-26 14:45:00,2422.37,2422.37,2422.37,2422.37,0.0,2392.1422,2392.1422,2392.1422,2392.1422,0.0
2023-01-26 14:50:00,2422.0,2422.0,2421.16,2421.16,400.0,2391.7769,2391.7769,2390.9473,2390.9473,400.0
2023-01-26 14:55:00,2421.16,2421.16,2421.16,2421.16,0.0,2390.9473,2390.9473,2390.9473,2390.9473,0.0
2023-01-26 15:00:00,2425.0,2425.01,2425.0,2425.01,200.0,2394.7394,2394.7493,2394.7394,2394.7493,200.0
2023-01-26 15:05:00,2425.26,2425.26,2425.02,2425.02,300.0,2394.9962,2394.9962,2394.7592,2394.7592,300.0
2023-01-26 15:10:00,2425.01,2425.84,2425.01,2425.84,450.0,2394.7493,2395.5689,2394.7493,2395.5689,450.0
2023-01-26 15:15:00,2426.18,2430.11,2426.18,2430.11,1000.0,2395.9047,2399.7857,2395.9047,2399.7857,1000.0
2023-01-26 15:20:00,2430.0,2430.0,2424.19,2424.19,1037.0,2399.677,2399.677,2393.9395,2393.9395,1037.0
2023-01-26 15:25:00,2426.67,2428.95,2426.67,2427.74,300.0,2396.3886,2398.6401,2396.3886,2397.4452,300.0
2023-01-26 15:30:00,2426.3,2428.38,2426.3,2428.38,313.0,2396.0232,2398.0772,2396.0232,2398.0772,313.0
2023-01-26 15:35:00,2428.14,2429.0,2426.51,2427.81,1200.0,2397.8402,2398.6895,2396.2306,2397.5144,1200.0
2023-01-26 15:40:00,2430.0,2431.35,2429.42,2429.58,1100.0,2399.677,2401.0102,2399.1043,2399.2623,1100.0
2023-01-26 15:45:00,2430.72,2431.64,2430.72,2430.73,600.0,2400.388,2401.2966,2400.388,2400.3979,600.0
2023-01-26 15:50:00,2430.55,2432.3,2429.41,2430.64,1600.0,2400.2202,2401.9483,2399.0944,2400.309,1600.0
2023-01-26 15:55:00,2432.43,2433.86,2429.79,2431.69,4655.0,2402.0767,2403.4889,2399.4697,2401.3459,4655.0
2023-01-27 09:30:00,2421.78,2435.16,2421.78,2432.33,3951.0,2391.5596,2404.7726,2391.5596,2401.978,3951.0
2023-01-27 09:35:00,2432.5,2444.93,2432.5,2444.5,1850.0,2402.1458,2414.4207,2402.1458,2413.9961,1850.0
2023-01-27 09:40:00,2444.42,2446.96,2444.32,2445.99,1500.0,2413.9171,2416.4254,2413.8183,2415.4675,1500.0
2023-01-27 09:45:00,2447.71,2447.71,2443.99,2443.99,2400.0,2417.166,2417.166,2413.4925,2413.4925,2400.0
2023-01-27 09:50:00,2441.68,2444.0,2441.68,2442.34,585.0,2411.2113,2413.5023,2411.2113,2411.863,585.0
2023-01-27 09:55:00,2447.33,2447.33,2440.45,2440.45,1503.0,2416.7908,2416.7908,2409.9966,2409.9966,1503.0
2023-01-27 10:00:00,2438.37,2444.99,2434.33,2444.99,1083.0,2407.9426,2414.48,2403.953,2414.48,1083.0
2023-01-27 10:05:00,2444.94,2451.01,2444.94,2451.01,2240.0,2414.4306,2420.4249,2414.4306,2420.4249,2240.0
2023-01-27 10:10:00,2453.26,2454.58,2452.65,2454.35,1445.0,2422.6468,2423.9503,2422.0444,2423.7232,1445.0
2023-01-27 10:15:00,2452.91,2457.08,2452.91,2455.14,500.0,2422.3012,2426.4191,2422.3012,2424.5033,500.0
2023-01-27 10:20:00,2455.22,2455.51,2450.22,2452.74,2245.0,2424.5823,2424.8687,2419.6447,2422.1333,2245.0
2023-01-27 10:25:00,2453.89,2457.61,2450.2,2457.61,1910.0,2423.2689,2426.9425,2419.625,2426.9425,1910.0
2023-01-27 10:30:00,2456.45,2458.89,2454.65,2454.65,1856.0,2425.797,2428.2065,2424.0194,2424.0194,1856.0
2023-01-27 10:35:00,2458.76,2463.71,2458.76,2461.1,1840.0,2428.0782,2432.9664,2428.0782,2430.389,1840.0
2023-01-27 10:40:00,2463.7,2463.72,2458.58,2459.98,1668.0,2432.9565,2432.9763,2427.9004,2429.2829,1668.0
2023-01-27 10:45:00,2458.2,2458.2,2448.5,2448.5,1200.0,2427.5251,2427.5251,2417.9462,2417.9462,1200.0
2023-01-27 10:50:00,2448.43,2448.43,2443.75,2443.76,600.0,2417.8771,2417.8771,2413.2555,2413.2653,600.0
2023-01-27 10:55:00,2442.0,2445.51,2440.53,2445.51,1100.0,2411.5273,2414.9935,2410.0756,2414.9935,1100.0
2023-01-27 11:00:00,2444.14,2446.95,2444.14,2446.94,500.0,2413.6406,2416.4155,2413.6406,2416.4056,500.0
2023-01-27 11:05:00,2443.7,2449.68,2443.7,2447.43,700.0,2413.2061,2419.1115,2413.2061,2416.8895,700.0
2023-01-27 11:10:00,2447.47,2447.84,2447.47,2447.84,200.0,2416.929,2417.2944,2416.929,2417.2944,200.0
2023-01-27 11:15:00,2449.42,2451.0,2448.12,2448.12,924.0,2418.8547,2420.415,2417.5709,2417.5709,924.0
2023-01-27 11:20:00,2450.85,2451.38,2449.87,2449.88,2368.0,2420.2669,2420.7902,2419.2991,2419.309,2368.0
2023-01-27 11:25:00,2449.61,2450.54,2446.7,2450.42,1800.0,2419.0423,2419.9607,2416.1686,2419.8422,1800.0
2023-01-27 11:30:00,2450.66,2453.98,2450.66,2453.98,900.0,2420.0792,2423.3578,2420.0792,2423.3578,900.0
2023-01-27 11:35:00,2453.06,2454.1,2452.92,2453.17,500.0,2422.4493,2423.4763,2422.311,2422.5579,500.0
2023-01-27 11:40:00,2452.97,2455.76,2450.37,2450.37,1200.0,2422.3604,2425.1156,2419.7928,2419.7928,1200.0
2023-01-27 11:45:00,2449.72,2451.93,2449.72,2451.93,600.0,2419.151,2421.3334,2419.151,2421.3334,600.0
2023-01-27 11:50:00,2451.93,2453.73,2451.49,2453.73,800.0,2421.3334,2423.1109,2420.8989,2423.1109,800.0
2023-01-27 11:55:00,2452.09,2452.82,2450.0,2450.0,1000.0,2421.4914,2422.2123,2419.4275,2419.4275,1000.0
2023-01-27 12:00:00,2448.57,2449.76,2446.64,2447.01,845.0,2418.0153,2419.1905,2416.1094,2416.4748,845.0
2023-01-27 12:05:00,2449.95,2450.0,2446.85,2446.85,909.0,2419.3781,2419.4275,2416.3168,2416.3168,909.0
2023-01-27 12:10:00,2449.62,2449.62,2446.65,2447.5,600.0,2419.0522,2419.0522,2416.1193,2416.9587,600.0
2023-01-27 12:15:00,2447.61,2447.64,2447.27,2447.27,300.0,2417.0673,2417.0969,2416.7315,2416.7315,300.0
2023-01-27 12:20:00,2447.03,2447.03,2443.61,2443.61,500.0,2416.4945,2416.4945,2413.1172,2413.1172,500.0
2023-01-27 12:25:00,2442.8,2442.98,2442.08,2442.3,1100.0,2412.3173,2412.4951,2411.6063,2411.8235,1100.0
2023-01-27 12:30:00,2440.51,2443.7,2440.14,2443.0,800.0,2410.0559,2413.2061,2409.6905,2412.5148,800.0
2023-01-27 12:35:00,2443.0,2446.49,2443.0,2446.49,800.0,2412.5148,2415.9613,2412.5148,2415.9613,800.0
2023-01-27 12:40:00,2446.95,2446.96,2444.24,2444.24,400.0,2416.4155,2416.4254,2413.7393,2413.7393,400.0
2023-01-27 12:45:00,2444.37,2444.37,2444.36,2444.37,100.0,2413.8677,2413.8677,2413.8578,2413.8677,100.0
2023-01-27 12:50:00,2446.28,2446.85,2444.72,2446.85,1332.0,2415.7539,2416.3168,2414.2133,2416.3168,1332.0
2023-01-27 12:55:00,2448.4,2450.86,2448.4,2449.54,500.0,2417.8474,2420.2767,2417.8474,2418.9732,500.0
2023-01-27 13:00:00,2449.72,2449.72,2447.99,2448.32,600.0,2419.151,2419.151,2417.4425,2417.7684,600.0
2023-01-27 13:05:00,2448.32,2448.32,2448.32,2448.32,0.0,2417.7684,2417.7684,2417.7684,2417.7684,0.0
2023-01-27 13:10:00,2447.64,2449.61,2447.63,2449.03,790.0,2417.0969,2419.0423,2417.087,2418.4696,790.0
2023-01-27 13:15:00,2446.0,2446.06,2445.85,2446.06,800.0,2415.4774,2415.5366,2415.3292,2415.5366,800.0
2023-01-27 13:20:00,2446.89,2446.9,2446.89,2446.89,100.0,2416.3563,2416.3661,2416.3563,2416.3563,100.0
2023-01-27 13:25:00,2446.7,2446.94,2446.7,2446.94,275.0,2416.1686,2416.4056,2416.1686,2416.4056,275.0
2023-01-27 13:30:00,2447.16,2448.89,2447.16,2448.89,300.0,2416.6229,2418.3313,2416.6229,2418.3313,300.0
2023-01-27 13:35:00,2449.79,2450.0,2449.79,2450.0,200.0,2419.2201,2419.4275,2419.2201,2419.4275,200.0
2023-01-27 13:40:00,2448.67,2449.11,2447.99,2448.19,700.0,2418.1141,2418.5486,2417.4425,2417.64,700.0
2023-01-27 13:45:00,2450.0,2450.15,2449.76,2449.99,500.0,2419.4275,2419.5756,2419.1905,2419.4176,500.0
2023-01-27 13:50:00,2449.77,2449.89,2449.77,2449.89,200.0,2419.2003,2419.3188,2419.2003,2419.3188,200.0
2023-01-27 13:55:00,2451.71,2452.17,2450.02,2452.16,400.0,2421.1161,2421.5704,2419.4472,2421.5605,400.0
2023-01-27 14:00:00,2451.34,2455.08,2451.34,2453.89,1464.0,2420.7507,2424.4441,2420.7507,2423.2689,1464.0
2023-01-27 14:05:00,2452.31,2452.91,2451.82,2452.91,400.0,2421.7086,2422.3012,2421.2248,2422.3012,400.0
2023-01-27 14:10:00,2452.74,2452.74,2452.74,2452.74,100.0,2422.1333,2422.1333,2422.1333,2422.1333,100.0
2023-01-27 14:15:00,2453.77,2453.9,2453.76,2453.9,200.0,2423.1504,2423.2788,2423.1405,2423.2788,200.0
2023-01-27 14:20:00,2453.23,2453.23,2452.0,2452.89,500.0,2422.6172,2422.6172,2421.4025,2422.2814,500.0
2023-01-27 14:25:00,2452.66,2452.66,2452.66,2452.66,100.0,2422.0543,2422.0543,2422.0543,2422.0543,100.0
2023-01-27 14:30:00,2451.93,2452.48,2450.94,2452.47,800.0,2421.3334,2421.8765,2420.3557,2421.8666,800.0
2023-01-27 14:35:00,2451.53,2452.12,2451.53,2452.0,945.0,2420.9384,2421.521,2420.9384,2421.4025,945.0
2023-01-27 14:40:00,2452.12,2452.23,2451.0,2452.23,963.0,2421.521,2421.6296,2420.415,2421.6296,963.0
2023-01-27 14:45:00,2451.82,2453.41,2450.64,2452.83,500.0,2421.2248,2422.7949,2420.0595,2422.2221,500.0
2023-01-27 14:50:00,2453.47,2454.76,2453.16,2454.43,410.0,2422.8542,2424.1281,2422.548,2423.8022,410.0
2023-01-27 14:55:00,2454.76,2455.76,2453.64,2455.28,1094.0,2424.1281,2425.1156,2423.022,2424.6416,1094.0
2023-01-27 15:00:00,2456.6,2461.07,2456.37,2460.15,5607.0,2425.9451,2430.3593,2425.718,2429.4508,5607.0
2023-01-27 15:05:00,2461.68,2464.0,2461.15,2463.78,800.0,2430.9617,2433.2528,2430.4383,2433.0355,800.0
2023-01-27 15:10:00,2465.72,2465.72,2464.9,2465.23,600.0,2434.9513,2434.9513,2434.1415,2434.4674,600.0
2023-01-27 15:15:00,2466.08,2466.08,2463.99,2463.99,1155.0,2435.3068,2435.3068,2433.2429,2433.2429,1155.0
2023-01-27 15:20:00,2464.23,2467.0,2464.23,2467.0,300.0,2433.4799,2436.2153,2433.4799,2436.2153,300.0
2023-01-27 15:25:00,2467.13,2473.78,2466.7,2473.78,2700.0,2436.3437,2442.9107,2435.9191,2442.9107,2700.0
2023-01-27 15:30:00,2472.24,2473.91,2470.55,2472.73,2100.0,2441.3899,2443.0391,2439.721,2441.8738,2100.0
2023-01-27 15:35:00,2473.45,2474.6,2470.39,2470.39,4100.0,2442.5848,2443.7205,2439.563,2439.563,4100.0
2023-01-27 15:40:00,2470.42,2471.87,2468.46,2470.0,3146.0,2439.5926,2441.0246,2437.6571,2439.1779,3146.0
2023-01-27 15:45:00,2469.97,2469.97,2464.19,2467.2,8658.0,2439.1483,2439.1483,2433.4404,2436.4128,8658.0
2023-01-27 15:50:00,2465.46,2465.46,2460.77,2464.43,3112.0,2434.6945,2434.6945,2430.0631,2433.6774,3112.0
2023-01-27 15:55:00,2463.24,2467.98,2462.55,2464.77,11870.0,2432.5022,2437.1831,2431.8209,2434.0132,11870.0
2023-01-30 09:30:00,2433.95,2443.39,2433.95,2437.39,4218.0,2403.5777,2412.8999,2403.5777,2406.9748,4218.0
2023-01-30 09:35:00,2441.92,2446.11,2441.92,2446.11,958.0,2411.4483,2415.586,2411.4483,2415.586,958.0
2023-01-30 09:40:00,2447.46,2447.46,2444.04,2444.33,1944.0,2416.9192,2416.9192,2413.5418,2413.8282,1944.0
2023-01-30 09:45:00,2445.68,2449.54,2445.67,2449.54,400.0,2415.1614,2418.9732,2415.1515,2418.9732,400.0
2023-01-30 09:50:00,2450.52,2456.3,2442.34,2444.58,6226.0,2419.941,2425.6488,2411.863,2414.0751,6226.0
2023-01-30 09:55:00,2444.28,2450.01,2442.79,2442.79,3170.0,2413.7788,2419.4373,2412.3074,2412.3074,3170.0
2023-01-30 10:00:00,2444.99,2447.76,2442.24,2447.76,1137.0,2414.48,2417.2154,2411.7643,2417.2154,1137.0
2023-01-30 10:05:00,2447.79,2449.06,2443.15,2443.15,690.0,2417.245,2418.4992,2412.6629,2412.6629,690.0
2023-01-30 10:10:00,2445.4,2445.68,2438.63,2438.73,500.0,2414.8849,2415.1614,2408.1993,2408.2981,500.0
2023-01-30 10:15:00,2440.39,2440.39,2430.46,2432.44,3350.0,2409.9374,2409.9374,2400.1313,2402.0866,3350.0
2023-01-30 10:20:00,2433.07,2433.07,2424.09,2426.39,1250.0,2402.7087,2402.7087,2393.8408,2396.1121,1250.0
2023-01-30 10:25:00,2425.95,2425.95,2422.65,2424.11,900.0,2395.6776,2395.6776,2392.4188,2393.8605,900.0
2023-01-30 10:30:00,2425.48,2425.48,2425.48,2425.48,100.0,2395.2134,2395.2134,2395.2134,2395.2134,100.0
2023-01-30 10:35:00,2424.02,2424.02,2419.09,2419.09,500.0,2393.7717,2393.7717,2388.9032,2388.9032,500.0
2023-01-30 10:40:00,2421.24,2421.24,2415.11,2415.11,1185.0,2391.0263,2391.0263,2384.9728,2384.9728,1185.0
2023-01-30 10:45:00,2414.29,2416.0,2413.87,2416.0,1000.0,2384.1631,2385.8517,2383.7483,2385.8517,1000.0
2023-01-30 10:50:00,2418.16,2418.16,2416.74,2416.94,800.0,2387.9848,2387.9848,2386.5825,2386.78,800.0
2023-01-30 10:55:00,2417.61,2421.39,2417.61,2421.39,200.0,2387.4416,2391.1745,2387.4416,2391.1745,200.0
2023-01-30 11:00:00,2425.0,2426.38,2424.46,2425.29,600.0,2394.7394,2396.1022,2394.2062,2395.0258,600.0
2023-01-30 11:05:00,2424.25,2424.25,2424.25,2424.25,100.0,2393.9988,2393.9988,2393.9988,2393.9988,100.0
2023-01-30 11:10:00,2426.28,2436.6,2426.28,2436.6,2235.0,2396.0035,2406.1947,2396.0035,2406.1947,2235.0
2023-01-30 11:15:00,2436.05,2445.7,2436.05,2443.61,2275.0,2405.6515,2415.1811,2405.6515,2413.1172,2275.0
2023-01-30 11:20:00,2446.62,2446.62,2440.34,2440.34,1300.0,2416.0896,2416.0896,2409.888,2409.888,1300.0
2023-01-30 11:25:00,2438.67,2439.61,2438.33,2439.44,500.0,2408.2388,2409.1671,2407.9031,2408.9992,500.0
2023-01-30 11:30:00,2442.76,2447.01,2442.76,2447.01,1100.0,2412.2778,2416.4748,2412.2778,2416.4748,1100.0
2023-01-30 11:35:00,2441.16,2442.11,2441.16,2442.11,350.0,2410.6978,2411.6359,2410.6978,2411.6359,350.0
2023-01-30 11:40:00,2438.79,2439.78,2437.66,2437.99,400.0,2408.3573,2409.335,2407.2414,2407.5673,400.0
2023-01-30 11:45:00,2434.3,2435.49,2433.98,2435.33,566.0,2403.9234,2405.0985,2403.6074,2404.9405,566.0
2023-01-30 11:50:00,2435.33,2435.33,2435.33,2435.33,0.0,2404.9405,2404.9405,2404.9405,2404.9405,0.0
2023-01-30 11:55:00,2433.09,2440.63,2431.8,2440.63,1580.0,2402.7285,2410.1744,2401.4546,2410.1744,1580.0
2023-01-30 12:00:00,2439.67,2439.67,2439.67,2439.67,100.0,2409.2264,2409.2264,2409.2264,2409.2264,100.0
2023-01-30 12:05:00,2441.65,2443.94,2439.47,2439.47,1817.0,2411.1817,2413.4431,2409.0289,2409.0289,1817.0
2023-01-30 12:10:00,2437.82,2437.82,2436.41,2436.41,200.0,2407.3995,2407.3995,2406.007,2406.007,200.0
2023-01-30 12:15:00,2435.04,2435.63,2432.17,2432.17,500.0,2404.6541,2405.2368,2401.82,2401.82,500.0
2023-01-30 12:20:00,2434.08,2434.3,2432.36,2434.3,672.0,2403.7061,2403.9234,2402.0076,2403.9234,672.0
2023-01-30 12:25:00,2429.65,2430.29,2429.65,2430.29,200.0,2399.3314,2399.9634,2399.3314,2399.9634,200.0
2023-01-30 12:30:00,2434.46,2434.68,2433.91,2433.94,734.0,2404.0814,2404.2986,2403.5382,2403.5679,734.0
2023-01-30 12:35:00,2435.36,2435.36,2435.36,2435.36,100.0,2404.9701,2404.9701,2404.9701,2404.9701,100.0
2023-01-30 12:40:00,2434.71,2434.71,2432.24,2432.24,400.0,2404.3283,2404.3283,2401.8891,2401.8891,400.0
2023-01-30 12:45:00,2431.86,2434.97,2430.89,2430.89,800.0,2401.5138,2404.585,2400.5559,2400.5559,800.0
2023-01-30 12:50:00,2428.06,2431.23,2428.06,2430.34,1409.0,2397.7612,2400.8917,2397.7612,2400.0128,1409.0
2023-01-30 12:55:00,2432.98,2432.98,2431.48,2432.01,400.0,2402.6198,2402.6198,2401.1386,2401.662,400.0
2023-01-30 13:00:00,2434.0,2436.54,2433.27,2436.54,1510.0,2403.6271,2406.1354,2402.9062,2406.1354,1510.0
2023-01-30 13:05:00,2437.61,2439.9,2434.95,2434.95,1067.0,2407.1921,2409.4535,2404.5653,2404.5653,1067.0
2023-01-30 13:10:00,2437.38,2437.38,2437.0,2437.0,585.0,2406.9649,2406.9649,2406.5897,2406.5897,585.0
2023-01-30 13:15:00,2438.95,2444.72,2438.95,2443.28,800.0,2408.5154,2414.2133,2408.5154,2412.7913,800.0
2023-01-30 13:20:00,2443.27,2445.38,2443.25,2445.38,800.0,2412.7814,2414.8651,2412.7617,2414.8651,800.0
2023-01-30 13:25:00,2445.38,2445.38,2445.38,2445.38,0.0,2414.8651,2414.8651,2414.8651,2414.8651,0.0
2023-01-30 13:30:00,2443.2,2444.0,2443.2,2444.0,400.0,2412.7123,2413.5023,2412.7123,2413.5023,400.0
2023-01-30 13:35:00,2442.01,2442.45,2441.7,2442.45,300.0,2411.5372,2411.9717,2411.231,2411.9717,300.0
2023-01-30 13:40:00,2442.36,2442.36,2437.9,2440.17,1056.0,2411.8828,2411.8828,2407.4785,2409.7201,1056.0
2023-01-30 13:45:00,2441.13,2444.76,2441.13,2444.39,855.0,2410.6681,2414.2529,2410.6681,2413.8875,855.0
2023-01-30 13:50:00,2443.4,2443.4,2443.4,2443.4,100.0,2412.9098,2412.9098,2412.9098,2412.9098,100.0
2023-01-30 13:55:00,2442.0,2445.0,2441.0,2444.99,776.0,2411.5273,2414.4899,2410.5398,2414.48,776.0
2023-01-30 14:00:00,2447.75,2448.0,2447.75,2448.0,390.0,2417.2055,2417.4524,2417.2055,2417.4524,390.0
2023-01-30 14:05:00,2446.82,2446.82,2446.46,2446.46,400.0,2416.2871,2416.2871,2415.9316,2415.9316,400.0
2023-01-30 14:10:00,2449.25,2450.0,2444.91,2447.56,1330.0,2418.6868,2419.4275,2414.401,2417.0179,1330.0
2023-01-30 14:15:00,2451.12,2453.14,2447.73,2447.99,1622.0,2420.5335,2422.5283,2417.1858,2417.4425,1622.0
2023-01-30 14:20:00,2446.51,2446.51,2443.93,2443.93,292.0,2415.981,2415.981,2413.4332,2413.4332,292.0
2023-01-30 14:25:00,2446.0,2446.37,2446.0,2446.37,577.0,2415.4774,2415.8428,2415.4774,2415.8428,577.0
2023-01-30 14:30:00,2446.38,2452.07,2446.38,2446.79,1836.0,2415.8526,2421.4716,2415.8526,2416.2575,1836.0
2023-01-30 14:35:00,2446.15,2447.73,2446.15,2447.73,755.0,2415.6255,2417.1858,2415.6255,2417.1858,755.0
2023-01-30 14:40:00,2445.88,2446.0,2445.88,2446.0,219.0,2415.3589,2415.4774,2415.3589,2415.4774,219.0
2023-01-30 14:45:00,2447.96,2447.96,2445.46,2446.0,524.0,2417.4129,2417.4129,2414.9441,2415.4774,524.0
2023-01-30 14:50:00,2445.41,2445.41,2444.72,2444.72,300.0,2414.8947,2414.8947,2414.2133,2414.2133,300.0
2023-01-30 14:55:00,2444.67,2444.67,2442.35,2443.3,700.0,2414.164,2414.164,2411.8729,2412.8111,700.0
2023-01-30 15:00:00,2444.69,2445.15,2444.69,2445.15,200.0,2414.1837,2414.638,2414.1837,2414.638,200.0
2023-01-30 15:05:00,2446.22,2446.44,2445.2,2446.44,700.0,2415.6946,2415.9119,2414.6874,2415.9119,700.0
2023-01-30 15:10:00,2446.75,2448.4,2446.49,2448.19,1100.0,2416.218,2417.8474,2415.9613,2417.64,1100.0
2023-01-30 15:15:00,2447.0,2447.9,2446.3,2447.1,1000.0,2416.4649,2417.3537,2415.7736,2416.5637,1000.0
2023-01-30 15:20:00,2445.22,2445.22,2443.66,2443.66,617.0,2414.7071,2414.7071,2413.1666,2413.1666,617.0
2023-01-30 15:25:00,2444.14,2444.14,2441.19,2441.88,1800.0,2413.6406,2413.6406,2410.7274,2411.4088,1800.0
2023-01-30 15:30:00,2440.49,2442.59,2436.72,2440.72,4600.0,2410.0361,2412.1099,2406.3132,2410.2633,4600.0
2023-01-30 15:35:00,2441.92,2443.59,2440.11,2443.1,1100.0,2411.4483,2413.0975,2409.6609,2412.6136,1100.0
2023-01-30 15:40:00,2443.12,2443.12,2440.44,2440.46,800.0,2412.6333,2412.6333,2409.9868,2410.0065,800.0
2023-01-30 15:45:00,2441.01,2442.11,2436.37,2436.67,1500.0,2410.5496,2411.6359,2405.9675,2406.2638,1500.0
2023-01-30 15:50:00,2436.66,2439.24,2436.66,2438.47,2143.0,2406.2539,2408.8017,2406.2539,2408.0413,2143.0
2023-01-30 15:55:00,2439.31,2439.46,2435.08,2436.98,8203.0,2408.8709,2409.019,2404.6936,2406.5699,8203.0
2023-01-31 09:30:00,2419.84,2435.31,2418.58,2425.73,4507.0,2389.6438,2404.9208,2388.3995,2395.4603,4507.0
2023-01-31 09:35:00,2423.0,2427.39,2415.75,2417.55,1400.0,2392.7644,2397.0996,2385.6049,2387.3824,1400.0
2023-01-31 09:40:00,2418.58,2435.99,2415.15,2428.59,3813.0,2388.3995,2405.5923,2385.0123,2398.2846,3813.0
2023-01-31 09:45:00,2422.19,2428.69,2417.69,2422.81,1600.0,2391.9645,2398.3834,2387.5206,2392.5768,1600.0
2023-01-31 09:50:00,2427.06,2429.24,2418.61,2423.18,2080.0,2396.7737,2398.9265,2388.4292,2392.9421,2080.0
2023-01-31 09:55:00,2419.47,2419.47,2415.51,2415.51,700.0,2389.2784,2389.2784,2385.3678,2385.3678,700.0
2023-01-31 10:00:00,2413.12,2415.05,2410.0,2410.0,900.0,2383.0077,2384.9136,2379.9266,2379.9266,900.0
2023-01-31 10:05:00,2409.94,2420.98,2409.94,2420.98,1100.0,2379.8674,2390.7696,2379.8674,2390.7696,1100.0
2023-01-31 10:10:00,2413.88,2419.47,2413.88,2419.47,626.0,2383.7582,2389.2784,2383.7582,2389.2784,626.0
2023-01-31 10:15:00,2417.7,2417.7,2417.61,2417.68,400.0,2387.5305,2387.5305,2387.4416,2387.5108,400.0
2023-01-31 10:20:00,2419.37,2422.32,2419.37,2419.86,1406.0,2389.1797,2392.0929,2389.1797,2389.6636,1406.0
2023-01-31 10:25:00,2421.56,2425.88,2419.01,2425.88,500.0,2391.3424,2395.6084,2388.8242,2395.6084,500.0
2023-01-31 10:30:00,2429.22,2429.22,2429.21,2429.22,100.0,2398.9068,2398.9068,2398.8969,2398.9068,100.0
2023-01-31 10:35:00,2428.34,2433.21,2428.34,2431.34,1400.0,2398.0377,2402.847,2398.0377,2401.0003,1400.0
2023-01-31 10:40:00,2429.28,2429.93,2428.82,2429.93,700.0,2398.966,2399.6079,2398.5118,2399.6079,700.0
2023-01-31 10:45:00,2430.39,2430.4,2428.37,2428.92,400.0,2400.0622,2400.072,2398.0674,2398.6105,400.0
2023-01-31 10:50:00,2430.79,2430.79,2424.23,2425.0,1000.0,2400.4572,2400.4572,2393.979,2394.7394,1000.0
2023-01-31 10:55:00,2425.62,2428.74,2425.5,2427.15,800.0,2395.3517,2398.4328,2395.2332,2396.8626,800.0
2023-01-31 11:00:00,2429.3,2429.5,2426.51,2427.27,890.0,2398.9858,2399.1833,2396.2306,2396.9811,890.0
2023-01-31 11:05:00,2429.4,2430.13,2428.55,2430.13,600.0,2399.0845,2399.8054,2398.2451,2399.8054,600.0
2023-01-31 11:10:00,2427.62,2427.62,2425.68,2426.37,400.0,2397.3267,2397.3267,2395.4109,2396.0923,400.0
2023-01-31 11:15:00,2428.2,2428.2,2426.35,2426.89,300.0,2397.8995,2397.8995,2396.0726,2396.6058,300.0
2023-01-31 11:20:00,2425.18,2425.6,2425.18,2425.6,300.0,2394.9172,2395.3319,2394.9172,2395.3319,300.0
2023-01-31 11:25:00,2424.87,2425.27,2424.29,2425.27,600.0,2394.611,2395.0061,2394.0383,2395.0061,600.0
2023-01-31 11:30:00,2425.2,2425.27,2425.2,2425.27,200.0,2394.9369,2395.0061,2394.9369,2395.0061,200.0
2023-01-31 11:35:00,2423.46,2425.26,2418.65,2418.65,1272.0,2393.2186,2394.9962,2388.4687,2388.4687,1272.0
2023-01-31 11:40:00,2418.35,2421.89,2418.35,2419.27,1000.0,2388.1724,2391.6682,2388.1724,2389.0809,1000.0
2023-01-31 11:45:00,2417.8,2419.75,2414.91,2414.91,500.0,2387.6293,2389.5549,2384.7753,2384.7753,500.0
2023-01-31 11:50:00,2413.86,2415.19,2413.86,2414.47,1006.0,2383.7384,2385.0518,2383.7384,2384.3408,1006.0
2023-01-31 11:55:00,2414.71,2414.71,2414.71,2414.71,100.0,2384.5778,2384.5778,2384.5778,2384.5778,100.0
2023-01-31 12:00:00,2411.11,2411.11,2406.47,2408.58,1200.0,2381.0228,2381.0228,2376.4407,2378.5243,1200.0
2023-01-31 12:05:00,2410.35,2413.8,2410.2,2411.25,500.0,2380.2722,2383.6792,2380.1241,2381.161,500.0
2023-01-31 12:10:00,2411.24,2411.29,2408.0,2409.03,750.0,2381.1511,2381.2005,2377.9516,2378.9687,750.0
2023-01-31 12:15:00,2406.85,2411.98,2406.85,2410.63,2600.0,2376.8159,2381.8819,2376.8159,2380.5487,2600.0
2023-01-31 12:20:00,2411.15,2411.15,2406.47,2408.66,2272.0,2381.0623,2381.0623,2376.4407,2378.6033,2272.0
2023-01-31 12:25:00,2407.91,2408.56,2406.46,2408.56,800.0,2377.8627,2378.5046,2376.4308,2378.5046,800.0
2023-01-31 12:30:00,2407.7,2407.7,2403.44,2405.17,979.0,2377.6553,2377.6553,2373.4485,2375.1569,979.0
2023-01-31 12:35:00,2404.83,2405.0,2404.83,2405.0,250.0,2374.8211,2374.989,2374.8211,2374.989,250.0
2023-01-31 12:40:00,2403.58,2405.0,2403.58,2405.0,329.0,2373.5867,2374.989,2373.5867,2374.989,329.0
2023-01-31 12:45:00,2404.96,2404.96,2404.96,2404.96,120.0,2374.9495,2374.9495,2374.9495,2374.9495,120.0
2023-01-31 12:50:00,2408.27,2409.41,2406.96,2406.96,865.0,2378.2182,2379.344,2376.9245,2376.9245,865.0
2023-01-31 12:55:00,2406.68,2406.79,2406.0,2406.79,500.0,2376.648,2376.7567,2375.9765,2376.7567,500.0
2023-01-31 13:00:00,2406.97,2411.27,2406.97,2411.27,1000.0,2376.9344,2381.1808,2376.9344,2381.1808,1000.0
2023-01-31 13:05:00,2411.7,2411.7,2411.69,2411.7,100.0,2381.6054,2381.6054,2381.5955,2381.6054,100.0
2023-01-31 13:10:00,2409.99,2413.62,2409.51,2411.98,3481.0,2379.9167,2383.5014,2379.4427,2381.8819,3481.0
2023-01-31 13:15:00,2412.49,2412.5,2412.4,2412.4,903.0,2382.3855,2382.3954,2382.2967,2382.2967,903.0
2023-01-31 13:20:00,2411.99,2412.5,2409.53,2411.0,1476.0,2381.8918,2382.3954,2379.4625,2380.9141,1476.0
2023-01-31 13:25:00,2413.17,2413.3,2412.0,2413.3,800.0,2383.057,2383.1854,2381.9016,2383.1854,800.0
2023-01-31 13:30:00,2413.2,2413.65,2413.2,2413.65,300.0,2383.0867,2383.5311,2383.0867,2383.5311,300.0
2023-01-31 13:35:00,2413.52,2413.78,2412.36,2413.78,900.0,2383.4027,2383.6594,2382.2572,2383.6594,900.0
2023-01-31 13:40:00,2413.75,2414.65,2413.75,2414.64,200.0,2383.6298,2384.5186,2383.6298,2384.5087,200.0
2023-01-31 13:45:00,2415.97,2415.98,2415.97,2415.97,100.0,2385.8221,2385.832,2385.8221,2385.8221,100.0
2023-01-31 13:50:00,2415.97,2415.98,2413.11,2414.32,700.0,2385.8221,2385.832,2382.9978,2384.1927,700.0
2023-01-31 13:55:00,2412.73,2413.71,2412.73,2413.71,594.0,2382.6225,2383.5903,2382.6225,2383.5903,594.0
2023-01-31 14:00:00,2413.04,2413.04,2410.21,2410.21,500.0,2382.9287,2382.9287,2380.134,2380.134,500.0
2023-01-31 14:05:00,2411.52,2414.01,2411.32,2413.15,1000.0,2381.4276,2383.8866,2381.2301,2383.0373,1000.0
2023-01-31 14:10:00,2411.9,2411.92,2411.9,2411.92,310.0,2381.8029,2381.8226,2381.8029,2381.8226,310.0
2023-01-31 14:15:00,2409.31,2412.58,2409.03,2411.76,600.0,2379.2452,2382.4744,2378.9687,2381.6646,600.0
2023-01-31 14:20:00,2411.36,2411.67,2411.36,2411.66,200.0,2381.2696,2381.5758,2381.2696,2381.5659,200.0
2023-01-31 14:25:00,2411.04,2411.77,2411.04,2411.77,300.0,2380.9536,2381.6745,2380.9536,2381.6745,300.0
2023-01-31 14:30:00,2414.24,2414.51,2412.81,2412.81,400.0,2384.1137,2384.3803,2382.7015,2382.7015,400.0
2023-01-31 14:35:00,2410.89,2410.89,2410.2,2410.25,600.0,2380.8055,2380.8055,2380.1241,2380.1735,600.0
2023-01-31 14:40:00,2411.65,2411.93,2411.65,2411.93,200.0,2381.556,2381.8325,2381.556,2381.8325,200.0
2023-01-31 14:45:00,2411.7,2411.92,2410.19,2410.19,515.0,2381.6054,2381.8226,2380.1142,2380.1142,515.0
2023-01-31 14:50:00,2410.03,2410.25,2409.8,2409.93,500.0,2379.9562,2380.1735,2379.7291,2379.8575,500.0
2023-01-31 14:55:00,2409.34,2410.32,2409.34,2410.32,200.0,2379.2748,2380.2426,2379.2748,2380.2426,200.0
2023-01-31 15:00:00,2410.45,2412.18,2410.45,2412.18,600.0,2380.371,2382.0794,2380.371,2382.0794,600.0
2023-01-31 15:05:00,2412.67,2414.35,2412.0,2412.18,1300.0,2382.5633,2384.2223,2381.9016,2382.0794,1300.0
2023-01-31 15:10:00,2412.59,2413.65,2411.02,2411.78,2900.0,2382.4843,2383.5311,2380.9339,2381.6844,2900.0
2023-01-31 15:15:00,2413.8,2414.48,2412.79,2414.2,1200.0,2383.6792,2384.3507,2382.6818,2384.0742,1200.0
2023-01-31 15:20:00,2413.49,2415.26,2413.49,2415.0,2800.0,2383.3731,2385.121,2383.3731,2384.8642,2800.0
2023-01-31 15:25:00,2415.0,2415.24,2413.69,2414.62,4400.0,2384.8642,2385.1012,2383.5706,2384.489,4400.0
2023-01-31 15:30:00,2415.43,2416.14,2415.43,2416.14,400.0,2385.2888,2385.99,2385.2888,2385.99,400.0
2023-01-31 15:35:00,2418.37,2420.48,2417.57,2420.48,1400.0,2388.1922,2390.2758,2387.4021,2390.2758,1400.0
2023-01-31 15:40:00,2421.24,2421.25,2418.62,2418.99,1157.0,2391.0263,2391.0362,2388.439,2388.8044,1157.0
2023-01-31 15:45:00,2418.58,2418.58,2418.58,2418.58,100.0,2388.3995,2388.3995,2388.3995,2388.3995,100.0
2023-01-31 15:50:00,2421.34,2422.56,2419.75,2421.39,5031.0,2391.1251,2392.3299,2389.5549,2391.1745,5031.0
2023-01-31 15:55:00,2421.38,2435.3,2421.38,2435.17,16761.0,2391.1646,2404.9109,2391.1646,2404.7825,16761.0
2023-02-01 09:30:00,2422.34,2422.86,2419.4,2422.86,5292.0,2392.1126,2392.6261,2389.2093,2392.6261,5292.0
2023-02-01 09:35:00,2424.05,2424.05,2424.04,2424.05,100.0,2393.8013,2393.8013,2393.7914,2393.8013,100.0
2023-02-01 09:40:00,2428.49,2433.0,2425.73,2427.26,1909.0,2398.1859,2402.6396,2395.4603,2396.9712,1909.0
2023-02-01 09:45:00,2432.99,2434.44,2431.77,2431.93,1016.0,2402.6297,2404.0616,2401.4249,2401.583,1016.0
2023-02-01 09:50:00,2435.2,2439.24,2435.2,2437.2,470.0,2404.8121,2408.8017,2404.8121,2406.7872,470.0
2023-02-01 09:55:00,2436.06,2436.06,2426.69,2429.32,3880.0,2405.6614,2405.6614,2396.4083,2399.0055,3880.0
2023-02-01 10:00:00,2425.5,2430.99,2420.09,2425.67,2264.0,2395.2332,2400.6547,2389.8907,2395.4011,2264.0
2023-02-01 10:05:00,2424.72,2427.19,2420.8,2427.18,1843.0,2394.4629,2396.9021,2390.5918,2396.8922,1843.0
2023-02-01 10:10:00,2427.26,2432.83,2427.25,2431.38,700.0,2396.9712,2402.4717,2396.9614,2401.0398,700.0
2023-02-01 10:15:00,2431.51,2431.51,2428.12,2428.12,300.0,2401.1682,2401.1682,2397.8205,2397.8205,300.0
2023-02-01 10:20:00,2431.71,2432.04,2426.23,2432.04,1550.0,2401.3657,2401.6916,2395.9541,2401.6916,1550.0
2023-02-01 10:25:00,2429.76,2431.34,2429.75,2431.34,1100.0,2399.44,2401.0003,2399.4302,2401.0003,1100.0
2023-02-01 10:30:00,2430.47,2430.48,2430.47,2430.47,101.0,2400.1412,2400.151,2400.1412,2400.1412,101.0
2023-02-01 10:35:00,2422.85,2423.67,2415.11,2420.19,4286.0,2392.6163,2393.426,2384.9728,2389.9894,4286.0
2023-02-01 10:40:00,2418.78,2421.41,2418.77,2420.36,800.0,2388.597,2391.1942,2388.5872,2390.1573,800.0
2023-02-01 10:45:00,2418.53,2418.53,2411.0,2416.84,11783.0,2388.3502,2388.3502,2380.9141,2386.6813,11783.0
2023-02-01 10:50:00,2415.64,2416.87,2410.02,2411.88,2760.0,2385.4962,2386.7109,2379.9464,2381.7831,2760.0
2023-02-01 10:55:00,2410.94,2410.94,2405.12,2405.12,2000.0,2380.8549,2380.8549,2375.1075,2375.1075,2000.0
2023-02-01 11:00:00,2406.99,2411.84,2406.99,2410.89,1523.0,2376.9542,2381.7436,2376.9542,2380.8055,1523.0
2023-02-01 11:05:00,2411.55,2411.96,2407.4,2407.63,1400.0,2381.4573,2381.8621,2377.3591,2377.5862,1400.0
2023-02-01 11:10:00,2410.15,2412.15,2410.06,2411.58,600.0,2380.0747,2382.0498,2379.9859,2381.4869,600.0
2023-02-01 11:15:00,2415.56,2415.56,2412.19,2412.2,1500.0,2385.4172,2385.4172,2382.0893,2382.0992,1500.0
2023-02-01 11:20:00,2413.95,2417.89,2413.95,2416.09,600.0,2383.8273,2387.7182,2383.8273,2385.9406,600.0
2023-02-01 11:25:00,2417.95,2417.96,2410.55,2411.78,2000.0,2387.7774,2387.7873,2380.4697,2381.6844,2000.0
2023-02-01 11:30:00,2411.03,2413.62,2410.96,2412.72,700.0,2380.9438,2383.5014,2380.8746,2382.6127,700.0
2023-02-01 11:35:00,2412.64,2412.64,2407.21,2407.21,900.0,2382.5337,2382.5337,2377.1714,2377.1714,900.0
2023-02-01 11:40:00,2405.17,2406.81,2405.17,2406.81,600.0,2375.1569,2376.7764,2375.1569,2376.7764,600.0
2023-02-01 11:45:00,2406.36,2406.43,2402.56,2402.9,600.0,2376.332,2376.4012,2372.5794,2372.9152,600.0
2023-02-01 11:50:00,2402.26,2402.26,2399.71,2400.0,2200.0,2372.2832,2372.2832,2369.765,2370.0514,2200.0
2023-02-01 11:55:00,2400.0,2402.1,2399.46,2401.91,1100.0,2370.0514,2372.1252,2369.5181,2371.9376,1100.0
2023-02-01 12:00:00,2400.01,2401.35,2399.04,2401.16,3298.0,2370.0613,2371.3845,2369.1034,2371.1969,3298.0
2023-02-01 12:05:00,2403.64,2403.64,2401.68,2402.4,650.0,2373.646,2373.646,2371.7104,2372.4214,650.0
2023-02-01 12:10:00,2402.01,2402.01,2400.0,2400.0,1175.0,2372.0363,2372.0363,2370.0514,2370.0514,1175.0
2023-02-01 12:15:00,2399.97,2400.38,2399.97,2400.0,600.0,2370.0218,2370.4267,2370.0218,2370.0514,600.0
2023-02-01 12:20:00,2399.62,2400.69,2399.62,2400.69,400.0,2369.6761,2370.7328,2369.6761,2370.7328,400.0
2023-02-01 12:25:00,2400.0,2400.63,2400.0,2400.63,200.0,2370.0514,2370.6735,2370.0514,2370.6735,200.0
2023-02-01 12:30:00,2400.59,2400.59,2398.5,2400.1,1116.0,2370.634,2370.634,2368.5701,2370.1501,1116.0
2023-02-01 12:35:00,2398.5,2399.08,2391.43,2391.43,1920.0,2368.5701,2369.1429,2361.5883,2361.5883,1920.0
2023-02-01 12:40:00,2392.49,2392.6,2390.77,2392.6,600.0,2362.6351,2362.7437,2360.9366,2362.7437,600.0
2023-02-01 12:45:00,2393.81,2393.81,2391.23,2391.97,550.0,2363.9386,2363.9386,2361.3908,2362.1216,550.0
2023-02-01 12:50:00,2392.28,2392.96,2391.22,2392.02,400.0,2362.4277,2363.0992,2361.381,2362.171,400.0
2023-02-01 12:55:00,2393.04,2393.04,2393.04,2393.04,100.0,2363.1782,2363.1782,2363.1782,2363.1782,100.0
2023-02-01 13:00:00,2391.07,2392.85,2390.15,2392.85,1130.0,2361.2328,2362.9906,2360.3243,2362.9906,1130.0
2023-02-01 13:05:00,2394.94,2396.34,2394.79,2396.13,500.0,2365.0545,2366.4371,2364.9064,2366.2297,500.0
2023-02-01 13:10:00,2397.35,2397.78,2395.63,2395.63,750.0,2367.4345,2367.8591,2365.7359,2365.7359,750.0
2023-02-01 13:15:00,2394.86,2398.18,2394.72,2398.18,1456.0,2364.9755,2368.2541,2364.8373,2368.2541,1456.0
2023-02-01 13:20:00,2397.18,2398.65,2395.81,2398.65,1436.0,2367.2666,2368.7182,2365.9137,2368.7182,1436.0
2023-02-01 13:25:00,2397.82,2402.38,2397.82,2402.38,900.0,2367.8986,2372.4017,2367.8986,2372.4017,900.0
2023-02-01 13:30:00,2402.45,2404.89,2402.44,2404.89,700.0,2372.4708,2374.8804,2372.4609,2374.8804,700.0
2023-02-01 13:35:00,2403.02,2403.77,2401.65,2402.0,1000.0,2373.0337,2373.7743,2371.6808,2372.0264,1000.0
2023-02-01 13:40:00,2399.1,2401.86,2399.09,2401.86,200.0,2369.1626,2371.8882,2369.1527,2371.8882,200.0
2023-02-01 13:45:00,2399.35,2399.72,2396.37,2396.37,400.0,2369.4095,2369.7749,2366.4667,2366.4667,400.0
2023-02-01 13:50:00,2395.03,2395.03,2393.27,2394.5,2444.0,2365.1434,2365.1434,2363.4054,2364.62,2444.0
2023-02-01 13:55:00,2393.89,2398.18,2393.89,2398.18,700.0,2364.0176,2368.2541,2364.0176,2368.2541,700.0
2023-02-01 14:00:00,2395.7,2397.48,2393.88,2397.48,1000.0,2365.805,2367.5628,2364.0078,2367.5628,1000.0
2023-02-01 14:05:00,2399.51,2405.24,2398.51,2405.0,1100.0,2369.5675,2375.226,2368.58,2374.989,1100.0
2023-02-01 14:10:00,2404.13,2406.87,2404.13,2404.61,600.0,2374.1299,2376.8357,2374.1299,2374.6039,600.0
2023-02-01 14:15:00,2402.1,2402.1,2397.97,2400.64,725.0,2372.1252,2372.1252,2368.0467,2370.6834,725.0
2023-02-01 14:20:00,2404.87,2404.87,2404.87,2404.87,126.0,2374.8606,2374.8606,2374.8606,2374.8606,126.0
2023-02-01 14:25:00,2402.47,2402.47,2402.47,2402.47,100.0,2372.4906,2372.4906,2372.4906,2372.4906,100.0
2023-02-01 14:30:00,2400.45,2403.18,2391.99,2393.31,1429.0,2370.4958,2373.1917,2362.1413,2363.4449,1429.0
2023-02-01 14:35:00,2399.31,2413.81,2399.31,2413.81,600.0,2369.37,2383.6891,2369.37,2383.6891,600.0
2023-02-01 14:40:00,2419.84,2422.69,2419.84,2422.69,400.0,2389.6438,2392.4583,2389.6438,2392.4583,400.0
2023-02-01 14:45:00,2434.94,2437.94,2431.59,2431.6,400.0,2404.5554,2407.518,2401.2472,2401.2571,400.0
2023-02-01 14:50:00,2435.98,2436.21,2430.98,2433.18,2291.0,2405.5824,2405.8095,2400.6448,2402.8174,2291.0
2023-02-01 14:55:00,2430.91,2431.99,2429.83,2429.83,890.0,2400.5757,2401.6422,2399.5092,2399.5092,890.0
2023-02-01 15:00:00,2429.53,2439.18,2429.53,2436.45,1940.0,2399.2129,2408.7425,2399.2129,2406.0465,1940.0
2023-02-01 15:05:00,2441.37,2445.07,2441.37,2445.07,942.0,2410.9052,2414.559,2410.9052,2414.559,942.0
2023-02-01 15:10:00,2445.41,2445.41,2440.0,2440.74,1836.0,2414.8947,2414.8947,2409.5522,2410.283,1836.0
2023-02-01 15:15:00,2435.36,2439.72,2434.58,2439.72,700.0,2404.9701,2409.2757,2404.1999,2409.2757,700.0
2023-02-01 15:20:00,2439.64,2439.64,2437.66,2439.06,700.0,2409.1967,2409.1967,2407.2414,2408.624,700.0
2023-02-01 15:25:00,2444.93,2446.68,2443.64,2446.68,2234.0,2414.4207,2416.1489,2413.1468,2416.1489,2234.0
2023-02-01 15:30:00,2447.25,2452.12,2446.13,2449.68,3399.0,2416.7118,2421.521,2415.6058,2419.1115,3399.0
2023-02-01 15:35:00,2450.74,2460.91,2450.74,2458.57,1793.0,2420.1582,2430.2013,2420.1582,2427.8905,1793.0
2023-02-01 15:40:00,2460.0,2462.24,2454.22,2455.29,2053.0,2429.3027,2431.5147,2423.5948,2424.6515,2053.0
2023-02-01 15:45:00,2454.72,2457.22,2451.71,2451.72,3717.0,2424.0886,2426.5574,2421.1161,2421.126,3717.0
2023-02-01 15:50:00,2450.98,2450.98,2429.9,2436.31,11403.0,2420.3952,2420.3952,2399.5783,2405.9083,11403.0
2023-02-01 15:55:00,2436.31,2446.46,2436.31,2445.05,9109.0,2405.9083,2415.9316,2405.9083,2414.5392,9109.0
2023-02-02 09:30:00,2455.85,2467.83,2455.85,2459.49,4699.0,2425.2045,2437.035,2425.2045,2428.799,4699.0
2023-02-02 09:35:00,2456.99,2457.18,2443.7,2445.48,4356.0,2426.3302,2426.5179,2413.2061,2414.9639,4356.0
2023-02-02 09:40:00,2450.45,2457.74,2447.89,2453.91,4700.0,2419.8718,2427.0709,2417.3438,2423.2887,4700.0
2023-02-02 09:45:00,2454.43,2472.0,2454.43,2468.59,4118.0,2423.8022,2441.1529,2423.8022,2437.7855,4118.0
2023-02-02 09:50:00,2461.95,2468.51,2458.02,2464.91,1300.0,2431.2283,2437.7065,2427.3474,2434.1514,1300.0
2023-02-02 09:55:00,2462.07,2466.98,2459.62,2459.62,1632.0,2431.3468,2436.1956,2428.9274,2428.9274,1632.0
2023-02-02 10:00:00,2463.9,2465.1,2455.48,2459.14,1876.0,2433.154,2434.339,2424.8391,2428.4534,1876.0
2023-02-02 10:05:00,2464.07,2468.96,2462.36,2466.23,1719.0,2433.3219,2438.1509,2431.6332,2435.4549,1719.0
2023-02-02 10:10:00,2466.56,2473.14,2466.56,2473.14,700.0,2435.7808,2442.2787,2435.7808,2442.2787,700.0
2023-02-02 10:15:00,2475.8,2480.7,2474.56,2477.38,1750.0,2444.9055,2449.7444,2443.681,2446.4658,1750.0
2023-02-02 10:20:00,2479.74,2479.74,2474.51,2476.6,1861.0,2448.7963,2448.7963,2443.6316,2445.6955,1861.0
2023-02-02 10:25:00,2475.79,2484.79,2474.95,2484.79,1200.0,2444.8956,2453.7833,2444.0661,2453.7833,1200.0
2023-02-02 10:30:00,2477.95,2481.67,2477.7,2480.88,700.0,2447.0287,2450.7023,2446.7818,2449.9221,700.0
2023-02-02 10:35:00,2480.0,2480.0,2473.06,2479.62,700.0,2449.0531,2449.0531,2442.1997,2448.6778,700.0
2023-02-02 10:40:00,2476.03,2479.8,2476.03,2479.8,300.0,2445.1326,2448.8556,2445.1326,2448.8556,300.0
2023-02-02 10:45:00,2475.18,2476.88,2475.17,2476.88,200.0,2444.2933,2445.972,2444.2834,2445.972,200.0
2023-02-02 10:50:00,2477.4,2478.72,2474.83,2474.83,400.0,2446.4855,2447.7891,2443.9476,2443.9476,400.0
2023-02-02 10:55:00,2476.89,2477.49,2474.25,2477.49,1576.0,2445.9819,2446.5744,2443.3749,2446.5744,1576.0
2023-02-02 11:00:00,2478.14,2479.85,2475.0,2479.85,800.0,2447.2163,2448.905,2444.1155,2448.905,800.0
2023-02-02 11:05:00,2479.85,2479.85,2479.85,2479.85,0.0,2448.905,2448.905,2448.905,2448.905,0.0
2023-02-02 11:10:00,2477.39,2477.39,2473.76,2473.76,650.0,2446.4757,2446.4757,2442.891,2442.891,650.0
2023-02-02 11:15:00,2472.79,2472.89,2462.81,2467.54,1320.0,2441.9331,2442.0318,2432.0776,2436.7486,1320.0
2023-02-02 11:20:00,2467.47,2475.21,2467.46,2475.21,400.0,2436.6795,2444.3229,2436.6696,2444.3229,400.0
2023-02-02 11:25:00,2475.95,2475.95,2473.0,2474.59,600.0,2445.0536,2445.0536,2442.1405,2443.7106,600.0
2023-02-02 11:30:00,2473.28,2476.04,2472.74,2476.04,300.0,2442.417,2445.1425,2441.8837,2445.1425,300.0
2023-02-02 11:35:00,2476.72,2476.72,2469.67,2469.67,610.0,2445.814,2445.814,2438.852,2438.852,610.0
2023-02-02 11:40:00,2471.49,2472.43,2468.78,2472.43,532.0,2440.6493,2441.5776,2437.9731,2441.5776,532.0
2023-02-02 11:45:00,2470.07,2471.32,2466.44,2466.44,300.0,2439.247,2440.4814,2435.6623,2435.6623,300.0
2023-02-02 11:50:00,2469.46,2469.46,2469.46,2469.46,100.0,2438.6446,2438.6446,2438.6446,2438.6446,100.0
2023-02-02 11:55:00,2471.1,2471.14,2468.51,2470.64,765.0,2440.2642,2440.3037,2437.7065,2439.8099,765.0
2023-02-02 12:00:00,2468.98,2470.38,2468.84,2468.84,400.0,2438.1706,2439.5531,2438.0324,2438.0324,400.0
2023-02-02 12:05:00,2467.72,2467.74,2466.44,2466.44,300.0,2436.9263,2436.9461,2435.6623,2435.6623,300.0
2023-02-02 12:10:00,2465.4,2472.04,2465.4,2472.04,727.0,2434.6353,2441.1924,2434.6353,2441.1924,727.0
2023-02-02 12:15:00,2474.61,2474.61,2472.04,2472.05,200.0,2443.7304,2443.7304,2441.1924,2441.2023,200.0
2023-02-02 12:20:00,2471.76,2472.94,2471.28,2472.34,900.0,2440.9159,2442.0812,2440.4419,2441.4887,900.0
2023-02-02 12:25:00,2472.97,2473.81,2472.97,2473.81,500.0,2442.1108,2442.9403,2442.1108,2442.9403,500.0
2023-02-02 12:30:00,2471.22,2474.13,2470.97,2473.83,1000.0,2440.3827,2443.2564,2440.1358,2442.9601,1000.0
2023-02-02 12:35:00,2473.69,2475.1,2473.34,2475.1,1600.0,2442.8218,2444.2143,2442.4762,2444.2143,1600.0
2023-02-02 12:40:00,2472.75,2474.58,2472.58,2474.58,700.0,2441.8936,2443.7007,2441.7257,2443.7007,700.0
2023-02-02 12:45:00,2473.01,2473.01,2473.01,2473.01,100.0,2442.1503,2442.1503,2442.1503,2442.1503,100.0
2023-02-02 12:50:00,2474.53,2477.77,2474.14,2477.77,500.0,2443.6514,2446.8509,2443.2662,2446.8509,500.0
2023-02-02 12:55:00,2480.0,2480.8,2475.7,2476.62,1866.0,2449.0531,2449.8431,2444.8068,2445.7153,1866.0
2023-02-02 13:00:00,2476.61,2480.0,2474.17,2478.36,1787.0,2445.7054,2449.0531,2443.2959,2447.4336,1787.0
2023-02-02 13:05:00,2476.99,2478.52,2475.34,2476.54,1401.0,2446.0807,2447.5916,2444.4513,2445.6363,1401.0
2023-02-02 13:10:00,2475.2,2478.02,2475.2,2477.6,839.0,2444.313,2447.0978,2444.313,2446.6831,839.0
2023-02-02 13:15:00,2477.34,2477.34,2473.01,2473.3,4036.0,2446.4263,2446.4263,2442.1503,2442.4367,4036.0
2023-02-02 13:20:00,2473.85,2475.0,2472.76,2473.46,1200.0,2442.9798,2444.1155,2441.9035,2442.5947,1200.0
2023-02-02 13:25:00,2474.96,2477.73,2473.67,2476.72,1170.0,2444.076,2446.8114,2442.8021,2445.814,1170.0
2023-02-02 13:30:00,2476.75,2479.0,2476.75,2479.0,600.0,2445.8437,2448.0656,2445.8437,2448.0656,600.0
2023-02-02 13:35:00,2480.0,2480.96,2476.89,2476.89,2736.0,2449.0531,2450.0011,2445.9819,2445.9819,2736.0
2023-02-02 13:40:00,2479.77,2479.83,2479.61,2479.83,450.0,2448.826,2448.8852,2448.668,2448.8852,450.0
2023-02-02 13:45:00,2478.06,2480.77,2478.06,2480.0,500.0,2447.1373,2449.8135,2447.1373,2449.0531,500.0
2023-02-02 13:50:00,2479.2,2479.71,2479.14,2479.47,801.0,2448.2631,2448.7667,2448.2038,2448.5297,801.0
2023-02-02 13:55:00,2478.73,2479.1,2478.19,2478.2,1100.0,2447.799,2448.1643,2447.2657,2447.2756,1100.0
2023-02-02 14:00:00,2479.0,2480.87,2476.75,2476.76,1627.0,2448.0656,2449.9122,2445.8437,2445.8535,1627.0
2023-02-02 14:05:00,2475.39,2475.52,2475.12,2475.12,400.0,2444.5006,2444.629,2444.234,2444.234,400.0
2023-02-02 14:10:00,2474.28,2474.28,2467.92,2468.0,300.0,2443.4045,2443.4045,2437.1238,2437.2028,300.0
2023-02-02 14:15:00,2466.81,2468.0,2464.91,2466.95,2000.0,2436.0277,2437.2028,2434.1514,2436.166,2000.0
2023-02-02 14:20:00,2465.64,2465.64,2461.99,2461.99,600.0,2434.8723,2434.8723,2431.2678,2431.2678,600.0
2023-02-02 14:25:00,2459.95,2461.86,2456.94,2460.82,1200.0,2429.2533,2431.1395,2426.2809,2430.1124,1200.0
2023-02-02 14:30:00,2460.95,2460.96,2456.91,2457.57,1671.0,2430.2408,2430.2507,2426.2512,2426.903,1671.0
2023-02-02 14:35:00,2455.0,2457.53,2455.0,2457.53,400.0,2424.3651,2426.8635,2424.3651,2426.8635,400.0
2023-02-02 14:40:00,2456.19,2456.19,2451.39,2451.39,700.0,2425.5402,2425.5402,2420.8001,2420.8001,700.0
2023-02-02 14:45:00,2454.34,2454.38,2450.45,2450.8,700.0,2423.7133,2423.7528,2419.8718,2420.2175,700.0
2023-02-02 14:50:00,2456.97,2459.04,2451.96,2451.96,750.0,2426.3105,2428.3547,2421.363,2421.363,750.0
2023-02-02 14:55:00,2451.35,2451.92,2442.05,2442.05,1263.0,2420.7606,2421.3235,2411.5767,2411.5767,1263.0
2023-02-02 15:00:00,2442.3,2444.2,2440.0,2441.94,1347.0,2411.8235,2413.6998,2409.5522,2411.468,1347.0
2023-02-02 15:05:00,2445.09,2448.0,2444.65,2448.0,525.0,2414.5787,2417.4524,2414.1442,2417.4524,525.0
2023-02-02 15:10:00,2444.09,2446.08,2441.4,2441.41,800.0,2413.5912,2415.5564,2410.9348,2410.9447,800.0
2023-02-02 15:15:00,2447.47,2448.2,2443.78,2448.2,817.0,2416.929,2417.6499,2413.2851,2417.6499,817.0
2023-02-02 15:20:00,2447.84,2450.0,2447.83,2450.0,767.0,2417.2944,2419.4275,2417.2845,2419.4275,767.0
2023-02-02 15:25:00,2448.45,2449.93,2445.5,2448.38,1347.0,2417.8968,2419.3583,2414.9836,2417.8277,1347.0
2023-02-02 15:30:00,2450.81,2450.81,2446.87,2447.14,648.0,2420.2274,2420.2274,2416.3365,2416.6032,648.0
2023-02-02 15:35:00,2448.59,2451.19,2446.39,2447.92,2197.0,2418.0351,2420.6026,2415.8625,2417.3734,2197.0
2023-02-02 15:40:00,2448.84,2449.69,2446.61,2446.61,1777.0,2418.2819,2419.1213,2416.0798,2416.0798,1777.0
2023-02-02 15:45:00,2445.07,2445.98,2440.64,2441.51,3003.0,2414.559,2415.4576,2410.1843,2411.0434,3003.0
2023-02-02 15:50:00,2442.9,2453.98,2438.96,2453.98,3608.0,2412.4161,2423.3578,2408.5252,2423.3578,3608.0
2023-02-02 15:55:00,2453.62,2456.4,2449.92,2455.22,11432.0,2423.0023,2425.7476,2419.3485,2424.5823,11432.0
2023-02-03 09:30:00,2422.68,2422.69,2413.77,2413.77,5604.0,2392.4484,2392.4583,2383.6496,2383.6496,5604.0
2023-02-03 09:35:00,2420.37,2420.38,2409.88,2414.02,1217.0,2390.1672,2390.1771,2379.8081,2383.8964,1217.0
2023-02-03 09:40:00,2418.44,2420.88,2410.0,2411.68,1500.0,2388.2613,2390.6708,2379.9266,2381.5856,1500.0
2023-02-03 09:45:00,2410.0,2414.22,2410.0,2410.0,300.0,2379.9266,2384.0939,2379.9266,2379.9266,300.0
2023-02-03 09:50:00,2420.93,2428.33,2419.27,2421.14,1150.0,2390.7202,2398.0279,2389.0809,2390.9276,1150.0
2023-02-03 09:55:00,2419.78,2419.78,2417.66,2417.66,1400.0,2389.5846,2389.5846,2387.491,2387.491,1400.0
2023-02-03 10:00:00,2416.48,2436.09,2414.9,2436.09,2579.0,2386.3257,2405.691,2384.7655,2405.691,2579.0
2023-02-03 10:05:00,2420.48,2420.48,2416.04,2420.29,1005.0,2390.2758,2390.2758,2385.8912,2390.0882,1005.0
2023-02-03 10:10:00,2423.73,2437.78,2423.73,2437.78,1700.0,2393.4853,2407.36,2393.4853,2407.36,1700.0
2023-02-03 10:15:00,2431.26,2441.38,2431.26,2439.76,865.0,2400.9213,2410.915,2400.9213,2409.3152,865.0
2023-02-03 10:20:00,2439.26,2445.17,2439.26,2445.17,965.0,2408.8215,2414.6577,2408.8215,2414.6577,965.0
2023-02-03 10:25:00,2447.2,2447.2,2443.61,2443.65,300.0,2416.6624,2416.6624,2413.1172,2413.1567,300.0
2023-02-03 10:30:00,2443.64,2448.57,2437.73,2448.57,782.0,2413.1468,2418.0153,2407.3106,2418.0153,782.0
2023-02-03 10:35:00,2448.57,2448.57,2448.57,2448.57,0.0,2418.0153,2418.0153,2418.0153,2418.0153,0.0
2023-02-03 10:40:00,2449.99,2451.93,2449.44,2449.44,500.0,2419.4176,2421.3334,2418.8745,2418.8745,500.0
2023-02-03 10:45:00,2449.44,2449.44,2449.44,2449.44,0.0,2418.8745,2418.8745,2418.8745,2418.8745,0.0
2023-02-03 10:50:00,2452.07,2452.07,2444.91,2448.94,1573.0,2421.4716,2421.4716,2414.401,2418.3807,1573.0
2023-02-03 10:55:00,2451.14,2451.14,2451.14,2451.14,105.0,2420.5532,2420.5532,2420.5532,2420.5532,105.0
2023-02-03 11:00:00,2450.37,2454.04,2448.85,2448.85,700.0,2419.7928,2423.417,2418.2918,2418.2918,700.0
2023-02-03 11:05:00,2448.85,2448.85,2448.85,2448.85,0.0,2418.2918,2418.2918,2418.2918,2418.2918,0.0
2023-02-03 11:10:00,2446.22,2448.31,2446.22,2448.31,500.0,2415.6946,2417.7586,2415.6946,2417.7586,500.0
2023-02-03 11:15:00,2452.13,2452.13,2449.26,2450.32,300.0,2421.5309,2421.5309,2418.6967,2419.7435,300.0
2023-02-03 11:20:00,2450.66,2450.66,2450.66,2450.66,100.0,2420.0792,2420.0792,2420.0792,2420.0792,100.0
2023-02-03 11:25:00,2449.04,2449.9,2447.91,2449.9,1219.0,2418.4794,2419.3287,2417.3635,2419.3287,1219.0
2023-02-03 11:30:00,2449.83,2452.0,2449.83,2452.0,200.0,2419.2596,2421.4025,2419.2596,2421.4025,200.0
2023-02-03 11:35:00,2454.5,2454.5,2449.95,2449.95,706.0,2423.8713,2423.8713,2419.3781,2419.3781,706.0
2023-02-03 11:40:00,2445.27,2450.01,2445.27,2450.01,300.0,2414.7565,2419.4373,2414.7565,2419.4373,300.0
2023-02-03 11:45:00,2445.01,2447.0,2442.64,2444.25,1400.0,2414.4997,2416.4649,2412.1593,2413.7492,1400.0
2023-02-03 11:50:00,2444.36,2450.17,2444.35,2446.58,1353.0,2413.8578,2419.5953,2413.848,2416.0501,1353.0
2023-02-03 11:55:00,2451.49,2452.9,2448.81,2448.82,1200.0,2420.8989,2422.2913,2418.2523,2418.2622,1200.0
2023-02-03 12:00:00,2450.42,2450.57,2449.38,2450.57,300.0,2419.8422,2419.9903,2418.8152,2419.9903,300.0
2023-02-03 12:05:00,2450.53,2455.41,2450.53,2454.69,689.0,2419.9508,2424.77,2419.9508,2424.0589,689.0
2023-02-03 12:10:00,2454.48,2454.48,2454.48,2454.48,100.0,2423.8516,2423.8516,2423.8516,2423.8516,100.0
2023-02-03 12:15:00,2454.48,2454.48,2454.48,2454.48,0.0,2423.8516,2423.8516,2423.8516,2423.8516,0.0
2023-02-03 12:20:00,2455.36,2472.22,2455.2,2466.08,3400.0,2424.7206,2441.3702,2424.5626,2435.3068,3400.0
2023-02-03 12:25:00,2464.19,2464.19,2460.55,2461.91,800.0,2433.4404,2433.4404,2429.8458,2431.1888,800.0
2023-02-03 12:30:00,2462.16,2462.16,2460.86,2460.86,266.0,2431.4357,2431.4357,2430.1519,2430.1519,266.0
2023-02-03 12:35:00,2462.3,2462.3,2460.44,2460.44,400.0,2431.574,2431.574,2429.7372,2429.7372,400.0
2023-02-03 12:40:00,2462.01,2462.51,2461.47,2462.51,671.0,2431.2876,2431.7814,2430.7543,2431.7814,671.0
2023-02-03 12:45:00,2461.89,2462.27,2461.89,2462.27,200.0,2431.1691,2431.5444,2431.1691,2431.5444,200.0
2023-02-03 12:50:00,2459.58,2461.79,2459.58,2461.79,1800.0,2428.8879,2431.0703,2428.8879,2431.0703,1800.0
2023-02-03 12:55:00,2461.73,2463.0,2458.68,2458.91,5500.0,2431.0111,2432.2652,2427.9991,2428.2263,5500.0
2023-02-03 13:00:00,2461.81,2461.81,2456.76,2459.75,1565.0,2431.0901,2431.0901,2426.1031,2429.0558,1565.0
2023-02-03 13:05:00,2457.06,2460.83,2452.63,2458.39,7844.0,2426.3994,2430.1223,2422.0246,2427.7128,7844.0
2023-02-03 13:10:00,2453.95,2459.66,2453.76,2458.35,3203.0,2423.3282,2428.9669,2423.1405,2427.6733,3203.0
2023-02-03 13:15:00,2458.35,2458.35,2458.35,2458.35,0.0,2427.6733,2427.6733,2427.6733,2427.6733,0.0
2023-02-03 13:20:00,2458.86,2458.86,2458.48,2458.5,462.0,2428.1769,2428.1769,2427.8016,2427.8214,462.0
2023-02-03 13:25:00,2458.29,2460.47,2458.29,2458.67,700.0,2427.614,2429.7668,2427.614,2427.9893,700.0
2023-02-03 13:30:00,2457.82,2458.49,2455.59,2455.6,800.0,2427.1499,2427.8115,2424.9477,2424.9576,800.0
2023-02-03 13:35:00,2456.16,2459.42,2456.16,2458.87,1060.0,2425.5106,2428.7299,2425.5106,2428.1868,1060.0
2023-02-03 13:40:00,2460.39,2460.39,2455.5,2455.5,300.0,2429.6878,2429.6878,2424.8588,2424.8588,300.0
2023-02-03 13:45:00,2451.84,2453.95,2450.84,2453.95,700.0,2421.2445,2423.3282,2420.257,2423.3282,700.0
2023-02-03 13:50:00,2458.29,2460.04,2458.29,2460.0,936.0,2427.614,2429.3422,2427.614,2429.3027,936.0
2023-02-03 13:55:00,2460.02,2460.02,2460.02,2460.02,100.0,2429.3224,2429.3224,2429.3224,2429.3224,100.0
2023-02-03 14:00:00,2455.8,2455.99,2455.01,2455.99,600.0,2425.1551,2425.3427,2424.3749,2425.3427,600.0
2023-02-03 14:05:00,2455.97,2458.36,2455.97,2458.03,1200.0,2425.323,2427.6831,2425.323,2427.3573,1200.0
2023-02-03 14:10:00,2457.7,2457.71,2454.74,2454.74,300.0,2427.0314,2427.0413,2424.1083,2424.1083,300.0
2023-02-03 14:15:00,2454.76,2456.28,2454.75,2456.28,200.0,2424.1281,2425.6291,2424.1182,2425.6291,200.0
2023-02-03 14:20:00,2453.24,2453.52,2449.33,2449.33,1100.0,2422.627,2422.9035,2418.7658,2418.7658,1100.0
2023-02-03 14:25:00,2446.76,2449.78,2446.08,2449.78,500.0,2416.2279,2419.2102,2415.5564,2419.2102,500.0
2023-02-03 14:30:00,2450.16,2452.46,2448.86,2452.45,900.0,2419.5855,2421.8568,2418.3017,2421.8469,900.0
2023-02-03 14:35:00,2452.5,2457.07,2452.49,2457.07,700.0,2421.8963,2426.4092,2421.8864,2426.4092,700.0
2023-02-03 14:40:00,2457.3,2457.3,2452.12,2452.27,400.0,2426.6364,2426.6364,2421.521,2421.6691,400.0
2023-02-03 14:45:00,2454.09,2454.09,2448.48,2450.98,1236.0,2423.4664,2423.4664,2417.9264,2420.3952,1236.0
2023-02-03 14:50:00,2450.31,2450.98,2448.79,2450.47,500.0,2419.7336,2420.3952,2418.2326,2419.8916,500.0
2023-02-03 14:55:00,2450.77,2452.72,2447.11,2450.64,1122.0,2420.1879,2422.1135,2416.5735,2420.0595,1122.0
2023-02-03 15:00:00,2442.52,2446.27,2442.52,2446.27,200.0,2412.0408,2415.744,2412.0408,2415.744,200.0
2023-02-03 15:05:00,2446.12,2449.94,2446.11,2448.88,300.0,2415.5959,2419.3682,2415.586,2418.3214,300.0
2023-02-03 15:10:00,2448.96,2452.26,2448.96,2452.26,3200.0,2418.4004,2421.6593,2418.4004,2421.6593,3200.0
2023-02-03 15:15:00,2454.24,2455.05,2454.24,2455.05,439.0,2423.6146,2424.4144,2423.6146,2424.4144,439.0
2023-02-03 15:20:00,2456.07,2456.76,2456.07,2456.76,200.0,2425.4217,2426.1031,2425.4217,2426.1031,200.0
2023-02-03 15:25:00,2456.26,2456.26,2454.5,2454.5,300.0,2425.6093,2425.6093,2423.8713,2423.8713,300.0
2023-02-03 15:30:00,2455.25,2455.25,2451.4,2451.4,300.0,2424.612,2424.612,2420.81,2420.81,300.0
2023-02-03 15:35:00,2451.4,2451.4,2451.4,2451.4,0.0,2420.81,2420.81,2420.81,2420.81,0.0
2023-02-03 15:40:00,2453.03,2453.66,2452.8,2452.86,600.0,2422.4197,2423.0418,2422.1925,2422.2518,600.0
2023-02-03 15:45:00,2452.1,2452.1,2452.0,2452.0,434.0,2421.5013,2421.5013,2421.4025,2421.4025,434.0
2023-02-03 15:50:00,2450.24,2456.11,2450.24,2455.75,1548.0,2419.6645,2425.4612,2419.6645,2425.1057,1548.0
2023-02-03 15:55:00,2456.41,2458.51,2450.91,2455.45,8147.0,2425.7575,2427.8313,2420.3261,2424.8095,8147.0
2023-02-06 09:30:00,2429.81,2446.09,2425.91,2446.09,7437.0,2399.4894,2415.5663,2395.6381,2415.5663,7437.0
2023-02-06 09:35:00,2440.57,2449.98,2437.52,2445.52,900.0,2410.1151,2419.4077,2407.1032,2415.0034,900.0
2023-02-06 09:40:00,2445.7,2456.0,2445.7,2452.16,1443.0,2415.1811,2425.3526,2415.1811,2421.5605,1443.0
2023-02-06 09:45:00,2458.33,2458.53,2446.8,2454.45,1000.0,2427.6535,2427.851,2416.2674,2423.8219,1000.0
2023-02-06 09:50:00,2445.08,2450.15,2442.74,2450.14,719.0,2414.5689,2419.5756,2412.2581,2419.5657,719.0
2023-02-06 09:55:00,2450.61,2454.55,2450.61,2454.55,634.0,2420.0299,2423.9207,2420.0299,2423.9207,634.0
2023-02-06 10:00:00,2459.37,2460.01,2459.36,2460.0,300.0,2428.6805,2429.3126,2428.6707,2429.3027,300.0
2023-02-06 10:05:00,2462.32,2462.32,2456.61,2456.61,200.0,2431.5937,2431.5937,2425.955,2425.955,200.0
2023-02-06 10:10:00,2462.3,2462.3,2458.05,2458.05,400.0,2431.574,2431.574,2427.377,2427.377,400.0
2023-02-06 10:15:00,2456.94,2456.94,2448.15,2456.14,1400.0,2426.2809,2426.2809,2417.6005,2425.4908,1400.0
2023-02-06 10:20:00,2446.22,2446.23,2444.94,2445.83,308.0,2415.6946,2415.7045,2414.4306,2415.3095,308.0
2023-02-06 10:25:00,2446.39,2451.45,2446.38,2451.45,924.0,2415.8625,2420.8594,2415.8526,2420.8594,924.0
2023-02-06 10:30:00,2445.52,2448.25,2440.5,2441.18,600.0,2415.0034,2417.6993,2410.046,2410.7175,600.0
2023-02-06 10:35:00,2442.83,2442.83,2442.82,2442.83,100.0,2412.3469,2412.3469,2412.3371,2412.3469,100.0
2023-02-06 10:40:00,2441.56,2446.55,2441.56,2446.55,400.0,2411.0928,2416.0205,2411.0928,2416.0205,400.0
2023-02-06 10:45:00,2444.61,2445.21,2444.6,2445.03,1133.0,2414.1047,2414.6972,2414.0948,2414.5195,1133.0
2023-02-06 10:50:00,2445.03,2445.03,2445.03,2445.03,0.0,2414.5195,2414.5195,2414.5195,2414.5195,0.0
2023-02-06 10:55:00,2449.72,2452.69,2449.71,2451.69,500.0,2419.151,2422.0839,2419.1411,2421.0964,500.0
2023-02-06 11:00:00,2448.65,2449.41,2448.35,2448.35,401.0,2418.0943,2418.8448,2417.7981,2417.7981,401.0
2023-02-06 11:05:00,2446.87,2454.14,2446.87,2451.8,900.0,2416.3365,2423.5158,2416.3365,2421.205,900.0
2023-02-06 11:10:00,2451.19,2451.19,2451.19,2451.19,100.0,2420.6026,2420.6026,2420.6026,2420.6026,100.0
2023-02-06 11:15:00,2453.15,2457.0,2453.15,2457.0,660.0,2422.5382,2426.3401,2422.5382,2426.3401,660.0
2023-02-06 11:20:00,2457.01,2457.02,2457.01,2457.01,100.0,2426.35,2426.3599,2426.35,2426.35,100.0
2023-02-06 11:25:00,2457.01,2457.01,2457.01,2457.01,0.0,2426.35,2426.35,2426.35,2426.35,0.0
2023-02-06 11:30:00,2457.01,2457.01,2457.01,2457.01,0.0,2426.35,2426.35,2426.35,2426.35,0.0
2023-02-06 11:35:00,2458.8,2458.8,2455.47,2455.47,200.0,2428.1177,2428.1177,2424.8292,2424.8292,200.0
2023-02-06 11:40:00,2456.33,2456.33,2452.86,2453.5,988.0,2425.6785,2425.6785,2422.2518,2422.8838,988.0
2023-02-06 11:45:00,2453.5,2453.5,2453.5,2453.5,0.0,2422.8838,2422.8838,2422.8838,2422.8838,0.0
2023-02-06 11:50:00,2453.5,2453.5,2453.5,2453.5,0.0,2422.8838,2422.8838,2422.8838,2422.8838,0.0
2023-02-06 11:55:00,2453.56,2453.56,2453.2,2453.2,200.0,2422.943,2422.943,2422.5875,2422.5875,200.0
2023-02-06 12:00:00,2451.32,2457.24,2451.32,2453.72,834.0,2420.731,2426.5771,2420.731,2423.101,834.0
2023-02-06 12:05:00,2455.59,2462.84,2455.59,2462.84,400.0,2424.9477,2432.1072,2424.9477,2432.1072,400.0
2023-02-06 12:10:00,2463.5,2464.95,2463.5,2464.95,200.0,2432.759,2434.1909,2432.759,2434.1909,200.0
2023-02-06 12:15:00,2461.47,2461.47,2461.18,2461.18,200.0,2430.7543,2430.7543,2430.468,2430.468,200.0
2023-02-06 12:20:00,2463.58,2463.58,2463.57,2463.58,100.0,2432.838,2432.838,2432.8281,2432.838,100.0
2023-02-06 12:25:00,2462.69,2463.21,2462.69,2463.21,300.0,2431.9591,2432.4726,2431.9591,2432.4726,300.0
2023-02-06 12:30:00,2466.66,2466.67,2466.66,2466.66,100.0,2435.8796,2435.8894,2435.8796,2435.8796,100.0
2023-02-06 12:35:00,2466.7,2470.0,2466.7,2469.64,700.0,2435.9191,2439.1779,2435.9191,2438.8224,700.0
2023-02-06 12:40:00,2468.67,2471.54,2467.15,2471.54,600.0,2437.8645,2440.6987,2436.3635,2440.6987,600.0
2023-02-06 12:45:00,2471.82,2471.82,2471.82,2471.82,100.0,2440.9752,2440.9752,2440.9752,2440.9752,100.0
2023-02-06 12:50:00,2469.6,2469.94,2466.04,2466.04,300.0,2438.7829,2439.1186,2435.2673,2435.2673,300.0
2023-02-06 12:55:00,2469.43,2469.44,2467.64,2467.64,200.0,2438.615,2438.6249,2436.8473,2436.8473,200.0
2023-02-06 13:00:00,2465.12,2465.12,2463.19,2464.35,500.0,2434.3588,2434.3588,2432.4529,2433.5984,500.0
2023-02-06 13:05:00,2464.88,2464.88,2460.99,2460.99,400.0,2434.1218,2434.1218,2430.2803,2430.2803,400.0
2023-02-06 13:10:00,2462.97,2465.11,2462.97,2464.65,410.0,2432.2356,2434.3489,2432.2356,2433.8947,410.0
2023-02-06 13:15:00,2459.79,2467.69,2459.79,2467.45,1001.0,2429.0953,2436.8967,2429.0953,2436.6597,1001.0
2023-02-06 13:20:00,2467.45,2467.45,2467.45,2467.45,0.0,2436.6597,2436.6597,2436.6597,2436.6597,0.0
2023-02-06 13:25:00,2468.34,2468.34,2465.68,2465.68,600.0,2437.5386,2437.5386,2434.9118,2434.9118,600.0
2023-02-06 13:30:00,2465.58,2468.11,2465.57,2467.06,1800.0,2434.813,2437.3115,2434.8032,2436.2746,1800.0
2023-02-06 13:35:00,2466.0,2468.11,2466.0,2468.11,900.0,2435.2278,2437.3115,2435.2278,2437.3115,900.0
2023-02-06 13:40:00,2467.05,2467.06,2464.71,2464.82,900.0,2436.2647,2436.2746,2433.9539,2434.0625,900.0
2023-02-06 13:45:00,2463.73,2464.43,2460.07,2460.16,1000.0,2432.9861,2433.6774,2429.3718,2429.4607,1000.0
2023-02-06 13:50:00,2460.35,2460.85,2460.25,2460.43,400.0,2429.6483,2430.1421,2429.5496,2429.7273,400.0
2023-02-06 13:55:00,2460.43,2460.43,2460.43,2460.43,0.0,2429.7273,2429.7273,2429.7273,2429.7273,0.0
2023-02-06 14:00:00,2466.53,2469.77,2466.52,2468.64,960.0,2435.7512,2438.9508,2435.7413,2437.8349,960.0
2023-02-06 14:05:00,2471.0,2471.0,2471.0,2471.0,413.0,2440.1654,2440.1654,2440.1654,2440.1654,413.0
2023-02-06 14:10:00,2470.98,2471.0,2468.33,2468.54,1780.0,2440.1457,2440.1654,2437.5287,2437.7361,1780.0
2023-02-06 14:15:00,2470.67,2474.56,2470.67,2474.56,600.0,2439.8395,2443.681,2439.8395,2443.681,600.0
2023-02-06 14:20:00,2474.56,2474.56,2474.56,2474.56,0.0,2443.681,2443.681,2443.681,2443.681,0.0
2023-02-06 14:25:00,2472.63,2472.63,2468.46,2468.46,400.0,2441.7751,2441.7751,2437.6571,2437.6571,400.0
2023-02-06 14:30:00,2471.2,2471.2,2471.19,2471.2,401.0,2440.3629,2440.3629,2440.353,2440.3629,401.0
2023-02-06 14:35:00,2465.65,2466.01,2465.65,2466.01,200.0,2434.8822,2435.2377,2434.8822,2435.2377,200.0
2023-02-06 14:40:00,2465.53,2466.28,2463.61,2464.77,500.0,2434.7637,2435.5043,2432.8676,2434.0132,500.0
2023-02-06 14:45:00,2465.92,2468.7,2465.92,2468.7,211.0,2435.1488,2437.8941,2435.1488,2437.8941,211.0
2023-02-06 14:50:00,2465.68,2467.94,2465.68,2467.94,500.0,2434.9118,2437.1436,2434.9118,2437.1436,500.0
2023-02-06 14:55:00,2466.69,2468.56,2466.43,2468.56,600.0,2435.9092,2437.7559,2435.6524,2437.7559,600.0
2023-02-06 15:00:00,2466.24,2466.24,2465.87,2466.14,400.0,2435.4648,2435.4648,2435.0994,2435.3661,400.0
2023-02-06 15:05:00,2469.29,2469.29,2464.6,2468.14,882.0,2438.4768,2438.4768,2433.8453,2437.3411,882.0
2023-02-06 15:10:00,2465.9,2465.9,2463.82,2463.82,200.0,2435.1291,2435.1291,2433.075,2433.075,200.0
2023-02-06 15:15:00,2461.53,2469.07,2461.53,2469.07,1200.0,2430.8136,2438.2595,2430.8136,2438.2595,1200.0
2023-02-06 15:20:00,2469.31,2469.31,2465.36,2465.54,800.0,2438.4965,2438.4965,2434.5958,2434.7735,800.0
2023-02-06 15:25:00,2464.12,2467.73,2464.12,2465.57,500.0,2433.3713,2436.9362,2433.3713,2434.8032,500.0
2023-02-06 15:30:00,2464.52,2466.58,2463.8,2466.44,1116.0,2433.7663,2435.8006,2433.0553,2435.6623,1116.0
2023-02-06 15:35:00,2467.28,2470.02,2467.28,2469.1,800.0,2436.4918,2439.1976,2436.4918,2438.2891,800.0
2023-02-06 15:40:00,2468.09,2470.01,2468.09,2469.46,1300.0,2437.2917,2439.1878,2437.2917,2438.6446,1300.0
2023-02-06 15:45:00,2468.29,2468.41,2464.75,2466.23,1795.0,2437.4892,2437.6077,2433.9934,2435.4549,1795.0
2023-02-06 15:50:00,2467.13,2474.48,2466.35,2470.62,5154.0,2436.3437,2443.602,2435.5734,2439.7902,5154.0
2023-02-06 15:55:00,2469.82,2474.87,2466.73,2471.05,8990.0,2439.0001,2443.9871,2435.9487,2440.2148,8990.0
2023-02-07 09:30:00,2464.82,2478.79,2461.63,2465.15,9059.0,2434.0625,2447.8582,2430.9123,2434.3884,9059.0
2023-02-07 09:35:00,2462.99,2473.69,2457.88,2473.69,1100.0,2432.2554,2442.8218,2427.2091,2442.8218,1100.0
2023-02-07 09:40:00,2471.66,2482.62,2469.67,2481.61,2640.0,2440.8172,2451.6404,2438.852,2450.643,2640.0
2023-02-07 09:45:00,2480.0,2486.76,2474.94,2484.72,3200.0,2449.0531,2455.7287,2444.0562,2453.7142,3200.0
2023-02-07 09:50:00,2485.57,2487.96,2480.24,2480.24,1205.0,2454.5536,2456.9138,2449.2901,2449.2901,1205.0
2023-02-07 09:55:00,2475.79,2476.69,2464.39,2464.39,1600.0,2444.8956,2445.7844,2433.6379,2433.6379,1600.0
2023-02-07 10:00:00,2464.48,2468.87,2460.14,2463.44,3730.0,2433.7268,2438.062,2429.4409,2432.6998,3730.0
2023-02-07 10:05:00,2465.93,2465.94,2454.92,2460.39,1000.0,2435.1587,2435.1686,2424.2861,2429.6878,1000.0
2023-02-07 10:10:00,2460.32,2460.32,2455.0,2455.21,1600.0,2429.6187,2429.6187,2424.3651,2424.5724,1600.0
2023-02-07 10:15:00,2451.06,2452.44,2449.84,2449.84,800.0,2420.4742,2421.837,2419.2695,2419.2695,800.0
2023-02-07 10:20:00,2445.88,2445.93,2436.78,2436.78,3988.0,2415.3589,2415.4083,2406.3724,2406.3724,3988.0
2023-02-07 10:25:00,2436.06,2436.06,2427.54,2427.54,2560.0,2405.6614,2405.6614,2397.2477,2397.2477,2560.0
2023-02-07 10:30:00,2428.41,2436.04,2428.41,2436.04,1200.0,2398.1069,2405.6417,2398.1069,2405.6417,1200.0
2023-02-07 10:35:00,2436.04,2436.04,2436.04,2436.04,0.0,2405.6417,2405.6417,2405.6417,2405.6417,0.0
2023-02-07 10:40:00,2436.91,2438.93,2436.91,2438.93,426.0,2406.5008,2408.4956,2406.5008,2408.4956,426.0
2023-02-07 10:45:00,2440.96,2441.08,2440.96,2440.97,300.0,2410.5003,2410.6188,2410.5003,2410.5101,300.0
2023-02-07 10:50:00,2444.03,2444.03,2432.31,2432.31,3430.0,2413.532,2413.532,2401.9582,2401.9582,3430.0
2023-02-07 10:55:00,2430.0,2432.49,2429.23,2429.23,300.0,2399.677,2402.136,2398.9166,2398.9166,300.0
2023-02-07 11:00:00,2434.35,2436.4,2432.87,2435.29,1006.0,2403.9728,2405.9972,2402.5112,2404.901,1006.0
2023-02-07 11:05:00,2435.97,2441.77,2435.96,2441.77,900.0,2405.5725,2411.3002,2405.5627,2411.3002,900.0
2023-02-07 11:10:00,2434.02,2436.7,2434.02,2436.7,850.0,2403.6469,2406.2934,2403.6469,2406.2934,850.0
2023-02-07 11:15:00,2441.49,2441.49,2441.49,2441.49,100.0,2411.0237,2411.0237,2411.0237,2411.0237,100.0
2023-02-07 11:20:00,2444.32,2444.32,2441.33,2441.33,400.0,2413.8183,2413.8183,2410.8657,2410.8657,400.0
2023-02-07 11:25:00,2440.08,2444.27,2440.08,2444.27,400.0,2409.6313,2413.769,2409.6313,2413.769,400.0
2023-02-07 11:30:00,2441.56,2451.32,2441.56,2451.32,1015.0,2411.0928,2420.731,2411.0928,2420.731,1015.0
2023-02-07 11:35:00,2448.18,2451.22,2445.43,2451.22,540.0,2417.6302,2420.6322,2414.9145,2420.6322,540.0
2023-02-07 11:40:00,2445.47,2445.47,2445.47,2445.47,100.0,2414.954,2414.954,2414.954,2414.954,100.0
2023-02-07 11:45:00,2449.35,2449.35,2446.01,2447.83,550.0,2418.7856,2418.7856,2415.4873,2417.2845,550.0
2023-02-07 11:50:00,2442.59,2445.03,2441.85,2443.62,400.0,2412.1099,2414.5195,2411.3792,2413.1271,400.0
2023-02-07 11:55:00,2440.2,2440.2,2440.2,2440.2,100.0,2409.7498,2409.7498,2409.7498,2409.7498,100.0
2023-02-07 12:00:00,2442.3,2444.37,2440.75,2440.75,900.0,2411.8235,2413.8677,2410.2929,2410.2929,900.0
2023-02-07 12:05:00,2441.34,2441.34,2441.34,2441.34,100.0,2410.8755,2410.8755,2410.8755,2410.8755,100.0
2023-02-07 12:10:00,2441.61,2441.61,2436.04,2436.04,200.0,2411.1422,2411.1422,2405.6417,2405.6417,200.0
2023-02-07 12:15:00,2440.66,2444.67,2440.65,2443.16,3178.0,2410.204,2414.164,2410.1941,2412.6728,3178.0
2023-02-07 12:20:00,2441.47,2441.47,2441.47,2441.47,100.0,2411.0039,2411.0039,2411.0039,2411.0039,100.0
2023-02-07 12:25:00,2441.47,2441.47,2441.47,2441.47,0.0,2411.0039,2411.0039,2411.0039,2411.0039,0.0
2023-02-07 12:30:00,2438.22,2438.22,2436.0,2436.0,400.0,2407.7945,2407.7945,2405.6022,2405.6022,400.0
2023-02-07 12:35:00,2436.93,2437.09,2435.18,2435.39,800.0,2406.5206,2406.6786,2404.7924,2404.9998,800.0
2023-02-07 12:40:00,2439.09,2443.53,2437.47,2442.04,4100.0,2408.6536,2413.0382,2407.0538,2411.5668,4100.0
2023-02-07 12:45:00,2446.56,2451.77,2443.11,2451.77,1300.0,2416.0304,2421.1754,2412.6234,2421.1754,1300.0
2023-02-07 12:50:00,2451.51,2451.51,2447.21,2447.68,2169.0,2420.9186,2420.9186,2416.6723,2417.1364,2169.0
2023-02-07 12:55:00,2453.39,2453.39,2448.94,2448.95,8774.0,2422.7752,2422.7752,2418.3807,2418.3906,8774.0
2023-02-07 13:00:00,2449.12,2454.31,2440.37,2440.37,3442.0,2418.5584,2423.6837,2409.9176,2409.9176,3442.0
2023-02-07 13:05:00,2442.02,2447.12,2440.37,2446.13,1200.0,2411.547,2416.5834,2409.9176,2415.6058,1200.0
2023-02-07 13:10:00,2440.31,2444.55,2439.6,2444.55,800.0,2409.8584,2414.0455,2409.1572,2414.0455,800.0
2023-02-07 13:15:00,2440.01,2440.01,2431.4,2433.83,817.0,2409.5621,2409.5621,2401.0596,2403.4592,817.0
2023-02-07 13:20:00,2436.89,2436.89,2431.74,2432.32,400.0,2406.4811,2406.4811,2401.3953,2401.9681,400.0
2023-02-07 13:25:00,2431.04,2431.04,2428.0,2430.37,600.0,2400.7041,2400.7041,2397.702,2400.0424,600.0
2023-02-07 13:30:00,2422.82,2425.26,2412.88,2412.88,2682.0,2392.5866,2394.9962,2382.7707,2382.7707,2682.0
2023-02-07 13:35:00,2413.78,2422.66,2413.78,2422.66,979.0,2383.6594,2392.4286,2383.6594,2392.4286,979.0
2023-02-07 13:40:00,2423.53,2426.95,2421.05,2422.33,1454.0,2393.2878,2396.6651,2390.8387,2392.1027,1454.0
2023-02-07 13:45:00,2423.1,2423.1,2417.05,2417.05,350.0,2392.8631,2392.8631,2386.8886,2386.8886,350.0
2023-02-07 13:50:00,2420.36,2426.61,2420.36,2426.61,300.0,2390.1573,2396.3293,2390.1573,2396.3293,300.0
2023-02-07 13:55:00,2426.59,2427.99,2424.38,2424.38,400.0,2396.3096,2397.6921,2394.1272,2394.1272,400.0
2023-02-07 14:00:00,2429.7,2432.39,2429.69,2432.39,200.0,2399.3808,2402.0372,2399.3709,2402.0372,200.0
2023-02-07 14:05:00,2434.15,2445.23,2434.15,2445.22,1100.0,2403.7752,2414.717,2403.7752,2414.7071,1100.0
2023-02-07 14:10:00,2447.17,2447.17,2446.19,2446.19,200.0,2416.6328,2416.6328,2415.665,2415.665,200.0
2023-02-07 14:15:00,2445.0,2446.42,2441.36,2441.36,2500.0,2414.4899,2415.8921,2410.8953,2410.8953,2500.0
2023-02-07 14:20:00,2441.18,2444.31,2441.18,2441.95,500.0,2410.7175,2413.8085,2410.7175,2411.4779,500.0
2023-02-07 14:25:00,2445.0,2446.08,2442.31,2442.31,900.0,2414.4899,2415.5564,2411.8334,2411.8334,900.0
2023-02-07 14:30:00,2445.0,2448.54,2442.08,2445.32,5350.0,2414.4899,2417.9857,2411.6063,2414.8059,5350.0
2023-02-07 14:35:00,2444.39,2444.4,2444.37,2444.38,687.0,2413.8875,2413.8973,2413.8677,2413.8776,687.0
2023-02-07 14:40:00,2445.99,2446.94,2444.82,2444.82,1100.0,2415.4675,2416.4056,2414.3121,2414.3121,1100.0
2023-02-07 14:45:00,2444.52,2444.52,2444.52,2444.52,100.0,2414.0158,2414.0158,2414.0158,2414.0158,100.0
2023-02-07 14:50:00,2444.8,2446.49,2444.19,2446.25,500.0,2414.2924,2415.9613,2413.69,2415.7243,500.0
2023-02-07 14:55:00,2445.9,2447.18,2441.51,2443.05,2931.0,2415.3786,2416.6427,2411.0434,2412.5642,2931.0
2023-02-07 15:00:00,2446.48,2448.41,2439.85,2440.19,4635.0,2415.9514,2417.8573,2409.4041,2409.7399,4635.0
2023-02-07 15:05:00,2441.46,2444.91,2441.46,2443.44,1026.0,2410.994,2414.401,2410.994,2412.9493,1026.0
2023-02-07 15:10:00,2446.75,2446.96,2445.61,2445.61,600.0,2416.218,2416.4254,2415.0922,2415.0922,600.0
2023-02-07 15:15:00,2446.84,2448.1,2446.83,2448.0,599.0,2416.3069,2417.5512,2416.297,2417.4524,599.0
2023-02-07 15:20:00,2451.39,2455.64,2451.39,2455.64,1791.0,2420.8001,2424.9971,2420.8001,2424.9971,1791.0
2023-02-07 15:25:00,2455.29,2459.93,2455.28,2459.88,1120.0,2424.6515,2429.2336,2424.6416,2429.1842,1120.0
2023-02-07 15:30:00,2459.91,2467.22,2459.78,2467.19,1939.0,2429.2138,2436.4326,2429.0854,2436.403,1939.0
2023-02-07 15:35:00,2464.78,2464.78,2460.82,2461.93,1200.0,2434.023,2434.023,2430.1124,2431.2086,1200.0
2023-02-07 15:40:00,2464.01,2467.22,2464.01,2466.34,1316.0,2433.2626,2436.4326,2433.2626,2435.5636,1316.0
2023-02-07 15:45:00,2467.92,2473.15,2467.92,2472.62,6008.0,2437.1238,2442.2886,2437.1238,2441.7652,6008.0
2023-02-07 15:50:00,2473.89,2484.82,2473.89,2484.82,5003.0,2443.0193,2453.813,2443.0193,2453.813,5003.0
2023-02-07 15:55:00,2480.97,2489.98,2476.36,2486.27,27571.0,2450.011,2458.9086,2445.4585,2455.2449,27571.0
2023-02-08 09:30:00,2462.8,2479.15,2462.0,2462.0,3067.0,2432.0677,2448.2137,2431.2777,2431.2777,3067.0
2023-02-08 09:35:00,2469.28,2479.59,2469.28,2479.59,694.0,2438.4669,2448.6482,2438.4669,2448.6482,694.0
2023-02-08 09:40:00,2480.0,2485.97,2474.89,2474.89,2700.0,2449.0531,2454.9486,2444.0069,2444.0069,2700.0
2023-02-08 09:45:00,2477.24,2477.24,2464.89,2464.89,5975.0,2446.3275,2446.3275,2434.1317,2434.1317,5975.0
2023-02-08 09:50:00,2468.9,2468.9,2458.77,2463.55,2600.0,2438.0916,2438.0916,2428.088,2432.8084,2600.0
2023-02-08 09:55:00,2458.8,2468.19,2457.31,2467.11,1400.0,2428.1177,2437.3905,2426.6462,2436.324,1400.0
2023-02-08 10:00:00,2468.56,2468.56,2460.04,2462.66,7640.0,2437.7559,2437.7559,2429.3422,2431.9295,7640.0
2023-02-08 10:05:00,2470.51,2470.51,2459.37,2460.67,1200.0,2439.6815,2439.6815,2428.6805,2429.9643,1200.0
2023-02-08 10:10:00,2461.35,2462.88,2457.92,2462.88,604.0,2430.6358,2432.1467,2427.2486,2432.1467,604.0
2023-02-08 10:15:00,2463.98,2463.98,2463.73,2463.73,200.0,2433.233,2433.233,2432.9861,2432.9861,200.0
2023-02-08 10:20:00,2457.61,2465.24,2454.95,2454.95,2468.0,2426.9425,2434.4773,2424.3157,2424.3157,2468.0
2023-02-08 10:25:00,2453.24,2454.45,2450.06,2450.06,960.0,2422.627,2423.8219,2419.4867,2419.4867,960.0
2023-02-08 10:30:00,2448.02,2452.67,2448.01,2451.68,1969.0,2417.4722,2422.0641,2417.4623,2421.0865,1969.0
2023-02-08 10:35:00,2452.97,2456.65,2452.97,2456.65,200.0,2422.3604,2425.9945,2422.3604,2425.9945,200.0
2023-02-08 10:40:00,2456.84,2456.84,2453.45,2454.0,2238.0,2426.1821,2426.1821,2422.8344,2423.3775,2238.0
2023-02-08 10:45:00,2453.87,2454.93,2453.84,2454.09,400.0,2423.2492,2424.2959,2423.2195,2423.4664,400.0
2023-02-08 10:50:00,2453.3,2453.3,2449.33,2449.34,600.0,2422.6863,2422.6863,2418.7658,2418.7757,600.0
2023-02-08 10:55:00,2451.53,2453.21,2451.53,2453.21,2312.0,2420.9384,2422.5974,2420.9384,2422.5974,2312.0
2023-02-08 11:00:00,2450.46,2450.46,2449.24,2449.24,369.0,2419.8817,2419.8817,2418.6769,2418.6769,369.0
2023-02-08 11:05:00,2453.6,2453.6,2450.85,2450.85,200.0,2422.9825,2422.9825,2420.2669,2420.2669,200.0
2023-02-08 11:10:00,2446.28,2446.52,2444.5,2446.47,1200.0,2415.7539,2415.9909,2413.9961,2415.9415,1200.0
2023-02-08 11:15:00,2445.85,2445.85,2444.24,2444.24,300.0,2415.3292,2415.3292,2413.7393,2413.7393,300.0
2023-02-08 11:20:00,2444.99,2445.26,2438.0,2438.26,1901.0,2414.48,2414.7466,2407.5772,2407.834,1901.0
2023-02-08 11:25:00,2436.45,2436.45,2432.05,2434.47,1691.0,2406.0465,2406.0465,2401.7015,2404.0913,1691.0
2023-02-08 11:30:00,2434.68,2436.47,2433.97,2433.97,700.0,2404.2986,2406.0663,2403.5975,2403.5975,700.0
2023-02-08 11:35:00,2436.99,2439.12,2433.52,2433.52,700.0,2406.5798,2408.6832,2403.1531,2403.1531,700.0
2023-02-08 11:40:00,2433.46,2433.98,2433.46,2433.98,400.0,2403.0939,2403.6074,2403.0939,2403.6074,400.0
2023-02-08 11:45:00,2433.94,2433.94,2428.37,2428.37,900.0,2403.5679,2403.5679,2398.0674,2398.0674,900.0
2023-02-08 11:50:00,2430.29,2430.29,2427.51,2428.13,839.0,2399.9634,2399.9634,2397.2181,2397.8304,839.0
2023-02-08 11:55:00,2429.99,2438.72,2429.21,2438.72,2400.0,2399.6672,2408.2882,2398.8969,2408.2882,2400.0
2023-02-08 12:00:00,2435.51,2435.51,2431.6,2431.6,600.0,2405.1183,2405.1183,2401.2571,2401.2571,600.0
2023-02-08 12:05:00,2430.09,2432.88,2429.84,2432.88,700.0,2399.7659,2402.5211,2399.519,2402.5211,700.0
2023-02-08 12:10:00,2433.26,2434.35,2433.26,2433.58,700.0,2402.8964,2403.9728,2402.8964,2403.2124,700.0
2023-02-08 12:15:00,2432.19,2441.0,2432.19,2438.62,1153.0,2401.8397,2410.5398,2401.8397,2408.1895,1153.0
2023-02-08 12:20:00,2441.6,2443.09,2441.27,2441.28,600.0,2411.1323,2412.6037,2410.8064,2410.8163,600.0
2023-02-08 12:25:00,2438.46,2438.46,2433.26,2433.26,280.0,2408.0315,2408.0315,2402.8964,2402.8964,280.0
2023-02-08 12:30:00,2438.4,2441.05,2438.4,2439.19,500.0,2407.9722,2410.5891,2407.9722,2408.7524,500.0
2023-02-08 12:35:00,2432.15,2432.15,2432.15,2432.15,400.0,2401.8002,2401.8002,2401.8002,2401.8002,400.0
2023-02-08 12:40:00,2432.79,2433.85,2429.65,2432.97,1000.0,2402.4322,2403.479,2399.3314,2402.61,1000.0
2023-02-08 12:45:00,2431.85,2435.53,2431.85,2435.53,300.0,2401.5039,2405.138,2401.5039,2405.138,300.0
2023-02-08 12:50:00,2433.85,2434.22,2431.18,2433.86,1200.0,2403.479,2403.8444,2400.8423,2403.4889,1200.0
2023-02-08 12:55:00,2434.71,2435.39,2433.32,2433.84,1900.0,2404.3283,2404.9998,2402.9556,2403.4691,1900.0
2023-02-08 13:00:00,2437.36,2439.42,2437.35,2437.82,1701.0,2406.9452,2408.9795,2406.9353,2407.3995,1701.0
2023-02-08 13:05:00,2438.0,2441.47,2437.98,2440.22,898.0,2407.5772,2411.0039,2407.5575,2409.7695,898.0
2023-02-08 13:10:00,2439.87,2441.74,2438.62,2440.05,900.0,2409.4239,2411.2705,2408.1895,2409.6016,900.0
2023-02-08 13:15:00,2440.73,2440.73,2437.99,2437.99,400.0,2410.2731,2410.2731,2407.5673,2407.5673,400.0
2023-02-08 13:20:00,2438.0,2439.94,2437.55,2439.94,1423.0,2407.5772,2409.493,2407.1328,2409.493,1423.0
2023-02-08 13:25:00,2436.66,2436.66,2430.42,2434.89,500.0,2406.2539,2406.2539,2400.0918,2404.506,500.0
2023-02-08 13:30:00,2431.98,2431.98,2427.87,2428.77,1700.0,2401.6323,2401.6323,2397.5736,2398.4624,1700.0
2023-02-08 13:35:00,2430.29,2430.36,2425.11,2425.11,1100.0,2399.9634,2400.0325,2394.8481,2394.8481,1100.0
2023-02-08 13:40:00,2427.37,2427.75,2426.42,2427.36,948.0,2397.0799,2397.4551,2396.1417,2397.07,948.0
2023-02-08 13:45:00,2427.35,2427.6,2424.79,2425.05,500.0,2397.0601,2397.307,2394.532,2394.7888,500.0
2023-02-08 13:50:00,2424.76,2424.76,2423.87,2424.63,700.0,2394.5024,2394.5024,2393.6235,2394.374,700.0
2023-02-08 13:55:00,2423.69,2428.6,2423.69,2428.14,1900.0,2393.4458,2398.2945,2393.4458,2397.8402,1900.0
2023-02-08 14:00:00,2429.03,2430.65,2426.88,2430.05,1643.0,2398.7191,2400.3189,2396.596,2399.7264,1643.0
2023-02-08 14:05:00,2430.51,2431.67,2427.0,2427.0,1800.0,2400.1807,2401.3262,2396.7145,2396.7145,1800.0
2023-02-08 14:10:00,2430.0,2430.89,2429.77,2430.81,1200.0,2399.677,2400.5559,2399.4499,2400.4769,1200.0
2023-02-08 14:15:00,2430.06,2434.68,2427.62,2434.68,1400.0,2399.7363,2404.2986,2397.3267,2404.2986,1400.0
2023-02-08 14:20:00,2427.82,2428.16,2427.82,2428.16,200.0,2397.5242,2397.86,2397.5242,2397.86,200.0
2023-02-08 14:25:00,2427.72,2428.34,2423.87,2425.0,800.0,2397.4255,2398.0377,2393.6235,2394.7394,800.0
2023-02-08 14:30:00,2425.27,2427.69,2425.27,2426.74,1000.0,2395.0061,2397.3959,2395.0061,2396.4577,1000.0
2023-02-08 14:35:00,2426.74,2426.74,2425.97,2425.97,400.0,2396.4577,2396.4577,2395.6973,2395.6973,400.0
2023-02-08 14:40:00,2426.07,2426.07,2423.7,2425.24,800.0,2395.7961,2395.7961,2393.4556,2394.9764,800.0
2023-02-08 14:45:00,2424.84,2424.84,2422.37,2422.37,200.0,2394.5814,2394.5814,2392.1422,2392.1422,200.0
2023-02-08 14:50:00,2423.75,2426.66,2423.71,2425.81,5395.0,2393.505,2396.3787,2393.4655,2395.5393,5395.0
2023-02-08 14:55:00,2425.78,2431.34,2425.78,2431.34,1832.0,2395.5097,2401.0003,2395.5097,2401.0003,1832.0
2023-02-08 15:00:00,2429.67,2429.67,2426.11,2428.02,2800.0,2399.3512,2399.3512,2395.8356,2397.7217,2800.0
2023-02-08 15:05:00,2427.4,2428.7,2423.25,2424.44,1300.0,2397.1095,2398.3933,2393.0113,2394.1864,1300.0
2023-02-08 15:10:00,2424.44,2424.44,2420.15,2420.28,1200.0,2394.1864,2394.1864,2389.9499,2390.0783,1200.0
2023-02-08 15:15:00,2422.08,2422.94,2420.35,2421.63,1000.0,2391.8559,2392.7051,2390.1475,2391.4115,1000.0
2023-02-08 15:20:00,2423.56,2426.34,2421.79,2426.34,1311.0,2393.3174,2396.0627,2391.5695,2396.0627,1311.0
2023-02-08 15:25:00,2428.68,2429.19,2426.91,2429.19,400.0,2398.3735,2398.8771,2396.6256,2398.8771,400.0
2023-02-08 15:30:00,2429.08,2429.08,2427.04,2427.3,799.0,2398.7685,2398.7685,2396.754,2397.0107,799.0
2023-02-08 15:35:00,2426.31,2428.07,2426.29,2427.94,1100.0,2396.0331,2397.7711,2396.0133,2397.6427,1100.0
2023-02-08 15:40:00,2428.42,2429.36,2428.42,2429.36,700.0,2398.1168,2399.045,2398.1168,2399.045,700.0
2023-02-08 15:45:00,2429.22,2429.22,2425.67,2427.13,2484.0,2398.9068,2398.9068,2395.4011,2396.8428,2484.0
2023-02-08 15:50:00,2425.79,2435.13,2425.66,2428.55,7563.0,2395.5196,2404.743,2395.3912,2398.2451,7563.0
2023-02-08 15:55:00,2425.91,2428.36,2425.01,2425.97,7277.0,2395.6381,2398.0575,2394.7493,2395.6973,7277.0
2023-02-09 09:30:00,2461.82,2479.95,2456.03,2478.46,12973.0,2431.1,2449.0037,2425.3822,2447.5323,12973.0
2023-02-09 09:35:00,2477.66,2480.0,2465.31,2478.67,5403.0,2446.7423,2449.0531,2434.5464,2447.7397,5403.0
2023-02-09 09:40:00,2479.0,2490.7,2473.27,2481.97,5834.0,2448.0656,2459.6196,2442.4071,2450.9985,5834.0
2023-02-09 09:45:00,2481.26,2490.11,2481.26,2488.87,1098.0,2450.2974,2459.0369,2450.2974,2457.8124,1098.0
2023-02-09 09:50:00,2485.76,2487.0,2477.33,2483.45,600.0,2454.7412,2455.9658,2446.4164,2452.4601,600.0
2023-02-09 09:55:00,2475.01,2479.61,2472.01,2476.18,900.0,2444.1254,2448.668,2441.1628,2445.2808,900.0
2023-02-09 10:00:00,2482.85,2482.85,2471.36,2474.76,1497.0,2451.8675,2451.8675,2440.5209,2443.8785,1497.0
2023-02-09 10:05:00,2473.07,2482.0,2473.07,2482.0,600.0,2442.2096,2451.0281,2442.2096,2451.0281,600.0
2023-02-09 10:10:00,2484.46,2485.05,2483.8,2483.81,300.0,2453.4575,2454.0401,2452.8057,2452.8156,300.0
2023-02-09 10:15:00,2489.69,2490.37,2486.77,2490.37,1575.0,2458.6222,2459.2937,2455.7386,2459.2937,1575.0
2023-02-09 10:20:00,2487.35,2490.51,2485.9,2490.0,1986.0,2456.3114,2459.432,2454.8795,2458.9283,1986.0
2023-02-09 10:25:00,2485.0,2485.0,2483.61,2483.61,490.0,2453.9907,2453.9907,2452.6181,2452.6181,490.0
2023-02-09 10:30:00,2481.34,2485.88,2481.28,2485.88,1100.0,2450.3764,2454.8597,2450.3171,2454.8597,1100.0
2023-02-09 10:35:00,2487.25,2489.13,2487.0,2489.13,600.0,2456.2126,2458.0692,2455.9658,2458.0692,600.0
2023-02-09 10:40:00,2485.31,2487.81,2484.0,2486.82,1200.0,2454.2968,2456.7656,2453.0032,2455.788,1200.0
2023-02-09 10:45:00,2487.01,2487.1,2486.88,2487.1,338.0,2455.9756,2456.0645,2455.8473,2456.0645,338.0
2023-02-09 10:50:00,2488.43,2488.44,2484.47,2484.47,300.0,2457.3779,2457.3878,2453.4673,2453.4673,300.0
2023-02-09 10:55:00,2484.0,2485.62,2484.0,2485.62,300.0,2453.0032,2454.603,2453.0032,2454.603,300.0
2023-02-09 11:00:00,2484.16,2484.16,2477.32,2477.33,1634.0,2453.1612,2453.1612,2446.4065,2446.4164,1634.0
2023-02-09 11:05:00,2479.0,2483.61,2478.07,2483.61,1100.0,2448.0656,2452.6181,2447.1472,2452.6181,1100.0
2023-02-09 11:10:00,2482.71,2485.78,2481.71,2481.71,500.0,2451.7293,2454.761,2450.7418,2450.7418,500.0
2023-02-09 11:15:00,2479.89,2481.0,2476.74,2476.74,587.0,2448.9445,2450.0406,2445.8338,2445.8338,587.0
2023-02-09 11:20:00,2481.12,2481.12,2475.01,2475.01,300.0,2450.1591,2450.1591,2444.1254,2444.1254,300.0
2023-02-09 11:25:00,2476.07,2476.07,2469.32,2469.32,801.0,2445.1721,2445.1721,2438.5064,2438.5064,801.0
2023-02-09 11:30:00,2467.67,2469.4,2467.12,2468.62,3153.0,2436.877,2438.5854,2436.3338,2437.8151,3153.0
2023-02-09 11:35:00,2468.74,2469.68,2463.08,2463.26,3358.0,2437.9336,2438.8619,2432.3442,2432.522,3358.0
2023-02-09 11:40:00,2462.84,2466.87,2462.22,2466.11,1782.0,2432.1072,2436.0869,2431.495,2435.3364,1782.0
2023-02-09 11:45:00,2465.4,2466.42,2462.58,2464.7,1913.0,2434.6353,2435.6426,2431.8505,2433.944,1913.0
2023-02-09 11:50:00,2460.02,2461.89,2457.28,2460.96,900.0,2429.3224,2431.1691,2426.6166,2430.2507,900.0
2023-02-09 11:55:00,2460.96,2460.96,2460.96,2460.96,0.0,2430.2507,2430.2507,2430.2507,2430.2507,0.0
2023-02-09 12:00:00,2464.6,2467.21,2464.37,2467.2,876.0,2433.8453,2436.4227,2433.6181,2436.4128,876.0
2023-02-09 12:05:00,2469.39,2469.4,2469.39,2469.39,100.0,2438.5755,2438.5854,2438.5755,2438.5755,100.0
2023-02-09 12:10:00,2475.3,2475.3,2472.62,2475.2,400.0,2444.4118,2444.4118,2441.7652,2444.313,400.0
2023-02-09 12:15:00,2471.58,2471.58,2471.24,2471.24,200.0,2440.7382,2440.7382,2440.4024,2440.4024,200.0
2023-02-09 12:20:00,2479.2,2480.37,2478.99,2480.37,600.0,2448.2631,2449.4185,2448.0557,2449.4185,600.0
2023-02-09 12:25:00,2478.14,2482.17,2475.83,2477.81,1207.0,2447.2163,2451.196,2444.9351,2446.8904,1207.0
2023-02-09 12:30:00,2476.91,2476.91,2472.58,2472.58,715.0,2446.0017,2446.0017,2441.7257,2441.7257,715.0
2023-02-09 12:35:00,2470.89,2470.89,2464.24,2464.24,300.0,2440.0568,2440.0568,2433.4898,2433.4898,300.0
2023-02-09 12:40:00,2464.24,2464.25,2464.24,2464.24,100.0,2433.4898,2433.4996,2433.4898,2433.4898,100.0
2023-02-09 12:45:00,2463.12,2463.12,2458.71,2460.04,800.0,2432.3837,2432.3837,2428.0288,2429.3422,800.0
2023-02-09 12:50:00,2460.04,2461.81,2459.77,2461.81,500.0,2429.3422,2431.0901,2429.0755,2431.0901,500.0
2023-02-09 12:55:00,2464.08,2467.15,2462.5,2467.14,884.0,2433.3318,2436.3635,2431.7715,2436.3536,884.0
2023-02-09 13:00:00,2469.21,2469.39,2466.11,2468.74,1800.0,2438.3977,2438.5755,2435.3364,2437.9336,1800.0
2023-02-09 13:05:00,2470.69,2477.64,2470.69,2477.64,1700.0,2439.8593,2446.7226,2439.8593,2446.7226,1700.0
2023-02-09 13:10:00,2476.72,2476.72,2475.0,2475.0,1300.0,2445.814,2445.814,2444.1155,2444.1155,1300.0
2023-02-09 13:15:00,2474.5,2474.97,2473.67,2474.97,400.0,2443.6217,2444.0859,2442.8021,2444.0859,400.0
2023-02-09 13:20:00,2474.49,2475.67,2473.63,2474.56,1322.0,2443.6119,2444.7771,2442.7626,2443.681,1322.0
2023-02-09 13:25:00,2474.68,2478.24,2473.42,2476.83,1200.0,2443.7995,2447.3151,2442.5552,2445.9227,1200.0
2023-02-09 13:30:00,2478.22,2478.52,2477.9,2478.52,525.0,2447.2953,2447.5916,2446.9793,2447.5916,525.0
2023-02-09 13:35:00,2478.82,2478.82,2474.85,2474.85,1723.0,2447.8878,2447.8878,2443.9674,2443.9674,1723.0
2023-02-09 13:40:00,2474.41,2476.69,2473.6,2473.6,816.0,2443.5329,2445.7844,2442.733,2442.733,816.0
2023-02-09 13:45:00,2473.6,2474.82,2472.28,2473.86,900.0,2442.733,2443.9377,2441.4294,2442.9897,900.0
2023-02-09 13:50:00,2472.57,2474.93,2472.07,2473.24,815.0,2441.7158,2444.0464,2441.2221,2442.3775,815.0
2023-02-09 13:55:00,2472.78,2472.78,2469.18,2472.54,1400.0,2441.9232,2441.9232,2438.3681,2441.6862,1400.0
2023-02-09 14:00:00,2472.74,2472.74,2472.48,2472.49,200.0,2441.8837,2441.8837,2441.6269,2441.6368,200.0
2023-02-09 14:05:00,2474.77,2474.77,2472.74,2472.75,300.0,2443.8884,2443.8884,2441.8837,2441.8936,300.0
2023-02-09 14:10:00,2472.67,2472.67,2470.0,2471.0,1180.0,2441.8146,2441.8146,2439.1779,2440.1654,1180.0
2023-02-09 14:15:00,2472.72,2473.32,2470.0,2471.84,604.0,2441.8639,2442.4565,2439.1779,2440.9949,604.0
2023-02-09 14:20:00,2472.96,2474.05,2466.71,2467.69,2358.0,2442.101,2443.1774,2435.9289,2436.8967,2358.0
2023-02-09 14:25:00,2469.35,2471.12,2469.14,2471.12,700.0,2438.536,2440.2839,2438.3286,2440.2839,700.0
2023-02-09 14:30:00,2471.89,2472.04,2468.66,2468.66,600.0,2441.0443,2441.1924,2437.8546,2437.8546,600.0
2023-02-09 14:35:00,2465.2,2465.21,2465.2,2465.2,100.0,2434.4378,2434.4477,2434.4378,2434.4378,100.0
2023-02-09 14:40:00,2464.75,2464.75,2464.75,2464.75,100.0,2433.9934,2433.9934,2433.9934,2433.9934,100.0
2023-02-09 14:45:00,2464.71,2464.71,2464.71,2464.71,136.0,2433.9539,2433.9539,2433.9539,2433.9539,136.0
2023-02-09 14:50:00,2466.74,2466.74,2465.13,2465.13,200.0,2435.9586,2435.9586,2434.3687,2434.3687,200.0
2023-02-09 14:55:00,2464.86,2464.87,2464.24,2464.24,369.0,2434.102,2434.1119,2433.4898,2433.4898,369.0
2023-02-09 15:00:00,2462.07,2462.07,2456.26,2456.26,1200.0,2431.3468,2431.3468,2425.6093,2425.6093,1200.0
2023-02-09 15:05:00,2456.16,2458.89,2456.16,2458.89,1600.0,2425.5106,2428.2065,2425.5106,2428.2065,1600.0
2023-02-09 15:10:00,2456.37,2456.37,2455.0,2455.47,500.0,2425.718,2425.718,2424.3651,2424.8292,500.0
2023-02-09 15:15:00,2454.14,2454.63,2452.05,2454.45,1200.0,2423.5158,2423.9997,2421.4519,2423.8219,1200.0
2023-02-09 15:20:00,2453.72,2453.72,2446.97,2446.97,1400.0,2423.101,2423.101,2416.4353,2416.4353,1400.0
2023-02-09 15:25:00,2447.16,2448.28,2446.64,2446.88,600.0,2416.6229,2417.7289,2416.1094,2416.3464,600.0
2023-02-09 15:30:00,2446.5,2446.5,2443.09,2445.08,1200.0,2415.9711,2415.9711,2412.6037,2414.5689,1200.0
2023-02-09 15:35:00,2444.16,2446.48,2442.72,2446.48,3600.0,2413.6603,2415.9514,2412.2383,2415.9514,3600.0
2023-02-09 15:40:00,2445.25,2445.25,2443.55,2444.93,1100.0,2414.7367,2414.7367,2413.0579,2414.4207,1100.0
2023-02-09 15:45:00,2444.59,2445.51,2442.59,2443.79,2037.0,2414.085,2414.9935,2412.1099,2413.295,2037.0
2023-02-09 15:50:00,2443.93,2449.5,2443.39,2443.39,4685.0,2413.4332,2418.9337,2412.8999,2412.8999,4685.0
2023-02-09 15:55:00,2443.0,2444.25,2435.58,2436.12,13690.0,2412.5148,2413.7492,2405.1874,2405.7207,13690.0
2023-02-10 09:30:00,2383.71,2404.64,2379.0,2388.49,14187.0,2353.9647,2374.6335,2349.3134,2358.685,14187.0
2023-02-10 09:35:00,2394.47,2394.93,2379.66,2380.49,7485.0,2364.5904,2365.0447,2349.9652,2350.7848,7485.0
2023-02-10 09:40:00,2377.1,2380.37,2364.2,2368.93,5209.0,2347.4372,2350.6663,2334.6981,2339.3691,5209.0
2023-02-10 09:45:00,2371.68,2376.0,2359.79,2363.06,3709.0,2342.0848,2346.3509,2330.3432,2333.5724,3709.0
2023-02-10 09:50:00,2358.26,2363.2,2356.0,2358.67,2416.0,2328.8322,2333.7106,2326.6004,2329.2371,2416.0
2023-02-10 09:55:00,2365.76,2375.93,2362.3,2368.95,3002.0,2336.2387,2346.2818,2332.8218,2339.3889,3002.0
2023-02-10 10:00:00,2367.15,2367.15,2354.45,2355.86,3115.0,2337.6113,2337.6113,2325.0698,2326.4622,3115.0
2023-02-10 10:05:00,2356.43,2360.0,2345.67,2354.97,5778.0,2327.0251,2330.5505,2316.3994,2325.5833,5778.0
2023-02-10 10:10:00,2356.66,2366.8,2356.66,2364.22,2899.0,2327.2522,2337.2657,2327.2522,2334.7179,2899.0
2023-02-10 10:15:00,2364.76,2372.24,2359.14,2371.92,3164.0,2335.2511,2342.6378,2329.7013,2342.3218,3164.0
2023-02-10 10:20:00,2370.47,2370.81,2363.06,2369.57,1600.0,2340.8899,2341.2256,2333.5724,2340.0011,1600.0
2023-02-10 10:25:00,2365.8,2368.47,2365.8,2367.13,900.0,2336.2782,2338.9148,2336.2782,2337.5916,900.0
2023-02-10 10:30:00,2364.54,2365.42,2361.0,2361.0,1211.0,2335.0339,2335.9029,2331.5381,2331.5381,1211.0
2023-02-10 10:35:00,2362.81,2367.14,2362.44,2363.36,1900.0,2333.3255,2337.6014,2332.9601,2333.8686,1900.0
2023-02-10 10:40:00,2361.43,2362.62,2357.98,2357.98,5573.0,2331.9627,2333.1378,2328.5557,2328.5557,5573.0
2023-02-10 10:45:00,2357.86,2358.65,2354.37,2355.65,3843.0,2328.4372,2329.2174,2324.9908,2326.2548,3843.0
2023-02-10 10:50:00,2354.99,2355.64,2346.77,2350.38,2924.0,2325.6031,2326.2449,2317.4856,2321.0506,2924.0
2023-02-10 10:55:00,2352.65,2352.65,2348.41,2350.71,2500.0,2323.2923,2323.2923,2319.1052,2321.3765,2500.0
2023-02-10 11:00:00,2350.45,2357.07,2347.47,2352.13,4100.0,2321.1197,2327.6571,2318.1769,2322.7787,4100.0
2023-02-10 11:05:00,2350.68,2357.35,2350.68,2356.59,2109.0,2321.3468,2327.9336,2321.3468,2327.1831,2109.0
2023-02-10 11:10:00,2356.59,2356.59,2351.08,2351.52,1404.0,2327.1831,2327.1831,2321.7418,2322.1764,1404.0
2023-02-10 11:15:00,2354.18,2359.49,2354.18,2359.49,406.0,2324.8032,2330.0469,2324.8032,2330.0469,406.0
2023-02-10 11:20:00,2357.15,2357.15,2354.73,2355.54,600.0,2327.7361,2327.7361,2325.3463,2326.1462,600.0
2023-02-10 11:25:00,2354.56,2354.56,2350.43,2351.28,1500.0,2325.1784,2325.1784,2321.1,2321.9393,1500.0
2023-02-10 11:30:00,2350.62,2350.62,2345.0,2347.38,2051.0,2321.2876,2321.2876,2315.7377,2318.088,2051.0
2023-02-10 11:35:00,2346.9,2348.78,2346.37,2346.37,3281.0,2317.614,2319.4705,2317.0906,2317.0906,3281.0
2023-02-10 11:40:00,2346.5,2349.31,2345.93,2349.31,1000.0,2317.219,2319.9939,2316.6561,2319.9939,1000.0
2023-02-10 11:45:00,2350.35,2350.35,2345.83,2347.83,715.0,2321.021,2321.021,2316.5574,2318.5324,715.0
2023-02-10 11:50:00,2345.88,2345.88,2345.87,2345.88,300.0,2316.6067,2316.6067,2316.5969,2316.6067,300.0
2023-02-10 11:55:00,2344.89,2345.31,2342.19,2345.31,2884.0,2315.6291,2316.0438,2312.9628,2316.0438,2884.0
2023-02-10 12:00:00,2345.27,2345.27,2342.47,2342.47,2203.0,2316.0043,2316.0043,2313.2393,2313.2393,2203.0
2023-02-10 12:05:00,2345.5,2347.31,2345.48,2346.26,888.0,2316.2315,2318.0189,2316.2117,2316.982,888.0
2023-02-10 12:10:00,2347.33,2347.33,2345.46,2345.46,200.0,2318.0386,2318.0386,2316.192,2316.192,200.0
2023-02-10 12:15:00,2343.29,2345.64,2340.74,2345.64,1013.0,2314.0491,2316.3697,2311.5309,2316.3697,1013.0
2023-02-10 12:20:00,2343.43,2343.91,2343.39,2343.86,600.0,2314.1873,2314.6613,2314.1478,2314.6119,600.0
2023-02-10 12:25:00,2343.47,2343.7,2341.79,2341.79,500.0,2314.2268,2314.4539,2312.5678,2312.5678,500.0
2023-02-10 12:30:00,2343.05,2348.0,2343.04,2345.85,800.0,2313.812,2318.7003,2313.8022,2316.5771,800.0
2023-02-10 12:35:00,2344.27,2344.78,2343.22,2343.23,621.0,2315.0168,2315.5205,2313.9799,2313.9898,621.0
2023-02-10 12:40:00,2345.03,2345.42,2344.64,2345.35,909.0,2315.7673,2316.1525,2315.3822,2316.0833,909.0
2023-02-10 12:45:00,2345.35,2345.35,2345.35,2345.35,0.0,2316.0833,2316.0833,2316.0833,2316.0833,0.0
2023-02-10 12:50:00,2346.01,2347.74,2346.01,2347.73,525.0,2316.7351,2318.4435,2316.7351,2318.4336,525.0
2023-02-10 12:55:00,2346.83,2346.83,2343.97,2346.71,400.0,2317.5449,2317.5449,2314.7206,2317.4264,400.0
2023-02-10 13:00:00,2348.51,2348.7,2348.5,2348.62,300.0,2319.2039,2319.3915,2319.194,2319.3125,300.0
2023-02-10 13:05:00,2347.69,2348.28,2346.23,2347.13,900.0,2318.3941,2318.9768,2316.9524,2317.8411,900.0
2023-02-10 13:10:00,2347.26,2347.26,2345.44,2345.45,300.0,2317.9695,2317.9695,2316.1722,2316.1821,300.0
2023-02-10 13:15:00,2349.07,2349.72,2349.07,2349.67,619.0,2319.7569,2320.3988,2319.7569,2320.3494,619.0
2023-02-10 13:20:00,2352.99,2359.14,2351.14,2351.38,3490.0,2323.628,2329.7013,2321.8011,2322.0381,3490.0
2023-02-10 13:25:00,2350.95,2351.55,2349.84,2350.23,800.0,2321.6135,2322.206,2320.5173,2320.9025,800.0
2023-02-10 13:30:00,2350.06,2351.48,2349.84,2351.48,1100.0,2320.7346,2322.1369,2320.5173,2322.1369,1100.0
2023-02-10 13:35:00,2351.61,2353.84,2351.61,2353.77,700.0,2322.2652,2324.4674,2322.2652,2324.3983,700.0
2023-02-10 13:40:00,2350.02,2351.51,2349.84,2351.51,1800.0,2320.6951,2322.1665,2320.5173,2322.1665,1800.0
2023-02-10 13:45:00,2350.3,2353.84,2350.3,2352.12,1179.0,2320.9716,2324.4674,2320.9716,2322.7689,1179.0
2023-02-10 13:50:00,2353.75,2354.41,2349.83,2352.63,7093.0,2324.3785,2325.0303,2320.5074,2323.2725,7093.0
2023-02-10 13:55:00,2354.04,2359.59,2353.97,2356.29,4591.0,2324.6649,2330.1457,2324.5958,2326.8868,4591.0
2023-02-10 14:00:00,2356.16,2356.16,2350.95,2352.05,666.0,2326.7585,2326.7585,2321.6135,2322.6997,666.0
2023-02-10 14:05:00,2350.41,2350.41,2345.69,2347.37,702.0,2321.0802,2321.0802,2316.4191,2318.0781,702.0
2023-02-10 14:10:00,2346.37,2350.0,2346.36,2350.0,2048.0,2317.0906,2320.6753,2317.0807,2320.6753,2048.0
2023-02-10 14:15:00,2351.66,2351.66,2345.88,2345.88,200.0,2322.3146,2322.3146,2316.6067,2316.6067,200.0
2023-02-10 14:20:00,2347.03,2350.39,2347.03,2350.39,1032.0,2317.7424,2321.0605,2317.7424,2321.0605,1032.0
2023-02-10 14:25:00,2346.84,2346.84,2341.34,2341.35,2600.0,2317.5548,2317.5548,2312.1234,2312.1333,2600.0
2023-02-10 14:30:00,2340.01,2344.94,2337.92,2344.93,8093.0,2310.81,2315.6785,2308.7461,2315.6686,8093.0
2023-02-10 14:35:00,2348.05,2352.9,2346.28,2346.28,4344.0,2318.7497,2323.5391,2317.0017,2317.0017,4344.0
2023-02-10 14:40:00,2345.19,2346.29,2339.0,2339.98,3100.0,2315.9253,2317.0116,2309.8126,2310.7804,3100.0
2023-02-10 14:45:00,2337.89,2340.0,2333.03,2340.0,2183.0,2308.7164,2310.8001,2303.9171,2310.8001,2183.0
2023-02-10 14:50:00,2337.49,2342.24,2337.29,2341.99,1233.0,2308.3214,2313.0122,2308.1239,2312.7653,1233.0
2023-02-10 14:55:00,2342.09,2342.09,2339.34,2339.34,640.0,2312.864,2312.864,2310.1483,2310.1483,640.0
2023-02-10 15:00:00,2341.38,2346.61,2341.38,2342.38,704.0,2312.1629,2317.3276,2312.1629,2313.1504,704.0
2023-02-10 15:05:00,2340.97,2342.28,2339.8,2339.8,600.0,2311.758,2313.0517,2310.6026,2310.6026,600.0
2023-02-10 15:10:00,2340.85,2342.15,2340.28,2342.15,300.0,2311.6395,2312.9233,2311.0766,2312.9233,300.0
2023-02-10 15:15:00,2339.82,2339.82,2337.09,2337.68,1300.0,2310.6224,2310.6224,2307.9264,2308.5091,1300.0
2023-02-10 15:20:00,2336.09,2336.53,2334.96,2336.06,1391.0,2306.9389,2307.3734,2305.823,2306.9093,1391.0
2023-02-10 15:25:00,2335.37,2335.37,2331.23,2331.36,1500.0,2306.2279,2306.2279,2302.1395,2302.2679,1500.0
2023-02-10 15:30:00,2332.49,2334.69,2331.81,2333.93,4060.0,2303.3838,2305.5564,2302.7123,2304.8059,4060.0
2023-02-10 15:35:00,2333.94,2342.58,2333.94,2342.58,2700.0,2304.8157,2313.3479,2304.8157,2313.3479,2700.0
2023-02-10 15:40:00,2342.22,2343.68,2341.87,2342.47,2135.0,2312.9924,2314.4342,2312.6468,2313.2393,2135.0
2023-02-10 15:45:00,2342.49,2347.0,2341.91,2343.21,2100.0,2313.259,2317.7128,2312.6863,2313.9701,2100.0
2023-02-10 15:50:00,2342.74,2344.64,2337.41,2343.19,4286.0,2313.5059,2315.3822,2308.2424,2313.9503,4286.0
2023-02-10 15:55:00,2344.08,2348.64,2341.32,2348.38,14615.0,2314.8292,2319.3323,2312.1036,2319.0755,14615.0
2023-02-13 09:30:00,2376.94,2380.0,2366.59,2374.07,5161.0,2347.2791,2350.301,2337.0583,2344.445,5161.0
2023-02-13 09:35:00,2371.46,2374.77,2370.56,2372.13,436.0,2341.8675,2345.1362,2340.9788,2342.5292,436.0
2023-02-13 09:40:00,2372.03,2383.1,2371.7,2378.64,1857.0,2342.4304,2353.3623,2342.1045,2348.9579,1857.0
2023-02-13 09:45:00,2383.01,2386.35,2378.81,2386.24,1540.0,2353.2734,2356.5717,2349.1258,2356.4631,1540.0
2023-02-13 09:50:00,2389.22,2389.22,2382.56,2382.56,880.0,2359.4059,2359.4059,2352.829,2352.829,880.0
2023-02-13 09:55:00,2385.95,2389.13,2385.02,2389.13,900.0,2356.1767,2359.317,2355.2583,2359.317,900.0
2023-02-13 10:00:00,2397.54,2397.91,2390.19,2392.92,1300.0,2367.6221,2367.9875,2360.3638,2363.0597,1300.0
2023-02-13 10:05:00,2392.81,2394.81,2388.08,2394.79,795.0,2362.9511,2364.9262,2358.2801,2364.9064,795.0
2023-02-13 10:10:00,2394.72,2398.0,2394.71,2395.84,1800.0,2364.8373,2368.0763,2364.8274,2365.9433,1800.0
2023-02-13 10:15:00,2397.81,2397.81,2392.93,2396.31,799.0,2367.8887,2367.8887,2363.0696,2366.4074,799.0
2023-02-13 10:20:00,2396.26,2396.37,2394.06,2394.89,1100.0,2366.3581,2366.4667,2364.1855,2365.0052,1100.0
2023-02-13 10:25:00,2398.06,2402.05,2398.06,2401.83,700.0,2368.1356,2372.0758,2368.1356,2371.8586,700.0
2023-02-13 10:30:00,2404.28,2406.21,2402.73,2405.0,700.0,2374.278,2376.1839,2372.7473,2374.989,700.0
2023-02-13 10:35:00,2405.89,2409.33,2400.11,2400.11,900.0,2375.8679,2379.265,2370.16,2370.16,900.0
2023-02-13 10:40:00,2400.0,2403.04,2400.0,2403.04,800.0,2370.0514,2373.0535,2370.0514,2373.0535,800.0
2023-02-13 10:45:00,2407.33,2410.0,2407.03,2410.0,1425.0,2377.2899,2379.9266,2376.9937,2379.9266,1425.0
2023-02-13 10:50:00,2410.89,2414.74,2410.88,2410.89,692.0,2380.8055,2384.6075,2380.7956,2380.8055,692.0
2023-02-13 10:55:00,2412.97,2417.85,2412.95,2417.07,800.0,2382.8595,2387.6786,2382.8398,2386.9084,800.0
2023-02-13 11:00:00,2417.02,2418.96,2414.26,2414.26,938.0,2386.859,2388.7748,2384.1334,2384.1334,938.0
2023-02-13 11:05:00,2418.45,2419.49,2415.0,2418.05,2200.0,2388.2712,2389.2982,2384.8642,2387.8762,2200.0
2023-02-13 11:10:00,2416.5,2418.27,2414.78,2414.78,1496.0,2386.3455,2388.0934,2384.647,2384.647,1496.0
2023-02-13 11:15:00,2415.36,2418.7,2414.42,2418.7,2530.0,2385.2197,2388.518,2384.2915,2388.518,2530.0
2023-02-13 11:20:00,2417.01,2421.95,2417.01,2418.28,1455.0,2386.8491,2391.7275,2386.8491,2388.1033,1455.0
2023-02-13 11:25:00,2417.54,2418.15,2414.25,2415.63,3222.0,2387.3725,2387.9749,2384.1236,2385.4864,3222.0
2023-02-13 11:30:00,2417.99,2418.99,2415.07,2415.07,325.0,2387.8169,2388.8044,2384.9333,2384.9333,325.0
2023-02-13 11:35:00,2418.83,2421.0,2418.61,2421.0,406.0,2388.6464,2390.7893,2388.4292,2390.7893,406.0
2023-02-13 11:40:00,2422.97,2426.84,2422.96,2426.84,1100.0,2392.7348,2396.5565,2392.7249,2396.5565,1100.0
2023-02-13 11:45:00,2427.66,2429.99,2427.66,2429.54,410.0,2397.3662,2399.6672,2397.3662,2399.2228,410.0
2023-02-13 11:50:00,2429.56,2430.57,2426.57,2426.57,610.0,2399.2425,2400.2399,2396.2898,2396.2898,610.0
2023-02-13 11:55:00,2427.03,2427.03,2422.91,2426.16,500.0,2396.7441,2396.7441,2392.6755,2395.885,500.0
2023-02-13 12:00:00,2423.39,2425.0,2423.13,2424.32,900.0,2393.1495,2394.7394,2392.8928,2394.0679,900.0
2023-02-13 12:05:00,2424.35,2427.23,2421.93,2421.93,1866.0,2394.0975,2396.9416,2391.7077,2391.7077,1866.0
2023-02-13 12:10:00,2421.94,2421.94,2420.65,2421.1,600.0,2391.7176,2391.7176,2390.4437,2390.8881,600.0
2023-02-13 12:15:00,2421.17,2426.71,2421.17,2425.41,1030.0,2390.9572,2396.4281,2390.9572,2395.1443,1030.0
2023-02-13 12:20:00,2426.01,2426.01,2423.8,2423.8,600.0,2395.7368,2395.7368,2393.5544,2393.5544,600.0
2023-02-13 12:25:00,2422.7,2422.81,2420.64,2420.64,300.0,2392.4681,2392.5768,2390.4338,2390.4338,300.0
2023-02-13 12:30:00,2421.31,2421.31,2419.28,2419.28,400.0,2391.0955,2391.0955,2389.0908,2389.0908,400.0
2023-02-13 12:35:00,2419.31,2419.81,2419.24,2419.81,300.0,2389.1204,2389.6142,2389.0513,2389.6142,300.0
2023-02-13 12:40:00,2419.63,2421.22,2419.4,2419.48,700.0,2389.4364,2391.0066,2389.2093,2389.2883,700.0
2023-02-13 12:45:00,2419.49,2428.19,2419.48,2427.2,1975.0,2389.2982,2397.8896,2389.2883,2396.912,1975.0
2023-02-13 12:50:00,2427.2,2427.2,2427.2,2427.2,0.0,2396.912,2396.912,2396.912,2396.912,0.0
2023-02-13 12:55:00,2428.15,2428.15,2422.41,2426.01,686.0,2397.8501,2397.8501,2392.1817,2395.7368,686.0
2023-02-13 13:00:00,2424.94,2426.3,2424.94,2426.3,300.0,2394.6802,2396.0232,2394.6802,2396.0232,300.0
2023-02-13 13:05:00,2427.19,2427.31,2427.19,2427.31,200.0,2396.9021,2397.0206,2396.9021,2397.0206,200.0
2023-02-13 13:10:00,2427.68,2430.81,2427.68,2429.33,400.0,2397.386,2400.4769,2397.386,2399.0154,400.0
2023-02-13 13:15:00,2430.68,2431.85,2427.74,2429.09,800.0,2400.3485,2401.5039,2397.4452,2398.7784,800.0
2023-02-13 13:20:00,2427.56,2427.56,2427.56,2427.56,100.0,2397.2675,2397.2675,2397.2675,2397.2675,100.0
2023-02-13 13:25:00,2429.47,2429.9,2428.16,2428.2,600.0,2399.1536,2399.5783,2397.86,2397.8995,600.0
2023-02-13 13:30:00,2429.04,2432.84,2429.04,2429.88,700.0,2398.729,2402.4816,2398.729,2399.5585,700.0
2023-02-13 13:35:00,2428.01,2428.01,2424.71,2425.29,500.0,2397.7119,2397.7119,2394.453,2395.0258,500.0
2023-02-13 13:40:00,2425.41,2426.37,2425.41,2426.37,200.0,2395.1443,2396.0923,2395.1443,2396.0923,200.0
2023-02-13 13:45:00,2426.15,2428.2,2426.15,2428.2,709.0,2395.8751,2397.8995,2395.8751,2397.8995,709.0
2023-02-13 13:50:00,2430.37,2430.37,2428.48,2429.53,400.0,2400.0424,2400.0424,2398.176,2399.2129,400.0
2023-02-13 13:55:00,2430.85,2430.85,2430.85,2430.85,100.0,2400.5164,2400.5164,2400.5164,2400.5164,100.0
2023-02-13 14:00:00,2431.02,2431.08,2431.02,2431.08,200.0,2400.6843,2400.7436,2400.6843,2400.7436,200.0
2023-02-13 14:05:00,2430.9,2430.9,2426.2,2427.96,600.0,2400.5658,2400.5658,2395.9245,2397.6625,600.0
2023-02-13 14:10:00,2429.01,2429.01,2429.01,2429.01,100.0,2398.6994,2398.6994,2398.6994,2398.6994,100.0
2023-02-13 14:15:00,2424.98,2424.98,2424.98,2424.98,100.0,2394.7197,2394.7197,2394.7197,2394.7197,100.0
2023-02-13 14:20:00,2427.4,2427.72,2427.4,2427.5,300.0,2397.1095,2397.4255,2397.1095,2397.2082,300.0
2023-02-13 14:25:00,2426.44,2426.44,2425.94,2425.94,300.0,2396.1615,2396.1615,2395.6677,2395.6677,300.0
2023-02-13 14:30:00,2423.9,2426.0,2422.52,2422.52,300.0,2393.6532,2395.7269,2392.2904,2392.2904,300.0
2023-02-13 14:35:00,2422.75,2423.21,2420.83,2422.91,939.0,2392.5175,2392.9718,2390.6215,2392.6755,939.0
2023-02-13 14:40:00,2422.25,2422.25,2422.25,2422.25,100.0,2392.0237,2392.0237,2392.0237,2392.0237,100.0
2023-02-13 14:45:00,2422.54,2422.54,2419.38,2419.43,400.0,2392.3101,2392.3101,2389.1896,2389.2389,400.0
2023-02-13 14:50:00,2420.66,2420.66,2420.66,2420.66,155.0,2390.4536,2390.4536,2390.4536,2390.4536,155.0
2023-02-13 14:55:00,2421.17,2422.02,2420.77,2422.02,600.0,2390.9572,2391.7966,2390.5622,2391.7966,600.0
2023-02-13 15:00:00,2422.02,2422.02,2422.02,2422.02,0.0,2391.7966,2391.7966,2391.7966,2391.7966,0.0
2023-02-13 15:05:00,2423.43,2426.15,2423.43,2426.15,300.0,2393.189,2395.8751,2393.189,2395.8751,300.0
2023-02-13 15:10:00,2425.06,2425.06,2423.37,2424.5,420.0,2394.7987,2394.7987,2393.1298,2394.2457,420.0
2023-02-13 15:15:00,2424.2,2424.28,2421.62,2421.62,500.0,2393.9494,2394.0284,2391.4016,2391.4016,500.0
2023-02-13 15:20:00,2423.35,2426.15,2422.31,2426.15,400.0,2393.11,2395.8751,2392.083,2395.8751,400.0
2023-02-13 15:25:00,2422.67,2423.26,2422.5,2423.26,600.0,2392.4385,2393.0211,2392.2706,2393.0211,600.0
2023-02-13 15:30:00,2424.22,2424.75,2421.49,2422.01,3588.0,2393.9692,2394.4925,2391.2732,2391.7867,3588.0
2023-02-13 15:35:00,2422.03,2426.68,2421.74,2426.68,1200.0,2391.8065,2396.3985,2391.5201,2396.3985,1200.0
2023-02-13 15:40:00,2424.82,2427.7,2423.43,2425.59,1600.0,2394.5617,2397.4057,2393.189,2395.3221,1600.0
2023-02-13 15:45:00,2426.52,2426.52,2424.09,2425.69,2535.0,2396.2405,2396.2405,2393.8408,2395.4208,2535.0
2023-02-13 15:50:00,2425.11,2425.11,2422.69,2424.44,900.0,2394.8481,2394.8481,2392.4583,2394.1864,900.0
2023-02-13 15:55:00,2424.32,2424.54,2420.66,2424.29,4322.0,2394.0679,2394.2852,2390.4536,2394.0383,4322.0
2023-02-14 09:30:00,2418.13,2420.24,2409.96,2417.81,4653.0,2387.9552,2390.0388,2379.8871,2387.6391,4653.0
2023-02-14 09:35:00,2420.44,2436.34,2418.59,2434.71,1746.0,2390.2363,2405.9379,2388.4094,2404.3283,1746.0
2023-02-14 09:40:00,2438.73,2448.0,2438.04,2445.62,2925.0,2408.2981,2417.4524,2407.6167,2415.1021,2925.0
2023-02-14 09:45:00,2450.0,2455.79,2450.0,2451.45,1628.0,2419.4275,2425.1452,2419.4275,2420.8594,1628.0
2023-02-14 09:50:00,2452.01,2452.01,2445.06,2447.12,1446.0,2421.4124,2421.4124,2414.5491,2416.5834,1446.0
2023-02-14 09:55:00,2459.2,2469.45,2459.0,2462.21,1016.0,2428.5127,2438.6348,2428.3152,2431.4851,1016.0
2023-02-14 10:00:00,2462.22,2468.57,2460.51,2463.84,2220.0,2431.495,2437.7657,2429.8063,2433.0948,2220.0
2023-02-14 10:05:00,2462.33,2462.33,2459.27,2459.67,600.0,2431.6036,2431.6036,2428.5818,2428.9768,600.0
2023-02-14 10:10:00,2464.06,2472.4,2461.13,2468.7,1124.0,2433.312,2441.5479,2430.4186,2437.8941,1124.0
2023-02-14 10:15:00,2466.25,2467.0,2459.71,2459.71,3600.0,2435.4747,2436.2153,2429.0163,2429.0163,3600.0
2023-02-14 10:20:00,2459.62,2460.06,2459.62,2460.06,205.0,2428.9274,2429.3619,2428.9274,2429.3619,205.0
2023-02-14 10:25:00,2458.1,2460.8,2453.23,2457.73,1213.0,2427.4264,2430.0927,2422.6172,2427.061,1213.0
2023-02-14 10:30:00,2453.27,2453.27,2447.13,2448.84,450.0,2422.6567,2422.6567,2416.5933,2418.2819,450.0
2023-02-14 10:35:00,2446.21,2447.7,2429.1,2429.1,2130.0,2415.6848,2417.1562,2398.7883,2398.7883,2130.0
2023-02-14 10:40:00,2431.36,2435.49,2429.25,2431.03,1700.0,2401.0201,2405.0985,2398.9364,2400.6942,1700.0
2023-02-14 10:45:00,2429.27,2436.03,2428.0,2436.03,1444.0,2398.9561,2405.6318,2397.702,2405.6318,1444.0
2023-02-14 10:50:00,2433.43,2433.52,2431.67,2433.52,400.0,2403.0642,2403.1531,2401.3262,2403.1531,400.0
2023-02-14 10:55:00,2431.86,2435.92,2431.86,2435.75,1600.0,2401.5138,2405.5232,2401.5138,2405.3553,1600.0
2023-02-14 11:00:00,2433.8,2442.99,2430.41,2442.99,1600.0,2403.4296,2412.5049,2400.0819,2412.5049,1600.0
2023-02-14 11:05:00,2446.33,2446.33,2442.45,2442.45,500.0,2415.8033,2415.8033,2411.9717,2411.9717,500.0
2023-02-14 11:10:00,2443.63,2443.63,2440.11,2440.11,650.0,2413.137,2413.137,2409.6609,2409.6609,650.0
2023-02-14 11:15:00,2447.45,2447.45,2447.45,2447.45,100.0,2416.9093,2416.9093,2416.9093,2416.9093,100.0
2023-02-14 11:20:00,2447.68,2447.68,2444.49,2444.49,555.0,2417.1364,2417.1364,2413.9862,2413.9862,555.0
2023-02-14 11:25:00,2442.79,2442.79,2437.19,2437.19,700.0,2412.3074,2412.3074,2406.7773,2406.7773,700.0
2023-02-14 11:30:00,2434.96,2436.91,2428.86,2431.52,1200.0,2404.5751,2406.5008,2398.5513,2401.1781,1200.0
2023-02-14 11:35:00,2431.85,2433.05,2431.85,2433.05,300.0,2401.5039,2402.689,2401.5039,2402.689,300.0
2023-02-14 11:40:00,2430.11,2430.11,2429.0,2429.0,200.0,2399.7857,2399.7857,2398.6895,2398.6895,200.0
2023-02-14 11:45:00,2430.59,2433.98,2427.8,2433.98,1045.0,2400.2597,2403.6074,2397.5045,2403.6074,1045.0
2023-02-14 11:50:00,2431.27,2433.68,2428.36,2428.36,300.0,2400.9312,2403.3111,2398.0575,2398.0575,300.0
2023-02-14 11:55:00,2431.12,2433.28,2428.21,2433.28,786.0,2400.7831,2402.9161,2397.9094,2402.9161,786.0
2023-02-14 12:00:00,2433.99,2436.97,2433.98,2436.66,300.0,2403.6172,2406.5601,2403.6074,2406.2539,300.0
2023-02-14 12:05:00,2437.01,2439.79,2436.82,2437.33,900.0,2406.5996,2409.3449,2406.4119,2406.9156,900.0
2023-02-14 12:10:00,2442.03,2444.38,2441.91,2444.38,400.0,2411.5569,2413.8776,2411.4384,2413.8776,400.0
2023-02-14 12:15:00,2444.47,2449.43,2443.33,2445.08,1300.0,2413.9665,2418.8646,2412.8407,2414.5689,1300.0
2023-02-14 12:20:00,2445.08,2445.08,2445.08,2445.08,0.0,2414.5689,2414.5689,2414.5689,2414.5689,0.0
2023-02-14 12:25:00,2447.58,2448.91,2447.58,2448.91,400.0,2417.0377,2418.3511,2417.0377,2418.3511,400.0
2023-02-14 12:30:00,2446.35,2450.7,2446.35,2450.7,200.0,2415.823,2420.1187,2415.823,2420.1187,200.0
2023-02-14 12:35:00,2452.04,2452.04,2452.04,2452.04,100.0,2421.442,2421.442,2421.442,2421.442,100.0
2023-02-14 12:40:00,2451.56,2452.38,2451.06,2452.38,700.0,2420.968,2421.7778,2420.4742,2421.7778,700.0
2023-02-14 12:45:00,2451.26,2456.77,2448.19,2455.43,1069.0,2420.6717,2426.113,2417.64,2424.7897,1069.0
2023-02-14 12:50:00,2453.6,2453.6,2452.72,2453.44,400.0,2422.9825,2422.9825,2422.1135,2422.8245,400.0
2023-02-14 12:55:00,2455.0,2457.05,2454.08,2457.05,550.0,2424.3651,2426.3895,2423.4566,2426.3895,550.0
2023-02-14 13:00:00,2458.45,2461.39,2458.45,2461.39,500.0,2427.772,2430.6753,2427.772,2430.6753,500.0
2023-02-14 13:05:00,2464.51,2467.84,2464.51,2465.48,1011.0,2433.7564,2437.0448,2433.7564,2434.7143,1011.0
2023-02-14 13:10:00,2466.48,2466.48,2463.96,2463.96,300.0,2435.7018,2435.7018,2433.2133,2433.2133,300.0
2023-02-14 13:15:00,2464.74,2469.99,2463.08,2467.67,1200.0,2433.9835,2439.168,2432.3442,2436.877,1200.0
2023-02-14 13:20:00,2467.67,2467.67,2467.67,2467.67,0.0,2436.877,2436.877,2436.877,2436.877,0.0
2023-02-14 13:25:00,2467.33,2467.33,2467.24,2467.24,300.0,2436.5412,2436.5412,2436.4523,2436.4523,300.0
2023-02-14 13:30:00,2470.82,2472.0,2470.82,2472.0,627.0,2439.9877,2441.1529,2439.9877,2441.1529,627.0
2023-02-14 13:35:00,2473.32,2473.32,2471.58,2471.63,700.0,2442.4565,2442.4565,2440.7382,2440.7876,700.0
2023-02-14 13:40:00,2469.51,2469.51,2467.87,2468.18,450.0,2438.694,2438.694,2437.0745,2437.3806,450.0
2023-02-14 13:45:00,2464.76,2467.86,2464.76,2467.86,400.0,2434.0033,2437.0646,2434.0033,2437.0646,400.0
2023-02-14 13:50:00,2467.86,2469.49,2467.85,2469.49,480.0,2437.0646,2438.6743,2437.0547,2438.6743,480.0
2023-02-14 13:55:00,2470.04,2470.04,2470.04,2470.04,100.0,2439.2174,2439.2174,2439.2174,2439.2174,100.0
2023-02-14 14:00:00,2463.23,2470.0,2463.23,2470.0,900.0,2432.4924,2439.1779,2432.4924,2439.1779,900.0
2023-02-14 14:05:00,2465.87,2465.87,2459.89,2462.06,890.0,2435.0994,2435.0994,2429.194,2431.337,890.0
2023-02-14 14:10:00,2464.74,2465.6,2461.97,2461.97,500.0,2433.9835,2434.8328,2431.2481,2431.2481,500.0
2023-02-14 14:15:00,2461.96,2468.15,2461.96,2468.15,200.0,2431.2382,2437.351,2431.2382,2437.351,200.0
2023-02-14 14:20:00,2469.87,2469.87,2467.23,2467.23,800.0,2439.0495,2439.0495,2436.4425,2436.4425,800.0
2023-02-14 14:25:00,2463.7,2463.7,2463.7,2463.7,200.0,2432.9565,2432.9565,2432.9565,2432.9565,200.0
2023-02-14 14:30:00,2465.52,2465.69,2465.52,2465.69,200.0,2434.7538,2434.9217,2434.7538,2434.9217,200.0
2023-02-14 14:35:00,2468.5,2472.43,2468.11,2469.67,1100.0,2437.6966,2441.5776,2437.3115,2438.852,1100.0
2023-02-14 14:40:00,2470.05,2470.21,2470.05,2470.21,400.0,2439.2273,2439.3853,2439.2273,2439.3853,400.0
2023-02-14 14:45:00,2470.21,2470.38,2466.26,2468.06,2124.0,2439.3853,2439.5531,2435.4846,2437.2621,2124.0
2023-02-14 14:50:00,2469.45,2472.0,2467.97,2467.97,900.0,2438.6348,2441.1529,2437.1732,2437.1732,900.0
2023-02-14 14:55:00,2469.35,2470.96,2467.78,2470.0,1000.0,2438.536,2440.1259,2436.9856,2439.1779,1000.0
2023-02-14 15:00:00,2471.53,2472.54,2471.53,2471.7,400.0,2440.6888,2441.6862,2440.6888,2440.8567,400.0
2023-02-14 15:05:00,2471.03,2473.16,2470.29,2470.29,1114.0,2440.195,2442.2985,2439.4643,2439.4643,1114.0
2023-02-14 15:10:00,2467.42,2468.52,2466.12,2468.52,500.0,2436.6301,2437.7164,2435.3463,2437.7164,500.0
2023-02-14 15:15:00,2467.76,2468.7,2462.32,2462.32,2535.0,2436.9658,2437.8941,2431.5937,2431.5937,2535.0
2023-02-14 15:20:00,2464.04,2466.56,2464.03,2466.56,900.0,2433.2923,2435.7808,2433.2824,2435.7808,900.0
2023-02-14 15:25:00,2468.04,2471.52,2468.04,2469.86,1200.0,2437.2423,2440.6789,2437.2423,2439.0396,1200.0
2023-02-14 15:30:00,2468.39,2471.2,2468.39,2470.27,1007.0,2437.588,2440.3629,2437.588,2439.4445,1007.0
2023-02-14 15:35:00,2472.73,2473.71,2471.97,2473.17,1000.0,2441.8738,2442.8416,2441.1233,2442.3083,1000.0
2023-02-14 15:40:00,2473.03,2475.0,2468.51,2473.04,2267.0,2442.1701,2444.1155,2437.7065,2442.18,2267.0
2023-02-14 15:45:00,2473.28,2475.98,2472.31,2475.98,1180.0,2442.417,2445.0833,2441.4591,2445.0833,1180.0
2023-02-14 15:50:00,2474.82,2478.32,2473.41,2478.16,3625.0,2443.9377,2447.3941,2442.5453,2447.2361,3625.0
2023-02-14 15:55:00,2479.33,2481.13,2470.97,2471.04,6907.0,2448.3915,2450.169,2440.1358,2440.2049,6907.0
2023-02-15 09:30:00,2500.0,2510.0,2499.48,2505.96,8327.0,2468.8035,2478.6787,2468.29,2474.6892,8327.0
2023-02-15 09:35:00,2507.95,2514.94,2497.6,2497.61,1856.0,2476.6543,2483.5571,2466.4335,2466.4434,1856.0
2023-02-15 09:40:00,2502.54,2508.93,2500.11,2500.73,3132.0,2471.3118,2477.6221,2468.9122,2469.5244,3132.0
2023-02-15 09:45:00,2502.07,2508.7,2495.83,2503.93,2895.0,2470.8477,2477.395,2464.6856,2472.6845,2895.0
2023-02-15 09:50:00,2505.74,2505.81,2499.96,2499.96,900.0,2474.4719,2474.541,2468.764,2468.764,900.0
2023-02-15 09:55:00,2489.05,2489.05,2482.66,2486.93,600.0,2457.9902,2457.9902,2451.6799,2455.8966,600.0
2023-02-15 10:00:00,2490.07,2490.07,2490.06,2490.07,100.0,2458.9974,2458.9974,2458.9876,2458.9974,100.0
2023-02-15 10:05:00,2491.37,2491.37,2482.02,2486.73,1004.0,2460.2812,2460.2812,2451.0479,2455.6991,1004.0
2023-02-15 10:10:00,2488.55,2489.85,2487.4,2489.85,1800.0,2457.4964,2458.7802,2456.3608,2458.7802,1800.0
2023-02-15 10:15:00,2492.21,2492.23,2492.21,2492.23,300.0,2461.1107,2461.1305,2461.1107,2461.1305,300.0
2023-02-15 10:20:00,2495.36,2501.86,2495.36,2499.93,2560.0,2464.2214,2470.6403,2464.2214,2468.7344,2560.0
2023-02-15 10:25:00,2499.39,2500.97,2494.97,2498.89,2200.0,2468.2011,2469.7614,2463.8363,2467.7074,2200.0
2023-02-15 10:30:00,2494.27,2500.85,2493.48,2500.0,900.0,2463.145,2469.6429,2462.3649,2468.8035,900.0
2023-02-15 10:35:00,2501.72,2503.72,2494.78,2500.16,1700.0,2470.5021,2472.4771,2463.6487,2468.9615,1700.0
2023-02-15 10:40:00,2499.73,2501.48,2494.84,2497.81,1800.0,2468.5369,2470.2651,2463.7079,2466.6409,1800.0
2023-02-15 10:45:00,2496.8,2496.8,2491.92,2491.92,332.0,2465.6435,2465.6435,2460.8244,2460.8244,332.0
2023-02-15 10:50:00,2495.16,2495.16,2490.02,2491.08,700.0,2464.0239,2464.0239,2458.9481,2459.9948,700.0
2023-02-15 10:55:00,2488.29,2495.13,2488.26,2495.13,900.0,2457.2397,2463.9943,2457.21,2463.9943,900.0
2023-02-15 11:00:00,2487.9,2489.11,2485.75,2489.11,1000.0,2456.8545,2458.0494,2454.7314,2458.0494,1000.0
2023-02-15 11:05:00,2491.12,2495.89,2491.12,2495.89,500.0,2460.0343,2464.7448,2460.0343,2464.7448,500.0
2023-02-15 11:10:00,2494.42,2494.42,2494.42,2494.42,100.0,2463.2932,2463.2932,2463.2932,2463.2932,100.0
2023-02-15 11:15:00,2494.76,2498.56,2491.77,2492.98,2179.0,2463.6289,2467.3815,2460.6762,2461.8711,2179.0
2023-02-15 11:20:00,2491.77,2495.69,2491.77,2493.22,800.0,2460.6762,2464.5473,2460.6762,2462.1081,800.0
2023-02-15 11:25:00,2493.2,2495.85,2489.0,2490.12,2789.0,2462.0884,2464.7053,2457.9408,2459.0468,2789.0
2023-02-15 11:30:00,2490.29,2490.51,2486.05,2490.03,826.0,2459.2147,2459.432,2455.0276,2458.9579,826.0
2023-02-15 11:35:00,2490.04,2494.52,2490.04,2490.78,2293.0,2458.9678,2463.3919,2458.9678,2459.6986,2293.0
2023-02-15 11:40:00,2490.0,2494.52,2490.0,2494.47,900.0,2458.9283,2463.3919,2458.9283,2463.3425,900.0
2023-02-15 11:45:00,2495.84,2497.04,2495.0,2497.04,540.0,2464.6954,2465.8805,2463.8659,2465.8805,540.0
2023-02-15 11:50:00,2498.65,2498.99,2495.76,2495.76,458.0,2467.4704,2467.8061,2464.6164,2464.6164,458.0
2023-02-15 11:55:00,2499.32,2499.32,2492.63,2494.11,1048.0,2468.132,2468.132,2461.5255,2462.987,1048.0
2023-02-15 12:00:00,2495.0,2495.0,2492.07,2493.57,800.0,2463.8659,2463.8659,2460.9725,2462.4538,800.0
2023-02-15 12:05:00,2488.82,2492.82,2487.46,2490.89,830.0,2457.763,2461.7131,2456.42,2459.8072,830.0
2023-02-15 12:10:00,2491.32,2491.32,2491.32,2491.32,139.0,2460.2318,2460.2318,2460.2318,2460.2318,139.0
2023-02-15 12:15:00,2491.35,2493.67,2489.94,2490.82,1357.0,2460.2615,2462.5525,2458.8691,2459.7381,1357.0
2023-02-15 12:20:00,2489.62,2489.63,2489.62,2489.63,200.0,2458.5531,2458.5629,2458.5531,2458.5629,200.0
2023-02-15 12:25:00,2488.85,2492.14,2487.6,2492.14,2183.0,2457.7927,2461.0416,2456.5583,2461.0416,2183.0
2023-02-15 12:30:00,2488.22,2488.22,2487.17,2487.29,500.0,2457.1705,2457.1705,2456.1336,2456.2521,500.0
2023-02-15 12:35:00,2488.43,2488.43,2485.0,2485.67,961.0,2457.3779,2457.3779,2453.9907,2454.6524,961.0
2023-02-15 12:40:00,2487.92,2488.48,2487.92,2488.48,200.0,2456.8743,2457.4273,2456.8743,2457.4273,200.0
2023-02-15 12:45:00,2490.13,2491.44,2490.12,2491.44,200.0,2459.0567,2460.3504,2459.0468,2460.3504,200.0
2023-02-15 12:50:00,2493.67,2493.67,2493.67,2493.67,100.0,2462.5525,2462.5525,2462.5525,2462.5525,100.0
2023-02-15 12:55:00,2493.68,2494.01,2493.68,2494.01,200.0,2462.5624,2462.8883,2462.5624,2462.8883,200.0
2023-02-15 13:00:00,2494.82,2496.54,2493.55,2494.95,700.0,2463.6882,2465.3867,2462.434,2463.8166,700.0
2023-02-15 13:05:00,2492.7,2492.9,2492.7,2492.9,200.0,2461.5946,2461.7921,2461.5946,2461.7921,200.0
2023-02-15 13:10:00,2492.9,2492.9,2492.9,2492.9,0.0,2461.7921,2461.7921,2461.7921,2461.7921,0.0
2023-02-15 13:15:00,2494.21,2497.0,2494.21,2497.0,699.0,2463.0858,2465.841,2463.0858,2465.841,699.0
2023-02-15 13:20:00,2497.75,2497.75,2497.75,2497.75,100.0,2466.5816,2466.5816,2466.5816,2466.5816,100.0
2023-02-15 13:25:00,2498.54,2501.94,2498.38,2501.94,785.0,2467.3618,2470.7193,2467.2037,2470.7193,785.0
2023-02-15 13:30:00,2502.32,2502.32,2500.75,2500.75,200.0,2471.0946,2471.0946,2469.5442,2469.5442,200.0
2023-02-15 13:35:00,2500.75,2500.75,2496.74,2496.74,600.0,2469.5442,2469.5442,2465.5842,2465.5842,600.0
2023-02-15 13:40:00,2496.55,2500.19,2492.85,2499.28,4010.0,2465.3966,2468.9912,2461.7428,2468.0925,4010.0
2023-02-15 13:45:00,2502.97,2502.98,2502.97,2502.97,100.0,2471.7365,2471.7463,2471.7365,2471.7365,100.0
2023-02-15 13:50:00,2502.09,2506.64,2502.09,2506.64,200.0,2470.8675,2475.3607,2470.8675,2475.3607,200.0
2023-02-15 13:55:00,2505.0,2505.16,2504.45,2504.45,500.0,2473.7411,2473.8991,2473.198,2473.198,500.0
2023-02-15 14:00:00,2504.3,2506.02,2504.3,2506.02,566.0,2473.0499,2474.7484,2473.0499,2474.7484,566.0
2023-02-15 14:05:00,2505.59,2507.41,2505.58,2507.41,300.0,2474.3238,2476.1211,2474.3139,2476.1211,300.0
2023-02-15 14:10:00,2509.21,2510.48,2509.21,2510.48,400.0,2477.8986,2479.1528,2477.8986,2479.1528,400.0
2023-02-15 14:15:00,2510.48,2511.42,2509.02,2509.02,800.0,2479.1528,2480.081,2477.711,2477.711,800.0
2023-02-15 14:20:00,2508.03,2509.94,2506.51,2509.05,1100.0,2476.7333,2478.6195,2475.2323,2477.7406,1100.0
2023-02-15 14:25:00,2510.61,2510.61,2510.61,2510.61,100.0,2479.2811,2479.2811,2479.2811,2479.2811,100.0
2023-02-15 14:30:00,2511.21,2514.0,2511.21,2511.92,1653.0,2479.8736,2482.6288,2479.8736,2480.5748,1653.0
2023-02-15 14:35:00,2511.85,2512.35,2511.07,2511.07,608.0,2480.5057,2480.9994,2479.7354,2479.7354,608.0
2023-02-15 14:40:00,2512.66,2512.77,2512.66,2512.77,343.0,2481.3056,2481.4142,2481.3056,2481.4142,343.0
2023-02-15 14:45:00,2514.28,2517.0,2513.81,2513.81,2300.0,2482.9053,2485.5914,2482.4412,2482.4412,2300.0
2023-02-15 14:50:00,2510.51,2512.02,2510.5,2512.02,400.0,2479.1824,2480.6735,2479.1725,2480.6735,400.0
2023-02-15 14:55:00,2511.84,2512.49,2511.84,2512.49,350.0,2480.4958,2481.1377,2480.4958,2481.1377,350.0
2023-02-15 15:00:00,2512.19,2512.48,2512.19,2512.48,290.0,2480.8414,2481.1278,2480.8414,2481.1278,290.0
2023-02-15 15:05:00,2513.26,2513.26,2512.85,2512.85,300.0,2481.8981,2481.8981,2481.4932,2481.4932,300.0
2023-02-15 15:10:00,2515.37,2515.37,2515.16,2515.16,300.0,2483.9817,2483.9817,2483.7744,2483.7744,300.0
2023-02-15 15:15:00,2515.16,2515.16,2515.16,2515.16,0.0,2483.7744,2483.7744,2483.7744,2483.7744,0.0
2023-02-15 15:20:00,2514.06,2516.05,2513.16,2514.85,800.0,2482.6881,2484.6533,2481.7993,2483.4682,800.0
2023-02-15 15:25:00,2514.94,2514.94,2514.86,2514.86,200.0,2483.5571,2483.5571,2483.4781,2483.4781,200.0
2023-02-15 15:30:00,2517.0,2517.22,2514.57,2516.79,1736.0,2485.5914,2485.8087,2483.1917,2485.384,1736.0
2023-02-15 15:35:00,2516.53,2517.24,2516.19,2516.19,800.0,2485.1273,2485.8284,2484.7915,2484.7915,800.0
2023-02-15 15:40:00,2514.83,2516.31,2511.92,2516.31,1585.0,2483.4485,2484.91,2480.5748,2484.91,1585.0
2023-02-15 15:45:00,2518.27,2518.3,2515.07,2516.23,2000.0,2486.8455,2486.8752,2483.6855,2484.831,2000.0
2023-02-15 15:50:00,2518.18,2519.08,2516.64,2518.83,4182.0,2486.7567,2487.6454,2485.2359,2487.3986,4182.0
2023-02-15 15:55:00,2517.35,2519.42,2515.31,2515.65,7589.0,2485.937,2487.9812,2483.9225,2484.2582,7589.0
2023-02-16 09:30:00,2474.8,2482.94,2474.8,2482.94,4282.0,2443.918,2451.9564,2443.918,2451.9564,4282.0
2023-02-16 09:35:00,2478.31,2478.31,2469.5,2469.5,500.0,2447.3842,2447.3842,2438.6841,2438.6841,500.0
2023-02-16 09:40:00,2483.4,2489.93,2483.4,2484.82,712.0,2452.4107,2458.8592,2452.4107,2453.813,712.0
2023-02-16 09:45:00,2487.45,2490.88,2481.92,2490.88,800.0,2456.4101,2459.7973,2450.9491,2459.7973,800.0
2023-02-16 09:50:00,2483.45,2490.0,2483.45,2488.88,2430.0,2452.4601,2458.9283,2452.4601,2457.8223,2430.0
2023-02-16 09:55:00,2489.76,2489.76,2489.71,2489.71,307.0,2458.6913,2458.6913,2458.6419,2458.6419,307.0
2023-02-16 10:00:00,2489.55,2495.0,2489.55,2490.51,1400.0,2458.4839,2463.8659,2458.4839,2459.432,1400.0
2023-02-16 10:05:00,2485.46,2491.22,2485.46,2489.59,1077.0,2454.445,2460.1331,2454.445,2458.5234,1077.0
2023-02-16 10:10:00,2495.15,2495.15,2492.12,2492.12,770.0,2464.0141,2464.0141,2461.0219,2461.0219,770.0
2023-02-16 10:15:00,2493.2,2493.77,2489.21,2493.77,300.0,2462.0884,2462.6513,2458.1482,2462.6513,300.0
2023-02-16 10:20:00,2506.74,2510.27,2503.31,2503.31,885.0,2475.4594,2478.9454,2472.0722,2472.0722,885.0
2023-02-16 10:25:00,2505.61,2505.61,2500.44,2501.9,1389.0,2474.3435,2474.3435,2469.238,2470.6798,1389.0
2023-02-16 10:30:00,2505.32,2514.52,2505.31,2514.52,677.0,2474.0571,2483.1423,2474.0473,2483.1423,677.0
2023-02-16 10:35:00,2512.9,2518.99,2512.4,2518.99,1371.0,2481.5426,2487.5566,2481.0488,2487.5566,1371.0
2023-02-16 10:40:00,2520.33,2522.81,2513.84,2515.0,1350.0,2488.8798,2491.3289,2482.4708,2483.6164,1350.0
2023-02-16 10:45:00,2516.85,2523.63,2514.91,2521.99,2226.0,2485.4433,2492.1387,2483.5275,2490.5191,2226.0
2023-02-16 10:50:00,2520.56,2522.17,2513.93,2518.22,1987.0,2489.107,2490.6969,2482.5597,2486.7962,1987.0
2023-02-16 10:55:00,2519.91,2524.43,2515.26,2519.52,2515.0,2488.4651,2492.9287,2483.8731,2488.08,2515.0
2023-02-16 11:00:00,2522.99,2525.24,2521.12,2523.43,800.0,2491.5067,2493.7286,2489.66,2491.9412,800.0
2023-02-16 11:05:00,2524.63,2524.97,2518.45,2518.45,927.0,2493.1262,2493.4619,2487.0233,2487.0233,927.0
2023-02-16 11:10:00,2518.45,2518.45,2518.45,2518.45,0.0,2487.0233,2487.0233,2487.0233,2487.0233,0.0
2023-02-16 11:15:00,2524.89,2524.89,2524.17,2524.17,400.0,2493.3829,2493.3829,2492.6719,2492.6719,400.0
2023-02-16 11:20:00,2523.46,2523.46,2516.72,2516.72,900.0,2491.9708,2491.9708,2485.3149,2485.3149,900.0
2023-02-16 11:25:00,2522.03,2522.45,2522.03,2522.45,200.0,2490.5586,2490.9734,2490.5586,2490.9734,200.0
2023-02-16 11:30:00,2525.75,2531.0,2523.2,2523.2,1401.0,2494.2322,2499.4167,2491.714,2491.714,1401.0
2023-02-16 11:35:00,2523.04,2523.04,2523.03,2523.04,100.0,2491.556,2491.556,2491.5462,2491.556,100.0
2023-02-16 11:40:00,2522.69,2526.06,2521.87,2521.87,1300.0,2491.2104,2494.5383,2490.4006,2490.4006,1300.0
2023-02-16 11:45:00,2520.82,2523.47,2520.82,2523.47,500.0,2489.3637,2491.9807,2489.3637,2491.9807,500.0
2023-02-16 11:50:00,2522.54,2527.18,2522.53,2525.75,2176.0,2491.0623,2495.6444,2491.0524,2494.2322,2176.0
2023-02-16 11:55:00,2527.43,2529.0,2527.42,2529.0,500.0,2495.8912,2497.4417,2495.8814,2497.4417,500.0
2023-02-16 12:00:00,2532.45,2532.92,2529.05,2529.75,1200.0,2500.8486,2501.3127,2497.491,2498.1823,1200.0
2023-02-16 12:05:00,2527.43,2528.45,2524.76,2524.76,800.0,2495.8912,2496.8985,2493.2546,2493.2546,800.0
2023-02-16 12:10:00,2522.91,2525.23,2522.9,2525.23,300.0,2491.4276,2493.7187,2491.4178,2493.7187,300.0
2023-02-16 12:15:00,2523.83,2523.83,2517.52,2517.56,800.0,2492.3362,2492.3362,2486.1049,2486.1444,800.0
2023-02-16 12:20:00,2512.01,2523.93,2512.01,2523.93,600.0,2480.6637,2492.4349,2480.6637,2492.4349,600.0
2023-02-16 12:25:00,2524.11,2524.14,2522.29,2524.14,500.0,2492.6127,2492.6423,2490.8154,2492.6423,500.0
2023-02-16 12:30:00,2522.35,2525.08,2521.77,2525.08,500.0,2490.8746,2493.5706,2490.3019,2493.5706,500.0
2023-02-16 12:35:00,2527.92,2527.92,2524.9,2526.37,300.0,2496.3751,2496.3751,2493.3928,2494.8445,300.0
2023-02-16 12:40:00,2525.19,2525.19,2525.19,2525.19,100.0,2493.6792,2493.6792,2493.6792,2493.6792,100.0
2023-02-16 12:45:00,2525.07,2527.02,2525.07,2527.02,600.0,2493.5607,2495.4864,2493.5607,2495.4864,600.0
2023-02-16 12:50:00,2525.07,2528.98,2525.0,2525.5,1109.0,2493.5607,2497.4219,2493.4916,2493.9853,1109.0
2023-02-16 12:55:00,2523.93,2525.86,2523.93,2525.86,300.0,2492.4349,2494.3408,2492.4349,2494.3408,300.0
2023-02-16 13:00:00,2524.99,2525.23,2521.99,2525.23,800.0,2493.4817,2493.7187,2490.5191,2493.7187,800.0
2023-02-16 13:05:00,2528.25,2528.25,2528.25,2528.25,100.0,2496.701,2496.701,2496.701,2496.701,100.0
2023-02-16 13:10:00,2528.25,2528.25,2528.25,2528.25,0.0,2496.701,2496.701,2496.701,2496.701,0.0
2023-02-16 13:15:00,2523.22,2524.43,2523.22,2524.2,722.0,2491.7338,2492.9287,2491.7338,2492.7016,722.0
2023-02-16 13:20:00,2525.16,2527.41,2523.0,2523.0,1148.0,2493.6496,2495.8715,2491.5165,2491.5165,1148.0
2023-02-16 13:25:00,2523.0,2526.3,2523.0,2523.0,2742.0,2491.5165,2494.7753,2491.5165,2491.5165,2742.0
2023-02-16 13:30:00,2523.24,2527.8,2523.0,2527.8,1400.0,2491.7535,2496.2566,2491.5165,2496.2566,1400.0
2023-02-16 13:35:00,2527.53,2533.49,2527.53,2533.49,800.0,2495.99,2501.8756,2495.99,2501.8756,800.0
2023-02-16 13:40:00,2533.18,2535.99,2528.59,2535.99,700.0,2501.5695,2504.3444,2497.0368,2504.3444,700.0
2023-02-16 13:45:00,2535.38,2537.0,2531.1,2537.0,1100.0,2503.742,2505.3418,2499.5154,2505.3418,1100.0
2023-02-16 13:50:00,2534.68,2534.68,2527.0,2527.0,2193.0,2503.0508,2503.0508,2495.4666,2495.4666,2193.0
2023-02-16 13:55:00,2527.9,2530.02,2525.41,2530.02,1390.0,2496.3554,2498.4489,2493.8965,2498.4489,1390.0
2023-02-16 14:00:00,2529.71,2532.81,2529.01,2532.81,1500.0,2498.1428,2501.2041,2497.4515,2501.2041,1500.0
2023-02-16 14:05:00,2531.93,2531.94,2524.0,2529.83,2660.0,2500.3351,2500.345,2492.504,2498.2613,2660.0
2023-02-16 14:10:00,2526.99,2529.57,2526.99,2528.75,600.0,2495.4567,2498.0045,2495.4567,2497.1948,600.0
2023-02-16 14:15:00,2526.78,2528.66,2526.47,2527.95,500.0,2495.2494,2497.1059,2494.9432,2496.4048,500.0
2023-02-16 14:20:00,2523.61,2524.23,2521.82,2524.23,600.0,2492.1189,2492.7312,2490.3513,2492.7312,600.0
2023-02-16 14:25:00,2524.12,2530.98,2521.74,2530.98,2332.0,2492.6225,2499.3969,2490.2722,2499.3969,2332.0
2023-02-16 14:30:00,2528.06,2531.24,2528.06,2531.05,600.0,2496.5134,2499.6537,2496.5134,2499.4661,600.0
2023-02-16 14:35:00,2531.43,2535.64,2531.43,2531.99,829.0,2499.8413,2503.9988,2499.8413,2500.3943,829.0
2023-02-16 14:40:00,2531.0,2531.0,2528.54,2530.97,500.0,2499.4167,2499.4167,2496.9874,2499.3871,500.0
2023-02-16 14:45:00,2527.78,2527.86,2525.0,2527.52,1249.0,2496.2369,2496.3159,2493.4916,2495.9801,1249.0
2023-02-16 14:50:00,2527.39,2530.22,2527.39,2530.22,800.0,2495.8517,2498.6464,2495.8517,2498.6464,800.0
2023-02-16 14:55:00,2529.19,2530.35,2527.0,2527.0,1944.0,2497.6293,2498.7748,2495.4666,2495.4666,1944.0
2023-02-16 15:00:00,2527.0,2529.87,2524.61,2528.01,3245.0,2495.4666,2498.3008,2493.1064,2496.464,3245.0
2023-02-16 15:05:00,2524.98,2528.17,2520.72,2524.42,700.0,2493.4718,2496.622,2489.265,2492.9188,700.0
2023-02-16 15:10:00,2525.78,2525.78,2516.13,2518.09,1792.0,2494.2618,2494.2618,2484.7323,2486.6678,1792.0
2023-02-16 15:15:00,2515.92,2516.28,2507.44,2508.0,4242.0,2484.5249,2484.8804,2476.1507,2476.7037,4242.0
2023-02-16 15:20:00,2506.54,2506.54,2504.04,2506.51,1036.0,2475.2619,2475.2619,2472.7931,2475.2323,1036.0
2023-02-16 15:25:00,2511.08,2512.83,2503.03,2505.74,1143.0,2479.7453,2481.4734,2471.7957,2474.4719,1143.0
2023-02-16 15:30:00,2504.63,2506.63,2501.63,2506.63,730.0,2473.3758,2475.3508,2470.4132,2475.3508,730.0
2023-02-16 15:35:00,2504.23,2509.88,2504.23,2506.43,1600.0,2472.9807,2478.5602,2472.9807,2475.1533,1600.0
2023-02-16 15:40:00,2507.18,2508.31,2503.36,2508.31,1305.0,2475.8939,2477.0098,2472.1216,2477.0098,1305.0
2023-02-16 15:45:00,2507.46,2510.8,2505.39,2508.16,5457.0,2476.1704,2479.4688,2474.1263,2476.8617,5457.0
2023-02-16 15:50:00,2508.7,2508.77,2497.32,2499.45,5892.0,2477.395,2477.4641,2466.157,2468.2604,5892.0
2023-02-16 15:55:00,2499.9,2500.29,2491.43,2491.87,15623.0,2468.7048,2469.0899,2460.3405,2460.775,15623.0
2023-02-17 09:30:00,2465.64,2468.0,2462.02,2468.0,8278.0,2434.8723,2437.2028,2431.2975,2437.2028,8278.0
2023-02-17 09:35:00,2473.86,2474.67,2466.89,2466.89,2186.0,2442.9897,2443.7896,2436.1067,2436.1067,2186.0
2023-02-17 09:40:00,2466.0,2470.2,2465.82,2467.0,600.0,2435.2278,2439.3754,2435.0501,2436.2153,600.0
2023-02-17 09:45:00,2463.98,2466.0,2461.0,2463.83,13434.0,2433.233,2435.2278,2430.2902,2433.0849,13434.0
2023-02-17 09:50:00,2464.26,2464.45,2451.86,2453.22,7152.0,2433.5095,2433.6971,2421.2643,2422.6073,7152.0
2023-02-17 09:55:00,2452.46,2455.0,2446.59,2452.8,3468.0,2421.8568,2424.3651,2416.06,2422.1925,3468.0
2023-02-17 10:00:00,2461.84,2467.99,2461.84,2466.03,633.0,2431.1197,2437.193,2431.1197,2435.2574,633.0
2023-02-17 10:05:00,2466.0,2466.0,2455.16,2456.38,2883.0,2435.2278,2435.2278,2424.5231,2425.7278,2883.0
2023-02-17 10:10:00,2456.86,2460.95,2451.4,2460.95,2095.0,2426.2019,2430.2408,2420.81,2430.2408,2095.0
2023-02-17 10:15:00,2462.97,2467.94,2462.97,2467.94,200.0,2432.2356,2437.1436,2432.2356,2437.1436,200.0
2023-02-17 10:20:00,2463.57,2464.9,2462.06,2462.45,900.0,2432.8281,2434.1415,2431.337,2431.7221,900.0
2023-02-17 10:25:00,2458.35,2462.63,2458.34,2462.63,1100.0,2427.6733,2431.8999,2427.6634,2431.8999,1100.0
2023-02-17 10:30:00,2459.09,2459.3,2456.63,2457.39,537.0,2428.404,2428.6114,2425.9747,2426.7252,537.0
2023-02-17 10:35:00,2456.35,2465.5,2456.35,2456.88,2221.0,2425.6982,2434.734,2425.6982,2426.2216,2221.0
2023-02-17 10:40:00,2459.4,2459.4,2454.02,2455.87,500.0,2428.7102,2428.7102,2423.3973,2425.2242,500.0
2023-02-17 10:45:00,2451.01,2458.6,2451.01,2458.6,2554.0,2420.4249,2427.9201,2420.4249,2427.9201,2554.0
2023-02-17 10:50:00,2457.1,2457.1,2451.78,2451.78,500.0,2426.4389,2426.4389,2421.1853,2421.1853,500.0
2023-02-17 10:55:00,2456.15,2456.15,2451.77,2451.78,500.0,2425.5007,2425.5007,2421.1754,2421.1853,500.0
2023-02-17 11:00:00,2450.12,2450.12,2448.15,2450.02,800.0,2419.546,2419.546,2417.6005,2419.4472,800.0
2023-02-17 11:05:00,2452.43,2455.71,2450.84,2453.32,600.0,2421.8271,2425.0662,2420.257,2422.706,600.0
2023-02-17 11:10:00,2455.31,2459.49,2455.31,2458.26,400.0,2424.6712,2428.799,2424.6712,2427.5844,400.0
2023-02-17 11:15:00,2458.47,2458.47,2453.03,2453.03,500.0,2427.7918,2427.7918,2422.4197,2422.4197,500.0
2023-02-17 11:20:00,2451.72,2455.7,2450.76,2453.77,700.0,2421.126,2425.0563,2420.178,2423.1504,700.0
2023-02-17 11:25:00,2454.73,2459.25,2454.73,2459.25,700.0,2424.0984,2428.562,2424.0984,2428.562,700.0
2023-02-17 11:30:00,2459.38,2459.38,2454.96,2457.43,700.0,2428.6904,2428.6904,2424.3256,2426.7647,700.0
2023-02-17 11:35:00,2456.77,2457.6,2452.26,2454.54,1100.0,2426.113,2426.9326,2421.6593,2423.9108,1100.0
2023-02-17 11:40:00,2453.55,2453.69,2452.01,2452.02,331.0,2422.9332,2423.0714,2421.4124,2421.4223,331.0
2023-02-17 11:45:00,2452.0,2452.5,2451.7,2451.7,900.0,2421.4025,2421.8963,2421.1062,2421.1062,900.0
2023-02-17 11:50:00,2450.22,2450.22,2444.04,2447.01,1212.0,2419.6447,2419.6447,2413.5418,2416.4748,1212.0
2023-02-17 11:55:00,2446.95,2446.95,2442.51,2443.9,2902.0,2416.4155,2416.4155,2412.0309,2413.4036,2902.0
2023-02-17 12:00:00,2442.93,2450.78,2442.93,2449.27,1102.0,2412.4457,2420.1977,2412.4457,2418.7066,1102.0
2023-02-17 12:05:00,2450.83,2453.68,2450.83,2453.57,800.0,2420.2471,2423.0615,2420.2471,2422.9529,800.0
2023-02-17 12:10:00,2457.93,2457.94,2455.13,2455.13,222.0,2427.2585,2427.2684,2424.4934,2424.4934,222.0
2023-02-17 12:15:00,2456.14,2456.14,2455.28,2455.28,800.0,2425.4908,2425.4908,2424.6416,2424.6416,800.0
2023-02-17 12:20:00,2455.62,2455.62,2450.5,2450.5,1357.0,2424.9773,2424.9773,2419.9212,2419.9212,1357.0
2023-02-17 12:25:00,2452.83,2455.82,2452.0,2452.01,1400.0,2422.2221,2425.1748,2421.4025,2421.4124,1400.0
2023-02-17 12:30:00,2451.85,2452.72,2451.85,2452.72,200.0,2421.2544,2422.1135,2421.2544,2422.1135,200.0
2023-02-17 12:35:00,2455.39,2455.39,2451.13,2451.13,400.0,2424.7502,2424.7502,2420.5434,2420.5434,400.0
2023-02-17 12:40:00,2452.52,2452.52,2449.38,2449.38,747.0,2421.916,2421.916,2418.8152,2418.8152,747.0
2023-02-17 12:45:00,2450.36,2450.36,2448.95,2448.95,300.0,2419.783,2419.783,2418.3906,2418.3906,300.0
2023-02-17 12:50:00,2448.85,2448.85,2444.14,2444.14,500.0,2418.2918,2418.2918,2413.6406,2413.6406,500.0
2023-02-17 12:55:00,2444.14,2444.14,2444.14,2444.14,0.0,2413.6406,2413.6406,2413.6406,2413.6406,0.0
2023-02-17 13:00:00,2446.49,2446.83,2444.42,2445.64,431.0,2415.9613,2416.297,2413.9171,2415.1219,431.0
2023-02-17 13:05:00,2445.01,2448.81,2445.01,2448.81,747.0,2414.4997,2418.2523,2414.4997,2418.2523,747.0
2023-02-17 13:10:00,2449.42,2452.47,2449.42,2452.47,451.0,2418.8547,2421.8666,2418.8547,2421.8666,451.0
2023-02-17 13:15:00,2453.76,2454.85,2453.7,2454.85,400.0,2423.1405,2424.2169,2423.0813,2424.2169,400.0
2023-02-17 13:20:00,2453.41,2453.41,2452.03,2452.03,200.0,2422.7949,2422.7949,2421.4321,2421.4321,200.0
2023-02-17 13:25:00,2449.47,2449.47,2449.47,2449.47,100.0,2418.9041,2418.9041,2418.9041,2418.9041,100.0
2023-02-17 13:30:00,2449.47,2449.47,2449.47,2449.47,0.0,2418.9041,2418.9041,2418.9041,2418.9041,0.0
2023-02-17 13:35:00,2450.72,2453.73,2450.41,2453.73,600.0,2420.1385,2423.1109,2419.8323,2423.1109,600.0
2023-02-17 13:40:00,2454.84,2454.84,2453.24,2454.57,600.0,2424.2071,2424.2071,2422.627,2423.9404,600.0
2023-02-17 13:45:00,2452.25,2452.61,2452.25,2452.61,200.0,2421.6494,2422.0049,2421.6494,2422.0049,200.0
2023-02-17 13:50:00,2452.98,2452.98,2452.98,2452.98,200.0,2422.3703,2422.3703,2422.3703,2422.3703,200.0
2023-02-17 13:55:00,2453.77,2453.77,2452.24,2452.9,400.0,2423.1504,2423.1504,2421.6395,2422.2913,400.0
2023-02-17 14:00:00,2454.13,2455.87,2453.56,2453.56,700.0,2423.5059,2425.2242,2422.943,2422.943,700.0
2023-02-17 14:05:00,2453.04,2453.04,2453.04,2453.04,200.0,2422.4295,2422.4295,2422.4295,2422.4295,200.0
2023-02-17 14:10:00,2456.05,2456.73,2453.0,2453.0,600.0,2425.402,2426.0735,2422.39,2422.39,600.0
2023-02-17 14:15:00,2452.98,2455.32,2452.98,2454.09,800.0,2422.3703,2424.6811,2422.3703,2423.4664,800.0
2023-02-17 14:20:00,2454.18,2460.66,2454.18,2459.57,767.0,2423.5553,2429.9544,2423.5553,2428.878,767.0
2023-02-17 14:25:00,2462.85,2462.85,2461.65,2461.66,300.0,2432.1171,2432.1171,2430.9321,2430.942,300.0
2023-02-17 14:30:00,2460.67,2463.32,2460.67,2463.32,600.0,2429.9643,2432.5812,2429.9643,2432.5812,600.0
2023-02-17 14:35:00,2464.26,2464.67,2460.91,2463.69,600.0,2433.5095,2433.9144,2430.2013,2432.9466,600.0
2023-02-17 14:40:00,2462.12,2462.14,2461.71,2461.71,700.0,2431.3962,2431.416,2430.9913,2430.9913,700.0
2023-02-17 14:45:00,2460.97,2465.7,2460.95,2465.7,1300.0,2430.2606,2434.9315,2430.2408,2434.9315,1300.0
2023-02-17 14:50:00,2469.18,2470.19,2468.8,2470.19,300.0,2438.3681,2439.3655,2437.9929,2439.3655,300.0
2023-02-17 14:55:00,2470.31,2472.4,2468.77,2468.78,400.0,2439.484,2441.5479,2437.9632,2437.9731,400.0
2023-02-17 15:00:00,2472.87,2474.57,2472.87,2474.57,600.0,2442.0121,2443.6909,2442.0121,2443.6909,600.0
2023-02-17 15:05:00,2472.12,2472.92,2472.12,2472.91,400.0,2441.2714,2442.0615,2441.2714,2442.0516,400.0
2023-02-17 15:10:00,2474.4,2474.62,2472.58,2472.61,500.0,2443.523,2443.7402,2441.7257,2441.7553,500.0
2023-02-17 15:15:00,2470.37,2470.37,2470.36,2470.37,100.0,2439.5433,2439.5433,2439.5334,2439.5433,100.0
2023-02-17 15:20:00,2471.16,2471.91,2469.83,2471.18,900.0,2440.3234,2441.0641,2439.01,2440.3432,900.0
2023-02-17 15:25:00,2472.18,2472.19,2469.46,2469.46,500.0,2441.3307,2441.3406,2438.6446,2438.6446,500.0
2023-02-17 15:30:00,2468.16,2469.79,2468.16,2469.79,729.0,2437.3609,2438.9705,2437.3609,2438.9705,729.0
2023-02-17 15:35:00,2473.8,2473.81,2469.89,2469.89,980.0,2442.9305,2442.9403,2439.0693,2439.0693,980.0
2023-02-17 15:40:00,2470.55,2472.41,2470.54,2471.74,900.0,2439.721,2441.5578,2439.7112,2440.8962,900.0
2023-02-17 15:45:00,2469.89,2472.04,2469.76,2469.81,2426.0,2439.0693,2441.1924,2438.9409,2438.9903,2426.0
2023-02-17 15:50:00,2470.86,2473.96,2464.13,2466.5,3611.0,2440.0272,2443.0885,2433.3811,2435.7216,3611.0
2023-02-17 15:55:00,2464.45,2467.15,2461.64,2461.72,10629.0,2433.6971,2436.3635,2430.9222,2431.0012,10629.0
2023-02-21 09:30:00,2415.06,2431.57,2415.06,2431.57,5346.0,2384.9235,2401.2274,2384.9235,2401.2274,5346.0
2023-02-21 09:35:00,2436.34,2442.44,2432.74,2440.81,1683.0,2405.9379,2411.9618,2402.3828,2410.3521,1683.0
2023-02-21 09:40:00,2440.24,2447.1,2439.74,2447.1,1064.0,2409.7893,2416.5637,2409.2955,2416.5637,1064.0
2023-02-21 09:45:00,2446.87,2449.71,2440.0,2440.0,900.0,2416.3365,2419.1411,2409.5522,2409.5522,900.0
2023-02-21 09:50:00,2439.19,2444.82,2438.77,2438.77,1560.0,2408.7524,2414.3121,2408.3376,2408.3376,1560.0
2023-02-21 09:55:00,2437.83,2437.83,2431.87,2432.0,500.0,2407.4093,2407.4093,2401.5237,2401.6521,500.0
2023-02-21 10:00:00,2430.01,2437.23,2428.35,2437.23,500.0,2399.6869,2406.8168,2398.0476,2406.8168,500.0
2023-02-21 10:05:00,2434.13,2435.14,2432.76,2435.14,800.0,2403.7555,2404.7529,2402.4026,2404.7529,800.0
2023-02-21 10:10:00,2434.87,2434.87,2430.63,2430.97,400.0,2404.4863,2404.4863,2400.2992,2400.6349,400.0
2023-02-21 10:15:00,2434.15,2435.18,2432.92,2434.55,718.0,2403.7752,2404.7924,2402.5606,2404.1703,718.0
2023-02-21 10:20:00,2436.78,2442.02,2435.56,2439.35,800.0,2406.3724,2411.547,2405.1677,2408.9104,800.0
2023-02-21 10:25:00,2438.32,2438.32,2436.05,2436.05,200.0,2407.8932,2407.8932,2405.6515,2405.6515,200.0
2023-02-21 10:30:00,2435.8,2438.35,2435.8,2438.35,200.0,2405.4047,2407.9228,2405.4047,2407.9228,200.0
2023-02-21 10:35:00,2441.45,2443.83,2441.45,2443.83,300.0,2410.9842,2413.3345,2410.9842,2413.3345,300.0
2023-02-21 10:40:00,2444.98,2447.83,2444.98,2447.83,1173.0,2414.4701,2417.2845,2414.4701,2417.2845,1173.0
2023-02-21 10:45:00,2447.59,2447.59,2446.44,2446.44,300.0,2417.0475,2417.0475,2415.9119,2415.9119,300.0
2023-02-21 10:50:00,2444.25,2444.25,2444.25,2444.25,100.0,2413.7492,2413.7492,2413.7492,2413.7492,100.0
2023-02-21 10:55:00,2439.51,2439.51,2439.5,2439.51,100.0,2409.0684,2409.0684,2409.0585,2409.0684,100.0
2023-02-21 11:00:00,2439.93,2441.72,2437.75,2441.65,600.0,2409.4831,2411.2508,2407.3303,2411.1817,600.0
2023-02-21 11:05:00,2440.58,2440.58,2440.58,2440.58,300.0,2410.125,2410.125,2410.125,2410.125,300.0
2023-02-21 11:10:00,2439.41,2439.41,2439.41,2439.41,100.0,2408.9696,2408.9696,2408.9696,2408.9696,100.0
2023-02-21 11:15:00,2438.21,2439.05,2436.35,2436.35,600.0,2407.7846,2408.6141,2405.9478,2405.9478,600.0
2023-02-21 11:20:00,2437.35,2437.35,2435.14,2435.14,300.0,2406.9353,2406.9353,2404.7529,2404.7529,300.0
2023-02-21 11:25:00,2435.82,2435.82,2435.05,2435.05,200.0,2405.4244,2405.4244,2404.664,2404.664,200.0
2023-02-21 11:30:00,2435.05,2435.05,2435.05,2435.05,0.0,2404.664,2404.664,2404.664,2404.664,0.0
2023-02-21 11:35:00,2435.05,2435.05,2435.05,2435.05,0.0,2404.664,2404.664,2404.664,2404.664,0.0
2023-02-21 11:40:00,2437.57,2437.57,2431.88,2435.79,400.0,2407.1526,2407.1526,2401.5336,2405.3948,400.0
2023-02-21 11:45:00,2435.61,2435.61,2435.61,2435.61,100.0,2405.217,2405.217,2405.217,2405.217,100.0
2023-02-21 11:50:00,2432.31,2435.8,2432.31,2435.8,529.0,2401.9582,2405.4047,2401.9582,2405.4047,529.0
2023-02-21 11:55:00,2431.99,2431.99,2429.86,2429.86,678.0,2401.6422,2401.6422,2399.5388,2399.5388,678.0
2023-02-21 12:00:00,2428.89,2428.89,2428.88,2428.89,100.0,2398.5809,2398.5809,2398.571,2398.5809,100.0
2023-02-21 12:05:00,2428.89,2428.89,2428.89,2428.89,0.0,2398.5809,2398.5809,2398.5809,2398.5809,0.0
2023-02-21 12:10:00,2429.12,2429.12,2429.12,2429.12,100.0,2398.808,2398.808,2398.808,2398.808,100.0
2023-02-21 12:15:00,2428.76,2429.67,2427.52,2429.67,300.0,2398.4525,2399.3512,2397.228,2399.3512,300.0
2023-02-21 12:20:00,2428.94,2428.94,2428.94,2428.94,100.0,2398.6303,2398.6303,2398.6303,2398.6303,100.0
2023-02-21 12:25:00,2428.94,2428.94,2428.94,2428.94,0.0,2398.6303,2398.6303,2398.6303,2398.6303,0.0
2023-02-21 12:30:00,2427.43,2427.43,2427.43,2427.43,100.0,2397.1391,2397.1391,2397.1391,2397.1391,100.0
2023-02-21 12:35:00,2432.6,2432.61,2429.34,2429.34,375.0,2402.2446,2402.2545,2399.0253,2399.0253,375.0
2023-02-21 12:40:00,2430.93,2432.49,2430.72,2432.49,300.0,2400.5954,2402.136,2400.388,2402.136,300.0
2023-02-21 12:45:00,2429.86,2429.86,2429.06,2429.06,601.0,2399.5388,2399.5388,2398.7488,2398.7488,601.0
2023-02-21 12:50:00,2428.12,2430.49,2427.66,2427.88,950.0,2397.8205,2400.1609,2397.3662,2397.5835,950.0
2023-02-21 12:55:00,2431.93,2431.93,2431.93,2431.93,100.0,2401.583,2401.583,2401.583,2401.583,100.0
2023-02-21 13:00:00,2432.0,2432.99,2431.89,2432.99,400.0,2401.6521,2402.6297,2401.5434,2402.6297,400.0
2023-02-21 13:05:00,2432.99,2432.99,2432.99,2432.99,0.0,2402.6297,2402.6297,2402.6297,2402.6297,0.0
2023-02-21 13:10:00,2429.73,2429.73,2429.38,2429.38,200.0,2399.4104,2399.4104,2399.0648,2399.0648,200.0
2023-02-21 13:15:00,2427.43,2430.56,2427.43,2430.56,469.0,2397.1391,2400.23,2397.1391,2400.23,469.0
2023-02-21 13:20:00,2430.56,2430.56,2430.56,2430.56,0.0,2400.23,2400.23,2400.23,2400.23,0.0
2023-02-21 13:25:00,2431.79,2431.79,2430.22,2431.13,500.0,2401.4447,2401.4447,2399.8943,2400.7929,500.0
2023-02-21 13:30:00,2430.1,2430.1,2426.29,2426.3,807.0,2399.7758,2399.7758,2396.0133,2396.0232,807.0
2023-02-21 13:35:00,2428.61,2430.29,2428.61,2430.29,500.0,2398.3044,2399.9634,2398.3044,2399.9634,500.0
2023-02-21 13:40:00,2429.5,2429.5,2429.5,2429.5,100.0,2399.1833,2399.1833,2399.1833,2399.1833,100.0
2023-02-21 13:45:00,2429.14,2429.21,2428.6,2429.21,389.0,2398.8278,2398.8969,2398.2945,2398.8969,389.0
2023-02-21 13:50:00,2429.21,2429.21,2429.21,2429.21,0.0,2398.8969,2398.8969,2398.8969,2398.8969,0.0
2023-02-21 13:55:00,2425.77,2425.77,2425.77,2425.77,100.0,2395.4998,2395.4998,2395.4998,2395.4998,100.0
2023-02-21 14:00:00,2425.77,2425.77,2425.77,2425.77,0.0,2395.4998,2395.4998,2395.4998,2395.4998,0.0
2023-02-21 14:05:00,2426.74,2426.74,2425.26,2425.26,600.0,2396.4577,2396.4577,2394.9962,2394.9962,600.0
2023-02-21 14:10:00,2423.63,2426.36,2420.81,2426.36,800.0,2393.3865,2396.0825,2390.6017,2396.0825,800.0
2023-02-21 14:15:00,2424.75,2424.75,2424.75,2424.75,100.0,2394.4925,2394.4925,2394.4925,2394.4925,100.0
2023-02-21 14:20:00,2422.63,2423.9,2422.63,2423.9,790.0,2392.399,2393.6532,2392.399,2393.6532,790.0
2023-02-21 14:25:00,2426.81,2427.63,2426.81,2427.63,300.0,2396.5268,2397.3366,2396.5268,2397.3366,300.0
2023-02-21 14:30:00,2428.86,2428.87,2428.86,2428.87,200.0,2398.5513,2398.5611,2398.5513,2398.5611,200.0
2023-02-21 14:35:00,2428.25,2428.25,2428.25,2428.25,100.0,2397.9489,2397.9489,2397.9489,2397.9489,100.0
2023-02-21 14:40:00,2427.13,2428.82,2427.13,2428.82,200.0,2396.8428,2398.5118,2396.8428,2398.5118,200.0
2023-02-21 14:45:00,2429.07,2430.65,2429.07,2429.78,700.0,2398.7586,2400.3189,2398.7586,2399.4598,700.0
2023-02-21 14:50:00,2431.0,2431.01,2430.97,2430.97,400.0,2400.6646,2400.6744,2400.6349,2400.6349,400.0
2023-02-21 14:55:00,2432.0,2432.12,2431.35,2431.35,1585.0,2401.6521,2401.7706,2401.0102,2401.0102,1585.0
2023-02-21 15:00:00,2431.35,2431.35,2431.35,2431.35,0.0,2401.0102,2401.0102,2401.0102,2401.0102,0.0
2023-02-21 15:05:00,2432.85,2435.77,2432.84,2434.01,700.0,2402.4915,2405.375,2402.4816,2403.637,700.0
2023-02-21 15:10:00,2434.45,2434.45,2432.78,2432.86,780.0,2404.0715,2404.0715,2402.4223,2402.5013,780.0
2023-02-21 15:15:00,2433.47,2434.25,2432.99,2434.24,300.0,2403.1037,2403.874,2402.6297,2403.8641,300.0
2023-02-21 15:20:00,2434.03,2434.69,2432.49,2434.69,300.0,2403.6567,2404.3085,2402.136,2404.3085,300.0
2023-02-21 15:25:00,2433.51,2433.51,2432.89,2432.89,200.0,2403.1432,2403.1432,2402.531,2402.531,200.0
2023-02-21 15:30:00,2433.32,2435.43,2433.32,2435.43,500.0,2402.9556,2405.0393,2402.9556,2405.0393,500.0
2023-02-21 15:35:00,2435.83,2436.23,2435.65,2435.65,408.0,2405.4343,2405.8293,2405.2565,2405.2565,408.0
2023-02-21 15:40:00,2435.43,2436.37,2435.43,2436.37,1377.0,2405.0393,2405.9675,2405.0393,2405.9675,1377.0
2023-02-21 15:45:00,2437.89,2439.42,2437.3,2439.42,728.0,2407.4686,2408.9795,2406.8859,2408.9795,728.0
2023-02-21 15:50:00,2438.32,2438.88,2428.44,2429.47,4933.0,2407.8932,2408.4462,2398.1365,2399.1536,4933.0
2023-02-21 15:55:00,2428.67,2428.67,2423.58,2425.77,11567.0,2398.3636,2398.3636,2393.3371,2395.4998,11567.0
2023-02-22 09:30:00,2423.27,2434.81,2423.27,2430.36,3217.0,2393.031,2404.427,2393.031,2400.0325,3217.0
2023-02-22 09:35:00,2427.54,2429.51,2427.54,2429.51,200.0,2397.2477,2399.1931,2397.2477,2399.1931,200.0
2023-02-22 09:40:00,2427.52,2442.3,2427.52,2440.41,789.0,2397.228,2411.8235,2397.228,2409.9571,789.0
2023-02-22 09:45:00,2443.38,2448.38,2443.38,2448.38,1130.0,2412.8901,2417.8277,2412.8901,2417.8277,1130.0
2023-02-22 09:50:00,2449.67,2449.67,2442.66,2442.66,1148.0,2419.1016,2419.1016,2412.1791,2412.1791,1148.0
2023-02-22 09:55:00,2437.18,2439.76,2436.2,2436.2,400.0,2406.7674,2409.3152,2405.7997,2405.7997,400.0
2023-02-22 10:00:00,2427.84,2427.84,2424.51,2424.51,400.0,2397.544,2397.544,2394.2555,2394.2555,400.0
2023-02-22 10:05:00,2425.98,2428.76,2425.98,2428.76,400.0,2395.7072,2398.4525,2395.7072,2398.4525,400.0
2023-02-22 10:10:00,2427.11,2427.12,2421.35,2421.35,400.0,2396.8231,2396.833,2391.135,2391.135,400.0
2023-02-22 10:15:00,2422.07,2424.98,2421.55,2423.88,700.0,2391.846,2394.7197,2391.3325,2393.6334,700.0
2023-02-22 10:20:00,2426.92,2426.92,2426.92,2426.92,100.0,2396.6355,2396.6355,2396.6355,2396.6355,100.0
2023-02-22 10:25:00,2431.68,2433.25,2426.84,2426.85,800.0,2401.3361,2402.8865,2396.5565,2396.5663,800.0
2023-02-22 10:30:00,2427.28,2428.68,2418.6,2418.61,1480.0,2396.991,2398.3735,2388.4193,2388.4292,1480.0
2023-02-22 10:35:00,2421.23,2422.77,2420.54,2422.77,485.0,2391.0165,2392.5373,2390.3351,2392.5373,485.0
2023-02-22 10:40:00,2425.2,2430.16,2425.2,2430.16,200.0,2394.9369,2399.835,2394.9369,2399.835,200.0
2023-02-22 10:45:00,2433.45,2433.45,2429.72,2429.72,200.0,2403.084,2403.084,2399.4005,2399.4005,200.0
2023-02-22 10:50:00,2431.62,2431.62,2429.11,2430.98,800.0,2401.2768,2401.2768,2398.7981,2400.6448,800.0
2023-02-22 10:55:00,2432.0,2433.18,2432.0,2433.18,200.0,2401.6521,2402.8174,2401.6521,2402.8174,200.0
2023-02-22 11:00:00,2434.96,2436.09,2434.96,2436.08,300.0,2404.5751,2405.691,2404.5751,2405.6812,300.0
2023-02-22 11:05:00,2432.64,2433.78,2432.64,2433.78,300.0,2402.2841,2403.4099,2402.2841,2403.4099,300.0
2023-02-22 11:10:00,2432.83,2432.83,2430.41,2430.41,300.0,2402.4717,2402.4717,2400.0819,2400.0819,300.0
2023-02-22 11:15:00,2429.97,2432.76,2429.44,2429.85,400.0,2399.6474,2402.4026,2399.124,2399.5289,400.0
2023-02-22 11:20:00,2432.75,2432.75,2432.75,2432.75,100.0,2402.3927,2402.3927,2402.3927,2402.3927,100.0
2023-02-22 11:25:00,2430.08,2430.08,2425.93,2425.93,550.0,2399.756,2399.756,2395.6578,2395.6578,550.0
2023-02-22 11:30:00,2424.84,2430.0,2424.84,2428.77,888.0,2394.5814,2399.677,2394.5814,2398.4624,888.0
2023-02-22 11:35:00,2428.97,2430.76,2428.96,2429.63,1003.0,2398.6599,2400.4276,2398.65,2399.3117,1003.0
2023-02-22 11:40:00,2426.13,2426.13,2425.84,2425.84,246.0,2395.8553,2395.8553,2395.5689,2395.5689,246.0
2023-02-22 11:45:00,2424.53,2424.53,2424.53,2424.53,100.0,2394.2753,2394.2753,2394.2753,2394.2753,100.0
2023-02-22 11:50:00,2423.83,2425.26,2423.83,2425.26,503.0,2393.584,2394.9962,2393.584,2394.9962,503.0
2023-02-22 11:55:00,2425.26,2425.26,2425.26,2425.26,0.0,2394.9962,2394.9962,2394.9962,2394.9962,0.0
2023-02-22 12:00:00,2425.26,2425.26,2425.26,2425.26,0.0,2394.9962,2394.9962,2394.9962,2394.9962,0.0
2023-02-22 12:05:00,2431.88,2433.13,2430.57,2433.13,400.0,2401.5336,2402.768,2400.2399,2402.768,400.0
2023-02-22 12:10:00,2433.54,2433.54,2424.54,2426.6,800.0,2403.1729,2403.1729,2394.2852,2396.3195,800.0
2023-02-22 12:15:00,2426.6,2426.6,2426.6,2426.6,0.0,2396.3195,2396.3195,2396.3195,2396.3195,0.0
2023-02-22 12:20:00,2436.79,2436.79,2436.78,2436.79,143.0,2406.3823,2406.3823,2406.3724,2406.3823,143.0
2023-02-22 12:25:00,2435.3,2435.3,2434.38,2434.38,300.0,2404.9109,2404.9109,2404.0024,2404.0024,300.0
2023-02-22 12:30:00,2434.38,2434.38,2434.38,2434.38,0.0,2404.0024,2404.0024,2404.0024,2404.0024,0.0
2023-02-22 12:35:00,2434.18,2436.23,2434.18,2435.59,400.0,2403.8049,2405.8293,2403.8049,2405.1973,400.0
2023-02-22 12:40:00,2434.49,2434.49,2433.61,2433.61,299.0,2404.111,2404.111,2403.242,2403.242,299.0
2023-02-22 12:45:00,2436.74,2441.3,2436.55,2436.55,600.0,2406.3329,2410.836,2406.1453,2406.1453,600.0
2023-02-22 12:50:00,2436.55,2436.55,2436.55,2436.55,0.0,2406.1453,2406.1453,2406.1453,2406.1453,0.0
2023-02-22 12:55:00,2435.46,2435.46,2435.46,2435.46,100.0,2405.0689,2405.0689,2405.0689,2405.0689,100.0
2023-02-22 13:00:00,2432.87,2434.6,2431.82,2434.6,400.0,2402.5112,2404.2196,2401.4743,2404.2196,400.0
2023-02-22 13:05:00,2434.6,2434.6,2434.6,2434.6,0.0,2404.2196,2404.2196,2404.2196,2404.2196,0.0
2023-02-22 13:10:00,2433.53,2436.91,2433.53,2436.91,841.0,2403.163,2406.5008,2403.163,2406.5008,841.0
2023-02-22 13:15:00,2436.64,2439.39,2435.92,2439.39,2800.0,2406.2342,2408.9499,2405.5232,2408.9499,2800.0
2023-02-22 13:20:00,2439.39,2439.39,2439.39,2439.39,0.0,2408.9499,2408.9499,2408.9499,2408.9499,0.0
2023-02-22 13:25:00,2437.27,2439.67,2437.27,2439.66,600.0,2406.8563,2409.2264,2406.8563,2409.2165,600.0
2023-02-22 13:30:00,2436.96,2437.72,2435.6,2435.6,300.0,2406.5502,2407.3007,2405.2072,2405.2072,300.0
2023-02-22 13:35:00,2437.4,2440.15,2436.13,2440.14,700.0,2406.9847,2409.7004,2405.7305,2409.6905,700.0
2023-02-22 13:40:00,2441.18,2441.38,2441.18,2441.38,200.0,2410.7175,2410.915,2410.7175,2410.915,200.0
2023-02-22 13:45:00,2441.45,2441.46,2441.45,2441.45,200.0,2410.9842,2410.994,2410.9842,2410.9842,200.0
2023-02-22 13:50:00,2440.28,2440.28,2437.67,2437.67,500.0,2409.8288,2409.8288,2407.2513,2407.2513,500.0
2023-02-22 13:55:00,2438.8,2438.8,2438.8,2438.8,100.0,2408.3672,2408.3672,2408.3672,2408.3672,100.0
2023-02-22 14:00:00,2435.83,2443.26,2434.6,2443.26,800.0,2405.4343,2412.7716,2404.2196,2412.7716,800.0
2023-02-22 14:05:00,2445.22,2445.22,2433.37,2433.37,610.0,2414.7071,2414.7071,2403.005,2403.005,610.0
2023-02-22 14:10:00,2439.82,2439.82,2430.64,2430.64,200.0,2409.3745,2409.3745,2400.309,2400.309,200.0
2023-02-22 14:15:00,2429.26,2434.19,2427.19,2434.19,700.0,2398.9463,2403.8147,2396.9021,2403.8147,700.0
2023-02-22 14:20:00,2437.18,2437.18,2432.42,2432.42,300.0,2406.7674,2406.7674,2402.0668,2402.0668,300.0
2023-02-22 14:25:00,2428.46,2430.86,2426.23,2430.86,300.0,2398.1563,2400.5263,2395.9541,2400.5263,300.0
2023-02-22 14:30:00,2427.84,2427.84,2426.28,2427.83,300.0,2397.544,2397.544,2396.0035,2397.5341,300.0
2023-02-22 14:35:00,2426.76,2430.29,2426.76,2430.29,400.0,2396.4775,2399.9634,2396.4775,2399.9634,400.0
2023-02-22 14:40:00,2430.29,2430.29,2430.29,2430.29,0.0,2399.9634,2399.9634,2399.9634,2399.9634,0.0
2023-02-22 14:45:00,2427.42,2430.56,2427.42,2430.17,500.0,2397.1292,2400.23,2397.1292,2399.8449,500.0
2023-02-22 14:50:00,2427.19,2427.19,2427.19,2427.19,100.0,2396.9021,2396.9021,2396.9021,2396.9021,100.0
2023-02-22 14:55:00,2424.32,2424.43,2421.59,2421.59,500.0,2394.0679,2394.1765,2391.372,2391.372,500.0
2023-02-22 15:00:00,2421.59,2421.59,2421.59,2421.59,0.0,2391.372,2391.372,2391.372,2391.372,0.0
2023-02-22 15:05:00,2423.71,2423.71,2423.71,2423.71,100.0,2393.4655,2393.4655,2393.4655,2393.4655,100.0
2023-02-22 15:10:00,2426.54,2426.59,2421.79,2421.79,600.0,2396.2602,2396.3096,2391.5695,2391.5695,600.0
2023-02-22 15:15:00,2426.06,2429.08,2426.06,2427.26,634.0,2395.7862,2398.7685,2395.7862,2396.9712,634.0
2023-02-22 15:20:00,2424.56,2424.56,2424.56,2424.56,200.0,2394.3049,2394.3049,2394.3049,2394.3049,200.0
2023-02-22 15:25:00,2428.18,2428.18,2424.93,2424.93,300.0,2397.8797,2397.8797,2394.6703,2394.6703,300.0
2023-02-22 15:30:00,2424.77,2427.29,2424.77,2427.29,550.0,2394.5123,2397.0009,2394.5123,2397.0009,550.0
2023-02-22 15:35:00,2428.77,2428.77,2423.74,2424.35,600.0,2398.4624,2398.4624,2393.4952,2394.0975,600.0
2023-02-22 15:40:00,2421.44,2424.36,2420.82,2424.08,522.0,2391.2239,2394.1074,2390.6116,2393.8309,522.0
2023-02-22 15:45:00,2421.02,2426.41,2421.02,2426.15,1105.0,2390.8091,2396.1318,2390.8091,2395.8751,1105.0
2023-02-22 15:50:00,2424.5,2427.3,2421.0,2426.33,1605.0,2394.2457,2397.0107,2390.7893,2396.0528,1605.0
2023-02-22 15:55:00,2427.72,2428.98,2422.94,2428.9,4532.0,2397.4255,2398.6698,2392.7051,2398.5908,4532.0
2023-02-23 09:30:00,2429.74,2432.89,2422.29,2427.9,5729.0,2399.4203,2402.531,2392.0632,2397.6032,5729.0
2023-02-23 09:35:00,2424.14,2426.26,2414.5,2417.61,2196.0,2393.8902,2395.9837,2384.3705,2387.4416,2196.0
2023-02-23 09:40:00,2419.18,2425.0,2418.1,2422.55,1100.0,2388.9921,2394.7394,2387.9255,2392.32,1100.0
2023-02-23 09:45:00,2425.12,2428.55,2424.59,2428.55,600.0,2394.8579,2398.2451,2394.3345,2398.2451,600.0
2023-02-23 09:50:00,2428.23,2432.68,2427.28,2432.68,800.0,2397.9291,2402.3236,2396.991,2402.3236,800.0
2023-02-23 09:55:00,2432.25,2432.25,2430.72,2431.07,500.0,2401.899,2401.899,2400.388,2400.7337,500.0
2023-02-23 10:00:00,2431.06,2431.06,2420.0,2424.98,2136.0,2400.7238,2400.7238,2389.8018,2394.7197,2136.0
2023-02-23 10:05:00,2424.48,2424.48,2415.8,2418.01,996.0,2394.2259,2394.2259,2385.6542,2387.8367,996.0
2023-02-23 10:10:00,2418.01,2418.01,2418.01,2418.01,0.0,2387.8367,2387.8367,2387.8367,2387.8367,0.0
2023-02-23 10:15:00,2416.95,2420.75,2416.94,2420.75,900.0,2386.7899,2390.5425,2386.78,2390.5425,900.0
2023-02-23 10:20:00,2419.03,2420.56,2417.56,2418.64,969.0,2388.8439,2390.3548,2387.3923,2388.4588,969.0
2023-02-23 10:25:00,2422.62,2429.15,2420.44,2424.39,700.0,2392.3891,2398.8376,2390.2363,2394.137,700.0
2023-02-23 10:30:00,2420.87,2424.15,2418.35,2424.15,500.0,2390.661,2393.9,2388.1724,2393.9,500.0
2023-02-23 10:35:00,2422.39,2422.39,2421.56,2421.56,200.0,2392.162,2392.162,2391.3424,2391.3424,200.0
2023-02-23 10:40:00,2421.56,2421.56,2420.56,2420.56,200.0,2391.3424,2391.3424,2390.3548,2390.3548,200.0
2023-02-23 10:45:00,2413.8,2413.8,2405.09,2405.09,700.0,2383.6792,2383.6792,2375.0779,2375.0779,700.0
2023-02-23 10:50:00,2406.1,2406.1,2404.43,2405.29,500.0,2376.0753,2376.0753,2374.4261,2375.2754,500.0
2023-02-23 10:55:00,2405.26,2405.26,2400.93,2405.19,500.0,2375.2458,2375.2458,2370.9698,2375.1766,500.0
2023-02-23 11:00:00,2405.2,2409.78,2402.75,2406.85,2944.0,2375.1865,2379.7094,2372.7671,2376.8159,2944.0
2023-02-23 11:05:00,2405.02,2405.22,2400.0,2400.0,1000.0,2375.0087,2375.2063,2370.0514,2370.0514,1000.0
2023-02-23 11:10:00,2400.0,2400.0,2400.0,2400.0,0.0,2370.0514,2370.0514,2370.0514,2370.0514,0.0
2023-02-23 11:15:00,2398.36,2401.16,2398.36,2401.16,749.0,2368.4319,2371.1969,2368.4319,2371.1969,749.0
2023-02-23 11:20:00,2402.27,2402.27,2397.05,2398.4,1236.0,2372.2931,2372.2931,2367.1382,2368.4714,1236.0
2023-02-23 11:25:00,2400.62,2400.62,2395.11,2400.09,1424.0,2370.6637,2370.6637,2365.2224,2370.1403,1424.0
2023-02-23 11:30:00,2398.97,2398.97,2397.2,2397.2,300.0,2369.0342,2369.0342,2367.2863,2367.2863,300.0
2023-02-23 11:35:00,2395.59,2397.74,2393.46,2393.46,600.0,2365.6964,2367.8196,2363.593,2363.593,600.0
2023-02-23 11:40:00,2393.14,2394.57,2388.97,2388.97,900.0,2363.277,2364.6892,2359.159,2359.159,900.0
2023-02-23 11:45:00,2389.53,2391.71,2388.21,2391.7,868.0,2359.712,2361.8648,2358.4085,2361.855,868.0
2023-02-23 11:50:00,2388.95,2388.95,2385.0,2385.79,700.0,2359.1393,2359.1393,2355.2386,2356.0187,700.0
2023-02-23 11:55:00,2383.18,2386.97,2383.18,2384.11,900.0,2353.4413,2357.184,2353.4413,2354.3597,900.0
2023-02-23 12:00:00,2383.18,2385.79,2383.17,2383.22,1500.0,2353.4413,2356.0187,2353.4314,2353.4808,1500.0
2023-02-23 12:05:00,2382.55,2386.68,2382.54,2385.82,557.0,2352.8191,2356.8976,2352.8093,2356.0483,557.0
2023-02-23 12:10:00,2386.74,2387.22,2386.74,2386.75,500.0,2356.9569,2357.4309,2356.9569,2356.9667,500.0
2023-02-23 12:15:00,2386.86,2389.06,2386.29,2387.53,900.0,2357.0754,2359.2479,2356.5125,2357.737,900.0
2023-02-23 12:20:00,2387.28,2390.23,2387.05,2390.23,665.0,2357.4901,2360.4033,2357.263,2360.4033,665.0
2023-02-23 12:25:00,2391.62,2394.52,2390.93,2390.93,600.0,2361.776,2364.6398,2361.0946,2361.0946,600.0
2023-02-23 12:30:00,2388.83,2393.73,2388.83,2393.73,573.0,2359.0208,2363.8596,2359.0208,2363.8596,573.0
2023-02-23 12:35:00,2393.8,2396.59,2393.79,2396.59,300.0,2363.9288,2366.6839,2363.9189,2366.6839,300.0
2023-02-23 12:40:00,2396.59,2396.59,2396.59,2396.59,0.0,2366.6839,2366.6839,2366.6839,2366.6839,0.0
2023-02-23 12:45:00,2392.43,2392.44,2392.43,2392.43,100.0,2362.5759,2362.5857,2362.5759,2362.5759,100.0
2023-02-23 12:50:00,2394.87,2397.63,2394.87,2397.63,324.0,2364.9854,2367.711,2364.9854,2367.711,324.0
2023-02-23 12:55:00,2397.83,2397.83,2396.67,2396.67,300.0,2367.9085,2367.9085,2366.7629,2366.7629,300.0
2023-02-23 13:00:00,2399.73,2399.73,2395.31,2395.31,498.0,2369.7848,2369.7848,2365.4199,2365.4199,498.0
2023-02-23 13:05:00,2394.01,2398.46,2394.01,2398.37,500.0,2364.1361,2368.5306,2364.1361,2368.4417,500.0
2023-02-23 13:10:00,2398.74,2398.97,2398.74,2398.97,200.0,2368.8071,2369.0342,2368.8071,2369.0342,200.0
2023-02-23 13:15:00,2399.57,2399.57,2397.0,2397.0,1100.0,2369.6268,2369.6268,2367.0888,2367.0888,1100.0
2023-02-23 13:20:00,2398.84,2404.92,2398.84,2403.54,1001.0,2368.9059,2374.91,2368.9059,2373.5472,1001.0
2023-02-23 13:25:00,2402.81,2405.25,2402.74,2403.85,2400.0,2372.8263,2375.2359,2372.7572,2373.8533,2400.0
2023-02-23 13:30:00,2405.03,2409.4,2404.73,2409.4,1500.0,2375.0186,2379.3341,2374.7224,2379.3341,1500.0
2023-02-23 13:35:00,2410.43,2411.51,2406.85,2410.0,1000.0,2380.3512,2381.4178,2376.8159,2379.9266,1000.0
2023-02-23 13:40:00,2410.0,2410.0,2410.0,2410.0,0.0,2379.9266,2379.9266,2379.9266,2379.9266,0.0
2023-02-23 13:45:00,2411.67,2418.36,2410.91,2418.36,1836.0,2381.5758,2388.1823,2380.8253,2388.1823,1836.0
2023-02-23 13:50:00,2419.82,2419.82,2417.8,2417.8,650.0,2389.6241,2389.6241,2387.6293,2387.6293,650.0
2023-02-23 13:55:00,2416.11,2419.0,2416.11,2417.68,1450.0,2385.9604,2388.8143,2385.9604,2387.5108,1450.0
2023-02-23 14:00:00,2416.33,2418.0,2416.32,2417.22,700.0,2386.1776,2387.8268,2386.1677,2387.0565,700.0
2023-02-23 14:05:00,2416.54,2416.54,2415.46,2415.48,400.0,2386.385,2386.385,2385.3185,2385.3382,400.0
2023-02-23 14:10:00,2416.72,2418.09,2414.31,2418.09,1700.0,2386.5628,2387.9157,2384.1828,2387.9157,1700.0
2023-02-23 14:15:00,2419.96,2426.7,2419.95,2425.86,600.0,2389.7623,2396.4182,2389.7524,2395.5887,600.0
2023-02-23 14:20:00,2428.22,2429.62,2427.78,2429.57,1000.0,2397.9192,2399.3018,2397.4847,2399.2524,1000.0
2023-02-23 14:25:00,2429.54,2432.0,2428.42,2430.54,2115.0,2399.2228,2401.6521,2398.1168,2400.2103,2115.0
2023-02-23 14:30:00,2430.77,2433.92,2430.76,2433.74,700.0,2400.4374,2403.5481,2400.4276,2403.3704,700.0
2023-02-23 14:35:00,2435.32,2437.75,2435.23,2435.24,3468.0,2404.9306,2407.3303,2404.8418,2404.8516,3468.0
2023-02-23 14:40:00,2436.47,2436.48,2434.66,2436.0,2101.0,2406.0663,2406.0762,2404.2789,2405.6022,2101.0
2023-02-23 14:45:00,2435.7,2437.98,2435.7,2437.51,1554.0,2405.3059,2407.5575,2405.3059,2407.0933,1554.0
2023-02-23 14:50:00,2437.65,2440.4,2437.06,2440.4,1000.0,2407.2316,2409.9473,2406.6489,2409.9473,1000.0
2023-02-23 14:55:00,2440.82,2442.92,2439.12,2442.02,4782.0,2410.362,2412.4358,2408.6832,2411.547,4782.0
2023-02-23 15:00:00,2442.89,2444.24,2441.14,2443.94,1270.0,2412.4062,2413.7393,2410.678,2413.4431,1270.0
2023-02-23 15:05:00,2444.13,2450.18,2444.12,2448.3,4038.0,2413.6307,2419.6052,2413.6208,2417.7487,4038.0
2023-02-23 15:10:00,2448.18,2450.56,2446.99,2446.99,2600.0,2417.6302,2419.9805,2416.455,2416.455,2600.0
2023-02-23 15:15:00,2447.18,2450.78,2446.74,2447.32,3809.0,2416.6427,2420.1977,2416.2081,2416.7809,3809.0
2023-02-23 15:20:00,2448.04,2453.9,2447.51,2453.9,3677.0,2417.4919,2423.2788,2416.9685,2423.2788,3677.0
2023-02-23 15:25:00,2452.12,2454.04,2449.95,2451.89,1242.0,2421.521,2423.417,2419.3781,2421.2939,1242.0
2023-02-23 15:30:00,2451.87,2451.87,2446.96,2448.81,930.0,2421.2741,2421.2741,2416.4254,2418.2523,930.0
2023-02-23 15:35:00,2449.1,2451.09,2446.64,2447.91,2027.0,2418.5387,2420.5039,2416.1094,2417.3635,2027.0
2023-02-23 15:40:00,2446.64,2449.36,2441.23,2443.52,4695.0,2416.1094,2418.7954,2410.7669,2413.0283,4695.0
2023-02-23 15:45:00,2442.0,2442.91,2439.01,2441.03,2591.0,2411.5273,2412.4259,2408.5746,2410.5694,2591.0
2023-02-23 15:50:00,2442.81,2442.87,2432.2,2432.92,3912.0,2412.3272,2412.3864,2401.8496,2402.5606,3912.0
2023-02-23 15:55:00,2431.89,2434.24,2426.42,2427.01,18434.0,2401.5434,2403.8641,2396.1417,2396.7243,18434.0
2023-02-24 09:30:00,2430.0,2478.17,2405.04,2472.0,20061.0,2399.677,2447.2459,2375.0285,2441.1529,20061.0
2023-02-24 09:35:00,2474.81,2474.98,2450.23,2465.75,8780.0,2443.9279,2444.0957,2419.6546,2434.9809,8780.0
2023-02-24 09:40:00,2463.83,2467.99,2456.29,2456.4,7768.0,2433.0849,2437.193,2425.639,2425.7476,7768.0
2023-02-24 09:45:00,2456.1,2465.99,2453.0,2463.31,5045.0,2425.4513,2435.2179,2422.39,2432.5714,5045.0
2023-02-24 09:50:00,2464.0,2489.21,2464.0,2489.21,4939.0,2433.2528,2458.1482,2433.2528,2458.1482,4939.0
2023-02-24 09:55:00,2485.81,2488.86,2473.0,2473.16,2375.0,2454.7906,2457.8025,2442.1405,2442.2985,2375.0
2023-02-24 10:00:00,2471.21,2471.34,2457.27,2465.39,3698.0,2440.3728,2440.5012,2426.6067,2434.6254,3698.0
2023-02-24 10:05:00,2465.53,2470.66,2455.33,2460.95,9441.0,2434.7637,2439.8297,2424.691,2430.2408,9441.0
2023-02-24 10:10:00,2458.61,2465.59,2457.69,2465.57,5550.0,2427.93,2434.8229,2427.0215,2434.8032,5550.0
2023-02-24 10:15:00,2464.99,2465.0,2460.1,2462.08,5900.0,2434.2304,2434.2403,2429.4014,2431.3567,5900.0
2023-02-24 10:20:00,2462.17,2462.71,2456.71,2456.72,7900.0,2431.4456,2431.9789,2426.0537,2426.0636,7900.0
2023-02-24 10:25:00,2457.41,2460.53,2451.92,2460.53,2100.0,2426.745,2429.8261,2421.3235,2429.8261,2100.0
2023-02-24 10:30:00,2462.81,2469.98,2458.14,2461.66,4901.0,2432.0776,2439.1581,2427.4659,2430.942,4901.0
2023-02-24 10:35:00,2464.81,2464.82,2454.28,2454.28,1606.0,2434.0527,2434.0625,2423.6541,2423.6541,1606.0
2023-02-24 10:40:00,2453.84,2456.57,2445.18,2445.18,4873.0,2423.2195,2425.9155,2414.6676,2414.6676,4873.0
2023-02-24 10:45:00,2444.5,2449.95,2442.36,2449.95,2577.0,2413.9961,2419.3781,2411.8828,2419.3781,2577.0
2023-02-24 10:50:00,2447.45,2450.43,2445.82,2445.83,1900.0,2416.9093,2419.8521,2415.2996,2415.3095,1900.0
2023-02-24 10:55:00,2443.44,2447.26,2442.88,2447.26,1000.0,2412.9493,2416.7217,2412.3963,2416.7217,1000.0
2023-02-24 11:00:00,2447.15,2448.55,2441.24,2445.92,1600.0,2416.613,2417.9956,2410.7768,2415.3984,1600.0
2023-02-24 11:05:00,2445.42,2445.42,2428.13,2435.45,4838.0,2414.9046,2414.9046,2397.8304,2405.059,4838.0
2023-02-24 11:10:00,2431.63,2441.84,2431.63,2441.52,1221.0,2401.2867,2411.3693,2401.2867,2411.0533,1221.0
2023-02-24 11:15:00,2441.0,2444.03,2440.96,2442.53,2201.0,2410.5398,2413.532,2410.5003,2412.0507,2201.0
2023-02-24 11:20:00,2444.58,2452.02,2443.62,2447.42,5282.0,2414.0751,2421.4223,2413.1271,2416.8797,5282.0
2023-02-24 11:25:00,2444.28,2445.41,2431.79,2438.46,2840.0,2413.7788,2414.8947,2401.4447,2408.0315,2840.0
2023-02-24 11:30:00,2438.4,2438.4,2435.0,2435.0,700.0,2407.9722,2407.9722,2404.6146,2404.6146,700.0
2023-02-24 11:35:00,2433.08,2433.08,2431.73,2431.73,301.0,2402.7186,2402.7186,2401.3854,2401.3854,301.0
2023-02-24 11:40:00,2434.68,2435.11,2433.28,2434.49,800.0,2404.2986,2404.7233,2402.9161,2404.111,800.0
2023-02-24 11:45:00,2436.41,2438.2,2428.97,2429.6,4400.0,2406.007,2407.7747,2398.6599,2399.282,4400.0
2023-02-24 11:50:00,2432.72,2438.18,2432.71,2435.36,944.0,2402.3631,2407.755,2402.3532,2404.9701,944.0
2023-02-24 11:55:00,2436.07,2436.07,2436.07,2436.07,100.0,2405.6713,2405.6713,2405.6713,2405.6713,100.0
2023-02-24 12:00:00,2436.07,2437.99,2435.09,2435.09,800.0,2405.6713,2407.5673,2404.7035,2404.7035,800.0
2023-02-24 12:05:00,2434.24,2437.4,2432.59,2434.27,1100.0,2403.8641,2406.9847,2402.2347,2403.8938,1100.0
2023-02-24 12:10:00,2433.36,2435.0,2433.36,2435.0,300.0,2402.9951,2404.6146,2402.9951,2404.6146,300.0
2023-02-24 12:15:00,2437.42,2437.6,2435.89,2435.89,700.0,2407.0044,2407.1822,2405.4935,2405.4935,700.0
2023-02-24 12:20:00,2434.16,2436.27,2433.11,2436.27,500.0,2403.7851,2405.8688,2402.7482,2405.8688,500.0
2023-02-24 12:25:00,2436.04,2438.26,2436.04,2438.22,900.0,2405.6417,2407.834,2405.6417,2407.7945,900.0
2023-02-24 12:30:00,2436.07,2436.73,2433.95,2433.95,700.0,2405.6713,2406.3231,2403.5777,2403.5777,700.0
2023-02-24 12:35:00,2433.95,2433.95,2433.95,2433.95,0.0,2403.5777,2403.5777,2403.5777,2403.5777,0.0
2023-02-24 12:40:00,2433.15,2433.15,2431.25,2431.25,500.0,2402.7877,2402.7877,2400.9114,2400.9114,500.0
2023-02-24 12:45:00,2432.54,2432.83,2429.24,2429.24,1139.0,2402.1853,2402.4717,2398.9265,2398.9265,1139.0
2023-02-24 12:50:00,2426.53,2428.85,2426.53,2428.85,400.0,2396.2503,2398.5414,2396.2503,2398.5414,400.0
2023-02-24 12:55:00,2427.42,2428.0,2426.38,2426.38,800.0,2397.1292,2397.702,2396.1022,2396.1022,800.0
2023-02-24 13:00:00,2425.3,2426.79,2422.11,2422.11,1777.0,2395.0357,2396.5071,2391.8855,2391.8855,1777.0
2023-02-24 13:05:00,2418.03,2420.0,2413.17,2417.15,1849.0,2387.8564,2389.8018,2383.057,2386.9874,1849.0
2023-02-24 13:10:00,2418.87,2418.87,2414.63,2414.63,1812.0,2388.6859,2388.6859,2384.4988,2384.4988,1812.0
2023-02-24 13:15:00,2410.03,2412.96,2408.44,2412.7,1859.0,2379.9562,2382.8497,2378.3861,2382.5929,1859.0
2023-02-24 13:20:00,2413.74,2425.13,2413.33,2425.13,2700.0,2383.6199,2394.8678,2383.2151,2394.8678,2700.0
2023-02-24 13:25:00,2426.81,2432.38,2426.8,2430.45,1000.0,2396.5268,2402.0273,2396.517,2400.1214,1000.0
2023-02-24 13:30:00,2428.04,2430.1,2428.04,2429.71,900.0,2397.7415,2399.7758,2397.7415,2399.3907,900.0
2023-02-24 13:35:00,2432.06,2434.65,2430.01,2434.5,2924.0,2401.7113,2404.269,2399.6869,2404.1209,2924.0
2023-02-24 13:40:00,2434.87,2436.12,2431.61,2436.12,2000.0,2404.4863,2405.7207,2401.2669,2405.7207,2000.0
2023-02-24 13:45:00,2435.86,2437.21,2434.0,2436.84,1000.0,2405.4639,2406.7971,2403.6271,2406.4317,1000.0
2023-02-24 13:50:00,2437.77,2440.75,2437.76,2440.75,1000.0,2407.3501,2410.2929,2407.3402,2410.2929,1000.0
2023-02-24 13:55:00,2441.75,2442.65,2440.28,2441.79,2349.0,2411.2804,2412.1692,2409.8288,2411.3199,2349.0
2023-02-24 14:00:00,2442.38,2442.38,2437.58,2438.53,1215.0,2411.9025,2411.9025,2407.1624,2408.1006,1215.0
2023-02-24 14:05:00,2438.23,2440.44,2437.16,2437.68,800.0,2407.8043,2409.9868,2406.7477,2407.2612,800.0
2023-02-24 14:10:00,2437.8,2441.7,2433.65,2441.7,1600.0,2407.3797,2411.231,2403.2815,2411.231,1600.0
2023-02-24 14:15:00,2441.92,2443.89,2441.75,2443.14,1526.0,2411.4483,2413.3937,2411.2804,2412.6531,1526.0
2023-02-24 14:20:00,2443.18,2443.19,2437.74,2438.83,1400.0,2412.6926,2412.7024,2407.3205,2408.3968,1400.0
2023-02-24 14:25:00,2438.74,2446.85,2437.99,2446.22,2535.0,2408.308,2416.3168,2407.5673,2415.6946,2535.0
2023-02-24 14:30:00,2444.52,2445.75,2441.58,2441.58,1100.0,2414.0158,2415.2305,2411.1125,2411.1125,1100.0
2023-02-24 14:35:00,2443.13,2444.17,2442.1,2443.53,1099.0,2412.6432,2413.6702,2411.626,2413.0382,1099.0
2023-02-24 14:40:00,2444.58,2445.6,2440.18,2441.2,1200.0,2414.0751,2415.0824,2409.73,2410.7373,1200.0
2023-02-24 14:45:00,2441.3,2445.37,2439.46,2445.14,1790.0,2410.836,2414.8552,2409.019,2414.6281,1790.0
2023-02-24 14:50:00,2444.96,2446.5,2443.86,2443.87,1200.0,2414.4504,2415.9711,2413.3641,2413.374,1200.0
2023-02-24 14:55:00,2445.52,2451.77,2444.19,2451.77,2615.0,2415.0034,2421.1754,2413.69,2421.1754,2615.0
2023-02-24 15:00:00,2451.89,2453.57,2450.0,2450.0,2600.0,2421.2939,2422.9529,2419.4275,2419.4275,2600.0
2023-02-24 15:05:00,2450.18,2452.82,2449.94,2449.94,1300.0,2419.6052,2422.2123,2419.3682,2419.3682,1300.0
2023-02-24 15:10:00,2450.3,2450.3,2444.73,2444.73,482.0,2419.7237,2419.7237,2414.2232,2414.2232,482.0
2023-02-24 15:15:00,2447.66,2447.66,2444.38,2446.76,1496.0,2417.1167,2417.1167,2413.8776,2416.2279,1496.0
2023-02-24 15:20:00,2447.8,2450.08,2443.12,2449.76,2521.0,2417.2549,2419.5065,2412.6333,2419.1905,2521.0
2023-02-24 15:25:00,2449.79,2454.42,2449.13,2451.01,2587.0,2419.2201,2423.7923,2418.5683,2420.4249,2587.0
2023-02-24 15:30:00,2448.69,2451.01,2447.12,2450.94,2700.0,2418.1338,2420.4249,2416.5834,2420.3557,2700.0
2023-02-24 15:35:00,2449.46,2450.16,2446.9,2449.18,2676.0,2418.8942,2419.5855,2416.3661,2418.6177,2676.0
2023-02-24 15:40:00,2449.78,2451.47,2448.03,2449.76,1869.0,2419.2102,2420.8791,2417.482,2419.1905,1869.0
2023-02-24 15:45:00,2450.4,2453.52,2449.67,2451.62,4605.0,2419.8225,2422.9035,2419.1016,2421.0272,4605.0
2023-02-24 15:50:00,2449.93,2450.22,2441.01,2450.22,4706.0,2419.3583,2419.6447,2410.5496,2419.6447,4706.0
2023-02-24 15:55:00,2450.47,2455.0,2449.5,2454.5,12330.0,2419.8916,2424.3651,2418.9337,2423.8713,12330.0
2023-02-27 09:30:00,2476.66,2498.0,2475.38,2498.0,6948.0,2445.7548,2466.8285,2444.4908,2466.8285,6948.0
2023-02-27 09:35:00,2494.48,2496.99,2475.12,2491.85,2453.0,2463.3524,2465.8311,2444.234,2460.7552,2453.0
2023-02-27 09:40:00,2489.61,2493.15,2486.84,2493.14,600.0,2458.5432,2462.039,2455.8078,2462.0291,600.0
2023-02-27 09:45:00,2495.0,2495.7,2491.25,2494.95,1200.0,2463.8659,2464.5572,2460.1627,2463.8166,1200.0
2023-02-27 09:50:00,2496.37,2498.16,2494.23,2495.88,2380.0,2465.2188,2466.9865,2463.1055,2464.7349,2380.0
2023-02-27 09:55:00,2497.69,2506.9,2497.51,2506.89,2016.0,2466.5224,2475.6174,2466.3446,2475.6076,2016.0
2023-02-27 10:00:00,2512.0,2515.7,2509.0,2509.7,2062.0,2480.6538,2484.3076,2477.6912,2478.3825,2062.0
2023-02-27 10:05:00,2514.91,2517.95,2513.21,2517.95,803.0,2483.5275,2486.5295,2481.8487,2486.5295,803.0
2023-02-27 10:10:00,2516.91,2518.02,2510.83,2512.22,1900.0,2485.5025,2486.5987,2479.4984,2480.871,1900.0
2023-02-27 10:15:00,2513.37,2516.09,2513.09,2516.09,600.0,2482.0067,2484.6928,2481.7302,2484.6928,600.0
2023-02-27 10:20:00,2516.36,2521.08,2515.6,2521.08,1950.0,2484.9594,2489.6205,2484.2089,2489.6205,1950.0
2023-02-27 10:25:00,2521.52,2528.32,2521.51,2525.63,2770.0,2490.055,2496.7701,2490.0451,2494.1137,2770.0
2023-02-27 10:30:00,2525.47,2527.05,2521.85,2521.85,1100.0,2493.9557,2495.516,2490.3809,2490.3809,1100.0
2023-02-27 10:35:00,2520.86,2520.86,2508.77,2510.11,1000.0,2489.4032,2489.4032,2477.4641,2478.7874,1000.0
2023-02-27 10:40:00,2513.75,2513.75,2500.0,2507.34,2784.0,2482.382,2482.382,2468.8035,2476.0519,2784.0
2023-02-27 10:45:00,2503.62,2507.34,2503.54,2507.34,1400.0,2472.3784,2476.0519,2472.2994,2476.0519,1400.0
2023-02-27 10:50:00,2505.2,2511.59,2504.96,2511.56,1300.0,2473.9386,2480.2489,2473.7016,2480.2193,1300.0
2023-02-27 10:55:00,2509.01,2510.03,2507.0,2507.5,1000.0,2477.7011,2478.7084,2475.7162,2476.2099,1000.0
2023-02-27 11:00:00,2507.06,2508.18,2504.83,2504.84,2868.0,2475.7754,2476.8815,2473.5733,2473.5831,2868.0
2023-02-27 11:05:00,2509.14,2511.99,2506.5,2508.44,3798.0,2477.8295,2480.6439,2475.2224,2477.1382,3798.0
2023-02-27 11:10:00,2507.93,2511.67,2505.09,2505.68,3400.0,2476.6346,2480.3279,2473.83,2474.4127,3400.0
2023-02-27 11:15:00,2504.94,2506.17,2502.84,2504.21,1483.0,2473.6819,2474.8965,2471.6081,2472.961,1483.0
2023-02-27 11:20:00,2505.21,2507.07,2505.21,2505.49,4100.0,2473.9485,2475.7853,2473.9485,2474.225,4100.0
2023-02-27 11:25:00,2505.43,2506.18,2504.89,2504.89,1000.0,2474.1658,2474.9064,2473.6325,2473.6325,1000.0
2023-02-27 11:30:00,2506.4,2507.59,2503.37,2504.7,1800.0,2475.1237,2476.2988,2472.1315,2473.4449,1800.0
2023-02-27 11:35:00,2503.61,2505.24,2501.0,2502.79,2523.0,2472.3685,2473.9781,2469.7911,2471.5587,2523.0
2023-02-27 11:40:00,2502.71,2502.78,2502.16,2502.16,701.0,2471.4797,2471.5488,2470.9366,2470.9366,701.0
2023-02-27 11:45:00,2503.0,2505.29,2501.68,2505.29,900.0,2471.7661,2474.0275,2470.4626,2474.0275,900.0
2023-02-27 11:50:00,2502.43,2504.44,2502.03,2503.99,1735.0,2471.2032,2473.1881,2470.8082,2472.7437,1735.0
2023-02-27 11:55:00,2505.0,2507.15,2505.0,2507.15,655.0,2473.7411,2475.8643,2473.7411,2475.8643,655.0
2023-02-27 12:00:00,2507.22,2508.19,2507.21,2507.64,900.0,2475.9334,2476.8913,2475.9236,2476.3482,900.0
2023-02-27 12:05:00,2507.95,2512.77,2507.95,2511.29,1000.0,2476.6543,2481.4142,2476.6543,2479.9527,1000.0
2023-02-27 12:10:00,2512.09,2512.09,2511.2,2511.2,301.0,2480.7427,2480.7427,2479.8638,2479.8638,301.0
2023-02-27 12:15:00,2513.0,2518.52,2513.0,2516.05,1565.0,2481.6413,2487.0924,2481.6413,2484.6533,1565.0
2023-02-27 12:20:00,2510.63,2511.38,2508.4,2511.38,500.0,2479.3009,2480.0415,2477.0987,2480.0415,500.0
2023-02-27 12:25:00,2514.17,2515.19,2513.99,2515.18,400.0,2482.7967,2483.804,2482.619,2483.7941,400.0
2023-02-27 12:30:00,2516.76,2519.31,2514.44,2514.44,2304.0,2485.3544,2487.8726,2483.0633,2483.0633,2304.0
2023-02-27 12:35:00,2515.58,2519.08,2515.57,2517.1,1800.0,2484.1891,2487.6454,2484.1792,2485.6901,1800.0
2023-02-27 12:40:00,2517.86,2518.31,2514.92,2516.46,4100.0,2486.4407,2486.8851,2483.5374,2485.0581,4100.0
2023-02-27 12:45:00,2517.78,2519.74,2517.78,2519.74,300.0,2486.3617,2488.2972,2486.3617,2488.2972,300.0
2023-02-27 12:50:00,2522.88,2523.39,2521.11,2521.97,1400.0,2491.398,2491.9017,2489.6501,2490.4994,1400.0
2023-02-27 12:55:00,2521.14,2521.79,2519.74,2519.94,2100.0,2489.6797,2490.3216,2488.2972,2488.4947,2100.0
2023-02-27 13:00:00,2519.08,2520.85,2519.08,2520.49,500.0,2487.6454,2489.3934,2487.6454,2489.0378,500.0
2023-02-27 13:05:00,2521.2,2522.0,2519.62,2522.0,1300.0,2489.739,2490.529,2488.1787,2490.529,1300.0
2023-02-27 13:10:00,2522.69,2524.6,2522.69,2524.6,500.0,2491.2104,2493.0966,2491.2104,2493.0966,500.0
2023-02-27 13:15:00,2524.99,2527.69,2524.99,2525.34,1100.0,2493.4817,2496.148,2493.4817,2493.8273,1100.0
2023-02-27 13:20:00,2523.75,2526.19,2519.98,2521.11,1400.0,2492.2572,2494.6667,2488.5342,2489.6501,1400.0
2023-02-27 13:25:00,2520.0,2521.31,2518.04,2520.03,1100.0,2488.554,2489.8476,2486.6184,2488.5836,1100.0
2023-02-27 13:30:00,2520.03,2520.03,2518.32,2518.45,600.0,2488.5836,2488.5836,2486.8949,2487.0233,600.0
2023-02-27 13:35:00,2518.8,2520.07,2518.8,2519.64,800.0,2487.3689,2488.6231,2487.3689,2488.1985,800.0
2023-02-27 13:40:00,2518.93,2519.21,2518.67,2518.81,500.0,2487.4973,2487.7738,2487.2406,2487.3788,500.0
2023-02-27 13:45:00,2517.24,2517.24,2515.0,2515.0,500.0,2485.8284,2485.8284,2483.6164,2483.6164,500.0
2023-02-27 13:50:00,2515.56,2518.45,2515.56,2518.45,620.0,2484.1694,2487.0233,2484.1694,2487.0233,620.0
2023-02-27 13:55:00,2518.25,2520.37,2518.25,2520.25,700.0,2486.8258,2488.9193,2486.8258,2488.8008,700.0
2023-02-27 14:00:00,2520.59,2522.04,2520.37,2520.64,700.0,2489.1366,2490.5685,2488.9193,2489.186,700.0
2023-02-27 14:05:00,2520.84,2520.84,2517.52,2517.52,700.0,2489.3835,2489.3835,2486.1049,2486.1049,700.0
2023-02-27 14:10:00,2517.7,2517.7,2517.52,2517.52,200.0,2486.2827,2486.2827,2486.1049,2486.1049,200.0
2023-02-27 14:15:00,2517.52,2518.46,2516.09,2518.46,1830.0,2486.1049,2487.0332,2484.6928,2487.0332,1830.0
2023-02-27 14:20:00,2517.61,2517.81,2517.61,2517.81,900.0,2486.1938,2486.3913,2486.1938,2486.3913,900.0
2023-02-27 14:25:00,2519.35,2521.48,2519.35,2521.48,600.0,2487.9121,2490.0155,2487.9121,2490.0155,600.0
2023-02-27 14:30:00,2521.02,2524.23,2521.02,2524.23,500.0,2489.5612,2492.7312,2489.5612,2492.7312,500.0
2023-02-27 14:35:00,2523.44,2523.46,2521.81,2521.81,992.0,2491.951,2491.9708,2490.3414,2490.3414,992.0
2023-02-27 14:40:00,2519.34,2519.34,2517.02,2517.53,500.0,2487.9022,2487.9022,2485.6111,2486.1148,500.0
2023-02-27 14:45:00,2518.99,2518.99,2516.05,2517.04,1400.0,2487.5566,2487.5566,2484.6533,2485.6309,1400.0
2023-02-27 14:50:00,2520.76,2520.76,2515.45,2516.69,1600.0,2489.3045,2489.3045,2484.0607,2485.2853,1600.0
2023-02-27 14:55:00,2518.7,2519.75,2517.4,2518.01,1338.0,2487.2702,2488.3071,2485.9864,2486.5888,1338.0
2023-02-27 15:00:00,2518.84,2519.62,2516.5,2516.5,1200.0,2487.4084,2488.1787,2485.0976,2485.0976,1200.0
2023-02-27 15:05:00,2516.43,2518.09,2515.14,2518.09,3067.0,2485.0285,2486.6678,2483.7546,2486.6678,3067.0
2023-02-27 15:10:00,2518.3,2522.68,2518.29,2521.45,1434.0,2486.8752,2491.2005,2486.8653,2489.9859,1434.0
2023-02-27 15:15:00,2519.84,2521.13,2516.54,2517.31,1900.0,2488.396,2489.6699,2485.1371,2485.8975,1900.0
2023-02-27 15:20:00,2516.91,2522.47,2516.13,2522.47,2205.0,2485.5025,2490.9931,2484.7323,2490.9931,2205.0
2023-02-27 15:25:00,2523.18,2523.67,2519.42,2521.02,1900.0,2491.6943,2492.1782,2487.9812,2489.5612,1900.0
2023-02-27 15:30:00,2521.66,2526.35,2521.15,2526.04,2800.0,2490.1932,2494.8247,2489.6896,2494.5186,2800.0
2023-02-27 15:35:00,2526.62,2526.62,2524.14,2525.18,1891.0,2495.0914,2495.0914,2492.6423,2493.6693,1891.0
2023-02-27 15:40:00,2524.17,2528.76,2523.71,2526.72,2397.0,2492.6719,2497.2046,2492.2177,2495.1901,2397.0
2023-02-27 15:45:00,2526.35,2526.35,2524.93,2525.33,1000.0,2494.8247,2494.8247,2493.4224,2493.8175,1000.0
2023-02-27 15:50:00,2524.27,2524.47,2520.9,2521.77,3503.0,2492.7707,2492.9682,2489.4427,2490.3019,3503.0
2023-02-27 15:55:00,2521.8,2524.24,2519.6,2521.07,6292.0,2490.3315,2492.7411,2488.159,2489.6106,6292.0
2023-02-28 09:30:00,2511.84,2527.83,2501.15,2519.13,6124.0,2480.4958,2496.2863,2469.9392,2487.6948,6124.0
2023-02-28 09:35:00,2528.36,2535.3,2528.36,2534.31,4690.0,2496.8096,2503.663,2496.8096,2502.6854,4690.0
2023-02-28 09:40:00,2539.98,2548.89,2539.98,2548.63,2194.0,2508.2846,2517.0835,2508.2846,2516.8267,2194.0
2023-02-28 09:45:00,2548.66,2548.66,2539.03,2541.28,806.0,2516.8563,2516.8563,2507.3465,2509.5684,806.0
2023-02-28 09:50:00,2538.96,2540.0,2538.45,2539.82,664.0,2507.2774,2508.3044,2506.7737,2508.1266,664.0
2023-02-28 09:55:00,2539.68,2539.68,2539.68,2539.68,100.0,2507.9884,2507.9884,2507.9884,2507.9884,100.0
2023-02-28 10:00:00,2544.36,2544.36,2540.8,2540.81,1597.0,2512.61,2512.61,2509.0944,2509.1043,1597.0
2023-02-28 10:05:00,2541.56,2546.01,2540.97,2540.97,1100.0,2509.8449,2514.2394,2509.2623,2509.2623,1100.0
2023-02-28 10:10:00,2539.8,2539.8,2530.03,2536.99,1100.0,2508.1069,2508.1069,2498.4588,2505.332,1100.0
2023-02-28 10:15:00,2535.33,2536.88,2533.01,2536.76,1822.0,2503.6927,2505.2233,2501.4016,2505.1048,1822.0
2023-02-28 10:20:00,2536.84,2541.86,2536.83,2541.86,200.0,2505.1838,2510.1412,2505.1739,2510.1412,200.0
2023-02-28 10:25:00,2540.48,2542.79,2538.63,2541.0,1000.0,2508.7784,2511.0596,2506.9515,2509.2919,1000.0
2023-02-28 10:30:00,2538.63,2540.48,2538.63,2538.68,600.0,2506.9515,2508.7784,2506.9515,2507.0009,600.0
2023-02-28 10:35:00,2540.14,2540.87,2537.95,2540.87,900.0,2508.4426,2509.1635,2506.28,2509.1635,900.0
2023-02-28 10:40:00,2537.97,2542.27,2537.96,2540.81,1002.0,2506.2997,2510.5461,2506.2898,2509.1043,1002.0
2023-02-28 10:45:00,2543.09,2543.09,2538.27,2538.28,600.0,2511.3558,2511.3558,2506.596,2506.6059,600.0
2023-02-28 10:50:00,2533.63,2533.63,2533.5,2533.5,200.0,2502.0139,2502.0139,2501.8855,2501.8855,200.0
2023-02-28 10:55:00,2533.83,2537.47,2533.83,2537.47,200.0,2502.2114,2505.806,2502.2114,2505.806,200.0
2023-02-28 11:00:00,2541.56,2542.47,2541.45,2541.45,700.0,2509.8449,2510.7436,2509.7363,2509.7363,700.0
2023-02-28 11:05:00,2540.0,2541.06,2540.0,2541.06,200.0,2508.3044,2509.3512,2508.3044,2509.3512,200.0
2023-02-28 11:10:00,2540.8,2546.6,2540.79,2546.6,973.0,2509.0944,2514.822,2509.0845,2514.822,973.0
2023-02-28 11:15:00,2544.63,2546.0,2544.63,2544.82,600.0,2512.8766,2514.2295,2512.8766,2513.0642,600.0
2023-02-28 11:20:00,2544.82,2544.82,2544.82,2544.82,0.0,2513.0642,2513.0642,2513.0642,2513.0642,0.0
2023-02-28 11:25:00,2543.53,2545.74,2538.29,2544.1,700.0,2511.7903,2513.9728,2506.6157,2512.3532,700.0
2023-02-28 11:30:00,2544.0,2544.0,2541.45,2541.45,200.0,2512.2545,2512.2545,2509.7363,2509.7363,200.0
2023-02-28 11:35:00,2542.01,2542.01,2538.97,2539.03,550.0,2510.2893,2510.2893,2507.2872,2507.3465,550.0
2023-02-28 11:40:00,2543.1,2543.1,2542.17,2542.86,400.0,2511.3657,2511.3657,2510.4473,2511.1287,400.0
2023-02-28 11:45:00,2540.9,2540.9,2539.19,2539.19,600.0,2509.1932,2509.1932,2507.5045,2507.5045,600.0
2023-02-28 11:50:00,2540.06,2542.33,2540.06,2541.6,800.0,2508.3636,2510.6053,2508.3636,2509.8844,800.0
2023-02-28 11:55:00,2541.7,2542.29,2541.7,2542.29,200.0,2509.9832,2510.5658,2509.9832,2510.5658,200.0
2023-02-28 12:00:00,2542.3,2542.3,2541.69,2541.69,200.0,2510.5757,2510.5757,2509.9733,2509.9733,200.0
2023-02-28 12:05:00,2542.54,2545.01,2542.1,2542.16,1997.0,2510.8127,2513.2519,2510.3782,2510.4374,1997.0
2023-02-28 12:10:00,2544.76,2547.74,2543.79,2547.08,1500.0,2513.005,2515.9478,2512.0471,2515.296,1500.0
2023-02-28 12:15:00,2547.09,2547.09,2543.48,2547.01,700.0,2515.3059,2515.3059,2511.741,2515.2269,700.0
2023-02-28 12:20:00,2543.4,2544.24,2542.13,2543.98,400.0,2511.662,2512.4915,2510.4078,2512.2347,400.0
2023-02-28 12:25:00,2541.39,2541.4,2539.17,2541.27,796.0,2509.677,2509.6869,2507.4847,2509.5585,796.0
2023-02-28 12:30:00,2544.9,2544.9,2539.98,2539.98,3200.0,2513.1432,2513.1432,2508.2846,2508.2846,3200.0
2023-02-28 12:35:00,2538.0,2538.31,2537.82,2537.88,800.0,2506.3293,2506.6355,2506.1516,2506.2108,800.0
2023-02-28 12:40:00,2538.77,2540.6,2536.58,2538.32,1200.0,2507.0897,2508.8969,2504.9271,2506.6454,1200.0
2023-02-28 12:45:00,2538.17,2539.24,2537.56,2538.2,700.0,2506.4972,2507.5539,2505.8948,2506.5269,700.0
2023-02-28 12:50:00,2538.36,2542.0,2538.36,2541.42,669.0,2506.6849,2510.2794,2506.6849,2509.7067,669.0
2023-02-28 12:55:00,2542.97,2543.92,2542.39,2543.92,300.0,2511.2373,2512.1755,2510.6646,2512.1755,300.0
2023-02-28 13:00:00,2544.22,2544.22,2543.92,2543.92,208.0,2512.4717,2512.4717,2512.1755,2512.1755,208.0
2023-02-28 13:05:00,2546.53,2546.53,2545.07,2545.07,800.0,2514.7529,2514.7529,2513.3111,2513.3111,800.0
2023-02-28 13:10:00,2543.91,2543.91,2542.52,2542.52,1600.0,2512.1656,2512.1656,2510.7929,2510.7929,1600.0
2023-02-28 13:15:00,2542.71,2542.96,2541.01,2541.01,2700.0,2510.9806,2511.2275,2509.3018,2509.3018,2700.0
2023-02-28 13:20:00,2542.8,2542.96,2537.3,2537.3,1642.0,2511.0694,2511.2275,2505.6381,2505.6381,1642.0
2023-02-28 13:25:00,2539.51,2541.35,2539.51,2540.02,4528.0,2507.8205,2509.6375,2507.8205,2508.3241,4528.0
2023-02-28 13:30:00,2540.28,2540.28,2538.3,2538.3,600.0,2508.5809,2508.5809,2506.6256,2506.6256,600.0
2023-02-28 13:35:00,2537.41,2537.41,2537.41,2537.41,100.0,2505.7467,2505.7467,2505.7467,2505.7467,100.0
2023-02-28 13:40:00,2536.91,2536.91,2536.91,2536.91,100.0,2505.2529,2505.2529,2505.2529,2505.2529,100.0
2023-02-28 13:45:00,2535.37,2539.0,2535.37,2536.82,900.0,2503.7322,2507.3169,2503.7322,2505.1641,900.0
2023-02-28 13:50:00,2535.53,2536.71,2532.51,2536.71,2027.0,2503.8902,2505.0554,2500.9079,2505.0554,2027.0
2023-02-28 13:55:00,2537.33,2538.32,2535.5,2536.24,1200.0,2505.6677,2506.6454,2503.8605,2504.5913,1200.0
2023-02-28 14:00:00,2536.25,2538.44,2535.87,2535.87,604.0,2504.6012,2506.7639,2504.2259,2504.2259,604.0
2023-02-28 14:05:00,2535.68,2535.76,2533.38,2533.38,679.0,2504.0383,2504.1173,2501.767,2501.767,679.0
2023-02-28 14:10:00,2535.99,2535.99,2532.29,2534.45,700.0,2504.3444,2504.3444,2500.6906,2502.8236,700.0
2023-02-28 14:15:00,2534.83,2536.99,2534.83,2535.84,2651.0,2503.1989,2505.332,2503.1989,2504.1963,2651.0
2023-02-28 14:20:00,2537.35,2537.36,2536.52,2536.57,600.0,2505.6875,2505.6973,2504.8678,2504.9172,600.0
2023-02-28 14:25:00,2536.44,2536.44,2536.44,2536.44,100.0,2504.7888,2504.7888,2504.7888,2504.7888,100.0
2023-02-28 14:30:00,2533.68,2533.69,2532.45,2532.45,250.0,2502.0633,2502.0731,2500.8486,2500.8486,250.0
2023-02-28 14:35:00,2532.36,2532.36,2530.59,2531.65,300.0,2500.7597,2500.7597,2499.0118,2500.0586,300.0
2023-02-28 14:40:00,2530.48,2532.21,2530.42,2532.21,747.0,2498.9032,2500.6116,2498.8439,2500.6116,747.0
2023-02-28 14:45:00,2533.37,2533.38,2530.34,2532.29,1890.0,2501.7571,2501.767,2498.7649,2500.6906,1890.0
2023-02-28 14:50:00,2530.89,2530.89,2524.16,2524.16,745.0,2499.3081,2499.3081,2492.6621,2492.6621,745.0
2023-02-28 14:55:00,2523.87,2528.54,2523.87,2526.0,656.0,2492.3757,2496.9874,2492.3757,2494.4791,656.0
2023-02-28 15:00:00,2525.57,2525.57,2522.0,2523.28,800.0,2494.0545,2494.0545,2490.529,2491.793,800.0
2023-02-28 15:05:00,2524.13,2524.99,2524.0,2524.99,600.0,2492.6324,2493.4817,2492.504,2493.4817,600.0
2023-02-28 15:10:00,2525.37,2525.71,2522.05,2524.06,614.0,2493.857,2494.1927,2490.5784,2492.5633,614.0
2023-02-28 15:15:00,2524.38,2532.39,2524.37,2530.89,2350.0,2492.8793,2500.7894,2492.8694,2499.3081,2350.0
2023-02-28 15:20:00,2532.22,2533.96,2531.94,2532.11,890.0,2500.6215,2502.3398,2500.345,2500.5128,890.0
2023-02-28 15:25:00,2533.02,2533.79,2531.56,2531.57,712.0,2501.4115,2502.1719,2499.9697,2499.9796,712.0
2023-02-28 15:30:00,2531.57,2531.57,2529.08,2529.08,393.0,2499.9796,2499.9796,2497.5207,2497.5207,393.0
2023-02-28 15:35:00,2529.54,2531.07,2528.89,2531.07,700.0,2497.9749,2499.4858,2497.333,2499.4858,700.0
2023-02-28 15:40:00,2531.02,2532.23,2530.96,2530.96,1700.0,2499.4364,2500.6313,2499.3772,2499.3772,1700.0
2023-02-28 15:45:00,2530.98,2532.13,2526.89,2526.9,856.0,2499.3969,2500.5326,2495.358,2495.3679,856.0
2023-02-28 15:50:00,2526.52,2529.54,2521.19,2525.64,2736.0,2494.9926,2497.9749,2489.7291,2494.1236,2736.0
2023-02-28 15:55:00,2523.64,2526.67,2522.36,2524.56,5103.0,2492.1485,2495.1407,2490.8845,2493.0571,5103.0
2023-03-01 09:30:00,2530.0,2538.33,2530.0,2538.33,5240.0,2498.4292,2506.6552,2498.4292,2506.6552,5240.0
2023-03-01 09:35:00,2537.91,2551.46,2537.56,2550.67,1118.0,2506.2405,2519.6214,2505.8948,2518.8412,1118.0
2023-03-01 09:40:00,2553.66,2553.66,2538.05,2542.35,1805.0,2521.7939,2521.7939,2506.3787,2510.6251,1805.0
2023-03-01 09:45:00,2544.5,2549.99,2544.06,2545.81,1308.0,2512.7482,2518.1697,2512.3137,2514.0419,1308.0
2023-03-01 09:50:00,2546.36,2550.88,2546.36,2547.3,587.0,2514.585,2519.0486,2514.585,2515.5133,587.0
2023-03-01 09:55:00,2544.3,2547.66,2544.3,2545.33,1688.0,2512.5507,2515.8688,2512.5507,2513.5679,1688.0
2023-03-01 10:00:00,2541.0,2543.18,2536.08,2541.9,1619.0,2509.2919,2511.4447,2504.4333,2510.1807,1619.0
2023-03-01 10:05:00,2540.9,2540.9,2528.81,2533.0,1724.0,2509.1932,2509.1932,2497.254,2501.3917,1724.0
2023-03-01 10:10:00,2531.41,2532.38,2529.99,2531.25,1000.0,2499.8216,2500.7795,2498.4193,2499.6636,1000.0
2023-03-01 10:15:00,2532.72,2539.0,2530.89,2539.0,1200.0,2501.1152,2507.3169,2499.3081,2507.3169,1200.0
2023-03-01 10:20:00,2542.81,2543.66,2539.33,2542.06,1200.0,2511.0793,2511.9187,2507.6428,2510.3387,1200.0
2023-03-01 10:25:00,2542.5,2542.5,2538.75,2538.75,400.0,2510.7732,2510.7732,2507.07,2507.07,400.0
2023-03-01 10:30:00,2535.07,2539.27,2532.87,2539.27,600.0,2503.4359,2507.5835,2501.2634,2507.5835,600.0
2023-03-01 10:35:00,2536.0,2544.97,2536.0,2544.97,769.0,2504.3543,2513.2124,2504.3543,2513.2124,769.0
2023-03-01 10:40:00,2544.47,2547.48,2544.47,2546.92,1100.0,2512.7186,2515.6911,2512.7186,2515.138,1100.0
2023-03-01 10:45:00,2546.39,2547.38,2544.25,2546.0,1068.0,2514.6147,2515.5923,2512.5014,2514.2295,1068.0
2023-03-01 10:50:00,2545.06,2546.42,2544.99,2545.55,400.0,2513.3012,2514.6443,2513.2321,2513.7851,400.0
2023-03-01 10:55:00,2545.18,2546.45,2543.54,2546.24,2475.0,2513.4198,2514.6739,2511.8002,2514.4665,2475.0
2023-03-01 11:00:00,2543.48,2543.48,2539.25,2539.25,1210.0,2511.741,2511.741,2507.5637,2507.5637,1210.0
2023-03-01 11:05:00,2537.74,2538.32,2534.4,2534.41,600.0,2506.0726,2506.6454,2502.7743,2502.7841,600.0
2023-03-01 11:10:00,2528.5,2528.5,2524.9,2526.71,1800.0,2496.9479,2496.9479,2493.3928,2495.1802,1800.0
2023-03-01 11:15:00,2526.04,2526.87,2526.04,2526.43,300.0,2494.5186,2495.3382,2494.5186,2494.9037,300.0
2023-03-01 11:20:00,2526.46,2532.94,2526.46,2532.89,1044.0,2494.9333,2501.3325,2494.9333,2501.2831,1044.0
2023-03-01 11:25:00,2534.32,2540.12,2534.3,2540.12,800.0,2502.6953,2508.4229,2502.6755,2508.4229,800.0
2023-03-01 11:30:00,2539.98,2543.57,2537.22,2542.86,700.0,2508.2846,2511.8298,2505.5591,2511.1287,700.0
2023-03-01 11:35:00,2542.22,2542.7,2537.41,2537.41,500.0,2510.4967,2510.9707,2505.7467,2505.7467,500.0
2023-03-01 11:40:00,2540.39,2541.28,2538.02,2538.02,700.0,2508.6895,2509.5684,2506.3491,2506.3491,700.0
2023-03-01 11:45:00,2538.21,2543.32,2536.33,2543.32,500.0,2506.5367,2511.583,2504.6802,2511.583,500.0
2023-03-01 11:50:00,2543.99,2545.94,2540.41,2542.56,800.0,2512.2446,2514.1703,2508.7093,2510.8324,800.0
2023-03-01 11:55:00,2545.1,2547.42,2545.1,2547.42,200.0,2513.3407,2515.6318,2513.3407,2515.6318,200.0
2023-03-01 12:00:00,2543.54,2544.63,2543.06,2544.18,700.0,2511.8002,2512.8766,2511.3262,2512.4322,700.0
2023-03-01 12:05:00,2543.46,2548.0,2543.46,2548.0,791.0,2511.7212,2516.2046,2511.7212,2516.2046,791.0
2023-03-01 12:10:00,2550.0,2552.98,2549.23,2550.79,700.0,2518.1796,2521.1224,2517.4192,2518.9597,700.0
2023-03-01 12:15:00,2552.81,2553.22,2551.24,2551.24,300.0,2520.9545,2521.3594,2519.4041,2519.4041,300.0
2023-03-01 12:20:00,2551.48,2552.5,2550.07,2551.04,900.0,2519.6411,2520.6484,2518.2487,2519.2066,900.0
2023-03-01 12:25:00,2552.47,2552.59,2550.67,2552.43,536.0,2520.6188,2520.7373,2518.8412,2520.5793,536.0
2023-03-01 12:30:00,2551.16,2552.3,2551.16,2552.3,300.0,2519.3251,2520.4509,2519.3251,2520.4509,300.0
2023-03-01 12:35:00,2550.2,2550.5,2549.61,2549.61,350.0,2518.3771,2518.6734,2517.7945,2517.7945,350.0
2023-03-01 12:40:00,2551.37,2551.77,2550.61,2551.03,775.0,2519.5325,2519.9275,2518.782,2519.1968,775.0
2023-03-01 12:45:00,2550.98,2553.89,2548.78,2548.78,2282.0,2519.1474,2522.0211,2516.9748,2516.9748,2282.0
2023-03-01 12:50:00,2548.78,2549.99,2548.51,2549.99,2428.0,2516.9748,2518.1697,2516.7082,2518.1697,2428.0
2023-03-01 12:55:00,2549.93,2549.93,2547.7,2547.7,950.0,2518.1105,2518.1105,2515.9083,2515.9083,950.0
2023-03-01 13:00:00,2548.26,2549.57,2548.13,2549.57,300.0,2516.4613,2517.755,2516.3329,2517.755,300.0
2023-03-01 13:05:00,2548.79,2548.79,2545.32,2545.32,900.0,2516.9847,2516.9847,2513.558,2513.558,900.0
2023-03-01 13:10:00,2545.36,2547.32,2545.36,2547.32,200.0,2513.5975,2515.533,2513.5975,2515.533,200.0
2023-03-01 13:15:00,2548.15,2549.79,2547.6,2548.19,1200.0,2516.3527,2517.9722,2515.8096,2516.3922,1200.0
2023-03-01 13:20:00,2548.03,2548.47,2547.35,2547.35,400.0,2516.2342,2516.6687,2515.5627,2515.5627,400.0
2023-03-01 13:25:00,2547.35,2547.35,2547.35,2547.35,0.0,2515.5627,2515.5627,2515.5627,2515.5627,0.0
2023-03-01 13:30:00,2544.11,2544.92,2544.11,2544.42,400.0,2512.3631,2513.163,2512.3631,2512.6692,400.0
2023-03-01 13:35:00,2544.42,2544.42,2544.42,2544.42,0.0,2512.6692,2512.6692,2512.6692,2512.6692,0.0
2023-03-01 13:40:00,2547.86,2548.45,2545.54,2545.54,600.0,2516.0663,2516.6489,2513.7753,2513.7753,600.0
2023-03-01 13:45:00,2542.88,2547.5,2542.49,2547.5,646.0,2511.1485,2515.7108,2510.7633,2515.7108,646.0
2023-03-01 13:50:00,2546.86,2548.26,2545.22,2545.22,1471.0,2515.0788,2516.4613,2513.4593,2513.4593,1471.0
2023-03-01 13:55:00,2547.99,2547.99,2546.8,2546.8,200.0,2516.1947,2516.1947,2515.0195,2515.0195,200.0
2023-03-01 14:00:00,2547.68,2547.69,2545.62,2545.62,200.0,2515.8886,2515.8984,2513.8543,2513.8543,200.0
2023-03-01 14:05:00,2545.72,2547.44,2544.72,2544.72,600.0,2513.953,2515.6515,2512.9655,2512.9655,600.0
2023-03-01 14:10:00,2544.72,2544.72,2544.72,2544.72,0.0,2512.9655,2512.9655,2512.9655,2512.9655,0.0
2023-03-01 14:15:00,2544.95,2549.63,2544.42,2549.62,592.0,2513.1926,2517.8142,2512.6692,2517.8043,592.0
2023-03-01 14:20:00,2545.32,2546.14,2544.72,2544.72,400.0,2513.558,2514.3678,2512.9655,2512.9655,400.0
2023-03-01 14:25:00,2544.19,2547.51,2542.0,2542.0,1127.0,2512.4421,2515.7207,2510.2794,2510.2794,1127.0
2023-03-01 14:30:00,2540.0,2542.29,2540.0,2540.0,420.0,2508.3044,2510.5658,2508.3044,2508.3044,420.0
2023-03-01 14:35:00,2544.58,2544.58,2540.34,2540.35,718.0,2512.8272,2512.8272,2508.6401,2508.65,718.0
2023-03-01 14:40:00,2540.34,2540.34,2540.31,2540.32,211.0,2508.6401,2508.6401,2508.6105,2508.6204,211.0
2023-03-01 14:45:00,2542.67,2542.67,2540.0,2540.0,800.0,2510.9411,2510.9411,2508.3044,2508.3044,800.0
2023-03-01 14:50:00,2538.99,2539.62,2536.61,2538.84,1100.0,2507.307,2507.9291,2504.9567,2507.1589,1100.0
2023-03-01 14:55:00,2536.91,2540.78,2536.36,2540.28,1616.0,2505.2529,2509.0747,2504.7098,2508.5809,1616.0
2023-03-01 15:00:00,2540.13,2543.86,2539.55,2541.0,900.0,2508.4328,2512.1162,2507.86,2509.2919,900.0
2023-03-01 15:05:00,2540.92,2543.17,2539.08,2541.48,2000.0,2509.2129,2511.4348,2507.3959,2509.7659,2000.0
2023-03-01 15:10:00,2543.35,2545.52,2543.35,2545.52,1075.0,2511.6126,2513.7555,2511.6126,2513.7555,1075.0
2023-03-01 15:15:00,2545.41,2547.24,2545.3,2547.2,1201.0,2513.6469,2515.454,2513.5383,2515.4145,1201.0
2023-03-01 15:20:00,2546.75,2546.9,2544.89,2544.89,600.0,2514.9702,2515.1183,2513.1334,2513.1334,600.0
2023-03-01 15:25:00,2544.41,2546.34,2544.02,2544.02,1232.0,2512.6594,2514.5653,2512.2742,2512.2742,1232.0
2023-03-01 15:30:00,2543.97,2548.0,2542.61,2547.9,2900.0,2512.2248,2516.2046,2510.8818,2516.1058,2900.0
2023-03-01 15:35:00,2548.0,2549.66,2547.27,2549.66,2941.0,2516.2046,2517.8438,2515.4837,2517.8438,2941.0
2023-03-01 15:40:00,2548.38,2552.83,2548.38,2552.83,3988.0,2516.5798,2520.9743,2516.5798,2520.9743,3988.0
2023-03-01 15:45:00,2552.25,2552.26,2548.75,2550.41,2960.0,2520.4015,2520.4114,2516.9452,2518.5845,2960.0
2023-03-01 15:50:00,2548.65,2553.22,2548.65,2552.39,3108.0,2516.8465,2521.3594,2516.8465,2520.5398,3108.0
2023-03-01 15:55:00,2554.14,2554.25,2550.7,2550.96,3926.0,2522.2679,2522.3766,2518.8709,2519.1276,3926.0
2023-03-02 09:30:00,2539.66,2548.54,2539.66,2547.37,4961.0,2507.9686,2516.7378,2507.9686,2515.5824,4961.0
2023-03-02 09:35:00,2545.5,2545.67,2537.63,2539.0,1994.0,2513.7358,2513.9036,2505.964,2507.3169,1994.0
2023-03-02 09:40:00,2539.0,2540.34,2532.0,2532.0,1331.0,2507.3169,2508.6401,2500.4042,2500.4042,1331.0
2023-03-02 09:45:00,2540.68,2542.69,2528.26,2534.51,1717.0,2508.9759,2510.9608,2496.7109,2502.8829,1717.0
2023-03-02 09:50:00,2530.41,2540.32,2530.41,2535.49,2001.0,2498.8341,2508.6204,2498.8341,2503.8507,2001.0
2023-03-02 09:55:00,2535.9,2535.9,2530.41,2533.99,1544.0,2504.2556,2504.2556,2498.8341,2502.3694,1544.0
2023-03-02 10:00:00,2532.01,2535.0,2528.57,2529.98,5030.0,2500.4141,2503.3668,2497.017,2498.4094,5030.0
2023-03-02 10:05:00,2530.04,2536.03,2528.43,2531.58,978.0,2498.4687,2504.3839,2496.8788,2499.9895,978.0
2023-03-02 10:10:00,2528.7,2533.9,2528.63,2531.82,2000.0,2497.1454,2502.2805,2497.0763,2500.2265,2000.0
2023-03-02 10:15:00,2531.76,2532.94,2529.0,2529.07,2136.0,2500.1672,2501.3325,2497.4417,2497.5108,2136.0
2023-03-02 10:20:00,2529.99,2533.69,2527.82,2533.69,4500.0,2498.4193,2502.0731,2496.2764,2502.0731,4500.0
2023-03-02 10:25:00,2531.76,2539.99,2531.75,2537.26,4006.0,2500.1672,2508.2945,2500.1573,2505.5986,4006.0
2023-03-02 10:30:00,2539.68,2540.2,2538.74,2540.2,800.0,2507.9884,2508.5019,2507.0601,2508.5019,800.0
2023-03-02 10:35:00,2539.68,2540.33,2535.35,2535.93,1374.0,2507.9884,2508.6303,2503.7124,2504.2852,1374.0
2023-03-02 10:40:00,2533.65,2536.35,2533.65,2536.34,451.0,2502.0336,2504.6999,2502.0336,2504.6901,451.0
2023-03-02 10:45:00,2536.52,2536.52,2536.52,2536.52,100.0,2504.8678,2504.8678,2504.8678,2504.8678,100.0
2023-03-02 10:50:00,2539.0,2541.86,2539.0,2540.06,925.0,2507.3169,2510.1412,2507.3169,2508.3636,925.0
2023-03-02 10:55:00,2541.86,2543.66,2541.55,2543.66,400.0,2510.1412,2511.9187,2509.835,2511.9187,400.0
2023-03-02 11:00:00,2546.43,2548.95,2546.43,2547.19,300.0,2514.6542,2517.1427,2514.6542,2515.4047,300.0
2023-03-02 11:05:00,2549.21,2552.01,2549.21,2552.01,806.0,2517.3995,2520.1645,2517.3995,2520.1645,806.0
2023-03-02 11:10:00,2551.68,2552.64,2551.02,2552.64,500.0,2519.8386,2520.7867,2519.1869,2520.7867,500.0
2023-03-02 11:15:00,2554.21,2557.04,2553.9,2557.04,1220.0,2522.3371,2525.1318,2522.0309,2525.1318,1220.0
2023-03-02 11:20:00,2553.0,2553.0,2552.74,2552.91,300.0,2521.1422,2521.1422,2520.8854,2521.0533,300.0
2023-03-02 11:25:00,2554.96,2554.96,2552.74,2554.29,690.0,2523.0777,2523.0777,2520.8854,2522.4161,690.0
2023-03-02 11:30:00,2555.19,2555.19,2553.94,2553.94,200.0,2523.3048,2523.3048,2522.0704,2522.0704,200.0
2023-03-02 11:35:00,2551.01,2551.05,2546.8,2546.8,453.0,2519.177,2519.2165,2515.0195,2515.0195,453.0
2023-03-02 11:40:00,2553.04,2553.77,2552.8,2552.81,300.0,2521.1817,2521.9026,2520.9447,2520.9545,300.0
2023-03-02 11:45:00,2552.81,2552.81,2552.81,2552.81,0.0,2520.9545,2520.9545,2520.9545,2520.9545,0.0
2023-03-02 11:50:00,2554.64,2554.65,2552.22,2552.22,300.0,2522.7617,2522.7716,2520.3719,2520.3719,300.0
2023-03-02 11:55:00,2553.31,2559.99,2553.31,2559.95,1500.0,2521.4483,2528.0449,2521.4483,2528.0054,1500.0
2023-03-02 12:00:00,2558.97,2561.33,2558.97,2561.02,600.0,2527.0377,2529.3682,2527.0377,2529.0621,600.0
2023-03-02 12:05:00,2561.0,2561.0,2560.23,2560.23,400.0,2529.0423,2529.0423,2528.2819,2528.2819,400.0
2023-03-02 12:10:00,2560.71,2560.71,2559.49,2559.49,200.0,2528.756,2528.756,2527.5512,2527.5512,200.0
2023-03-02 12:15:00,2560.35,2560.35,2554.59,2554.59,500.0,2528.4005,2528.4005,2522.7123,2522.7123,500.0
2023-03-02 12:20:00,2555.04,2557.89,2553.94,2557.89,1535.0,2523.1567,2525.9711,2522.0704,2525.9711,1535.0
2023-03-02 12:25:00,2559.29,2560.06,2552.59,2560.06,500.0,2527.3537,2528.1141,2520.7373,2528.1141,500.0
2023-03-02 12:30:00,2557.96,2563.0,2557.96,2563.0,400.0,2526.0403,2531.0174,2526.0403,2531.0174,400.0
2023-03-02 12:35:00,2562.57,2563.59,2562.4,2562.4,300.0,2530.5927,2531.6,2530.4249,2530.4249,300.0
2023-03-02 12:40:00,2561.28,2561.28,2560.18,2560.18,300.0,2529.3188,2529.3188,2528.2326,2528.2326,300.0
2023-03-02 12:45:00,2560.73,2560.73,2560.5,2560.5,200.0,2528.7757,2528.7757,2528.5486,2528.5486,200.0
2023-03-02 12:50:00,2561.3,2562.21,2560.12,2561.99,500.0,2529.3386,2530.2372,2528.1733,2530.02,500.0
2023-03-02 12:55:00,2563.61,2567.11,2563.61,2567.11,1200.0,2531.6198,2535.0761,2531.6198,2535.0761,1200.0
2023-03-02 13:00:00,2566.99,2566.99,2566.99,2566.99,100.0,2534.9576,2534.9576,2534.9576,2534.9576,100.0
2023-03-02 13:05:00,2567.14,2567.32,2565.2,2565.2,725.0,2535.1057,2535.2835,2533.1899,2533.1899,725.0
2023-03-02 13:10:00,2568.88,2568.88,2565.2,2565.2,350.0,2536.824,2536.824,2533.1899,2533.1899,350.0
2023-03-02 13:15:00,2565.22,2565.78,2564.58,2565.78,720.0,2533.2097,2533.7627,2532.5777,2533.7627,720.0
2023-03-02 13:20:00,2565.38,2568.99,2565.38,2568.21,600.0,2533.3677,2536.9326,2533.3677,2536.1624,600.0
2023-03-02 13:25:00,2568.39,2568.39,2565.0,2565.93,1258.0,2536.3401,2536.3401,2532.9924,2533.9108,1258.0
2023-03-02 13:30:00,2566.97,2567.37,2566.28,2567.06,600.0,2534.9378,2535.3329,2534.2565,2535.0267,600.0
2023-03-02 13:35:00,2566.86,2575.0,2566.69,2573.81,2066.0,2534.8292,2542.8676,2534.6613,2541.6925,2066.0
2023-03-02 13:40:00,2575.0,2575.0,2574.38,2574.38,200.0,2542.8676,2542.8676,2542.2554,2542.2554,200.0
2023-03-02 13:45:00,2570.46,2574.97,2570.07,2574.97,700.0,2538.3843,2542.838,2537.9992,2542.838,700.0
2023-03-02 13:50:00,2574.5,2576.99,2574.0,2576.99,650.0,2542.3739,2544.8328,2541.8801,2544.8328,650.0
2023-03-02 13:55:00,2576.99,2580.0,2575.78,2578.78,1100.0,2544.8328,2547.8052,2543.6379,2546.6005,1100.0
2023-03-02 14:00:00,2581.49,2581.49,2576.5,2576.51,1375.0,2549.2767,2549.2767,2544.3489,2544.3588,1375.0
2023-03-02 14:05:00,2575.78,2578.94,2575.78,2578.94,500.0,2543.6379,2546.7585,2543.6379,2546.7585,500.0
2023-03-02 14:10:00,2579.18,2579.18,2576.95,2577.5,800.0,2546.9955,2546.9955,2544.7933,2545.3364,800.0
2023-03-02 14:15:00,2574.29,2576.59,2573.25,2576.17,1769.0,2542.1665,2544.4378,2541.1395,2544.023,1769.0
2023-03-02 14:20:00,2574.55,2577.43,2574.55,2575.87,700.0,2542.4233,2545.2673,2542.4233,2543.7268,700.0
2023-03-02 14:25:00,2574.14,2578.96,2574.14,2575.5,1540.0,2542.0184,2546.7782,2542.0184,2543.3614,1540.0
2023-03-02 14:30:00,2579.99,2581.51,2572.16,2572.21,1914.0,2547.7954,2549.2964,2540.0631,2540.1125,1914.0
2023-03-02 14:35:00,2572.2,2572.2,2566.21,2566.31,800.0,2540.1026,2540.1026,2534.1873,2534.2861,800.0
2023-03-02 14:40:00,2566.06,2566.06,2565.06,2565.07,200.0,2534.0392,2534.0392,2533.0517,2533.0616,200.0
2023-03-02 14:45:00,2565.43,2568.98,2563.21,2568.97,3006.0,2533.4171,2536.9228,2531.2248,2536.9129,3006.0
2023-03-02 14:50:00,2570.29,2570.39,2568.43,2568.43,500.0,2538.2164,2538.3152,2536.3796,2536.3796,500.0
2023-03-02 14:55:00,2569.63,2572.91,2568.62,2572.91,1450.0,2537.5646,2540.8037,2536.5673,2540.8037,1450.0
2023-03-02 15:00:00,2573.01,2573.34,2568.56,2570.0,2185.0,2540.9025,2541.2284,2536.508,2537.93,2185.0
2023-03-02 15:05:00,2569.66,2573.07,2568.11,2569.01,3107.0,2537.5943,2540.9617,2536.0636,2536.9524,3107.0
2023-03-02 15:10:00,2573.0,2573.09,2571.82,2572.83,555.0,2540.8926,2540.9815,2539.7273,2540.7247,555.0
2023-03-02 15:15:00,2572.99,2574.03,2570.05,2571.0,2695.0,2540.8827,2541.9097,2537.9794,2538.9176,2695.0
2023-03-02 15:20:00,2570.59,2575.25,2570.55,2574.17,800.0,2538.5127,2543.1145,2538.4732,2542.048,800.0
2023-03-02 15:25:00,2575.62,2578.62,2575.62,2576.71,800.0,2543.4799,2546.4425,2543.4799,2544.5563,800.0
2023-03-02 15:30:00,2576.1,2580.99,2576.1,2580.74,1949.0,2543.9539,2548.7829,2543.9539,2548.536,1949.0
2023-03-02 15:35:00,2579.94,2583.61,2578.9,2580.0,3284.0,2547.746,2551.3702,2546.719,2547.8052,3284.0
2023-03-02 15:40:00,2579.39,2581.48,2577.5,2577.55,1947.0,2547.2029,2549.2668,2545.3364,2545.3858,1947.0
2023-03-02 15:45:00,2577.57,2582.1,2576.4,2582.1,1956.0,2545.4056,2549.879,2544.2502,2549.879,1956.0
2023-03-02 15:50:00,2579.68,2580.31,2570.91,2570.91,6664.0,2547.4892,2548.1114,2538.8287,2538.8287,6664.0
2023-03-02 15:55:00,2574.0,2579.4,2572.23,2577.68,6742.0,2541.8801,2547.2127,2540.1322,2545.5142,6742.0
2023-03-03 09:30:00,2600.0,2605.76,2589.3,2602.34,7941.0,2567.5557,2573.2438,2556.9892,2569.8665,7941.0
2023-03-03 09:35:00,2604.84,2604.84,2598.2,2603.51,3348.0,2572.3353,2572.3353,2565.7781,2571.0219,3348.0
2023-03-03 09:40:00,2600.54,2607.99,2600.0,2603.45,3253.0,2568.0889,2575.446,2567.5557,2570.9626,3253.0
2023-03-03 09:45:00,2606.23,2608.72,2601.42,2602.0,3580.0,2573.7079,2576.1669,2568.958,2569.5307,3580.0
2023-03-03 09:50:00,2602.2,2609.0,2600.3,2609.0,3500.0,2569.7282,2576.4434,2567.8519,2576.4434,3500.0
2023-03-03 09:55:00,2611.13,2615.55,2610.0,2610.0,4617.0,2578.5468,2582.9116,2577.4309,2577.4309,4617.0
2023-03-03 10:00:00,2612.0,2613.99,2608.07,2613.99,3690.0,2579.4059,2581.3711,2575.525,2581.3711,3690.0
2023-03-03 10:05:00,2612.52,2613.98,2607.87,2612.26,4100.0,2579.9194,2581.3612,2575.3275,2579.6627,4100.0
2023-03-03 10:10:00,2615.65,2622.45,2615.43,2621.18,2311.0,2583.0104,2589.7255,2582.7931,2588.4714,2311.0
2023-03-03 10:15:00,2619.96,2620.0,2615.1,2618.51,1100.0,2587.2666,2587.3061,2582.4672,2585.8347,1100.0
2023-03-03 10:20:00,2617.25,2620.15,2615.41,2620.15,1400.0,2584.5904,2587.4542,2582.7734,2587.4542,1400.0
2023-03-03 10:25:00,2623.0,2623.9,2619.9,2621.37,1376.0,2590.2687,2591.1574,2587.2074,2588.659,1376.0
2023-03-03 10:30:00,2619.92,2621.39,2616.2,2619.4,800.0,2587.2271,2588.6788,2583.5535,2586.7136,800.0
2023-03-03 10:35:00,2615.05,2615.05,2613.83,2613.83,200.0,2582.4179,2582.4179,2581.2131,2581.2131,200.0
2023-03-03 10:40:00,2614.43,2616.24,2610.02,2610.26,3600.0,2581.8056,2583.593,2577.4506,2577.6876,3600.0
2023-03-03 10:45:00,2613.55,2614.19,2610.0,2610.0,1449.0,2580.9366,2581.5686,2577.4309,2577.4309,1449.0
2023-03-03 10:50:00,2607.18,2607.19,2602.67,2602.67,3800.0,2574.6461,2574.656,2570.1924,2570.1924,3800.0
2023-03-03 10:55:00,2605.46,2608.02,2604.79,2608.02,700.0,2572.9475,2575.4756,2572.2859,2575.4756,700.0
2023-03-03 11:00:00,2608.32,2609.87,2607.59,2609.86,550.0,2575.7719,2577.3025,2575.051,2577.2926,550.0
2023-03-03 11:05:00,2611.35,2615.23,2610.65,2614.1,2350.0,2578.764,2582.5956,2578.0728,2581.4797,2350.0
2023-03-03 11:10:00,2614.39,2618.04,2612.18,2617.77,1600.0,2581.7661,2585.3706,2579.5837,2585.1039,1600.0
2023-03-03 11:15:00,2617.31,2618.59,2613.64,2616.18,1596.0,2584.6497,2585.9137,2581.0255,2583.5338,1596.0
2023-03-03 11:20:00,2616.44,2617.58,2616.43,2616.53,400.0,2583.7905,2584.9163,2583.7807,2583.8794,400.0
2023-03-03 11:25:00,2617.65,2619.0,2616.04,2619.0,1000.0,2584.9854,2586.3186,2583.3955,2586.3186,1000.0
2023-03-03 11:30:00,2620.14,2621.39,2619.79,2619.79,1000.0,2587.4444,2588.6788,2587.0987,2587.0987,1000.0
2023-03-03 11:35:00,2620.78,2620.83,2620.78,2620.83,300.0,2588.0764,2588.1257,2588.0764,2588.1257,300.0
2023-03-03 11:40:00,2620.84,2620.84,2620.84,2620.84,100.0,2588.1356,2588.1356,2588.1356,2588.1356,100.0
2023-03-03 11:45:00,2619.33,2619.98,2619.33,2619.98,400.0,2586.6445,2587.2864,2586.6445,2587.2864,400.0
2023-03-03 11:50:00,2618.43,2621.99,2618.43,2620.74,1187.0,2585.7557,2589.2713,2585.7557,2588.0369,1187.0
2023-03-03 11:55:00,2619.55,2621.54,2619.54,2621.54,400.0,2586.8617,2588.8269,2586.8518,2588.8269,400.0
2023-03-03 12:00:00,2620.77,2621.84,2619.94,2620.04,698.0,2588.0665,2589.1231,2587.2469,2587.3456,698.0
2023-03-03 12:05:00,2621.85,2621.87,2619.38,2619.38,4000.0,2589.133,2589.1528,2586.6938,2586.6938,4000.0
2023-03-03 12:10:00,2619.16,2620.55,2618.0,2619.95,3510.0,2586.4766,2587.8492,2585.3311,2587.2567,3510.0
2023-03-03 12:15:00,2620.26,2620.26,2619.25,2619.78,852.0,2587.5629,2587.5629,2586.5655,2587.0888,852.0
2023-03-03 12:20:00,2619.64,2623.35,2618.64,2623.35,2097.0,2586.9506,2590.6143,2585.9631,2590.6143,2097.0
2023-03-03 12:25:00,2621.12,2621.12,2620.0,2620.79,2100.0,2588.4121,2588.4121,2587.3061,2588.0862,2100.0
2023-03-03 12:30:00,2620.0,2620.71,2619.18,2619.45,1241.0,2587.3061,2588.0072,2586.4963,2586.763,1241.0
2023-03-03 12:35:00,2619.17,2619.17,2615.89,2617.09,770.0,2586.4865,2586.4865,2583.2474,2584.4324,770.0
2023-03-03 12:40:00,2613.97,2617.1,2613.97,2617.1,400.0,2581.3513,2584.4423,2581.3513,2584.4423,400.0
2023-03-03 12:45:00,2617.93,2619.61,2617.93,2619.61,200.0,2585.2619,2586.921,2585.2619,2586.921,200.0
2023-03-03 12:50:00,2618.18,2621.52,2618.17,2620.95,800.0,2585.5088,2588.8071,2585.4989,2588.2442,800.0
2023-03-03 12:55:00,2620.96,2623.21,2620.93,2622.89,400.0,2588.2541,2590.476,2588.2245,2590.16,400.0
2023-03-03 13:00:00,2622.08,2623.47,2622.08,2623.47,400.0,2589.3601,2590.7328,2589.3601,2590.7328,400.0
2023-03-03 13:05:00,2620.94,2622.91,2620.94,2622.63,15682.0,2588.2344,2590.1798,2588.2344,2589.9033,15682.0
2023-03-03 13:10:00,2620.93,2621.7,2620.24,2621.7,644.0,2588.2245,2588.9849,2587.5431,2588.9849,644.0
2023-03-03 13:15:00,2620.81,2620.81,2618.95,2620.64,755.0,2588.106,2588.106,2586.2692,2587.9381,755.0
2023-03-03 13:20:00,2619.79,2621.24,2618.78,2620.28,1455.0,2587.0987,2588.5306,2586.1013,2587.5826,1455.0
2023-03-03 13:25:00,2621.66,2621.66,2619.58,2620.0,1200.0,2588.9454,2588.9454,2586.8913,2587.3061,1200.0
2023-03-03 13:30:00,2620.78,2621.3,2620.78,2621.1,300.0,2588.0764,2588.5899,2588.0764,2588.3924,300.0
2023-03-03 13:35:00,2618.83,2621.36,2618.83,2621.02,1000.0,2586.1507,2588.6491,2586.1507,2588.3134,1000.0
2023-03-03 13:40:00,2620.48,2621.58,2620.48,2621.58,900.0,2587.7801,2588.8664,2587.7801,2588.8664,900.0
2023-03-03 13:45:00,2621.74,2622.03,2620.9,2620.9,800.0,2589.0244,2589.3108,2588.1949,2588.1949,800.0
2023-03-03 13:50:00,2619.08,2620.87,2617.28,2617.29,600.0,2586.3976,2588.1652,2584.62,2584.6299,600.0
2023-03-03 13:55:00,2619.28,2619.73,2616.33,2616.47,500.0,2586.5951,2587.0395,2583.6819,2583.8202,500.0
2023-03-03 14:00:00,2616.07,2618.44,2614.89,2614.89,2420.0,2583.4251,2585.7656,2582.2599,2582.2599,2420.0
2023-03-03 14:05:00,2614.63,2618.08,2614.63,2618.08,700.0,2582.0031,2585.4101,2582.0031,2585.4101,700.0
2023-03-03 14:10:00,2619.43,2620.61,2617.35,2620.61,2538.0,2586.7432,2587.9085,2584.6892,2587.9085,2538.0
2023-03-03 14:15:00,2618.87,2621.8,2617.5,2621.8,1598.0,2586.1902,2589.0836,2584.8373,2589.0836,1598.0
2023-03-03 14:20:00,2620.18,2620.53,2620.18,2620.5,400.0,2587.4839,2587.8295,2587.4839,2587.7999,400.0
2023-03-03 14:25:00,2620.39,2621.9,2620.27,2621.9,742.0,2587.6912,2589.1824,2587.5727,2589.1824,742.0
2023-03-03 14:30:00,2620.09,2623.47,2620.09,2623.47,394.0,2587.395,2590.7328,2587.395,2590.7328,394.0
2023-03-03 14:35:00,2621.46,2622.44,2618.99,2619.13,852.0,2588.7479,2589.7157,2586.3087,2586.447,852.0
2023-03-03 14:40:00,2619.0,2619.02,2617.52,2619.02,2145.0,2586.3186,2586.3383,2584.857,2586.3383,2145.0
2023-03-03 14:45:00,2618.15,2621.27,2618.15,2620.36,1600.0,2585.4792,2588.5603,2585.4792,2587.6616,1600.0
2023-03-03 14:50:00,2618.86,2620.71,2618.0,2619.45,3323.0,2586.1803,2588.0072,2585.3311,2586.763,3323.0
2023-03-03 14:55:00,2620.99,2621.53,2620.11,2621.09,800.0,2588.2837,2588.817,2587.4147,2588.3825,800.0
2023-03-03 15:00:00,2620.93,2624.28,2620.36,2622.86,2075.0,2588.2245,2591.5327,2587.6616,2590.1304,2075.0
2023-03-03 15:05:00,2622.87,2623.35,2621.78,2623.35,1290.0,2590.1403,2590.6143,2589.0639,2590.6143,1290.0
2023-03-03 15:10:00,2622.35,2622.35,2618.03,2621.19,2650.0,2589.6268,2589.6268,2585.3607,2588.4813,2650.0
2023-03-03 15:15:00,2620.89,2622.92,2620.89,2622.16,912.0,2588.185,2590.1897,2588.185,2589.4391,912.0
2023-03-03 15:20:00,2622.51,2624.31,2622.07,2622.43,1761.0,2589.7848,2591.5623,2589.3503,2589.7058,1761.0
2023-03-03 15:25:00,2622.55,2622.55,2620.21,2622.32,1250.0,2589.8243,2589.8243,2587.5135,2589.5972,1250.0
2023-03-03 15:30:00,2623.31,2626.95,2623.31,2626.18,2796.0,2590.5748,2594.1694,2590.5748,2593.409,2796.0
2023-03-03 15:35:00,2626.3,2628.11,2625.78,2626.66,1600.0,2593.5275,2595.3149,2593.014,2593.883,1600.0
2023-03-03 15:40:00,2626.71,2628.25,2625.09,2626.57,3400.0,2593.9324,2595.4532,2592.3326,2593.7941,3400.0
2023-03-03 15:45:00,2625.96,2626.42,2621.14,2623.04,10687.0,2593.1917,2593.646,2588.4319,2590.3082,10687.0
2023-03-03 15:50:00,2624.27,2624.51,2617.81,2622.2,9608.0,2591.5228,2591.7598,2585.1434,2589.4787,9608.0
2023-03-03 15:55:00,2623.92,2623.92,2618.94,2620.01,8038.0,2591.1772,2591.1772,2586.2593,2587.316,8038.0
2023-03-06 09:30:00,2574.66,2600.0,2574.66,2599.0,52483.0,2542.5319,2567.5557,2542.5319,2566.5682,52483.0
2023-03-06 09:35:00,2598.17,2606.0,2591.96,2600.8,5138.0,2565.7485,2573.4808,2559.616,2568.3457,5138.0
2023-03-06 09:40:00,2599.61,2606.88,2598.13,2606.69,7450.0,2567.1705,2574.3498,2565.709,2574.1622,7450.0
2023-03-06 09:45:00,2605.09,2605.09,2598.41,2598.41,1300.0,2572.5822,2572.5822,2565.9855,2565.9855,1300.0
2023-03-06 09:50:00,2602.1,2606.26,2598.13,2598.13,616.0,2569.6295,2573.7376,2565.709,2565.709,616.0
2023-03-06 09:55:00,2609.46,2609.9,2597.51,2602.52,2051.0,2576.8976,2577.3321,2565.0967,2570.0442,2051.0
2023-03-06 10:00:00,2604.82,2606.99,2600.94,2605.14,1675.0,2572.3155,2574.4584,2568.4839,2572.6315,1675.0
2023-03-06 10:05:00,2604.95,2611.0,2598.74,2609.44,2516.0,2572.4439,2578.4184,2566.3114,2576.8779,2516.0
2023-03-06 10:10:00,2606.27,2606.27,2601.6,2605.14,1049.0,2573.7474,2573.7474,2569.1357,2572.6315,1049.0
2023-03-06 10:15:00,2603.33,2611.56,2600.64,2611.56,600.0,2570.8441,2578.9714,2568.1877,2578.9714,600.0
2023-03-06 10:20:00,2606.72,2607.83,2604.68,2606.17,6856.0,2574.1918,2575.288,2572.1773,2573.6487,6856.0
2023-03-06 10:25:00,2611.12,2613.25,2608.5,2610.0,1010.0,2578.5369,2580.6403,2575.9496,2577.4309,1010.0
2023-03-06 10:30:00,2611.52,2616.55,2610.81,2610.84,9493.0,2578.9319,2583.8992,2578.2308,2578.2604,9493.0
2023-03-06 10:35:00,2610.82,2612.66,2608.6,2610.58,1786.0,2578.2407,2580.0577,2576.0484,2578.0037,1786.0
2023-03-06 10:40:00,2612.86,2618.81,2609.69,2618.62,2663.0,2580.2552,2586.131,2577.1248,2585.9433,2663.0
2023-03-06 10:45:00,2618.91,2622.3,2617.27,2619.25,4990.0,2586.2297,2589.5774,2584.6102,2586.5655,4990.0
2023-03-06 10:50:00,2620.57,2621.49,2619.83,2620.32,1223.0,2587.869,2588.7775,2587.1382,2587.6221,1223.0
2023-03-06 10:55:00,2620.08,2620.08,2615.73,2617.58,1316.0,2587.3851,2587.3851,2583.0894,2584.9163,1316.0
2023-03-06 11:00:00,2616.76,2618.01,2613.89,2618.01,1275.0,2584.1065,2585.3409,2581.2723,2585.3409,1275.0
2023-03-06 11:05:00,2618.04,2621.38,2618.03,2620.67,1000.0,2585.3706,2588.6689,2585.3607,2587.9677,1000.0
2023-03-06 11:10:00,2621.35,2621.35,2618.89,2619.8,400.0,2588.6393,2588.6393,2586.21,2587.1086,400.0
2023-03-06 11:15:00,2620.4,2623.6,2620.4,2622.29,400.0,2587.7011,2590.8612,2587.7011,2589.5675,400.0
2023-03-06 11:20:00,2621.01,2621.01,2618.32,2618.33,600.0,2588.3035,2588.3035,2585.6471,2585.6569,600.0
2023-03-06 11:25:00,2614.85,2619.15,2614.84,2619.15,1000.0,2582.2204,2586.4667,2582.2105,2586.4667,1000.0
2023-03-06 11:30:00,2618.01,2618.01,2618.01,2618.01,100.0,2585.3409,2585.3409,2585.3409,2585.3409,100.0
2023-03-06 11:35:00,2617.94,2622.42,2617.94,2621.22,2284.0,2585.2718,2589.6959,2585.2718,2588.5109,2284.0
2023-03-06 11:40:00,2620.4,2622.29,2619.47,2621.27,3434.0,2587.7011,2589.5675,2586.7827,2588.5603,3434.0
2023-03-06 11:45:00,2622.94,2622.94,2619.3,2620.17,1490.0,2590.2094,2590.2094,2586.6148,2587.474,1490.0
2023-03-06 11:50:00,2619.14,2621.39,2619.14,2621.39,414.0,2586.4568,2588.6788,2586.4568,2588.6788,414.0
2023-03-06 11:55:00,2621.7,2624.76,2619.57,2622.5,7900.0,2588.9849,2592.0067,2586.8815,2589.7749,7900.0
2023-03-06 12:00:00,2622.24,2622.25,2620.5,2620.5,700.0,2589.5182,2589.528,2587.7999,2587.7999,700.0
2023-03-06 12:05:00,2622.75,2622.75,2618.6,2620.78,2317.0,2590.0218,2590.0218,2585.9236,2588.0764,2317.0
2023-03-06 12:10:00,2623.36,2624.99,2622.89,2624.99,1124.0,2590.6242,2592.2338,2590.16,2592.2338,1124.0
2023-03-06 12:15:00,2625.98,2626.46,2624.02,2624.02,600.0,2593.2115,2593.6855,2591.2759,2591.2759,600.0
2023-03-06 12:20:00,2623.68,2625.03,2622.35,2625.03,898.0,2590.9402,2592.2733,2589.6268,2592.2733,898.0
2023-03-06 12:25:00,2625.03,2625.03,2625.03,2625.03,0.0,2592.2733,2592.2733,2592.2733,2592.2733,0.0
2023-03-06 12:30:00,2621.5,2621.5,2617.68,2620.97,1000.0,2588.7874,2588.7874,2585.0151,2588.264,1000.0
2023-03-06 12:35:00,2616.85,2616.99,2615.73,2615.74,800.0,2584.1954,2584.3337,2583.0894,2583.0993,800.0
2023-03-06 12:40:00,2616.94,2616.94,2616.93,2616.93,800.0,2584.2843,2584.2843,2584.2744,2584.2744,800.0
2023-03-06 12:45:00,2614.94,2618.29,2614.25,2614.25,300.0,2582.3092,2585.6174,2581.6279,2581.6279,300.0
2023-03-06 12:50:00,2612.78,2612.78,2605.77,2605.77,4559.0,2580.1762,2580.1762,2573.2537,2573.2537,4559.0
2023-03-06 12:55:00,2608.08,2612.11,2607.44,2612.11,1300.0,2575.5348,2579.5146,2574.9028,2579.5146,1300.0
2023-03-06 13:00:00,2612.91,2614.51,2612.91,2613.55,580.0,2580.3046,2581.8846,2580.3046,2580.9366,580.0
2023-03-06 13:05:00,2614.35,2614.35,2610.32,2610.34,700.0,2581.7266,2581.7266,2577.7469,2577.7666,700.0
2023-03-06 13:10:00,2608.38,2608.38,2607.31,2608.0,300.0,2575.8311,2575.8311,2574.7745,2575.4558,300.0
2023-03-06 13:15:00,2605.95,2605.95,2605.73,2605.73,600.0,2573.4314,2573.4314,2573.2142,2573.2142,600.0
2023-03-06 13:20:00,2605.64,2609.62,2605.64,2609.62,500.0,2573.1253,2577.0556,2573.1253,2577.0556,500.0
2023-03-06 13:25:00,2606.03,2606.21,2603.7,2604.32,1443.0,2573.5104,2573.6882,2571.2095,2571.8218,1443.0
2023-03-06 13:30:00,2604.5,2608.28,2604.5,2607.18,800.0,2571.9995,2575.7324,2571.9995,2574.6461,800.0
2023-03-06 13:35:00,2606.56,2606.56,2602.92,2602.92,300.0,2574.0338,2574.0338,2570.4392,2570.4392,300.0
2023-03-06 13:40:00,2604.7,2606.47,2604.7,2606.47,300.0,2572.197,2573.9449,2572.197,2573.9449,300.0
2023-03-06 13:45:00,2606.0,2606.0,2601.56,2601.56,400.0,2573.4808,2573.4808,2569.0962,2569.0962,400.0
2023-03-06 13:50:00,2602.06,2605.99,2601.88,2601.88,348.0,2569.59,2573.4709,2569.4122,2569.4122,348.0
2023-03-06 13:55:00,2602.77,2604.4,2600.94,2600.95,1824.0,2570.2911,2571.9008,2568.4839,2568.4938,1824.0
2023-03-06 14:00:00,2601.61,2602.78,2601.61,2602.78,200.0,2569.1456,2570.301,2569.1456,2570.301,200.0
2023-03-06 14:05:00,2603.15,2606.43,2602.86,2606.43,1516.0,2570.6664,2573.9054,2570.38,2573.9054,1516.0
2023-03-06 14:10:00,2606.89,2606.89,2602.86,2605.89,2487.0,2574.3597,2574.3597,2570.38,2573.3722,2487.0
2023-03-06 14:15:00,2604.39,2606.95,2603.54,2605.49,1300.0,2571.8909,2574.4189,2571.0515,2572.9772,1300.0
2023-03-06 14:20:00,2605.0,2608.79,2604.8,2605.2,1271.0,2572.4933,2576.236,2572.2958,2572.6908,1271.0
2023-03-06 14:25:00,2605.12,2605.13,2605.03,2605.13,700.0,2572.6118,2572.6217,2572.5229,2572.6217,700.0
2023-03-06 14:30:00,2604.91,2605.06,2602.06,2602.06,800.0,2572.4044,2572.5525,2569.59,2569.59,800.0
2023-03-06 14:35:00,2604.02,2604.24,2600.4,2600.4,2380.0,2571.5255,2571.7428,2567.9507,2567.9507,2380.0
2023-03-06 14:40:00,2600.36,2604.96,2599.14,2604.96,1149.0,2567.9112,2572.4538,2566.7064,2572.4538,1149.0
2023-03-06 14:45:00,2604.43,2604.43,2600.45,2600.45,200.0,2571.9304,2571.9304,2568.0001,2568.0001,200.0
2023-03-06 14:50:00,2600.58,2602.13,2600.58,2602.13,200.0,2568.1284,2569.6591,2568.1284,2569.6591,200.0
2023-03-06 14:55:00,2603.76,2605.19,2603.35,2603.36,553.0,2571.2688,2572.6809,2570.8639,2570.8737,553.0
2023-03-06 15:00:00,2605.8,2605.8,2605.8,2605.8,100.0,2573.2833,2573.2833,2573.2833,2573.2833,100.0
2023-03-06 15:05:00,2604.76,2606.93,2604.76,2606.93,300.0,2572.2563,2574.3992,2572.2563,2574.3992,300.0
2023-03-06 15:10:00,2607.18,2607.31,2605.55,2605.55,850.0,2574.6461,2574.7745,2573.0364,2573.0364,850.0
2023-03-06 15:15:00,2602.26,2604.28,2602.26,2604.28,503.0,2569.7875,2571.7823,2569.7875,2571.7823,503.0
2023-03-06 15:20:00,2605.1,2605.1,2603.04,2603.42,651.0,2572.592,2572.592,2570.5577,2570.933,651.0
2023-03-06 15:25:00,2602.99,2602.99,2598.59,2598.91,600.0,2570.5084,2570.5084,2566.1633,2566.4793,600.0
2023-03-06 15:30:00,2598.24,2604.11,2598.24,2600.51,2000.0,2565.8176,2571.6144,2565.8176,2568.0593,2000.0
2023-03-06 15:35:00,2599.11,2603.37,2599.11,2603.24,1798.0,2566.6768,2570.8836,2566.6768,2570.7552,1798.0
2023-03-06 15:40:00,2603.71,2605.95,2603.3,2604.83,1100.0,2571.2194,2573.4314,2570.8145,2572.3254,1100.0
2023-03-06 15:45:00,2605.96,2607.32,2603.7,2607.32,3775.0,2573.4413,2574.7843,2571.2095,2574.7843,3775.0
2023-03-06 15:50:00,2608.82,2611.78,2608.16,2611.19,7400.0,2576.2656,2579.1887,2575.6138,2578.606,7400.0
2023-03-06 15:55:00,2611.26,2614.81,2611.26,2613.44,14288.0,2578.6752,2582.1809,2578.6752,2580.828,14288.0
2023-03-07 09:30:00,2599.77,2613.22,2596.52,2613.11,6899.0,2567.3285,2580.6107,2564.1191,2580.5021,6899.0
2023-03-07 09:35:00,2604.0,2620.0,2603.62,2620.0,1700.0,2571.5058,2587.3061,2571.1305,2587.3061,1700.0
2023-03-07 09:40:00,2619.0,2622.86,2617.5,2622.52,1462.0,2586.3186,2590.1304,2584.8373,2589.7947,1462.0
2023-03-07 09:45:00,2624.18,2630.0,2624.18,2628.27,5445.0,2591.4339,2597.1813,2591.4339,2595.4729,5445.0
2023-03-07 09:50:00,2624.24,2626.07,2624.24,2626.07,800.0,2591.4932,2593.3004,2591.4932,2593.3004,800.0
2023-03-07 09:55:00,2629.02,2629.02,2619.0,2619.0,3894.0,2596.2135,2596.2135,2586.3186,2586.3186,3894.0
2023-03-07 10:00:00,2620.62,2620.62,2605.66,2608.39,1625.0,2587.9184,2587.9184,2573.145,2575.841,1625.0
2023-03-07 10:05:00,2610.04,2610.04,2605.28,2606.63,300.0,2577.4704,2577.4704,2572.7698,2574.1029,300.0
2023-03-07 10:10:00,2605.0,2606.57,2604.84,2605.55,1195.0,2572.4933,2574.0437,2572.3353,2573.0364,1195.0
2023-03-07 10:15:00,2605.3,2605.58,2597.02,2597.03,1442.0,2572.7895,2573.066,2564.6129,2564.6227,1442.0
2023-03-07 10:20:00,2599.66,2612.84,2599.3,2611.08,2200.0,2567.2199,2580.2354,2566.8644,2578.4974,2200.0
2023-03-07 10:25:00,2611.0,2611.0,2605.0,2605.0,908.0,2578.4184,2578.4184,2572.4933,2572.4933,908.0
2023-03-07 10:30:00,2608.13,2615.9,2608.13,2613.18,1300.0,2575.5842,2583.2573,2575.5842,2580.5712,1300.0
2023-03-07 10:35:00,2613.79,2619.83,2609.35,2609.35,1500.0,2581.1736,2587.1382,2576.789,2576.789,1500.0
2023-03-07 10:40:00,2610.2,2610.21,2606.05,2606.05,600.0,2577.6284,2577.6383,2573.5302,2573.5302,600.0
2023-03-07 10:45:00,2602.72,2607.65,2602.72,2607.37,1088.0,2570.2417,2575.1102,2570.2417,2574.8337,1088.0
2023-03-07 10:50:00,2606.99,2606.99,2599.0,2601.14,1410.0,2574.4584,2574.4584,2566.5682,2568.6814,1410.0
2023-03-07 10:55:00,2601.28,2601.28,2593.54,2593.54,1450.0,2568.8197,2568.8197,2561.1763,2561.1763,1450.0
2023-03-07 11:00:00,2590.18,2596.73,2588.24,2595.61,3442.0,2557.8582,2564.3265,2555.9424,2563.2205,3442.0
2023-03-07 11:05:00,2595.71,2600.13,2595.71,2597.86,600.0,2563.3192,2567.6841,2563.3192,2565.4424,600.0
2023-03-07 11:10:00,2598.59,2599.32,2598.59,2598.59,762.0,2566.1633,2566.8842,2566.1633,2566.1633,762.0
2023-03-07 11:15:00,2595.53,2596.09,2595.0,2595.78,700.0,2563.1415,2563.6945,2562.6181,2563.3883,700.0
2023-03-07 11:20:00,2597.77,2597.77,2596.66,2596.66,200.0,2565.3535,2565.3535,2564.2574,2564.2574,200.0
2023-03-07 11:25:00,2598.77,2598.77,2597.83,2597.83,300.0,2566.341,2566.341,2565.4128,2565.4128,300.0
2023-03-07 11:30:00,2598.4,2598.4,2598.4,2598.4,100.0,2565.9756,2565.9756,2565.9756,2565.9756,100.0
2023-03-07 11:35:00,2600.35,2600.35,2600.35,2600.35,100.0,2567.9013,2567.9013,2567.9013,2567.9013,100.0
2023-03-07 11:40:00,2598.77,2602.12,2597.92,2601.0,707.0,2566.341,2569.6492,2565.5016,2568.5432,707.0
2023-03-07 11:45:00,2601.0,2601.0,2601.0,2601.0,100.0,2568.5432,2568.5432,2568.5432,2568.5432,100.0
2023-03-07 11:50:00,2602.38,2602.38,2597.68,2598.92,1000.0,2569.906,2569.906,2565.2646,2566.4892,1000.0
2023-03-07 11:55:00,2595.18,2595.18,2595.18,2595.18,116.0,2562.7958,2562.7958,2562.7958,2562.7958,116.0
2023-03-07 12:00:00,2591.75,2594.79,2591.75,2593.08,666.0,2559.4086,2562.4107,2559.4086,2560.722,666.0
2023-03-07 12:05:00,2591.95,2596.44,2591.95,2596.44,685.0,2559.6061,2564.0401,2559.6061,2564.0401,685.0
2023-03-07 12:10:00,2597.89,2597.9,2597.89,2597.89,100.0,2565.472,2565.4819,2565.472,2565.472,100.0
2023-03-07 12:15:00,2597.89,2597.89,2597.89,2597.89,0.0,2565.472,2565.472,2565.472,2565.472,0.0
2023-03-07 12:20:00,2605.34,2605.34,2601.47,2603.58,633.0,2572.829,2572.829,2569.0073,2571.091,633.0
2023-03-07 12:25:00,2603.48,2604.87,2601.12,2602.25,929.0,2570.9922,2572.3649,2568.6617,2569.7776,929.0
2023-03-07 12:30:00,2602.56,2602.56,2600.71,2601.56,400.0,2570.0837,2570.0837,2568.2568,2569.0962,400.0
2023-03-07 12:35:00,2602.75,2602.75,2602.74,2602.75,200.0,2570.2714,2570.2714,2570.2615,2570.2714,200.0
2023-03-07 12:40:00,2599.68,2599.68,2595.66,2598.66,1000.0,2567.2397,2567.2397,2563.2698,2566.2324,1000.0
2023-03-07 12:45:00,2600.73,2600.73,2600.73,2600.73,100.0,2568.2766,2568.2766,2568.2766,2568.2766,100.0
2023-03-07 12:50:00,2605.09,2605.35,2600.33,2600.33,900.0,2572.5822,2572.8389,2567.8816,2567.8816,900.0
2023-03-07 12:55:00,2597.66,2598.56,2597.65,2598.56,300.0,2565.2449,2566.1336,2565.235,2566.1336,300.0
2023-03-07 13:00:00,2595.01,2595.51,2595.0,2595.51,300.0,2562.6279,2563.1217,2562.6181,2563.1217,300.0
2023-03-07 13:05:00,2593.44,2593.45,2593.44,2593.44,191.0,2561.0775,2561.0874,2561.0775,2561.0775,191.0
2023-03-07 13:10:00,2594.82,2594.82,2590.48,2590.48,700.0,2562.4403,2562.4403,2558.1545,2558.1545,700.0
2023-03-07 13:15:00,2591.35,2591.35,2590.08,2591.1,600.0,2559.0136,2559.0136,2557.7595,2558.7667,600.0
2023-03-07 13:20:00,2589.0,2589.0,2589.0,2589.0,104.0,2556.6929,2556.6929,2556.6929,2556.6929,104.0
2023-03-07 13:25:00,2588.69,2589.75,2588.69,2589.75,200.0,2556.3868,2557.4336,2556.3868,2557.4336,200.0
2023-03-07 13:30:00,2589.57,2591.7,2589.55,2591.7,500.0,2557.2558,2559.3592,2557.2361,2559.3592,500.0
2023-03-07 13:35:00,2587.72,2590.36,2586.56,2590.36,1660.0,2555.4289,2558.036,2554.2834,2558.036,1660.0
2023-03-07 13:40:00,2587.81,2587.81,2582.0,2582.0,1000.0,2555.5178,2555.5178,2549.7803,2549.7803,1000.0
2023-03-07 13:45:00,2581.0,2581.0,2575.06,2575.21,1400.0,2548.7928,2548.7928,2542.9269,2543.075,1400.0
2023-03-07 13:50:00,2575.11,2578.61,2575.11,2578.61,800.0,2542.9763,2546.4326,2542.9763,2546.4326,800.0
2023-03-07 13:55:00,2579.38,2581.05,2579.38,2580.92,400.0,2547.193,2548.8421,2547.193,2548.7138,400.0
2023-03-07 14:00:00,2581.83,2581.83,2580.99,2580.99,230.0,2549.6124,2549.6124,2548.7829,2548.7829,230.0
2023-03-07 14:05:00,2580.3,2580.38,2580.3,2580.38,360.0,2548.1015,2548.1805,2548.1015,2548.1805,360.0
2023-03-07 14:10:00,2584.17,2584.76,2582.92,2582.92,600.0,2551.9232,2552.5058,2550.6888,2550.6888,600.0
2023-03-07 14:15:00,2584.17,2584.4,2584.17,2584.4,300.0,2551.9232,2552.1503,2551.9232,2552.1503,300.0
2023-03-07 14:20:00,2584.4,2584.4,2580.06,2580.06,700.0,2552.1503,2552.1503,2547.8645,2547.8645,700.0
2023-03-07 14:25:00,2579.88,2580.94,2578.92,2580.13,500.0,2547.6867,2548.7335,2546.7387,2547.9336,500.0
2023-03-07 14:30:00,2580.04,2580.04,2579.18,2579.18,300.0,2547.8447,2547.8447,2546.9955,2546.9955,300.0
2023-03-07 14:35:00,2578.77,2579.9,2578.76,2579.9,200.0,2546.5906,2547.7065,2546.5807,2547.7065,200.0
2023-03-07 14:40:00,2579.22,2579.22,2575.0,2575.75,1100.0,2547.035,2547.035,2542.8676,2543.6083,1100.0
2023-03-07 14:45:00,2573.0,2577.0,2573.0,2577.0,1100.0,2540.8926,2544.8427,2540.8926,2544.8427,1100.0
2023-03-07 14:50:00,2575.47,2577.4,2575.28,2575.28,400.0,2543.3318,2545.2377,2543.1441,2543.1441,400.0
2023-03-07 14:55:00,2574.0,2574.59,2573.99,2574.59,400.0,2541.8801,2542.4628,2541.8702,2542.4628,400.0
2023-03-07 15:00:00,2574.59,2577.3,2574.58,2576.13,800.0,2542.4628,2545.1389,2542.4529,2543.9835,800.0
2023-03-07 15:05:00,2575.08,2575.22,2575.08,2575.22,200.0,2542.9466,2543.0849,2542.9466,2543.0849,200.0
2023-03-07 15:10:00,2577.2,2578.24,2576.8,2578.03,1909.0,2545.0402,2546.0672,2544.6452,2545.8598,1909.0
2023-03-07 15:15:00,2577.42,2580.68,2577.42,2580.68,800.0,2545.2574,2548.4768,2545.2574,2548.4768,800.0
2023-03-07 15:20:00,2580.67,2582.37,2580.67,2581.1,826.0,2548.4669,2550.1457,2548.4669,2548.8915,826.0
2023-03-07 15:25:00,2579.57,2579.57,2577.24,2578.94,990.0,2547.3806,2547.3806,2545.0797,2546.7585,990.0
2023-03-07 15:30:00,2578.4,2581.81,2575.05,2581.0,2953.0,2546.2252,2549.5927,2542.917,2548.7928,2953.0
2023-03-07 15:35:00,2578.76,2584.29,2578.15,2583.78,1300.0,2546.5807,2552.0417,2545.9783,2551.5381,1300.0
2023-03-07 15:40:00,2581.87,2583.16,2579.3,2579.3,1247.0,2549.6519,2550.9258,2547.114,2547.114,1247.0
2023-03-07 15:45:00,2575.13,2576.9,2571.55,2574.28,2500.0,2542.996,2544.7439,2539.4607,2542.1566,2500.0
2023-03-07 15:50:00,2576.87,2576.87,2571.42,2574.31,4009.0,2544.7143,2544.7143,2539.3323,2542.1862,4009.0
2023-03-07 15:55:00,2575.54,2579.45,2575.54,2576.62,3683.0,2543.4009,2547.2621,2543.4009,2544.4674,3683.0
2023-03-08 09:30:00,2577.4,2592.69,2577.4,2582.72,7209.0,2545.2377,2560.3369,2545.2377,2550.4913,7209.0
2023-03-08 09:35:00,2593.6,2593.6,2583.6,2589.06,700.0,2561.2355,2561.2355,2551.3603,2556.7522,700.0
2023-03-08 09:40:00,2583.74,2590.62,2583.74,2587.27,2184.0,2551.4986,2558.2927,2551.4986,2554.9845,2184.0
2023-03-08 09:45:00,2587.08,2589.45,2586.03,2588.21,1600.0,2554.7969,2557.1373,2553.76,2555.9128,1600.0
2023-03-08 09:50:00,2587.44,2587.56,2581.27,2584.9,1399.0,2555.1524,2555.2709,2549.0594,2552.6441,1399.0
2023-03-08 09:55:00,2585.8,2591.1,2584.95,2587.31,1678.0,2553.5329,2558.7667,2552.6935,2555.024,1678.0
2023-03-08 10:00:00,2587.82,2587.82,2578.55,2582.44,1800.0,2555.5277,2555.5277,2546.3733,2550.2148,1800.0
2023-03-08 10:05:00,2581.74,2582.73,2578.43,2582.67,1000.0,2549.5235,2550.5012,2546.2548,2550.4419,1000.0
2023-03-08 10:10:00,2585.38,2587.07,2583.7,2583.7,1300.0,2553.1181,2554.787,2551.4591,2551.4591,1300.0
2023-03-08 10:15:00,2585.74,2585.74,2583.06,2585.4,1300.0,2553.4736,2553.4736,2550.8271,2553.1379,1300.0
2023-03-08 10:20:00,2584.99,2594.09,2576.0,2594.09,1310.0,2552.733,2561.7194,2543.8552,2561.7194,1310.0
2023-03-08 10:25:00,2593.9,2595.58,2592.37,2593.43,500.0,2561.5318,2563.1908,2560.0209,2561.0677,500.0
2023-03-08 10:30:00,2598.0,2600.04,2596.59,2600.04,400.0,2565.5806,2567.5952,2564.1882,2567.5952,400.0
2023-03-08 10:35:00,2599.86,2599.86,2595.26,2597.45,300.0,2567.4174,2567.4174,2562.8748,2565.0375,300.0
2023-03-08 10:40:00,2593.43,2593.67,2590.89,2592.29,500.0,2561.0677,2561.3047,2558.5594,2559.9419,500.0
2023-03-08 10:45:00,2587.61,2590.33,2587.38,2587.39,300.0,2555.3203,2558.0063,2555.0932,2555.103,300.0
2023-03-08 10:50:00,2585.22,2585.22,2582.17,2584.39,823.0,2552.9601,2552.9601,2549.9482,2552.1405,823.0
2023-03-08 10:55:00,2586.53,2586.53,2581.9,2582.44,1300.0,2554.2538,2554.2538,2549.6815,2550.2148,1300.0
2023-03-08 11:00:00,2586.37,2586.37,2580.86,2584.11,4746.0,2554.0958,2554.0958,2548.6545,2551.864,4746.0
2023-03-08 11:05:00,2583.01,2589.27,2583.01,2585.27,889.0,2550.7777,2556.9596,2550.7777,2553.0095,889.0
2023-03-08 11:10:00,2583.82,2583.82,2583.82,2583.82,100.0,2551.5776,2551.5776,2551.5776,2551.5776,100.0
2023-03-08 11:15:00,2585.46,2586.3,2583.73,2583.73,600.0,2553.1971,2554.0266,2551.4887,2551.4887,600.0
2023-03-08 11:20:00,2584.17,2584.17,2584.17,2584.17,100.0,2551.9232,2551.9232,2551.9232,2551.9232,100.0
2023-03-08 11:25:00,2585.44,2585.87,2581.86,2581.86,400.0,2553.1774,2553.602,2549.642,2549.642,400.0
2023-03-08 11:30:00,2582.6,2582.6,2582.6,2582.6,100.0,2550.3728,2550.3728,2550.3728,2550.3728,100.0
2023-03-08 11:35:00,2576.49,2578.49,2571.34,2577.75,1300.0,2544.339,2546.3141,2539.2533,2545.5833,1300.0
2023-03-08 11:40:00,2580.42,2582.66,2580.41,2582.66,500.0,2548.22,2550.4321,2548.2101,2550.4321,500.0
2023-03-08 11:45:00,2582.0,2586.73,2581.99,2586.73,600.0,2549.7803,2554.4513,2549.7704,2554.4513,600.0
2023-03-08 11:50:00,2583.55,2584.46,2583.55,2584.46,315.0,2551.3109,2552.2096,2551.3109,2552.2096,315.0
2023-03-08 11:55:00,2583.85,2585.87,2583.75,2585.44,700.0,2551.6072,2553.602,2551.5085,2553.1774,700.0
2023-03-08 12:00:00,2586.26,2588.24,2584.34,2585.35,700.0,2553.9871,2555.9424,2552.0911,2553.0885,700.0
2023-03-08 12:05:00,2581.52,2581.52,2580.75,2580.75,200.0,2549.3063,2549.3063,2548.5459,2548.5459,200.0
2023-03-08 12:10:00,2580.74,2580.74,2576.62,2576.63,200.0,2548.536,2548.536,2544.4674,2544.4773,200.0
2023-03-08 12:15:00,2576.1,2576.12,2574.0,2576.12,850.0,2543.9539,2543.9737,2541.8801,2543.9737,850.0
2023-03-08 12:20:00,2576.73,2576.73,2572.01,2573.87,1636.0,2544.5761,2544.5761,2539.915,2541.7517,1636.0
2023-03-08 12:25:00,2572.0,2572.0,2572.0,2572.0,108.0,2539.9051,2539.9051,2539.9051,2539.9051,108.0
2023-03-08 12:30:00,2570.79,2570.79,2567.45,2567.45,500.0,2538.7102,2538.7102,2535.4119,2535.4119,500.0
2023-03-08 12:35:00,2568.48,2571.57,2568.48,2571.57,300.0,2536.429,2539.4804,2536.429,2539.4804,300.0
2023-03-08 12:40:00,2571.5,2571.5,2571.5,2571.5,100.0,2539.4113,2539.4113,2539.4113,2539.4113,100.0
2023-03-08 12:45:00,2575.46,2575.46,2575.45,2575.46,100.0,2543.3219,2543.3219,2543.312,2543.3219,100.0
2023-03-08 12:50:00,2573.44,2574.68,2573.26,2573.27,501.0,2541.3271,2542.5516,2541.1494,2541.1592,501.0
2023-03-08 12:55:00,2574.55,2574.55,2573.0,2573.51,791.0,2542.4233,2542.4233,2540.8926,2541.3962,791.0
2023-03-08 13:00:00,2575.13,2576.3,2571.96,2573.31,800.0,2542.996,2544.1514,2539.8656,2541.1987,800.0
2023-03-08 13:05:00,2573.6,2573.6,2572.3,2572.3,200.0,2541.4851,2541.4851,2540.2013,2540.2013,200.0
2023-03-08 13:10:00,2571.23,2571.23,2571.23,2571.23,100.0,2539.1447,2539.1447,2539.1447,2539.1447,100.0
2023-03-08 13:15:00,2570.29,2570.29,2570.29,2570.29,100.0,2538.2164,2538.2164,2538.2164,2538.2164,100.0
2023-03-08 13:20:00,2571.71,2571.71,2568.69,2568.7,767.0,2539.6187,2539.6187,2536.6364,2536.6463,767.0
2023-03-08 13:25:00,2566.57,2568.5,2566.57,2568.5,210.0,2534.5428,2536.4488,2534.5428,2536.4488,210.0
2023-03-08 13:30:00,2566.81,2566.81,2565.8,2565.8,300.0,2534.7798,2534.7798,2533.7824,2533.7824,300.0
2023-03-08 13:35:00,2563.69,2569.63,2563.69,2568.14,437.0,2531.6988,2537.5646,2531.6988,2536.0932,437.0
2023-03-08 13:40:00,2566.18,2566.18,2565.94,2565.94,200.0,2534.1577,2534.1577,2533.9207,2533.9207,200.0
2023-03-08 13:45:00,2567.49,2567.49,2567.43,2567.43,200.0,2535.4514,2535.4514,2535.3921,2535.3921,200.0
2023-03-08 13:50:00,2569.29,2571.54,2569.29,2571.54,400.0,2537.2289,2539.4508,2537.2289,2539.4508,400.0
2023-03-08 13:55:00,2569.66,2571.37,2569.66,2571.37,200.0,2537.5943,2539.2829,2537.5943,2539.2829,200.0
2023-03-08 14:00:00,2569.0,2569.0,2569.0,2569.0,100.0,2536.9425,2536.9425,2536.9425,2536.9425,100.0
2023-03-08 14:05:00,2569.0,2569.0,2569.0,2569.0,0.0,2536.9425,2536.9425,2536.9425,2536.9425,0.0
2023-03-08 14:10:00,2572.18,2577.01,2572.18,2577.01,300.0,2540.0828,2544.8526,2540.0828,2544.8526,300.0
2023-03-08 14:15:00,2575.12,2575.12,2573.35,2573.35,400.0,2542.9861,2542.9861,2541.2382,2541.2382,400.0
2023-03-08 14:20:00,2575.87,2576.11,2574.59,2574.59,300.0,2543.7268,2543.9638,2542.4628,2542.4628,300.0
2023-03-08 14:25:00,2575.34,2578.16,2575.34,2578.16,439.0,2543.2034,2545.9882,2543.2034,2545.9882,439.0
2023-03-08 14:30:00,2577.82,2577.82,2574.75,2574.75,300.0,2545.6524,2545.6524,2542.6208,2542.6208,300.0
2023-03-08 14:35:00,2577.64,2577.64,2577.64,2577.64,100.0,2545.4747,2545.4747,2545.4747,2545.4747,100.0
2023-03-08 14:40:00,2577.43,2577.43,2577.43,2577.43,100.0,2545.2673,2545.2673,2545.2673,2545.2673,100.0
2023-03-08 14:45:00,2575.47,2575.47,2568.73,2572.55,5986.0,2543.3318,2543.3318,2536.6759,2540.4482,5986.0
2023-03-08 14:50:00,2572.71,2573.47,2572.71,2573.47,200.0,2540.6062,2541.3567,2540.6062,2541.3567,200.0
2023-03-08 14:55:00,2573.97,2573.97,2573.97,2573.97,100.0,2541.8505,2541.8505,2541.8505,2541.8505,100.0
2023-03-08 15:00:00,2572.43,2572.43,2571.77,2571.77,200.0,2540.3297,2540.3297,2539.6779,2539.6779,200.0
2023-03-08 15:05:00,2571.19,2571.2,2571.19,2571.2,200.0,2539.1052,2539.1151,2539.1052,2539.1151,200.0
2023-03-08 15:10:00,2573.4,2573.43,2573.4,2573.43,200.0,2541.2876,2541.3172,2541.2876,2541.3172,200.0
2023-03-08 15:15:00,2574.18,2574.18,2572.68,2572.68,200.0,2542.0579,2542.0579,2540.5766,2540.5766,200.0
2023-03-08 15:20:00,2573.01,2573.01,2572.55,2572.55,400.0,2540.9025,2540.9025,2540.4482,2540.4482,400.0
2023-03-08 15:25:00,2572.55,2572.55,2572.55,2572.55,0.0,2540.4482,2540.4482,2540.4482,2540.4482,0.0
2023-03-08 15:30:00,2575.15,2576.31,2575.15,2575.97,800.0,2543.0158,2544.1613,2543.0158,2543.8255,800.0
2023-03-08 15:35:00,2576.71,2581.3,2576.71,2581.3,600.0,2544.5563,2549.089,2544.5563,2549.089,600.0
2023-03-08 15:40:00,2582.05,2582.98,2580.33,2580.33,487.0,2549.8297,2550.7481,2548.1311,2548.1311,487.0
2023-03-08 15:45:00,2582.59,2587.11,2582.59,2584.21,732.0,2550.3629,2554.8265,2550.3629,2551.9627,732.0
2023-03-08 15:50:00,2584.84,2586.99,2581.16,2584.28,1500.0,2552.5849,2554.708,2548.9508,2552.0318,1500.0
2023-03-08 15:55:00,2584.51,2584.88,2582.0,2584.86,3031.0,2552.259,2552.6244,2549.7803,2552.6046,3031.0
2023-03-09 09:30:00,2571.41,2586.11,2571.41,2586.11,5254.0,2539.3224,2553.839,2539.3224,2553.839,5254.0
2023-03-09 09:35:00,2584.04,2584.25,2578.26,2578.76,1875.0,2551.7948,2552.0022,2546.087,2546.5807,1875.0
2023-03-09 09:40:00,2579.65,2579.65,2568.2,2568.2,1300.0,2547.4596,2547.4596,2536.1525,2536.1525,1300.0
2023-03-09 09:45:00,2573.88,2580.0,2573.5,2580.0,1100.0,2541.7616,2547.8052,2541.3864,2547.8052,1100.0
2023-03-09 09:50:00,2581.51,2581.73,2572.43,2577.38,900.0,2549.2964,2549.5137,2540.3297,2545.2179,900.0
2023-03-09 09:55:00,2576.3,2576.3,2576.1,2576.1,200.0,2544.1514,2544.1514,2543.9539,2543.9539,200.0
2023-03-09 10:00:00,2584.25,2587.38,2583.46,2585.04,1444.0,2552.0022,2555.0932,2551.2221,2552.7824,1444.0
2023-03-09 10:05:00,2585.75,2587.35,2582.04,2584.0,1226.0,2553.4835,2555.0635,2549.8198,2551.7553,1226.0
2023-03-09 10:10:00,2582.97,2582.97,2577.63,2578.88,400.0,2550.7382,2550.7382,2545.4648,2546.6992,400.0
2023-03-09 10:15:00,2578.85,2578.85,2568.01,2574.21,2965.0,2546.6696,2546.6696,2535.9649,2542.0875,2965.0
2023-03-09 10:20:00,2572.91,2574.97,2571.3,2571.3,1014.0,2540.8037,2542.838,2539.2138,2539.2138,1014.0
2023-03-09 10:25:00,2570.01,2574.27,2569.0,2572.72,2469.0,2537.9399,2542.1467,2536.9425,2540.6161,2469.0
2023-03-09 10:30:00,2574.56,2578.41,2574.55,2578.41,1100.0,2542.4331,2546.2351,2542.4233,2546.2351,1100.0
2023-03-09 10:35:00,2579.83,2580.72,2577.57,2578.91,1855.0,2547.6374,2548.5163,2545.4056,2546.7288,1855.0
2023-03-09 10:40:00,2578.63,2580.84,2578.43,2580.84,800.0,2546.4523,2548.6348,2546.2548,2548.6348,800.0
2023-03-09 10:45:00,2581.61,2582.0,2580.81,2581.54,500.0,2549.3952,2549.7803,2548.6051,2549.326,500.0
2023-03-09 10:50:00,2582.81,2582.92,2580.79,2581.66,1300.0,2550.5802,2550.6888,2548.5854,2549.4445,1300.0
2023-03-09 10:55:00,2583.15,2583.15,2579.69,2580.0,600.0,2550.9159,2550.9159,2547.4991,2547.8052,600.0
2023-03-09 11:00:00,2580.72,2580.72,2579.53,2579.54,600.0,2548.5163,2548.5163,2547.3411,2547.351,600.0
2023-03-09 11:05:00,2579.5,2579.5,2574.6,2575.0,2032.0,2547.3115,2547.3115,2542.4726,2542.8676,2032.0
2023-03-09 11:10:00,2574.36,2577.26,2573.63,2577.26,1385.0,2542.2356,2545.0994,2541.5147,2545.0994,1385.0
2023-03-09 11:15:00,2577.44,2579.62,2576.24,2577.35,2031.0,2545.2772,2547.43,2544.0922,2545.1883,2031.0
2023-03-09 11:20:00,2577.4,2580.12,2577.4,2579.64,1395.0,2545.2377,2547.9237,2545.2377,2547.4497,1395.0
2023-03-09 11:25:00,2579.95,2579.95,2574.25,2575.11,900.0,2547.7559,2547.7559,2542.127,2542.9763,900.0
2023-03-09 11:30:00,2574.0,2574.24,2571.27,2573.49,900.0,2541.8801,2542.1171,2539.1842,2541.3765,900.0
2023-03-09 11:35:00,2578.57,2578.57,2578.57,2578.57,100.0,2546.3931,2546.3931,2546.3931,2546.3931,100.0
2023-03-09 11:40:00,2574.24,2574.24,2570.69,2572.8,700.0,2542.1171,2542.1171,2538.6114,2540.6951,700.0
2023-03-09 11:45:00,2573.0,2573.0,2570.2,2571.03,1192.0,2540.8926,2540.8926,2538.1275,2538.9472,1192.0
2023-03-09 11:50:00,2570.46,2571.94,2570.0,2571.94,816.0,2538.3843,2539.8458,2537.93,2539.8458,816.0
2023-03-09 11:55:00,2571.63,2571.63,2566.31,2566.31,925.0,2539.5397,2539.5397,2534.2861,2534.2861,925.0
2023-03-09 12:00:00,2566.23,2566.23,2556.55,2560.45,1561.0,2534.2071,2534.2071,2524.6479,2528.4992,1561.0
2023-03-09 12:05:00,2558.22,2560.06,2554.29,2557.61,1900.0,2526.297,2528.1141,2522.4161,2525.6946,1900.0
2023-03-09 12:10:00,2556.19,2559.28,2554.19,2554.19,2349.0,2524.2924,2527.3438,2522.3173,2522.3173,2349.0
2023-03-09 12:15:00,2556.25,2556.41,2554.83,2556.18,1567.0,2524.3516,2524.5096,2522.9493,2524.2825,1567.0
2023-03-09 12:20:00,2558.88,2562.28,2558.88,2562.28,565.0,2526.9488,2530.3064,2526.9488,2530.3064,565.0
2023-03-09 12:25:00,2560.83,2562.64,2560.83,2562.64,300.0,2528.8745,2530.6619,2528.8745,2530.6619,300.0
2023-03-09 12:30:00,2561.42,2562.01,2558.95,2562.01,2457.0,2529.4571,2530.0397,2527.0179,2530.0397,2457.0
2023-03-09 12:35:00,2559.71,2559.71,2555.01,2555.01,700.0,2527.7684,2527.7684,2523.1271,2523.1271,700.0
2023-03-09 12:40:00,2555.85,2556.54,2555.04,2555.04,500.0,2523.9566,2524.638,2523.1567,2523.1567,500.0
2023-03-09 12:45:00,2553.19,2553.19,2547.64,2547.82,2110.0,2521.3298,2521.3298,2515.8491,2516.0268,2110.0
2023-03-09 12:50:00,2547.65,2551.86,2547.65,2551.86,2600.0,2515.8589,2520.0164,2515.8589,2520.0164,2600.0
2023-03-09 12:55:00,2550.0,2550.03,2547.67,2550.03,800.0,2518.1796,2518.2092,2515.8787,2518.2092,800.0
2023-03-09 13:00:00,2550.34,2552.61,2549.11,2549.11,400.0,2518.5154,2520.757,2517.3007,2517.3007,400.0
2023-03-09 13:05:00,2551.02,2551.02,2549.05,2549.08,620.0,2519.1869,2519.1869,2517.2415,2517.2711,620.0
2023-03-09 13:10:00,2545.0,2546.21,2544.95,2546.21,1100.0,2513.242,2514.4369,2513.1926,2514.4369,1100.0
2023-03-09 13:15:00,2544.08,2544.08,2539.25,2539.3,700.0,2512.3335,2512.3335,2507.5637,2507.6131,700.0
2023-03-09 13:20:00,2541.0,2543.0,2536.72,2538.0,800.0,2509.2919,2511.267,2505.0653,2506.3293,800.0
2023-03-09 13:25:00,2535.0,2535.89,2534.7,2534.7,400.0,2503.3668,2504.2457,2503.0705,2503.0705,400.0
2023-03-09 13:30:00,2534.7,2534.7,2531.1,2531.1,700.0,2503.0705,2503.0705,2499.5154,2499.5154,700.0
2023-03-09 13:35:00,2531.12,2533.88,2530.86,2530.86,1712.0,2499.5352,2502.2608,2499.2784,2499.2784,1712.0
2023-03-09 13:40:00,2530.01,2531.93,2528.16,2528.75,1700.0,2498.4391,2500.3351,2496.6121,2497.1948,1700.0
2023-03-09 13:45:00,2524.36,2524.36,2524.36,2524.36,100.0,2492.8596,2492.8596,2492.8596,2492.8596,100.0
2023-03-09 13:50:00,2522.81,2527.74,2522.19,2526.46,1100.0,2491.3289,2496.1974,2490.7166,2494.9333,1100.0
2023-03-09 13:55:00,2527.79,2527.86,2523.36,2524.69,1472.0,2496.2468,2496.3159,2491.872,2493.1854,1472.0
2023-03-09 14:00:00,2526.78,2526.96,2523.0,2524.54,1500.0,2495.2494,2495.4271,2491.5165,2493.0373,1500.0
2023-03-09 14:05:00,2522.22,2523.63,2521.8,2521.8,1000.0,2490.7463,2492.1387,2490.3315,2490.3315,1000.0
2023-03-09 14:10:00,2521.59,2521.59,2517.76,2520.44,1700.0,2490.1241,2490.1241,2486.3419,2488.9885,1700.0
2023-03-09 14:15:00,2521.07,2524.8,2521.06,2524.8,400.0,2489.6106,2493.2941,2489.6007,2493.2941,400.0
2023-03-09 14:20:00,2524.13,2528.77,2524.13,2528.77,1276.0,2492.6324,2497.2145,2492.6324,2497.2145,1276.0
2023-03-09 14:25:00,2528.79,2529.93,2526.55,2529.36,1580.0,2497.2343,2498.36,2495.0222,2497.7972,1580.0
2023-03-09 14:30:00,2528.58,2528.58,2524.93,2524.93,1200.0,2497.0269,2497.0269,2493.4224,2493.4224,1200.0
2023-03-09 14:35:00,2524.92,2532.2,2524.92,2532.2,1927.0,2493.4126,2500.6017,2493.4126,2500.6017,1927.0
2023-03-09 14:40:00,2533.98,2533.98,2533.98,2533.98,300.0,2502.3595,2502.3595,2502.3595,2502.3595,300.0
2023-03-09 14:45:00,2531.8,2531.8,2526.19,2526.35,600.0,2500.2067,2500.2067,2494.6667,2494.8247,600.0
2023-03-09 14:50:00,2523.27,2525.62,2523.27,2525.45,700.0,2491.7832,2494.1038,2491.7832,2493.936,700.0
2023-03-09 14:55:00,2521.92,2521.92,2521.75,2521.75,200.0,2490.45,2490.45,2490.2821,2490.2821,200.0
2023-03-09 15:00:00,2523.12,2523.12,2520.83,2520.83,400.0,2491.635,2491.635,2489.3736,2489.3736,400.0
2023-03-09 15:05:00,2519.01,2519.14,2515.01,2518.23,4208.0,2487.5763,2487.7047,2483.6262,2486.806,4208.0
2023-03-09 15:10:00,2519.15,2519.15,2513.01,2513.01,1100.0,2487.7146,2487.7146,2481.6512,2481.6512,1100.0
2023-03-09 15:15:00,2515.71,2515.71,2511.15,2511.65,700.0,2484.3175,2484.3175,2479.8144,2480.3082,700.0
2023-03-09 15:20:00,2506.87,2509.51,2503.55,2508.24,1497.0,2475.5878,2478.1949,2472.3092,2476.9407,1497.0
2023-03-09 15:25:00,2506.94,2512.88,2506.94,2509.27,1100.0,2475.6569,2481.5228,2475.6569,2477.9579,1100.0
2023-03-09 15:30:00,2508.98,2517.53,2508.93,2514.66,2500.0,2477.6715,2486.1148,2477.6221,2483.2806,2500.0
2023-03-09 15:35:00,2517.32,2517.32,2513.16,2517.05,1900.0,2485.9074,2485.9074,2481.7993,2485.6408,1900.0
2023-03-09 15:40:00,2516.95,2518.54,2515.25,2518.54,959.0,2485.542,2487.1122,2483.8632,2487.1122,959.0
2023-03-09 15:45:00,2514.56,2516.32,2512.09,2513.4,1500.0,2483.1818,2484.9199,2480.7427,2482.0363,1500.0
2023-03-09 15:50:00,2512.8,2515.59,2512.06,2512.67,3100.0,2481.4438,2484.199,2480.713,2481.3154,3100.0
2023-03-09 15:55:00,2511.24,2511.24,2505.09,2505.39,8515.0,2479.9033,2479.9033,2473.83,2474.1263,8515.0
2023-03-10 09:30:00,2508.89,2508.89,2498.46,2506.77,5289.0,2477.5826,2477.5826,2467.2828,2475.4891,5289.0
2023-03-10 09:35:00,2497.16,2497.16,2482.02,2482.2,1200.0,2465.999,2465.999,2451.0479,2451.2257,1200.0
2023-03-10 09:40:00,2485.0,2485.0,2472.07,2477.03,2067.0,2453.9907,2453.9907,2441.2221,2446.1202,2067.0
2023-03-10 09:45:00,2471.45,2471.45,2461.47,2461.47,900.0,2440.6098,2440.6098,2430.7543,2430.7543,900.0
2023-03-10 09:50:00,2464.41,2481.12,2462.4,2468.81,6886.0,2433.6576,2450.1591,2431.6727,2438.0027,6886.0
2023-03-10 09:55:00,2471.26,2474.67,2463.7,2474.16,7774.0,2440.4222,2443.7896,2432.9565,2443.286,7774.0
2023-03-10 10:00:00,2474.15,2488.38,2474.15,2480.59,3040.0,2443.2761,2457.3285,2443.2761,2449.6357,3040.0
2023-03-10 10:05:00,2480.59,2493.97,2478.69,2491.44,4099.0,2449.6357,2462.8488,2447.7595,2460.3504,4099.0
2023-03-10 10:10:00,2494.57,2496.9,2491.93,2495.53,2600.0,2463.4413,2465.7422,2460.8342,2464.3893,2600.0
2023-03-10 10:15:00,2497.4,2498.0,2486.95,2491.57,3090.0,2466.236,2466.8285,2455.9164,2460.4787,3090.0
2023-03-10 10:20:00,2491.41,2498.83,2488.48,2498.83,2927.0,2460.3207,2467.6481,2457.4273,2467.6481,2927.0
2023-03-10 10:25:00,2500.0,2500.91,2496.0,2496.79,600.0,2468.8035,2469.7022,2464.8534,2465.6336,600.0
2023-03-10 10:30:00,2498.64,2507.8,2496.61,2504.17,2846.0,2467.4605,2476.5062,2465.4558,2472.9215,2846.0
2023-03-10 10:35:00,2508.75,2512.07,2507.8,2511.4,1925.0,2477.4443,2480.7229,2476.5062,2480.0613,1925.0
2023-03-10 10:40:00,2509.9,2510.46,2500.09,2500.58,3940.0,2478.58,2479.133,2468.8924,2469.3763,3940.0
2023-03-10 10:45:00,2499.52,2502.99,2496.59,2497.5,1103.0,2468.3295,2471.7562,2465.4361,2466.3347,1103.0
2023-03-10 10:50:00,2499.03,2500.82,2496.05,2497.37,1300.0,2467.8456,2469.6133,2464.9028,2466.2064,1300.0
2023-03-10 10:55:00,2508.87,2512.19,2507.21,2512.19,700.0,2477.5628,2480.8414,2475.9236,2480.8414,700.0
2023-03-10 11:00:00,2513.53,2518.89,2511.45,2514.16,1283.0,2482.1647,2487.4578,2480.1107,2482.7868,1283.0
2023-03-10 11:05:00,2512.54,2518.2,2512.54,2512.8,910.0,2481.1871,2486.7764,2481.1871,2481.4438,910.0
2023-03-10 11:10:00,2518.2,2518.2,2505.57,2512.98,500.0,2486.7764,2486.7764,2474.304,2481.6216,500.0
2023-03-10 11:15:00,2506.5,2506.99,2499.74,2506.99,2700.0,2475.2224,2475.7063,2468.5468,2475.7063,2700.0
2023-03-10 11:20:00,2506.99,2513.35,2506.27,2507.81,1800.0,2475.7063,2481.9869,2474.9953,2476.5161,1800.0
2023-03-10 11:25:00,2511.59,2522.0,2510.74,2522.0,4027.0,2480.2489,2490.529,2479.4095,2490.529,4027.0
2023-03-10 11:30:00,2521.57,2524.59,2521.07,2523.75,1300.0,2490.1044,2493.0867,2489.6106,2492.2572,1300.0
2023-03-10 11:35:00,2520.65,2520.65,2518.61,2519.0,958.0,2489.1959,2489.1959,2487.1813,2487.5664,958.0
2023-03-10 11:40:00,2518.82,2521.79,2515.33,2515.34,700.0,2487.3887,2490.3216,2483.9422,2483.9521,700.0
2023-03-10 11:45:00,2511.48,2511.48,2502.81,2502.81,500.0,2480.1403,2480.1403,2471.5785,2471.5785,500.0
2023-03-10 11:50:00,2502.04,2503.05,2498.35,2498.36,803.0,2470.8181,2471.8155,2467.1741,2467.184,803.0
2023-03-10 11:55:00,2501.93,2501.93,2499.12,2499.13,200.0,2470.7094,2470.7094,2467.9345,2467.9444,200.0
2023-03-10 12:00:00,2500.11,2501.48,2498.56,2498.56,700.0,2468.9122,2470.2651,2467.3815,2467.3815,700.0
2023-03-10 12:05:00,2496.65,2500.16,2495.83,2495.83,810.0,2465.4953,2468.9615,2464.6856,2464.6856,810.0
2023-03-10 12:10:00,2497.63,2500.91,2493.39,2497.9,1379.0,2466.4631,2469.7022,2462.276,2466.7297,1379.0
2023-03-10 12:15:00,2500.71,2500.93,2495.56,2495.57,1511.0,2469.5047,2469.7219,2464.4189,2464.4288,1511.0
2023-03-10 12:20:00,2499.56,2499.56,2493.06,2494.54,400.0,2468.369,2468.369,2461.9501,2463.4117,400.0
2023-03-10 12:25:00,2499.62,2499.62,2497.96,2497.96,200.0,2468.4283,2468.4283,2466.789,2466.789,200.0
2023-03-10 12:30:00,2501.04,2506.89,2498.3,2506.65,900.0,2469.8306,2475.6076,2467.1247,2475.3706,900.0
2023-03-10 12:35:00,2506.7,2507.74,2501.14,2507.74,1100.0,2475.4199,2476.4469,2469.9293,2476.4469,1100.0
2023-03-10 12:40:00,2502.1,2504.06,2498.28,2498.28,646.0,2470.8773,2472.8129,2467.105,2467.105,646.0
2023-03-10 12:45:00,2498.02,2501.48,2498.01,2499.39,300.0,2466.8482,2470.2651,2466.8384,2468.2011,300.0
2023-03-10 12:50:00,2498.86,2500.81,2495.95,2497.18,700.0,2467.6778,2469.6034,2464.8041,2466.0187,700.0
2023-03-10 12:55:00,2495.05,2495.05,2491.58,2492.78,600.0,2463.9153,2463.9153,2460.4886,2461.6736,600.0
2023-03-10 13:00:00,2492.27,2492.27,2490.1,2490.11,200.0,2461.17,2461.17,2459.0271,2459.0369,200.0
2023-03-10 13:05:00,2496.52,2496.52,2492.15,2492.15,1368.0,2465.367,2465.367,2461.0515,2461.0515,1368.0
2023-03-10 13:10:00,2488.82,2492.79,2488.82,2492.79,600.0,2457.763,2461.6835,2457.763,2461.6835,600.0
2023-03-10 13:15:00,2487.52,2490.7,2485.3,2486.57,1200.0,2456.4793,2459.6196,2454.287,2455.5411,1200.0
2023-03-10 13:20:00,2489.26,2491.59,2486.95,2486.95,900.0,2458.1976,2460.4985,2455.9164,2455.9164,900.0
2023-03-10 13:25:00,2484.47,2484.47,2483.93,2483.93,200.0,2453.4673,2453.4673,2452.9341,2452.9341,200.0
2023-03-10 13:30:00,2487.12,2487.12,2483.31,2487.07,700.0,2456.0843,2456.0843,2452.3218,2456.0349,700.0
2023-03-10 13:35:00,2486.04,2486.11,2485.45,2486.11,604.0,2455.0177,2455.0869,2454.4351,2455.0869,604.0
2023-03-10 13:40:00,2486.18,2486.36,2480.91,2486.36,700.0,2455.156,2455.3337,2449.9517,2455.3337,700.0
2023-03-10 13:45:00,2485.82,2485.82,2484.17,2484.35,500.0,2454.8005,2454.8005,2453.1711,2453.3488,500.0
2023-03-10 13:50:00,2483.55,2486.15,2481.48,2486.15,1200.0,2452.5588,2455.1264,2450.5146,2455.1264,1200.0
2023-03-10 13:55:00,2485.46,2485.57,2481.89,2481.89,900.0,2454.445,2454.5536,2450.9195,2450.9195,900.0
2023-03-10 14:00:00,2487.21,2490.27,2486.9,2490.27,600.0,2456.1731,2459.195,2455.867,2459.195,600.0
2023-03-10 14:05:00,2499.01,2499.26,2491.76,2497.8,1587.0,2467.8259,2468.0728,2460.6664,2466.631,1587.0
2023-03-10 14:10:00,2497.55,2505.04,2497.54,2498.64,3012.0,2466.3841,2473.7806,2466.3742,2467.4605,3012.0
2023-03-10 14:15:00,2500.95,2500.95,2495.29,2496.0,672.0,2469.7417,2469.7417,2464.1523,2464.8534,672.0
2023-03-10 14:20:00,2491.95,2497.28,2491.95,2493.54,400.0,2460.854,2466.1175,2460.854,2462.4241,400.0
2023-03-10 14:25:00,2486.27,2493.62,2486.27,2488.13,1587.0,2455.2449,2462.5031,2455.2449,2457.0817,1587.0
2023-03-10 14:30:00,2494.68,2496.62,2490.42,2490.43,600.0,2463.5499,2465.4657,2459.3431,2459.353,600.0
2023-03-10 14:35:00,2494.12,2497.63,2491.52,2495.72,600.0,2462.9969,2466.4631,2460.4294,2464.5769,600.0
2023-03-10 14:40:00,2496.61,2499.97,2494.31,2494.39,1054.0,2465.4558,2468.7739,2463.1845,2463.2635,1054.0
2023-03-10 14:45:00,2493.43,2501.58,2493.43,2501.58,200.0,2462.3155,2470.3638,2462.3155,2470.3638,200.0
2023-03-10 14:50:00,2504.76,2504.76,2498.7,2498.7,600.0,2473.5041,2473.5041,2467.5198,2467.5198,600.0
2023-03-10 14:55:00,2502.49,2504.22,2497.53,2500.85,1200.0,2471.2625,2472.9709,2466.3644,2469.6429,1200.0
2023-03-10 15:00:00,2499.83,2503.18,2497.57,2497.57,840.0,2468.6357,2471.9439,2466.4039,2466.4039,840.0
2023-03-10 15:05:00,2496.6,2496.6,2491.08,2491.08,1100.0,2465.446,2465.446,2459.9948,2459.9948,1100.0
2023-03-10 15:10:00,2498.07,2503.17,2491.09,2491.09,2000.0,2466.8976,2471.934,2460.0047,2460.0047,2000.0
2023-03-10 15:15:00,2491.14,2497.9,2488.01,2488.01,2019.0,2460.0541,2466.7297,2456.9632,2456.9632,2019.0
2023-03-10 15:20:00,2488.45,2490.69,2485.93,2489.56,1126.0,2457.3977,2459.6097,2454.9091,2458.4938,1126.0
2023-03-10 15:25:00,2490.38,2492.28,2488.33,2490.22,3729.0,2459.3036,2461.1799,2457.2792,2459.1456,3729.0
2023-03-10 15:30:00,2492.88,2492.88,2488.41,2488.41,1100.0,2461.7724,2461.7724,2457.3582,2457.3582,1100.0
2023-03-10 15:35:00,2488.04,2488.04,2480.68,2483.2,700.0,2456.9928,2456.9928,2449.7246,2452.2132,700.0
2023-03-10 15:40:00,2481.0,2481.04,2476.94,2481.04,1403.0,2450.0406,2450.0801,2446.0313,2450.0801,1403.0
2023-03-10 15:45:00,2480.02,2482.38,2475.61,2475.61,1600.0,2449.0729,2451.4034,2444.7179,2444.7179,1600.0
2023-03-10 15:50:00,2474.79,2482.32,2473.72,2475.94,6010.0,2443.9081,2451.3442,2442.8515,2445.0438,6010.0
2023-03-10 15:55:00,2474.93,2483.94,2474.76,2480.91,9623.0,2444.0464,2452.9439,2443.8785,2449.9517,9623.0
2023-03-13 09:30:00,2459.85,2459.85,2451.18,2455.74,4518.0,2429.1545,2429.1545,2420.5927,2425.0958,4518.0
2023-03-13 09:35:00,2451.01,2454.39,2435.0,2444.16,6104.0,2420.4249,2423.7627,2404.6146,2413.6603,6104.0
2023-03-13 09:40:00,2450.21,2450.21,2437.77,2445.35,2300.0,2419.6348,2419.6348,2407.3501,2414.8355,2300.0
2023-03-13 09:45:00,2445.45,2455.0,2437.73,2455.0,2577.0,2414.9342,2424.3651,2407.3106,2424.3651,2577.0
2023-03-13 09:50:00,2462.56,2464.66,2455.05,2459.2,1200.0,2431.8307,2433.9045,2424.4144,2428.5127,1200.0
2023-03-13 09:55:00,2454.9,2466.08,2451.62,2458.83,3234.0,2424.2663,2435.3068,2421.0272,2428.1473,3234.0
2023-03-13 10:00:00,2455.62,2457.4,2452.51,2454.89,1874.0,2424.9773,2426.7351,2421.9061,2424.2564,1874.0
2023-03-13 10:05:00,2452.27,2460.96,2447.64,2454.32,3008.0,2421.6691,2430.2507,2417.0969,2423.6936,3008.0
2023-03-13 10:10:00,2457.24,2460.0,2448.0,2457.21,6479.0,2426.5771,2429.3027,2417.4524,2426.5475,6479.0
2023-03-13 10:15:00,2453.04,2453.04,2448.83,2450.87,995.0,2422.4295,2422.4295,2418.2721,2420.2866,995.0
2023-03-13 10:20:00,2447.17,2452.29,2445.17,2445.89,700.0,2416.6328,2421.6889,2414.6577,2415.3687,700.0
2023-03-13 10:25:00,2450.53,2453.0,2442.62,2443.05,1507.0,2419.9508,2422.39,2412.1396,2412.5642,1507.0
2023-03-13 10:30:00,2442.33,2458.4,2438.98,2457.25,4078.0,2411.8532,2427.7226,2408.545,2426.587,4078.0
2023-03-13 10:35:00,2459.93,2460.89,2444.96,2456.0,1590.0,2429.2336,2430.1816,2414.4504,2425.3526,1590.0
2023-03-13 10:40:00,2453.76,2458.1,2444.76,2446.74,2100.0,2423.1405,2427.4264,2414.2529,2416.2081,2100.0
2023-03-13 10:45:00,2446.84,2451.11,2444.09,2444.09,971.0,2416.3069,2420.5236,2413.5912,2413.5912,971.0
2023-03-13 10:50:00,2447.0,2447.0,2436.21,2438.66,921.0,2416.4649,2416.4649,2405.8095,2408.229,921.0
2023-03-13 10:55:00,2442.1,2452.55,2439.45,2449.39,5335.0,2411.626,2421.9456,2409.0091,2418.8251,5335.0
2023-03-13 11:00:00,2449.99,2455.32,2447.12,2453.16,2126.0,2419.4176,2424.6811,2416.5834,2422.548,2126.0
2023-03-13 11:05:00,2448.7,2450.52,2447.27,2447.27,500.0,2418.1437,2419.941,2416.7315,2416.7315,500.0
2023-03-13 11:10:00,2450.01,2455.93,2446.71,2452.45,1600.0,2419.4373,2425.2835,2416.1785,2421.8469,1600.0
2023-03-13 11:15:00,2454.61,2460.0,2451.87,2455.7,1098.0,2423.9799,2429.3027,2421.2741,2425.0563,1098.0
2023-03-13 11:20:00,2458.18,2462.88,2453.38,2453.38,2500.0,2427.5054,2432.1467,2422.7653,2422.7653,2500.0
2023-03-13 11:25:00,2458.48,2461.65,2454.27,2461.64,859.0,2427.8016,2430.9321,2423.6442,2430.9222,859.0
2023-03-13 11:30:00,2460.12,2460.66,2456.99,2456.99,629.0,2429.4212,2429.9544,2426.3302,2426.3302,629.0
2023-03-13 11:35:00,2457.18,2457.19,2448.34,2451.88,1440.0,2426.5179,2426.5277,2417.7882,2421.284,1440.0
2023-03-13 11:40:00,2450.95,2454.18,2449.54,2454.02,700.0,2420.3656,2423.5553,2418.9732,2423.3973,700.0
2023-03-13 11:45:00,2453.13,2456.82,2452.82,2454.78,700.0,2422.5184,2426.1624,2422.2123,2424.1478,700.0
2023-03-13 11:50:00,2457.47,2457.47,2452.89,2452.89,300.0,2426.8042,2426.8042,2422.2814,2422.2814,300.0
2023-03-13 11:55:00,2452.83,2457.45,2451.71,2457.45,967.0,2422.2221,2426.7845,2421.1161,2426.7845,967.0
2023-03-13 12:00:00,2459.45,2465.25,2446.85,2454.7,2700.0,2428.7595,2434.4872,2416.3168,2424.0688,2700.0
2023-03-13 12:05:00,2454.26,2465.76,2454.25,2465.76,950.0,2423.6343,2434.9908,2423.6244,2434.9908,950.0
2023-03-13 12:10:00,2457.55,2460.19,2452.44,2460.19,1840.0,2426.8832,2429.4903,2421.837,2429.4903,1840.0
2023-03-13 12:15:00,2455.53,2459.81,2455.42,2455.42,633.0,2424.8885,2429.115,2424.7798,2424.7798,633.0
2023-03-13 12:20:00,2457.99,2461.2,2456.58,2456.58,500.0,2427.3178,2430.4877,2425.9254,2425.9254,500.0
2023-03-13 12:25:00,2454.99,2456.59,2451.54,2455.19,1900.0,2424.3552,2425.9352,2420.9482,2424.5527,1900.0
2023-03-13 12:30:00,2457.45,2460.69,2451.93,2452.54,800.0,2426.7845,2429.9841,2421.3334,2421.9358,800.0
2023-03-13 12:35:00,2452.43,2457.99,2452.43,2456.11,1200.0,2421.8271,2427.3178,2421.8271,2425.4612,1200.0
2023-03-13 12:40:00,2454.56,2466.22,2454.56,2462.45,1000.0,2423.9306,2435.4451,2423.9306,2431.7221,1000.0
2023-03-13 12:45:00,2460.74,2463.63,2451.17,2451.18,1637.0,2430.0334,2432.8874,2420.5829,2420.5927,1637.0
2023-03-13 12:50:00,2448.25,2457.24,2448.25,2455.44,1900.0,2417.6993,2426.5771,2417.6993,2424.7996,1900.0
2023-03-13 12:55:00,2455.14,2455.14,2448.87,2451.16,1472.0,2424.5033,2424.5033,2418.3116,2420.573,1472.0
2023-03-13 13:00:00,2452.12,2452.3,2444.98,2450.16,1500.0,2421.521,2421.6988,2414.4701,2419.5855,1500.0
2023-03-13 13:05:00,2451.26,2451.26,2450.27,2450.27,700.0,2420.6717,2420.6717,2419.6941,2419.6941,700.0
2023-03-13 13:10:00,2451.61,2453.05,2448.86,2448.86,600.0,2421.0174,2422.4394,2418.3017,2418.3017,600.0
2023-03-13 13:15:00,2452.51,2456.62,2452.5,2452.99,1225.0,2421.9061,2425.9649,2421.8963,2422.3802,1225.0
2023-03-13 13:20:00,2454.07,2454.07,2447.62,2449.31,537.0,2423.4467,2423.4467,2417.0772,2418.7461,537.0
2023-03-13 13:25:00,2451.43,2453.36,2449.31,2452.02,1100.0,2420.8396,2422.7455,2418.7461,2421.4223,1100.0
2023-03-13 13:30:00,2454.99,2458.82,2447.9,2452.0,532.0,2424.3552,2428.1374,2417.3537,2421.4025,532.0
2023-03-13 13:35:00,2449.87,2460.64,2449.87,2458.08,1670.0,2419.2991,2429.9347,2419.2991,2427.4066,1670.0
2023-03-13 13:40:00,2457.57,2458.24,2455.43,2456.24,900.0,2426.903,2427.5646,2424.7897,2425.5896,900.0
2023-03-13 13:45:00,2456.07,2457.96,2452.91,2454.96,1100.0,2425.4217,2427.2881,2422.3012,2424.3256,1100.0
2023-03-13 13:50:00,2456.13,2457.59,2454.05,2456.88,1375.0,2425.481,2426.9228,2423.4269,2426.2216,1375.0
2023-03-13 13:55:00,2450.78,2454.92,2450.78,2454.89,300.0,2420.1977,2424.2861,2420.1977,2424.2564,300.0
2023-03-13 14:00:00,2455.37,2462.28,2455.37,2459.22,1200.0,2424.7305,2431.5542,2424.7305,2428.5324,1200.0
2023-03-13 14:05:00,2459.86,2461.4,2457.23,2461.4,800.0,2429.1644,2430.6852,2426.5672,2430.6852,800.0
2023-03-13 14:10:00,2457.23,2461.58,2457.23,2457.4,700.0,2426.5672,2430.863,2426.5672,2426.7351,700.0
2023-03-13 14:15:00,2458.15,2460.6,2458.15,2460.6,200.0,2427.4758,2429.8952,2427.4758,2429.8952,200.0
2023-03-13 14:20:00,2462.2,2465.8,2461.0,2464.25,2083.0,2431.4752,2435.0303,2430.2902,2433.4996,2083.0
2023-03-13 14:25:00,2467.1,2467.1,2462.3,2465.66,1200.0,2436.3141,2436.3141,2431.574,2434.892,1200.0
2023-03-13 14:30:00,2465.25,2467.18,2463.83,2467.18,1100.0,2434.4872,2436.3931,2433.0849,2436.3931,1100.0
2023-03-13 14:35:00,2467.66,2467.66,2460.05,2460.05,800.0,2436.8671,2436.8671,2429.3521,2429.3521,800.0
2023-03-13 14:40:00,2460.51,2467.08,2460.51,2467.08,1100.0,2429.8063,2436.2943,2429.8063,2436.2943,1100.0
2023-03-13 14:45:00,2461.67,2462.93,2456.27,2460.57,1000.0,2430.9518,2432.1961,2425.6192,2429.8656,1000.0
2023-03-13 14:50:00,2461.09,2461.9,2458.19,2460.83,1700.0,2430.3791,2431.179,2427.5153,2430.1223,1700.0
2023-03-13 14:55:00,2461.01,2461.01,2456.5,2458.66,800.0,2430.3001,2430.3001,2425.8464,2427.9794,800.0
2023-03-13 15:00:00,2458.59,2460.64,2455.92,2455.92,1800.0,2427.9103,2429.9347,2425.2736,2425.2736,1800.0
2023-03-13 15:05:00,2457.82,2458.2,2452.75,2452.75,924.0,2427.1499,2427.5251,2422.1431,2422.1431,924.0
2023-03-13 15:10:00,2453.12,2457.21,2453.12,2453.25,1900.0,2422.5085,2426.5475,2422.5085,2422.6369,1900.0
2023-03-13 15:15:00,2455.08,2456.68,2448.67,2448.67,1033.0,2424.4441,2426.0241,2418.1141,2418.1141,1033.0
2023-03-13 15:20:00,2450.26,2450.26,2447.01,2447.07,900.0,2419.6842,2419.6842,2416.4748,2416.534,900.0
2023-03-13 15:25:00,2447.77,2447.77,2440.95,2440.95,1700.0,2417.2253,2417.2253,2410.4904,2410.4904,1700.0
2023-03-13 15:30:00,2442.02,2445.56,2441.19,2443.38,3400.0,2411.547,2415.0429,2410.7274,2412.8901,3400.0
2023-03-13 15:35:00,2444.59,2448.93,2441.91,2448.08,1840.0,2414.085,2418.3708,2411.4384,2417.5314,1840.0
2023-03-13 15:40:00,2447.12,2452.33,2444.28,2444.28,3075.0,2416.5834,2421.7284,2413.7788,2413.7788,3075.0
2023-03-13 15:45:00,2446.11,2446.37,2439.64,2439.64,2614.0,2415.586,2415.8428,2409.1967,2409.1967,2614.0
2023-03-13 15:50:00,2439.31,2439.41,2434.58,2437.23,8179.0,2408.8709,2408.9696,2404.1999,2406.8168,8179.0
2023-03-13 15:55:00,2436.8,2439.72,2432.94,2439.43,9296.0,2406.3922,2409.2757,2402.5803,2408.9894,9296.0
2023-03-14 09:30:00,2499.02,2499.02,2476.13,2486.0,8419.0,2467.8358,2467.8358,2445.2314,2454.9782,8419.0
2023-03-14 09:35:00,2487.75,2495.0,2482.55,2495.0,2522.0,2456.7064,2463.8659,2451.5713,2463.8659,2522.0
2023-03-14 09:40:00,2498.7,2500.11,2491.86,2496.25,4164.0,2467.5198,2468.9122,2460.7651,2465.1003,4164.0
2023-03-14 09:45:00,2494.31,2505.0,2494.1,2502.22,3917.0,2463.1845,2473.7411,2462.9772,2470.9958,3917.0
2023-03-14 09:50:00,2500.35,2500.35,2492.67,2496.41,3952.0,2469.1492,2469.1492,2461.565,2465.2583,3952.0
2023-03-14 09:55:00,2496.4,2503.82,2495.14,2500.82,3366.0,2465.2485,2472.5759,2464.0042,2469.6133,3366.0
2023-03-14 10:00:00,2501.05,2503.22,2492.7,2503.22,2512.0,2469.8404,2471.9834,2461.5946,2471.9834,2512.0
2023-03-14 10:05:00,2505.01,2505.67,2500.41,2500.41,800.0,2473.751,2474.4028,2469.2084,2469.2084,800.0
2023-03-14 10:10:00,2494.25,2494.25,2488.32,2491.37,925.0,2463.1253,2463.1253,2457.2693,2460.2812,925.0
2023-03-14 10:15:00,2491.01,2494.91,2488.52,2491.54,1000.0,2459.9257,2463.777,2457.4668,2460.4491,1000.0
2023-03-14 10:20:00,2495.66,2501.16,2495.66,2501.16,700.0,2464.5177,2469.9491,2464.5177,2469.9491,700.0
2023-03-14 10:25:00,2503.34,2506.07,2500.71,2503.1,994.0,2472.1019,2474.7978,2469.5047,2471.8648,994.0
2023-03-14 10:30:00,2502.92,2508.73,2502.92,2507.14,800.0,2471.6871,2477.4246,2471.6871,2475.8544,800.0
2023-03-14 10:35:00,2504.2,2504.2,2502.45,2502.45,395.0,2472.9511,2472.9511,2471.223,2471.223,395.0
2023-03-14 10:40:00,2502.94,2506.42,2501.29,2503.01,828.0,2471.7068,2475.1434,2470.0774,2471.776,828.0
2023-03-14 10:45:00,2502.33,2513.36,2502.33,2513.36,2407.0,2471.1045,2481.9968,2471.1045,2481.9968,2407.0
2023-03-14 10:50:00,2510.49,2510.49,2506.01,2506.64,1106.0,2479.1626,2479.1626,2474.7385,2475.3607,1106.0
2023-03-14 10:55:00,2501.83,2504.99,2500.23,2500.81,615.0,2470.6107,2473.7313,2469.0307,2469.6034,615.0
2023-03-14 11:00:00,2495.72,2500.49,2493.3,2499.73,900.0,2464.5769,2469.2874,2462.1871,2468.5369,900.0
2023-03-14 11:05:00,2497.84,2499.31,2497.84,2498.29,300.0,2466.6705,2468.1221,2466.6705,2467.1149,300.0
2023-03-14 11:10:00,2501.12,2501.14,2500.11,2500.96,500.0,2469.9096,2469.9293,2468.9122,2469.7516,500.0
2023-03-14 11:15:00,2502.31,2504.21,2501.43,2504.2,800.0,2471.0847,2472.961,2470.2157,2472.9511,800.0
2023-03-14 11:20:00,2504.2,2505.43,2499.78,2504.09,1300.0,2472.9511,2474.1658,2468.5863,2472.8425,1300.0
2023-03-14 11:25:00,2505.08,2508.41,2505.08,2505.6,1240.0,2473.8201,2477.1086,2473.8201,2474.3337,1240.0
2023-03-14 11:30:00,2502.35,2502.54,2497.07,2497.1,1200.0,2471.1242,2471.3118,2465.9101,2465.9397,1200.0
2023-03-14 11:35:00,2496.3,2500.15,2496.15,2500.15,700.0,2465.1497,2468.9517,2465.0016,2468.9517,700.0
2023-03-14 11:40:00,2497.68,2497.68,2497.57,2497.57,200.0,2466.5125,2466.5125,2466.4039,2466.4039,200.0
2023-03-14 11:45:00,2498.6,2498.6,2496.48,2496.49,400.0,2467.421,2467.421,2465.3275,2465.3373,400.0
2023-03-14 11:50:00,2496.54,2499.55,2496.54,2497.66,600.0,2465.3867,2468.3591,2465.3867,2466.4927,600.0
2023-03-14 11:55:00,2498.91,2498.98,2495.24,2495.25,600.0,2467.7271,2467.7963,2464.1029,2464.1128,600.0
2023-03-14 12:00:00,2497.5,2497.5,2493.04,2493.04,500.0,2466.3347,2466.3347,2461.9304,2461.9304,500.0
2023-03-14 12:05:00,2494.0,2494.0,2490.38,2493.0,900.0,2462.8784,2462.8784,2459.3036,2461.8909,900.0
2023-03-14 12:10:00,2495.62,2495.82,2495.62,2495.8,300.0,2464.4782,2464.6757,2464.4782,2464.6559,300.0
2023-03-14 12:15:00,2494.06,2494.06,2493.45,2493.45,200.0,2462.9377,2462.9377,2462.3353,2462.3353,200.0
2023-03-14 12:20:00,2492.7,2492.7,2488.59,2488.59,300.0,2461.5946,2461.5946,2457.5359,2457.5359,300.0
2023-03-14 12:25:00,2485.0,2486.88,2484.88,2486.88,400.0,2453.9907,2455.8473,2453.8722,2455.8473,400.0
2023-03-14 12:30:00,2485.92,2488.4,2485.92,2488.39,1300.0,2454.8992,2457.3483,2454.8992,2457.3384,1300.0
2023-03-14 12:35:00,2487.66,2487.66,2484.91,2484.91,400.0,2456.6175,2456.6175,2453.9018,2453.9018,400.0
2023-03-14 12:40:00,2484.02,2484.02,2477.09,2479.23,900.0,2453.0229,2453.0229,2446.1794,2448.2927,900.0
2023-03-14 12:45:00,2480.85,2485.13,2480.04,2484.94,1239.0,2449.8925,2454.1191,2449.0926,2453.9315,1239.0
2023-03-14 12:50:00,2485.0,2485.0,2479.39,2480.51,1030.0,2453.9907,2453.9907,2448.4507,2449.5567,1030.0
2023-03-14 12:55:00,2479.33,2481.65,2476.93,2481.65,1000.0,2448.3915,2450.6825,2446.0214,2450.6825,1000.0
2023-03-14 13:00:00,2484.35,2484.35,2483.98,2484.18,300.0,2453.3488,2453.3488,2452.9834,2453.1809,300.0
2023-03-14 13:05:00,2483.43,2483.44,2478.0,2478.0,645.0,2452.4403,2452.4502,2447.0781,2447.0781,645.0
2023-03-14 13:10:00,2478.0,2478.0,2478.0,2478.0,0.0,2447.0781,2447.0781,2447.0781,2447.0781,0.0
2023-03-14 13:15:00,2475.0,2475.81,2468.56,2472.6,1984.0,2444.1155,2444.9154,2437.7559,2441.7454,1984.0
2023-03-14 13:20:00,2471.41,2471.8,2467.91,2467.91,700.0,2440.5703,2440.9554,2437.114,2437.114,700.0
2023-03-14 13:25:00,2469.28,2478.76,2469.28,2478.76,524.0,2438.4669,2447.8286,2438.4669,2447.8286,524.0
2023-03-14 13:30:00,2475.56,2476.55,2472.35,2472.38,800.0,2444.6685,2445.6462,2441.4986,2441.5282,800.0
2023-03-14 13:35:00,2471.47,2478.45,2470.87,2478.45,700.0,2440.6295,2447.5224,2440.037,2447.5224,700.0
2023-03-14 13:40:00,2478.76,2479.85,2472.93,2472.94,1308.0,2447.8286,2448.905,2442.0713,2442.0812,1308.0
2023-03-14 13:45:00,2472.71,2473.59,2469.52,2469.53,1326.0,2441.8541,2442.7231,2438.7039,2438.7138,1326.0
2023-03-14 13:50:00,2471.52,2471.74,2469.34,2471.36,800.0,2440.6789,2440.8962,2438.5261,2440.5209,800.0
2023-03-14 13:55:00,2470.87,2470.87,2465.0,2465.0,300.0,2440.037,2440.037,2434.2403,2434.2403,300.0
2023-03-14 14:00:00,2467.91,2469.51,2463.88,2464.24,2300.0,2437.114,2438.694,2433.1343,2433.4898,2300.0
2023-03-14 14:05:00,2464.78,2465.03,2461.62,2465.03,1148.0,2434.023,2434.2699,2430.9025,2434.2699,1148.0
2023-03-14 14:10:00,2465.28,2467.69,2465.28,2466.95,900.0,2434.5168,2436.8967,2434.5168,2436.166,900.0
2023-03-14 14:15:00,2467.18,2467.18,2464.87,2466.9,1000.0,2436.3931,2436.3931,2434.1119,2436.1166,1000.0
2023-03-14 14:20:00,2464.44,2467.73,2463.76,2467.73,800.0,2433.6873,2436.9362,2433.0158,2436.9362,800.0
2023-03-14 14:25:00,2469.59,2471.72,2468.06,2468.06,1536.0,2438.773,2440.8764,2437.2621,2437.2621,1536.0
2023-03-14 14:30:00,2470.42,2472.4,2466.99,2466.99,2490.0,2439.5926,2441.5479,2436.2055,2436.2055,2490.0
2023-03-14 14:35:00,2467.12,2473.07,2465.59,2470.27,4054.0,2436.3338,2442.2096,2434.8229,2439.4445,4054.0
2023-03-14 14:40:00,2472.34,2472.34,2468.01,2468.36,2102.0,2441.4887,2441.4887,2437.2127,2437.5584,2102.0
2023-03-14 14:45:00,2469.97,2474.64,2469.33,2470.86,1100.0,2439.1483,2443.76,2438.5163,2440.0272,1100.0
2023-03-14 14:50:00,2471.59,2476.11,2470.23,2470.91,882.0,2440.7481,2445.2116,2439.405,2440.0765,882.0
2023-03-14 14:55:00,2470.47,2470.47,2467.67,2467.68,800.0,2439.642,2439.642,2436.877,2436.8868,800.0
2023-03-14 15:00:00,2469.62,2469.93,2466.96,2469.93,900.0,2438.8026,2439.1088,2436.1758,2439.1088,900.0
2023-03-14 15:05:00,2466.53,2468.67,2463.14,2463.14,1635.0,2435.7512,2437.8645,2432.4035,2432.4035,1635.0
2023-03-14 15:10:00,2463.01,2463.01,2460.0,2462.23,1800.0,2432.2751,2432.2751,2429.3027,2431.5048,1800.0
2023-03-14 15:15:00,2461.69,2470.2,2460.01,2465.76,1650.0,2430.9716,2439.3754,2429.3126,2434.9908,1650.0
2023-03-14 15:20:00,2465.81,2465.81,2464.26,2464.26,400.0,2435.0402,2435.0402,2433.5095,2433.5095,400.0
2023-03-14 15:25:00,2464.77,2464.77,2464.77,2464.77,100.0,2434.0132,2434.0132,2434.0132,2434.0132,100.0
2023-03-14 15:30:00,2467.01,2468.67,2466.82,2467.91,1300.0,2436.2252,2437.8645,2436.0376,2437.114,1300.0
2023-03-14 15:35:00,2471.16,2473.05,2467.97,2472.14,1500.0,2440.3234,2442.1898,2437.1732,2441.2912,1500.0
2023-03-14 15:40:00,2471.07,2472.47,2470.73,2470.8,1000.0,2440.2345,2441.6171,2439.8988,2439.9679,1000.0
2023-03-14 15:45:00,2472.34,2472.34,2469.39,2471.05,1500.0,2441.4887,2441.4887,2438.5755,2440.2148,1500.0
2023-03-14 15:50:00,2470.93,2472.91,2465.25,2465.45,2674.0,2440.0963,2442.0516,2434.4872,2434.6847,2674.0
2023-03-14 15:55:00,2468.0,2477.41,2467.43,2475.48,9873.0,2437.2028,2446.4954,2436.64,2444.5895,9873.0
2023-03-15 09:30:00,2418.64,2434.31,2418.61,2431.01,6951.0,2388.4588,2403.9333,2388.4292,2400.6744,6951.0
2023-03-15 09:35:00,2434.52,2434.52,2424.49,2424.49,1525.0,2404.1406,2404.1406,2394.2358,2394.2358,1525.0
2023-03-15 09:40:00,2421.33,2430.84,2421.33,2422.81,1500.0,2391.1152,2400.5066,2391.1152,2392.5768,1500.0
2023-03-15 09:45:00,2422.31,2422.31,2409.29,2410.55,2321.0,2392.083,2392.083,2379.2255,2380.4697,2321.0
2023-03-15 09:50:00,2407.05,2407.05,2393.61,2393.61,3006.0,2377.0134,2377.0134,2363.7411,2363.7411,3006.0
2023-03-15 09:55:00,2398.5,2398.5,2387.71,2390.32,2948.0,2368.5701,2368.5701,2357.9148,2360.4922,2948.0
2023-03-15 10:00:00,2397.14,2398.28,2391.42,2393.9,1500.0,2367.2271,2368.3529,2361.5785,2364.0275,1500.0
2023-03-15 10:05:00,2394.36,2397.72,2391.76,2391.76,1141.0,2364.4818,2367.7998,2361.9142,2361.9142,1141.0
2023-03-15 10:10:00,2391.7,2394.46,2390.57,2391.44,2250.0,2361.855,2364.5805,2360.7391,2361.5982,2250.0
2023-03-15 10:15:00,2390.96,2398.53,2387.58,2390.99,1900.0,2361.1242,2368.5997,2357.7864,2361.1538,1900.0
2023-03-15 10:20:00,2398.87,2401.79,2389.29,2390.05,1605.0,2368.9355,2371.8191,2359.475,2360.2256,1605.0
2023-03-15 10:25:00,2386.8,2393.54,2386.42,2393.54,2009.0,2357.0161,2363.672,2356.6409,2363.672,2009.0
2023-03-15 10:30:00,2392.41,2399.51,2389.5,2391.54,2129.0,2362.5561,2369.5675,2359.6824,2361.697,2129.0
2023-03-15 10:35:00,2389.96,2390.49,2385.68,2386.25,2355.0,2360.1367,2360.6601,2355.9101,2356.473,2355.0
2023-03-15 10:40:00,2384.16,2389.06,2384.16,2387.31,1068.0,2354.4091,2359.2479,2354.4091,2357.5197,1068.0
2023-03-15 10:45:00,2387.35,2390.27,2383.18,2386.1,1529.0,2357.5592,2360.4428,2353.4413,2356.3248,1529.0
2023-03-15 10:50:00,2383.41,2399.25,2383.18,2396.16,4367.0,2353.6684,2369.3108,2353.4413,2366.2593,4367.0
2023-03-15 10:55:00,2397.24,2397.96,2393.98,2397.76,1000.0,2367.3258,2368.0368,2364.1065,2367.8393,1000.0
2023-03-15 11:00:00,2397.67,2401.88,2394.99,2395.4,700.0,2367.7505,2371.9079,2365.1039,2365.5088,700.0
2023-03-15 11:05:00,2396.14,2399.4,2392.4,2399.4,500.0,2366.2396,2369.4589,2362.5462,2369.4589,500.0
2023-03-15 11:10:00,2395.55,2397.52,2395.55,2396.34,900.0,2365.6569,2367.6023,2365.6569,2366.4371,900.0
2023-03-15 11:15:00,2398.11,2401.92,2394.3,2401.83,1705.0,2368.185,2371.9474,2364.4225,2371.8586,1705.0
2023-03-15 11:20:00,2402.2,2404.56,2397.26,2398.49,1355.0,2372.2239,2374.5545,2367.3456,2368.5602,1355.0
2023-03-15 11:25:00,2400.44,2400.79,2398.91,2398.91,600.0,2370.4859,2370.8315,2368.975,2368.975,600.0
2023-03-15 11:30:00,2401.11,2401.74,2398.06,2400.0,700.0,2371.1475,2371.7697,2368.1356,2370.0514,700.0
2023-03-15 11:35:00,2398.55,2400.06,2394.57,2397.14,962.0,2368.6195,2370.1106,2364.6892,2367.2271,962.0
2023-03-15 11:40:00,2398.14,2401.14,2398.14,2400.54,300.0,2368.2146,2371.1772,2368.2146,2370.5847,300.0
2023-03-15 11:45:00,2402.59,2402.77,2401.84,2401.84,501.0,2372.6091,2372.7868,2371.8684,2371.8684,501.0
2023-03-15 11:50:00,2403.39,2403.39,2395.2,2395.2,851.0,2373.3991,2373.3991,2365.3113,2365.3113,851.0
2023-03-15 11:55:00,2394.06,2394.92,2392.36,2392.87,1200.0,2364.1855,2365.0348,2362.5067,2363.0104,1200.0
2023-03-15 12:00:00,2392.32,2393.65,2392.32,2393.65,600.0,2362.4672,2363.7806,2362.4672,2363.7806,600.0
2023-03-15 12:05:00,2388.32,2392.15,2388.32,2388.97,2246.0,2358.5171,2362.2993,2358.5171,2359.159,2246.0
2023-03-15 12:10:00,2388.42,2389.52,2387.75,2387.75,900.0,2358.6159,2359.7022,2357.9543,2357.9543,900.0
2023-03-15 12:15:00,2388.85,2390.47,2386.53,2386.53,1252.0,2359.0405,2360.6403,2356.7495,2356.7495,1252.0
2023-03-15 12:20:00,2390.4,2390.4,2388.89,2388.89,300.0,2360.5712,2360.5712,2359.08,2359.08,300.0
2023-03-15 12:25:00,2387.89,2392.32,2387.89,2392.25,600.0,2358.0925,2362.4672,2358.0925,2362.3981,600.0
2023-03-15 12:30:00,2392.67,2395.4,2392.67,2395.2,600.0,2362.8129,2365.5088,2362.8129,2365.3113,600.0
2023-03-15 12:35:00,2395.62,2395.68,2392.86,2392.86,2047.0,2365.726,2365.7853,2363.0005,2363.0005,2047.0
2023-03-15 12:40:00,2391.26,2395.29,2390.0,2395.29,1500.0,2361.4205,2365.4002,2360.1762,2365.4002,1500.0
2023-03-15 12:45:00,2398.12,2400.77,2398.1,2400.25,600.0,2368.1949,2370.8118,2368.1751,2370.2983,600.0
2023-03-15 12:50:00,2399.76,2399.76,2397.1,2397.1,300.0,2369.8144,2369.8144,2367.1876,2367.1876,300.0
2023-03-15 12:55:00,2392.43,2395.82,2391.12,2395.82,1000.0,2362.5759,2365.9236,2361.2822,2365.9236,1000.0
2023-03-15 13:00:00,2395.15,2395.15,2392.07,2392.07,2018.0,2365.2619,2365.2619,2362.2203,2362.2203,2018.0
2023-03-15 13:05:00,2390.55,2397.34,2390.55,2397.34,1517.0,2360.7193,2367.4246,2360.7193,2367.4246,1517.0
2023-03-15 13:10:00,2397.51,2400.16,2397.51,2399.06,300.0,2367.5925,2370.2094,2367.5925,2369.1231,300.0
2023-03-15 13:15:00,2403.04,2404.88,2397.36,2397.36,800.0,2373.0535,2374.8705,2367.4443,2367.4443,800.0
2023-03-15 13:20:00,2397.64,2397.64,2392.58,2396.03,1600.0,2367.7208,2367.7208,2362.724,2366.1309,1600.0
2023-03-15 13:25:00,2396.66,2397.39,2393.7,2394.81,1200.0,2366.7531,2367.474,2363.83,2364.9262,1200.0
2023-03-15 13:30:00,2395.18,2395.18,2392.08,2394.81,1100.0,2365.2915,2365.2915,2362.2302,2364.9262,1100.0
2023-03-15 13:35:00,2396.79,2396.79,2392.08,2392.08,1200.0,2366.8814,2366.8814,2362.2302,2362.2302,1200.0
2023-03-15 13:40:00,2392.71,2392.71,2388.42,2390.79,1400.0,2362.8524,2362.8524,2358.6159,2360.9563,1400.0
2023-03-15 13:45:00,2388.42,2390.41,2386.8,2390.41,1315.0,2358.6159,2360.5811,2357.0161,2360.5811,1315.0
2023-03-15 13:50:00,2389.49,2392.2,2389.43,2392.2,1078.0,2359.6725,2362.3487,2359.6133,2362.3487,1078.0
2023-03-15 13:55:00,2396.1,2396.15,2392.15,2392.16,800.0,2366.2001,2366.2494,2362.2993,2362.3092,800.0
2023-03-15 14:00:00,2391.12,2392.43,2388.9,2389.59,1176.0,2361.2822,2362.5759,2359.0899,2359.7713,1176.0
2023-03-15 14:05:00,2391.62,2391.62,2391.62,2391.62,200.0,2361.776,2361.776,2361.776,2361.776,200.0
2023-03-15 14:10:00,2393.95,2393.95,2390.91,2392.89,400.0,2364.0769,2364.0769,2361.0748,2363.0301,400.0
2023-03-15 14:15:00,2390.59,2392.9,2389.45,2392.9,700.0,2360.7588,2363.04,2359.633,2363.04,700.0
2023-03-15 14:20:00,2394.75,2400.45,2394.75,2400.45,700.0,2364.8669,2370.4958,2364.8669,2370.4958,700.0
2023-03-15 14:25:00,2400.45,2415.11,2400.45,2411.11,5580.0,2370.4958,2384.9728,2370.4958,2381.0228,5580.0
2023-03-15 14:30:00,2413.48,2415.24,2408.69,2412.26,944.0,2383.3632,2385.1012,2378.633,2382.1584,944.0
2023-03-15 14:35:00,2412.08,2412.08,2408.84,2410.41,901.0,2381.9807,2381.9807,2378.7811,2380.3315,901.0
2023-03-15 14:40:00,2409.78,2415.7,2409.78,2410.14,1250.0,2379.7094,2385.5555,2379.7094,2380.0649,1250.0
2023-03-15 14:45:00,2411.2,2411.21,2408.33,2409.06,750.0,2381.1116,2381.1215,2378.2774,2378.9983,750.0
2023-03-15 14:50:00,2406.16,2408.96,2403.95,2407.69,1800.0,2376.1345,2378.8996,2373.9521,2377.6454,1800.0
2023-03-15 14:55:00,2410.24,2410.89,2407.9,2410.89,1100.0,2380.1636,2380.8055,2377.8528,2380.8055,1100.0
2023-03-15 15:00:00,2409.83,2415.27,2409.19,2409.19,1400.0,2379.7587,2385.1308,2379.1267,2379.1267,1400.0
2023-03-15 15:05:00,2406.58,2413.26,2406.57,2407.21,2000.0,2376.5493,2383.1459,2376.5394,2377.1714,2000.0
2023-03-15 15:10:00,2404.0,2408.68,2404.0,2408.68,3144.0,2374.0015,2378.6231,2374.0015,2378.6231,3144.0
2023-03-15 15:15:00,2410.29,2411.37,2407.92,2408.53,3308.0,2380.213,2381.2795,2377.8726,2378.4749,3308.0
2023-03-15 15:20:00,2407.54,2408.34,2405.94,2407.05,1800.0,2377.4973,2378.2873,2375.9173,2377.0134,1800.0
2023-03-15 15:25:00,2407.1,2411.7,2406.29,2410.67,3373.0,2377.0628,2381.6054,2376.2629,2380.5882,3373.0
2023-03-15 15:30:00,2410.47,2416.62,2410.47,2412.45,2695.0,2380.3907,2386.464,2380.3907,2382.346,2695.0
2023-03-15 15:35:00,2410.22,2410.8,2405.1,2407.01,1200.0,2380.1439,2380.7166,2375.0878,2376.9739,1200.0
2023-03-15 15:40:00,2407.04,2407.55,2400.54,2406.95,1469.0,2377.0035,2377.5072,2370.5847,2376.9147,1469.0
2023-03-15 15:45:00,2406.29,2408.49,2405.03,2405.16,1100.0,2376.2629,2378.4354,2375.0186,2375.147,1100.0
2023-03-15 15:50:00,2403.73,2403.75,2398.18,2401.33,3750.0,2373.7348,2373.7546,2368.2541,2371.3648,3750.0
2023-03-15 15:55:00,2402.64,2415.73,2402.13,2415.73,11900.0,2372.6584,2385.5851,2372.1548,2385.5851,11900.0
2023-03-16 09:30:00,2403.98,2415.72,2401.01,2401.01,3933.0,2373.9817,2385.5752,2371.0488,2371.0488,3933.0
2023-03-16 09:35:00,2404.68,2416.51,2404.68,2416.49,2257.0,2374.673,2386.3554,2374.673,2386.3356,2257.0
2023-03-16 09:40:00,2415.0,2419.65,2409.29,2411.02,2000.0,2384.8642,2389.4562,2379.2255,2380.9339,2000.0
2023-03-16 09:45:00,2412.12,2415.31,2411.44,2411.69,603.0,2382.0202,2385.1703,2381.3486,2381.5955,603.0
2023-03-16 09:50:00,2416.68,2424.98,2414.94,2418.74,998.0,2386.5232,2394.7197,2384.805,2388.5575,998.0
2023-03-16 09:55:00,2425.0,2429.2,2425.0,2429.2,951.0,2394.7394,2398.887,2394.7394,2398.887,951.0
2023-03-16 10:00:00,2429.61,2429.61,2417.62,2417.62,3023.0,2399.2919,2399.2919,2387.4515,2387.4515,3023.0
2023-03-16 10:05:00,2415.18,2417.72,2411.49,2413.62,2200.0,2385.042,2387.5503,2381.398,2383.5014,2200.0
2023-03-16 10:10:00,2416.26,2416.51,2412.02,2416.36,1409.0,2386.1085,2386.3554,2381.9214,2386.2072,1409.0
2023-03-16 10:15:00,2410.75,2410.75,2406.96,2407.12,1000.0,2380.6672,2380.6672,2376.9245,2377.0825,1000.0
2023-03-16 10:20:00,2407.44,2412.68,2407.27,2412.68,900.0,2377.3986,2382.5732,2377.2307,2382.5732,900.0
2023-03-16 10:25:00,2416.8,2416.8,2412.3,2414.3,400.0,2386.6418,2386.6418,2382.1979,2384.1729,400.0
2023-03-16 10:30:00,2416.06,2421.36,2414.42,2414.67,2900.0,2385.911,2391.1448,2384.2915,2384.5383,2900.0
2023-03-16 10:35:00,2417.68,2422.71,2417.28,2421.94,800.0,2387.5108,2392.478,2387.1158,2391.7176,800.0
2023-03-16 10:40:00,2422.2,2423.42,2420.35,2423.42,2135.0,2391.9744,2393.1791,2390.1475,2393.1791,2135.0
2023-03-16 10:45:00,2427.98,2430.0,2425.38,2430.0,939.0,2397.6822,2399.677,2395.1147,2399.677,939.0
2023-03-16 10:50:00,2427.88,2432.98,2427.87,2432.98,600.0,2397.5835,2402.6198,2397.5736,2402.6198,600.0
2023-03-16 10:55:00,2435.59,2435.59,2430.19,2434.06,2689.0,2405.1973,2405.1973,2399.8647,2403.6864,2689.0
2023-03-16 11:00:00,2436.91,2437.25,2432.0,2432.0,2095.0,2406.5008,2406.8366,2401.6521,2401.6521,2095.0
2023-03-16 11:05:00,2433.99,2439.08,2433.99,2439.08,600.0,2403.6172,2408.6437,2403.6172,2408.6437,600.0
2023-03-16 11:10:00,2441.04,2447.58,2436.3,2438.21,1810.0,2410.5793,2417.0377,2405.8984,2407.7846,1810.0
2023-03-16 11:15:00,2437.62,2443.64,2437.62,2441.91,455.0,2407.2019,2413.1468,2407.2019,2411.4384,455.0
2023-03-16 11:20:00,2441.15,2444.22,2441.09,2444.22,810.0,2410.6879,2413.7196,2410.6286,2413.7196,810.0
2023-03-16 11:25:00,2445.54,2450.0,2442.53,2449.18,1899.0,2415.0231,2419.4275,2412.0507,2418.6177,1899.0
2023-03-16 11:30:00,2447.5,2447.5,2447.5,2447.5,100.0,2416.9587,2416.9587,2416.9587,2416.9587,100.0
2023-03-16 11:35:00,2445.52,2448.82,2445.52,2447.91,1100.0,2415.0034,2418.2622,2415.0034,2417.3635,1100.0
2023-03-16 11:40:00,2447.96,2451.83,2446.48,2451.83,2118.0,2417.4129,2421.2346,2415.9514,2421.2346,2118.0
2023-03-16 11:45:00,2448.71,2452.44,2446.37,2452.43,700.0,2418.1536,2421.837,2415.8428,2421.8271,700.0
2023-03-16 11:50:00,2449.84,2451.35,2449.11,2449.11,1202.0,2419.2695,2420.7606,2418.5486,2418.5486,1202.0
2023-03-16 11:55:00,2450.11,2451.64,2450.0,2450.01,1000.0,2419.5361,2421.047,2419.4275,2419.4373,1000.0
2023-03-16 12:00:00,2451.21,2451.21,2445.12,2445.12,600.0,2420.6224,2420.6224,2414.6084,2414.6084,600.0
2023-03-16 12:05:00,2445.2,2447.53,2440.5,2440.51,600.0,2414.6874,2416.9883,2410.046,2410.0559,600.0
2023-03-16 12:10:00,2439.45,2439.45,2437.01,2437.12,600.0,2409.0091,2409.0091,2406.5996,2406.7082,600.0
2023-03-16 12:15:00,2439.83,2441.59,2439.83,2440.36,710.0,2409.3844,2411.1224,2409.3844,2409.9078,710.0
2023-03-16 12:20:00,2442.64,2443.98,2438.86,2440.02,1788.0,2412.1593,2413.4826,2408.4265,2409.572,1788.0
2023-03-16 12:25:00,2439.67,2441.29,2438.44,2440.01,1500.0,2409.2264,2410.8262,2408.0117,2409.5621,1500.0
2023-03-16 12:30:00,2440.18,2441.48,2435.11,2436.4,1600.0,2409.73,2411.0138,2404.7233,2405.9972,1600.0
2023-03-16 12:35:00,2436.34,2436.34,2431.71,2434.05,1250.0,2405.9379,2405.9379,2401.3657,2403.6765,1250.0
2023-03-16 12:40:00,2435.47,2436.57,2431.73,2433.69,1523.0,2405.0788,2406.1651,2401.3854,2403.321,1523.0
2023-03-16 12:45:00,2436.12,2439.28,2435.05,2438.89,1966.0,2405.7207,2408.8412,2404.664,2408.4561,1966.0
2023-03-16 12:50:00,2438.53,2445.0,2438.15,2443.05,2630.0,2408.1006,2414.4899,2407.7253,2412.5642,2630.0
2023-03-16 12:55:00,2440.05,2445.97,2440.04,2441.96,4468.0,2409.6016,2415.4478,2409.5917,2411.4878,4468.0
2023-03-16 13:00:00,2446.2,2450.49,2445.25,2448.89,2690.0,2415.6749,2419.9113,2414.7367,2418.3313,2690.0
2023-03-16 13:05:00,2449.89,2449.9,2448.04,2448.12,972.0,2419.3188,2419.3287,2417.4919,2417.5709,972.0
2023-03-16 13:10:00,2447.85,2448.42,2445.79,2448.34,539.0,2417.3043,2417.8672,2415.27,2417.7882,539.0
2023-03-16 13:15:00,2448.91,2448.92,2442.85,2444.82,1100.0,2418.3511,2418.3609,2412.3667,2414.3121,1100.0
2023-03-16 13:20:00,2443.7,2445.23,2442.89,2445.16,1700.0,2413.2061,2414.717,2412.4062,2414.6479,1700.0
2023-03-16 13:25:00,2446.19,2446.19,2442.35,2445.2,1055.0,2415.665,2415.665,2411.8729,2414.6874,1055.0
2023-03-16 13:30:00,2443.94,2443.94,2442.44,2442.44,200.0,2413.4431,2413.4431,2411.9618,2411.9618,200.0
2023-03-16 13:35:00,2442.64,2442.94,2442.54,2442.86,500.0,2412.1593,2412.4556,2412.0606,2412.3766,500.0
2023-03-16 13:40:00,2442.95,2442.95,2439.77,2442.15,1100.0,2412.4654,2412.4654,2409.3251,2411.6754,1100.0
2023-03-16 13:45:00,2440.22,2442.42,2440.22,2442.42,559.0,2409.7695,2411.9421,2409.7695,2411.9421,559.0
2023-03-16 13:50:00,2439.62,2441.78,2437.13,2441.78,1899.0,2409.177,2411.31,2406.7181,2411.31,1899.0
2023-03-16 13:55:00,2442.84,2443.13,2439.86,2439.87,800.0,2412.3568,2412.6432,2409.414,2409.4239,800.0
2023-03-16 14:00:00,2440.44,2440.44,2438.94,2439.66,300.0,2409.9868,2409.9868,2408.5055,2409.2165,300.0
2023-03-16 14:05:00,2437.98,2439.27,2435.63,2438.55,1439.0,2407.5575,2408.8314,2405.2368,2408.1203,1439.0
2023-03-16 14:10:00,2439.2,2439.2,2436.66,2436.66,300.0,2408.7622,2408.7622,2406.2539,2406.2539,300.0
2023-03-16 14:15:00,2435.51,2437.6,2435.5,2437.6,500.0,2405.1183,2407.1822,2405.1084,2407.1822,500.0
2023-03-16 14:20:00,2438.35,2439.58,2435.98,2439.58,400.0,2407.9228,2409.1375,2405.5824,2409.1375,400.0
2023-03-16 14:25:00,2440.0,2441.54,2438.09,2440.58,500.0,2409.5522,2411.073,2407.6661,2410.125,500.0
2023-03-16 14:30:00,2439.89,2440.8,2439.39,2439.64,500.0,2409.4436,2410.3423,2408.9499,2409.1967,500.0
2023-03-16 14:35:00,2437.26,2445.52,2437.25,2441.1,2200.0,2406.8464,2415.0034,2406.8366,2410.6385,2200.0
2023-03-16 14:40:00,2443.28,2444.52,2441.04,2444.52,1288.0,2412.7913,2414.0158,2410.5793,2414.0158,1288.0
2023-03-16 14:45:00,2445.65,2445.65,2443.35,2443.6,400.0,2415.1317,2415.1317,2412.8604,2413.1073,400.0
2023-03-16 14:50:00,2443.35,2443.62,2443.18,2443.62,376.0,2412.8604,2413.1271,2412.6926,2413.1271,376.0
2023-03-16 14:55:00,2446.67,2448.21,2445.79,2445.79,600.0,2416.139,2417.6598,2415.27,2415.27,600.0
2023-03-16 15:00:00,2447.21,2447.21,2444.13,2444.14,600.0,2416.6723,2416.6723,2413.6307,2413.6406,600.0
2023-03-16 15:05:00,2444.13,2448.9,2444.13,2446.96,957.0,2413.6307,2418.3412,2413.6307,2416.4254,957.0
2023-03-16 15:10:00,2450.0,2450.16,2447.78,2450.16,1200.0,2419.4275,2419.5855,2417.2352,2419.5855,1200.0
2023-03-16 15:15:00,2446.47,2446.47,2445.02,2445.59,300.0,2415.9415,2415.9415,2414.5096,2415.0725,300.0
2023-03-16 15:20:00,2446.97,2451.74,2446.97,2450.8,2247.0,2416.4353,2421.1457,2416.4353,2420.2175,2247.0
2023-03-16 15:25:00,2451.9,2452.16,2450.08,2450.08,1700.0,2421.3038,2421.5605,2419.5065,2419.5065,1700.0
2023-03-16 15:30:00,2449.98,2449.98,2447.66,2448.24,1100.0,2419.4077,2419.4077,2417.1167,2417.6894,1100.0
2023-03-16 15:35:00,2447.48,2448.76,2444.96,2448.76,2100.0,2416.9389,2418.2029,2414.4504,2418.2029,2100.0
2023-03-16 15:40:00,2447.7,2451.69,2447.7,2450.73,900.0,2417.1562,2421.0964,2417.1562,2420.1484,900.0
2023-03-16 15:45:00,2449.83,2449.83,2443.59,2445.55,1400.0,2419.2596,2419.2596,2413.0975,2415.033,1400.0
2023-03-16 15:50:00,2445.93,2446.9,2443.64,2445.36,3015.0,2415.4083,2416.3661,2413.1468,2414.8454,3015.0
2023-03-16 15:55:00,2444.27,2446.01,2439.63,2439.91,9871.0,2413.769,2415.4873,2409.1869,2409.4634,9871.0
2023-03-17 09:30:00,2433.81,2439.91,2427.12,2430.3,36793.0,2403.4395,2409.4634,2396.833,2399.9733,36793.0
2023-03-17 09:35:00,2432.29,2437.1,2428.0,2428.05,4200.0,2401.9385,2406.6884,2397.702,2397.7514,4200.0
2023-03-17 09:40:00,2425.49,2432.3,2425.49,2427.47,3000.0,2395.2233,2401.9483,2395.2233,2397.1786,3000.0
2023-03-17 09:45:00,2428.5,2428.5,2416.9,2416.91,3100.0,2398.1958,2398.1958,2386.7405,2386.7504,3100.0
2023-03-17 09:50:00,2416.49,2417.94,2408.52,2411.76,5101.0,2386.3356,2387.7675,2378.4651,2381.6646,5101.0
2023-03-17 09:55:00,2414.54,2431.27,2413.97,2429.02,2300.0,2384.41,2400.9312,2383.8471,2398.7093,2300.0
2023-03-17 10:00:00,2431.64,2442.24,2431.64,2442.24,1000.0,2401.2966,2411.7643,2401.2966,2411.7643,1000.0
2023-03-17 10:05:00,2441.73,2441.73,2435.98,2439.62,1002.0,2411.2607,2411.2607,2405.5824,2409.177,1002.0
2023-03-17 10:10:00,2438.1,2438.14,2433.0,2438.14,1900.0,2407.676,2407.7155,2402.6396,2407.7155,1900.0
2023-03-17 10:15:00,2437.41,2437.87,2433.57,2433.57,600.0,2406.9946,2407.4488,2403.2025,2403.2025,600.0
2023-03-17 10:20:00,2431.5,2432.22,2424.85,2424.95,970.0,2401.1583,2401.8693,2394.5913,2394.6901,970.0
2023-03-17 10:25:00,2421.49,2422.24,2418.92,2419.13,500.0,2391.2732,2392.0139,2388.7353,2388.9427,500.0
2023-03-17 10:30:00,2421.7,2422.87,2409.88,2409.88,1200.0,2391.4806,2392.636,2379.8081,2379.8081,1200.0
2023-03-17 10:35:00,2407.84,2411.52,2404.94,2408.24,1128.0,2377.7936,2381.4276,2374.9297,2378.1886,1128.0
2023-03-17 10:40:00,2408.22,2409.75,2400.0,2400.0,1702.0,2378.1688,2379.6797,2370.0514,2370.0514,1702.0
2023-03-17 10:45:00,2399.3,2403.43,2396.54,2403.43,1200.0,2369.3601,2373.4386,2366.6346,2373.4386,1200.0
2023-03-17 10:50:00,2404.71,2404.71,2399.21,2402.89,1000.0,2374.7026,2374.7026,2369.2713,2372.9053,1000.0
2023-03-17 10:55:00,2403.68,2410.18,2401.34,2401.79,1500.0,2373.6855,2380.1044,2371.3747,2371.8191,1500.0
2023-03-17 11:00:00,2405.14,2405.14,2398.2,2400.96,1100.0,2375.1273,2375.1273,2368.2739,2370.9994,1100.0
2023-03-17 11:05:00,2401.18,2407.25,2401.06,2404.29,800.0,2371.2167,2377.2109,2371.0982,2374.2879,800.0
2023-03-17 11:10:00,2407.53,2407.58,2405.32,2407.51,1300.0,2377.4874,2377.5368,2375.305,2377.4677,1300.0
2023-03-17 11:15:00,2404.81,2406.68,2403.18,2406.14,1717.0,2374.8014,2376.648,2373.1917,2376.1148,1717.0
2023-03-17 11:20:00,2403.57,2405.34,2397.43,2397.43,1900.0,2373.5768,2375.3248,2367.5135,2367.5135,1900.0
2023-03-17 11:25:00,2399.54,2400.18,2392.81,2399.45,1408.0,2369.5971,2370.2291,2362.9511,2369.5083,1408.0
2023-03-17 11:30:00,2397.69,2406.55,2397.69,2406.55,400.0,2367.7702,2376.5197,2367.7702,2376.5197,400.0
2023-03-17 11:35:00,2406.83,2406.83,2403.51,2403.64,400.0,2376.7962,2376.7962,2373.5176,2373.646,400.0
2023-03-17 11:40:00,2402.01,2402.01,2400.25,2400.25,200.0,2372.0363,2372.0363,2370.2983,2370.2983,200.0
2023-03-17 11:45:00,2403.85,2404.13,2403.25,2404.13,1200.0,2373.8533,2374.1299,2373.2608,2374.1299,1200.0
2023-03-17 11:50:00,2403.64,2404.52,2401.0,2404.06,1626.0,2373.646,2374.515,2371.0389,2374.0607,1626.0
2023-03-17 11:55:00,2401.56,2405.04,2401.56,2401.83,1424.0,2371.5919,2375.0285,2371.5919,2371.8586,1424.0
2023-03-17 12:00:00,2404.41,2405.92,2403.88,2403.88,1100.0,2374.4064,2375.8975,2373.883,2373.883,1100.0
2023-03-17 12:05:00,2401.07,2405.4,2401.07,2405.4,1200.0,2371.108,2375.384,2371.108,2375.384,1200.0
2023-03-17 12:10:00,2405.85,2405.85,2404.07,2404.39,904.0,2375.8284,2375.8284,2374.0706,2374.3866,904.0
2023-03-17 12:15:00,2403.78,2404.12,2399.99,2399.99,3690.0,2373.7842,2374.12,2370.0415,2370.0415,3690.0
2023-03-17 12:20:00,2399.69,2399.99,2398.79,2399.99,527.0,2369.7453,2370.0415,2368.8565,2370.0415,527.0
2023-03-17 12:25:00,2402.36,2402.37,2402.36,2402.37,200.0,2372.3819,2372.3918,2372.3819,2372.3918,200.0
2023-03-17 12:30:00,2403.64,2407.25,2402.42,2402.42,4321.0,2373.646,2377.2109,2372.4412,2372.4412,4321.0
2023-03-17 12:35:00,2401.74,2402.97,2400.01,2401.79,700.0,2371.7697,2372.9843,2370.0613,2371.8191,700.0
2023-03-17 12:40:00,2400.16,2403.0,2400.04,2403.0,461.0,2370.2094,2373.014,2370.0909,2373.014,461.0
2023-03-17 12:45:00,2401.36,2401.95,2399.97,2401.87,600.0,2371.3944,2371.9771,2370.0218,2371.8981,600.0
2023-03-17 12:50:00,2403.32,2405.47,2401.58,2401.58,2798.0,2373.33,2375.4531,2371.6117,2371.6117,2798.0
2023-03-17 12:55:00,2402.86,2406.69,2402.85,2406.69,1300.0,2372.8757,2376.6579,2372.8658,2376.6579,1300.0
2023-03-17 13:00:00,2410.0,2413.06,2410.0,2413.06,616.0,2379.9266,2382.9484,2379.9266,2382.9484,616.0
2023-03-17 13:05:00,2413.69,2419.71,2413.69,2419.7,200.0,2383.5706,2389.5154,2383.5706,2389.5056,200.0
2023-03-17 13:10:00,2419.7,2420.59,2418.04,2420.59,500.0,2389.5056,2390.3845,2387.8663,2390.3845,500.0
2023-03-17 13:15:00,2420.67,2420.67,2416.34,2418.17,800.0,2390.4635,2390.4635,2386.1875,2387.9947,800.0
2023-03-17 13:20:00,2423.38,2424.45,2421.09,2421.1,1009.0,2393.1396,2394.1963,2390.8782,2390.8881,1009.0
2023-03-17 13:25:00,2420.55,2421.52,2420.55,2421.23,400.0,2390.345,2391.3029,2390.345,2391.0165,400.0
2023-03-17 13:30:00,2423.32,2427.2,2423.31,2426.43,903.0,2393.0804,2396.912,2393.0705,2396.1516,903.0
2023-03-17 13:35:00,2425.0,2425.5,2422.0,2425.5,1287.0,2394.7394,2395.2332,2391.7769,2395.2332,1287.0
2023-03-17 13:40:00,2423.41,2423.41,2418.9,2423.27,300.0,2393.1693,2393.1693,2388.7155,2393.031,300.0
2023-03-17 13:45:00,2423.69,2424.74,2421.69,2423.89,1100.0,2393.4458,2394.4827,2391.4707,2393.6433,1100.0
2023-03-17 13:50:00,2424.81,2424.81,2422.65,2422.65,400.0,2394.5518,2394.5518,2392.4188,2392.4188,400.0
2023-03-17 13:55:00,2424.54,2427.0,2424.53,2426.92,907.0,2394.2852,2396.7145,2394.2753,2396.6355,907.0
2023-03-17 14:00:00,2433.55,2433.8,2428.11,2429.24,1000.0,2403.1827,2403.4296,2397.8106,2398.9265,1000.0
2023-03-17 14:05:00,2428.91,2428.91,2426.58,2427.75,400.0,2398.6006,2398.6006,2396.2997,2397.4551,400.0
2023-03-17 14:10:00,2426.71,2426.71,2425.35,2425.35,500.0,2396.4281,2396.4281,2395.0851,2395.0851,500.0
2023-03-17 14:15:00,2425.52,2426.23,2424.81,2424.91,400.0,2395.2529,2395.9541,2394.5518,2394.6506,400.0
2023-03-17 14:20:00,2424.09,2424.81,2422.47,2423.77,800.0,2393.8408,2394.5518,2392.241,2393.5248,800.0
2023-03-17 14:25:00,2420.11,2420.11,2418.37,2418.66,300.0,2389.9104,2389.9104,2388.1922,2388.4785,300.0
2023-03-17 14:30:00,2417.61,2422.15,2417.24,2422.15,1245.0,2387.4416,2391.925,2387.0763,2391.925,1245.0
2023-03-17 14:35:00,2420.4,2420.4,2418.12,2418.12,406.0,2390.1968,2390.1968,2387.9453,2387.9453,406.0
2023-03-17 14:40:00,2418.86,2418.86,2416.34,2417.75,300.0,2388.676,2388.676,2386.1875,2387.5799,300.0
2023-03-17 14:45:00,2418.49,2418.49,2417.12,2417.69,600.0,2388.3107,2388.3107,2386.9578,2387.5206,600.0
2023-03-17 14:50:00,2416.51,2421.49,2414.18,2421.41,910.0,2386.3554,2391.2732,2384.0544,2391.1942,910.0
2023-03-17 14:55:00,2421.6,2424.89,2421.6,2424.89,200.0,2391.3819,2394.6308,2391.3819,2394.6308,200.0
2023-03-17 15:00:00,2423.01,2423.01,2420.19,2421.86,650.0,2392.7743,2392.7743,2389.9894,2391.6386,650.0
2023-03-17 15:05:00,2421.89,2421.89,2420.2,2420.98,400.0,2391.6682,2391.6682,2389.9993,2390.7696,400.0
2023-03-17 15:10:00,2422.28,2422.46,2422.28,2422.46,200.0,2392.0534,2392.2311,2392.0534,2392.2311,200.0
2023-03-17 15:15:00,2422.48,2424.87,2421.3,2421.74,1200.0,2392.2509,2394.611,2391.0856,2391.5201,1200.0
2023-03-17 15:20:00,2421.9,2425.02,2421.9,2425.02,603.0,2391.6781,2394.7592,2391.6781,2394.7592,603.0
2023-03-17 15:25:00,2425.0,2425.0,2422.45,2422.98,1000.0,2394.7394,2394.7394,2392.2212,2392.7446,1000.0
2023-03-17 15:30:00,2422.86,2422.86,2415.16,2416.69,900.0,2392.6261,2392.6261,2385.0222,2386.5331,900.0
2023-03-17 15:35:00,2417.21,2422.02,2417.06,2419.63,1522.0,2387.0466,2391.7966,2386.8985,2389.4364,1522.0
2023-03-17 15:40:00,2421.58,2425.28,2421.58,2425.28,819.0,2391.3621,2395.0159,2391.3621,2395.0159,819.0
2023-03-17 15:45:00,2424.44,2424.62,2418.5,2419.01,1400.0,2394.1864,2394.3642,2388.3205,2388.8242,1400.0
2023-03-17 15:50:00,2421.27,2433.97,2421.04,2433.72,10171.0,2391.056,2403.5975,2390.8288,2403.3506,10171.0
2023-03-17 15:55:00,2437.55,2445.61,2435.0,2441.16,34515.0,2407.1328,2415.0922,2404.6146,2410.6978,34515.0
2023-03-20 09:30:00,2450.53,2460.03,2439.08,2440.0,5152.0,2419.9508,2429.3323,2408.6437,2409.5522,5152.0
2023-03-20 09:35:00,2440.5,2443.81,2438.13,2443.79,800.0,2410.046,2413.3147,2407.7056,2413.295,800.0
2023-03-20 09:40:00,2448.0,2448.01,2444.62,2447.81,849.0,2417.4524,2417.4623,2414.1146,2417.2648,849.0
2023-03-20 09:45:00,2450.0,2455.03,2450.0,2455.03,600.0,2419.4275,2424.3947,2419.4275,2424.3947,600.0
2023-03-20 09:50:00,2466.31,2466.31,2466.31,2466.31,100.0,2435.5339,2435.5339,2435.5339,2435.5339,100.0
2023-03-20 09:55:00,2459.27,2464.75,2459.27,2459.46,1783.0,2428.5818,2433.9934,2428.5818,2428.7694,1783.0
2023-03-20 10:00:00,2461.24,2469.82,2461.24,2469.82,340.0,2430.5272,2439.0001,2430.5272,2439.0001,340.0
2023-03-20 10:05:00,2464.84,2464.85,2460.76,2460.76,1174.0,2434.0823,2434.0922,2430.0532,2430.0532,1174.0
2023-03-20 10:10:00,2463.34,2469.54,2463.34,2465.81,1046.0,2432.601,2438.7236,2432.601,2435.0402,1046.0
2023-03-20 10:15:00,2463.86,2468.2,2463.86,2466.58,510.0,2433.1145,2437.4004,2433.1145,2435.8006,510.0
2023-03-20 10:20:00,2469.96,2480.61,2469.96,2480.61,1125.0,2439.1384,2449.6555,2439.1384,2449.6555,1125.0
2023-03-20 10:25:00,2481.81,2485.0,2481.81,2484.99,600.0,2450.8405,2453.9907,2450.8405,2453.9808,600.0
2023-03-20 10:30:00,2485.87,2485.87,2481.57,2485.77,1332.0,2454.8499,2454.8499,2450.6035,2454.7511,1332.0
2023-03-20 10:35:00,2485.68,2485.68,2483.76,2485.32,500.0,2454.6622,2454.6622,2452.7662,2454.3067,500.0
2023-03-20 10:40:00,2484.17,2484.38,2482.18,2482.18,800.0,2453.1711,2453.3784,2451.2059,2451.2059,800.0
2023-03-20 10:45:00,2485.52,2490.06,2485.52,2490.06,600.0,2454.5042,2458.9876,2454.5042,2458.9876,600.0
2023-03-20 10:50:00,2492.85,2495.3,2491.37,2495.3,1100.0,2461.7428,2464.1622,2460.2812,2464.1622,1100.0
2023-03-20 10:55:00,2495.55,2500.87,2495.55,2500.87,1600.0,2464.4091,2469.6627,2464.4091,2469.6627,1600.0
2023-03-20 11:00:00,2501.84,2502.88,2500.0,2501.38,1200.0,2470.6206,2471.6476,2468.8035,2470.1663,1200.0
2023-03-20 11:05:00,2503.89,2503.89,2500.13,2501.41,1300.0,2472.645,2472.645,2468.9319,2470.1959,1300.0
2023-03-20 11:10:00,2498.19,2498.19,2494.15,2495.25,900.0,2467.0161,2467.0161,2463.0265,2464.1128,900.0
2023-03-20 11:15:00,2495.82,2497.06,2493.36,2497.06,700.0,2464.6757,2465.9002,2462.2464,2465.9002,700.0
2023-03-20 11:20:00,2497.22,2497.4,2497.21,2497.39,200.0,2466.0582,2466.236,2466.0483,2466.2261,200.0
2023-03-20 11:25:00,2495.5,2500.0,2495.5,2500.0,1125.0,2464.3597,2468.8035,2464.3597,2468.8035,1125.0
2023-03-20 11:30:00,2499.91,2500.13,2497.05,2497.05,1100.0,2468.7147,2468.9319,2465.8903,2465.8903,1100.0
2023-03-20 11:35:00,2498.87,2501.24,2498.87,2498.88,600.0,2467.6876,2470.0281,2467.6876,2467.6975,600.0
2023-03-20 11:40:00,2500.54,2500.62,2500.0,2500.62,300.0,2469.3368,2469.4158,2468.8035,2469.4158,300.0
2023-03-20 11:45:00,2498.55,2498.55,2495.11,2495.11,300.0,2467.3716,2467.3716,2463.9746,2463.9746,300.0
2023-03-20 11:50:00,2495.0,2495.0,2493.51,2493.51,425.0,2463.8659,2463.8659,2462.3945,2462.3945,425.0
2023-03-20 11:55:00,2493.92,2493.92,2490.47,2491.93,804.0,2462.7994,2462.7994,2459.3925,2460.8342,804.0
2023-03-20 12:00:00,2489.0,2491.47,2484.58,2489.96,1510.0,2457.9408,2460.38,2453.576,2458.8888,1510.0
2023-03-20 12:05:00,2490.0,2492.93,2484.09,2484.09,491.0,2458.9283,2461.8218,2453.0921,2453.0921,491.0
2023-03-20 12:10:00,2481.23,2481.23,2475.22,2478.57,600.0,2450.2678,2450.2678,2444.3328,2447.6409,600.0
2023-03-20 12:15:00,2482.27,2485.64,2481.28,2481.28,1200.0,2451.2948,2454.6227,2450.3171,2450.3171,1200.0
2023-03-20 12:20:00,2485.26,2485.92,2484.32,2484.32,1058.0,2454.2475,2454.8992,2453.3192,2453.3192,1058.0
2023-03-20 12:25:00,2483.53,2487.86,2483.53,2487.86,1120.0,2452.5391,2456.815,2452.5391,2456.815,1120.0
2023-03-20 12:30:00,2489.46,2490.54,2486.97,2490.54,1275.0,2458.3951,2459.4616,2455.9361,2459.4616,1275.0
2023-03-20 12:35:00,2491.32,2493.25,2489.78,2492.14,700.0,2460.2318,2462.1378,2458.7111,2461.0416,700.0
2023-03-20 12:40:00,2492.9,2492.91,2488.45,2488.45,1450.0,2461.7921,2461.802,2457.3977,2457.3977,1450.0
2023-03-20 12:45:00,2487.53,2490.82,2487.3,2489.42,1466.0,2456.4891,2459.7381,2456.262,2458.3556,1466.0
2023-03-20 12:50:00,2490.9,2492.76,2489.83,2492.76,700.0,2459.8171,2461.6539,2458.7604,2461.6539,700.0
2023-03-20 12:55:00,2492.51,2493.55,2490.08,2492.78,1798.0,2461.407,2462.434,2459.0073,2461.6736,1798.0
2023-03-20 13:00:00,2492.65,2494.65,2492.65,2494.65,667.0,2461.5453,2463.5203,2461.5453,2463.5203,667.0
2023-03-20 13:05:00,2494.83,2496.56,2494.83,2495.04,500.0,2463.698,2465.4065,2463.698,2463.9054,500.0
2023-03-20 13:10:00,2492.6,2497.06,2492.6,2497.06,905.0,2461.4959,2465.9002,2461.4959,2465.9002,905.0
2023-03-20 13:15:00,2496.02,2496.02,2496.02,2496.02,100.0,2464.8732,2464.8732,2464.8732,2464.8732,100.0
2023-03-20 13:20:00,2490.32,2493.38,2490.31,2493.38,600.0,2459.2443,2462.2661,2459.2345,2462.2661,600.0
2023-03-20 13:25:00,2487.16,2487.16,2487.16,2487.16,200.0,2456.1238,2456.1238,2456.1238,2456.1238,200.0
2023-03-20 13:30:00,2489.56,2489.56,2489.56,2489.56,100.0,2458.4938,2458.4938,2458.4938,2458.4938,100.0
2023-03-20 13:35:00,2488.39,2488.47,2485.32,2488.47,800.0,2457.3384,2457.4174,2454.3067,2457.4174,800.0
2023-03-20 13:40:00,2487.85,2491.39,2487.85,2491.36,1000.0,2456.8051,2460.301,2456.8051,2460.2713,1000.0
2023-03-20 13:45:00,2490.55,2493.31,2490.55,2493.31,500.0,2459.4715,2462.197,2459.4715,2462.197,500.0
2023-03-20 13:50:00,2492.65,2492.65,2490.55,2490.55,400.0,2461.5453,2461.5453,2459.4715,2459.4715,400.0
2023-03-20 13:55:00,2490.79,2491.9,2490.0,2491.9,636.0,2459.7085,2460.8046,2458.9283,2460.8046,636.0
2023-03-20 14:00:00,2488.33,2490.29,2488.32,2490.29,400.0,2457.2792,2459.2147,2457.2693,2459.2147,400.0
2023-03-20 14:05:00,2487.63,2487.63,2486.1,2486.97,700.0,2456.5879,2456.5879,2455.077,2455.9361,700.0
2023-03-20 14:10:00,2486.95,2486.95,2484.7,2484.7,200.0,2455.9164,2455.9164,2453.6945,2453.6945,200.0
2023-03-20 14:15:00,2484.7,2485.36,2483.46,2483.5,1600.0,2453.6945,2454.3462,2452.4699,2452.5094,1600.0
2023-03-20 14:20:00,2483.11,2487.11,2482.15,2484.52,1100.0,2452.1243,2456.0744,2451.1763,2453.5167,1100.0
2023-03-20 14:25:00,2484.85,2485.12,2483.12,2483.13,800.0,2453.8426,2454.1092,2452.1342,2452.144,800.0
2023-03-20 14:30:00,2482.85,2483.09,2480.74,2480.74,300.0,2451.8675,2452.1045,2449.7839,2449.7839,300.0
2023-03-20 14:35:00,2480.84,2481.48,2479.05,2480.17,1000.0,2449.8826,2450.5146,2448.115,2449.221,1000.0
2023-03-20 14:40:00,2481.35,2481.58,2481.35,2481.58,400.0,2450.3863,2450.6134,2450.3863,2450.6134,400.0
2023-03-20 14:45:00,2482.6,2482.6,2482.6,2482.6,100.0,2451.6207,2451.6207,2451.6207,2451.6207,100.0
2023-03-20 14:50:00,2487.29,2488.0,2485.16,2485.16,400.0,2456.2521,2456.9533,2454.1487,2454.1487,400.0
2023-03-20 14:55:00,2486.09,2488.25,2486.09,2487.63,500.0,2455.0671,2457.2002,2455.0671,2456.5879,500.0
2023-03-20 15:00:00,2488.92,2489.79,2488.92,2489.79,200.0,2457.8618,2458.7209,2457.8618,2458.7209,200.0
2023-03-20 15:05:00,2490.02,2490.03,2487.56,2487.64,700.0,2458.9481,2458.9579,2456.5188,2456.5978,700.0
2023-03-20 15:10:00,2486.89,2486.89,2484.61,2484.62,400.0,2455.8571,2455.8571,2453.6056,2453.6155,400.0
2023-03-20 15:15:00,2488.46,2490.01,2488.46,2489.54,400.0,2457.4075,2458.9382,2457.4075,2458.4741,400.0
2023-03-20 15:20:00,2491.35,2491.35,2488.1,2490.56,1042.0,2460.2615,2460.2615,2457.052,2459.4813,1042.0
2023-03-20 15:25:00,2493.92,2495.0,2493.92,2495.0,500.0,2462.7994,2463.8659,2462.7994,2463.8659,500.0
2023-03-20 15:30:00,2494.0,2496.99,2493.99,2496.52,1443.0,2462.8784,2465.8311,2462.8685,2465.367,1443.0
2023-03-20 15:35:00,2496.01,2497.41,2494.45,2497.32,1200.0,2464.8633,2466.2459,2463.3228,2466.157,1200.0
2023-03-20 15:40:00,2497.32,2497.32,2494.5,2495.9,651.0,2466.157,2466.157,2463.3722,2464.7547,651.0
2023-03-20 15:45:00,2494.27,2497.25,2493.63,2496.67,1202.0,2463.145,2466.0878,2462.513,2465.5151,1202.0
2023-03-20 15:50:00,2498.42,2500.81,2498.42,2499.18,3047.0,2467.2432,2469.6034,2467.2432,2467.9938,3047.0
2023-03-20 15:55:00,2497.8,2498.29,2493.73,2493.73,8974.0,2466.631,2467.1149,2462.6118,2462.6118,8974.0
2023-03-21 09:30:00,2517.81,2536.24,2517.81,2533.46,5704.0,2486.3913,2504.5913,2486.3913,2501.846,5704.0
2023-03-21 09:35:00,2533.5,2535.82,2533.27,2533.3,2078.0,2501.8855,2504.1766,2501.6584,2501.688,2078.0
2023-03-21 09:40:00,2535.07,2537.99,2535.0,2535.25,1362.0,2503.4359,2506.3195,2503.3668,2503.6137,1362.0
2023-03-21 09:45:00,2537.7,2544.33,2537.7,2539.63,642.0,2506.0331,2512.5804,2506.0331,2507.939,642.0
2023-03-21 09:50:00,2546.0,2550.96,2546.0,2550.96,975.0,2514.2295,2519.1276,2514.2295,2519.1276,975.0
2023-03-21 09:55:00,2549.58,2550.57,2549.58,2550.56,300.0,2517.7648,2518.7425,2517.7648,2518.7326,300.0
2023-03-21 10:00:00,2553.55,2559.52,2553.55,2554.77,1240.0,2521.6853,2527.5808,2521.6853,2522.8901,1240.0
2023-03-21 10:05:00,2551.72,2551.72,2551.18,2551.2,400.0,2519.8781,2519.8781,2519.3449,2519.3646,400.0
2023-03-21 10:10:00,2555.75,2561.18,2554.57,2554.57,1556.0,2523.8579,2529.2201,2522.6926,2522.6926,1556.0
2023-03-21 10:15:00,2553.01,2557.96,2553.01,2555.8,500.0,2521.152,2526.0403,2521.152,2523.9072,500.0
2023-03-21 10:20:00,2555.94,2557.39,2555.13,2556.18,925.0,2524.0455,2525.4774,2523.2456,2524.2825,925.0
2023-03-21 10:25:00,2555.31,2555.31,2552.95,2555.29,600.0,2523.4233,2523.4233,2521.0928,2523.4036,600.0
2023-03-21 10:30:00,2556.22,2558.83,2555.95,2558.83,1000.0,2524.322,2526.8994,2524.0554,2526.8994,1000.0
2023-03-21 10:35:00,2554.1,2557.98,2554.1,2556.41,500.0,2522.2284,2526.06,2522.2284,2524.5096,500.0
2023-03-21 10:40:00,2557.43,2559.66,2556.85,2559.66,1200.0,2525.5169,2527.7191,2524.9441,2527.7191,1200.0
2023-03-21 10:45:00,2560.88,2562.61,2560.88,2562.61,800.0,2528.9238,2530.6322,2528.9238,2530.6322,800.0
2023-03-21 10:50:00,2561.26,2561.79,2556.64,2556.64,1500.0,2529.2991,2529.8225,2524.7367,2524.7367,1500.0
2023-03-21 10:55:00,2555.81,2555.81,2551.4,2555.0,1276.0,2523.9171,2523.9171,2519.5621,2523.1172,1276.0
2023-03-21 11:00:00,2555.0,2556.97,2554.29,2554.3,1000.0,2523.1172,2525.0626,2522.4161,2522.4259,1000.0
2023-03-21 11:05:00,2555.17,2558.68,2554.91,2558.68,700.0,2523.2851,2526.7513,2523.0283,2526.7513,700.0
2023-03-21 11:10:00,2557.06,2561.75,2557.06,2561.75,2136.0,2525.1515,2529.783,2525.1515,2529.783,2136.0
2023-03-21 11:15:00,2561.31,2561.55,2561.31,2561.55,400.0,2529.3485,2529.5855,2529.3485,2529.5855,400.0
2023-03-21 11:20:00,2561.38,2561.38,2561.0,2561.21,500.0,2529.4176,2529.4176,2529.0423,2529.2497,500.0
2023-03-21 11:25:00,2561.07,2561.07,2559.06,2560.72,400.0,2529.1115,2529.1115,2527.1265,2528.7658,400.0
2023-03-21 11:30:00,2559.78,2563.31,2559.77,2563.31,400.0,2527.8376,2531.3235,2527.8277,2531.3235,400.0
2023-03-21 11:35:00,2560.84,2561.15,2558.94,2558.94,1245.0,2528.8843,2529.1905,2527.008,2527.008,1245.0
2023-03-21 11:40:00,2554.72,2555.37,2554.72,2555.37,280.0,2522.8407,2523.4826,2522.8407,2523.4826,280.0
2023-03-21 11:45:00,2553.33,2554.92,2553.33,2554.92,300.0,2521.4681,2523.0382,2521.4681,2523.0382,300.0
2023-03-21 11:50:00,2556.08,2557.8,2556.08,2557.8,200.0,2524.1837,2525.8823,2524.1837,2525.8823,200.0
2023-03-21 11:55:00,2558.5,2558.5,2556.78,2557.18,500.0,2526.5735,2526.5735,2524.875,2525.27,500.0
2023-03-21 12:00:00,2556.51,2559.57,2555.83,2558.5,920.0,2524.6084,2527.6302,2523.9369,2526.5735,920.0
2023-03-21 12:05:00,2559.84,2559.84,2557.05,2557.05,200.0,2527.8968,2527.8968,2525.1416,2525.1416,200.0
2023-03-21 12:10:00,2558.11,2558.11,2558.11,2558.11,200.0,2526.1884,2526.1884,2526.1884,2526.1884,200.0
2023-03-21 12:15:00,2557.91,2559.76,2557.75,2559.76,400.0,2525.9909,2527.8178,2525.8329,2527.8178,400.0
2023-03-21 12:20:00,2561.31,2562.23,2561.19,2562.23,421.0,2529.3485,2530.257,2529.23,2530.257,421.0
2023-03-21 12:25:00,2562.98,2563.0,2561.74,2561.74,400.0,2530.9976,2531.0174,2529.7731,2529.7731,400.0
2023-03-21 12:30:00,2563.71,2565.36,2563.71,2565.36,400.0,2531.7185,2533.3479,2531.7185,2533.3479,400.0
2023-03-21 12:35:00,2562.42,2564.01,2562.42,2564.01,200.0,2530.4446,2532.0148,2530.4446,2532.0148,200.0
2023-03-21 12:40:00,2564.65,2564.65,2564.65,2564.65,100.0,2532.6468,2532.6468,2532.6468,2532.6468,100.0
2023-03-21 12:45:00,2561.46,2562.58,2561.46,2562.58,400.0,2529.4966,2530.6026,2529.4966,2530.6026,400.0
2023-03-21 12:50:00,2562.56,2565.74,2562.56,2565.74,400.0,2530.5829,2533.7232,2530.5829,2533.7232,400.0
2023-03-21 12:55:00,2566.06,2566.56,2564.36,2564.36,900.0,2534.0392,2534.533,2532.3604,2532.3604,900.0
2023-03-21 13:00:00,2564.77,2566.66,2564.77,2566.66,300.0,2532.7653,2534.6317,2532.7653,2534.6317,300.0
2023-03-21 13:05:00,2564.99,2565.76,2564.99,2565.74,400.0,2532.9826,2533.7429,2532.9826,2533.7232,400.0
2023-03-21 13:10:00,2565.97,2568.0,2565.97,2566.65,525.0,2533.9503,2535.955,2533.9503,2534.6218,525.0
2023-03-21 13:15:00,2567.53,2567.53,2566.2,2566.2,300.0,2535.4909,2535.4909,2534.1775,2534.1775,300.0
2023-03-21 13:20:00,2566.9,2567.86,2565.27,2565.8,555.0,2534.8687,2535.8167,2533.2591,2533.7824,555.0
2023-03-21 13:25:00,2565.62,2569.0,2565.62,2569.0,772.0,2533.6047,2536.9425,2533.6047,2536.9425,772.0
2023-03-21 13:30:00,2569.0,2569.82,2569.0,2569.82,521.0,2536.9425,2537.7523,2536.9425,2537.7523,521.0
2023-03-21 13:35:00,2571.75,2571.75,2571.56,2571.57,200.0,2539.6582,2539.6582,2539.4706,2539.4804,200.0
2023-03-21 13:40:00,2571.58,2572.27,2570.46,2572.0,856.0,2539.4903,2540.1717,2538.3843,2539.9051,856.0
2023-03-21 13:45:00,2572.42,2572.42,2572.42,2572.42,100.0,2540.3198,2540.3198,2540.3198,2540.3198,100.0
2023-03-21 13:50:00,2567.17,2567.32,2565.11,2565.71,1413.0,2535.1353,2535.2835,2533.1011,2533.6936,1413.0
2023-03-21 13:55:00,2564.05,2564.05,2562.09,2562.1,800.0,2532.0543,2532.0543,2530.1187,2530.1286,800.0
2023-03-21 14:00:00,2564.78,2564.78,2559.95,2559.96,1600.0,2532.7752,2532.7752,2528.0054,2528.0153,1600.0
2023-03-21 14:05:00,2560.02,2564.17,2560.01,2563.05,1211.0,2528.0746,2532.1728,2528.0647,2531.0668,1211.0
2023-03-21 14:10:00,2562.57,2562.57,2561.18,2561.28,700.0,2530.5927,2530.5927,2529.2201,2529.3188,700.0
2023-03-21 14:15:00,2561.28,2561.28,2561.28,2561.28,0.0,2529.3188,2529.3188,2529.3188,2529.3188,0.0
2023-03-21 14:20:00,2559.85,2560.54,2559.85,2560.54,400.0,2527.9067,2528.5881,2527.9067,2528.5881,400.0
2023-03-21 14:25:00,2560.76,2562.31,2560.76,2562.31,200.0,2528.8053,2530.336,2528.8053,2530.336,200.0
2023-03-21 14:30:00,2562.98,2565.48,2562.98,2564.5,400.0,2530.9976,2533.4664,2530.9976,2532.4987,400.0
2023-03-21 14:35:00,2565.42,2565.42,2561.52,2562.67,1000.0,2533.4072,2533.4072,2529.5559,2530.6915,1000.0
2023-03-21 14:40:00,2562.98,2564.09,2562.98,2564.09,300.0,2530.9976,2532.0938,2530.9976,2532.0938,300.0
2023-03-21 14:45:00,2565.95,2567.24,2565.95,2567.24,300.0,2533.9306,2535.2045,2533.9306,2535.2045,300.0
2023-03-21 14:50:00,2568.26,2568.26,2566.66,2566.66,200.0,2536.2117,2536.2117,2534.6317,2534.6317,200.0
2023-03-21 14:55:00,2567.62,2567.83,2566.52,2567.83,600.0,2535.5797,2535.7871,2534.4935,2535.7871,600.0
2023-03-21 15:00:00,2567.26,2570.45,2567.26,2570.45,500.0,2535.2242,2538.3744,2535.2242,2538.3744,500.0
2023-03-21 15:05:00,2569.44,2572.95,2569.44,2572.95,1050.0,2537.377,2540.8432,2537.377,2540.8432,1050.0
2023-03-21 15:10:00,2571.96,2572.1,2571.79,2571.79,300.0,2539.8656,2540.0038,2539.6977,2539.6977,300.0
2023-03-21 15:15:00,2572.4,2572.4,2571.31,2571.31,301.0,2540.3001,2540.3001,2539.2237,2539.2237,301.0
2023-03-21 15:20:00,2573.5,2574.01,2573.5,2573.82,500.0,2541.3864,2541.89,2541.3864,2541.7024,500.0
2023-03-21 15:25:00,2573.7,2575.5,2572.68,2575.5,698.0,2541.5839,2543.3614,2540.5766,2543.3614,698.0
2023-03-21 15:30:00,2576.29,2576.31,2572.5,2572.5,1025.0,2544.1415,2544.1613,2540.3988,2540.3988,1025.0
2023-03-21 15:35:00,2572.75,2577.72,2570.03,2577.72,1425.0,2540.6457,2545.5537,2537.9597,2545.5537,1425.0
2023-03-21 15:40:00,2580.17,2581.0,2577.71,2581.0,1345.0,2547.9731,2548.7928,2545.5438,2548.7928,1345.0
2023-03-21 15:45:00,2581.7,2581.7,2578.55,2580.64,2525.0,2549.484,2549.484,2546.3733,2548.4373,2525.0
2023-03-21 15:50:00,2578.88,2579.59,2571.21,2571.21,5625.0,2546.6992,2547.4004,2539.1249,2539.1249,5625.0
2023-03-21 15:55:00,2571.27,2572.59,2569.16,2571.77,6607.0,2539.1842,2540.4877,2537.1005,2539.6779,6607.0
2023-03-22 09:30:00,2577.37,2581.25,2568.65,2572.18,4545.0,2545.2081,2549.0396,2536.5969,2540.0828,4545.0
2023-03-22 09:35:00,2566.07,2569.17,2563.76,2567.66,925.0,2534.0491,2537.1104,2531.7679,2535.6192,925.0
2023-03-22 09:40:00,2570.05,2570.05,2566.17,2569.06,982.0,2537.9794,2537.9794,2534.1478,2537.0018,982.0
2023-03-22 09:45:00,2570.1,2576.72,2564.52,2576.72,1300.0,2538.0288,2544.5662,2532.5184,2544.5662,1300.0
2023-03-22 09:50:00,2574.2,2575.77,2573.27,2573.28,500.0,2542.0776,2543.628,2541.1592,2541.1691,500.0
2023-03-22 09:55:00,2580.66,2580.66,2574.85,2577.72,1800.0,2548.457,2548.457,2542.7195,2545.5537,1800.0
2023-03-22 10:00:00,2577.24,2577.24,2574.82,2575.7,1055.0,2545.0797,2545.0797,2542.6899,2543.5589,1055.0
2023-03-22 10:05:00,2571.54,2575.1,2571.54,2571.59,1100.0,2539.4508,2542.9664,2539.4508,2539.5002,1100.0
2023-03-22 10:10:00,2571.69,2572.22,2565.71,2568.58,1000.0,2539.5989,2540.1223,2533.6936,2536.5278,1000.0
2023-03-22 10:15:00,2568.06,2568.06,2568.06,2568.06,100.0,2536.0142,2536.0142,2536.0142,2536.0142,100.0
2023-03-22 10:20:00,2569.01,2569.01,2563.6,2567.75,2130.0,2536.9524,2536.9524,2531.6099,2535.7081,2130.0
2023-03-22 10:25:00,2569.16,2570.11,2568.0,2570.11,1500.0,2537.1005,2538.0387,2535.955,2538.0387,1500.0
2023-03-22 10:30:00,2572.78,2572.78,2570.8,2571.92,500.0,2540.6753,2540.6753,2538.72,2539.8261,500.0
2023-03-22 10:35:00,2570.08,2571.2,2569.27,2571.0,1100.0,2538.009,2539.1151,2537.2091,2538.9176,1100.0
2023-03-22 10:40:00,2570.01,2572.04,2569.34,2572.04,800.0,2537.9399,2539.9446,2537.2783,2539.9446,800.0
2023-03-22 10:45:00,2571.13,2573.52,2570.78,2570.78,1500.0,2539.0459,2541.4061,2538.7003,2538.7003,1500.0
2023-03-22 10:50:00,2570.0,2571.56,2569.2,2571.56,1502.0,2537.93,2539.4706,2537.14,2539.4706,1502.0
2023-03-22 10:55:00,2571.0,2571.1,2569.14,2569.57,500.0,2538.9176,2539.0163,2537.0808,2537.5054,500.0
2023-03-22 11:00:00,2570.96,2571.08,2566.1,2570.34,912.0,2538.8781,2538.9966,2534.0787,2538.2658,912.0
2023-03-22 11:05:00,2568.8,2574.56,2568.33,2574.56,1250.0,2536.745,2542.4331,2536.2809,2542.4331,1250.0
2023-03-22 11:10:00,2575.45,2575.45,2573.37,2573.37,200.0,2543.312,2543.312,2541.258,2541.258,200.0
2023-03-22 11:15:00,2573.66,2573.8,2572.71,2573.58,1017.0,2541.5444,2541.6826,2540.6062,2541.4654,1017.0
2023-03-22 11:20:00,2574.39,2575.0,2572.84,2575.0,910.0,2542.2653,2542.8676,2540.7346,2542.8676,910.0
2023-03-22 11:25:00,2575.33,2575.92,2575.02,2575.65,510.0,2543.1935,2543.7762,2542.8874,2543.5095,510.0
2023-03-22 11:30:00,2577.33,2577.33,2574.83,2574.84,1300.0,2545.1686,2545.1686,2542.6998,2542.7096,1300.0
2023-03-22 11:35:00,2574.17,2574.85,2574.17,2574.85,200.0,2542.048,2542.7195,2542.048,2542.7195,200.0
2023-03-22 11:40:00,2575.84,2576.15,2572.91,2572.91,400.0,2543.6972,2544.0033,2540.8037,2540.8037,400.0
2023-03-22 11:45:00,2571.24,2573.16,2571.24,2572.0,1152.0,2539.1546,2541.0506,2539.1546,2539.9051,1152.0
2023-03-22 11:50:00,2571.33,2573.28,2570.56,2570.77,625.0,2539.2434,2541.1691,2538.483,2538.6904,625.0
2023-03-22 11:55:00,2572.34,2572.34,2571.89,2571.89,500.0,2540.2408,2540.2408,2539.7964,2539.7964,500.0
2023-03-22 12:00:00,2572.12,2572.49,2571.49,2572.05,1000.0,2540.0236,2540.389,2539.4014,2539.9545,1000.0
2023-03-22 12:05:00,2574.07,2574.07,2571.44,2573.42,700.0,2541.9492,2541.9492,2539.3521,2541.3074,700.0
2023-03-22 12:10:00,2572.23,2575.09,2571.21,2571.4,546.0,2540.1322,2542.9565,2539.1249,2539.3126,546.0
2023-03-22 12:15:00,2571.92,2571.92,2569.61,2569.61,817.0,2539.8261,2539.8261,2537.5449,2537.5449,817.0
2023-03-22 12:20:00,2568.73,2569.73,2567.86,2567.86,800.0,2536.6759,2537.6634,2535.8167,2535.8167,800.0
2023-03-22 12:25:00,2570.2,2570.2,2568.96,2568.96,401.0,2538.1275,2538.1275,2536.903,2536.903,401.0
2023-03-22 12:30:00,2568.96,2570.0,2565.97,2567.5,1179.0,2536.903,2537.93,2533.9503,2535.4612,1179.0
2023-03-22 12:35:00,2567.62,2568.05,2567.12,2568.05,800.0,2535.5797,2536.0044,2535.086,2536.0044,800.0
2023-03-22 12:40:00,2568.91,2570.88,2568.72,2568.97,1400.0,2536.8536,2538.7991,2536.666,2536.9129,1400.0
2023-03-22 12:45:00,2572.66,2572.66,2569.28,2569.75,903.0,2540.5568,2540.5568,2537.219,2537.6832,903.0
2023-03-22 12:50:00,2570.08,2570.08,2570.07,2570.08,100.0,2538.009,2538.009,2537.9992,2538.009,100.0
2023-03-22 12:55:00,2569.06,2570.47,2569.06,2570.4,738.0,2537.0018,2538.3942,2537.0018,2538.325,738.0
2023-03-22 13:00:00,2570.12,2570.43,2570.11,2570.43,400.0,2538.0485,2538.3547,2538.0387,2538.3547,400.0
2023-03-22 13:05:00,2571.97,2571.97,2568.38,2569.98,300.0,2539.8754,2539.8754,2536.3302,2537.9103,300.0
2023-03-22 13:10:00,2569.9,2570.47,2569.9,2570.47,200.0,2537.8313,2538.3942,2537.8313,2538.3942,200.0
2023-03-22 13:15:00,2572.0,2573.52,2571.47,2573.52,600.0,2539.9051,2541.4061,2539.3817,2541.4061,600.0
2023-03-22 13:20:00,2573.69,2573.78,2573.69,2573.78,200.0,2541.574,2541.6629,2541.574,2541.6629,200.0
2023-03-22 13:25:00,2573.37,2573.37,2573.33,2573.33,200.0,2541.258,2541.258,2541.2185,2541.2185,200.0
2023-03-22 13:30:00,2574.28,2576.0,2574.27,2576.0,300.0,2542.1566,2543.8552,2542.1467,2543.8552,300.0
2023-03-22 13:35:00,2575.8,2575.8,2575.37,2575.37,500.0,2543.6577,2543.6577,2543.233,2543.233,500.0
2023-03-22 13:40:00,2574.87,2575.18,2574.87,2575.17,300.0,2542.7393,2543.0454,2542.7393,2543.0355,300.0
2023-03-22 13:45:00,2575.78,2575.87,2574.91,2575.76,700.0,2543.6379,2543.7268,2542.7788,2543.6182,700.0
2023-03-22 13:50:00,2576.81,2580.25,2576.34,2579.56,1000.0,2544.6551,2548.0521,2544.1909,2547.3707,1000.0
2023-03-22 13:55:00,2578.43,2579.85,2578.43,2579.85,200.0,2546.2548,2547.6571,2546.2548,2547.6571,200.0
2023-03-22 14:00:00,2582.9,2592.83,2582.9,2592.83,1455.0,2550.6691,2560.4751,2550.6691,2560.4751,1455.0
2023-03-22 14:05:00,2593.74,2601.79,2591.56,2593.95,2006.0,2561.3738,2569.3233,2559.221,2561.5812,2006.0
2023-03-22 14:10:00,2591.0,2591.0,2584.84,2586.52,630.0,2558.668,2558.668,2552.5849,2554.2439,630.0
2023-03-22 14:15:00,2586.77,2590.28,2586.77,2590.28,455.0,2554.4908,2557.957,2554.4908,2557.957,455.0
2023-03-22 14:20:00,2589.66,2590.05,2586.35,2586.36,1789.0,2557.3447,2557.7298,2554.076,2554.0859,1789.0
2023-03-22 14:25:00,2588.5,2593.99,2588.5,2593.99,400.0,2556.1992,2561.6207,2556.1992,2561.6207,400.0
2023-03-22 14:30:00,2592.84,2600.0,2592.84,2593.0,1316.0,2560.485,2567.5557,2560.485,2560.643,1316.0
2023-03-22 14:35:00,2595.34,2595.34,2583.73,2591.73,2898.0,2562.9538,2562.9538,2551.4887,2559.3889,2898.0
2023-03-22 14:40:00,2595.0,2604.46,2594.97,2602.0,800.0,2562.6181,2571.96,2562.5884,2569.5307,800.0
2023-03-22 14:45:00,2603.05,2611.99,2603.05,2607.9,2515.0,2570.5676,2579.3961,2570.5676,2575.3571,2515.0
2023-03-22 14:50:00,2610.52,2610.52,2601.49,2602.34,1055.0,2577.9444,2577.9444,2569.0271,2569.8665,1055.0
2023-03-22 14:55:00,2598.04,2599.29,2584.68,2584.68,800.0,2565.6201,2566.8545,2552.4268,2552.4268,800.0
2023-03-22 15:00:00,2587.12,2590.01,2580.96,2580.96,1500.0,2554.8364,2557.6903,2548.7533,2548.7533,1500.0
2023-03-22 15:05:00,2581.37,2583.49,2570.66,2575.91,4509.0,2549.1582,2551.2517,2538.5818,2543.7663,4509.0
2023-03-22 15:10:00,2578.55,2580.19,2575.23,2580.18,600.0,2546.3733,2547.9929,2543.0948,2547.983,600.0
2023-03-22 15:15:00,2582.51,2591.66,2579.03,2587.32,2545.0,2550.2839,2559.3197,2546.8474,2555.0339,2545.0
2023-03-22 15:20:00,2587.13,2597.77,2584.56,2594.75,5031.0,2554.8463,2565.3535,2552.3083,2562.3712,5031.0
2023-03-22 15:25:00,2594.95,2599.63,2592.08,2599.63,2300.0,2562.5687,2567.1903,2559.7345,2567.1903,2300.0
2023-03-22 15:30:00,2597.41,2597.42,2589.27,2589.27,900.0,2564.998,2565.0079,2556.9596,2556.9596,900.0
2023-03-22 15:35:00,2589.21,2589.25,2584.21,2585.0,1425.0,2556.9003,2556.9398,2551.9627,2552.7429,1425.0
2023-03-22 15:40:00,2588.29,2591.56,2587.6,2588.56,1360.0,2555.9918,2559.221,2555.3104,2556.2584,1360.0
2023-03-22 15:45:00,2582.49,2584.15,2580.45,2580.6,3900.0,2550.2642,2551.9035,2548.2496,2548.3978,3900.0
2023-03-22 15:50:00,2579.5,2579.8,2570.37,2570.93,7812.0,2547.3115,2547.6077,2538.2954,2538.8484,7812.0
2023-03-22 15:55:00,2569.7,2569.7,2557.0,2557.01,8045.0,2537.6338,2537.6338,2525.0923,2525.1021,8045.0
2023-03-23 09:30:00,2573.01,2589.1,2573.01,2583.69,4051.0,2540.9025,2556.7917,2540.9025,2551.4492,4051.0
2023-03-23 09:35:00,2581.83,2588.96,2581.21,2585.79,760.0,2549.6124,2556.6534,2549.0001,2553.523,760.0
2023-03-23 09:40:00,2582.36,2584.33,2582.36,2584.33,200.0,2550.1358,2552.0812,2550.1358,2552.0812,200.0
2023-03-23 09:45:00,2584.3,2584.3,2581.97,2582.45,400.0,2552.0516,2552.0516,2549.7507,2550.2247,400.0
2023-03-23 09:50:00,2578.91,2584.0,2578.91,2584.0,400.0,2546.7288,2551.7553,2546.7288,2551.7553,400.0
2023-03-23 09:55:00,2578.91,2584.0,2576.31,2584.0,900.0,2546.7288,2551.7553,2544.1613,2551.7553,900.0
2023-03-23 10:00:00,2585.36,2587.32,2582.29,2587.32,500.0,2553.0984,2555.0339,2550.0667,2555.0339,500.0
2023-03-23 10:05:00,2585.31,2585.31,2582.0,2583.46,1600.0,2553.049,2553.049,2549.7803,2551.2221,1600.0
2023-03-23 10:10:00,2578.22,2580.07,2571.77,2575.65,1034.0,2546.0475,2547.8744,2539.6779,2543.5095,1034.0
2023-03-23 10:15:00,2579.78,2590.0,2579.78,2588.53,3676.0,2547.588,2557.6805,2547.588,2556.2288,3676.0
2023-03-23 10:20:00,2585.79,2590.82,2585.78,2590.82,1800.0,2553.523,2558.4902,2553.5131,2558.4902,1800.0
2023-03-23 10:25:00,2593.76,2594.0,2592.81,2592.81,400.0,2561.3935,2561.6305,2560.4554,2560.4554,400.0
2023-03-23 10:30:00,2593.97,2594.53,2591.71,2591.71,460.0,2561.6009,2562.1539,2559.3691,2559.3691,460.0
2023-03-23 10:35:00,2599.33,2599.33,2598.0,2598.0,477.0,2566.894,2566.894,2565.5806,2565.5806,477.0
2023-03-23 10:40:00,2598.92,2603.62,2598.92,2603.62,1234.0,2566.4892,2571.1305,2566.4892,2571.1305,1234.0
2023-03-23 10:45:00,2602.19,2609.09,2602.19,2609.04,1360.0,2569.7183,2576.5322,2569.7183,2576.4829,1360.0
2023-03-23 10:50:00,2609.94,2615.16,2609.67,2613.97,1278.0,2577.3716,2582.5265,2577.105,2581.3513,1278.0
2023-03-23 10:55:00,2613.93,2614.62,2610.0,2610.58,2998.0,2581.3118,2581.9932,2577.4309,2578.0037,2998.0
2023-03-23 11:00:00,2611.88,2613.87,2611.87,2613.87,691.0,2579.2874,2581.2526,2579.2776,2581.2526,691.0
2023-03-23 11:05:00,2614.9,2615.63,2614.9,2615.18,800.0,2582.2697,2582.9906,2582.2697,2582.5462,800.0
2023-03-23 11:10:00,2614.09,2614.2,2611.83,2613.07,500.0,2581.4699,2581.5785,2579.2381,2580.4626,500.0
2023-03-23 11:15:00,2613.93,2613.93,2605.31,2608.47,902.0,2581.3118,2581.3118,2572.7994,2575.92,902.0
2023-03-23 11:20:00,2606.88,2610.74,2606.29,2606.77,866.0,2574.3498,2578.1617,2573.7672,2574.2412,866.0
2023-03-23 11:25:00,2606.8,2606.8,2602.97,2603.0,1000.0,2574.2708,2574.2708,2570.4886,2570.5182,1000.0
2023-03-23 11:30:00,2606.72,2606.72,2603.81,2604.53,1981.0,2574.1918,2574.1918,2571.3181,2572.0291,1981.0
2023-03-23 11:35:00,2602.45,2609.28,2602.44,2603.55,843.0,2569.9751,2576.7199,2569.9652,2571.0614,843.0
2023-03-23 11:40:00,2606.25,2606.44,2601.84,2601.84,1000.0,2573.7277,2573.9153,2569.3727,2569.3727,1000.0
2023-03-23 11:45:00,2602.74,2605.42,2602.74,2603.47,1474.0,2570.2615,2572.908,2570.2615,2570.9824,1474.0
2023-03-23 11:50:00,2606.14,2607.58,2605.84,2605.84,300.0,2573.6191,2575.0411,2573.3228,2573.3228,300.0
2023-03-23 11:55:00,2608.36,2608.36,2603.76,2605.14,400.0,2575.8114,2575.8114,2571.2688,2572.6315,400.0
2023-03-23 12:00:00,2604.06,2607.18,2602.2,2602.2,1400.0,2571.565,2574.6461,2569.7282,2569.7282,1400.0
2023-03-23 12:05:00,2603.29,2604.16,2602.49,2604.16,500.0,2570.8046,2571.6638,2570.0146,2571.6638,500.0
2023-03-23 12:10:00,2604.46,2604.46,2599.49,2599.5,998.0,2571.96,2571.96,2567.052,2567.0619,998.0
2023-03-23 12:15:00,2598.38,2599.2,2597.09,2598.56,1435.0,2565.9559,2566.7657,2564.682,2566.1336,1435.0
2023-03-23 12:20:00,2597.14,2597.88,2595.67,2596.93,1125.0,2564.7314,2565.4621,2563.2797,2564.524,1125.0
2023-03-23 12:25:00,2599.53,2599.53,2598.98,2598.98,400.0,2567.0915,2567.0915,2566.5484,2566.5484,400.0
2023-03-23 12:30:00,2597.32,2598.3,2593.52,2593.53,500.0,2564.9091,2565.8769,2561.1565,2561.1664,500.0
2023-03-23 12:35:00,2593.35,2593.51,2578.04,2582.96,6222.0,2560.9887,2561.1467,2545.8697,2550.7283,6222.0
2023-03-23 12:40:00,2580.0,2582.13,2578.48,2580.71,1200.0,2547.8052,2549.9087,2546.3042,2548.5064,1200.0
2023-03-23 12:45:00,2582.1,2582.1,2578.68,2580.69,800.0,2549.879,2549.879,2546.5017,2548.4866,800.0
2023-03-23 12:50:00,2583.65,2584.0,2581.52,2581.53,1300.0,2551.4097,2551.7553,2549.3063,2549.3162,1300.0
2023-03-23 12:55:00,2579.77,2579.77,2577.71,2577.72,526.0,2547.5781,2547.5781,2545.5438,2545.5537,526.0
2023-03-23 13:00:00,2580.7,2580.7,2580.49,2580.5,250.0,2548.4965,2548.4965,2548.2891,2548.299,250.0
2023-03-23 13:05:00,2584.2,2584.2,2580.64,2580.64,300.0,2551.9528,2551.9528,2548.4373,2548.4373,300.0
2023-03-23 13:10:00,2572.99,2573.0,2570.71,2570.71,400.0,2540.8827,2540.8926,2538.6312,2538.6312,400.0
2023-03-23 13:15:00,2570.39,2570.39,2565.42,2565.42,500.0,2538.3152,2538.3152,2533.4072,2533.4072,500.0
2023-03-23 13:20:00,2564.14,2566.33,2564.14,2566.31,300.0,2532.1432,2534.3058,2532.1432,2534.2861,300.0
2023-03-23 13:25:00,2563.68,2563.68,2559.25,2559.39,760.0,2531.6889,2531.6889,2527.3142,2527.4524,760.0
2023-03-23 13:30:00,2564.85,2564.85,2564.85,2564.85,100.0,2532.8443,2532.8443,2532.8443,2532.8443,100.0
2023-03-23 13:35:00,2565.6,2565.79,2565.46,2565.46,300.0,2533.5849,2533.7726,2533.4467,2533.4467,300.0
2023-03-23 13:40:00,2568.25,2571.86,2568.25,2571.85,900.0,2536.2019,2539.7668,2536.2019,2539.7569,900.0
2023-03-23 13:45:00,2569.44,2573.05,2569.43,2570.57,1900.0,2537.377,2540.942,2537.3671,2538.4929,1900.0
2023-03-23 13:50:00,2570.93,2572.69,2570.16,2572.28,3396.0,2538.8484,2540.5865,2538.088,2540.1816,3396.0
2023-03-23 13:55:00,2572.12,2572.12,2564.31,2567.28,933.0,2540.0236,2540.0236,2532.311,2535.244,933.0
2023-03-23 14:00:00,2570.29,2570.29,2564.38,2565.1,2113.0,2538.2164,2538.2164,2532.3802,2533.0912,2113.0
2023-03-23 14:05:00,2564.99,2565.19,2564.49,2564.54,400.0,2532.9826,2533.1801,2532.4888,2532.5382,400.0
2023-03-23 14:10:00,2564.15,2564.43,2562.86,2564.43,500.0,2532.153,2532.4295,2530.8791,2532.4295,500.0
2023-03-23 14:15:00,2563.15,2564.64,2562.79,2564.64,600.0,2531.1655,2532.6369,2530.81,2532.6369,600.0
2023-03-23 14:20:00,2562.98,2562.98,2560.01,2560.36,500.0,2530.9976,2530.9976,2528.0647,2528.4103,500.0
2023-03-23 14:25:00,2559.0,2559.0,2554.04,2554.04,900.0,2527.0673,2527.0673,2522.1692,2522.1692,900.0
2023-03-23 14:30:00,2552.7,2553.12,2544.26,2544.72,2253.0,2520.8459,2521.2607,2512.5112,2512.9655,2253.0
2023-03-23 14:35:00,2542.22,2544.03,2535.66,2535.66,1600.0,2510.4967,2512.2841,2504.0185,2504.0185,1600.0
2023-03-23 14:40:00,2534.55,2535.0,2524.87,2525.54,3739.0,2502.9224,2503.3668,2493.3632,2494.0248,3739.0
2023-03-23 14:45:00,2526.33,2533.07,2526.32,2532.72,3511.0,2494.805,2501.4609,2494.7951,2501.1152,3511.0
2023-03-23 14:50:00,2530.94,2532.54,2525.02,2525.02,1206.0,2499.3574,2500.9375,2493.5113,2493.5113,1206.0
2023-03-23 14:55:00,2525.12,2535.63,2523.85,2535.63,1200.0,2493.6101,2503.9889,2492.3559,2503.9889,1200.0
2023-03-23 15:00:00,2550.0,2550.0,2534.55,2537.12,2340.0,2518.1796,2518.1796,2502.9224,2505.4603,2340.0
2023-03-23 15:05:00,2540.2,2540.79,2535.38,2540.63,3349.0,2508.5019,2509.0845,2503.742,2508.9265,3349.0
2023-03-23 15:10:00,2544.22,2545.52,2537.03,2539.62,2000.0,2512.4717,2513.7555,2505.3715,2507.9291,2000.0
2023-03-23 15:15:00,2535.43,2535.43,2530.0,2530.0,1040.0,2503.7914,2503.7914,2498.4292,2498.4292,1040.0
2023-03-23 15:20:00,2528.53,2531.12,2528.53,2530.84,300.0,2496.9775,2499.5352,2496.9775,2499.2587,300.0
2023-03-23 15:25:00,2530.49,2532.01,2526.1,2527.57,2904.0,2498.9131,2500.4141,2494.5778,2496.0295,2904.0
2023-03-23 15:30:00,2525.0,2529.28,2524.87,2529.25,2723.0,2493.4916,2497.7182,2493.3632,2497.6885,2723.0
2023-03-23 15:35:00,2531.76,2535.84,2529.6,2532.14,3600.0,2500.1672,2504.1963,2498.0342,2500.5425,3600.0
2023-03-23 15:40:00,2530.0,2533.73,2528.0,2533.73,2500.0,2498.4292,2502.1126,2496.4541,2502.1126,2500.0
2023-03-23 15:45:00,2535.97,2536.54,2533.58,2536.41,1350.0,2504.3247,2504.8876,2501.9645,2504.7592,1350.0
2023-03-23 15:50:00,2537.16,2546.7,2537.16,2538.0,4874.0,2505.4998,2514.9208,2505.4998,2506.3293,4874.0
2023-03-23 15:55:00,2537.47,2541.47,2532.85,2538.76,3721.0,2505.806,2509.756,2501.2436,2507.0799,3721.0
2023-03-24 09:30:00,2510.09,2512.21,2504.0,2508.09,4257.0,2478.7676,2480.8612,2472.7536,2476.7926,4257.0
2023-03-24 09:35:00,2503.76,2503.76,2496.55,2501.38,2600.0,2472.5166,2472.5166,2465.3966,2470.1663,2600.0
2023-03-24 09:40:00,2495.34,2496.34,2488.31,2490.75,1400.0,2464.2017,2465.1892,2457.2594,2459.669,1400.0
2023-03-24 09:45:00,2492.54,2492.54,2476.72,2484.06,4182.0,2461.4366,2461.4366,2445.814,2453.0624,4182.0
2023-03-24 09:50:00,2486.15,2496.48,2485.39,2496.48,900.0,2455.1264,2465.3275,2454.3758,2465.3275,900.0
2023-03-24 09:55:00,2496.98,2503.83,2496.98,2503.61,1000.0,2465.8212,2472.5857,2465.8212,2472.3685,1000.0
2023-03-24 10:00:00,2504.87,2508.69,2487.48,2496.66,1834.0,2473.6128,2477.3851,2456.4398,2465.5052,1834.0
2023-03-24 10:05:00,2498.42,2498.42,2489.42,2489.42,720.0,2467.2432,2467.2432,2458.3556,2458.3556,720.0
2023-03-24 10:10:00,2489.37,2496.62,2489.37,2496.62,984.0,2458.3062,2465.4657,2458.3062,2465.4657,984.0
2023-03-24 10:15:00,2495.5,2495.51,2484.09,2489.59,1813.0,2464.3597,2464.3696,2453.0921,2458.5234,1813.0
2023-03-24 10:20:00,2488.87,2488.87,2482.05,2485.15,800.0,2457.8124,2457.8124,2451.0775,2454.1388,800.0
2023-03-24 10:25:00,2488.94,2491.98,2485.62,2489.36,1150.0,2457.8815,2460.8836,2454.603,2458.2963,1150.0
2023-03-24 10:30:00,2495.59,2495.59,2489.88,2493.03,500.0,2464.4486,2464.4486,2458.8098,2461.9205,500.0
2023-03-24 10:35:00,2495.74,2495.74,2484.35,2484.39,1300.0,2464.5967,2464.5967,2453.3488,2453.3883,1300.0
2023-03-24 10:40:00,2481.6,2481.6,2473.16,2473.16,1600.0,2450.6331,2450.6331,2442.2985,2442.2985,1600.0
2023-03-24 10:45:00,2474.54,2474.54,2466.79,2469.75,1900.0,2443.6612,2443.6612,2436.0079,2438.931,1900.0
2023-03-24 10:50:00,2470.76,2470.81,2469.03,2469.03,800.0,2439.9284,2439.9778,2438.22,2438.22,800.0
2023-03-24 10:55:00,2473.63,2478.53,2472.14,2475.9,767.0,2442.7626,2447.6014,2441.2912,2445.0043,767.0
2023-03-24 11:00:00,2475.26,2475.65,2475.26,2475.65,300.0,2444.3723,2444.7574,2444.3723,2444.7574,300.0
2023-03-24 11:05:00,2480.89,2481.05,2472.89,2475.54,1755.0,2449.932,2450.09,2442.0318,2444.6488,1755.0
2023-03-24 11:10:00,2469.78,2470.23,2466.1,2469.2,2002.0,2438.9606,2439.405,2435.3266,2438.3879,2002.0
2023-03-24 11:15:00,2466.02,2474.16,2466.02,2471.8,1900.0,2435.2476,2443.286,2435.2476,2440.9554,1900.0
2023-03-24 11:20:00,2472.77,2473.83,2471.09,2472.39,700.0,2441.9133,2442.9601,2440.2543,2441.5381,700.0
2023-03-24 11:25:00,2472.85,2474.65,2472.27,2473.62,900.0,2441.9923,2443.7699,2441.4196,2442.7527,900.0
2023-03-24 11:30:00,2469.91,2471.22,2466.2,2470.55,800.0,2439.089,2440.3827,2435.4253,2439.721,800.0
2023-03-24 11:35:00,2470.76,2470.76,2470.76,2470.76,100.0,2439.9284,2439.9284,2439.9284,2439.9284,100.0
2023-03-24 11:40:00,2471.62,2471.62,2469.44,2469.44,200.0,2440.7777,2440.7777,2438.6249,2438.6249,200.0
2023-03-24 11:45:00,2473.26,2483.18,2473.26,2483.18,582.0,2442.3972,2452.1934,2442.3972,2452.1934,582.0
2023-03-24 11:50:00,2482.61,2484.99,2481.51,2483.46,500.0,2451.6305,2453.9808,2450.5443,2452.4699,500.0
2023-03-24 11:55:00,2483.41,2486.94,2483.4,2484.49,900.0,2452.4206,2455.9065,2452.4107,2453.4871,900.0
2023-03-24 12:00:00,2484.39,2487.01,2482.16,2486.59,1030.0,2453.3883,2455.9756,2451.1862,2455.5609,1030.0
2023-03-24 12:05:00,2481.93,2481.93,2480.53,2480.53,600.0,2450.959,2450.959,2449.5765,2449.5765,600.0
2023-03-24 12:10:00,2479.02,2481.17,2479.02,2481.17,400.0,2448.0853,2450.2085,2448.0853,2450.2085,400.0
2023-03-24 12:15:00,2482.2,2484.48,2482.2,2482.82,400.0,2451.2257,2453.4772,2451.2257,2451.8379,400.0
2023-03-24 12:20:00,2482.9,2483.84,2482.9,2483.64,400.0,2451.9169,2452.8452,2451.9169,2452.6477,400.0
2023-03-24 12:25:00,2484.43,2485.6,2482.81,2485.59,1000.0,2453.4278,2454.5832,2451.828,2454.5733,1000.0
2023-03-24 12:30:00,2487.37,2487.37,2485.71,2485.71,900.0,2456.3311,2456.3311,2454.6919,2454.6919,900.0
2023-03-24 12:35:00,2487.41,2491.35,2487.41,2491.35,300.0,2456.3706,2460.2615,2456.3706,2460.2615,300.0
2023-03-24 12:40:00,2491.36,2491.36,2487.9,2489.58,1400.0,2460.2713,2460.2713,2456.8545,2458.5136,1400.0
2023-03-24 12:45:00,2489.89,2493.31,2489.46,2493.31,622.0,2458.8197,2462.197,2458.3951,2462.197,622.0
2023-03-24 12:50:00,2491.27,2493.31,2489.54,2491.18,700.0,2460.1825,2462.197,2458.4741,2460.0936,700.0
2023-03-24 12:55:00,2493.4,2493.54,2490.62,2491.51,1731.0,2462.2859,2462.4241,2459.5406,2460.4195,1731.0
2023-03-24 13:00:00,2491.13,2491.13,2490.53,2490.53,200.0,2460.0442,2460.0442,2459.4517,2459.4517,200.0
2023-03-24 13:05:00,2491.97,2492.93,2489.0,2489.0,800.0,2460.8737,2461.8218,2457.9408,2457.9408,800.0
2023-03-24 13:10:00,2486.99,2486.99,2486.99,2486.99,200.0,2455.9559,2455.9559,2455.9559,2455.9559,200.0
2023-03-24 13:15:00,2486.81,2486.81,2482.0,2483.03,800.0,2455.7781,2455.7781,2451.0281,2452.0453,800.0
2023-03-24 13:20:00,2483.78,2485.28,2482.16,2482.16,1700.0,2452.7859,2454.2672,2451.1862,2451.1862,1700.0
2023-03-24 13:25:00,2485.0,2486.78,2484.15,2484.3,1399.0,2453.9907,2455.7485,2453.1513,2453.2994,1399.0
2023-03-24 13:30:00,2486.4,2486.5,2485.0,2485.0,1200.0,2455.3732,2455.472,2453.9907,2453.9907,1200.0
2023-03-24 13:35:00,2485.22,2487.65,2484.77,2484.77,2943.0,2454.208,2456.6076,2453.7636,2453.7636,2943.0
2023-03-24 13:40:00,2483.93,2483.93,2483.93,2483.93,364.0,2452.9341,2452.9341,2452.9341,2452.9341,364.0
2023-03-24 13:45:00,2483.05,2483.05,2476.7,2476.7,554.0,2452.065,2452.065,2445.7943,2445.7943,554.0
2023-03-24 13:50:00,2475.2,2475.21,2475.2,2475.2,100.0,2444.313,2444.3229,2444.313,2444.313,100.0
2023-03-24 13:55:00,2475.28,2480.59,2475.28,2480.59,400.0,2444.392,2449.6357,2444.392,2449.6357,400.0
2023-03-24 14:00:00,2481.16,2485.24,2481.16,2485.24,600.0,2450.1986,2454.2277,2450.1986,2454.2277,600.0
2023-03-24 14:05:00,2485.0,2486.04,2484.4,2486.04,300.0,2453.9907,2455.0177,2453.3982,2455.0177,300.0
2023-03-24 14:10:00,2487.78,2489.4,2487.78,2489.4,200.0,2456.736,2458.3358,2456.736,2458.3358,200.0
2023-03-24 14:15:00,2489.34,2489.43,2485.0,2485.37,2000.0,2458.2766,2458.3654,2453.9907,2454.3561,2000.0
2023-03-24 14:20:00,2485.72,2485.72,2484.62,2484.63,400.0,2454.7017,2454.7017,2453.6155,2453.6253,400.0
2023-03-24 14:25:00,2484.66,2485.71,2484.66,2485.71,300.0,2453.655,2454.6919,2453.655,2454.6919,300.0
2023-03-24 14:30:00,2486.22,2493.5,2486.21,2491.1,400.0,2455.1955,2462.3846,2455.1856,2460.0146,400.0
2023-03-24 14:35:00,2491.71,2492.4,2490.06,2492.39,400.0,2460.617,2461.2984,2458.9876,2461.2885,400.0
2023-03-24 14:40:00,2493.39,2494.01,2493.01,2493.01,500.0,2462.276,2462.8883,2461.9008,2461.9008,500.0
2023-03-24 14:45:00,2495.0,2500.9,2495.0,2499.95,1195.0,2463.8659,2469.6923,2463.8659,2468.7542,1195.0
2023-03-24 14:50:00,2496.99,2497.81,2496.7,2497.81,900.0,2465.8311,2466.6409,2465.5447,2466.6409,900.0
2023-03-24 14:55:00,2498.08,2501.17,2498.07,2500.0,1000.0,2466.9075,2469.9589,2466.8976,2468.8035,1000.0
2023-03-24 15:00:00,2500.76,2500.76,2498.06,2500.76,772.0,2469.554,2469.554,2466.8877,2469.554,772.0
2023-03-24 15:05:00,2499.98,2499.98,2499.98,2499.98,100.0,2468.7838,2468.7838,2468.7838,2468.7838,100.0
2023-03-24 15:10:00,2501.12,2501.17,2499.96,2501.17,400.0,2469.9096,2469.9589,2468.764,2469.9589,400.0
2023-03-24 15:15:00,2502.2,2504.99,2502.2,2504.99,800.0,2470.9761,2473.7313,2470.9761,2473.7313,800.0
2023-03-24 15:20:00,2506.45,2506.68,2503.85,2504.62,3570.0,2475.173,2475.4002,2472.6055,2473.3659,3570.0
2023-03-24 15:25:00,2503.13,2510.0,2503.08,2507.72,3729.0,2471.8945,2478.6787,2471.8451,2476.4272,3729.0
2023-03-24 15:30:00,2507.61,2508.47,2506.6,2508.47,600.0,2476.3186,2477.1678,2475.3212,2477.1678,600.0
2023-03-24 15:35:00,2506.96,2513.88,2506.96,2509.91,2400.0,2475.6767,2482.5103,2475.6767,2478.5899,2400.0
2023-03-24 15:40:00,2508.03,2509.06,2507.48,2509.06,700.0,2476.7333,2477.7505,2476.1902,2477.7505,700.0
2023-03-24 15:45:00,2506.69,2506.69,2502.85,2503.26,1500.0,2475.4101,2475.4101,2471.618,2472.0229,1500.0
2023-03-24 15:50:00,2501.87,2501.87,2497.9,2499.17,2599.0,2470.6502,2470.6502,2466.7297,2467.9839,2599.0
2023-03-24 15:55:00,2498.16,2500.77,2494.74,2500.77,5312.0,2466.9865,2469.5639,2463.6092,2469.5639,5312.0
2023-03-27 09:30:00,2525.0,2525.05,2507.5,2519.13,3364.0,2493.4916,2493.5409,2476.2099,2487.6948,3364.0
2023-03-27 09:35:00,2524.41,2524.42,2512.02,2512.02,1000.0,2492.9089,2492.9188,2480.6735,2480.6735,1000.0
2023-03-27 09:40:00,2520.88,2531.17,2518.81,2527.27,2000.0,2489.423,2499.5846,2487.3788,2495.7332,2000.0
2023-03-27 09:45:00,2525.86,2538.02,2525.86,2538.02,1000.0,2494.3408,2506.3491,2494.3408,2506.3491,1000.0
2023-03-27 09:50:00,2540.0,2540.17,2536.56,2536.56,1024.0,2508.3044,2508.4723,2504.9073,2504.9073,1024.0
2023-03-27 09:55:00,2535.43,2535.8,2532.0,2535.78,800.0,2503.7914,2504.1568,2500.4042,2504.137,800.0
2023-03-27 10:00:00,2537.84,2542.8,2537.36,2539.64,1400.0,2506.1713,2511.0694,2505.6973,2507.9489,1400.0
2023-03-27 10:05:00,2541.0,2542.15,2536.09,2536.1,1342.0,2509.2919,2510.4276,2504.4432,2504.4531,1342.0
2023-03-27 10:10:00,2539.4,2539.4,2535.15,2535.15,500.0,2507.7119,2507.7119,2503.5149,2503.5149,500.0
2023-03-27 10:15:00,2535.0,2535.0,2526.56,2529.18,1776.0,2503.3668,2503.3668,2495.0321,2497.6194,1776.0
2023-03-27 10:20:00,2533.07,2533.56,2531.7,2533.56,500.0,2501.4609,2501.9448,2500.108,2501.9448,500.0
2023-03-27 10:25:00,2531.62,2531.62,2525.53,2527.8,1000.0,2500.029,2500.029,2494.015,2496.2566,1000.0
2023-03-27 10:30:00,2525.0,2526.61,2524.36,2526.61,649.0,2493.4916,2495.0815,2492.8596,2495.0815,649.0
2023-03-27 10:35:00,2525.58,2527.63,2525.57,2527.63,800.0,2494.0643,2496.0888,2494.0545,2496.0888,800.0
2023-03-27 10:40:00,2526.25,2526.67,2522.57,2522.57,665.0,2494.726,2495.1407,2491.0919,2491.0919,665.0
2023-03-27 10:45:00,2522.0,2523.94,2518.34,2519.35,1591.0,2490.529,2492.4448,2486.9147,2487.9121,1591.0
2023-03-27 10:50:00,2520.66,2520.66,2518.95,2519.09,425.0,2489.2057,2489.2057,2487.5171,2487.6553,425.0
2023-03-27 10:55:00,2520.36,2520.7,2514.48,2514.48,1600.0,2488.9095,2489.2452,2483.1028,2483.1028,1600.0
2023-03-27 11:00:00,2511.41,2511.96,2510.26,2511.96,300.0,2480.0712,2480.6143,2478.9355,2480.6143,300.0
2023-03-27 11:05:00,2511.95,2512.9,2509.58,2509.58,515.0,2480.6044,2481.5426,2478.264,2478.264,515.0
2023-03-27 11:10:00,2511.97,2517.8,2509.89,2517.8,1400.0,2480.6242,2486.3814,2478.5701,2486.3814,1400.0
2023-03-27 11:15:00,2518.1,2518.65,2516.9,2516.9,777.0,2486.6777,2487.2208,2485.4926,2485.4926,777.0
2023-03-27 11:20:00,2515.54,2518.79,2514.26,2518.66,753.0,2484.1496,2487.3591,2482.8856,2487.2307,753.0
2023-03-27 11:25:00,2518.66,2520.31,2516.94,2518.0,1300.0,2487.2307,2488.8601,2485.5321,2486.5789,1300.0
2023-03-27 11:30:00,2520.08,2520.96,2519.1,2519.1,300.0,2488.633,2489.502,2487.6652,2487.6652,300.0
2023-03-27 11:35:00,2519.4,2519.4,2517.2,2517.75,700.0,2487.9614,2487.9614,2485.7889,2486.332,700.0
2023-03-27 11:40:00,2516.18,2517.68,2509.81,2509.81,700.0,2484.7816,2486.2629,2478.4911,2478.4911,700.0
2023-03-27 11:45:00,2514.23,2514.68,2510.67,2510.72,2100.0,2482.856,2483.3003,2479.3404,2479.3898,2100.0
2023-03-27 11:50:00,2510.41,2510.53,2505.64,2507.24,1200.0,2479.0836,2479.2021,2474.3732,2475.9532,1200.0
2023-03-27 11:55:00,2506.5,2508.25,2504.53,2506.56,800.0,2475.2224,2476.9506,2473.277,2475.2817,800.0
2023-03-27 12:00:00,2508.77,2509.97,2508.46,2508.46,300.0,2477.4641,2478.6491,2477.158,2477.158,300.0
2023-03-27 12:05:00,2504.48,2505.54,2504.48,2505.54,300.0,2473.2276,2474.2744,2473.2276,2474.2744,300.0
2023-03-27 12:10:00,2507.52,2509.68,2507.52,2507.85,300.0,2476.2297,2478.3627,2476.2297,2476.5556,300.0
2023-03-27 12:15:00,2511.23,2513.91,2510.02,2512.09,1700.0,2479.8934,2482.54,2478.6985,2480.7427,1700.0
2023-03-27 12:20:00,2512.7,2513.97,2512.67,2513.97,400.0,2481.3451,2482.5992,2481.3154,2482.5992,400.0
2023-03-27 12:25:00,2514.41,2514.41,2514.41,2514.41,100.0,2483.0337,2483.0337,2483.0337,2483.0337,100.0
2023-03-27 12:30:00,2514.49,2514.49,2511.91,2512.74,300.0,2483.1127,2483.1127,2480.5649,2481.3846,300.0
2023-03-27 12:35:00,2511.21,2511.21,2508.03,2508.03,800.0,2479.8736,2479.8736,2476.7333,2476.7333,800.0
2023-03-27 12:40:00,2508.0,2508.0,2506.32,2506.32,600.0,2476.7037,2476.7037,2475.0447,2475.0447,600.0
2023-03-27 12:45:00,2508.28,2510.07,2508.28,2509.06,729.0,2476.9802,2478.7479,2476.9802,2477.7505,729.0
2023-03-27 12:50:00,2510.16,2510.83,2510.16,2510.21,300.0,2478.8368,2479.4984,2478.8368,2478.8861,300.0
2023-03-27 12:55:00,2509.3,2509.8,2509.3,2509.8,200.0,2477.9875,2478.4812,2477.9875,2478.4812,200.0
2023-03-27 13:00:00,2510.77,2512.66,2510.12,2510.72,1000.0,2479.4391,2481.3056,2478.7973,2479.3898,1000.0
2023-03-27 13:05:00,2511.51,2511.51,2509.4,2509.4,400.0,2480.1699,2480.1699,2478.0862,2478.0862,400.0
2023-03-27 13:10:00,2509.24,2509.24,2507.31,2509.18,600.0,2477.9282,2477.9282,2476.0223,2477.869,600.0
2023-03-27 13:15:00,2507.37,2510.54,2507.37,2510.54,300.0,2476.0816,2479.212,2476.0816,2479.212,300.0
2023-03-27 13:20:00,2511.22,2515.71,2511.22,2514.28,800.0,2479.8835,2484.3175,2479.8835,2482.9053,800.0
2023-03-27 13:25:00,2512.72,2512.72,2511.79,2511.79,200.0,2481.3648,2481.3648,2480.4464,2480.4464,200.0
2023-03-27 13:30:00,2511.79,2511.79,2511.79,2511.79,0.0,2480.4464,2480.4464,2480.4464,2480.4464,0.0
2023-03-27 13:35:00,2515.19,2515.96,2515.19,2515.96,200.0,2483.804,2484.5644,2483.804,2484.5644,200.0
2023-03-27 13:40:00,2513.9,2519.9,2513.9,2517.83,700.0,2482.5301,2488.4552,2482.5301,2486.411,700.0
2023-03-27 13:45:00,2521.58,2521.58,2521.12,2521.12,400.0,2490.1142,2490.1142,2489.66,2489.66,400.0
2023-03-27 13:50:00,2521.5,2521.5,2517.88,2517.89,218.0,2490.0352,2490.0352,2486.4604,2486.4703,218.0
2023-03-27 13:55:00,2515.72,2515.73,2515.72,2515.72,100.0,2484.3274,2484.3372,2484.3274,2484.3274,100.0
2023-03-27 14:00:00,2515.22,2515.23,2513.93,2513.93,200.0,2483.8336,2483.8435,2482.5597,2482.5597,200.0
2023-03-27 14:05:00,2515.1,2515.1,2514.1,2514.1,200.0,2483.7151,2483.7151,2482.7276,2482.7276,200.0
2023-03-27 14:10:00,2514.57,2515.89,2513.6,2515.89,789.0,2483.1917,2484.4952,2482.2338,2484.4952,789.0
2023-03-27 14:15:00,2516.38,2516.98,2515.96,2516.46,500.0,2484.9791,2485.5716,2484.5644,2485.0581,500.0
2023-03-27 14:20:00,2519.54,2519.54,2517.02,2517.02,312.0,2488.0997,2488.0997,2485.6111,2485.6111,312.0
2023-03-27 14:25:00,2516.04,2516.49,2515.24,2515.24,500.0,2484.6434,2485.0878,2483.8534,2483.8534,500.0
2023-03-27 14:30:00,2516.89,2516.99,2516.89,2516.99,200.0,2485.4828,2485.5815,2485.4828,2485.5815,200.0
2023-03-27 14:35:00,2517.93,2520.98,2517.51,2520.98,1697.0,2486.5098,2489.5217,2486.095,2489.5217,1697.0
2023-03-27 14:40:00,2518.69,2520.15,2518.69,2520.15,300.0,2487.2603,2488.7021,2487.2603,2488.7021,300.0
2023-03-27 14:45:00,2520.36,2520.36,2520.04,2520.04,200.0,2488.9095,2488.9095,2488.5935,2488.5935,200.0
2023-03-27 14:50:00,2518.2,2519.09,2516.48,2516.48,900.0,2486.7764,2487.6553,2485.0779,2485.0779,900.0
2023-03-27 14:55:00,2517.9,2517.9,2515.76,2515.76,400.0,2486.4802,2486.4802,2484.3669,2484.3669,400.0
2023-03-27 15:00:00,2517.51,2520.1,2517.5,2518.04,800.0,2486.095,2488.6527,2486.0852,2486.6184,800.0
2023-03-27 15:05:00,2519.0,2519.0,2517.25,2518.7,500.0,2487.5664,2487.5664,2485.8383,2487.2702,500.0
2023-03-27 15:10:00,2517.85,2520.59,2515.58,2519.14,921.0,2486.4308,2489.1366,2484.1891,2487.7047,921.0
2023-03-27 15:15:00,2517.97,2519.01,2515.93,2519.01,700.0,2486.5493,2487.5763,2484.5347,2487.5763,700.0
2023-03-27 15:20:00,2517.08,2517.52,2513.35,2517.52,900.0,2485.6704,2486.1049,2481.9869,2486.1049,900.0
2023-03-27 15:25:00,2517.39,2518.59,2517.39,2518.22,511.0,2485.9765,2487.1616,2485.9765,2486.7962,511.0
2023-03-27 15:30:00,2518.84,2519.84,2516.98,2519.32,1034.0,2487.4084,2488.396,2485.5716,2487.8824,1034.0
2023-03-27 15:35:00,2518.39,2518.4,2514.38,2514.38,1612.0,2486.9641,2486.9739,2483.0041,2483.0041,1612.0
2023-03-27 15:40:00,2513.88,2516.53,2513.64,2513.64,1415.0,2482.5103,2485.1273,2482.2733,2482.2733,1415.0
2023-03-27 15:45:00,2513.45,2513.45,2510.95,2512.37,1319.0,2482.0857,2482.0857,2479.6169,2481.0192,1319.0
2023-03-27 15:50:00,2509.82,2513.57,2508.33,2512.65,2038.0,2478.501,2482.2042,2477.0296,2481.2957,2038.0
2023-03-27 15:55:00,2512.18,2512.18,2506.87,2508.57,3399.0,2480.8315,2480.8315,2475.5878,2477.2666,3399.0
2023-03-28 09:30:00,2520.0,2520.0,2513.86,2519.16,5581.0,2488.554,2488.554,2482.4906,2487.7244,5581.0
2023-03-28 09:35:00,2516.55,2518.09,2513.41,2514.63,3507.0,2485.147,2486.6678,2482.0462,2483.251,3507.0
2023-03-28 09:40:00,2515.33,2518.62,2511.29,2513.99,3669.0,2483.9422,2487.1912,2479.9527,2482.619,3669.0
2023-03-28 09:45:00,2513.04,2516.42,2509.25,2511.14,4115.0,2481.6808,2485.0186,2477.9381,2479.8045,4115.0
2023-03-28 09:50:00,2510.82,2520.52,2510.81,2517.29,3573.0,2479.4885,2489.0675,2479.4786,2485.8778,3573.0
2023-03-28 09:55:00,2519.04,2520.52,2519.04,2519.52,909.0,2487.6059,2489.0675,2487.6059,2488.08,909.0
2023-03-28 10:00:00,2514.74,2517.95,2514.74,2517.95,300.0,2483.3596,2486.5295,2483.3596,2486.5295,300.0
2023-03-28 10:05:00,2521.25,2523.97,2517.32,2523.2,400.0,2489.7884,2492.4744,2485.9074,2491.714,400.0
2023-03-28 10:10:00,2525.25,2525.25,2523.0,2524.46,522.0,2493.7384,2493.7384,2491.5165,2492.9583,522.0
2023-03-28 10:15:00,2525.0,2526.94,2522.35,2522.35,2500.0,2493.4916,2495.4074,2490.8746,2490.8746,2500.0
2023-03-28 10:20:00,2521.76,2521.76,2519.01,2519.33,600.0,2490.292,2490.292,2487.5763,2487.8923,600.0
2023-03-28 10:25:00,2512.75,2518.54,2512.75,2518.15,900.0,2481.3944,2487.1122,2481.3944,2486.727,900.0
2023-03-28 10:30:00,2520.37,2520.37,2508.31,2508.31,500.0,2488.9193,2488.9193,2477.0098,2477.0098,500.0
2023-03-28 10:35:00,2508.59,2515.95,2508.59,2515.95,500.0,2477.2863,2484.5545,2477.2863,2484.5545,500.0
2023-03-28 10:40:00,2515.62,2516.18,2514.0,2516.13,1100.0,2484.2286,2484.7816,2482.6288,2484.7323,1100.0
2023-03-28 10:45:00,2516.9,2520.03,2516.9,2520.03,300.0,2485.4926,2488.5836,2485.4926,2488.5836,300.0
2023-03-28 10:50:00,2520.99,2520.99,2520.98,2520.99,100.0,2489.5316,2489.5316,2489.5217,2489.5316,100.0
2023-03-28 10:55:00,2520.07,2523.56,2519.95,2519.95,1200.0,2488.6231,2492.0695,2488.5046,2488.5046,1200.0
2023-03-28 11:00:00,2517.84,2525.71,2517.84,2525.71,400.0,2486.4209,2494.1927,2486.4209,2494.1927,400.0
2023-03-28 11:05:00,2525.98,2528.79,2523.11,2523.12,800.0,2494.4593,2497.2343,2491.6252,2491.635,800.0
2023-03-28 11:10:00,2522.54,2522.54,2522.54,2522.54,100.0,2491.0623,2491.0623,2491.0623,2491.0623,100.0
2023-03-28 11:15:00,2523.2,2524.31,2522.97,2522.97,400.0,2491.714,2492.8102,2491.4869,2491.4869,400.0
2023-03-28 11:20:00,2523.93,2526.09,2523.93,2526.09,400.0,2492.4349,2494.568,2492.4349,2494.568,400.0
2023-03-28 11:25:00,2526.67,2527.4,2523.49,2523.49,1300.0,2495.1407,2495.8616,2492.0004,2492.0004,1300.0
2023-03-28 11:30:00,2526.73,2528.33,2526.73,2528.33,300.0,2495.2,2496.78,2495.2,2496.78,300.0
2023-03-28 11:35:00,2527.07,2532.95,2527.06,2532.5,813.0,2495.5357,2501.3424,2495.5259,2500.898,813.0
2023-03-28 11:40:00,2532.43,2533.0,2530.04,2530.05,926.0,2500.8289,2501.3917,2498.4687,2498.4786,926.0
2023-03-28 11:45:00,2529.58,2532.49,2528.49,2529.17,1248.0,2498.0144,2500.8881,2496.938,2497.6095,1248.0
2023-03-28 11:50:00,2529.72,2531.97,2529.32,2531.97,1430.0,2498.1527,2500.3746,2497.7577,2500.3746,1430.0
2023-03-28 11:55:00,2531.5,2531.5,2531.16,2531.16,200.0,2499.9105,2499.9105,2499.5747,2499.5747,200.0
2023-03-28 12:00:00,2533.39,2533.56,2532.31,2532.31,700.0,2501.7769,2501.9448,2500.7104,2500.7104,700.0
2023-03-28 12:05:00,2532.33,2532.33,2526.43,2529.56,700.0,2500.7301,2500.7301,2494.9037,2497.9947,700.0
2023-03-28 12:10:00,2526.23,2527.7,2526.23,2527.56,501.0,2494.7062,2496.1579,2494.7062,2496.0196,501.0
2023-03-28 12:15:00,2527.78,2527.78,2527.78,2527.78,100.0,2496.2369,2496.2369,2496.2369,2496.2369,100.0
2023-03-28 12:20:00,2527.26,2527.26,2525.1,2525.11,201.0,2495.7234,2495.7234,2493.5903,2493.6002,201.0
2023-03-28 12:25:00,2526.71,2526.71,2524.32,2526.34,300.0,2495.1802,2495.1802,2492.8201,2494.8148,300.0
2023-03-28 12:30:00,2523.93,2525.0,2521.81,2521.81,1130.0,2492.4349,2493.4916,2490.3414,2490.3414,1130.0
2023-03-28 12:35:00,2521.81,2521.81,2521.81,2521.81,0.0,2490.3414,2490.3414,2490.3414,2490.3414,0.0
2023-03-28 12:40:00,2526.4,2527.5,2524.72,2527.5,500.0,2494.8741,2495.9604,2493.2151,2495.9604,500.0
2023-03-28 12:45:00,2528.57,2528.81,2528.57,2528.81,200.0,2497.017,2497.254,2497.017,2497.254,200.0
2023-03-28 12:50:00,2528.64,2528.64,2526.27,2527.0,824.0,2497.0861,2497.0861,2494.7457,2495.4666,824.0
2023-03-28 12:55:00,2528.19,2528.91,2527.97,2527.97,400.0,2496.6418,2497.3528,2496.4245,2496.4245,400.0
2023-03-28 13:00:00,2528.96,2531.01,2528.42,2528.42,411.0,2497.4022,2499.4266,2496.8689,2496.8689,411.0
2023-03-28 13:05:00,2529.92,2531.03,2527.32,2527.32,300.0,2498.3502,2499.4463,2495.7826,2495.7826,300.0
2023-03-28 13:10:00,2527.32,2527.32,2527.32,2527.32,0.0,2495.7826,2495.7826,2495.7826,2495.7826,0.0
2023-03-28 13:15:00,2526.35,2527.84,2525.37,2526.31,1100.0,2494.8247,2496.2961,2493.857,2494.7852,1100.0
2023-03-28 13:20:00,2526.66,2529.39,2526.66,2529.39,300.0,2495.1309,2497.8268,2495.1309,2497.8268,300.0
2023-03-28 13:25:00,2529.08,2529.08,2528.26,2528.26,200.0,2497.5207,2497.5207,2496.7109,2496.7109,200.0
2023-03-28 13:30:00,2528.29,2528.29,2528.29,2528.29,100.0,2496.7405,2496.7405,2496.7405,2496.7405,100.0
2023-03-28 13:35:00,2523.01,2523.05,2523.01,2523.05,200.0,2491.5264,2491.5659,2491.5264,2491.5659,200.0
2023-03-28 13:40:00,2520.58,2522.8,2519.65,2522.8,600.0,2489.1267,2491.319,2488.2083,2491.319,600.0
2023-03-28 13:45:00,2523.23,2523.23,2522.09,2522.09,323.0,2491.7437,2491.7437,2490.6179,2490.6179,323.0
2023-03-28 13:50:00,2522.27,2523.65,2522.27,2523.65,500.0,2490.7956,2492.1584,2490.7956,2492.1584,500.0
2023-03-28 13:55:00,2523.18,2523.18,2523.18,2523.18,100.0,2491.6943,2491.6943,2491.6943,2491.6943,100.0
2023-03-28 14:00:00,2524.3,2527.51,2524.3,2527.51,500.0,2492.8003,2495.9702,2492.8003,2495.9702,500.0
2023-03-28 14:05:00,2528.36,2529.07,2528.36,2528.75,327.0,2496.8096,2497.5108,2496.8096,2497.1948,327.0
2023-03-28 14:10:00,2528.58,2528.58,2527.76,2527.76,200.0,2497.0269,2497.0269,2496.2171,2496.2171,200.0
2023-03-28 14:15:00,2528.67,2528.67,2528.67,2528.67,300.0,2497.1158,2497.1158,2497.1158,2497.1158,300.0
2023-03-28 14:20:00,2528.03,2528.03,2526.94,2527.35,300.0,2496.4838,2496.4838,2495.4074,2495.8122,300.0
2023-03-28 14:25:00,2525.78,2525.78,2525.27,2525.28,300.0,2494.2618,2494.2618,2493.7582,2493.7681,300.0
2023-03-28 14:30:00,2525.6,2525.6,2525.6,2525.6,100.0,2494.0841,2494.0841,2494.0841,2494.0841,100.0
2023-03-28 14:35:00,2525.78,2527.79,2525.78,2527.79,800.0,2494.2618,2496.2468,2494.2618,2496.2468,800.0
2023-03-28 14:40:00,2528.99,2528.99,2528.99,2528.99,101.0,2497.4318,2497.4318,2497.4318,2497.4318,101.0
2023-03-28 14:45:00,2531.32,2533.05,2531.32,2531.87,501.0,2499.7327,2501.4411,2499.7327,2500.2758,501.0
2023-03-28 14:50:00,2534.16,2534.16,2534.16,2534.16,100.0,2502.5373,2502.5373,2502.5373,2502.5373,100.0
2023-03-28 14:55:00,2534.14,2535.88,2534.14,2535.88,600.0,2502.5175,2504.2358,2502.5175,2504.2358,600.0
2023-03-28 15:00:00,2537.95,2539.26,2537.86,2538.13,1125.0,2506.28,2507.5736,2506.1911,2506.4577,1125.0
2023-03-28 15:05:00,2540.0,2540.4,2540.0,2540.4,322.0,2508.3044,2508.6994,2508.3044,2508.6994,322.0
2023-03-28 15:10:00,2543.0,2543.86,2539.53,2539.53,675.0,2511.267,2512.1162,2507.8403,2507.8403,675.0
2023-03-28 15:15:00,2540.8,2541.3,2540.71,2541.3,630.0,2509.0944,2509.5882,2509.0055,2509.5882,630.0
2023-03-28 15:20:00,2541.86,2543.42,2541.13,2541.21,875.0,2510.1412,2511.6817,2509.4203,2509.4993,875.0
2023-03-28 15:25:00,2542.15,2542.15,2540.48,2540.49,300.0,2510.4276,2510.4276,2508.7784,2508.7883,300.0
2023-03-28 15:30:00,2538.97,2545.08,2538.96,2545.08,500.0,2507.2872,2513.321,2507.2774,2513.321,500.0
2023-03-28 15:35:00,2546.31,2547.3,2543.31,2544.27,1704.0,2514.5357,2515.5133,2511.5731,2512.5211,1704.0
2023-03-28 15:40:00,2544.6,2547.6,2544.6,2546.93,1246.0,2512.847,2515.8096,2512.847,2515.1479,1246.0
2023-03-28 15:45:00,2546.04,2547.67,2545.56,2547.66,900.0,2514.269,2515.8787,2513.795,2515.8688,900.0
2023-03-28 15:50:00,2548.95,2554.18,2547.83,2548.19,9130.0,2517.1427,2522.3074,2516.0367,2516.3922,9130.0
2023-03-28 15:55:00,2544.28,2550.65,2544.28,2546.24,2378.0,2512.531,2518.8215,2512.531,2514.4665,2378.0
2023-03-29 09:30:00,2581.43,2581.43,2577.0,2577.0,4086.0,2549.2174,2549.2174,2544.8427,2544.8427,4086.0
2023-03-29 09:35:00,2574.87,2579.14,2571.48,2577.23,1900.0,2542.7393,2546.956,2539.3916,2545.0698,1900.0
2023-03-29 09:40:00,2573.45,2581.51,2573.45,2581.47,1400.0,2541.337,2549.2964,2541.337,2549.2569,1400.0
2023-03-29 09:45:00,2579.0,2579.0,2570.01,2570.02,1000.0,2546.8177,2546.8177,2537.9399,2537.9498,1000.0
2023-03-29 09:50:00,2570.7,2573.14,2570.69,2573.14,300.0,2538.6213,2541.0308,2538.6114,2541.0308,300.0
2023-03-29 09:55:00,2574.93,2574.93,2568.45,2568.45,800.0,2542.7985,2542.7985,2536.3994,2536.3994,800.0
2023-03-29 10:00:00,2571.01,2571.29,2568.72,2568.77,2957.0,2538.9274,2539.2039,2536.666,2536.7154,2957.0
2023-03-29 10:05:00,2572.36,2572.36,2565.68,2570.88,1200.0,2540.2606,2540.2606,2533.6639,2538.7991,1200.0
2023-03-29 10:10:00,2570.0,2570.0,2568.09,2568.09,500.0,2537.93,2537.93,2536.0439,2536.0439,500.0
2023-03-29 10:15:00,2568.47,2570.1,2568.47,2570.1,300.0,2536.4191,2538.0288,2536.4191,2538.0288,300.0
2023-03-29 10:20:00,2571.2,2571.49,2569.43,2569.43,700.0,2539.1151,2539.4014,2537.3671,2537.3671,700.0
2023-03-29 10:25:00,2566.37,2568.86,2566.37,2568.07,1059.0,2534.3453,2536.8043,2534.3453,2536.0241,1059.0
2023-03-29 10:30:00,2568.02,2568.02,2564.16,2565.75,600.0,2535.9747,2535.9747,2532.1629,2533.7331,600.0
2023-03-29 10:35:00,2564.48,2564.48,2561.96,2561.96,550.0,2532.4789,2532.4789,2529.9904,2529.9904,550.0
2023-03-29 10:40:00,2561.58,2561.58,2558.74,2559.15,600.0,2529.6151,2529.6151,2526.8105,2527.2154,600.0
2023-03-29 10:45:00,2556.2,2556.2,2555.14,2555.14,400.0,2524.3022,2524.3022,2523.2555,2523.2555,400.0
2023-03-29 10:50:00,2558.53,2559.22,2557.53,2557.79,400.0,2526.6032,2527.2846,2525.6156,2525.8724,400.0
2023-03-29 10:55:00,2559.15,2559.36,2558.38,2559.36,300.0,2527.2154,2527.4228,2526.455,2527.4228,300.0
2023-03-29 11:00:00,2557.33,2559.88,2557.33,2559.88,300.0,2525.4181,2527.9363,2525.4181,2527.9363,300.0
2023-03-29 11:05:00,2562.15,2565.33,2561.35,2563.94,700.0,2530.178,2533.3183,2529.388,2531.9457,700.0
2023-03-29 11:10:00,2566.01,2566.01,2563.94,2565.43,900.0,2533.9898,2533.9898,2531.9457,2533.4171,900.0
2023-03-29 11:15:00,2565.0,2565.66,2562.17,2562.17,500.0,2532.9924,2533.6442,2530.1977,2530.1977,500.0
2023-03-29 11:20:00,2561.86,2565.18,2561.17,2565.0,976.0,2529.8916,2533.1702,2529.2102,2532.9924,976.0
2023-03-29 11:25:00,2564.92,2565.88,2564.05,2565.88,400.0,2532.9134,2533.8614,2532.0543,2533.8614,400.0
2023-03-29 11:30:00,2566.76,2567.91,2565.17,2567.22,2221.0,2534.7305,2535.8661,2533.1603,2535.1847,2221.0
2023-03-29 11:35:00,2566.99,2566.99,2565.51,2565.52,400.0,2534.9576,2534.9576,2533.4961,2533.5059,400.0
2023-03-29 11:40:00,2567.38,2567.8,2566.67,2566.67,480.0,2535.3427,2535.7575,2534.6416,2534.6416,480.0
2023-03-29 11:45:00,2566.56,2568.71,2566.29,2568.71,1174.0,2534.533,2536.6561,2534.2663,2536.6561,1174.0
2023-03-29 11:50:00,2563.68,2568.68,2563.68,2565.37,1506.0,2531.6889,2536.6265,2531.6889,2533.3578,1506.0
2023-03-29 11:55:00,2569.91,2569.91,2568.92,2568.92,200.0,2537.8412,2537.8412,2536.8635,2536.8635,200.0
2023-03-29 12:00:00,2570.3,2570.3,2569.33,2569.33,428.0,2538.2263,2538.2263,2537.2684,2537.2684,428.0
2023-03-29 12:05:00,2566.7,2567.3,2566.7,2567.12,300.0,2534.6712,2535.2637,2534.6712,2535.086,300.0
2023-03-29 12:10:00,2569.45,2569.46,2569.45,2569.45,200.0,2537.3869,2537.3968,2537.3869,2537.3869,200.0
2023-03-29 12:15:00,2571.58,2571.58,2571.58,2571.58,100.0,2539.4903,2539.4903,2539.4903,2539.4903,100.0
2023-03-29 12:20:00,2571.48,2572.42,2571.48,2571.55,300.0,2539.3916,2540.3198,2539.3916,2539.4607,300.0
2023-03-29 12:25:00,2571.55,2571.55,2571.55,2571.55,0.0,2539.4607,2539.4607,2539.4607,2539.4607,0.0
2023-03-29 12:30:00,2573.3,2574.7,2573.3,2573.37,392.0,2541.1889,2542.5714,2541.1889,2541.258,392.0
2023-03-29 12:35:00,2571.97,2573.49,2571.1,2572.67,400.0,2539.8754,2541.3765,2539.0163,2540.5667,400.0
2023-03-29 12:40:00,2573.42,2573.42,2573.42,2573.42,100.0,2541.3074,2541.3074,2541.3074,2541.3074,100.0
2023-03-29 12:45:00,2569.95,2569.95,2569.48,2569.48,389.0,2537.8807,2537.8807,2537.4165,2537.4165,389.0
2023-03-29 12:50:00,2567.7,2569.25,2567.7,2569.25,200.0,2535.6587,2537.1894,2535.6587,2537.1894,200.0
2023-03-29 12:55:00,2567.62,2567.62,2562.52,2562.52,650.0,2535.5797,2535.5797,2530.5434,2530.5434,650.0
2023-03-29 13:00:00,2561.72,2563.47,2561.32,2561.64,400.0,2529.7534,2531.4815,2529.3583,2529.6744,400.0
2023-03-29 13:05:00,2564.5,2566.91,2564.5,2566.91,200.0,2532.4987,2534.8786,2532.4987,2534.8786,200.0
2023-03-29 13:10:00,2566.91,2566.91,2566.91,2566.91,0.0,2534.8786,2534.8786,2534.8786,2534.8786,0.0
2023-03-29 13:15:00,2565.78,2567.57,2565.78,2567.57,200.0,2533.7627,2535.5304,2533.7627,2535.5304,200.0
2023-03-29 13:20:00,2567.57,2567.57,2567.57,2567.57,0.0,2535.5304,2535.5304,2535.5304,2535.5304,0.0
2023-03-29 13:25:00,2568.82,2570.91,2568.76,2570.91,300.0,2536.7648,2538.8287,2536.7055,2538.8287,300.0
2023-03-29 13:30:00,2569.5,2569.5,2567.65,2567.65,200.0,2537.4363,2537.4363,2535.6094,2535.6094,200.0
2023-03-29 13:35:00,2567.49,2567.83,2566.97,2567.83,300.0,2535.4514,2535.7871,2534.9378,2535.7871,300.0
2023-03-29 13:40:00,2568.39,2570.0,2568.39,2570.0,200.0,2536.3401,2537.93,2536.3401,2537.93,200.0
2023-03-29 13:45:00,2570.36,2570.36,2570.35,2570.36,100.0,2538.2855,2538.2855,2538.2757,2538.2855,100.0
2023-03-29 13:50:00,2568.98,2571.62,2568.98,2571.62,400.0,2536.9228,2539.5298,2536.9228,2539.5298,400.0
2023-03-29 13:55:00,2571.89,2571.89,2569.76,2571.88,300.0,2539.7964,2539.7964,2537.693,2539.7866,300.0
2023-03-29 14:00:00,2567.59,2571.86,2567.59,2571.86,1179.0,2535.5501,2539.7668,2535.5501,2539.7668,1179.0
2023-03-29 14:05:00,2571.9,2576.6,2571.9,2575.16,1400.0,2539.8063,2544.4477,2539.8063,2543.0256,1400.0
2023-03-29 14:10:00,2575.86,2576.71,2575.86,2576.7,200.0,2543.7169,2544.5563,2543.7169,2544.5464,200.0
2023-03-29 14:15:00,2576.54,2576.83,2575.85,2576.83,504.0,2544.3884,2544.6748,2543.707,2544.6748,504.0
2023-03-29 14:20:00,2577.12,2577.12,2576.83,2576.84,200.0,2544.9612,2544.9612,2544.6748,2544.6847,200.0
2023-03-29 14:25:00,2576.45,2576.46,2576.44,2576.46,200.0,2544.2995,2544.3094,2544.2897,2544.3094,200.0
2023-03-29 14:30:00,2576.44,2576.95,2576.28,2576.94,500.0,2544.2897,2544.7933,2544.1317,2544.7834,500.0
2023-03-29 14:35:00,2576.79,2577.26,2576.0,2577.26,550.0,2544.6353,2545.0994,2543.8552,2545.0994,550.0
2023-03-29 14:40:00,2576.43,2576.43,2576.42,2576.43,100.0,2544.2798,2544.2798,2544.2699,2544.2798,100.0
2023-03-29 14:45:00,2577.92,2577.92,2576.36,2576.36,200.0,2545.7512,2545.7512,2544.2107,2544.2107,200.0
2023-03-29 14:50:00,2577.91,2577.92,2573.77,2576.12,1178.0,2545.7413,2545.7512,2541.653,2543.9737,1178.0
2023-03-29 14:55:00,2577.54,2577.54,2575.4,2575.43,900.0,2545.3759,2545.3759,2543.2626,2543.2923,900.0
2023-03-29 15:00:00,2575.72,2575.72,2573.35,2573.35,300.0,2543.5787,2543.5787,2541.2382,2541.2382,300.0
2023-03-29 15:05:00,2573.38,2574.41,2571.67,2572.9,1189.0,2541.2679,2542.285,2539.5792,2540.7938,1189.0
2023-03-29 15:10:00,2572.09,2575.0,2572.09,2575.0,1203.0,2539.994,2542.8676,2539.994,2542.8676,1203.0
2023-03-29 15:15:00,2574.85,2580.0,2574.85,2580.0,800.0,2542.7195,2547.8052,2542.7195,2547.8052,800.0
2023-03-29 15:20:00,2581.1,2584.51,2580.66,2580.66,3400.0,2548.8915,2552.259,2548.457,2548.457,3400.0
2023-03-29 15:25:00,2580.96,2581.93,2580.94,2581.93,900.0,2548.7533,2549.7112,2548.7335,2549.7112,900.0
2023-03-29 15:30:00,2582.65,2583.26,2580.61,2581.4,1705.0,2550.4222,2551.0246,2548.4076,2549.1878,1705.0
2023-03-29 15:35:00,2581.51,2581.51,2577.89,2579.72,2791.0,2549.2964,2549.2964,2545.7216,2547.5287,2791.0
2023-03-29 15:40:00,2577.5,2580.0,2575.0,2578.05,1234.0,2545.3364,2547.8052,2542.8676,2545.8796,1234.0
2023-03-29 15:45:00,2579.26,2582.0,2579.26,2582.0,1823.0,2547.0745,2549.7803,2547.0745,2549.7803,1823.0
2023-03-29 15:50:00,2578.57,2579.78,2568.5,2570.6,3327.0,2546.3931,2547.588,2536.4488,2538.5225,3327.0
2023-03-29 15:55:00,2571.04,2573.05,2570.04,2571.48,5940.0,2538.9571,2540.942,2537.9695,2539.3916,5940.0
2023-03-30 09:30:00,2588.4,2597.4,2584.17,2584.17,7312.0,2556.1004,2564.9881,2551.9232,2551.9232,7312.0
2023-03-30 09:35:00,2585.04,2587.73,2580.49,2585.15,2827.0,2552.7824,2555.4388,2548.2891,2552.891,2827.0
2023-03-30 09:40:00,2583.4,2586.53,2583.4,2584.06,1900.0,2551.1628,2554.2538,2551.1628,2551.8146,1900.0
2023-03-30 09:45:00,2586.53,2591.18,2584.01,2591.18,4838.0,2554.2538,2558.8457,2551.7652,2558.8457,4838.0
2023-03-30 09:50:00,2590.76,2591.36,2582.65,2591.36,859.0,2558.431,2559.0235,2550.4222,2559.0235,859.0
2023-03-30 09:55:00,2592.91,2594.18,2584.82,2593.72,1100.0,2560.5541,2561.8083,2552.5651,2561.354,1100.0
2023-03-30 10:00:00,2597.15,2601.62,2596.31,2599.09,1433.0,2564.7412,2569.1555,2563.9117,2566.657,1433.0
2023-03-30 10:05:00,2595.79,2598.37,2595.79,2596.59,719.0,2563.3982,2565.946,2563.3982,2564.1882,719.0
2023-03-30 10:10:00,2597.54,2597.54,2590.85,2594.39,900.0,2565.1264,2565.1264,2558.5199,2562.0157,900.0
2023-03-30 10:15:00,2594.91,2596.81,2594.91,2596.8,800.0,2562.5292,2564.4055,2562.5292,2564.3956,800.0
2023-03-30 10:20:00,2596.05,2596.08,2595.55,2595.59,900.0,2563.655,2563.6846,2563.1612,2563.2007,900.0
2023-03-30 10:25:00,2596.55,2597.09,2591.6,2591.6,2396.0,2564.1487,2564.682,2559.2605,2559.2605,2396.0
2023-03-30 10:30:00,2595.06,2605.61,2595.06,2602.32,2439.0,2562.6773,2573.0957,2562.6773,2569.8467,2439.0
2023-03-30 10:35:00,2596.06,2600.71,2594.94,2600.71,1201.0,2563.6648,2568.2568,2562.5588,2568.2568,1201.0
2023-03-30 10:40:00,2603.55,2604.03,2602.19,2603.54,765.0,2571.0614,2571.5354,2569.7183,2571.0515,765.0
2023-03-30 10:45:00,2604.29,2604.29,2603.51,2603.51,200.0,2571.7921,2571.7921,2571.0219,2571.0219,200.0
2023-03-30 10:50:00,2603.51,2607.5,2602.5,2606.01,2350.0,2571.0219,2574.9621,2570.0245,2573.4907,2350.0
2023-03-30 10:55:00,2607.52,2608.15,2603.1,2603.1,900.0,2574.9818,2575.604,2570.617,2570.617,900.0
2023-03-30 11:00:00,2599.03,2603.02,2599.02,2603.02,500.0,2566.5978,2570.538,2566.5879,2570.538,500.0
2023-03-30 11:05:00,2603.96,2606.18,2603.96,2606.18,700.0,2571.4663,2573.6586,2571.4663,2573.6586,700.0
2023-03-30 11:10:00,2607.97,2608.0,2601.53,2601.53,1344.0,2575.4262,2575.4558,2569.0666,2569.0666,1344.0
2023-03-30 11:15:00,2604.22,2604.22,2603.45,2604.1,400.0,2571.723,2571.723,2570.9626,2571.6045,400.0
2023-03-30 11:20:00,2604.74,2608.14,2604.29,2604.29,1137.0,2572.2365,2575.5941,2571.7921,2571.7921,1137.0
2023-03-30 11:25:00,2604.26,2606.46,2603.46,2606.46,900.0,2571.7625,2573.9351,2570.9725,2573.9351,900.0
2023-03-30 11:30:00,2603.93,2604.77,2603.33,2603.91,586.0,2571.4366,2572.2662,2570.8441,2571.4169,586.0
2023-03-30 11:35:00,2605.82,2608.96,2605.82,2608.96,900.0,2573.303,2576.4039,2573.303,2576.4039,900.0
2023-03-30 11:40:00,2608.3,2610.7,2608.29,2610.42,1800.0,2575.7521,2578.1222,2575.7422,2577.8456,1800.0
2023-03-30 11:45:00,2608.03,2608.03,2602.24,2606.27,1200.0,2575.4855,2575.4855,2569.7677,2573.7474,1200.0
2023-03-30 11:50:00,2607.02,2611.23,2607.02,2611.22,925.0,2574.4881,2578.6455,2574.4881,2578.6357,925.0
2023-03-30 11:55:00,2612.98,2615.23,2612.9,2614.39,849.0,2580.3737,2582.5956,2580.2947,2581.7661,849.0
2023-03-30 12:00:00,2615.03,2615.03,2611.07,2613.07,823.0,2582.3981,2582.3981,2578.4875,2580.4626,823.0
2023-03-30 12:05:00,2611.79,2612.91,2610.73,2612.47,1048.0,2579.1986,2580.3046,2578.1518,2579.8701,1048.0
2023-03-30 12:10:00,2612.99,2612.99,2611.79,2611.79,300.0,2580.3836,2580.3836,2579.1986,2579.1986,300.0
2023-03-30 12:15:00,2610.0,2610.92,2609.6,2610.0,800.0,2577.4309,2578.3394,2577.0359,2577.4309,800.0
2023-03-30 12:20:00,2611.0,2611.0,2610.99,2610.99,300.0,2578.4184,2578.4184,2578.4085,2578.4085,300.0
2023-03-30 12:25:00,2613.18,2615.41,2613.17,2614.05,500.0,2580.5712,2582.7734,2580.5613,2581.4304,500.0
2023-03-30 12:30:00,2614.08,2614.18,2614.08,2614.18,200.0,2581.46,2581.5587,2581.46,2581.5587,200.0
2023-03-30 12:35:00,2611.29,2612.28,2607.96,2608.99,2458.0,2578.7048,2579.6824,2575.4163,2576.4335,2458.0
2023-03-30 12:40:00,2610.55,2610.55,2610.0,2610.0,288.0,2577.974,2577.974,2577.4309,2577.4309,288.0
2023-03-30 12:45:00,2610.0,2610.99,2610.0,2610.99,614.0,2577.4309,2578.4085,2577.4309,2578.4085,614.0
2023-03-30 12:50:00,2610.02,2611.91,2610.01,2611.91,400.0,2577.4506,2579.3171,2577.4408,2579.3171,400.0
2023-03-30 12:55:00,2612.26,2612.93,2612.13,2612.93,400.0,2579.6627,2580.3243,2579.5343,2580.3243,400.0
2023-03-30 13:00:00,2613.42,2613.42,2612.48,2612.48,210.0,2580.8082,2580.8082,2579.8799,2579.8799,210.0
2023-03-30 13:05:00,2614.03,2614.03,2612.0,2612.79,400.0,2581.4106,2581.4106,2579.4059,2580.1861,400.0
2023-03-30 13:10:00,2613.02,2614.14,2613.02,2614.14,400.0,2580.4132,2581.5192,2580.4132,2581.5192,400.0
2023-03-30 13:15:00,2613.79,2614.26,2613.79,2614.26,200.0,2581.1736,2581.6377,2581.1736,2581.6377,200.0
2023-03-30 13:20:00,2614.02,2614.92,2611.0,2611.0,800.0,2581.4007,2582.2895,2578.4184,2578.4184,800.0
2023-03-30 13:25:00,2611.0,2611.96,2611.0,2611.96,200.0,2578.4184,2579.3664,2578.4184,2579.3664,200.0
2023-03-30 13:30:00,2612.11,2612.11,2610.38,2610.38,900.0,2579.5146,2579.5146,2577.8061,2577.8061,900.0
2023-03-30 13:35:00,2610.0,2610.0,2607.24,2609.39,600.0,2577.4309,2577.4309,2574.7053,2576.8285,600.0
2023-03-30 13:40:00,2604.14,2605.84,2604.14,2605.84,521.0,2571.644,2573.3228,2571.644,2573.3228,521.0
2023-03-30 13:45:00,2604.68,2605.03,2603.74,2604.33,700.0,2572.1773,2572.5229,2571.249,2571.8316,700.0
2023-03-30 13:50:00,2605.8,2607.16,2605.8,2607.16,200.0,2573.2833,2574.6263,2573.2833,2574.6263,200.0
2023-03-30 13:55:00,2606.94,2608.47,2606.94,2607.7,400.0,2574.4091,2575.92,2574.4091,2575.1596,400.0
2023-03-30 14:00:00,2608.35,2609.5,2608.35,2609.5,300.0,2575.8015,2576.9371,2575.8015,2576.9371,300.0
2023-03-30 14:05:00,2610.01,2610.05,2609.33,2610.05,1084.0,2577.4408,2577.4803,2576.7692,2577.4803,1084.0
2023-03-30 14:10:00,2609.9,2609.9,2609.9,2609.9,200.0,2577.3321,2577.3321,2577.3321,2577.3321,200.0
2023-03-30 14:15:00,2611.81,2611.81,2610.0,2610.0,300.0,2579.2183,2579.2183,2577.4309,2577.4309,300.0
2023-03-30 14:20:00,2611.32,2611.32,2611.32,2611.32,100.0,2578.7344,2578.7344,2578.7344,2578.7344,100.0
2023-03-30 14:25:00,2610.12,2612.11,2610.11,2611.62,600.0,2577.5494,2579.5146,2577.5395,2579.0307,600.0
2023-03-30 14:30:00,2612.07,2615.51,2612.07,2615.51,800.0,2579.4751,2582.8721,2579.4751,2582.8721,800.0
2023-03-30 14:35:00,2615.51,2616.18,2613.73,2613.73,1316.0,2582.8721,2583.5338,2581.1143,2581.1143,1316.0
2023-03-30 14:40:00,2613.61,2614.48,2613.61,2614.48,360.0,2580.9958,2581.855,2580.9958,2581.855,360.0
2023-03-30 14:45:00,2613.68,2613.68,2612.23,2612.23,400.0,2581.065,2581.065,2579.6331,2579.6331,400.0
2023-03-30 14:50:00,2613.02,2613.02,2613.02,2613.02,100.0,2580.4132,2580.4132,2580.4132,2580.4132,100.0
2023-03-30 14:55:00,2612.68,2613.82,2612.39,2613.05,900.0,2580.0774,2581.2032,2579.7911,2580.4428,900.0
2023-03-30 15:00:00,2616.67,2616.67,2616.67,2616.67,300.0,2584.0177,2584.0177,2584.0177,2584.0177,300.0
2023-03-30 15:05:00,2615.24,2615.24,2614.75,2614.75,400.0,2582.6055,2582.6055,2582.1216,2582.1216,400.0
2023-03-30 15:10:00,2613.38,2615.44,2613.38,2615.44,500.0,2580.7687,2582.803,2580.7687,2582.803,500.0
2023-03-30 15:15:00,2617.45,2618.56,2616.64,2618.56,1000.0,2584.7879,2585.8841,2583.988,2585.8841,1000.0
2023-03-30 15:20:00,2616.97,2619.21,2616.84,2616.84,1572.0,2584.3139,2586.526,2584.1855,2584.1855,1572.0
2023-03-30 15:25:00,2617.8,2619.35,2617.8,2619.35,500.0,2585.1336,2586.6642,2585.1336,2586.6642,500.0
2023-03-30 15:30:00,2619.35,2624.49,2619.35,2620.23,1900.0,2586.6642,2591.7401,2586.6642,2587.5332,1900.0
2023-03-30 15:35:00,2619.04,2621.06,2619.04,2620.61,500.0,2586.3581,2588.3529,2586.3581,2587.9085,500.0
2023-03-30 15:40:00,2619.5,2619.58,2616.19,2617.5,1116.0,2586.8123,2586.8913,2583.5436,2584.8373,1116.0
2023-03-30 15:45:00,2614.64,2614.64,2612.51,2614.21,913.0,2582.013,2582.013,2579.9096,2581.5884,913.0
2023-03-30 15:50:00,2614.72,2615.99,2611.39,2613.26,2743.0,2582.092,2583.3461,2578.8035,2580.6502,2743.0
2023-03-30 15:55:00,2612.01,2614.12,2609.75,2609.75,4118.0,2579.4158,2581.4995,2577.184,2577.184,4118.0
2023-03-31 09:30:00,2625.7,2628.16,2621.99,2626.6,3803.0,2592.935,2595.3643,2589.2713,2593.8237,3803.0
2023-03-31 09:35:00,2628.67,2635.05,2627.8,2633.51,1684.0,2595.8679,2602.1683,2595.0088,2600.6475,1684.0
2023-03-31 09:40:00,2634.84,2640.0,2632.71,2640.0,792.0,2601.9609,2607.0565,2599.8575,2607.0565,792.0
2023-03-31 09:45:00,2636.69,2642.75,2636.69,2641.83,1415.0,2603.7878,2609.7722,2603.7878,2608.8637,1415.0
2023-03-31 09:50:00,2642.23,2643.64,2639.62,2642.04,800.0,2609.2587,2610.6511,2606.6813,2609.0711,800.0
2023-03-31 09:55:00,2642.82,2642.82,2637.63,2637.63,400.0,2609.8413,2609.8413,2604.7161,2604.7161,400.0
2023-03-31 10:00:00,2640.36,2641.06,2638.73,2639.01,612.0,2607.412,2608.1033,2605.8024,2606.0789,612.0
2023-03-31 10:05:00,2638.86,2640.98,2637.49,2640.86,1100.0,2605.9308,2608.0243,2604.5779,2607.9058,1100.0
2023-03-31 10:10:00,2639.74,2643.07,2639.74,2641.83,900.0,2606.7998,2610.0882,2606.7998,2608.8637,900.0
2023-03-31 10:15:00,2637.26,2642.39,2637.26,2642.39,644.0,2604.3507,2609.4167,2604.3507,2609.4167,644.0
2023-03-31 10:20:00,2644.98,2644.98,2640.89,2643.1,500.0,2611.9744,2611.9744,2607.9354,2610.1178,500.0
2023-03-31 10:25:00,2645.99,2645.99,2645.49,2645.49,200.0,2612.9718,2612.9718,2612.478,2612.478,200.0
2023-03-31 10:30:00,2647.6,2648.1,2646.75,2648.1,500.0,2614.5617,2615.0555,2613.7223,2615.0555,500.0
2023-03-31 10:35:00,2650.0,2651.0,2645.19,2648.08,1025.0,2616.9317,2617.9193,2612.1818,2615.0357,1025.0
2023-03-31 10:40:00,2648.23,2650.01,2648.23,2649.55,1245.0,2615.1838,2616.9416,2615.1838,2616.4874,1245.0
2023-03-31 10:45:00,2650.0,2650.0,2648.78,2649.8,500.0,2616.9317,2616.9317,2615.727,2616.7342,500.0
2023-03-31 10:50:00,2650.27,2650.27,2647.82,2648.94,700.0,2617.1984,2617.1984,2614.7789,2615.885,700.0
2023-03-31 10:55:00,2648.81,2648.81,2648.81,2648.81,400.0,2615.7566,2615.7566,2615.7566,2615.7566,400.0
2023-03-31 11:00:00,2651.84,2651.84,2651.74,2651.74,500.0,2618.7488,2618.7488,2618.65,2618.65,500.0
2023-03-31 11:05:00,2651.68,2651.68,2651.66,2651.66,200.0,2618.5908,2618.5908,2618.571,2618.571,200.0
2023-03-31 11:10:00,2651.0,2655.29,2651.0,2655.29,1092.0,2617.9193,2622.1557,2617.9193,2622.1557,1092.0
2023-03-31 11:15:00,2655.8,2656.12,2655.03,2656.12,1349.0,2622.6594,2622.9754,2621.899,2622.9754,1349.0
2023-03-31 11:20:00,2655.45,2660.86,2655.45,2660.86,2684.0,2622.3137,2627.6562,2622.3137,2627.6562,2684.0
2023-03-31 11:25:00,2660.85,2660.85,2654.94,2654.94,1718.0,2627.6464,2627.6464,2621.8101,2621.8101,1718.0
2023-03-31 11:30:00,2651.82,2651.82,2649.06,2649.06,600.0,2618.729,2618.729,2616.0035,2616.0035,600.0
2023-03-31 11:35:00,2648.43,2648.43,2645.9,2645.91,1950.0,2615.3813,2615.3813,2612.8829,2612.8928,1950.0
2023-03-31 11:40:00,2644.39,2645.21,2643.49,2643.5,860.0,2611.3918,2612.2015,2610.503,2610.5129,860.0
2023-03-31 11:45:00,2645.47,2648.3,2645.46,2648.3,1730.0,2612.4583,2615.253,2612.4484,2615.253,1730.0
2023-03-31 11:50:00,2650.06,2653.09,2648.72,2649.57,5900.0,2616.991,2619.9832,2615.6677,2616.5071,5900.0
2023-03-31 11:55:00,2649.57,2649.57,2649.57,2649.57,0.0,2616.5071,2616.5071,2616.5071,2616.5071,0.0
2023-03-31 12:00:00,2647.89,2648.5,2647.8,2648.5,400.0,2614.8481,2615.4505,2614.7592,2615.4505,400.0
2023-03-31 12:05:00,2648.27,2648.27,2647.8,2647.8,430.0,2615.2233,2615.2233,2614.7592,2614.7592,430.0
2023-03-31 12:10:00,2647.8,2647.8,2647.8,2647.8,0.0,2614.7592,2614.7592,2614.7592,2614.7592,0.0
2023-03-31 12:15:00,2647.45,2650.46,2646.92,2650.08,1316.0,2614.4136,2617.386,2613.8902,2617.0107,1316.0
2023-03-31 12:20:00,2650.51,2650.75,2647.06,2647.06,1348.0,2617.4354,2617.6724,2614.0284,2614.0284,1348.0
2023-03-31 12:25:00,2650.0,2650.0,2645.09,2647.51,1351.0,2616.9317,2616.9317,2612.083,2614.4728,1351.0
2023-03-31 12:30:00,2647.51,2648.07,2646.14,2646.14,819.0,2614.4728,2615.0258,2613.1199,2613.1199,819.0
2023-03-31 12:35:00,2646.85,2647.72,2644.5,2645.18,1741.0,2613.8211,2614.6802,2611.5004,2612.1719,1741.0
2023-03-31 12:40:00,2645.97,2647.39,2645.97,2647.28,500.0,2612.952,2614.3543,2612.952,2614.2457,500.0
2023-03-31 12:45:00,2647.28,2647.28,2647.28,2647.28,0.0,2614.2457,2614.2457,2614.2457,2614.2457,0.0
2023-03-31 12:50:00,2647.28,2647.28,2647.28,2647.28,0.0,2614.2457,2614.2457,2614.2457,2614.2457,0.0
2023-03-31 12:55:00,2646.48,2646.48,2646.48,2646.48,425.0,2613.4557,2613.4557,2613.4557,2613.4557,425.0
2023-03-31 13:00:00,2643.27,2645.59,2643.27,2645.55,1584.0,2610.2857,2612.5768,2610.2857,2612.5373,1584.0
2023-03-31 13:05:00,2643.45,2646.53,2643.44,2646.49,600.0,2610.4635,2613.505,2610.4536,2613.4655,600.0
2023-03-31 13:10:00,2646.66,2646.67,2645.63,2645.63,200.0,2613.6334,2613.6433,2612.6163,2612.6163,200.0
2023-03-31 13:15:00,2646.68,2646.68,2645.98,2646.18,400.0,2613.6532,2613.6532,2612.9619,2613.1594,400.0
2023-03-31 13:20:00,2645.65,2646.67,2644.08,2644.08,300.0,2612.636,2613.6433,2611.0856,2611.0856,300.0
2023-03-31 13:25:00,2644.76,2644.76,2643.4,2644.59,400.0,2611.7571,2611.7571,2610.4141,2611.5893,400.0
2023-03-31 13:30:00,2644.14,2644.14,2644.09,2644.09,200.0,2611.1449,2611.1449,2611.0955,2611.0955,200.0
2023-03-31 13:35:00,2644.57,2644.57,2644.56,2644.57,100.0,2611.5695,2611.5695,2611.5596,2611.5695,100.0
2023-03-31 13:40:00,2645.31,2645.31,2644.52,2644.52,300.0,2612.3003,2612.3003,2611.5201,2611.5201,300.0
2023-03-31 13:45:00,2644.0,2644.0,2642.0,2643.27,1050.0,2611.0066,2611.0066,2609.0316,2610.2857,1050.0
2023-03-31 13:50:00,2643.5,2645.32,2643.5,2645.32,400.0,2610.5129,2612.3101,2610.5129,2612.3101,400.0
2023-03-31 13:55:00,2648.86,2648.86,2648.16,2648.18,454.0,2615.806,2615.806,2615.1147,2615.1345,454.0
2023-03-31 14:00:00,2648.18,2648.18,2648.18,2648.18,0.0,2615.1345,2615.1345,2615.1345,2615.1345,0.0
2023-03-31 14:05:00,2649.7,2650.0,2649.7,2650.0,1139.0,2616.6355,2616.9317,2616.6355,2616.9317,1139.0
2023-03-31 14:10:00,2647.32,2648.19,2647.32,2648.19,599.0,2614.2852,2615.1443,2614.2852,2615.1443,599.0
2023-03-31 14:15:00,2648.19,2648.19,2648.19,2648.19,0.0,2615.1443,2615.1443,2615.1443,2615.1443,0.0
2023-03-31 14:20:00,2648.05,2653.24,2646.33,2653.24,5217.0,2615.0061,2620.1313,2613.3075,2620.1313,5217.0
2023-03-31 14:25:00,2644.45,2646.33,2643.77,2646.33,300.0,2611.451,2613.3075,2610.7795,2613.3075,300.0
2023-03-31 14:30:00,2647.5,2649.31,2647.5,2649.31,401.0,2614.4629,2616.2504,2614.4629,2616.2504,401.0
2023-03-31 14:35:00,2649.84,2649.99,2649.71,2649.71,400.0,2616.7737,2616.9219,2616.6454,2616.6454,400.0
2023-03-31 14:40:00,2649.21,2650.08,2648.44,2650.08,960.0,2616.1516,2617.0107,2615.3912,2617.0107,960.0
2023-03-31 14:45:00,2648.25,2648.25,2648.25,2648.25,100.0,2615.2036,2615.2036,2615.2036,2615.2036,100.0
2023-03-31 14:50:00,2648.35,2649.01,2647.96,2647.96,1384.0,2615.3023,2615.9541,2614.9172,2614.9172,1384.0
2023-03-31 14:55:00,2647.96,2648.94,2646.97,2648.9,1996.0,2614.9172,2615.885,2613.9396,2615.8455,1996.0
2023-03-31 15:00:00,2649.21,2651.37,2649.21,2650.41,3500.0,2616.1516,2618.2846,2616.1516,2617.3366,3500.0
2023-03-31 15:05:00,2650.51,2653.13,2650.42,2653.13,2113.0,2617.4354,2620.0227,2617.3465,2620.0227,2113.0
2023-03-31 15:10:00,2651.38,2651.8,2650.0,2650.25,1200.0,2618.2945,2618.7093,2616.9317,2617.1786,1200.0
2023-03-31 15:15:00,2649.99,2651.46,2649.99,2650.65,2403.0,2616.9219,2618.3735,2616.9219,2617.5736,2403.0
2023-03-31 15:20:00,2651.81,2654.17,2650.2,2650.25,4841.0,2618.7192,2621.0497,2617.1292,2617.1786,4841.0
2023-03-31 15:25:00,2650.58,2650.58,2648.86,2649.99,2649.0,2617.5045,2617.5045,2615.806,2616.9219,2649.0
2023-03-31 15:30:00,2649.99,2650.22,2648.2,2649.55,2000.0,2616.9219,2617.149,2615.1542,2616.4874,2000.0
2023-03-31 15:35:00,2648.95,2648.95,2646.6,2648.45,1600.0,2615.8948,2615.8948,2613.5742,2615.4011,1600.0
2023-03-31 15:40:00,2648.48,2649.38,2647.15,2647.16,500.0,2615.4307,2616.3195,2614.1173,2614.1272,500.0
2023-03-31 15:45:00,2648.04,2648.04,2645.43,2645.43,1200.0,2614.9962,2614.9962,2612.4188,2612.4188,1200.0
2023-03-31 15:50:00,2650.0,2650.0,2644.76,2650.0,12641.0,2616.9317,2616.9317,2611.7571,2616.9317,12641.0
2023-03-31 15:55:00,2649.11,2655.26,2649.1,2654.19,11230.0,2616.0529,2622.1261,2616.043,2621.0695,11230.0
2023-04-03 09:30:00,2644.79,2656.87,2644.79,2647.87,4479.0,2611.7868,2623.716,2611.7868,2614.8283,4479.0
2023-04-03 09:35:00,2646.62,2648.56,2641.08,2645.58,1400.0,2613.5939,2615.5097,2608.1231,2612.5669,1400.0
2023-04-03 09:40:00,2644.01,2644.01,2630.0,2631.58,1623.0,2611.0165,2611.0165,2597.1813,2598.7416,1623.0
2023-04-03 09:45:00,2639.9,2643.21,2639.61,2641.78,1626.0,2606.9578,2610.2265,2606.6714,2608.8143,1626.0
2023-04-03 09:50:00,2636.0,2639.82,2636.0,2638.66,1706.0,2603.1064,2606.8788,2603.1064,2605.7333,1706.0
2023-04-03 09:55:00,2633.54,2633.55,2631.5,2632.61,600.0,2600.6771,2600.687,2598.6626,2599.7587,600.0
2023-04-03 10:00:00,2637.34,2639.0,2633.5,2636.08,1000.0,2604.4297,2606.069,2600.6376,2603.1854,1000.0
2023-04-03 10:05:00,2637.84,2640.62,2635.19,2640.01,500.0,2604.9235,2607.6688,2602.3066,2607.0664,500.0
2023-04-03 10:10:00,2638.26,2639.38,2636.62,2639.38,500.0,2605.3382,2606.4443,2603.7187,2606.4443,500.0
2023-04-03 10:15:00,2638.43,2643.76,2638.43,2641.77,2847.0,2605.5061,2610.7696,2605.5061,2608.8044,2847.0
2023-04-03 10:20:00,2642.47,2648.86,2642.47,2648.86,500.0,2609.4957,2615.806,2609.4957,2615.806,500.0
2023-04-03 10:25:00,2648.86,2648.86,2648.86,2648.86,0.0,2615.806,2615.806,2615.806,2615.806,0.0
2023-04-03 10:30:00,2648.44,2651.04,2648.44,2651.04,300.0,2615.3912,2617.9588,2615.3912,2617.9588,300.0
2023-04-03 10:35:00,2650.17,2650.17,2641.27,2641.71,500.0,2617.0996,2617.0996,2608.3107,2608.7452,500.0
2023-04-03 10:40:00,2640.29,2640.29,2636.71,2636.77,900.0,2607.3429,2607.3429,2603.8076,2603.8668,900.0
2023-04-03 10:45:00,2637.91,2639.06,2637.36,2638.1,500.0,2604.9926,2606.1283,2604.4495,2605.1802,500.0
2023-04-03 10:50:00,2638.18,2638.18,2633.99,2637.43,1416.0,2605.2592,2605.2592,2601.1215,2604.5186,1416.0
2023-04-03 10:55:00,2637.47,2637.64,2635.49,2635.49,500.0,2604.5581,2604.726,2602.6028,2602.6028,500.0
2023-04-03 11:00:00,2638.24,2641.43,2638.24,2641.43,300.0,2605.3185,2608.4687,2605.3185,2608.4687,300.0
2023-04-03 11:05:00,2640.9,2640.9,2640.34,2640.34,200.0,2607.9453,2607.9453,2607.3923,2607.3923,200.0
2023-04-03 11:10:00,2641.41,2642.03,2640.67,2642.03,461.0,2608.4489,2609.0612,2607.7182,2609.0612,461.0
2023-04-03 11:15:00,2643.6,2650.16,2643.6,2648.75,600.0,2610.6116,2617.0897,2610.6116,2615.6973,600.0
2023-04-03 11:20:00,2649.1,2649.1,2649.1,2649.1,100.0,2616.043,2616.043,2616.043,2616.043,100.0
2023-04-03 11:25:00,2650.3,2654.02,2650.3,2654.02,619.0,2617.228,2620.9016,2617.228,2620.9016,619.0
2023-04-03 11:30:00,2654.99,2654.99,2653.17,2653.17,300.0,2621.8595,2621.8595,2620.0622,2620.0622,300.0
2023-04-03 11:35:00,2654.22,2654.25,2654.22,2654.25,200.0,2621.0991,2621.1287,2621.0991,2621.1287,200.0
2023-04-03 11:40:00,2651.44,2652.07,2647.48,2649.67,3344.0,2618.3538,2618.9759,2614.4432,2616.6059,3344.0
2023-04-03 11:45:00,2650.62,2653.65,2649.27,2653.65,2207.0,2617.544,2620.5362,2616.2109,2620.5362,2207.0
2023-04-03 11:50:00,2652.65,2652.65,2652.48,2652.64,658.0,2619.5487,2619.5487,2619.3808,2619.5388,658.0
2023-04-03 11:55:00,2652.65,2655.77,2652.65,2655.77,200.0,2619.5487,2622.6297,2619.5487,2622.6297,200.0
2023-04-03 12:00:00,2654.57,2656.08,2654.57,2656.08,250.0,2621.4447,2622.9359,2621.4447,2622.9359,250.0
2023-04-03 12:05:00,2655.17,2656.4,2655.17,2656.4,300.0,2622.0372,2623.2519,2622.0372,2623.2519,300.0
2023-04-03 12:10:00,2660.0,2661.52,2660.0,2661.52,400.0,2626.807,2628.308,2626.807,2628.308,400.0
2023-04-03 12:15:00,2662.0,2664.74,2662.0,2664.74,1853.0,2628.782,2631.4878,2628.782,2631.4878,1853.0
2023-04-03 12:20:00,2659.14,2663.35,2659.14,2663.35,300.0,2625.9577,2630.1152,2625.9577,2630.1152,300.0
2023-04-03 12:25:00,2660.16,2664.95,2660.16,2662.36,300.0,2626.965,2631.6952,2626.965,2629.1375,300.0
2023-04-03 12:30:00,2662.36,2662.36,2662.36,2662.36,0.0,2629.1375,2629.1375,2629.1375,2629.1375,0.0
2023-04-03 12:35:00,2661.88,2661.88,2661.88,2661.88,100.0,2628.6635,2628.6635,2628.6635,2628.6635,100.0
2023-04-03 12:40:00,2661.88,2661.88,2661.88,2661.88,0.0,2628.6635,2628.6635,2628.6635,2628.6635,0.0
2023-04-03 12:45:00,2657.58,2657.58,2657.58,2657.58,100.0,2624.4172,2624.4172,2624.4172,2624.4172,100.0
2023-04-03 12:50:00,2659.67,2660.09,2657.64,2657.64,800.0,2626.4811,2626.8958,2624.4764,2624.4764,800.0
2023-04-03 12:55:00,2657.91,2658.0,2657.58,2657.58,300.0,2624.743,2624.8319,2624.4172,2624.4172,300.0
2023-04-03 13:00:00,2658.19,2658.19,2656.08,2657.33,595.0,2625.0195,2625.0195,2622.9359,2624.1703,595.0
2023-04-03 13:05:00,2660.82,2662.0,2660.35,2662.0,400.0,2627.6167,2628.782,2627.1526,2628.782,400.0
2023-04-03 13:10:00,2666.2,2666.51,2666.2,2666.51,200.0,2632.9296,2633.2357,2632.9296,2633.2357,200.0
2023-04-03 13:15:00,2666.79,2666.84,2664.53,2665.34,1500.0,2633.5122,2633.5616,2631.2804,2632.0803,1500.0
2023-04-03 13:20:00,2665.62,2665.62,2661.08,2661.08,600.0,2632.3568,2632.3568,2627.8735,2627.8735,600.0
2023-04-03 13:25:00,2661.04,2661.22,2659.83,2661.22,400.0,2627.834,2628.0117,2626.6391,2628.0117,400.0
2023-04-03 13:30:00,2660.66,2660.66,2660.66,2660.66,100.0,2627.4587,2627.4587,2627.4587,2627.4587,100.0
2023-04-03 13:35:00,2663.16,2663.16,2662.42,2662.42,200.0,2629.9275,2629.9275,2629.1968,2629.1968,200.0
2023-04-03 13:40:00,2662.42,2662.42,2662.42,2662.42,0.0,2629.1968,2629.1968,2629.1968,2629.1968,0.0
2023-04-03 13:45:00,2659.21,2660.53,2659.21,2660.53,200.0,2626.0268,2627.3303,2626.0268,2627.3303,200.0
2023-04-03 13:50:00,2658.81,2658.81,2658.8,2658.81,363.0,2625.6318,2625.6318,2625.6219,2625.6318,363.0
2023-04-03 13:55:00,2660.3,2662.49,2659.41,2662.49,600.0,2627.1032,2629.2659,2626.2243,2629.2659,600.0
2023-04-03 14:00:00,2663.61,2663.61,2663.6,2663.61,100.0,2630.3719,2630.3719,2630.362,2630.3719,100.0
2023-04-03 14:05:00,2660.07,2661.69,2660.06,2661.69,391.0,2626.8761,2628.4759,2626.8662,2628.4759,391.0
2023-04-03 14:10:00,2661.12,2661.12,2661.12,2661.12,100.0,2627.913,2627.913,2627.913,2627.913,100.0
2023-04-03 14:15:00,2660.93,2660.99,2659.53,2660.99,300.0,2627.7254,2627.7846,2626.3428,2627.7846,300.0
2023-04-03 14:20:00,2660.99,2660.99,2660.99,2660.99,0.0,2627.7846,2627.7846,2627.7846,2627.7846,0.0
2023-04-03 14:25:00,2664.54,2664.54,2663.57,2663.57,200.0,2631.2903,2631.2903,2630.3324,2630.3324,200.0
2023-04-03 14:30:00,2665.44,2665.44,2665.44,2665.44,100.0,2632.1791,2632.1791,2632.1791,2632.1791,100.0
2023-04-03 14:35:00,2666.12,2667.0,2666.11,2667.0,229.0,2632.8506,2633.7196,2632.8407,2633.7196,229.0
2023-04-03 14:40:00,2668.51,2668.73,2667.76,2668.73,520.0,2635.2108,2635.428,2634.4701,2635.428,520.0
2023-04-03 14:45:00,2668.61,2668.64,2668.27,2668.27,500.0,2635.3095,2635.3391,2634.9738,2634.9738,500.0
2023-04-03 14:50:00,2668.72,2669.26,2668.72,2669.26,200.0,2635.4181,2635.9514,2635.4181,2635.9514,200.0
2023-04-03 14:55:00,2667.48,2668.4,2667.48,2668.4,300.0,2634.1936,2635.1021,2634.1936,2635.1021,300.0
2023-04-03 15:00:00,2668.41,2668.41,2667.81,2667.81,400.0,2635.112,2635.112,2634.5195,2634.5195,400.0
2023-04-03 15:05:00,2667.97,2670.01,2667.79,2669.42,560.0,2634.6775,2636.692,2634.4998,2636.1094,560.0
2023-04-03 15:10:00,2670.24,2670.24,2670.24,2670.24,100.0,2636.9192,2636.9192,2636.9192,2636.9192,100.0
2023-04-03 15:15:00,2668.53,2670.41,2668.53,2670.41,593.0,2635.2305,2637.0871,2635.2305,2637.0871,593.0
2023-04-03 15:20:00,2668.75,2669.66,2667.66,2669.66,1000.0,2635.4478,2636.3464,2634.3714,2636.3464,1000.0
2023-04-03 15:25:00,2670.0,2672.41,2670.0,2671.2,600.0,2636.6822,2639.0621,2636.6822,2637.8672,600.0
2023-04-03 15:30:00,2670.88,2675.12,2670.87,2675.0,1670.0,2637.5512,2641.7383,2637.5413,2641.6198,1670.0
2023-04-03 15:35:00,2675.85,2677.18,2675.85,2677.04,525.0,2642.4592,2643.7726,2642.4592,2643.6343,525.0
2023-04-03 15:40:00,2673.31,2673.31,2669.31,2670.96,553.0,2639.9509,2639.9509,2636.0008,2637.6302,553.0
2023-04-03 15:45:00,2673.8,2674.07,2666.08,2667.48,2300.0,2640.4348,2640.7014,2632.8111,2634.1936,2300.0
2023-04-03 15:50:00,2668.28,2669.84,2664.71,2666.1,1300.0,2634.9836,2636.5242,2631.4582,2632.8308,1300.0
2023-04-03 15:55:00,2667.0,2668.4,2664.89,2664.89,4705.0,2633.7196,2635.1021,2631.6359,2631.6359,4705.0
2023-04-04 09:30:00,2672.14,2674.95,2662.04,2662.05,4206.0,2638.7955,2641.5704,2628.8215,2628.8314,4206.0
2023-04-04 09:35:00,2662.05,2672.15,2662.04,2662.04,960.0,2628.8314,2638.8053,2628.8215,2628.8215,960.0
2023-04-04 09:40:00,2661.27,2661.27,2653.54,2654.02,1272.0,2628.0611,2628.0611,2620.4276,2620.9016,1272.0
2023-04-04 09:45:00,2651.78,2657.02,2649.79,2657.02,1826.0,2618.6895,2623.8641,2616.7244,2623.8641,1826.0
2023-04-04 09:50:00,2657.85,2658.43,2653.2,2655.62,1005.0,2624.6838,2625.2566,2620.0918,2622.4816,1005.0
2023-04-04 09:55:00,2657.67,2662.16,2657.07,2662.16,1200.0,2624.506,2628.94,2623.9135,2628.94,1200.0
2023-04-04 10:00:00,2657.38,2667.41,2656.96,2660.37,2335.0,2624.2197,2634.1245,2623.8049,2627.1723,2335.0
2023-04-04 10:05:00,2665.78,2665.99,2657.28,2657.28,1369.0,2632.5148,2632.7222,2624.1209,2624.1209,1369.0
2023-04-04 10:10:00,2657.02,2660.55,2657.02,2659.36,1400.0,2623.8641,2627.3501,2623.8641,2626.1749,1400.0
2023-04-04 10:15:00,2657.84,2658.32,2656.62,2656.68,1100.0,2624.6739,2625.1479,2623.4691,2623.5284,1100.0
2023-04-04 10:20:00,2653.34,2653.34,2648.79,2648.84,3250.0,2620.2301,2620.2301,2615.7368,2615.7862,3250.0
2023-04-04 10:25:00,2652.72,2654.32,2652.72,2654.32,425.0,2619.6178,2621.1978,2619.6178,2621.1978,425.0
2023-04-04 10:30:00,2656.56,2657.97,2656.56,2657.97,400.0,2623.4099,2624.8023,2623.4099,2624.8023,400.0
2023-04-04 10:35:00,2657.72,2658.54,2656.68,2658.54,1872.0,2624.5554,2625.3652,2623.5284,2625.3652,1872.0
2023-04-04 10:40:00,2656.0,2656.04,2648.9,2649.5,1804.0,2622.8569,2622.8964,2615.8455,2616.438,1804.0
2023-04-04 10:45:00,2651.34,2651.34,2649.99,2649.99,200.0,2618.255,2618.255,2616.9219,2616.9219,200.0
2023-04-04 10:50:00,2648.18,2648.53,2647.1,2648.53,1200.0,2615.1345,2615.4801,2614.0679,2615.4801,1200.0
2023-04-04 10:55:00,2650.39,2650.39,2647.0,2647.67,700.0,2617.3169,2617.3169,2613.9692,2614.6308,700.0
2023-04-04 11:00:00,2642.42,2646.43,2642.42,2646.43,200.0,2609.4463,2613.4063,2609.4463,2613.4063,200.0
2023-04-04 11:05:00,2644.38,2644.38,2644.38,2644.38,100.0,2611.3819,2611.3819,2611.3819,2611.3819,100.0
2023-04-04 11:10:00,2643.23,2645.92,2640.22,2645.91,1000.0,2610.2462,2612.9027,2607.2738,2612.8928,1000.0
2023-04-04 11:15:00,2639.01,2639.01,2639.01,2639.01,100.0,2606.0789,2606.0789,2606.0789,2606.0789,100.0
2023-04-04 11:20:00,2640.56,2640.76,2635.07,2635.07,2300.0,2607.6095,2607.807,2602.1881,2602.1881,2300.0
2023-04-04 11:25:00,2637.36,2640.02,2637.36,2639.62,1312.0,2604.4495,2607.0763,2604.4495,2606.6813,1312.0
2023-04-04 11:30:00,2634.3,2634.3,2634.3,2634.3,100.0,2601.4277,2601.4277,2601.4277,2601.4277,100.0
2023-04-04 11:35:00,2635.5,2636.98,2635.5,2635.67,640.0,2602.6127,2604.0742,2602.6127,2602.7806,640.0
2023-04-04 11:40:00,2635.67,2635.67,2635.67,2635.67,0.0,2602.7806,2602.7806,2602.7806,2602.7806,0.0
2023-04-04 11:45:00,2637.05,2637.1,2635.58,2635.58,300.0,2604.1433,2604.1927,2602.6917,2602.6917,300.0
2023-04-04 11:50:00,2635.04,2637.6,2633.72,2637.51,1000.0,2602.1584,2604.6865,2600.8549,2604.5976,1000.0
2023-04-04 11:55:00,2635.64,2635.64,2632.0,2632.0,1004.0,2602.7509,2602.7509,2599.1564,2599.1564,1004.0
2023-04-04 12:00:00,2631.51,2632.77,2631.34,2631.34,700.0,2598.6725,2599.9168,2598.5046,2598.5046,700.0
2023-04-04 12:05:00,2630.0,2630.0,2626.51,2626.58,500.0,2597.1813,2597.1813,2593.7349,2593.804,500.0
2023-04-04 12:10:00,2628.65,2628.83,2625.0,2625.0,1341.0,2595.8482,2596.0259,2592.2437,2592.2437,1341.0
2023-04-04 12:15:00,2629.16,2629.17,2629.16,2629.16,100.0,2596.3518,2596.3617,2596.3518,2596.3518,100.0
2023-04-04 12:20:00,2626.96,2632.08,2626.96,2632.05,500.0,2594.1793,2599.2354,2594.1793,2599.2057,500.0
2023-04-04 12:25:00,2634.69,2635.66,2633.77,2633.77,400.0,2601.8128,2602.7707,2600.9043,2600.9043,400.0
2023-04-04 12:30:00,2635.19,2635.19,2633.86,2633.86,200.0,2602.3066,2602.3066,2600.9931,2600.9931,200.0
2023-04-04 12:35:00,2629.19,2632.44,2628.95,2629.95,800.0,2596.3814,2599.5909,2596.1444,2597.1319,800.0
2023-04-04 12:40:00,2632.29,2633.7,2632.02,2633.7,400.0,2599.4427,2600.8351,2599.1761,2600.8351,400.0
2023-04-04 12:45:00,2632.25,2632.9,2632.25,2632.32,300.0,2599.4032,2600.0451,2599.4032,2599.4724,300.0
2023-04-04 12:50:00,2630.33,2630.33,2630.33,2630.33,100.0,2597.5072,2597.5072,2597.5072,2597.5072,100.0
2023-04-04 12:55:00,2631.11,2631.92,2630.38,2630.38,400.0,2598.2775,2599.0774,2597.5566,2597.5566,400.0
2023-04-04 13:00:00,2632.18,2632.18,2631.7,2631.7,200.0,2599.3341,2599.3341,2598.8601,2598.8601,200.0
2023-04-04 13:05:00,2631.1,2634.47,2631.1,2634.47,600.0,2598.2676,2601.5955,2598.2676,2601.5955,600.0
2023-04-04 13:10:00,2632.68,2632.68,2631.5,2631.5,300.0,2599.8279,2599.8279,2598.6626,2598.6626,300.0
2023-04-04 13:15:00,2632.16,2635.71,2632.16,2635.71,800.0,2599.3144,2602.8201,2599.3144,2602.8201,800.0
2023-04-04 13:20:00,2635.13,2637.25,2635.08,2637.25,2100.0,2602.2473,2604.3408,2602.1979,2604.3408,2100.0
2023-04-04 13:25:00,2637.2,2637.2,2636.16,2636.16,410.0,2604.2915,2604.2915,2603.2644,2603.2644,410.0
2023-04-04 13:30:00,2638.68,2641.09,2638.68,2639.06,600.0,2605.753,2608.1329,2605.753,2606.1283,600.0
2023-04-04 13:35:00,2640.0,2640.0,2638.37,2638.37,200.0,2607.0565,2607.0565,2605.4469,2605.4469,200.0
2023-04-04 13:40:00,2639.08,2639.08,2635.7,2635.7,1600.0,2606.148,2606.148,2602.8102,2602.8102,1600.0
2023-04-04 13:45:00,2634.44,2637.14,2633.03,2637.14,400.0,2601.5659,2604.2322,2600.1735,2604.2322,400.0
2023-04-04 13:50:00,2636.89,2636.89,2634.38,2634.38,1500.0,2603.9853,2603.9853,2601.5067,2601.5067,1500.0
2023-04-04 13:55:00,2634.14,2635.75,2634.14,2635.75,200.0,2601.2697,2602.8596,2601.2697,2602.8596,200.0
2023-04-04 14:00:00,2635.32,2635.4,2634.38,2634.38,300.0,2602.4349,2602.5139,2601.5067,2601.5067,300.0
2023-04-04 14:05:00,2635.8,2636.89,2635.79,2636.89,300.0,2602.9089,2603.9853,2602.8991,2603.9853,300.0
2023-04-04 14:10:00,2635.54,2638.8,2635.19,2635.93,1389.0,2602.6522,2605.8715,2602.3066,2603.0373,1389.0
2023-04-04 14:15:00,2635.93,2635.93,2635.93,2635.93,0.0,2603.0373,2603.0373,2603.0373,2603.0373,0.0
2023-04-04 14:20:00,2637.7,2637.82,2634.79,2634.79,1196.0,2604.7852,2604.9037,2601.9115,2601.9115,1196.0
2023-04-04 14:25:00,2634.19,2634.98,2634.19,2634.98,300.0,2601.319,2602.0992,2601.319,2602.0992,300.0
2023-04-04 14:30:00,2634.11,2636.11,2633.66,2636.11,710.0,2601.24,2603.2151,2600.7956,2603.2151,710.0
2023-04-04 14:35:00,2635.66,2641.11,2635.66,2641.11,710.0,2602.7707,2608.1527,2602.7707,2608.1527,710.0
2023-04-04 14:40:00,2643.34,2643.34,2639.68,2642.03,784.0,2610.3549,2610.3549,2606.7405,2609.0612,784.0
2023-04-04 14:45:00,2642.85,2642.85,2642.31,2642.31,300.0,2609.871,2609.871,2609.3377,2609.3377,300.0
2023-04-04 14:50:00,2642.47,2644.39,2641.51,2641.51,500.0,2609.4957,2611.3918,2608.5477,2608.5477,500.0
2023-04-04 14:55:00,2641.56,2642.15,2639.18,2639.18,1718.0,2608.5971,2609.1797,2606.2468,2606.2468,1718.0
2023-04-04 15:00:00,2639.84,2639.84,2639.18,2639.18,400.0,2606.8985,2606.8985,2606.2468,2606.2468,400.0
2023-04-04 15:05:00,2642.05,2644.1,2642.04,2642.5,900.0,2609.081,2611.1054,2609.0711,2609.5253,900.0
2023-04-04 15:10:00,2643.43,2643.43,2640.35,2640.35,800.0,2610.4437,2610.4437,2607.4022,2607.4022,800.0
2023-04-04 15:15:00,2642.89,2643.56,2642.44,2643.56,300.0,2609.9105,2610.5721,2609.4661,2610.5721,300.0
2023-04-04 15:20:00,2644.01,2645.0,2640.48,2641.96,2325.0,2611.0165,2611.9941,2607.5305,2608.9921,2325.0
2023-04-04 15:25:00,2642.6,2642.6,2636.63,2636.63,1000.0,2609.6241,2609.6241,2603.7286,2603.7286,1000.0
2023-04-04 15:30:00,2638.47,2640.79,2638.46,2639.53,600.0,2605.5456,2607.8367,2605.5357,2606.5924,600.0
2023-04-04 15:35:00,2640.0,2641.07,2636.18,2637.66,1700.0,2607.0565,2608.1132,2603.2842,2604.7457,1700.0
2023-04-04 15:40:00,2639.56,2641.07,2636.78,2636.92,2006.0,2606.622,2608.1132,2603.8767,2604.015,2006.0
2023-04-04 15:45:00,2635.34,2638.18,2634.49,2638.18,1700.0,2602.4547,2605.2592,2601.6153,2605.2592,1700.0
2023-04-04 15:50:00,2640.16,2642.71,2638.26,2639.09,2100.0,2607.2145,2609.7327,2605.3382,2606.1579,2100.0
2023-04-04 15:55:00,2639.6,2641.29,2634.36,2636.05,12094.0,2606.6615,2608.3304,2601.4869,2603.1558,12094.0
2023-04-05 09:30:00,2633.02,2635.15,2626.55,2628.83,3036.0,2600.1636,2602.2671,2593.7744,2596.0259,3036.0
2023-04-05 09:35:00,2626.95,2626.95,2621.33,2621.33,300.0,2594.1694,2594.1694,2588.6195,2588.6195,300.0
2023-04-05 09:40:00,2621.39,2625.77,2617.97,2617.97,1600.0,2588.6788,2593.0041,2585.3014,2585.3014,1600.0
2023-04-05 09:45:00,2618.16,2618.21,2617.0,2617.0,400.0,2585.4891,2585.5384,2584.3435,2584.3435,400.0
2023-04-05 09:50:00,2618.45,2620.03,2615.47,2620.03,1027.0,2585.7754,2587.3357,2582.8326,2587.3357,1027.0
2023-04-05 09:55:00,2618.63,2618.63,2612.72,2612.82,1200.0,2585.9532,2585.9532,2580.1169,2580.2157,1200.0
2023-04-05 10:00:00,2611.78,2613.69,2602.33,2602.33,2655.0,2579.1887,2581.0748,2569.8566,2569.8566,2655.0
2023-04-05 10:05:00,2603.4,2603.4,2590.04,2599.29,2096.0,2570.9132,2570.9132,2557.72,2566.8545,2096.0
2023-04-05 10:10:00,2597.73,2597.73,2592.33,2593.25,1130.0,2565.314,2565.314,2559.9814,2560.8899,1130.0
2023-04-05 10:15:00,2597.04,2599.96,2595.45,2595.94,1400.0,2564.6326,2567.5162,2563.0625,2563.5463,1400.0
2023-04-05 10:20:00,2598.09,2604.97,2598.09,2604.87,2125.0,2565.6695,2572.4637,2565.6695,2572.3649,2125.0
2023-04-05 10:25:00,2605.27,2606.51,2598.34,2599.73,1821.0,2572.7599,2573.9844,2565.9164,2567.289,1821.0
2023-04-05 10:30:00,2597.79,2604.91,2597.78,2603.84,1100.0,2565.3733,2572.4044,2565.3634,2571.3478,1100.0
2023-04-05 10:35:00,2605.02,2605.02,2602.18,2604.99,700.0,2572.513,2572.513,2569.7085,2572.4834,700.0
2023-04-05 10:40:00,2603.6,2604.49,2597.24,2597.24,1000.0,2571.1108,2571.9896,2564.8301,2564.8301,1000.0
2023-04-05 10:45:00,2598.66,2598.8,2597.66,2597.66,500.0,2566.2324,2566.3706,2565.2449,2565.2449,500.0
2023-04-05 10:50:00,2598.66,2601.42,2595.61,2595.61,1000.0,2566.2324,2568.958,2563.2205,2563.2205,1000.0
2023-04-05 10:55:00,2597.31,2597.31,2590.23,2590.27,1658.0,2564.8992,2564.8992,2557.9076,2557.9471,1658.0
2023-04-05 11:00:00,2591.43,2596.4,2590.0,2594.21,1600.0,2559.0926,2564.0006,2557.6805,2561.8379,1600.0
2023-04-05 11:05:00,2595.1,2597.23,2595.1,2595.33,358.0,2562.7168,2564.8202,2562.7168,2562.9439,358.0
2023-04-05 11:10:00,2596.92,2601.08,2596.92,2600.13,400.0,2564.5141,2568.6222,2564.5141,2567.6841,400.0
2023-04-05 11:15:00,2598.89,2599.9,2596.62,2598.51,1200.0,2566.4595,2567.4569,2564.2179,2566.0843,1200.0
2023-04-05 11:20:00,2598.77,2598.77,2598.51,2598.51,200.0,2566.341,2566.341,2566.0843,2566.0843,200.0
2023-04-05 11:25:00,2597.74,2597.74,2592.77,2596.2,1083.0,2565.3239,2565.3239,2560.4159,2563.8031,1083.0
2023-04-05 11:30:00,2595.18,2598.41,2594.44,2596.32,500.0,2562.7958,2565.9855,2562.0651,2563.9216,500.0
2023-04-05 11:35:00,2595.81,2595.81,2590.41,2590.63,1600.0,2563.418,2563.418,2558.0853,2558.3026,1600.0
2023-04-05 11:40:00,2593.37,2594.48,2591.03,2591.03,1000.0,2561.0084,2562.1046,2558.6976,2558.6976,1000.0
2023-04-05 11:45:00,2594.95,2596.89,2594.95,2596.89,201.0,2562.5687,2564.4845,2562.5687,2564.4845,201.0
2023-04-05 11:50:00,2592.07,2596.99,2592.07,2596.99,600.0,2559.7246,2564.5832,2559.7246,2564.5832,600.0
2023-04-05 11:55:00,2596.03,2598.08,2596.03,2597.77,300.0,2563.6352,2565.6596,2563.6352,2565.3535,300.0
2023-04-05 12:00:00,2596.65,2599.61,2596.65,2599.13,2700.0,2564.2475,2567.1705,2564.2475,2566.6965,2700.0
2023-04-05 12:05:00,2598.13,2598.13,2595.44,2595.44,500.0,2565.709,2565.709,2563.0526,2563.0526,500.0
2023-04-05 12:10:00,2597.19,2597.19,2593.32,2595.01,548.0,2564.7807,2564.7807,2560.959,2562.6279,548.0
2023-04-05 12:15:00,2594.8,2596.06,2594.55,2594.55,300.0,2562.4206,2563.6648,2562.1737,2562.1737,300.0
2023-04-05 12:20:00,2598.57,2598.57,2598.57,2598.57,100.0,2566.1435,2566.1435,2566.1435,2566.1435,100.0
2023-04-05 12:25:00,2597.52,2597.52,2595.08,2596.96,1100.0,2565.1066,2565.1066,2562.6971,2564.5536,1100.0
2023-04-05 12:30:00,2596.3,2598.04,2596.3,2598.04,300.0,2563.9018,2565.6201,2563.9018,2565.6201,300.0
2023-04-05 12:35:00,2597.49,2599.98,2597.49,2599.98,280.0,2565.077,2567.5359,2565.077,2567.5359,280.0
2023-04-05 12:40:00,2599.98,2601.86,2597.79,2597.79,2200.0,2567.5359,2569.3925,2565.3733,2565.3733,2200.0
2023-04-05 12:45:00,2598.0,2598.37,2597.11,2598.37,800.0,2565.5806,2565.946,2564.7017,2565.946,800.0
2023-04-05 12:50:00,2598.93,2600.67,2598.93,2599.79,810.0,2566.499,2568.2173,2566.499,2567.3483,810.0
2023-04-05 12:55:00,2602.29,2605.12,2602.29,2605.12,700.0,2569.8171,2572.6118,2569.8171,2572.6118,700.0
2023-04-05 13:00:00,2604.22,2604.22,2603.26,2603.26,550.0,2571.723,2571.723,2570.775,2570.775,550.0
2023-04-05 13:05:00,2607.74,2608.65,2607.52,2607.52,300.0,2575.1991,2576.0977,2574.9818,2574.9818,300.0
2023-04-05 13:10:00,2606.77,2606.77,2606.77,2606.77,100.0,2574.2412,2574.2412,2574.2412,2574.2412,100.0
2023-04-05 13:15:00,2604.38,2607.99,2604.37,2607.99,251.0,2571.881,2575.446,2571.8711,2575.446,251.0
2023-04-05 13:20:00,2609.75,2610.0,2607.79,2607.99,701.0,2577.184,2577.4309,2575.2485,2575.446,701.0
2023-04-05 13:25:00,2608.0,2608.0,2605.79,2607.14,900.0,2575.4558,2575.4558,2573.2734,2574.6066,900.0
2023-04-05 13:30:00,2607.14,2607.14,2607.14,2607.14,0.0,2574.6066,2574.6066,2574.6066,2574.6066,0.0
2023-04-05 13:35:00,2606.41,2607.4,2606.41,2607.4,275.0,2573.8857,2574.8633,2573.8857,2574.8633,275.0
2023-04-05 13:40:00,2609.5,2609.5,2608.56,2608.56,200.0,2576.9371,2576.9371,2576.0089,2576.0089,200.0
2023-04-05 13:45:00,2608.56,2608.56,2608.56,2608.56,0.0,2576.0089,2576.0089,2576.0089,2576.0089,0.0
2023-04-05 13:50:00,2608.67,2610.0,2607.35,2607.35,1021.0,2576.1175,2577.4309,2574.814,2574.814,1021.0
2023-04-05 13:55:00,2607.77,2607.77,2607.77,2607.77,100.0,2575.2287,2575.2287,2575.2287,2575.2287,100.0
2023-04-05 14:00:00,2608.93,2610.0,2607.75,2610.0,2204.0,2576.3742,2577.4309,2575.209,2577.4309,2204.0
2023-04-05 14:05:00,2609.48,2612.0,2609.48,2612.0,500.0,2576.9174,2579.4059,2576.9174,2579.4059,500.0
2023-04-05 14:10:00,2610.85,2610.94,2609.35,2609.35,876.0,2578.2703,2578.3592,2576.789,2576.789,876.0
2023-04-05 14:15:00,2609.35,2609.35,2609.35,2609.35,0.0,2576.789,2576.789,2576.789,2576.789,0.0
2023-04-05 14:20:00,2610.26,2610.26,2608.93,2609.91,500.0,2577.6876,2577.6876,2576.3742,2577.342,500.0
2023-04-05 14:25:00,2610.15,2610.15,2608.41,2608.41,650.0,2577.579,2577.579,2575.8607,2575.8607,650.0
2023-04-05 14:30:00,2611.43,2611.95,2610.43,2611.95,300.0,2578.843,2579.3566,2577.8555,2579.3566,300.0
2023-04-05 14:35:00,2612.09,2612.41,2611.55,2611.55,300.0,2579.4948,2579.8108,2578.9615,2578.9615,300.0
2023-04-05 14:40:00,2612.14,2612.14,2609.83,2609.83,200.0,2579.5442,2579.5442,2577.263,2577.263,200.0
2023-04-05 14:45:00,2609.36,2611.41,2609.36,2611.41,700.0,2576.7989,2578.8233,2576.7989,2578.8233,700.0
2023-04-05 14:50:00,2611.41,2611.41,2609.85,2609.85,400.0,2578.8233,2578.8233,2577.2828,2577.2828,400.0
2023-04-05 14:55:00,2609.68,2611.49,2608.86,2608.87,700.0,2577.1149,2578.9023,2576.3051,2576.315,700.0
2023-04-05 15:00:00,2610.99,2610.99,2609.24,2609.24,400.0,2578.4085,2578.4085,2576.6804,2576.6804,400.0
2023-04-05 15:05:00,2609.5,2610.62,2606.57,2606.57,600.0,2576.9371,2578.0432,2574.0437,2574.0437,600.0
2023-04-05 15:10:00,2608.09,2608.09,2605.24,2607.05,1000.0,2575.5447,2575.5447,2572.7303,2574.5177,1000.0
2023-04-05 15:15:00,2607.45,2608.21,2606.43,2606.43,600.0,2574.9127,2575.6632,2573.9054,2573.9054,600.0
2023-04-05 15:20:00,2607.14,2607.14,2605.23,2605.63,992.0,2574.6066,2574.6066,2572.7204,2573.1154,992.0
2023-04-05 15:25:00,2608.73,2611.88,2608.01,2611.88,500.0,2576.1767,2579.2874,2575.4657,2579.2874,500.0
2023-04-05 15:30:00,2613.21,2617.6,2612.98,2617.6,1100.0,2580.6008,2584.9361,2580.3737,2584.9361,1100.0
2023-04-05 15:35:00,2616.32,2616.32,2616.32,2616.32,100.0,2583.672,2583.672,2583.672,2583.672,100.0
2023-04-05 15:40:00,2616.28,2618.93,2614.52,2614.52,1420.0,2583.6325,2586.2495,2581.8945,2581.8945,1420.0
2023-04-05 15:45:00,2615.0,2617.98,2615.0,2615.3,6660.0,2582.3685,2585.3113,2582.3685,2582.6648,6660.0
2023-04-05 15:50:00,2615.98,2621.19,2615.98,2620.24,1997.0,2583.3363,2588.4813,2583.3363,2587.5431,1997.0
2023-04-05 15:55:00,2620.92,2621.19,2612.61,2612.61,3390.0,2588.2146,2588.4813,2580.0083,2580.0083,3390.0
2023-04-06 09:30:00,2605.75,2605.75,2591.49,2591.49,2282.0,2573.2339,2573.2339,2559.1519,2559.1519,2282.0
2023-04-06 09:35:00,2594.35,2598.31,2581.87,2583.72,4245.0,2561.9762,2565.8868,2549.6519,2551.4788,4245.0
2023-04-06 09:40:00,2583.0,2583.0,2566.37,2568.3,2700.0,2550.7678,2550.7678,2534.3453,2536.2512,2700.0
2023-04-06 09:45:00,2567.24,2568.0,2552.0,2557.35,4557.0,2535.2045,2535.955,2520.1546,2525.4379,4557.0
2023-04-06 09:50:00,2564.1,2567.04,2563.44,2563.67,600.0,2532.1037,2535.007,2531.4519,2531.679,600.0
2023-04-06 09:55:00,2567.03,2570.47,2561.12,2561.13,2314.0,2534.9971,2538.3942,2529.1608,2529.1707,2314.0
2023-04-06 10:00:00,2562.16,2566.62,2562.16,2563.39,2100.0,2530.1879,2534.5922,2530.1879,2531.4025,2100.0
2023-04-06 10:05:00,2564.69,2574.68,2564.69,2571.72,2994.0,2532.6863,2542.5516,2532.6863,2539.6286,2994.0
2023-04-06 10:10:00,2574.11,2577.31,2574.11,2575.72,619.0,2541.9887,2545.1488,2541.9887,2543.5787,619.0
2023-04-06 10:15:00,2573.69,2573.69,2572.95,2572.95,400.0,2541.574,2541.574,2540.8432,2540.8432,400.0
2023-04-06 10:20:00,2572.29,2572.29,2566.56,2566.56,400.0,2540.1915,2540.1915,2534.533,2534.533,400.0
2023-04-06 10:25:00,2568.99,2572.49,2568.98,2571.38,800.0,2536.9326,2540.389,2536.9228,2539.2928,800.0
2023-04-06 10:30:00,2572.0,2572.59,2569.64,2571.79,1300.0,2539.9051,2540.4877,2537.5745,2539.6977,1300.0
2023-04-06 10:35:00,2571.25,2571.25,2564.0,2564.01,500.0,2539.1644,2539.1644,2532.0049,2532.0148,500.0
2023-04-06 10:40:00,2565.0,2566.13,2560.07,2561.97,1600.0,2532.9924,2534.1083,2528.1239,2530.0002,1600.0
2023-04-06 10:45:00,2560.85,2564.55,2560.08,2564.54,1600.0,2528.8942,2532.548,2528.1338,2532.5382,1600.0
2023-04-06 10:50:00,2563.1,2564.75,2562.43,2564.01,900.0,2531.1161,2532.7455,2530.4545,2532.0148,900.0
2023-04-06 10:55:00,2564.87,2564.87,2560.03,2563.31,1300.0,2532.864,2532.864,2528.0844,2531.3235,1300.0
2023-04-06 11:00:00,2563.8,2566.94,2562.94,2565.74,1301.0,2531.8074,2534.9082,2530.9581,2533.7232,1301.0
2023-04-06 11:05:00,2568.74,2571.85,2564.67,2571.85,1100.0,2536.6858,2539.7569,2532.6665,2539.7569,1100.0
2023-04-06 11:10:00,2569.66,2577.11,2569.65,2577.11,2305.0,2537.5943,2544.9513,2537.5844,2544.9513,2305.0
2023-04-06 11:15:00,2576.32,2576.8,2576.21,2576.8,400.0,2544.1712,2544.6452,2544.0625,2544.6452,400.0
2023-04-06 11:20:00,2576.31,2579.25,2576.3,2577.78,2546.0,2544.1613,2547.0646,2544.1514,2545.6129,2546.0
2023-04-06 11:25:00,2573.29,2573.29,2570.63,2570.63,1362.0,2541.179,2541.179,2538.5522,2538.5522,1362.0
2023-04-06 11:30:00,2570.86,2571.38,2566.5,2568.2,1300.0,2538.7793,2539.2928,2534.4737,2536.1525,1300.0
2023-04-06 11:35:00,2567.63,2576.43,2566.98,2572.0,1511.0,2535.5896,2544.2798,2534.9477,2539.9051,1511.0
2023-04-06 11:40:00,2576.7,2578.41,2576.7,2578.41,700.0,2544.5464,2546.2351,2544.5464,2546.2351,700.0
2023-04-06 11:45:00,2580.56,2585.68,2579.75,2579.75,3600.0,2548.3583,2553.4144,2547.5584,2547.5584,3600.0
2023-04-06 11:50:00,2583.46,2583.46,2580.14,2580.31,1136.0,2551.2221,2551.2221,2547.9435,2548.1114,1136.0
2023-04-06 11:55:00,2582.66,2583.38,2580.4,2580.4,1152.0,2550.4321,2551.1431,2548.2003,2548.2003,1152.0
2023-04-06 12:00:00,2588.4,2589.4,2586.87,2588.37,900.0,2556.1004,2557.0879,2554.5895,2556.0708,900.0
2023-04-06 12:05:00,2587.13,2587.13,2586.51,2586.51,200.0,2554.8463,2554.8463,2554.234,2554.234,200.0
2023-04-06 12:10:00,2585.03,2586.49,2584.88,2584.88,300.0,2552.7725,2554.2143,2552.6244,2552.6244,300.0
2023-04-06 12:15:00,2584.88,2584.88,2584.88,2584.88,0.0,2552.6244,2552.6244,2552.6244,2552.6244,0.0
2023-04-06 12:20:00,2585.27,2585.27,2584.67,2585.23,600.0,2553.0095,2553.0095,2552.417,2552.97,600.0
2023-04-06 12:25:00,2585.38,2585.38,2581.98,2581.98,338.0,2553.1181,2553.1181,2549.7605,2549.7605,338.0
2023-04-06 12:30:00,2586.96,2590.05,2585.72,2590.05,1600.0,2554.6784,2557.7298,2553.4539,2557.7298,1600.0
2023-04-06 12:35:00,2590.77,2590.77,2588.17,2590.03,4719.0,2558.4409,2558.4409,2555.8733,2557.7101,4719.0
2023-04-06 12:40:00,2591.19,2593.54,2590.87,2593.54,1300.0,2558.8556,2561.1763,2558.5396,2561.1763,1300.0
2023-04-06 12:45:00,2590.49,2591.9,2589.64,2591.49,500.0,2558.1643,2559.5568,2557.325,2559.1519,500.0
2023-04-06 12:50:00,2588.3,2590.0,2588.28,2590.0,1100.0,2556.0017,2557.6805,2555.9819,2557.6805,1100.0
2023-04-06 12:55:00,2589.96,2590.96,2589.12,2590.68,500.0,2557.641,2558.6285,2556.8114,2558.352,500.0
2023-04-06 13:00:00,2591.05,2592.6,2590.77,2592.6,400.0,2558.7174,2560.248,2558.4409,2560.248,400.0
2023-04-06 13:05:00,2591.48,2593.12,2591.48,2592.0,600.0,2559.142,2560.7615,2559.142,2559.6555,600.0
2023-04-06 13:10:00,2593.3,2593.3,2591.7,2591.7,200.0,2560.9393,2560.9393,2559.3592,2559.3592,200.0
2023-04-06 13:15:00,2590.97,2595.82,2590.96,2591.51,700.0,2558.6384,2563.4278,2558.6285,2559.1716,700.0
2023-04-06 13:20:00,2593.81,2593.81,2591.17,2591.18,600.0,2561.4429,2561.4429,2558.8359,2558.8457,600.0
2023-04-06 13:25:00,2590.57,2590.57,2588.55,2590.0,800.0,2558.2433,2558.2433,2556.2486,2557.6805,800.0
2023-04-06 13:30:00,2590.0,2590.0,2587.0,2587.0,2300.0,2557.6805,2557.6805,2554.7179,2554.7179,2300.0
2023-04-06 13:35:00,2586.77,2586.77,2585.27,2585.27,500.0,2554.4908,2554.4908,2553.0095,2553.0095,500.0
2023-04-06 13:40:00,2584.22,2584.27,2584.22,2584.27,400.0,2551.9726,2552.022,2551.9726,2552.022,400.0
2023-04-06 13:45:00,2588.83,2588.83,2584.87,2584.88,1591.0,2556.5251,2556.5251,2552.6145,2552.6244,1591.0
2023-04-06 13:50:00,2584.43,2587.26,2584.28,2587.26,600.0,2552.18,2554.9747,2552.0318,2554.9747,600.0
2023-04-06 13:55:00,2585.18,2587.17,2584.63,2586.29,1900.0,2552.9206,2554.8858,2552.3775,2554.0168,1900.0
2023-04-06 14:00:00,2587.2,2588.44,2584.78,2584.78,1100.0,2554.9154,2556.1399,2552.5256,2552.5256,1100.0
2023-04-06 14:05:00,2587.5,2588.95,2586.46,2587.61,1000.0,2555.2117,2556.6436,2554.1846,2555.3203,1000.0
2023-04-06 14:10:00,2589.12,2590.71,2585.6,2587.58,802.0,2556.8114,2558.3816,2553.3354,2555.2907,802.0
2023-04-06 14:15:00,2586.0,2588.17,2586.0,2588.17,519.0,2553.7304,2555.8733,2553.7304,2555.8733,519.0
2023-04-06 14:20:00,2588.33,2588.33,2588.33,2588.33,100.0,2556.0313,2556.0313,2556.0313,2556.0313,100.0
2023-04-06 14:25:00,2587.98,2588.62,2587.98,2588.61,300.0,2555.6857,2556.3177,2555.6857,2556.3078,300.0
2023-04-06 14:30:00,2588.71,2591.0,2588.69,2590.89,600.0,2556.4066,2558.668,2556.3868,2558.5594,600.0
2023-04-06 14:35:00,2592.61,2592.61,2590.37,2590.68,600.0,2560.2579,2560.2579,2558.0458,2558.352,600.0
2023-04-06 14:40:00,2590.92,2591.79,2590.92,2591.34,800.0,2558.589,2559.4481,2558.589,2559.0037,800.0
2023-04-06 14:45:00,2590.32,2590.95,2590.32,2590.95,274.0,2557.9965,2558.6186,2557.9965,2558.6186,274.0
2023-04-06 14:50:00,2590.0,2590.12,2589.85,2589.85,400.0,2557.6805,2557.799,2557.5323,2557.5323,400.0
2023-04-06 14:55:00,2585.97,2586.35,2585.97,2586.35,600.0,2553.7007,2554.076,2553.7007,2554.076,600.0
2023-04-06 15:00:00,2586.76,2586.79,2586.58,2586.79,400.0,2554.4809,2554.5105,2554.3031,2554.5105,400.0
2023-04-06 15:05:00,2587.44,2588.0,2585.8,2585.8,1800.0,2555.1524,2555.7054,2553.5329,2553.5329,1800.0
2023-04-06 15:10:00,2585.0,2586.22,2583.51,2585.0,2400.0,2552.7429,2553.9476,2551.2714,2552.7429,2400.0
2023-04-06 15:15:00,2585.29,2585.34,2584.76,2585.0,1388.0,2553.0292,2553.0786,2552.5058,2552.7429,1388.0
2023-04-06 15:20:00,2584.8,2587.81,2584.74,2587.81,1089.0,2552.5453,2555.5178,2552.4861,2555.5178,1089.0
2023-04-06 15:25:00,2587.93,2588.79,2587.54,2587.54,800.0,2555.6363,2556.4856,2555.2512,2555.2512,800.0
2023-04-06 15:30:00,2589.58,2592.0,2589.34,2591.63,2701.0,2557.2657,2559.6555,2557.0287,2559.2901,2701.0
2023-04-06 15:35:00,2592.82,2592.82,2589.98,2590.8,600.0,2560.4653,2560.4653,2557.6607,2558.4705,600.0
2023-04-06 15:40:00,2592.87,2592.94,2591.26,2591.26,504.0,2560.5146,2560.5838,2558.9247,2558.9247,504.0
2023-04-06 15:45:00,2588.62,2589.7,2588.62,2589.7,401.0,2556.3177,2557.3842,2556.3177,2557.3842,401.0
2023-04-06 15:50:00,2586.06,2587.57,2584.78,2586.45,1654.0,2553.7896,2555.2808,2552.5256,2554.1748,1654.0
2023-04-06 15:55:00,2585.24,2586.31,2582.4,2583.7,3857.0,2552.9799,2554.0365,2550.1753,2551.4591,3857.0
2023-04-10 09:30:00,2565.06,2569.5,2558.23,2565.38,2318.0,2533.0517,2537.4363,2526.3069,2533.3677,2318.0
2023-04-10 09:35:00,2565.41,2572.39,2557.86,2562.54,1400.0,2533.3973,2540.2902,2525.9415,2530.5631,1400.0
2023-04-10 09:40:00,2568.0,2579.76,2568.0,2579.76,1412.0,2535.955,2547.5682,2535.955,2547.5682,1412.0
2023-04-10 09:45:00,2579.83,2583.8,2578.2,2581.72,1500.0,2547.6374,2551.5578,2546.0277,2549.5038,1500.0
2023-04-10 09:50:00,2583.87,2583.87,2580.03,2581.98,941.0,2551.627,2551.627,2547.8349,2549.7605,941.0
2023-04-10 09:55:00,2583.83,2585.08,2578.92,2579.49,1600.0,2551.5875,2552.8219,2546.7387,2547.3016,1600.0
2023-04-10 10:00:00,2578.29,2580.04,2577.29,2577.96,900.0,2546.1166,2547.8447,2545.1291,2545.7907,900.0
2023-04-10 10:05:00,2579.91,2582.53,2579.57,2581.35,900.0,2547.7164,2550.3037,2547.3806,2549.1384,900.0
2023-04-10 10:10:00,2579.07,2579.94,2578.16,2578.23,648.0,2546.8869,2547.746,2545.9882,2546.0573,648.0
2023-04-10 10:15:00,2577.91,2579.26,2577.82,2578.5,1300.0,2545.7413,2547.0745,2545.6524,2546.324,1300.0
2023-04-10 10:20:00,2578.16,2581.01,2576.45,2579.52,2350.0,2545.9882,2548.8026,2544.2995,2547.3312,2350.0
2023-04-10 10:25:00,2579.46,2579.46,2577.12,2577.13,200.0,2547.272,2547.272,2544.9612,2544.9711,200.0
2023-04-10 10:30:00,2574.03,2575.53,2572.92,2574.24,1300.0,2541.9097,2543.391,2540.8136,2542.1171,1300.0
2023-04-10 10:35:00,2576.34,2576.34,2575.25,2575.54,500.0,2544.1909,2544.1909,2543.1145,2543.4009,500.0
2023-04-10 10:40:00,2573.11,2573.29,2573.11,2573.29,300.0,2541.0012,2541.179,2541.0012,2541.179,300.0
2023-04-10 10:45:00,2576.86,2577.74,2572.05,2572.05,900.0,2544.7044,2545.5734,2539.9545,2539.9545,900.0
2023-04-10 10:50:00,2571.8,2571.96,2567.88,2567.88,756.0,2539.7076,2539.8656,2535.8365,2535.8365,756.0
2023-04-10 10:55:00,2567.2,2567.71,2565.95,2567.71,600.0,2535.165,2535.6686,2533.9306,2535.6686,600.0
2023-04-10 11:00:00,2566.02,2570.08,2566.02,2570.08,700.0,2533.9997,2538.009,2533.9997,2538.009,700.0
2023-04-10 11:05:00,2571.98,2572.3,2570.06,2570.06,400.0,2539.8853,2540.2013,2537.9893,2537.9893,400.0
2023-04-10 11:10:00,2570.38,2570.62,2568.24,2570.6,900.0,2538.3053,2538.5423,2536.192,2538.5225,900.0
2023-04-10 11:15:00,2572.24,2572.24,2568.43,2568.43,670.0,2540.1421,2540.1421,2536.3796,2536.3796,670.0
2023-04-10 11:20:00,2566.89,2569.41,2566.77,2569.41,300.0,2534.8588,2537.3474,2534.7403,2537.3474,300.0
2023-04-10 11:25:00,2569.37,2569.91,2567.52,2567.52,1895.0,2537.3079,2537.8412,2535.481,2535.481,1895.0
2023-04-10 11:30:00,2567.27,2567.27,2564.85,2566.76,1000.0,2535.2341,2535.2341,2532.8443,2534.7305,1000.0
2023-04-10 11:35:00,2566.66,2567.0,2563.89,2564.9,1421.0,2534.6317,2534.9675,2531.8963,2532.8937,1421.0
2023-04-10 11:40:00,2564.05,2564.05,2564.05,2564.05,100.0,2532.0543,2532.0543,2532.0543,2532.0543,100.0
2023-04-10 11:45:00,2566.33,2566.33,2564.62,2564.63,300.0,2534.3058,2534.3058,2532.6172,2532.627,300.0
2023-04-10 11:50:00,2561.03,2562.54,2561.02,2562.46,550.0,2529.072,2530.5631,2529.0621,2530.4841,550.0
2023-04-10 11:55:00,2560.0,2560.0,2557.4,2557.4,1068.0,2528.0548,2528.0548,2525.4873,2525.4873,1068.0
2023-04-10 12:00:00,2557.12,2557.12,2555.0,2556.63,430.0,2525.2108,2525.2108,2523.1172,2524.7269,430.0
2023-04-10 12:05:00,2555.11,2557.0,2552.19,2553.76,900.0,2523.2258,2525.0923,2520.3423,2521.8927,900.0
2023-04-10 12:10:00,2554.8,2556.04,2553.5,2555.22,2085.0,2522.9197,2524.1442,2521.6359,2523.3345,2085.0
2023-04-10 12:15:00,2555.05,2558.55,2555.04,2558.54,849.0,2523.1666,2526.6229,2523.1567,2526.613,849.0
2023-04-10 12:20:00,2557.8,2560.9,2557.8,2558.28,1100.0,2525.8823,2528.9436,2525.8823,2526.3563,1100.0
2023-04-10 12:25:00,2561.94,2561.94,2561.94,2561.94,100.0,2529.9706,2529.9706,2529.9706,2529.9706,100.0
2023-04-10 12:30:00,2562.5,2567.34,2562.47,2567.34,300.0,2530.5236,2535.3032,2530.494,2535.3032,300.0
2023-04-10 12:35:00,2566.98,2571.18,2566.98,2571.18,460.0,2534.9477,2539.0953,2534.9477,2539.0953,460.0
2023-04-10 12:40:00,2572.47,2572.47,2567.41,2567.41,900.0,2540.3692,2540.3692,2535.3724,2535.3724,900.0
2023-04-10 12:45:00,2566.05,2568.39,2566.05,2568.17,600.0,2534.0293,2536.3401,2534.0293,2536.1229,600.0
2023-04-10 12:50:00,2569.11,2569.11,2567.82,2567.83,400.0,2537.0511,2537.0511,2535.7772,2535.7871,400.0
2023-04-10 12:55:00,2566.35,2569.27,2566.35,2569.27,600.0,2534.3256,2537.2091,2534.3256,2537.2091,600.0
2023-04-10 13:00:00,2568.55,2568.55,2568.55,2568.55,1190.0,2536.4981,2536.4981,2536.4981,2536.4981,1190.0
2023-04-10 13:05:00,2568.67,2568.94,2568.67,2568.94,300.0,2536.6166,2536.8833,2536.6166,2536.8833,300.0
2023-04-10 13:10:00,2570.1,2573.36,2570.1,2571.78,900.0,2538.0288,2541.2481,2538.0288,2539.6878,900.0
2023-04-10 13:15:00,2571.43,2571.43,2570.64,2571.01,700.0,2539.3422,2539.3422,2538.562,2538.9274,700.0
2023-04-10 13:20:00,2570.5,2570.5,2570.5,2570.5,200.0,2538.4238,2538.4238,2538.4238,2538.4238,200.0
2023-04-10 13:25:00,2569.87,2570.47,2569.13,2570.47,620.0,2537.8017,2538.3942,2537.0709,2538.3942,620.0
2023-04-10 13:30:00,2570.7,2572.26,2570.02,2570.02,700.0,2538.6213,2540.1618,2537.9498,2537.9498,700.0
2023-04-10 13:35:00,2570.51,2570.51,2570.0,2570.0,700.0,2538.4337,2538.4337,2537.93,2537.93,700.0
2023-04-10 13:40:00,2568.05,2569.13,2568.05,2569.13,200.0,2536.0044,2537.0709,2536.0044,2537.0709,200.0
2023-04-10 13:45:00,2569.41,2569.41,2569.4,2569.41,100.0,2537.3474,2537.3474,2537.3375,2537.3474,100.0
2023-04-10 13:50:00,2570.89,2570.89,2568.53,2568.53,200.0,2538.8089,2538.8089,2536.4784,2536.4784,200.0
2023-04-10 13:55:00,2566.36,2567.44,2566.36,2567.44,200.0,2534.3355,2535.402,2534.3355,2535.402,200.0
2023-04-10 14:00:00,2567.96,2570.5,2567.96,2570.5,602.0,2535.9155,2538.4238,2535.9155,2538.4238,602.0
2023-04-10 14:05:00,2571.06,2572.03,2571.06,2572.03,400.0,2538.9768,2539.9347,2538.9768,2539.9347,400.0
2023-04-10 14:10:00,2572.05,2572.34,2572.04,2572.18,800.0,2539.9545,2540.2408,2539.9446,2540.0828,800.0
2023-04-10 14:15:00,2571.36,2572.65,2571.19,2571.2,900.0,2539.2731,2540.547,2539.1052,2539.1151,900.0
2023-04-10 14:20:00,2573.35,2573.35,2571.3,2572.66,400.0,2541.2382,2541.2382,2539.2138,2540.5568,400.0
2023-04-10 14:25:00,2573.61,2573.61,2571.67,2571.67,200.0,2541.495,2541.495,2539.5792,2539.5792,200.0
2023-04-10 14:30:00,2572.73,2572.88,2572.73,2572.88,200.0,2540.626,2540.7741,2540.626,2540.7741,200.0
2023-04-10 14:35:00,2572.85,2572.85,2569.16,2569.16,250.0,2540.7445,2540.7445,2537.1005,2537.1005,250.0
2023-04-10 14:40:00,2572.06,2572.06,2570.7,2570.92,500.0,2539.9643,2539.9643,2538.6213,2538.8386,500.0
2023-04-10 14:45:00,2571.46,2571.46,2570.47,2570.47,300.0,2539.3718,2539.3718,2538.3942,2538.3942,300.0
2023-04-10 14:50:00,2573.52,2575.54,2573.52,2575.54,300.0,2541.4061,2543.4009,2541.4061,2543.4009,300.0
2023-04-10 14:55:00,2576.35,2578.02,2576.35,2578.02,400.0,2544.2008,2545.85,2544.2008,2545.85,400.0
2023-04-10 15:00:00,2581.98,2581.99,2579.23,2579.23,201.0,2549.7605,2549.7704,2547.0449,2547.0449,201.0
2023-04-10 15:05:00,2578.56,2578.56,2576.73,2576.73,200.0,2546.3832,2546.3832,2544.5761,2544.5761,200.0
2023-04-10 15:10:00,2576.75,2576.75,2576.6,2576.6,200.0,2544.5958,2544.5958,2544.4477,2544.4477,200.0
2023-04-10 15:15:00,2575.37,2575.55,2574.15,2574.15,500.0,2543.233,2543.4108,2542.0282,2542.0282,500.0
2023-04-10 15:20:00,2575.83,2579.45,2575.83,2579.45,1400.0,2543.6873,2547.2621,2543.6873,2547.2621,1400.0
2023-04-10 15:25:00,2579.27,2579.27,2577.66,2578.2,600.0,2547.0844,2547.0844,2545.4944,2546.0277,600.0
2023-04-10 15:30:00,2581.18,2581.18,2580.57,2580.57,200.0,2548.9705,2548.9705,2548.3681,2548.3681,200.0
2023-04-10 15:35:00,2580.1,2580.1,2576.65,2578.89,1400.0,2547.904,2547.904,2544.497,2546.7091,1400.0
2023-04-10 15:40:00,2578.42,2578.42,2576.14,2576.14,1222.0,2546.245,2546.245,2543.9934,2543.9934,1222.0
2023-04-10 15:45:00,2572.61,2573.67,2571.64,2571.64,577.0,2540.5075,2541.5542,2539.5496,2539.5496,577.0
2023-04-10 15:50:00,2571.81,2571.81,2567.62,2567.62,512.0,2539.7174,2539.7174,2535.5797,2535.5797,512.0
2023-04-10 15:55:00,2567.22,2571.37,2565.97,2571.37,3535.0,2535.1847,2539.2829,2533.9503,2539.2829,3535.0
2023-04-11 09:30:00,2581.81,2588.68,2581.0,2581.0,3212.0,2549.5927,2556.3769,2548.7928,2548.7928,3212.0
2023-04-11 09:35:00,2584.57,2584.57,2578.79,2581.0,700.0,2552.3182,2552.3182,2546.6103,2548.7928,700.0
2023-04-11 09:40:00,2578.0,2580.2,2576.91,2576.91,300.0,2545.8302,2548.0028,2544.7538,2544.7538,300.0
2023-04-11 09:45:00,2578.32,2584.65,2570.41,2582.53,1578.0,2546.1462,2552.3972,2538.3349,2550.3037,1578.0
2023-04-11 09:50:00,2578.02,2578.4,2574.83,2575.57,700.0,2545.85,2546.2252,2542.6998,2543.4305,700.0
2023-04-11 09:55:00,2574.65,2578.67,2574.64,2575.17,700.0,2542.522,2546.4918,2542.5121,2543.0355,700.0
2023-04-11 10:00:00,2576.22,2578.53,2574.49,2575.95,2400.0,2544.0724,2546.3536,2542.364,2543.8058,2400.0
2023-04-11 10:05:00,2573.55,2578.52,2573.55,2578.52,600.0,2541.4357,2546.3437,2541.4357,2546.3437,600.0
2023-04-11 10:10:00,2575.76,2575.76,2575.31,2575.31,200.0,2543.6182,2543.6182,2543.1738,2543.1738,200.0
2023-04-11 10:15:00,2577.88,2577.88,2575.36,2575.36,300.0,2545.7117,2545.7117,2543.2231,2543.2231,300.0
2023-04-11 10:20:00,2574.21,2580.0,2574.21,2578.24,2906.0,2542.0875,2547.8052,2542.0875,2546.0672,2906.0
2023-04-11 10:25:00,2581.96,2581.96,2578.75,2578.75,700.0,2549.7408,2549.7408,2546.5708,2546.5708,700.0
2023-04-11 10:30:00,2578.51,2578.51,2576.28,2576.28,300.0,2546.3338,2546.3338,2544.1317,2544.1317,300.0
2023-04-11 10:35:00,2575.19,2576.55,2571.75,2576.46,918.0,2543.0553,2544.3983,2539.6582,2544.3094,918.0
2023-04-11 10:40:00,2575.6,2578.1,2575.35,2576.01,800.0,2543.4602,2545.929,2543.2133,2543.865,800.0
2023-04-11 10:45:00,2574.0,2576.4,2572.18,2575.58,900.0,2541.8801,2544.2502,2540.0828,2543.4404,900.0
2023-04-11 10:50:00,2577.97,2578.8,2577.97,2578.8,300.0,2545.8006,2546.6202,2545.8006,2546.6202,300.0
2023-04-11 10:55:00,2576.37,2576.88,2576.37,2576.88,200.0,2544.2205,2544.7242,2544.2205,2544.7242,200.0
2023-04-11 11:00:00,2577.16,2578.42,2577.16,2578.11,900.0,2545.0007,2546.245,2545.0007,2545.9388,900.0
2023-04-11 11:05:00,2573.85,2578.89,2573.85,2578.02,1900.0,2541.732,2546.7091,2541.732,2545.85,1900.0
2023-04-11 11:10:00,2578.02,2582.62,2578.0,2582.62,4206.0,2545.85,2550.3926,2545.8302,2550.3926,4206.0
2023-04-11 11:15:00,2579.87,2580.14,2577.53,2578.31,1800.0,2547.6769,2547.9435,2545.3661,2546.1363,1800.0
2023-04-11 11:20:00,2578.2,2580.49,2578.19,2578.62,1212.0,2546.0277,2548.2891,2546.0178,2546.4425,1212.0
2023-04-11 11:25:00,2577.37,2577.37,2577.37,2577.37,100.0,2545.2081,2545.2081,2545.2081,2545.2081,100.0
2023-04-11 11:30:00,2576.69,2578.02,2575.76,2578.02,800.0,2544.5366,2545.85,2543.6182,2545.85,800.0
2023-04-11 11:35:00,2577.07,2579.47,2576.16,2578.37,1900.0,2544.9118,2547.2819,2544.0132,2546.1956,1900.0
2023-04-11 11:40:00,2576.93,2580.8,2576.93,2578.0,2018.0,2544.7736,2548.5953,2544.7736,2545.8302,2018.0
2023-04-11 11:45:00,2578.33,2578.33,2575.97,2577.54,500.0,2546.1561,2546.1561,2543.8255,2545.3759,500.0
2023-04-11 11:50:00,2577.77,2578.84,2577.77,2578.05,800.0,2545.6031,2546.6597,2545.6031,2545.8796,800.0
2023-04-11 11:55:00,2578.5,2578.5,2577.63,2577.63,436.0,2546.324,2546.324,2545.4648,2545.4648,436.0
2023-04-11 12:00:00,2579.05,2579.05,2578.0,2578.01,2400.0,2546.8671,2546.8671,2545.8302,2545.8401,2400.0
2023-04-11 12:05:00,2580.29,2580.29,2578.15,2578.16,300.0,2548.0916,2548.0916,2545.9783,2545.9882,300.0
2023-04-11 12:10:00,2580.48,2581.1,2579.58,2580.63,3196.0,2548.2793,2548.8915,2547.3905,2548.4274,3196.0
2023-04-11 12:15:00,2579.3,2579.3,2579.3,2579.3,100.0,2547.114,2547.114,2547.114,2547.114,100.0
2023-04-11 12:20:00,2579.02,2579.79,2577.21,2577.6,400.0,2546.8375,2547.5979,2545.0501,2545.4352,400.0
2023-04-11 12:25:00,2575.9,2575.9,2575.9,2575.9,100.0,2543.7564,2543.7564,2543.7564,2543.7564,100.0
2023-04-11 12:30:00,2576.15,2579.26,2576.15,2579.18,400.0,2544.0033,2547.0745,2544.0033,2546.9955,400.0
2023-04-11 12:35:00,2575.72,2575.72,2573.0,2573.0,300.0,2543.5787,2543.5787,2540.8926,2540.8926,300.0
2023-04-11 12:40:00,2572.81,2572.81,2572.81,2572.81,200.0,2540.705,2540.705,2540.705,2540.705,200.0
2023-04-11 12:45:00,2571.45,2573.79,2571.45,2573.79,300.0,2539.3619,2541.6727,2539.3619,2541.6727,300.0
2023-04-11 12:50:00,2575.43,2575.43,2571.77,2571.77,200.0,2543.2923,2543.2923,2539.6779,2539.6779,200.0
2023-04-11 12:55:00,2573.52,2573.52,2571.78,2572.84,800.0,2541.4061,2541.4061,2539.6878,2540.7346,800.0
2023-04-11 13:00:00,2573.14,2573.14,2568.06,2568.06,700.0,2541.0308,2541.0308,2536.0142,2536.0142,700.0
2023-04-11 13:05:00,2568.51,2568.63,2567.92,2568.63,700.0,2536.4586,2536.5771,2535.876,2536.5771,700.0
2023-04-11 13:10:00,2567.11,2567.13,2565.15,2565.15,300.0,2535.0761,2535.0958,2533.1406,2533.1406,300.0
2023-04-11 13:15:00,2564.17,2566.06,2564.17,2565.27,600.0,2532.1728,2534.0392,2532.1728,2533.2591,600.0
2023-04-11 13:20:00,2564.84,2567.75,2564.83,2566.74,600.0,2532.8344,2535.7081,2532.8245,2534.7107,600.0
2023-04-11 13:25:00,2567.98,2568.58,2567.98,2568.58,400.0,2535.9352,2536.5278,2535.9352,2536.5278,400.0
2023-04-11 13:30:00,2568.78,2568.87,2567.32,2567.32,1100.0,2536.7253,2536.8141,2535.2835,2535.2835,1100.0
2023-04-11 13:35:00,2565.87,2568.06,2565.55,2568.06,782.0,2533.8516,2536.0142,2533.5356,2536.0142,782.0
2023-04-11 13:40:00,2567.32,2568.85,2566.62,2567.18,600.0,2535.2835,2536.7944,2534.5922,2535.1452,600.0
2023-04-11 13:45:00,2567.12,2568.96,2565.54,2568.3,1301.0,2535.086,2536.903,2533.5257,2536.2512,1301.0
2023-04-11 13:50:00,2568.3,2568.3,2568.3,2568.3,0.0,2536.2512,2536.2512,2536.2512,2536.2512,0.0
2023-04-11 13:55:00,2567.1,2568.32,2564.23,2564.58,1353.0,2535.0662,2536.271,2532.232,2532.5777,1353.0
2023-04-11 14:00:00,2567.94,2567.94,2565.05,2566.21,500.0,2535.8957,2535.8957,2533.0418,2534.1873,500.0
2023-04-11 14:05:00,2565.31,2565.32,2565.31,2565.32,200.0,2533.2986,2533.3084,2533.2986,2533.3084,200.0
2023-04-11 14:10:00,2566.43,2567.93,2565.41,2566.8,700.0,2534.4046,2535.8859,2533.3973,2534.77,700.0
2023-04-11 14:15:00,2564.91,2567.51,2564.91,2567.51,1082.0,2532.9035,2535.4711,2532.9035,2535.4711,1082.0
2023-04-11 14:20:00,2566.47,2566.67,2565.72,2565.79,800.0,2534.4441,2534.6416,2533.7034,2533.7726,800.0
2023-04-11 14:25:00,2565.47,2566.83,2565.47,2566.83,1020.0,2533.4566,2534.7996,2533.4566,2534.7996,1020.0
2023-04-11 14:30:00,2565.51,2566.93,2565.51,2566.93,600.0,2533.4961,2534.8983,2533.4961,2534.8983,600.0
2023-04-11 14:35:00,2566.93,2568.2,2565.46,2566.93,800.0,2534.8983,2536.1525,2533.4467,2534.8983,800.0
2023-04-11 14:40:00,2566.03,2567.87,2566.02,2566.28,1500.0,2534.0096,2535.8266,2533.9997,2534.2565,1500.0
2023-04-11 14:45:00,2565.51,2567.31,2565.51,2565.89,548.0,2533.4961,2535.2736,2533.4961,2533.8713,548.0
2023-04-11 14:50:00,2566.8,2566.8,2565.77,2566.29,500.0,2534.77,2534.77,2533.7528,2534.2663,500.0
2023-04-11 14:55:00,2565.55,2566.07,2563.15,2565.54,1000.0,2533.5356,2534.0491,2531.1655,2533.5257,1000.0
2023-04-11 15:00:00,2566.79,2566.79,2565.3,2565.31,300.0,2534.7601,2534.7601,2533.2887,2533.2986,300.0
2023-04-11 15:05:00,2567.13,2567.52,2566.62,2566.63,414.0,2535.0958,2535.481,2534.5922,2534.6021,414.0
2023-04-11 15:10:00,2568.21,2571.34,2566.63,2571.34,2029.0,2536.1624,2539.2533,2534.6021,2539.2533,2029.0
2023-04-11 15:15:00,2571.08,2573.01,2570.68,2573.01,500.0,2538.9966,2540.9025,2538.6015,2540.9025,500.0
2023-04-11 15:20:00,2574.1,2574.71,2572.45,2573.04,1600.0,2541.9789,2542.5813,2540.3495,2540.9321,1600.0
2023-04-11 15:25:00,2571.09,2571.09,2571.09,2571.09,100.0,2539.0064,2539.0064,2539.0064,2539.0064,100.0
2023-04-11 15:30:00,2573.13,2573.79,2570.9,2571.22,1200.0,2541.021,2541.6727,2538.8188,2539.1348,1200.0
2023-04-11 15:35:00,2572.63,2573.68,2570.09,2570.09,1020.0,2540.5272,2541.5641,2538.0189,2538.0189,1020.0
2023-04-11 15:40:00,2568.18,2571.0,2568.18,2569.07,621.0,2536.1327,2538.9176,2536.1327,2537.0116,621.0
2023-04-11 15:45:00,2568.16,2569.01,2568.0,2569.01,300.0,2536.113,2536.9524,2535.955,2536.9524,300.0
2023-04-11 15:50:00,2565.71,2565.71,2561.3,2563.66,4514.0,2533.6936,2533.6936,2529.3386,2531.6691,4514.0
2023-04-11 15:55:00,2564.48,2566.47,2561.06,2566.47,6364.0,2532.4789,2534.4441,2529.1016,2534.4441,6364.0
2023-04-12 09:30:00,2587.86,2587.86,2582.44,2582.88,4296.0,2555.5672,2555.5672,2550.2148,2550.6493,4296.0
2023-04-12 09:35:00,2581.43,2587.92,2580.16,2580.9,2100.0,2549.2174,2555.6264,2547.9632,2548.694,2100.0
2023-04-12 09:40:00,2581.83,2585.21,2572.09,2572.09,900.0,2549.6124,2552.9502,2539.994,2539.994,900.0
2023-04-12 09:45:00,2574.93,2575.06,2566.37,2570.3,2669.0,2542.7985,2542.9269,2534.3453,2538.2263,2669.0
2023-04-12 09:50:00,2564.62,2566.83,2558.26,2561.95,2136.0,2532.6172,2534.7996,2526.3365,2529.9805,2136.0
2023-04-12 09:55:00,2562.36,2564.32,2561.68,2563.77,611.0,2530.3854,2532.3209,2529.7139,2531.7778,611.0
2023-04-12 10:00:00,2561.96,2564.87,2559.04,2564.87,1026.0,2529.9904,2532.864,2527.1068,2532.864,1026.0
2023-04-12 10:05:00,2562.55,2570.32,2562.55,2570.32,900.0,2530.573,2538.246,2530.573,2538.246,900.0
2023-04-12 10:10:00,2570.68,2571.99,2569.76,2570.66,1400.0,2538.6015,2539.8952,2537.693,2538.5818,1400.0
2023-04-12 10:15:00,2573.57,2573.57,2566.57,2568.11,1313.0,2541.4555,2541.4555,2534.5428,2536.0636,1313.0
2023-04-12 10:20:00,2568.99,2574.16,2567.82,2571.63,1515.0,2536.9326,2542.0381,2535.7772,2539.5397,1515.0
2023-04-12 10:25:00,2571.0,2571.18,2567.53,2567.62,2400.0,2538.9176,2539.0953,2535.4909,2535.5797,2400.0
2023-04-12 10:30:00,2564.45,2567.24,2559.64,2559.64,1500.0,2532.4493,2535.2045,2527.6993,2527.6993,1500.0
2023-04-12 10:35:00,2559.26,2559.26,2554.02,2557.0,1900.0,2527.3241,2527.3241,2522.1494,2525.0923,1900.0
2023-04-12 10:40:00,2555.91,2557.35,2552.94,2554.09,1500.0,2524.0159,2525.4379,2521.0829,2522.2186,1500.0
2023-04-12 10:45:00,2553.4,2555.21,2551.79,2555.21,600.0,2521.5372,2523.3246,2519.9473,2523.3246,600.0
2023-04-12 10:50:00,2554.91,2555.28,2547.97,2549.11,1692.0,2523.0283,2523.3937,2516.1749,2517.3007,1692.0
2023-04-12 10:55:00,2548.8,2548.8,2543.35,2546.24,1418.0,2516.9946,2516.9946,2511.6126,2514.4665,1418.0
2023-04-12 11:00:00,2544.72,2544.72,2542.01,2544.04,1000.0,2512.9655,2512.9655,2510.2893,2512.294,1000.0
2023-04-12 11:05:00,2540.1,2543.38,2537.28,2537.42,1200.0,2508.4031,2511.6422,2505.6183,2505.7566,1200.0
2023-04-12 11:10:00,2539.66,2539.66,2536.04,2537.49,2516.0,2507.9686,2507.9686,2504.3938,2505.8257,2516.0
2023-04-12 11:15:00,2537.5,2539.91,2534.52,2539.22,3801.0,2505.8356,2508.2155,2502.8928,2507.5341,3801.0
2023-04-12 11:20:00,2539.92,2545.26,2539.49,2541.38,1200.0,2508.2254,2513.4988,2507.8008,2509.6672,1200.0
2023-04-12 11:25:00,2545.58,2545.59,2543.13,2543.13,400.0,2513.8148,2513.8246,2511.3953,2511.3953,400.0
2023-04-12 11:30:00,2544.62,2544.75,2543.87,2544.75,400.0,2512.8667,2512.9951,2512.1261,2512.9951,400.0
2023-04-12 11:35:00,2543.19,2544.65,2540.85,2544.28,1500.0,2511.4546,2512.8964,2509.1438,2512.531,1500.0
2023-04-12 11:40:00,2542.82,2548.07,2542.82,2548.07,700.0,2511.0892,2516.2737,2511.0892,2516.2737,700.0
2023-04-12 11:45:00,2550.24,2552.52,2550.24,2551.57,900.0,2518.4166,2520.6682,2518.4166,2519.73,900.0
2023-04-12 11:50:00,2550.76,2551.36,2550.76,2551.34,500.0,2518.9301,2519.5226,2518.9301,2519.5029,500.0
2023-04-12 11:55:00,2550.77,2558.0,2550.77,2556.11,494.0,2518.94,2526.0798,2518.94,2524.2134,494.0
2023-04-12 12:00:00,2556.1,2558.0,2555.48,2555.48,1000.0,2524.2035,2526.0798,2523.5912,2523.5912,1000.0
2023-04-12 12:05:00,2554.14,2555.88,2553.24,2555.65,600.0,2522.2679,2523.9862,2521.3792,2523.7591,600.0
2023-04-12 12:10:00,2555.42,2558.09,2555.42,2558.09,347.0,2523.532,2526.1687,2523.532,2526.1687,347.0
2023-04-12 12:15:00,2558.77,2558.77,2554.29,2554.29,400.0,2526.8402,2526.8402,2522.4161,2522.4161,400.0
2023-04-12 12:20:00,2555.63,2560.94,2555.63,2560.94,1000.0,2523.7393,2528.9831,2523.7393,2528.9831,1000.0
2023-04-12 12:25:00,2559.51,2561.32,2558.09,2561.32,600.0,2527.5709,2529.3583,2526.1687,2529.3583,600.0
2023-04-12 12:30:00,2560.15,2560.53,2560.02,2560.53,600.0,2528.2029,2528.5782,2528.0746,2528.5782,600.0
2023-04-12 12:35:00,2560.98,2561.18,2559.28,2559.29,400.0,2529.0226,2529.2201,2527.3438,2527.3537,400.0
2023-04-12 12:40:00,2557.86,2557.86,2557.31,2557.31,1225.0,2525.9415,2525.9415,2525.3984,2525.3984,1225.0
2023-04-12 12:45:00,2556.13,2562.32,2556.12,2560.28,700.0,2524.2331,2530.3459,2524.2232,2528.3313,700.0
2023-04-12 12:50:00,2558.21,2561.03,2558.21,2561.03,400.0,2526.2872,2529.072,2526.2872,2529.072,400.0
2023-04-12 12:55:00,2562.08,2566.71,2562.08,2565.04,1101.0,2530.1089,2534.6811,2530.1089,2533.0319,1101.0
2023-04-12 13:00:00,2566.11,2566.36,2565.69,2565.69,400.0,2534.0886,2534.3355,2533.6738,2533.6738,400.0
2023-04-12 13:05:00,2565.92,2567.32,2565.92,2567.32,400.0,2533.9009,2535.2835,2533.9009,2535.2835,400.0
2023-04-12 13:10:00,2567.85,2572.68,2567.85,2572.68,501.0,2535.8069,2540.5766,2535.8069,2540.5766,501.0
2023-04-12 13:15:00,2573.18,2573.18,2570.45,2572.12,300.0,2541.0704,2541.0704,2538.3744,2540.0236,300.0
2023-04-12 13:20:00,2571.36,2571.36,2568.18,2568.83,1355.0,2539.2731,2539.2731,2536.1327,2536.7746,1355.0
2023-04-12 13:25:00,2569.82,2571.33,2569.82,2571.33,411.0,2537.7523,2539.2434,2537.7523,2539.2434,411.0
2023-04-12 13:30:00,2570.87,2571.23,2570.87,2571.22,300.0,2538.7892,2539.1447,2538.7892,2539.1348,300.0
2023-04-12 13:35:00,2571.6,2572.0,2570.8,2571.54,700.0,2539.5101,2539.9051,2538.72,2539.4508,700.0
2023-04-12 13:40:00,2569.01,2569.01,2567.28,2567.28,300.0,2536.9524,2536.9524,2535.244,2535.244,300.0
2023-04-12 13:45:00,2567.28,2567.28,2567.28,2567.28,0.0,2535.244,2535.244,2535.244,2535.244,0.0
2023-04-12 13:50:00,2567.08,2570.2,2567.08,2568.32,803.0,2535.0465,2538.1275,2535.0465,2536.271,803.0
2023-04-12 13:55:00,2570.09,2570.87,2570.09,2570.14,600.0,2538.0189,2538.7892,2538.0189,2538.0683,600.0
2023-04-12 14:00:00,2568.27,2573.19,2567.94,2573.18,1027.0,2536.2216,2541.0802,2535.8957,2541.0704,1027.0
2023-04-12 14:05:00,2571.47,2572.17,2571.29,2572.17,800.0,2539.3817,2540.073,2539.2039,2540.073,800.0
2023-04-12 14:10:00,2571.69,2575.88,2571.32,2575.88,805.0,2539.5989,2543.7367,2539.2336,2543.7367,805.0
2023-04-12 14:15:00,2576.02,2576.02,2575.46,2575.47,200.0,2543.8749,2543.8749,2543.3219,2543.3318,200.0
2023-04-12 14:20:00,2577.37,2577.78,2574.78,2574.78,1684.0,2545.2081,2545.6129,2542.6504,2542.6504,1684.0
2023-04-12 14:25:00,2574.06,2574.06,2566.09,2566.1,1339.0,2541.9394,2541.9394,2534.0688,2534.0787,1339.0
2023-04-12 14:30:00,2563.06,2564.94,2561.17,2562.36,2440.0,2531.0766,2532.9332,2529.2102,2530.3854,2440.0
2023-04-12 14:35:00,2560.14,2562.27,2558.33,2558.33,500.0,2528.1931,2530.2965,2526.4057,2526.4057,500.0
2023-04-12 14:40:00,2555.84,2562.74,2555.84,2562.74,1827.0,2523.9467,2530.7606,2523.9467,2530.7606,1827.0
2023-04-12 14:45:00,2563.38,2563.38,2560.04,2560.62,700.0,2531.3926,2531.3926,2528.0943,2528.6671,700.0
2023-04-12 14:50:00,2560.15,2562.03,2560.15,2560.34,523.0,2528.2029,2530.0595,2528.2029,2528.3906,523.0
2023-04-12 14:55:00,2561.2,2562.38,2561.2,2562.38,200.0,2529.2398,2530.4051,2529.2398,2530.4051,200.0
2023-04-12 15:00:00,2563.37,2565.15,2560.64,2560.64,566.0,2531.3828,2533.1406,2528.6868,2528.6868,566.0
2023-04-12 15:05:00,2560.02,2560.02,2559.98,2559.98,500.0,2528.0746,2528.0746,2528.0351,2528.0351,500.0
2023-04-12 15:10:00,2558.85,2558.85,2553.35,2556.93,1549.0,2526.9192,2526.9192,2521.4878,2525.0231,1549.0
2023-04-12 15:15:00,2551.91,2553.81,2550.01,2550.01,800.0,2520.0658,2521.9421,2518.1895,2518.1895,800.0
2023-04-12 15:20:00,2550.94,2551.42,2549.32,2550.53,900.0,2519.1079,2519.5819,2517.5081,2518.703,900.0
2023-04-12 15:25:00,2548.54,2550.65,2548.53,2549.07,800.0,2516.7378,2518.8215,2516.7279,2517.2612,800.0
2023-04-12 15:30:00,2548.85,2552.47,2548.85,2552.15,1321.0,2517.044,2520.6188,2517.044,2520.3028,1321.0
2023-04-12 15:35:00,2553.02,2554.16,2551.94,2554.16,1700.0,2521.1619,2522.2877,2520.0954,2522.2877,1700.0
2023-04-12 15:40:00,2553.26,2554.16,2550.55,2550.55,1524.0,2521.3989,2522.2877,2518.7227,2518.7227,1524.0
2023-04-12 15:45:00,2552.11,2555.23,2548.33,2548.33,2700.0,2520.2633,2523.3443,2516.5304,2516.5304,2700.0
2023-04-12 15:50:00,2549.42,2551.55,2546.53,2546.61,5848.0,2517.6068,2519.7103,2514.7529,2514.8319,5848.0
2023-04-12 15:55:00,2547.65,2547.65,2542.67,2546.06,9747.0,2515.8589,2515.8589,2510.9411,2514.2888,9747.0
2023-04-13 09:30:00,2569.0,2573.83,2560.5,2570.76,3582.0,2536.9425,2541.7122,2528.5486,2538.6805,3582.0
2023-04-13 09:35:00,2575.21,2586.82,2572.46,2585.33,2003.0,2543.075,2554.5401,2540.3593,2553.0687,2003.0
2023-04-13 09:40:00,2584.07,2590.31,2582.18,2587.93,3427.0,2551.8245,2557.9866,2549.958,2555.6363,3427.0
2023-04-13 09:45:00,2587.29,2592.13,2587.29,2589.91,1276.0,2555.0043,2559.7839,2555.0043,2557.5916,1276.0
2023-04-13 09:50:00,2589.01,2594.55,2587.85,2594.55,2055.0,2556.7028,2562.1737,2555.5573,2562.1737,2055.0
2023-04-13 09:55:00,2592.56,2594.57,2591.65,2591.65,769.0,2560.2085,2562.1934,2559.3099,2559.3099,769.0
2023-04-13 10:00:00,2594.63,2596.55,2592.15,2595.64,2543.0,2562.2527,2564.1487,2559.8036,2563.2501,2543.0
2023-04-13 10:05:00,2596.55,2604.58,2596.07,2602.78,2101.0,2564.1487,2572.0785,2563.6747,2570.301,2101.0
2023-04-13 10:10:00,2602.38,2609.0,2602.38,2609.0,1400.0,2569.906,2576.4434,2569.906,2576.4434,1400.0
2023-04-13 10:15:00,2610.49,2615.96,2610.49,2613.68,1668.0,2577.9148,2583.3165,2577.9148,2581.065,1668.0
2023-04-13 10:20:00,2614.05,2617.33,2612.1,2617.33,2000.0,2581.4304,2584.6694,2579.5047,2584.6694,2000.0
2023-04-13 10:25:00,2616.9,2620.0,2615.85,2620.0,700.0,2584.2448,2587.3061,2583.2079,2587.3061,700.0
2023-04-13 10:30:00,2619.95,2621.47,2618.19,2621.47,964.0,2587.2567,2588.7578,2585.5187,2588.7578,964.0
2023-04-13 10:35:00,2621.89,2623.04,2621.55,2621.55,600.0,2589.1725,2590.3082,2588.8368,2588.8368,600.0
2023-04-13 10:40:00,2618.11,2624.97,2618.11,2624.97,1000.0,2585.4397,2592.2141,2585.4397,2592.2141,1000.0
2023-04-13 10:45:00,2623.88,2623.88,2620.83,2620.9,800.0,2591.1377,2591.1377,2588.1257,2588.1949,800.0
2023-04-13 10:50:00,2624.59,2626.4,2623.72,2625.71,1563.0,2591.8388,2593.6262,2590.9797,2592.9449,1563.0
2023-04-13 10:55:00,2625.75,2625.75,2618.01,2619.77,819.0,2592.9844,2592.9844,2585.3409,2587.079,819.0
2023-04-13 11:00:00,2619.09,2620.75,2616.58,2617.19,2923.0,2586.4075,2588.0467,2583.9288,2584.5312,2923.0
2023-04-13 11:05:00,2620.01,2621.9,2614.47,2618.47,2012.0,2587.316,2589.1824,2581.8451,2585.7952,2012.0
2023-04-13 11:10:00,2616.27,2619.67,2615.1,2618.08,1100.0,2583.6226,2586.9802,2582.4672,2585.4101,1100.0
2023-04-13 11:15:00,2620.08,2625.89,2620.08,2623.52,1374.0,2587.3851,2593.1226,2587.3851,2590.7822,1374.0
2023-04-13 11:20:00,2621.21,2621.57,2617.35,2621.41,1100.0,2588.501,2588.8565,2584.6892,2588.6985,1100.0
2023-04-13 11:25:00,2622.97,2623.24,2621.25,2622.09,700.0,2590.239,2590.5057,2588.5405,2589.37,700.0
2023-04-13 11:30:00,2622.09,2625.36,2621.94,2622.44,801.0,2589.37,2592.5992,2589.2219,2589.7157,801.0
2023-04-13 11:35:00,2622.22,2622.24,2620.93,2620.93,900.0,2589.4984,2589.5182,2588.2245,2588.2245,900.0
2023-04-13 11:40:00,2621.56,2621.56,2617.56,2617.77,900.0,2588.8466,2588.8466,2584.8966,2585.1039,900.0
2023-04-13 11:45:00,2618.22,2618.22,2616.3,2617.41,400.0,2585.5483,2585.5483,2583.6523,2584.7484,400.0
2023-04-13 11:50:00,2615.24,2619.54,2614.08,2618.6,2360.0,2582.6055,2586.8518,2581.46,2585.9236,2360.0
2023-04-13 11:55:00,2619.46,2619.46,2619.23,2619.24,200.0,2586.7728,2586.7728,2586.5457,2586.5556,200.0
2023-04-13 12:00:00,2620.65,2624.2,2620.65,2623.03,600.0,2587.948,2591.4537,2587.948,2590.2983,600.0
2023-04-13 12:05:00,2623.82,2625.59,2623.82,2624.33,900.0,2591.0784,2592.8263,2591.0784,2591.5821,900.0
2023-04-13 12:10:00,2622.61,2622.61,2621.49,2622.28,400.0,2589.8835,2589.8835,2588.7775,2589.5577,400.0
2023-04-13 12:15:00,2622.03,2623.67,2622.03,2622.88,400.0,2589.3108,2590.9303,2589.3108,2590.1502,400.0
2023-04-13 12:20:00,2622.93,2622.93,2620.61,2620.87,4107.0,2590.1995,2590.1995,2587.9085,2588.1652,4107.0
2023-04-13 12:25:00,2620.46,2621.16,2620.46,2621.16,457.0,2587.7604,2588.4516,2587.7604,2588.4516,457.0
2023-04-13 12:30:00,2623.19,2623.38,2622.25,2622.25,443.0,2590.4563,2590.6439,2589.528,2589.528,443.0
2023-04-13 12:35:00,2623.58,2623.58,2621.55,2621.55,200.0,2590.8414,2590.8414,2588.8368,2588.8368,200.0
2023-04-13 12:40:00,2620.21,2621.73,2616.6,2618.5,1400.0,2587.5135,2589.0145,2583.9485,2585.8248,1400.0
2023-04-13 12:45:00,2618.74,2618.75,2618.73,2618.75,700.0,2586.0618,2586.0717,2586.052,2586.0717,700.0
2023-04-13 12:50:00,2619.0,2619.0,2617.26,2617.74,1600.0,2586.3186,2586.3186,2584.6003,2585.0743,1600.0
2023-04-13 12:55:00,2617.02,2619.04,2617.02,2618.06,800.0,2584.3633,2586.3581,2584.3633,2585.3903,800.0
2023-04-13 13:00:00,2619.54,2619.54,2618.93,2619.39,300.0,2586.8518,2586.8518,2586.2495,2586.7037,300.0
2023-04-13 13:05:00,2621.25,2622.62,2621.25,2621.53,432.0,2588.5405,2589.8934,2588.5405,2588.817,432.0
2023-04-13 13:10:00,2623.94,2625.0,2622.48,2624.11,500.0,2591.1969,2592.2437,2589.7552,2591.3648,500.0
2023-04-13 13:15:00,2624.01,2625.5,2624.0,2625.5,400.0,2591.2661,2592.7375,2591.2562,2592.7375,400.0
2023-04-13 13:20:00,2625.5,2625.9,2624.32,2624.34,400.0,2592.7375,2593.1325,2591.5722,2591.5919,400.0
2023-04-13 13:25:00,2624.56,2624.69,2624.55,2624.68,300.0,2591.8092,2591.9376,2591.7993,2591.9277,300.0
2023-04-13 13:30:00,2624.85,2624.88,2621.69,2623.42,400.0,2592.0956,2592.1252,2588.975,2590.6834,400.0
2023-04-13 13:35:00,2622.69,2623.77,2619.69,2621.36,9500.0,2589.9625,2591.0291,2587.0,2588.6491,9500.0
2023-04-13 13:40:00,2620.05,2621.66,2620.04,2620.48,700.0,2587.3555,2588.9454,2587.3456,2587.7801,700.0
2023-04-13 13:45:00,2620.58,2620.58,2614.82,2614.83,1978.0,2587.8789,2587.8789,2582.1907,2582.2006,1978.0
2023-04-13 13:50:00,2617.5,2619.37,2614.77,2614.77,3221.0,2584.8373,2586.684,2582.1414,2582.1414,3221.0
2023-04-13 13:55:00,2614.59,2619.7,2614.59,2619.33,1583.0,2581.9636,2587.0098,2581.9636,2586.6445,1583.0
2023-04-13 14:00:00,2618.37,2618.37,2618.37,2618.37,135.0,2585.6964,2585.6964,2585.6964,2585.6964,135.0
2023-04-13 14:05:00,2618.93,2619.18,2618.77,2618.79,500.0,2586.2495,2586.4963,2586.0915,2586.1112,500.0
2023-04-13 14:10:00,2618.94,2619.0,2617.5,2617.5,916.0,2586.2593,2586.3186,2584.8373,2584.8373,916.0
2023-04-13 14:15:00,2617.55,2621.7,2617.55,2621.7,900.0,2584.8867,2588.9849,2584.8867,2588.9849,900.0
2023-04-13 14:20:00,2621.23,2621.23,2620.0,2620.01,1200.0,2588.5208,2588.5208,2587.3061,2587.316,1200.0
2023-04-13 14:25:00,2620.9,2621.07,2619.28,2621.07,800.0,2588.1949,2588.3628,2586.5951,2588.3628,800.0
2023-04-13 14:30:00,2621.06,2621.32,2620.33,2620.37,460.0,2588.3529,2588.6096,2587.632,2587.6715,460.0
2023-04-13 14:35:00,2618.83,2619.74,2617.38,2619.74,900.0,2586.1507,2587.0493,2584.7188,2587.0493,900.0
2023-04-13 14:40:00,2617.83,2619.08,2617.69,2619.08,755.0,2585.1632,2586.3976,2585.0249,2586.3976,755.0
2023-04-13 14:45:00,2619.69,2619.69,2618.58,2619.66,500.0,2587.0,2587.0,2585.9038,2586.9703,500.0
2023-04-13 14:50:00,2619.92,2621.24,2619.92,2621.24,615.0,2587.2271,2588.5306,2587.2271,2588.5306,615.0
2023-04-13 14:55:00,2620.82,2620.82,2620.82,2620.82,100.0,2588.1159,2588.1159,2588.1159,2588.1159,100.0
2023-04-13 15:00:00,2619.94,2619.94,2619.26,2619.83,623.0,2587.2469,2587.2469,2586.5753,2587.1382,623.0
2023-04-13 15:05:00,2619.34,2620.83,2619.33,2620.83,1046.0,2586.6543,2588.1257,2586.6445,2588.1257,1046.0
2023-04-13 15:10:00,2620.39,2620.39,2617.26,2617.42,895.0,2587.6912,2587.6912,2584.6003,2584.7583,895.0
2023-04-13 15:15:00,2618.14,2621.47,2618.13,2621.11,800.0,2585.4693,2588.7578,2585.4594,2588.4023,800.0
2023-04-13 15:20:00,2622.47,2623.99,2622.17,2623.64,800.0,2589.7453,2591.2463,2589.449,2590.9007,800.0
2023-04-13 15:25:00,2624.03,2624.92,2623.02,2623.03,1700.0,2591.2858,2592.1647,2590.2884,2590.2983,1700.0
2023-04-13 15:30:00,2624.85,2625.53,2623.27,2623.7,2818.0,2592.0956,2592.7671,2590.5353,2590.9599,2818.0
2023-04-13 15:35:00,2625.32,2625.72,2624.55,2625.47,779.0,2592.5597,2592.9547,2591.7993,2592.7078,779.0
2023-04-13 15:40:00,2624.72,2627.0,2624.12,2627.0,1469.0,2591.9672,2594.2188,2591.3747,2594.2188,1469.0
2023-04-13 15:45:00,2626.34,2626.61,2623.6,2623.95,5100.0,2593.567,2593.8336,2590.8612,2591.2068,5100.0
2023-04-13 15:50:00,2623.78,2625.72,2622.64,2625.72,3905.0,2591.0389,2592.9547,2589.9132,2592.9547,3905.0
2023-04-13 15:55:00,2625.85,2631.1,2625.78,2631.1,8237.0,2593.0831,2598.2676,2593.014,2598.2676,8237.0
2023-04-14 09:30:00,2626.45,2639.87,2626.02,2638.41,3370.0,2593.6756,2606.9282,2593.251,2605.4864,3370.0
2023-04-14 09:35:00,2635.14,2653.28,2634.83,2644.04,1500.0,2602.2572,2620.1708,2601.951,2611.0461,1500.0
2023-04-14 09:40:00,2640.99,2640.99,2635.29,2640.0,1431.0,2608.0342,2608.0342,2602.4053,2607.0565,1431.0
2023-04-14 09:45:00,2646.53,2648.3,2646.41,2648.3,300.0,2613.505,2615.253,2613.3865,2615.253,300.0
2023-04-14 09:50:00,2649.85,2652.4,2648.03,2652.22,2099.0,2616.7836,2619.3018,2614.9863,2619.124,2099.0
2023-04-14 09:55:00,2652.0,2656.65,2652.0,2656.65,300.0,2618.9068,2623.4988,2618.9068,2623.4988,300.0
2023-04-14 10:00:00,2649.15,2655.01,2649.15,2655.01,920.0,2616.0924,2621.8792,2616.0924,2621.8792,920.0
2023-04-14 10:05:00,2650.0,2650.0,2647.8,2647.8,311.0,2616.9317,2616.9317,2614.7592,2614.7592,311.0
2023-04-14 10:10:00,2647.49,2647.49,2647.49,2647.49,100.0,2614.4531,2614.4531,2614.4531,2614.4531,100.0
2023-04-14 10:15:00,2641.38,2641.38,2635.13,2635.13,200.0,2608.4193,2608.4193,2602.2473,2602.2473,200.0
2023-04-14 10:20:00,2638.58,2638.58,2628.93,2634.22,1538.0,2605.6543,2605.6543,2596.1247,2601.3487,1538.0
2023-04-14 10:25:00,2635.88,2639.2,2635.87,2636.13,700.0,2602.9879,2606.2665,2602.9781,2603.2348,700.0
2023-04-14 10:30:00,2640.86,2640.86,2636.27,2636.28,200.0,2607.9058,2607.9058,2603.3731,2603.383,200.0
2023-04-14 10:35:00,2635.37,2637.0,2632.56,2637.0,1100.0,2602.4843,2604.094,2599.7094,2604.094,1100.0
2023-04-14 10:40:00,2637.0,2637.0,2630.0,2633.41,1400.0,2604.094,2604.094,2597.1813,2600.5488,1400.0
2023-04-14 10:45:00,2633.09,2635.85,2631.27,2631.27,2058.0,2600.2328,2602.9583,2598.4355,2598.4355,2058.0
2023-04-14 10:50:00,2631.27,2631.27,2631.27,2631.27,0.0,2598.4355,2598.4355,2598.4355,2598.4355,0.0
2023-04-14 10:55:00,2627.14,2629.79,2626.98,2628.57,1400.0,2594.357,2596.9739,2594.199,2595.7692,1400.0
2023-04-14 11:00:00,2624.97,2627.64,2622.0,2623.99,900.0,2592.2141,2594.8508,2589.2811,2591.2463,900.0
2023-04-14 11:05:00,2624.26,2624.57,2621.2,2624.11,504.0,2591.5129,2591.8191,2588.4911,2591.3648,504.0
2023-04-14 11:10:00,2626.34,2626.34,2626.34,2626.34,100.0,2593.567,2593.567,2593.567,2593.567,100.0
2023-04-14 11:15:00,2626.34,2626.34,2626.34,2626.34,0.0,2593.567,2593.567,2593.567,2593.567,0.0
2023-04-14 11:20:00,2626.55,2626.55,2619.95,2621.02,800.0,2593.7744,2593.7744,2587.2567,2588.3134,800.0
2023-04-14 11:25:00,2619.57,2623.09,2619.57,2622.51,600.0,2586.8815,2590.3575,2586.8815,2589.7848,600.0
2023-04-14 11:30:00,2623.33,2623.66,2619.56,2621.57,400.0,2590.5945,2590.9204,2586.8716,2588.8565,400.0
2023-04-14 11:35:00,2617.97,2617.97,2616.37,2616.37,525.0,2585.3014,2585.3014,2583.7214,2583.7214,525.0
2023-04-14 11:40:00,2615.62,2618.16,2615.62,2618.16,204.0,2582.9808,2585.4891,2582.9808,2585.4891,204.0
2023-04-14 11:45:00,2618.13,2619.96,2617.81,2619.96,300.0,2585.4594,2587.2666,2585.1434,2587.2666,300.0
2023-04-14 11:50:00,2619.01,2619.01,2619.01,2619.01,100.0,2586.3285,2586.3285,2586.3285,2586.3285,100.0
2023-04-14 11:55:00,2620.06,2622.19,2620.06,2621.96,707.0,2587.3654,2589.4688,2587.3654,2589.2416,707.0
2023-04-14 12:00:00,2623.13,2623.14,2623.13,2623.13,100.0,2590.397,2590.4069,2590.397,2590.397,100.0
2023-04-14 12:05:00,2620.66,2620.66,2620.66,2620.66,100.0,2587.9579,2587.9579,2587.9579,2587.9579,100.0
2023-04-14 12:10:00,2622.54,2622.54,2621.06,2621.06,200.0,2589.8144,2589.8144,2588.3529,2588.3529,200.0
2023-04-14 12:15:00,2620.55,2620.55,2620.55,2620.55,100.0,2587.8492,2587.8492,2587.8492,2587.8492,100.0
2023-04-14 12:20:00,2622.5,2622.5,2621.53,2621.53,300.0,2589.7749,2589.7749,2588.817,2588.817,300.0
2023-04-14 12:25:00,2623.99,2623.99,2623.99,2623.99,100.0,2591.2463,2591.2463,2591.2463,2591.2463,100.0
2023-04-14 12:30:00,2623.99,2623.99,2623.99,2623.99,0.0,2591.2463,2591.2463,2591.2463,2591.2463,0.0
2023-04-14 12:35:00,2627.05,2627.05,2625.89,2627.05,1000.0,2594.2681,2594.2681,2593.1226,2594.2681,1000.0
2023-04-14 12:40:00,2625.76,2626.94,2624.67,2624.67,300.0,2592.9942,2594.1595,2591.9178,2591.9178,300.0
2023-04-14 12:45:00,2623.6,2623.6,2622.31,2622.31,200.0,2590.8612,2590.8612,2589.5873,2589.5873,200.0
2023-04-14 12:50:00,2623.65,2623.65,2623.1,2623.39,300.0,2590.9106,2590.9106,2590.3674,2590.6538,300.0
2023-04-14 12:55:00,2623.39,2623.39,2623.39,2623.39,0.0,2590.6538,2590.6538,2590.6538,2590.6538,0.0
2023-04-14 13:00:00,2624.08,2625.37,2624.08,2624.9,500.0,2591.3352,2592.6091,2591.3352,2592.145,500.0
2023-04-14 13:05:00,2625.91,2626.87,2625.37,2626.86,400.0,2593.1424,2594.0904,2592.6091,2594.0805,400.0
2023-04-14 13:10:00,2625.17,2627.33,2625.17,2627.33,300.0,2592.4116,2594.5446,2592.4116,2594.5446,300.0
2023-04-14 13:15:00,2628.95,2630.72,2628.54,2628.54,500.0,2596.1444,2597.8923,2595.7395,2595.7395,500.0
2023-04-14 13:20:00,2630.74,2630.74,2624.72,2624.72,587.0,2597.9121,2597.9121,2591.9672,2591.9672,587.0
2023-04-14 13:25:00,2624.72,2624.72,2621.75,2624.08,500.0,2591.9672,2591.9672,2589.0343,2591.3352,500.0
2023-04-14 13:30:00,2623.14,2623.14,2623.14,2623.14,100.0,2590.4069,2590.4069,2590.4069,2590.4069,100.0
2023-04-14 13:35:00,2624.11,2624.11,2624.11,2624.11,111.0,2591.3648,2591.3648,2591.3648,2591.3648,111.0
2023-04-14 13:40:00,2627.73,2629.18,2627.73,2629.18,288.0,2594.9396,2596.3715,2594.9396,2596.3715,288.0
2023-04-14 13:45:00,2629.18,2629.18,2629.18,2629.18,0.0,2596.3715,2596.3715,2596.3715,2596.3715,0.0
2023-04-14 13:50:00,2629.18,2629.18,2629.18,2629.18,0.0,2596.3715,2596.3715,2596.3715,2596.3715,0.0
2023-04-14 13:55:00,2633.31,2633.48,2633.31,2633.48,200.0,2600.45,2600.6179,2600.45,2600.6179,200.0
2023-04-14 14:00:00,2633.87,2636.47,2633.86,2636.47,528.0,2601.003,2603.5706,2600.9931,2603.5706,528.0
2023-04-14 14:05:00,2635.59,2635.59,2635.59,2635.59,100.0,2602.7016,2602.7016,2602.7016,2602.7016,100.0
2023-04-14 14:10:00,2639.88,2641.19,2639.88,2640.76,700.0,2606.938,2608.2317,2606.938,2607.807,700.0
2023-04-14 14:15:00,2640.0,2644.1,2640.0,2641.31,500.0,2607.0565,2611.1054,2607.0565,2608.3502,500.0
2023-04-14 14:20:00,2641.6,2645.68,2641.6,2645.68,879.0,2608.6366,2612.6657,2608.6366,2612.6657,879.0
2023-04-14 14:25:00,2645.96,2645.96,2645.96,2645.96,100.0,2612.9422,2612.9422,2612.9422,2612.9422,100.0
2023-04-14 14:30:00,2645.96,2645.96,2645.96,2645.96,0.0,2612.9422,2612.9422,2612.9422,2612.9422,0.0
2023-04-14 14:35:00,2648.46,2648.92,2648.46,2648.91,219.0,2615.411,2615.8652,2615.411,2615.8553,219.0
2023-04-14 14:40:00,2646.69,2646.69,2646.69,2646.69,100.0,2613.663,2613.663,2613.663,2613.663,100.0
2023-04-14 14:45:00,2646.76,2647.95,2646.76,2647.95,200.0,2613.7322,2614.9073,2613.7322,2614.9073,200.0
2023-04-14 14:50:00,2644.72,2644.72,2643.26,2643.26,228.0,2611.7176,2611.7176,2610.2759,2610.2759,228.0
2023-04-14 14:55:00,2644.01,2646.46,2643.39,2643.39,400.0,2611.0165,2613.4359,2610.4042,2610.4042,400.0
2023-04-14 15:00:00,2647.19,2647.6,2646.48,2647.6,5292.0,2614.1568,2614.5617,2613.4557,2614.5617,5292.0
2023-04-14 15:05:00,2647.6,2647.6,2647.6,2647.6,0.0,2614.5617,2614.5617,2614.5617,2614.5617,0.0
2023-04-14 15:10:00,2647.25,2647.25,2646.76,2646.76,200.0,2614.2161,2614.2161,2613.7322,2613.7322,200.0
2023-04-14 15:15:00,2644.64,2645.34,2643.06,2645.34,400.0,2611.6386,2612.3299,2610.0783,2612.3299,400.0
2023-04-14 15:20:00,2644.72,2648.34,2643.55,2647.33,700.0,2611.7176,2615.2925,2610.5622,2614.2951,700.0
2023-04-14 15:25:00,2651.6,2651.6,2650.12,2650.66,700.0,2618.5118,2618.5118,2617.0502,2617.5835,700.0
2023-04-14 15:30:00,2651.38,2654.0,2651.24,2651.96,600.0,2618.2945,2620.8818,2618.1563,2618.8673,600.0
2023-04-14 15:35:00,2650.93,2650.93,2649.99,2650.0,500.0,2617.8501,2617.8501,2616.9219,2616.9317,500.0
2023-04-14 15:40:00,2652.63,2657.98,2652.62,2656.42,1230.0,2619.5289,2624.8122,2619.5191,2623.2716,1230.0
2023-04-14 15:45:00,2656.54,2657.25,2655.62,2655.62,900.0,2623.3901,2624.0913,2622.4816,2622.4816,900.0
2023-04-14 15:50:00,2654.92,2654.92,2646.52,2651.7,2200.0,2621.7904,2621.7904,2613.4952,2618.6105,2200.0
2023-04-14 15:55:00,2650.12,2652.05,2647.92,2652.05,2111.0,2617.0502,2618.9562,2614.8777,2618.9562,2111.0
2023-04-17 09:30:00,2631.97,2651.4,2631.97,2649.99,5117.0,2599.1267,2618.3143,2599.1267,2616.9219,5117.0
2023-04-17 09:35:00,2651.52,2654.26,2650.4,2653.45,2000.0,2618.4328,2621.1386,2617.3268,2620.3387,2000.0
2023-04-17 09:40:00,2650.53,2657.61,2650.53,2652.5,1693.0,2617.4551,2624.4468,2617.4551,2619.4005,1693.0
2023-04-17 09:45:00,2654.01,2654.01,2642.29,2648.01,2600.0,2620.8917,2620.8917,2609.318,2614.9666,2600.0
2023-04-17 09:50:00,2651.84,2656.94,2650.0,2650.0,800.0,2618.7488,2623.7851,2616.9317,2616.9317,800.0
2023-04-17 09:55:00,2653.11,2653.11,2649.99,2650.36,300.0,2620.0029,2620.0029,2616.9219,2617.2873,300.0
2023-04-17 10:00:00,2656.4,2656.4,2656.0,2656.0,312.0,2623.2519,2623.2519,2622.8569,2622.8569,312.0
2023-04-17 10:05:00,2655.5,2655.5,2655.5,2655.5,100.0,2622.3631,2622.3631,2622.3631,2622.3631,100.0
2023-04-17 10:10:00,2655.48,2659.95,2655.48,2657.81,500.0,2622.3434,2626.7576,2622.3434,2624.6443,500.0
2023-04-17 10:15:00,2662.99,2662.99,2660.0,2660.0,1841.0,2629.7596,2629.7596,2626.807,2626.807,1841.0
2023-04-17 10:20:00,2661.97,2661.97,2658.03,2658.03,555.0,2628.7524,2628.7524,2624.8615,2624.8615,555.0
2023-04-17 10:25:00,2661.3,2661.3,2661.3,2661.3,100.0,2628.0907,2628.0907,2628.0907,2628.0907,100.0
2023-04-17 10:30:00,2660.31,2661.12,2656.64,2656.64,400.0,2627.1131,2627.913,2623.4889,2623.4889,400.0
2023-04-17 10:35:00,2660.72,2660.75,2659.44,2659.44,300.0,2627.518,2627.5476,2626.2539,2626.2539,300.0
2023-04-17 10:40:00,2655.9,2656.1,2652.53,2652.53,500.0,2622.7581,2622.9556,2619.4302,2619.4302,500.0
2023-04-17 10:45:00,2661.25,2661.25,2661.24,2661.25,100.0,2628.0414,2628.0414,2628.0315,2628.0414,100.0
2023-04-17 10:50:00,2658.83,2661.78,2658.82,2660.63,500.0,2625.6516,2628.5647,2625.6417,2627.4291,500.0
2023-04-17 10:55:00,2663.53,2663.53,2663.53,2663.53,100.0,2630.2929,2630.2929,2630.2929,2630.2929,100.0
2023-04-17 11:00:00,2664.22,2664.22,2660.39,2660.39,200.0,2630.9743,2630.9743,2627.1921,2627.1921,200.0
2023-04-17 11:05:00,2662.12,2662.12,2659.28,2659.28,300.0,2628.9005,2628.9005,2626.0959,2626.0959,300.0
2023-04-17 11:10:00,2660.5,2660.5,2657.76,2657.77,600.0,2627.3007,2627.3007,2624.5949,2624.6048,600.0
2023-04-17 11:15:00,2658.08,2660.15,2655.62,2659.81,1800.0,2624.9109,2626.9551,2622.4816,2626.6193,1800.0
2023-04-17 11:20:00,2658.2,2662.32,2658.2,2662.32,600.0,2625.0294,2629.098,2625.0294,2629.098,600.0
2023-04-17 11:25:00,2661.3,2662.29,2658.47,2658.66,800.0,2628.0907,2629.0684,2625.2961,2625.4837,800.0
2023-04-17 11:30:00,2657.72,2657.73,2655.45,2656.23,500.0,2624.5554,2624.5653,2622.3137,2623.084,500.0
2023-04-17 11:35:00,2653.49,2653.49,2653.49,2653.49,200.0,2620.3782,2620.3782,2620.3782,2620.3782,200.0
2023-04-17 11:40:00,2652.6,2655.12,2650.64,2655.12,400.0,2619.4993,2621.9879,2617.5638,2621.9879,400.0
2023-04-17 11:45:00,2656.13,2656.75,2656.12,2656.12,325.0,2622.9853,2623.5975,2622.9754,2622.9754,325.0
2023-04-17 11:50:00,2657.38,2659.02,2657.38,2659.02,200.0,2624.2197,2625.8392,2624.2197,2625.8392,200.0
2023-04-17 11:55:00,2659.01,2659.01,2656.62,2656.62,200.0,2625.8293,2625.8293,2623.4691,2623.4691,200.0
2023-04-17 12:00:00,2660.06,2661.26,2658.89,2660.85,500.0,2626.8662,2628.0512,2625.7108,2627.6464,500.0
2023-04-17 12:05:00,2662.02,2662.02,2658.43,2658.43,400.0,2628.8018,2628.8018,2625.2566,2625.2566,400.0
2023-04-17 12:10:00,2659.07,2659.07,2659.07,2659.07,100.0,2625.8886,2625.8886,2625.8886,2625.8886,100.0
2023-04-17 12:15:00,2659.07,2659.07,2659.07,2659.07,0.0,2625.8886,2625.8886,2625.8886,2625.8886,0.0
2023-04-17 12:20:00,2660.62,2661.14,2658.13,2661.14,600.0,2627.4192,2627.9327,2624.9603,2627.9327,600.0
2023-04-17 12:25:00,2660.08,2660.08,2660.08,2660.08,100.0,2626.886,2626.886,2626.886,2626.886,100.0
2023-04-17 12:30:00,2661.61,2662.25,2661.19,2662.25,300.0,2628.3969,2629.0289,2627.9821,2629.0289,300.0
2023-04-17 12:35:00,2661.44,2662.21,2660.33,2660.33,850.0,2628.229,2628.9894,2627.1328,2627.1328,850.0
2023-04-17 12:40:00,2659.4,2660.74,2659.4,2659.47,300.0,2626.2144,2627.5377,2626.2144,2626.2836,300.0
2023-04-17 12:45:00,2658.63,2660.35,2658.63,2660.09,500.0,2625.4541,2627.1526,2625.4541,2626.8958,500.0
2023-04-17 12:50:00,2660.82,2660.82,2659.12,2659.12,200.0,2627.6167,2627.6167,2625.9379,2625.9379,200.0
2023-04-17 12:55:00,2660.86,2660.86,2658.94,2658.94,400.0,2627.6562,2627.6562,2625.7602,2625.7602,400.0
2023-04-17 13:00:00,2660.39,2660.4,2658.59,2660.22,400.0,2627.1921,2627.202,2625.4146,2627.0242,400.0
2023-04-17 13:05:00,2659.76,2659.76,2659.76,2659.76,100.0,2626.57,2626.57,2626.57,2626.57,100.0
2023-04-17 13:10:00,2660.49,2660.87,2660.0,2660.87,900.0,2627.2908,2627.6661,2626.807,2627.6661,900.0
2023-04-17 13:15:00,2661.88,2661.91,2660.77,2660.77,400.0,2628.6635,2628.6931,2627.5674,2627.5674,400.0
2023-04-17 13:20:00,2660.4,2660.4,2660.28,2660.28,200.0,2627.202,2627.202,2627.0835,2627.0835,200.0
2023-04-17 13:25:00,2659.62,2660.33,2658.62,2660.33,300.0,2626.4317,2627.1328,2625.4442,2627.1328,300.0
2023-04-17 13:30:00,2660.06,2660.06,2660.06,2660.06,100.0,2626.8662,2626.8662,2626.8662,2626.8662,100.0
2023-04-17 13:35:00,2660.39,2661.44,2660.39,2661.44,500.0,2627.1921,2628.229,2627.1921,2628.229,500.0
2023-04-17 13:40:00,2660.78,2660.78,2660.57,2660.58,200.0,2627.5772,2627.5772,2627.3698,2627.3797,200.0
2023-04-17 13:45:00,2660.52,2660.52,2659.42,2659.42,300.0,2627.3205,2627.3205,2626.2342,2626.2342,300.0
2023-04-17 13:50:00,2660.39,2660.39,2658.6,2658.6,300.0,2627.1921,2627.1921,2625.4244,2625.4244,300.0
2023-04-17 13:55:00,2655.0,2656.69,2653.45,2656.48,600.0,2621.8694,2623.5383,2620.3387,2623.3309,600.0
2023-04-17 14:00:00,2655.28,2655.28,2655.19,2655.19,200.0,2622.1459,2622.1459,2622.057,2622.057,200.0
2023-04-17 14:05:00,2654.06,2654.16,2653.83,2654.16,300.0,2620.9411,2621.0398,2620.714,2621.0398,300.0
2023-04-17 14:10:00,2654.06,2655.1,2653.72,2655.1,1385.0,2620.9411,2621.9681,2620.6053,2621.9681,1385.0
2023-04-17 14:15:00,2653.75,2653.75,2653.74,2653.75,100.0,2620.635,2620.635,2620.6251,2620.635,100.0
2023-04-17 14:20:00,2654.89,2654.89,2653.17,2654.64,500.0,2621.7607,2621.7607,2620.0622,2621.5138,500.0
2023-04-17 14:25:00,2656.14,2656.43,2656.14,2656.43,200.0,2622.9951,2623.2815,2622.9951,2623.2815,200.0
2023-04-17 14:30:00,2655.01,2655.02,2654.97,2654.97,400.0,2621.8792,2621.8891,2621.8397,2621.8397,400.0
2023-04-17 14:35:00,2655.38,2655.67,2654.44,2654.45,700.0,2622.2446,2622.531,2621.3163,2621.3262,700.0
2023-04-17 14:40:00,2656.34,2659.81,2656.34,2657.08,500.0,2623.1926,2626.6193,2623.1926,2623.9234,500.0
2023-04-17 14:45:00,2657.59,2658.0,2657.54,2657.99,475.0,2624.427,2624.8319,2624.3777,2624.822,475.0
2023-04-17 14:50:00,2656.86,2657.57,2656.38,2657.57,500.0,2623.7061,2624.4073,2623.2321,2624.4073,500.0
2023-04-17 14:55:00,2656.8,2658.43,2656.8,2658.43,400.0,2623.6469,2625.2566,2623.6469,2625.2566,400.0
2023-04-17 15:00:00,2659.99,2662.51,2659.61,2662.51,900.0,2626.7971,2629.2856,2626.4218,2629.2856,900.0
2023-04-17 15:05:00,2662.41,2664.13,2660.73,2664.13,600.0,2629.1869,2630.8854,2627.5279,2630.8854,600.0
2023-04-17 15:10:00,2663.85,2664.99,2661.11,2661.12,1068.0,2630.6089,2631.7347,2627.9031,2627.913,1068.0
2023-04-17 15:15:00,2662.94,2664.92,2662.94,2664.92,300.0,2629.7103,2631.6656,2629.7103,2631.6656,300.0
2023-04-17 15:20:00,2664.97,2666.28,2664.97,2666.28,700.0,2631.7149,2633.0086,2631.7149,2633.0086,700.0
2023-04-17 15:25:00,2668.07,2668.07,2666.75,2666.75,200.0,2634.7763,2634.7763,2633.4727,2633.4727,200.0
2023-04-17 15:30:00,2663.94,2664.55,2662.46,2664.34,800.0,2630.6978,2631.3002,2629.2363,2631.0928,800.0
2023-04-17 15:35:00,2662.23,2663.12,2661.6,2661.6,1172.0,2629.0091,2629.888,2628.387,2628.387,1172.0
2023-04-17 15:40:00,2664.86,2665.98,2663.18,2665.14,1100.0,2631.6063,2632.7123,2629.9473,2631.8828,1100.0
2023-04-17 15:45:00,2666.54,2669.76,2666.29,2669.76,1100.0,2633.2653,2636.4452,2633.0185,2636.4452,1100.0
2023-04-17 15:50:00,2669.53,2672.77,2669.52,2671.98,2600.0,2636.218,2639.4176,2636.2082,2638.6375,2600.0
2023-04-17 15:55:00,2671.97,2676.18,2671.5,2676.18,5867.0,2638.6276,2642.7851,2638.1635,2642.7851,5867.0
2023-04-18 09:30:00,2696.13,2703.21,2687.8,2703.16,3856.0,2662.4861,2669.4778,2654.2601,2669.4284,3856.0
2023-04-18 09:35:00,2702.81,2702.81,2700.17,2700.17,200.0,2669.0828,2669.0828,2666.4757,2666.4757,200.0
2023-04-18 09:40:00,2700.88,2708.04,2700.88,2708.04,1764.0,2667.1768,2674.2475,2667.1768,2674.2475,1764.0
2023-04-18 09:45:00,2707.94,2715.0,2707.94,2714.0,1190.0,2674.1487,2681.1206,2674.1487,2680.1331,1190.0
2023-04-18 09:50:00,2713.06,2719.29,2713.06,2719.29,1110.0,2679.2048,2685.3571,2679.2048,2685.3571,1110.0
2023-04-18 09:55:00,2720.63,2721.85,2707.77,2707.77,600.0,2686.6804,2687.8852,2673.9809,2673.9809,600.0
2023-04-18 10:00:00,2709.84,2711.44,2708.67,2708.67,803.0,2676.025,2677.6051,2674.8696,2674.8696,803.0
2023-04-18 10:05:00,2703.0,2711.0,2703.0,2709.23,1994.0,2669.2704,2677.1706,2669.2704,2675.4226,1994.0
2023-04-18 10:10:00,2707.35,2709.18,2700.01,2701.38,1900.0,2673.5661,2675.3733,2666.3177,2667.6706,1900.0
2023-04-18 10:15:00,2701.75,2703.73,2701.75,2703.73,300.0,2668.036,2669.9913,2668.036,2669.9913,300.0
2023-04-18 10:20:00,2702.56,2703.9,2699.55,2699.55,816.0,2668.8359,2670.1591,2665.8634,2665.8634,816.0
2023-04-18 10:25:00,2698.36,2698.36,2693.58,2693.63,300.0,2664.6883,2664.6883,2659.9679,2660.0173,300.0
2023-04-18 10:30:00,2695.16,2697.69,2692.89,2695.2,1622.0,2661.5282,2664.0266,2659.2865,2661.5677,1622.0
2023-04-18 10:35:00,2695.01,2698.38,2695.01,2698.38,310.0,2661.3801,2664.708,2661.3801,2664.708,310.0
2023-04-18 10:40:00,2701.33,2701.34,2701.0,2701.34,499.0,2667.6212,2667.6311,2667.2953,2667.6311,499.0
2023-04-18 10:45:00,2703.42,2703.42,2701.48,2701.78,400.0,2669.6851,2669.6851,2667.7693,2668.0656,400.0
2023-04-18 10:50:00,2700.15,2703.33,2700.15,2702.28,300.0,2666.4559,2669.5963,2666.4559,2668.5594,300.0
2023-04-18 10:55:00,2705.0,2705.0,2705.0,2705.0,100.0,2671.2454,2671.2454,2671.2454,2671.2454,100.0
2023-04-18 11:00:00,2706.59,2709.06,2706.59,2708.24,1088.0,2672.8156,2675.2548,2672.8156,2674.445,1088.0
2023-04-18 11:05:00,2703.7,2703.7,2702.83,2702.83,300.0,2669.9616,2669.9616,2669.1025,2669.1025,300.0
2023-04-18 11:10:00,2703.58,2708.98,2703.58,2708.02,708.0,2669.8431,2675.1758,2669.8431,2674.2277,708.0
2023-04-18 11:15:00,2708.31,2708.36,2706.7,2706.71,500.0,2674.5141,2674.5635,2672.9242,2672.9341,500.0
2023-04-18 11:20:00,2707.58,2708.42,2702.15,2702.8,1824.0,2673.7932,2674.6227,2668.431,2669.0729,1824.0
2023-04-18 11:25:00,2704.24,2709.0,2702.93,2708.76,1839.0,2670.4949,2675.1955,2669.2013,2674.9585,1839.0
2023-04-18 11:30:00,2706.68,2711.96,2706.68,2711.96,802.0,2672.9045,2678.1186,2672.9045,2678.1186,802.0
2023-04-18 11:35:00,2709.8,2710.0,2703.75,2704.01,514.0,2675.9855,2676.183,2670.011,2670.2678,514.0
2023-04-18 11:40:00,2705.89,2705.9,2704.49,2704.49,200.0,2672.1243,2672.1342,2670.7418,2670.7418,200.0
2023-04-18 11:45:00,2704.23,2704.23,2704.23,2704.23,100.0,2670.485,2670.485,2670.485,2670.485,100.0
2023-04-18 11:50:00,2704.05,2704.05,2704.05,2704.05,100.0,2670.3073,2670.3073,2670.3073,2670.3073,100.0
2023-04-18 11:55:00,2708.48,2708.48,2708.11,2708.11,200.0,2674.682,2674.682,2674.3166,2674.3166,200.0
2023-04-18 12:00:00,2706.95,2708.47,2706.15,2706.58,1000.0,2673.1711,2674.6721,2672.3811,2672.8057,1000.0
2023-04-18 12:05:00,2706.04,2706.04,2703.91,2704.41,400.0,2672.2724,2672.2724,2670.169,2670.6628,400.0
2023-04-18 12:10:00,2703.82,2706.79,2703.82,2706.79,300.0,2670.0801,2673.0131,2670.0801,2673.0131,300.0
2023-04-18 12:15:00,2705.07,2705.07,2704.94,2704.94,300.0,2671.3145,2671.3145,2671.1862,2671.1862,300.0
2023-04-18 12:20:00,2707.13,2707.13,2707.13,2707.13,100.0,2673.3488,2673.3488,2673.3488,2673.3488,100.0
2023-04-18 12:25:00,2706.06,2706.06,2704.26,2704.26,300.0,2672.2922,2672.2922,2670.5147,2670.5147,300.0
2023-04-18 12:30:00,2704.47,2704.64,2704.0,2704.64,900.0,2670.722,2670.8899,2670.2579,2670.8899,900.0
2023-04-18 12:35:00,2703.94,2703.94,2703.79,2703.79,400.0,2670.1987,2670.1987,2670.0505,2670.0505,400.0
2023-04-18 12:40:00,2703.72,2704.3,2702.1,2702.38,683.0,2669.9814,2670.5542,2668.3816,2668.6581,683.0
2023-04-18 12:45:00,2701.02,2702.91,2700.66,2701.51,1577.0,2667.3151,2669.1815,2666.9596,2667.799,1577.0
2023-04-18 12:50:00,2703.77,2703.77,2702.15,2702.16,600.0,2670.0308,2670.0308,2668.431,2668.4409,600.0
2023-04-18 12:55:00,2702.94,2702.94,2702.19,2702.19,200.0,2669.2111,2669.2111,2668.4705,2668.4705,200.0
2023-04-18 13:00:00,2702.19,2702.19,2702.19,2702.19,0.0,2668.4705,2668.4705,2668.4705,2668.4705,0.0
2023-04-18 13:05:00,2703.1,2704.73,2701.38,2704.73,900.0,2669.3691,2670.9788,2667.6706,2670.9788,900.0
2023-04-18 13:10:00,2704.66,2705.78,2702.88,2702.88,580.0,2670.9097,2672.0157,2669.1519,2669.1519,580.0
2023-04-18 13:15:00,2702.98,2703.06,2701.87,2701.87,400.0,2669.2506,2669.3296,2668.1545,2668.1545,400.0
2023-04-18 13:20:00,2702.14,2702.88,2702.14,2702.14,300.0,2668.4211,2669.1519,2668.4211,2668.4211,300.0
2023-04-18 13:25:00,2702.78,2704.09,2702.77,2703.62,813.0,2669.0531,2670.3468,2669.0433,2669.8826,813.0
2023-04-18 13:30:00,2703.88,2704.91,2702.61,2703.83,800.0,2670.1394,2671.1565,2668.8852,2670.09,800.0
2023-04-18 13:35:00,2704.81,2704.81,2702.83,2703.96,900.0,2671.0578,2671.0578,2669.1025,2670.2184,900.0
2023-04-18 13:40:00,2703.6,2706.36,2703.4,2706.36,2341.0,2669.8629,2672.5885,2669.6654,2672.5885,2341.0
2023-04-18 13:45:00,2706.36,2706.36,2705.13,2705.13,466.0,2672.5885,2672.5885,2671.3738,2671.3738,466.0
2023-04-18 13:50:00,2706.55,2706.87,2706.55,2706.87,200.0,2672.7761,2673.0921,2672.7761,2673.0921,200.0
2023-04-18 13:55:00,2706.16,2706.16,2701.41,2701.69,2736.0,2672.3909,2672.3909,2667.7002,2667.9767,2736.0
2023-04-18 14:00:00,2701.19,2702.38,2701.19,2701.3,804.0,2667.483,2668.6581,2667.483,2667.5916,804.0
2023-04-18 14:05:00,2702.24,2702.24,2700.0,2700.0,800.0,2668.5199,2668.5199,2666.3078,2666.3078,800.0
2023-04-18 14:10:00,2702.27,2703.34,2701.28,2701.29,900.0,2668.5495,2669.6061,2667.5718,2667.5817,900.0
2023-04-18 14:15:00,2702.75,2702.75,2701.24,2701.24,301.0,2669.0235,2669.0235,2667.5323,2667.5323,301.0
2023-04-18 14:20:00,2700.36,2701.5,2699.3,2701.43,1100.0,2666.6633,2667.7891,2665.6166,2667.72,1100.0
2023-04-18 14:25:00,2702.02,2702.66,2702.01,2702.66,200.0,2668.3026,2668.9346,2668.2927,2668.9346,200.0
2023-04-18 14:30:00,2700.64,2700.64,2700.64,2700.64,300.0,2666.9398,2666.9398,2666.9398,2666.9398,300.0
2023-04-18 14:35:00,2700.91,2701.52,2699.05,2701.52,900.0,2667.2065,2667.8088,2665.3697,2667.8088,900.0
2023-04-18 14:40:00,2699.69,2700.26,2697.62,2697.62,597.0,2666.0017,2666.5646,2663.9575,2663.9575,597.0
2023-04-18 14:45:00,2699.07,2699.07,2696.41,2696.41,500.0,2665.3894,2665.3894,2662.7626,2662.7626,500.0
2023-04-18 14:50:00,2696.45,2696.45,2695.16,2695.16,600.0,2662.8021,2662.8021,2661.5282,2661.5282,600.0
2023-04-18 14:55:00,2695.12,2697.06,2695.03,2695.5,1600.0,2661.4887,2663.4045,2661.3998,2661.864,1600.0
2023-04-18 15:00:00,2696.18,2696.37,2696.18,2696.37,200.0,2662.5355,2662.7231,2662.5355,2662.7231,200.0
2023-04-18 15:05:00,2696.5,2698.41,2696.5,2696.91,1000.0,2662.8515,2664.7377,2662.8515,2663.2564,1000.0
2023-04-18 15:10:00,2697.99,2697.99,2695.46,2697.86,800.0,2664.3229,2664.3229,2661.8245,2664.1945,800.0
2023-04-18 15:15:00,2698.0,2698.98,2697.37,2698.09,1202.0,2664.3328,2665.3005,2663.7106,2664.4217,1202.0
2023-04-18 15:20:00,2696.49,2697.28,2696.49,2696.93,412.0,2662.8416,2663.6218,2662.8416,2663.2761,412.0
2023-04-18 15:25:00,2695.1,2695.1,2692.6,2693.68,850.0,2661.469,2661.469,2659.0002,2660.0667,850.0
2023-04-18 15:30:00,2694.7,2698.88,2692.61,2698.88,1604.0,2661.074,2665.2018,2659.01,2665.2018,1604.0
2023-04-18 15:35:00,2699.69,2699.69,2698.13,2698.37,1133.0,2666.0017,2666.0017,2664.4612,2664.6982,1133.0
2023-04-18 15:40:00,2696.83,2698.09,2695.22,2695.22,890.0,2663.1774,2664.4217,2661.5875,2661.5875,890.0
2023-04-18 15:45:00,2697.55,2700.96,2696.6,2700.0,7600.0,2663.8884,2667.2558,2662.9502,2666.3078,7600.0
2023-04-18 15:50:00,2700.17,2700.46,2697.39,2699.79,2729.0,2666.4757,2666.7621,2663.7304,2666.1004,2729.0
2023-04-18 15:55:00,2699.81,2699.87,2696.32,2696.67,11121.0,2666.1202,2666.1794,2662.6737,2663.0194,11121.0
2023-04-19 09:30:00,2683.85,2694.86,2683.85,2692.51,3728.0,2650.3593,2661.232,2650.3593,2658.9113,3728.0
2023-04-19 09:35:00,2687.98,2689.88,2687.98,2689.88,595.0,2654.4378,2656.3141,2654.4378,2656.3141,595.0
2023-04-19 09:40:00,2687.61,2687.61,2685.14,2685.14,200.0,2654.0724,2654.0724,2651.6332,2651.6332,200.0
2023-04-19 09:45:00,2687.89,2687.89,2685.83,2685.84,300.0,2654.3489,2654.3489,2652.3146,2652.3245,300.0
2023-04-19 09:50:00,2685.93,2685.93,2680.0,2680.0,535.0,2652.4134,2652.4134,2646.5574,2646.5574,535.0
2023-04-19 09:55:00,2680.68,2680.68,2677.86,2677.97,727.0,2647.2289,2647.2289,2644.4441,2644.5527,727.0
2023-04-19 10:00:00,2679.57,2683.0,2675.95,2679.78,1956.0,2646.1328,2649.52,2642.5579,2646.3401,1956.0
2023-04-19 10:05:00,2678.52,2679.12,2676.3,2676.3,700.0,2645.0959,2645.6884,2642.9036,2642.9036,700.0
2023-04-19 10:10:00,2682.71,2690.99,2682.16,2690.99,1000.0,2649.2336,2657.4102,2648.6904,2657.4102,1000.0
2023-04-19 10:15:00,2687.3,2687.3,2685.65,2685.65,200.0,2653.7663,2653.7663,2652.1369,2652.1369,200.0
2023-04-19 10:20:00,2683.22,2683.22,2681.22,2681.66,300.0,2649.7372,2649.7372,2647.7622,2648.1967,300.0
2023-04-19 10:25:00,2678.83,2684.53,2678.83,2683.0,600.0,2645.402,2651.0309,2645.402,2649.52,600.0
2023-04-19 10:30:00,2683.54,2687.68,2683.53,2686.24,1480.0,2650.0532,2654.1416,2650.0433,2652.7195,1480.0
2023-04-19 10:35:00,2686.35,2689.5,2686.12,2687.6,800.0,2652.8281,2655.9388,2652.601,2654.0626,800.0
2023-04-19 10:40:00,2686.98,2688.63,2686.98,2688.44,400.0,2653.4503,2655.0797,2653.4503,2654.8921,400.0
2023-04-19 10:45:00,2688.05,2688.05,2688.05,2688.05,100.0,2654.5069,2654.5069,2654.5069,2654.5069,100.0
2023-04-19 10:50:00,2689.33,2693.94,2688.76,2689.45,800.0,2655.771,2660.3234,2655.2081,2655.8895,800.0
2023-04-19 10:55:00,2693.49,2693.49,2691.6,2691.6,495.0,2659.8791,2659.8791,2658.0126,2658.0126,495.0
2023-04-19 11:00:00,2693.68,2693.68,2689.91,2689.91,1000.0,2660.0667,2660.0667,2656.3437,2656.3437,1000.0
2023-04-19 11:05:00,2686.85,2686.86,2686.73,2686.73,230.0,2653.3219,2653.3318,2653.2034,2653.2034,230.0
2023-04-19 11:10:00,2684.98,2689.55,2684.98,2689.55,400.0,2651.4752,2655.9882,2651.4752,2655.9882,400.0
2023-04-19 11:15:00,2689.47,2689.62,2689.0,2689.62,2602.0,2655.9092,2656.0573,2655.4451,2656.0573,2602.0
2023-04-19 11:20:00,2688.01,2688.56,2685.84,2688.56,2400.0,2654.4674,2655.0106,2652.3245,2655.0106,2400.0
2023-04-19 11:25:00,2686.37,2686.37,2685.58,2685.58,200.0,2652.8479,2652.8479,2652.0678,2652.0678,200.0
2023-04-19 11:30:00,2687.74,2687.74,2687.18,2687.18,300.0,2654.2008,2654.2008,2653.6478,2653.6478,300.0
2023-04-19 11:35:00,2687.63,2689.72,2686.12,2689.15,1200.0,2654.0922,2656.1561,2652.601,2655.5932,1200.0
2023-04-19 11:40:00,2689.25,2689.25,2688.68,2689.0,500.0,2655.692,2655.692,2655.1291,2655.4451,500.0
2023-04-19 11:45:00,2686.61,2686.61,2686.61,2686.61,100.0,2653.0849,2653.0849,2653.0849,2653.0849,100.0
2023-04-19 11:50:00,2685.8,2685.8,2685.79,2685.79,200.0,2652.285,2652.285,2652.2751,2652.2751,200.0
2023-04-19 11:55:00,2685.67,2689.71,2685.62,2685.63,1000.0,2652.1566,2656.1462,2652.1073,2652.1171,1000.0
2023-04-19 12:00:00,2688.97,2689.35,2688.97,2689.35,200.0,2655.4155,2655.7907,2655.4155,2655.7907,200.0
2023-04-19 12:05:00,2686.45,2686.45,2686.45,2686.45,100.0,2652.9269,2652.9269,2652.9269,2652.9269,100.0
2023-04-19 12:10:00,2689.69,2689.78,2689.69,2689.69,500.0,2656.1265,2656.2153,2656.1265,2656.1265,500.0
2023-04-19 12:15:00,2689.0,2689.12,2687.46,2687.46,300.0,2655.4451,2655.5636,2653.9243,2653.9243,300.0
2023-04-19 12:20:00,2688.41,2690.42,2688.41,2690.42,400.0,2654.8624,2656.8474,2654.8624,2656.8474,400.0
2023-04-19 12:25:00,2691.39,2691.49,2691.38,2691.49,300.0,2657.8053,2657.904,2657.7954,2657.904,300.0
2023-04-19 12:30:00,2691.48,2691.99,2691.48,2691.73,423.0,2657.8941,2658.3978,2657.8941,2658.141,423.0
2023-04-19 12:35:00,2690.35,2693.1,2690.35,2691.36,817.0,2656.7782,2659.4939,2656.7782,2657.7756,817.0
2023-04-19 12:40:00,2690.76,2690.76,2690.75,2690.75,200.0,2657.1831,2657.1831,2657.1732,2657.1732,200.0
2023-04-19 12:45:00,2690.75,2690.75,2690.75,2690.75,0.0,2657.1732,2657.1732,2657.1732,2657.1732,0.0
2023-04-19 12:50:00,2689.23,2690.45,2688.61,2689.56,900.0,2655.6722,2656.877,2655.0599,2655.9981,900.0
2023-04-19 12:55:00,2689.35,2689.35,2688.92,2688.92,200.0,2655.7907,2655.7907,2655.3661,2655.3661,200.0
2023-04-19 13:00:00,2688.08,2688.33,2688.08,2688.33,200.0,2654.5366,2654.7834,2654.5366,2654.7834,200.0
2023-04-19 13:05:00,2689.52,2692.41,2689.52,2691.82,1307.0,2655.9586,2658.8125,2655.9586,2658.2299,1307.0
2023-04-19 13:10:00,2692.55,2692.55,2692.55,2692.55,100.0,2658.9508,2658.9508,2658.9508,2658.9508,100.0
2023-04-19 13:15:00,2689.63,2689.63,2684.84,2685.89,576.0,2656.0672,2656.0672,2651.337,2652.3739,576.0
2023-04-19 13:20:00,2686.69,2686.69,2686.69,2686.69,125.0,2653.1639,2653.1639,2653.1639,2653.1639,125.0
2023-04-19 13:25:00,2688.99,2689.8,2688.99,2689.8,300.0,2655.4352,2656.2351,2655.4352,2656.2351,300.0
2023-04-19 13:30:00,2688.28,2688.28,2688.28,2688.28,100.0,2654.7341,2654.7341,2654.7341,2654.7341,100.0
2023-04-19 13:35:00,2687.43,2687.43,2686.79,2686.79,295.0,2653.8947,2653.8947,2653.2627,2653.2627,295.0
2023-04-19 13:40:00,2688.79,2688.9,2688.73,2688.9,300.0,2655.2377,2655.3463,2655.1784,2655.3463,300.0
2023-04-19 13:45:00,2687.18,2687.18,2687.18,2687.18,100.0,2653.6478,2653.6478,2653.6478,2653.6478,100.0
2023-04-19 13:50:00,2688.41,2688.42,2687.56,2687.56,265.0,2654.8624,2654.8723,2654.023,2654.023,265.0
2023-04-19 13:55:00,2688.6,2688.96,2688.28,2688.95,437.0,2655.0501,2655.4056,2654.7341,2655.3957,437.0
2023-04-19 14:00:00,2690.22,2691.0,2685.23,2685.23,1500.0,2656.6499,2657.4201,2651.7221,2651.7221,1500.0
2023-04-19 14:05:00,2685.92,2686.08,2685.92,2686.08,300.0,2652.4035,2652.5615,2652.4035,2652.5615,300.0
2023-04-19 14:10:00,2687.92,2688.12,2687.6,2687.6,723.0,2654.3786,2654.5761,2654.0626,2654.0626,723.0
2023-04-19 14:15:00,2687.39,2687.39,2686.18,2686.18,300.0,2653.8552,2653.8552,2652.6603,2652.6603,300.0
2023-04-19 14:20:00,2686.21,2686.46,2686.03,2686.11,500.0,2652.6899,2652.9368,2652.5121,2652.5911,500.0
2023-04-19 14:25:00,2687.29,2687.29,2686.65,2686.65,200.0,2653.7564,2653.7564,2653.1244,2653.1244,200.0
2023-04-19 14:30:00,2685.59,2685.59,2684.46,2684.46,400.0,2652.0776,2652.0776,2650.9617,2650.9617,400.0
2023-04-19 14:35:00,2684.46,2685.8,2684.46,2685.8,400.0,2650.9617,2652.285,2650.9617,2652.285,400.0
2023-04-19 14:40:00,2685.8,2685.86,2685.63,2685.86,400.0,2652.285,2652.3443,2652.1171,2652.3443,400.0
2023-04-19 14:45:00,2683.58,2684.0,2683.58,2684.0,500.0,2650.0927,2650.5075,2650.0927,2650.5075,500.0
2023-04-19 14:50:00,2684.32,2684.32,2682.99,2683.0,1300.0,2650.8235,2650.8235,2649.5101,2649.52,1300.0
2023-04-19 14:55:00,2683.96,2684.0,2683.96,2684.0,601.0,2650.468,2650.5075,2650.468,2650.5075,601.0
2023-04-19 15:00:00,2681.87,2682.67,2681.02,2682.67,300.0,2648.4041,2649.1941,2647.5647,2649.1941,300.0
2023-04-19 15:05:00,2682.67,2682.67,2682.67,2682.67,0.0,2649.1941,2649.1941,2649.1941,2649.1941,0.0
2023-04-19 15:10:00,2683.98,2683.99,2683.98,2683.99,200.0,2650.4877,2650.4976,2650.4877,2650.4976,200.0
2023-04-19 15:15:00,2684.0,2684.43,2682.28,2682.28,1474.0,2650.5075,2650.9321,2648.8089,2648.8089,1474.0
2023-04-19 15:20:00,2683.45,2685.0,2682.32,2685.0,610.0,2649.9643,2651.495,2648.8484,2651.495,610.0
2023-04-19 15:25:00,2683.75,2683.75,2681.82,2681.82,500.0,2650.2606,2650.2606,2648.3547,2648.3547,500.0
2023-04-19 15:30:00,2680.87,2682.62,2680.61,2681.44,621.0,2647.4165,2649.1447,2647.1598,2647.9794,621.0
2023-04-19 15:35:00,2678.86,2678.86,2675.11,2678.3,2073.0,2645.4316,2645.4316,2641.7284,2644.8786,2073.0
2023-04-19 15:40:00,2678.3,2678.89,2677.09,2677.09,1000.0,2644.8786,2645.4612,2643.6837,2643.6837,1000.0
2023-04-19 15:45:00,2676.91,2676.91,2672.56,2675.49,2346.0,2643.5059,2643.5059,2639.2102,2642.1037,2346.0
2023-04-19 15:50:00,2674.17,2676.36,2673.8,2675.16,2300.0,2640.8001,2642.9628,2640.4348,2641.7778,2300.0
2023-04-19 15:55:00,2676.12,2677.05,2673.72,2676.38,12036.0,2642.7258,2643.6442,2640.3558,2642.9826,12036.0
2023-04-20 09:30:00,2664.25,2679.5,2661.45,2661.45,2710.0,2631.0039,2646.0636,2628.2389,2628.2389,2710.0
2023-04-20 09:35:00,2673.76,2682.66,2673.76,2680.41,1622.0,2640.3953,2649.1842,2640.3953,2646.9623,1622.0
2023-04-20 09:40:00,2683.72,2684.62,2681.36,2684.62,700.0,2650.231,2651.1197,2647.9004,2651.1197,700.0
2023-04-20 09:45:00,2685.49,2685.5,2680.82,2684.84,1200.0,2651.9789,2651.9888,2647.3672,2651.337,1200.0
2023-04-20 09:50:00,2682.99,2684.69,2677.75,2682.31,1260.0,2649.5101,2651.1889,2644.3355,2648.8386,1260.0
2023-04-20 09:55:00,2682.7,2684.33,2680.0,2682.92,550.0,2649.2237,2650.8334,2646.5574,2649.441,550.0
2023-04-20 10:00:00,2680.29,2681.93,2679.24,2681.75,700.0,2646.8438,2648.4633,2645.8069,2648.2856,700.0
2023-04-20 10:05:00,2680.3,2683.63,2680.3,2682.2,500.0,2646.8536,2650.1421,2646.8536,2648.7299,500.0
2023-04-20 10:10:00,2681.84,2687.71,2681.84,2687.71,637.0,2648.3744,2654.1712,2648.3744,2654.1712,637.0
2023-04-20 10:15:00,2687.99,2688.56,2686.24,2686.8,1400.0,2654.4477,2655.0106,2652.7195,2653.2725,1400.0
2023-04-20 10:20:00,2689.06,2691.76,2689.06,2691.72,800.0,2655.5043,2658.1706,2655.5043,2658.1311,800.0
2023-04-20 10:25:00,2690.94,2691.98,2689.16,2689.35,1073.0,2657.3609,2658.3879,2655.6031,2655.7907,1073.0
2023-04-20 10:30:00,2689.34,2692.91,2688.43,2692.64,1350.0,2655.7808,2659.3063,2654.8822,2659.0397,1350.0
2023-04-20 10:35:00,2690.34,2692.71,2689.06,2691.39,1050.0,2656.7684,2659.1088,2655.5043,2657.8053,1050.0
2023-04-20 10:40:00,2693.77,2693.77,2691.56,2691.73,760.0,2660.1556,2660.1556,2657.9731,2658.141,760.0
2023-04-20 10:45:00,2692.55,2694.09,2692.11,2693.83,633.0,2658.9508,2660.4716,2658.5163,2660.2148,633.0
2023-04-20 10:50:00,2694.48,2699.7,2694.48,2698.61,900.0,2660.8567,2666.0116,2660.8567,2664.9352,900.0
2023-04-20 10:55:00,2696.41,2697.67,2692.47,2692.6,1460.0,2662.7626,2664.0069,2658.8718,2659.0002,1460.0
2023-04-20 11:00:00,2691.87,2692.8,2689.34,2689.4,2603.0,2658.2793,2659.1977,2655.7808,2655.8401,2603.0
2023-04-20 11:05:00,2684.22,2684.5,2682.59,2684.5,500.0,2650.7247,2651.0012,2649.1151,2651.0012,500.0
2023-04-20 11:10:00,2684.5,2684.5,2684.5,2684.5,0.0,2651.0012,2651.0012,2651.0012,2651.0012,0.0
2023-04-20 11:15:00,2684.39,2685.42,2682.49,2682.49,600.0,2650.8926,2651.9098,2649.0163,2649.0163,600.0
2023-04-20 11:20:00,2682.49,2682.49,2682.49,2682.49,0.0,2649.0163,2649.0163,2649.0163,2649.0163,0.0
2023-04-20 11:25:00,2679.6,2679.6,2679.6,2679.6,100.0,2646.1624,2646.1624,2646.1624,2646.1624,100.0
2023-04-20 11:30:00,2679.64,2679.64,2679.02,2679.02,400.0,2646.2019,2646.2019,2645.5896,2645.5896,400.0
2023-04-20 11:35:00,2679.57,2679.57,2678.47,2678.99,400.0,2646.1328,2646.1328,2645.0465,2645.56,400.0
2023-04-20 11:40:00,2681.42,2681.42,2680.77,2680.77,449.0,2647.9597,2647.9597,2647.3178,2647.3178,449.0
2023-04-20 11:45:00,2680.57,2680.83,2680.57,2680.83,399.0,2647.1203,2647.377,2647.1203,2647.377,399.0
2023-04-20 11:50:00,2678.16,2678.16,2674.91,2674.91,608.0,2644.7403,2644.7403,2641.5309,2641.5309,608.0
2023-04-20 11:55:00,2678.62,2678.62,2676.52,2676.52,200.0,2645.1946,2645.1946,2643.1208,2643.1208,200.0
2023-04-20 12:00:00,2676.0,2676.85,2675.0,2675.0,500.0,2642.6073,2643.4467,2641.6198,2641.6198,500.0
2023-04-20 12:05:00,2673.14,2673.15,2673.14,2673.14,159.0,2639.783,2639.7929,2639.783,2639.783,159.0
2023-04-20 12:10:00,2675.74,2678.06,2675.05,2677.84,791.0,2642.3505,2644.6416,2641.6692,2644.4243,791.0
2023-04-20 12:15:00,2679.09,2679.33,2677.72,2679.33,600.0,2645.6587,2645.8957,2644.3058,2645.8957,600.0
2023-04-20 12:20:00,2679.85,2679.85,2679.31,2679.32,200.0,2646.4093,2646.4093,2645.876,2645.8859,200.0
2023-04-20 12:25:00,2679.13,2681.7,2679.12,2681.7,500.0,2645.6982,2648.2362,2645.6884,2648.2362,500.0
2023-04-20 12:30:00,2681.69,2682.5,2681.69,2682.5,400.0,2648.2263,2649.0262,2648.2263,2649.0262,400.0
2023-04-20 12:35:00,2683.9,2683.9,2682.27,2682.27,300.0,2650.4087,2650.4087,2648.7991,2648.7991,300.0
2023-04-20 12:40:00,2682.64,2682.64,2682.25,2682.25,200.0,2649.1644,2649.1644,2648.7793,2648.7793,200.0
2023-04-20 12:45:00,2682.5,2682.5,2682.5,2682.5,100.0,2649.0262,2649.0262,2649.0262,2649.0262,100.0
2023-04-20 12:50:00,2682.55,2684.09,2682.53,2684.09,535.0,2649.0756,2650.5964,2649.0558,2650.5964,535.0
2023-04-20 12:55:00,2683.96,2683.96,2683.96,2683.96,100.0,2650.468,2650.468,2650.468,2650.468,100.0
2023-04-20 13:00:00,2688.53,2690.0,2688.02,2688.5,700.0,2654.9809,2656.4326,2654.4773,2654.9513,700.0
2023-04-20 13:05:00,2689.96,2689.98,2689.96,2689.98,200.0,2656.3931,2656.4129,2656.3931,2656.4129,200.0
2023-04-20 13:10:00,2691.84,2692.95,2691.84,2692.95,200.0,2658.2496,2659.3458,2658.2496,2659.3458,200.0
2023-04-20 13:15:00,2692.0,2693.63,2692.0,2693.63,200.0,2658.4076,2660.0173,2658.4076,2660.0173,200.0
2023-04-20 13:20:00,2693.74,2693.74,2693.74,2693.74,100.0,2660.1259,2660.1259,2660.1259,2660.1259,100.0
2023-04-20 13:25:00,2693.92,2697.22,2693.92,2697.22,300.0,2660.3037,2663.5625,2660.3037,2663.5625,300.0
2023-04-20 13:30:00,2695.52,2695.64,2695.52,2695.64,200.0,2661.8837,2662.0022,2661.8837,2662.0022,200.0
2023-04-20 13:35:00,2694.88,2694.88,2694.88,2694.88,100.0,2661.2517,2661.2517,2661.2517,2661.2517,100.0
2023-04-20 13:40:00,2692.82,2693.77,2692.82,2693.01,607.0,2659.2174,2660.1556,2659.2174,2659.405,607.0
2023-04-20 13:45:00,2693.22,2693.22,2693.22,2693.22,100.0,2659.6124,2659.6124,2659.6124,2659.6124,100.0
2023-04-20 13:50:00,2692.91,2697.32,2692.91,2697.32,600.0,2659.3063,2663.6613,2659.3063,2663.6613,600.0
2023-04-20 13:55:00,2697.42,2697.42,2695.31,2695.31,700.0,2663.76,2663.76,2661.6763,2661.6763,700.0
2023-04-20 14:00:00,2692.76,2692.76,2692.76,2692.76,100.0,2659.1582,2659.1582,2659.1582,2659.1582,100.0
2023-04-20 14:05:00,2691.76,2692.34,2691.76,2692.34,200.0,2658.1706,2658.7434,2658.1706,2658.7434,200.0
2023-04-20 14:10:00,2690.13,2691.97,2690.13,2691.97,272.0,2656.561,2658.378,2656.561,2658.378,272.0
2023-04-20 14:15:00,2689.46,2689.46,2686.71,2688.08,300.0,2655.8993,2655.8993,2653.1837,2654.5366,300.0
2023-04-20 14:20:00,2686.36,2686.36,2686.36,2686.36,100.0,2652.838,2652.838,2652.838,2652.838,100.0
2023-04-20 14:25:00,2683.97,2683.97,2680.93,2680.93,300.0,2650.4778,2650.4778,2647.4758,2647.4758,300.0
2023-04-20 14:30:00,2677.6,2679.25,2677.6,2679.25,1639.0,2644.1873,2645.8167,2644.1873,2645.8167,1639.0
2023-04-20 14:35:00,2677.65,2679.27,2676.28,2676.28,400.0,2644.2367,2645.8365,2642.8838,2642.8838,400.0
2023-04-20 14:40:00,2675.02,2675.02,2673.54,2674.14,400.0,2641.6395,2641.6395,2640.178,2640.7705,400.0
2023-04-20 14:45:00,2675.84,2675.95,2674.08,2674.08,642.0,2642.4493,2642.5579,2640.7113,2640.7113,642.0
2023-04-20 14:50:00,2676.07,2676.9,2676.05,2676.4,756.0,2642.6764,2643.4961,2642.6567,2643.0023,756.0
2023-04-20 14:55:00,2678.2,2679.62,2678.2,2678.69,1100.0,2644.7798,2646.1821,2644.7798,2645.2637,1100.0
2023-04-20 15:00:00,2679.84,2679.84,2678.78,2678.78,200.0,2646.3994,2646.3994,2645.3526,2645.3526,200.0
2023-04-20 15:05:00,2678.78,2678.78,2678.78,2678.78,0.0,2645.3526,2645.3526,2645.3526,2645.3526,0.0
2023-04-20 15:10:00,2674.14,2674.14,2674.14,2674.14,258.0,2640.7705,2640.7705,2640.7705,2640.7705,258.0
2023-04-20 15:15:00,2667.18,2667.18,2661.53,2662.35,1397.0,2633.8974,2633.8974,2628.3179,2629.1276,1397.0
2023-04-20 15:20:00,2663.74,2663.74,2659.01,2659.24,600.0,2630.5003,2630.5003,2625.8293,2626.0564,600.0
2023-04-20 15:25:00,2659.36,2659.94,2658.46,2658.66,968.0,2626.1749,2626.7477,2625.2862,2625.4837,968.0
2023-04-20 15:30:00,2659.07,2660.31,2659.07,2659.64,1700.0,2625.8886,2627.1131,2625.8886,2626.4515,1700.0
2023-04-20 15:35:00,2657.99,2658.4,2657.99,2658.29,700.0,2624.822,2625.2269,2624.822,2625.1183,700.0
2023-04-20 15:40:00,2659.23,2659.51,2657.43,2659.48,1000.0,2626.0466,2626.3231,2624.269,2626.2934,1000.0
2023-04-20 15:45:00,2658.69,2660.71,2658.69,2660.57,1700.0,2625.5133,2627.5081,2625.5133,2627.3698,1700.0
2023-04-20 15:50:00,2657.28,2660.71,2656.81,2660.71,2650.0,2624.1209,2627.5081,2623.6568,2627.5081,2650.0
2023-04-20 15:55:00,2660.16,2662.99,2659.13,2662.45,5762.0,2626.965,2629.7596,2625.9478,2629.2264,5762.0
2023-04-21 09:30:00,2662.62,2677.99,2660.09,2665.0,8002.0,2629.3943,2644.5725,2626.8958,2631.7446,8002.0
2023-04-21 09:35:00,2669.55,2669.75,2661.08,2663.96,1400.0,2636.2378,2636.4353,2627.8735,2630.7175,1400.0
2023-04-21 09:40:00,2660.0,2662.97,2660.0,2660.0,720.0,2626.807,2629.7399,2626.807,2626.807,720.0
2023-04-21 09:45:00,2659.96,2661.38,2656.27,2661.37,1000.0,2626.7675,2628.1697,2623.1235,2628.1599,1000.0
2023-04-21 09:50:00,2660.28,2660.29,2650.0,2651.6,2425.0,2627.0835,2627.0933,2616.9317,2618.5118,2425.0
2023-04-21 09:55:00,2645.36,2648.45,2640.0,2640.09,1793.0,2612.3496,2615.4011,2607.0565,2607.1454,1793.0
2023-04-21 10:00:00,2634.03,2636.52,2633.0,2636.38,2503.0,2601.161,2603.62,2600.1439,2603.4817,2503.0
2023-04-21 10:05:00,2635.54,2640.11,2635.54,2640.11,1100.0,2602.6522,2607.1652,2602.6522,2607.1652,1100.0
2023-04-21 10:10:00,2640.01,2642.22,2640.0,2640.96,1232.0,2607.0664,2609.2488,2607.0565,2608.0046,1232.0
2023-04-21 10:15:00,2639.71,2645.1,2639.71,2645.1,500.0,2606.7702,2612.0929,2606.7702,2612.0929,500.0
2023-04-21 10:20:00,2649.95,2650.0,2649.95,2650.0,200.0,2616.8824,2616.9317,2616.8824,2616.9317,200.0
2023-04-21 10:25:00,2653.13,2653.13,2653.12,2653.13,100.0,2620.0227,2620.0227,2620.0128,2620.0227,100.0
2023-04-21 10:30:00,2656.72,2659.87,2656.72,2659.87,700.0,2623.5679,2626.6786,2623.5679,2626.6786,700.0
2023-04-21 10:35:00,2659.87,2661.13,2656.5,2656.5,655.0,2626.6786,2627.9229,2623.3506,2623.3506,655.0
2023-04-21 10:40:00,2658.09,2658.09,2654.68,2655.28,800.0,2624.9208,2624.9208,2621.5533,2622.1459,800.0
2023-04-21 10:45:00,2652.94,2654.87,2652.0,2652.0,1000.0,2619.8351,2621.741,2618.9068,2618.9068,1000.0
2023-04-21 10:50:00,2655.34,2658.45,2655.09,2658.44,900.0,2622.2051,2625.2763,2621.9582,2625.2664,900.0
2023-04-21 10:55:00,2658.44,2658.44,2658.44,2658.44,0.0,2625.2664,2625.2664,2625.2664,2625.2664,0.0
2023-04-21 11:00:00,2658.87,2661.13,2658.87,2661.08,300.0,2625.6911,2627.9229,2625.6911,2627.8735,300.0
2023-04-21 11:05:00,2662.34,2664.12,2661.45,2664.12,700.0,2629.1178,2630.8755,2628.2389,2630.8755,700.0
2023-04-21 11:10:00,2662.14,2662.14,2662.14,2662.14,100.0,2628.9203,2628.9203,2628.9203,2628.9203,100.0
2023-04-21 11:15:00,2663.75,2664.96,2663.75,2664.75,400.0,2630.5102,2631.7051,2630.5102,2631.4977,400.0
2023-04-21 11:20:00,2668.1,2669.47,2667.05,2668.05,745.0,2634.8059,2636.1588,2633.769,2634.7565,745.0
2023-04-21 11:25:00,2669.45,2669.45,2667.0,2667.0,561.0,2636.139,2636.139,2633.7196,2633.7196,561.0
2023-04-21 11:30:00,2668.36,2672.13,2668.35,2671.32,1900.0,2635.0626,2638.7856,2635.0528,2637.9857,1900.0
2023-04-21 11:35:00,2670.49,2670.49,2670.49,2670.49,100.0,2637.1661,2637.1661,2637.1661,2637.1661,100.0
2023-04-21 11:40:00,2669.3,2673.21,2668.35,2671.0,1112.0,2635.9909,2639.8521,2635.0528,2637.6697,1112.0
2023-04-21 11:45:00,2673.43,2673.43,2666.56,2666.56,468.0,2640.0694,2640.0694,2633.2851,2633.2851,468.0
2023-04-21 11:50:00,2666.64,2668.83,2666.64,2668.83,500.0,2633.3641,2635.5268,2633.3641,2635.5268,500.0
2023-04-21 11:55:00,2667.29,2672.31,2667.28,2672.31,500.0,2634.006,2638.9633,2633.9961,2638.9633,500.0
2023-04-21 12:00:00,2672.4,2672.54,2672.4,2672.54,200.0,2639.0522,2639.1905,2639.0522,2639.1905,200.0
2023-04-21 12:05:00,2672.54,2672.54,2672.54,2672.54,0.0,2639.1905,2639.1905,2639.1905,2639.1905,0.0
2023-04-21 12:10:00,2670.36,2670.95,2669.1,2670.95,300.0,2637.0377,2637.6203,2635.7934,2637.6203,300.0
2023-04-21 12:15:00,2668.04,2676.75,2668.04,2673.41,1400.0,2634.7466,2643.3479,2634.7466,2640.0496,1400.0
2023-04-21 12:20:00,2674.08,2674.08,2673.43,2673.43,300.0,2640.7113,2640.7113,2640.0694,2640.0694,300.0
2023-04-21 12:25:00,2670.8,2670.8,2668.85,2669.74,600.0,2637.4722,2637.4722,2635.5465,2636.4254,600.0
2023-04-21 12:30:00,2668.92,2668.92,2668.92,2668.92,100.0,2635.6157,2635.6157,2635.6157,2635.6157,100.0
2023-04-21 12:35:00,2670.65,2670.65,2669.59,2669.59,200.0,2637.3241,2637.3241,2636.2773,2636.2773,200.0
2023-04-21 12:40:00,2667.45,2668.51,2666.9,2666.9,685.0,2634.164,2635.2108,2633.6209,2633.6209,685.0
2023-04-21 12:45:00,2669.77,2669.77,2667.06,2667.06,600.0,2636.455,2636.455,2633.7789,2633.7789,600.0
2023-04-21 12:50:00,2669.37,2670.81,2669.37,2670.81,600.0,2636.06,2637.4821,2636.06,2637.4821,600.0
2023-04-21 12:55:00,2672.42,2673.43,2671.75,2673.43,300.0,2639.072,2640.0694,2638.4103,2640.0694,300.0
2023-04-21 13:00:00,2671.18,2671.18,2671.18,2671.18,100.0,2637.8474,2637.8474,2637.8474,2637.8474,100.0
2023-04-21 13:05:00,2671.15,2671.15,2669.99,2669.99,449.0,2637.8178,2637.8178,2636.6723,2636.6723,449.0
2023-04-21 13:10:00,2672.0,2672.0,2667.36,2667.36,253.0,2638.6572,2638.6572,2634.0751,2634.0751,253.0
2023-04-21 13:15:00,2669.7,2671.01,2666.72,2666.72,500.0,2636.3859,2637.6796,2633.4431,2633.4431,500.0
2023-04-21 13:20:00,2665.13,2666.52,2665.12,2666.51,300.0,2631.8729,2633.2456,2631.8631,2633.2357,300.0
2023-04-21 13:25:00,2667.16,2669.89,2667.16,2669.89,300.0,2633.8776,2636.5735,2633.8776,2636.5735,300.0
2023-04-21 13:30:00,2670.67,2670.67,2669.75,2669.75,200.0,2637.3438,2637.3438,2636.4353,2636.4353,200.0
2023-04-21 13:35:00,2668.71,2671.6,2668.71,2671.6,200.0,2635.4083,2638.2622,2635.4083,2638.2622,200.0
2023-04-21 13:40:00,2672.2,2673.1,2672.2,2673.03,300.0,2638.8547,2639.7435,2638.8547,2639.6744,300.0
2023-04-21 13:45:00,2674.32,2674.32,2674.32,2674.32,100.0,2640.9483,2640.9483,2640.9483,2640.9483,100.0
2023-04-21 13:50:00,2674.55,2676.15,2674.55,2675.98,400.0,2641.1754,2642.7554,2641.1754,2642.5876,400.0
2023-04-21 13:55:00,2676.81,2677.0,2676.81,2677.0,201.0,2643.4072,2643.5948,2643.4072,2643.5948,201.0
2023-04-21 14:00:00,2678.0,2678.18,2677.75,2677.75,530.0,2644.5823,2644.7601,2644.3355,2644.3355,530.0
2023-04-21 14:05:00,2679.25,2679.25,2678.07,2678.07,300.0,2645.8167,2645.8167,2644.6515,2644.6515,300.0
2023-04-21 14:10:00,2678.08,2678.9,2675.91,2678.9,400.0,2644.6613,2645.4711,2642.5184,2645.4711,400.0
2023-04-21 14:15:00,2679.0,2679.0,2675.01,2675.01,300.0,2645.5699,2645.5699,2641.6297,2641.6297,300.0
2023-04-21 14:20:00,2676.64,2676.64,2676.64,2676.64,100.0,2643.2393,2643.2393,2643.2393,2643.2393,100.0
2023-04-21 14:25:00,2676.84,2678.61,2676.84,2678.61,200.0,2643.4368,2645.1847,2643.4368,2645.1847,200.0
2023-04-21 14:30:00,2676.91,2677.5,2676.91,2677.5,200.0,2643.5059,2644.0886,2643.5059,2644.0886,200.0
2023-04-21 14:35:00,2675.73,2676.41,2675.73,2676.41,200.0,2642.3407,2643.0122,2642.3407,2643.0122,200.0
2023-04-21 14:40:00,2676.3,2676.3,2676.3,2676.3,100.0,2642.9036,2642.9036,2642.9036,2642.9036,100.0
2023-04-21 14:45:00,2676.88,2677.76,2673.44,2677.76,400.0,2643.4763,2644.3453,2640.0792,2644.3453,400.0
2023-04-21 14:50:00,2676.29,2677.55,2675.63,2677.55,300.0,2642.8937,2644.138,2642.2419,2644.138,300.0
2023-04-21 14:55:00,2677.67,2678.8,2677.48,2677.48,700.0,2644.2565,2645.3724,2644.0688,2644.0688,700.0
2023-04-21 15:00:00,2678.35,2678.35,2675.81,2675.81,600.0,2644.928,2644.928,2642.4197,2642.4197,600.0
2023-04-21 15:05:00,2675.0,2675.15,2674.5,2675.15,300.0,2641.6198,2641.7679,2641.126,2641.7679,300.0
2023-04-21 15:10:00,2675.65,2676.0,2673.3,2675.59,521.0,2642.2617,2642.6073,2639.941,2642.2024,521.0
2023-04-21 15:15:00,2674.08,2674.35,2674.08,2674.35,200.0,2640.7113,2640.9779,2640.7113,2640.9779,200.0
2023-04-21 15:20:00,2673.56,2674.86,2673.55,2674.86,200.0,2640.1977,2641.4815,2640.1879,2641.4815,200.0
2023-04-21 15:25:00,2674.98,2675.66,2674.98,2675.66,400.0,2641.6,2642.2715,2641.6,2642.2715,400.0
2023-04-21 15:30:00,2674.31,2679.56,2674.31,2678.23,1100.0,2640.9384,2646.1229,2640.9384,2644.8095,1100.0
2023-04-21 15:35:00,2680.54,2680.54,2678.22,2678.22,400.0,2647.0906,2647.0906,2644.7996,2644.7996,400.0
2023-04-21 15:40:00,2678.39,2678.39,2675.45,2676.0,1654.0,2644.9675,2644.9675,2642.0642,2642.6073,1654.0
2023-04-21 15:45:00,2677.99,2678.89,2677.5,2678.89,400.0,2644.5725,2645.4612,2644.0886,2645.4612,400.0
2023-04-21 15:50:00,2680.89,2684.24,2680.87,2684.24,11521.0,2647.4363,2650.7445,2647.4165,2650.7445,11521.0
2023-04-21 15:55:00,2683.5,2689.72,2683.31,2688.73,7385.0,2650.0137,2656.1561,2649.8261,2655.1784,7385.0
2023-04-24 09:30:00,2697.75,2697.75,2684.38,2684.84,7226.0,2664.0859,2664.0859,2650.8827,2651.337,7226.0
2023-04-24 09:35:00,2688.82,2699.14,2688.82,2690.33,1500.0,2655.2673,2665.4585,2655.2673,2656.7585,1500.0
2023-04-24 09:40:00,2698.84,2701.44,2698.84,2700.35,1070.0,2665.1623,2667.7298,2665.1623,2666.6534,1070.0
2023-04-24 09:45:00,2700.4,2707.0,2698.98,2700.03,600.0,2666.7028,2673.2205,2665.3005,2666.3374,600.0
2023-04-24 09:50:00,2702.64,2702.64,2697.95,2699.2,800.0,2668.9149,2668.9149,2664.2834,2665.5178,800.0
2023-04-24 09:55:00,2703.95,2703.95,2696.13,2698.87,2000.0,2670.2085,2670.2085,2662.4861,2665.1919,2000.0
2023-04-24 10:00:00,2697.89,2699.52,2693.0,2693.0,1600.0,2664.2241,2665.8338,2659.3952,2659.3952,1600.0
2023-04-24 10:05:00,2690.0,2691.87,2690.0,2690.49,900.0,2656.4326,2658.2793,2656.4326,2656.9165,900.0
2023-04-24 10:10:00,2692.58,2692.58,2688.35,2688.35,852.0,2658.9804,2658.9804,2654.8032,2654.8032,852.0
2023-04-24 10:15:00,2691.6,2691.7,2690.65,2691.7,500.0,2658.0126,2658.1114,2657.0745,2658.1114,500.0
2023-04-24 10:20:00,2693.82,2701.83,2693.82,2700.88,2447.0,2660.2049,2668.115,2660.2049,2667.1768,2447.0
2023-04-24 10:25:00,2699.25,2699.25,2694.67,2694.67,300.0,2665.5672,2665.5672,2661.0443,2661.0443,300.0
2023-04-24 10:30:00,2687.69,2699.51,2687.69,2695.1,2710.0,2654.1514,2665.8239,2654.1514,2661.469,2710.0
2023-04-24 10:35:00,2694.2,2694.2,2689.78,2689.78,500.0,2660.5802,2660.5802,2656.2153,2656.2153,500.0
2023-04-24 10:40:00,2689.81,2690.61,2685.0,2685.66,1705.0,2656.245,2657.035,2651.495,2652.1468,1705.0
2023-04-24 10:45:00,2685.14,2685.14,2685.13,2685.14,100.0,2651.6332,2651.6332,2651.6234,2651.6332,100.0
2023-04-24 10:50:00,2688.31,2690.24,2687.12,2688.01,600.0,2654.7637,2656.6696,2653.5885,2654.4674,600.0
2023-04-24 10:55:00,2686.76,2688.55,2686.01,2686.1,777.0,2653.233,2655.0007,2652.4924,2652.5813,777.0
2023-04-24 11:00:00,2689.97,2695.99,2689.97,2690.33,1782.0,2656.403,2662.3479,2656.403,2656.7585,1782.0
2023-04-24 11:05:00,2691.12,2691.12,2686.36,2688.33,400.0,2657.5386,2657.5386,2652.838,2654.7834,400.0
2023-04-24 11:10:00,2688.39,2688.92,2686.65,2686.65,500.0,2654.8427,2655.3661,2653.1244,2653.1244,500.0
2023-04-24 11:15:00,2688.67,2688.67,2683.55,2688.52,1000.0,2655.1192,2655.1192,2650.0631,2654.9711,1000.0
2023-04-24 11:20:00,2688.11,2688.11,2677.11,2677.11,4185.0,2654.5662,2654.5662,2643.7035,2643.7035,4185.0
2023-04-24 11:25:00,2672.91,2676.76,2672.91,2675.0,1233.0,2639.5559,2643.3578,2639.5559,2641.6198,1233.0
2023-04-24 11:30:00,2678.22,2678.31,2676.19,2677.24,607.0,2644.7996,2644.8885,2642.7949,2643.8318,607.0
2023-04-24 11:35:00,2675.52,2675.52,2675.22,2675.52,430.0,2642.1333,2642.1333,2641.837,2642.1333,430.0
2023-04-24 11:40:00,2677.76,2677.76,2673.0,2673.42,914.0,2644.3453,2644.3453,2639.6447,2640.0595,914.0
2023-04-24 11:45:00,2671.24,2672.54,2666.86,2672.54,500.0,2637.9067,2639.1905,2633.5814,2639.1905,500.0
2023-04-24 11:50:00,2672.55,2672.55,2671.63,2671.63,200.0,2639.2004,2639.2004,2638.2918,2638.2918,200.0
2023-04-24 11:55:00,2672.8,2675.84,2672.8,2675.17,700.0,2639.4472,2642.4493,2639.4472,2641.7877,700.0
2023-04-24 12:00:00,2677.77,2680.6,2677.77,2679.59,900.0,2644.3552,2647.1499,2644.3552,2646.1525,900.0
2023-04-24 12:05:00,2680.5,2680.5,2680.47,2680.5,300.0,2647.0511,2647.0511,2647.0215,2647.0511,300.0
2023-04-24 12:10:00,2680.5,2680.5,2677.0,2678.2,928.0,2647.0511,2647.0511,2643.5948,2644.7798,928.0
2023-04-24 12:15:00,2675.78,2675.78,2675.77,2675.78,100.0,2642.39,2642.39,2642.3802,2642.39,100.0
2023-04-24 12:20:00,2676.28,2679.4,2676.27,2679.4,428.0,2642.8838,2645.9649,2642.8739,2645.9649,428.0
2023-04-24 12:25:00,2680.0,2681.44,2680.0,2680.15,700.0,2646.5574,2647.9794,2646.5574,2646.7055,700.0
2023-04-24 12:30:00,2681.0,2681.45,2679.96,2679.96,400.0,2647.5449,2647.9893,2646.5179,2646.5179,400.0
2023-04-24 12:35:00,2680.09,2681.97,2680.08,2681.97,600.0,2646.6463,2648.5028,2646.6364,2648.5028,600.0
2023-04-24 12:40:00,2682.28,2683.73,2682.28,2683.73,200.0,2648.8089,2650.2408,2648.8089,2650.2408,200.0
2023-04-24 12:45:00,2681.08,2682.61,2676.75,2677.48,1945.0,2647.6239,2649.1348,2643.3479,2644.0688,1945.0
2023-04-24 12:50:00,2676.64,2677.23,2675.89,2675.89,1000.0,2643.2393,2643.822,2642.4987,2642.4987,1000.0
2023-04-24 12:55:00,2673.47,2677.05,2673.47,2676.88,1170.0,2640.1089,2643.6442,2640.1089,2643.4763,1170.0
2023-04-24 13:00:00,2675.38,2677.86,2670.72,2670.72,600.0,2641.995,2644.4441,2637.3932,2637.3932,600.0
2023-04-24 13:05:00,2676.08,2676.08,2673.93,2675.67,519.0,2642.6863,2642.6863,2640.5631,2642.2814,519.0
2023-04-24 13:10:00,2675.33,2675.33,2672.11,2675.01,561.0,2641.9457,2641.9457,2638.7658,2641.6297,561.0
2023-04-24 13:15:00,2674.04,2675.0,2674.04,2674.53,300.0,2640.6718,2641.6198,2640.6718,2641.1556,300.0
2023-04-24 13:20:00,2672.54,2673.56,2672.53,2673.01,300.0,2639.1905,2640.1977,2639.1806,2639.6546,300.0
2023-04-24 13:25:00,2672.57,2675.11,2672.57,2672.69,1650.0,2639.2201,2641.7284,2639.2201,2639.3386,1650.0
2023-04-24 13:30:00,2675.23,2675.55,2674.1,2674.1,300.0,2641.8469,2642.1629,2640.731,2640.731,300.0
2023-04-24 13:35:00,2673.49,2675.07,2673.49,2675.07,400.0,2640.1286,2641.6889,2640.1286,2641.6889,400.0
2023-04-24 13:40:00,2675.07,2675.07,2675.07,2675.07,0.0,2641.6889,2641.6889,2641.6889,2641.6889,0.0
2023-04-24 13:45:00,2673.18,2673.31,2673.18,2673.31,400.0,2639.8225,2639.9509,2639.8225,2639.9509,400.0
2023-04-24 13:50:00,2673.92,2678.69,2673.92,2676.63,2300.0,2640.5533,2645.2637,2640.5533,2643.2294,2300.0
2023-04-24 13:55:00,2675.24,2678.39,2675.23,2678.39,200.0,2641.8568,2644.9675,2641.8469,2644.9675,200.0
2023-04-24 14:00:00,2671.95,2680.72,2671.95,2680.72,1578.0,2638.6078,2647.2684,2638.6078,2647.2684,1578.0
2023-04-24 14:05:00,2679.76,2682.23,2675.01,2675.02,1123.0,2646.3204,2648.7596,2641.6297,2641.6395,1123.0
2023-04-24 14:10:00,2675.43,2675.44,2675.43,2675.43,100.0,2642.0444,2642.0543,2642.0444,2642.0444,100.0
2023-04-24 14:15:00,2675.45,2678.42,2673.5,2677.55,700.0,2642.0642,2644.9971,2640.1385,2644.138,700.0
2023-04-24 14:20:00,2676.6,2677.0,2675.51,2675.51,300.0,2643.1998,2643.5948,2642.1234,2642.1234,300.0
2023-04-24 14:25:00,2675.03,2676.9,2675.03,2676.9,500.0,2641.6494,2643.4961,2641.6494,2643.4961,500.0
2023-04-24 14:30:00,2675.05,2675.05,2674.56,2674.57,300.0,2641.6692,2641.6692,2641.1853,2641.1951,300.0
2023-04-24 14:35:00,2672.36,2673.92,2672.36,2673.91,300.0,2639.0127,2640.5533,2639.0127,2640.5434,300.0
2023-04-24 14:40:00,2675.09,2675.7,2675.0,2675.7,1777.0,2641.7087,2642.311,2641.6198,2642.311,1777.0
2023-04-24 14:45:00,2674.67,2675.73,2673.64,2675.15,1200.0,2641.2939,2642.3407,2640.2768,2641.7679,1200.0
2023-04-24 14:50:00,2674.31,2674.31,2674.04,2674.04,200.0,2640.9384,2640.9384,2640.6718,2640.6718,200.0
2023-04-24 14:55:00,2675.07,2677.03,2675.07,2677.02,2092.0,2641.6889,2643.6244,2641.6889,2643.6146,2092.0
2023-04-24 15:00:00,2678.3,2678.3,2678.29,2678.3,100.0,2644.8786,2644.8786,2644.8687,2644.8786,100.0
2023-04-24 15:05:00,2678.3,2680.25,2676.67,2680.25,2713.0,2644.8786,2646.8043,2643.2689,2646.8043,2713.0
2023-04-24 15:10:00,2680.23,2680.91,2675.36,2677.27,1000.0,2646.7845,2647.456,2641.9753,2643.8615,1000.0
2023-04-24 15:15:00,2674.06,2677.67,2674.06,2677.67,1627.0,2640.6915,2644.2565,2640.6915,2644.2565,1627.0
2023-04-24 15:20:00,2676.63,2677.64,2676.63,2677.64,200.0,2643.2294,2644.2268,2643.2294,2644.2268,200.0
2023-04-24 15:25:00,2678.28,2684.56,2678.28,2684.56,1630.0,2644.8589,2651.0605,2644.8589,2651.0605,1630.0
2023-04-24 15:30:00,2681.24,2686.01,2680.98,2684.86,1300.0,2647.7819,2652.4924,2647.5252,2651.3567,1300.0
2023-04-24 15:35:00,2685.9,2685.9,2679.78,2680.96,1200.0,2652.3838,2652.3838,2646.3401,2647.5054,1200.0
2023-04-24 15:40:00,2681.88,2683.76,2679.87,2683.76,1500.0,2648.4139,2650.2705,2646.429,2650.2705,1500.0
2023-04-24 15:45:00,2685.62,2685.62,2683.21,2683.22,906.0,2652.1073,2652.1073,2649.7273,2649.7372,906.0
2023-04-24 15:50:00,2683.21,2684.06,2675.64,2675.64,1700.0,2649.7273,2650.5667,2642.2518,2642.2518,1700.0
2023-04-24 15:55:00,2675.19,2681.29,2674.07,2680.09,9411.0,2641.8074,2647.8313,2640.7014,2646.6463,9411.0
2023-04-25 09:30:00,2675.51,2675.51,2653.01,2656.31,5967.0,2642.1234,2642.1234,2619.9042,2623.163,5967.0
2023-04-25 09:35:00,2662.39,2669.56,2661.2,2665.5,1950.0,2629.1671,2636.2477,2627.992,2632.2383,1950.0
2023-04-25 09:40:00,2657.41,2659.17,2657.41,2659.17,272.0,2624.2493,2625.9873,2624.2493,2625.9873,272.0
2023-04-25 09:45:00,2658.0,2658.56,2654.99,2656.85,1505.0,2624.8319,2625.3849,2621.8595,2623.6963,1505.0
2023-04-25 09:50:00,2658.87,2663.25,2658.87,2659.66,829.0,2625.6911,2630.0164,2625.6911,2626.4712,829.0
2023-04-25 09:55:00,2661.89,2664.07,2660.38,2661.81,900.0,2628.6734,2630.8262,2627.1822,2628.5944,900.0
2023-04-25 10:00:00,2662.99,2667.88,2662.99,2664.62,1048.0,2629.7596,2634.5886,2629.7596,2631.3693,1048.0
2023-04-25 10:05:00,2664.62,2664.62,2664.62,2664.62,0.0,2631.3693,2631.3693,2631.3693,2631.3693,0.0
2023-04-25 10:10:00,2665.27,2666.61,2658.78,2663.99,838.0,2632.0112,2633.3345,2625.6022,2630.7472,838.0
2023-04-25 10:15:00,2664.45,2667.66,2664.45,2667.66,300.0,2631.2014,2634.3714,2631.2014,2634.3714,300.0
2023-04-25 10:20:00,2668.54,2670.42,2667.58,2669.01,800.0,2635.2404,2637.0969,2634.2924,2635.7045,800.0
2023-04-25 10:25:00,2668.5,2670.07,2665.85,2669.18,1912.0,2635.2009,2636.7513,2632.584,2635.8724,1912.0
2023-04-25 10:30:00,2669.49,2669.49,2666.59,2666.68,787.0,2636.1785,2636.1785,2633.3147,2633.4036,787.0
2023-04-25 10:35:00,2665.07,2665.88,2660.35,2662.88,1600.0,2631.8137,2632.6136,2627.1526,2629.651,1600.0
2023-04-25 10:40:00,2664.36,2664.36,2661.95,2663.49,400.0,2631.1126,2631.1126,2628.7326,2630.2534,400.0
2023-04-25 10:45:00,2661.21,2665.43,2661.21,2665.35,2000.0,2628.0019,2632.1692,2628.0019,2632.0902,2000.0
2023-04-25 10:50:00,2666.52,2668.52,2663.0,2663.0,1000.0,2633.2456,2635.2206,2629.7695,2629.7695,1000.0
2023-04-25 10:55:00,2666.4,2668.15,2664.34,2664.34,1575.0,2633.1271,2634.8553,2631.0928,2631.0928,1575.0
2023-04-25 11:00:00,2665.84,2665.84,2665.84,2665.84,100.0,2632.5741,2632.5741,2632.5741,2632.5741,100.0
2023-04-25 11:05:00,2660.54,2666.23,2660.53,2665.16,401.0,2627.3402,2632.9592,2627.3303,2631.9026,401.0
2023-04-25 11:10:00,2669.38,2669.39,2667.27,2667.27,1000.0,2636.0699,2636.0798,2633.9862,2633.9862,1000.0
2023-04-25 11:15:00,2665.66,2665.66,2665.66,2665.66,100.0,2632.3963,2632.3963,2632.3963,2632.3963,100.0
2023-04-25 11:20:00,2667.79,2667.79,2665.22,2665.22,300.0,2634.4998,2634.4998,2631.9618,2631.9618,300.0
2023-04-25 11:25:00,2668.44,2669.42,2666.78,2667.57,664.0,2635.1416,2636.1094,2633.5024,2634.2825,664.0
2023-04-25 11:30:00,2666.43,2666.43,2663.54,2663.58,300.0,2633.1567,2633.1567,2630.3028,2630.3423,300.0
2023-04-25 11:35:00,2663.55,2664.46,2661.46,2664.13,993.0,2630.3127,2631.2113,2628.2487,2630.8854,993.0
2023-04-25 11:40:00,2662.81,2666.87,2662.81,2666.87,500.0,2629.5819,2633.5912,2629.5819,2633.5912,500.0
2023-04-25 11:45:00,2666.87,2666.87,2666.87,2666.87,0.0,2633.5912,2633.5912,2633.5912,2633.5912,0.0
2023-04-25 11:50:00,2666.16,2666.17,2660.78,2660.78,400.0,2632.8901,2632.9,2627.5772,2627.5772,400.0
2023-04-25 11:55:00,2664.31,2664.31,2660.4,2662.94,300.0,2631.0632,2631.0632,2627.202,2629.7103,300.0
2023-04-25 12:00:00,2663.01,2664.41,2662.89,2662.89,800.0,2629.7794,2631.1619,2629.6609,2629.6609,800.0
2023-04-25 12:05:00,2662.9,2663.46,2661.47,2661.47,400.0,2629.6708,2630.2238,2628.2586,2628.2586,400.0
2023-04-25 12:10:00,2663.36,2663.36,2661.53,2661.53,300.0,2630.125,2630.125,2628.3179,2628.3179,300.0
2023-04-25 12:15:00,2662.16,2663.11,2662.03,2662.05,1000.0,2628.94,2629.8782,2628.8116,2628.8314,1000.0
2023-04-25 12:20:00,2661.75,2663.81,2660.77,2662.38,1700.0,2628.5351,2630.5694,2627.5674,2629.1573,1700.0
2023-04-25 12:25:00,2662.59,2662.59,2660.17,2660.17,500.0,2629.3646,2629.3646,2626.9748,2626.9748,500.0
2023-04-25 12:30:00,2661.94,2661.94,2660.0,2660.0,646.0,2628.7228,2628.7228,2626.807,2626.807,646.0
2023-04-25 12:35:00,2659.99,2662.34,2659.98,2660.22,1200.0,2626.7971,2629.1178,2626.7872,2627.0242,1200.0
2023-04-25 12:40:00,2664.0,2667.27,2662.11,2666.36,1100.0,2630.757,2633.9862,2628.8906,2633.0876,1100.0
2023-04-25 12:45:00,2665.91,2667.0,2660.47,2662.55,1400.0,2632.6432,2633.7196,2627.2711,2629.3251,1400.0
2023-04-25 12:50:00,2662.72,2662.72,2661.76,2661.97,900.0,2629.493,2629.493,2628.545,2628.7524,900.0
2023-04-25 12:55:00,2661.28,2663.11,2661.13,2661.4,1400.0,2628.071,2629.8782,2627.9229,2628.1895,1400.0
2023-04-25 13:00:00,2660.29,2665.01,2660.29,2663.45,1889.0,2627.0933,2631.7544,2627.0933,2630.2139,1889.0
2023-04-25 13:05:00,2666.28,2666.99,2662.23,2662.53,1100.0,2633.0086,2633.7097,2629.0091,2629.3054,1100.0
2023-04-25 13:10:00,2663.44,2663.44,2661.77,2661.77,500.0,2630.204,2630.204,2628.5549,2628.5549,500.0
2023-04-25 13:15:00,2660.7,2660.98,2658.01,2660.97,800.0,2627.4982,2627.7747,2624.8418,2627.7649,800.0
2023-04-25 13:20:00,2660.02,2660.02,2656.59,2656.59,500.0,2626.8267,2626.8267,2623.4395,2623.4395,500.0
2023-04-25 13:25:00,2658.82,2661.73,2658.81,2661.73,2600.0,2625.6417,2628.5154,2625.6318,2628.5154,2600.0
2023-04-25 13:30:00,2662.8,2662.8,2659.94,2660.95,600.0,2629.572,2629.572,2626.7477,2627.7451,600.0
2023-04-25 13:35:00,2660.89,2662.09,2660.89,2661.53,900.0,2627.6859,2628.8709,2627.6859,2628.3179,900.0
2023-04-25 13:40:00,2660.85,2661.26,2657.65,2657.66,1575.0,2627.6464,2628.0512,2624.4863,2624.4962,1575.0
2023-04-25 13:45:00,2657.58,2657.58,2654.51,2654.51,700.0,2624.4172,2624.4172,2621.3855,2621.3855,700.0
2023-04-25 13:50:00,2654.02,2654.02,2653.5,2653.68,800.0,2620.9016,2620.9016,2620.3881,2620.5658,800.0
2023-04-25 13:55:00,2653.83,2654.97,2652.35,2652.35,1400.0,2620.714,2621.8397,2619.2524,2619.2524,1400.0
2023-04-25 14:00:00,2651.6,2655.25,2651.6,2653.07,1314.0,2618.5118,2622.1162,2618.5118,2619.9634,1314.0
2023-04-25 14:05:00,2651.97,2656.99,2651.97,2654.3,1400.0,2618.8772,2623.8345,2618.8772,2621.1781,1400.0
2023-04-25 14:10:00,2656.0,2656.26,2653.83,2655.52,600.0,2622.8569,2623.1136,2620.714,2622.3829,600.0
2023-04-25 14:15:00,2656.4,2656.63,2654.21,2654.21,1000.0,2623.2519,2623.479,2621.0892,2621.0892,1000.0
2023-04-25 14:20:00,2656.89,2656.89,2652.97,2652.97,1094.0,2623.7358,2623.7358,2619.8647,2619.8647,1094.0
2023-04-25 14:25:00,2652.98,2656.31,2652.98,2655.57,2523.0,2619.8746,2623.163,2619.8746,2622.4322,2523.0
2023-04-25 14:30:00,2655.57,2656.88,2654.38,2654.6,890.0,2622.4322,2623.7259,2621.2571,2621.4743,890.0
2023-04-25 14:35:00,2653.06,2659.93,2653.06,2659.84,870.0,2619.9536,2626.7378,2619.9536,2626.649,870.0
2023-04-25 14:40:00,2657.13,2657.13,2655.63,2655.63,300.0,2623.9728,2623.9728,2622.4915,2622.4915,300.0
2023-04-25 14:45:00,2656.63,2659.85,2656.63,2659.85,200.0,2623.479,2626.6588,2623.479,2626.6588,200.0
2023-04-25 14:50:00,2662.0,2662.0,2659.48,2661.2,1235.0,2628.782,2628.782,2626.2934,2627.992,1235.0
2023-04-25 14:55:00,2661.27,2662.62,2660.1,2660.1,500.0,2628.0611,2629.3943,2626.9057,2626.9057,500.0
2023-04-25 15:00:00,2660.47,2660.88,2657.71,2657.72,3200.0,2627.2711,2627.676,2624.5455,2624.5554,3200.0
2023-04-25 15:05:00,2657.72,2659.0,2657.72,2659.0,300.0,2624.5554,2625.8194,2624.5554,2625.8194,300.0
2023-04-25 15:10:00,2659.75,2661.19,2659.6,2661.19,400.0,2626.5601,2627.9821,2626.412,2627.9821,400.0
2023-04-25 15:15:00,2660.86,2661.21,2660.83,2661.21,900.0,2627.6562,2628.0019,2627.6266,2628.0019,900.0
2023-04-25 15:20:00,2659.31,2659.76,2655.66,2656.86,3487.0,2626.1256,2626.57,2622.5211,2623.7061,3487.0
2023-04-25 15:25:00,2652.66,2653.49,2648.63,2648.64,2667.0,2619.5586,2620.3782,2615.5788,2615.5887,2667.0
2023-04-25 15:30:00,2647.1,2651.79,2647.1,2649.22,3175.0,2614.0679,2618.6994,2614.0679,2616.1615,3175.0
2023-04-25 15:35:00,2649.0,2651.88,2647.62,2651.88,3727.0,2615.9442,2618.7883,2614.5814,2618.7883,3727.0
2023-04-25 15:40:00,2650.82,2652.4,2648.92,2649.2,3000.0,2617.7415,2619.3018,2615.8652,2616.1417,3000.0
2023-04-25 15:45:00,2648.83,2651.76,2648.82,2649.83,2690.0,2615.7763,2618.6698,2615.7665,2616.7639,2690.0
2023-04-25 15:50:00,2648.99,2650.78,2644.11,2645.56,4350.0,2615.9343,2617.702,2611.1152,2612.5472,4350.0
2023-04-25 15:55:00,2644.5,2646.55,2641.2,2646.55,9329.0,2611.5004,2613.5248,2608.2416,2613.5248,9329.0
2023-04-26 09:30:00,2643.44,2652.42,2635.95,2644.39,6289.0,2610.4536,2619.3215,2603.0571,2611.3918,6289.0
2023-04-26 09:35:00,2644.05,2656.65,2640.01,2650.0,1715.0,2611.056,2623.4988,2607.0664,2616.9317,1715.0
2023-04-26 09:40:00,2650.01,2651.67,2641.17,2643.61,2202.0,2616.9416,2618.5809,2608.2119,2610.6215,2202.0
2023-04-26 09:45:00,2650.0,2654.69,2649.99,2651.19,3719.0,2616.9317,2621.5632,2616.9219,2618.1069,3719.0
2023-04-26 09:50:00,2652.5,2660.05,2650.7,2651.44,1670.0,2619.4005,2626.8563,2617.623,2618.3538,1670.0
2023-04-26 09:55:00,2651.41,2653.04,2650.04,2650.52,1200.0,2618.3242,2619.9338,2616.9712,2617.4453,1200.0
2023-04-26 10:00:00,2650.33,2650.33,2644.01,2647.03,2147.0,2617.2576,2617.2576,2611.0165,2613.9988,2147.0
2023-04-26 10:05:00,2650.02,2650.72,2646.53,2647.34,3000.0,2616.9515,2617.6428,2613.505,2614.3049,3000.0
2023-04-26 10:10:00,2647.52,2649.42,2646.74,2649.41,300.0,2614.4827,2616.359,2613.7124,2616.3491,300.0
2023-04-26 10:15:00,2646.86,2646.86,2636.51,2636.51,738.0,2613.8309,2613.8309,2603.6101,2603.6101,738.0
2023-04-26 10:20:00,2639.87,2642.73,2638.69,2639.75,2010.0,2606.9282,2609.7525,2605.7629,2606.8097,2010.0
2023-04-26 10:25:00,2638.85,2639.07,2629.06,2629.06,3872.0,2605.9209,2606.1381,2596.253,2596.253,3872.0
2023-04-26 10:30:00,2633.01,2639.68,2633.01,2639.68,1345.0,2600.1538,2606.7405,2600.1538,2606.7405,1345.0
2023-04-26 10:35:00,2638.84,2640.07,2635.85,2635.85,800.0,2605.911,2607.1257,2602.9583,2602.9583,800.0
2023-04-26 10:40:00,2635.02,2635.84,2631.75,2631.9,1600.0,2602.1387,2602.9484,2598.9095,2599.0576,1600.0
2023-04-26 10:45:00,2633.76,2636.59,2632.96,2634.53,1000.0,2600.8944,2603.6891,2600.1044,2601.6548,1000.0
2023-04-26 10:50:00,2635.72,2635.72,2631.04,2631.22,1200.0,2602.8299,2602.8299,2598.2083,2598.3861,1200.0
2023-04-26 10:55:00,2626.2,2631.17,2626.2,2627.01,1500.0,2593.4287,2598.3367,2593.4287,2594.2286,1500.0
2023-04-26 11:00:00,2628.03,2633.26,2628.03,2631.53,2055.0,2595.2359,2600.4006,2595.2359,2598.6922,2055.0
2023-04-26 11:05:00,2629.86,2634.88,2627.01,2634.88,1618.0,2597.0431,2602.0004,2594.2286,2602.0004,1618.0
2023-04-26 11:10:00,2634.2,2637.3,2634.19,2637.3,700.0,2601.3289,2604.3902,2601.319,2604.3902,700.0
2023-04-26 11:15:00,2637.83,2641.76,2634.72,2637.11,2000.0,2604.9136,2608.7946,2601.8424,2604.2026,2000.0
2023-04-26 11:20:00,2638.23,2638.4,2636.19,2637.3,3061.0,2605.3086,2605.4765,2603.2941,2604.3902,3061.0
2023-04-26 11:25:00,2637.92,2637.92,2631.25,2633.89,1200.0,2605.0025,2605.0025,2598.4157,2601.0228,1200.0
2023-04-26 11:30:00,2631.03,2633.25,2630.86,2631.62,1414.0,2598.1985,2600.3908,2598.0306,2598.7811,1414.0
2023-04-26 11:35:00,2631.14,2631.88,2627.96,2627.96,801.0,2598.3071,2599.0379,2595.1668,2595.1668,801.0
2023-04-26 11:40:00,2631.29,2631.76,2629.15,2630.25,1589.0,2598.4552,2598.9194,2596.3419,2597.4282,1589.0
2023-04-26 11:45:00,2632.69,2632.69,2630.34,2630.81,300.0,2599.8377,2599.8377,2597.5171,2597.9812,300.0
2023-04-26 11:50:00,2629.13,2631.22,2629.12,2630.9,900.0,2596.3222,2598.3861,2596.3123,2598.0701,900.0
2023-04-26 11:55:00,2630.4,2630.4,2628.12,2628.79,1143.0,2597.5763,2597.5763,2595.3248,2595.9864,1143.0
2023-04-26 12:00:00,2628.38,2632.05,2628.38,2631.18,1084.0,2595.5815,2599.2057,2595.5815,2598.3466,1084.0
2023-04-26 12:05:00,2632.5,2633.99,2632.5,2633.99,1064.0,2599.6501,2601.1215,2599.6501,2601.1215,1064.0
2023-04-26 12:10:00,2631.91,2635.91,2631.23,2635.54,1800.0,2599.0675,2603.0176,2598.396,2602.6522,1800.0
2023-04-26 12:15:00,2634.68,2639.48,2633.21,2633.21,2100.0,2601.8029,2606.543,2600.3513,2600.3513,2100.0
2023-04-26 12:20:00,2630.0,2632.0,2626.65,2632.0,1315.0,2597.1813,2599.1564,2593.8731,2599.1564,1315.0
2023-04-26 12:25:00,2632.0,2632.0,2632.0,2632.0,0.0,2599.1564,2599.1564,2599.1564,2599.1564,0.0
2023-04-26 12:30:00,2628.53,2628.53,2626.23,2626.24,986.0,2595.7297,2595.7297,2593.4584,2593.4682,986.0
2023-04-26 12:35:00,2626.56,2626.62,2623.37,2623.37,548.0,2593.7842,2593.8435,2590.6341,2590.6341,548.0
2023-04-26 12:40:00,2630.04,2632.1,2629.35,2630.7,1215.0,2597.2208,2599.2551,2596.5394,2597.8726,1215.0
2023-04-26 12:45:00,2630.72,2631.07,2628.61,2628.62,900.0,2597.8923,2598.238,2595.8087,2595.8185,900.0
2023-04-26 12:50:00,2627.9,2627.9,2626.61,2626.61,200.0,2595.1075,2595.1075,2593.8336,2593.8336,200.0
2023-04-26 12:55:00,2626.22,2626.22,2625.28,2625.29,500.0,2593.4485,2593.4485,2592.5202,2592.5301,500.0
2023-04-26 13:00:00,2625.59,2627.55,2625.59,2626.91,400.0,2592.8263,2594.7619,2592.8263,2594.1299,400.0
2023-04-26 13:05:00,2624.39,2624.51,2620.02,2624.51,500.0,2591.6413,2591.7598,2587.3259,2591.7598,500.0
2023-04-26 13:10:00,2620.16,2620.16,2620.15,2620.16,422.0,2587.4641,2587.4641,2587.4542,2587.4641,422.0
2023-04-26 13:15:00,2622.25,2622.36,2615.31,2619.38,1824.0,2589.528,2589.6367,2582.6746,2586.6938,1824.0
2023-04-26 13:20:00,2620.57,2620.57,2615.84,2615.85,900.0,2587.869,2587.869,2583.198,2583.2079,900.0
2023-04-26 13:25:00,2616.65,2616.8,2615.0,2616.8,600.0,2583.9979,2584.146,2582.3685,2584.146,600.0
2023-04-26 13:30:00,2615.84,2617.42,2615.84,2616.76,1026.0,2583.198,2584.7583,2583.198,2584.1065,1026.0
2023-04-26 13:35:00,2616.46,2616.46,2616.05,2616.05,200.0,2583.8103,2583.8103,2583.4054,2583.4054,200.0
2023-04-26 13:40:00,2614.76,2617.29,2614.46,2614.76,890.0,2582.1315,2584.6299,2581.8352,2582.1315,890.0
2023-04-26 13:45:00,2614.36,2614.36,2611.51,2611.51,526.0,2581.7365,2581.7365,2578.922,2578.922,526.0
2023-04-26 13:50:00,2610.15,2610.15,2605.82,2607.24,1741.0,2577.579,2577.579,2573.303,2574.7053,1741.0
2023-04-26 13:55:00,2607.2,2607.2,2605.0,2605.12,300.0,2574.6658,2574.6658,2572.4933,2572.6118,300.0
2023-04-26 14:00:00,2603.18,2605.21,2601.33,2601.33,560.0,2570.696,2572.7007,2568.8691,2568.8691,560.0
2023-04-26 14:05:00,2601.84,2601.84,2601.08,2601.8,600.0,2569.3727,2569.3727,2568.6222,2569.3332,600.0
2023-04-26 14:10:00,2601.73,2601.73,2601.73,2601.73,100.0,2569.2641,2569.2641,2569.2641,2569.2641,100.0
2023-04-26 14:15:00,2603.45,2606.75,2603.45,2603.45,900.0,2570.9626,2574.2214,2570.9626,2570.9626,900.0
2023-04-26 14:20:00,2600.06,2600.06,2597.74,2598.44,1100.0,2567.6149,2567.6149,2565.3239,2566.0151,1100.0
2023-04-26 14:25:00,2597.2,2605.02,2597.2,2602.63,1404.0,2564.7906,2572.513,2564.7906,2570.1529,1404.0
2023-04-26 14:30:00,2600.84,2600.84,2598.64,2598.64,400.0,2568.3852,2568.3852,2566.2126,2566.2126,400.0
2023-04-26 14:35:00,2595.05,2595.05,2593.19,2593.19,300.0,2562.6674,2562.6674,2560.8307,2560.8307,300.0
2023-04-26 14:40:00,2589.94,2589.94,2589.94,2589.94,100.0,2557.6212,2557.6212,2557.6212,2557.6212,100.0
2023-04-26 14:45:00,2592.46,2593.74,2591.29,2592.41,950.0,2560.1098,2561.3738,2558.9544,2560.0604,950.0
2023-04-26 14:50:00,2593.47,2598.96,2593.47,2596.25,2594.0,2561.1072,2566.5287,2561.1072,2563.8525,2594.0
2023-04-26 14:55:00,2596.74,2600.0,2596.23,2600.0,1347.0,2564.3364,2567.5557,2563.8327,2567.5557,1347.0
2023-04-26 15:00:00,2595.02,2596.0,2594.74,2596.0,1153.0,2562.6378,2563.6056,2562.3613,2563.6056,1153.0
2023-04-26 15:05:00,2596.39,2600.0,2596.39,2599.98,2138.0,2563.9907,2567.5557,2563.9907,2567.5359,2138.0
2023-04-26 15:10:00,2601.07,2605.0,2601.07,2602.58,1012.0,2568.6123,2572.4933,2568.6123,2570.1035,1012.0
2023-04-26 15:15:00,2600.0,2600.35,2599.04,2599.04,1657.0,2567.5557,2567.9013,2566.6077,2566.6077,1657.0
2023-04-26 15:20:00,2596.33,2596.5,2595.96,2596.5,585.0,2563.9315,2564.0993,2563.5661,2564.0993,585.0
2023-04-26 15:25:00,2594.78,2596.11,2592.22,2594.81,991.0,2562.4008,2563.7142,2559.8728,2562.4304,991.0
2023-04-26 15:30:00,2592.15,2596.61,2592.14,2593.62,1988.0,2559.8036,2564.208,2559.7938,2561.2553,1988.0
2023-04-26 15:35:00,2595.14,2595.96,2592.95,2595.15,1305.0,2562.7563,2563.5661,2560.5936,2562.7662,1305.0
2023-04-26 15:40:00,2594.69,2594.69,2588.05,2590.53,1950.0,2562.3119,2562.3119,2555.7548,2558.2038,1950.0
2023-04-26 15:45:00,2591.58,2593.05,2585.81,2588.19,3100.0,2559.2407,2560.6924,2553.5427,2555.893,3100.0
2023-04-26 15:50:00,2587.44,2597.47,2587.44,2593.93,7563.0,2555.1524,2565.0572,2555.1524,2561.5614,7563.0
2023-04-26 15:55:00,2594.09,2598.94,2593.36,2595.3,8349.0,2561.7194,2566.5089,2560.9985,2562.9143,8349.0
2023-04-27 09:30:00,2622.0,2624.99,2610.6,2616.71,7196.0,2589.2811,2592.2338,2578.0234,2584.0572,7196.0
2023-04-27 09:35:00,2616.71,2623.35,2611.01,2615.0,1857.0,2584.0572,2590.6143,2578.4283,2582.3685,1857.0
2023-04-27 09:40:00,2615.04,2615.5,2606.54,2606.54,3839.0,2582.408,2582.8623,2574.0141,2574.0141,3839.0
2023-04-27 09:45:00,2610.81,2612.65,2607.43,2607.96,2564.0,2578.2308,2580.0478,2574.893,2575.4163,2564.0
2023-04-27 09:50:00,2610.52,2619.28,2609.67,2614.06,7161.0,2577.9444,2586.5951,2577.105,2581.4402,7161.0
2023-04-27 09:55:00,2617.51,2617.51,2608.99,2610.7,3095.0,2584.8472,2584.8472,2576.4335,2578.1222,3095.0
2023-04-27 10:00:00,2609.92,2609.92,2604.24,2605.36,3166.0,2577.3519,2577.3519,2571.7428,2572.8488,3166.0
2023-04-27 10:05:00,2600.01,2600.65,2594.45,2600.64,3006.0,2567.5655,2568.1976,2562.0749,2568.1877,3006.0
2023-04-27 10:10:00,2599.89,2604.76,2598.9,2603.6,1500.0,2567.447,2572.2563,2566.4694,2571.1108,1500.0
2023-04-27 10:15:00,2604.68,2604.9,2601.02,2604.9,1249.0,2572.1773,2572.3945,2568.5629,2572.3945,1249.0
2023-04-27 10:20:00,2600.7,2600.7,2596.64,2597.62,1332.0,2568.2469,2568.2469,2564.2376,2565.2054,1332.0
2023-04-27 10:25:00,2598.35,2598.35,2595.11,2596.56,5177.0,2565.9263,2565.9263,2562.7267,2564.1586,5177.0
2023-04-27 10:30:00,2596.8,2597.69,2594.57,2596.14,2400.0,2564.3956,2565.2745,2562.1934,2563.7438,2400.0
2023-04-27 10:35:00,2596.89,2600.0,2596.84,2596.99,7802.0,2564.4845,2567.5557,2564.4351,2564.5832,7802.0
2023-04-27 10:40:00,2596.8,2596.8,2590.22,2590.24,4514.0,2564.3956,2564.3956,2557.8977,2557.9175,4514.0
2023-04-27 10:45:00,2592.51,2592.51,2588.33,2589.99,1200.0,2560.1591,2560.1591,2556.0313,2557.6706,1200.0
2023-04-27 10:50:00,2590.37,2591.67,2583.0,2584.84,2776.0,2558.0458,2559.3296,2550.7678,2552.5849,2776.0
2023-04-27 10:55:00,2583.0,2583.0,2577.31,2579.72,1725.0,2550.7678,2550.7678,2545.1488,2547.5287,1725.0
2023-04-27 11:00:00,2580.31,2580.31,2580.3,2580.31,100.0,2548.1114,2548.1114,2548.1015,2548.1114,100.0
2023-04-27 11:05:00,2586.15,2593.49,2586.05,2588.52,1609.0,2553.8785,2561.1269,2553.7798,2556.2189,1609.0
2023-04-27 11:10:00,2590.67,2595.07,2590.0,2595.07,800.0,2558.3421,2562.6872,2557.6805,2562.6872,800.0
2023-04-27 11:15:00,2596.03,2600.07,2596.03,2599.7,876.0,2563.6352,2567.6248,2563.6352,2567.2594,876.0
2023-04-27 11:20:00,2600.08,2601.75,2598.43,2600.18,3426.0,2567.6347,2569.2838,2566.0053,2567.7334,3426.0
2023-04-27 11:25:00,2600.11,2601.9,2600.11,2600.77,1400.0,2567.6643,2569.432,2567.6643,2568.3161,1400.0
2023-04-27 11:30:00,2602.99,2603.47,2601.12,2603.47,900.0,2570.5084,2570.9824,2568.6617,2570.9824,900.0
2023-04-27 11:35:00,2604.16,2607.4,2604.16,2605.68,778.0,2571.6638,2574.8633,2571.6638,2573.1648,778.0
2023-04-27 11:40:00,2605.0,2605.75,2600.48,2600.48,1214.0,2572.4933,2573.2339,2568.0297,2568.0297,1214.0
2023-04-27 11:45:00,2602.51,2603.63,2602.51,2603.63,200.0,2570.0344,2571.1404,2570.0344,2571.1404,200.0
2023-04-27 11:50:00,2600.6,2602.11,2600.6,2602.11,300.0,2568.1482,2569.6393,2568.1482,2569.6393,300.0
2023-04-27 11:55:00,2604.03,2605.68,2604.03,2605.68,200.0,2571.5354,2573.1648,2571.5354,2573.1648,200.0
2023-04-27 12:00:00,2600.91,2605.38,2600.91,2604.29,500.0,2568.4543,2572.8685,2568.4543,2571.7921,500.0
2023-04-27 12:05:00,2603.36,2603.36,2603.36,2603.36,100.0,2570.8737,2570.8737,2570.8737,2570.8737,100.0
2023-04-27 12:10:00,2603.21,2604.11,2603.21,2603.42,500.0,2570.7256,2571.6144,2570.7256,2570.933,500.0
2023-04-27 12:15:00,2603.47,2605.0,2603.46,2605.0,515.0,2570.9824,2572.4933,2570.9725,2572.4933,515.0
2023-04-27 12:20:00,2605.16,2605.16,2604.99,2604.99,200.0,2572.6513,2572.6513,2572.4834,2572.4834,200.0
2023-04-27 12:25:00,2604.73,2604.74,2604.21,2604.7,500.0,2572.2267,2572.2365,2571.7131,2572.197,500.0
2023-04-27 12:30:00,2605.1,2606.16,2605.09,2605.52,700.0,2572.592,2573.6388,2572.5822,2573.0068,700.0
2023-04-27 12:35:00,2605.57,2608.0,2605.56,2607.53,1250.0,2573.0562,2575.4558,2573.0463,2574.9917,1250.0
2023-04-27 12:40:00,2607.58,2607.72,2604.15,2607.02,700.0,2575.0411,2575.1793,2571.6539,2574.4881,700.0
2023-04-27 12:45:00,2606.91,2608.22,2606.32,2608.22,400.0,2574.3794,2575.6731,2573.7968,2575.6731,400.0
2023-04-27 12:50:00,2609.21,2609.21,2605.99,2605.99,800.0,2576.6507,2576.6507,2573.4709,2573.4709,800.0
2023-04-27 12:55:00,2605.0,2606.6,2605.0,2606.6,300.0,2572.4933,2574.0733,2572.4933,2574.0733,300.0
2023-04-27 13:00:00,2604.85,2606.09,2604.85,2606.09,800.0,2572.3452,2573.5697,2572.3452,2573.5697,800.0
2023-04-27 13:05:00,2604.45,2605.53,2604.45,2605.53,257.0,2571.9501,2573.0167,2571.9501,2573.0167,257.0
2023-04-27 13:10:00,2605.66,2605.67,2605.66,2605.66,100.0,2573.145,2573.1549,2573.145,2573.145,100.0
2023-04-27 13:15:00,2606.86,2607.22,2605.22,2607.22,300.0,2574.3301,2574.6856,2572.7105,2574.6856,300.0
2023-04-27 13:20:00,2610.51,2610.52,2610.27,2610.27,300.0,2577.9345,2577.9444,2577.6975,2577.6975,300.0
2023-04-27 13:25:00,2610.27,2610.27,2610.27,2610.27,0.0,2577.6975,2577.6975,2577.6975,2577.6975,0.0
2023-04-27 13:30:00,2612.72,2614.55,2611.53,2614.55,1154.0,2580.1169,2581.9241,2578.9418,2581.9241,1154.0
2023-04-27 13:35:00,2613.25,2619.03,2613.25,2619.03,519.0,2580.6403,2586.3482,2580.6403,2586.3482,519.0
2023-04-27 13:40:00,2618.46,2620.06,2617.48,2617.48,1100.0,2585.7853,2587.3654,2584.8175,2584.8175,1100.0
2023-04-27 13:45:00,2618.76,2623.79,2618.76,2623.79,600.0,2586.0816,2591.0488,2586.0816,2591.0488,600.0
2023-04-27 13:50:00,2622.62,2622.62,2622.48,2622.48,200.0,2589.8934,2589.8934,2589.7552,2589.7552,200.0
2023-04-27 13:55:00,2622.13,2622.17,2621.3,2621.3,650.0,2589.4095,2589.449,2588.5899,2588.5899,650.0
2023-04-27 14:00:00,2621.2,2621.86,2620.98,2620.98,1005.0,2588.4911,2589.1429,2588.2739,2588.2739,1005.0
2023-04-27 14:05:00,2621.08,2622.44,2621.07,2622.43,400.0,2588.3726,2589.7157,2588.3628,2589.7058,400.0
2023-04-27 14:10:00,2623.09,2623.09,2621.18,2622.07,500.0,2590.3575,2590.3575,2588.4714,2589.3503,500.0
2023-04-27 14:15:00,2623.49,2628.07,2621.84,2628.07,1714.0,2590.7526,2595.2754,2589.1231,2595.2754,1714.0
2023-04-27 14:20:00,2625.02,2625.03,2624.49,2624.69,536.0,2592.2635,2592.2733,2591.7401,2591.9376,536.0
2023-04-27 14:25:00,2624.7,2627.96,2624.7,2627.96,1051.0,2591.9475,2595.1668,2591.9475,2595.1668,1051.0
2023-04-27 14:30:00,2626.95,2630.57,2626.82,2628.54,1274.0,2594.1694,2597.7442,2594.041,2595.7395,1274.0
2023-04-27 14:35:00,2632.56,2632.93,2628.75,2628.75,1100.0,2599.7094,2600.0748,2595.9469,2595.9469,1100.0
2023-04-27 14:40:00,2630.38,2630.38,2628.55,2629.88,700.0,2597.5566,2597.5566,2595.7494,2597.0628,700.0
2023-04-27 14:45:00,2629.5,2630.21,2629.1,2629.1,725.0,2596.6876,2597.3887,2596.2925,2596.2925,725.0
2023-04-27 14:50:00,2630.46,2631.52,2630.04,2630.05,600.0,2597.6356,2598.6823,2597.2208,2597.2307,600.0
2023-04-27 14:55:00,2630.63,2631.0,2629.86,2630.93,800.0,2597.8035,2598.1688,2597.0431,2598.0997,800.0
2023-04-27 15:00:00,2630.78,2630.78,2630.77,2630.78,100.0,2597.9516,2597.9516,2597.9417,2597.9516,100.0
2023-04-27 15:05:00,2630.84,2636.77,2630.84,2636.77,700.0,2598.0108,2603.8668,2598.0108,2603.8668,700.0
2023-04-27 15:10:00,2636.21,2636.21,2630.9,2635.09,1157.0,2603.3138,2603.3138,2598.0701,2602.2078,1157.0
2023-04-27 15:15:00,2634.31,2637.9,2634.31,2637.18,500.0,2601.4375,2604.9827,2601.4375,2604.2717,500.0
2023-04-27 15:20:00,2640.24,2640.85,2640.03,2640.07,500.0,2607.2935,2607.8959,2607.0862,2607.1257,500.0
2023-04-27 15:25:00,2639.97,2639.97,2637.14,2637.6,1400.0,2607.0269,2607.0269,2604.2322,2604.6865,1400.0
2023-04-27 15:30:00,2640.74,2640.74,2636.84,2637.28,600.0,2607.7873,2607.7873,2603.936,2604.3705,600.0
2023-04-27 15:35:00,2636.62,2636.62,2634.99,2635.55,700.0,2603.7187,2603.7187,2602.109,2602.6621,700.0
2023-04-27 15:40:00,2634.26,2635.43,2631.69,2635.43,1172.0,2601.3882,2602.5436,2598.8502,2602.5436,1172.0
2023-04-27 15:45:00,2634.73,2636.67,2634.07,2634.07,400.0,2601.8523,2603.7681,2601.2005,2601.2005,400.0
2023-04-27 15:50:00,2635.2,2639.05,2631.14,2638.15,6253.0,2602.3164,2606.1184,2598.3071,2605.2296,6253.0
2023-04-27 15:55:00,2636.33,2639.81,2634.81,2639.49,4185.0,2603.4323,2606.8689,2601.9313,2606.5529,4185.0
2023-04-28 09:30:00,2631.19,2631.19,2620.7,2622.39,4211.0,2598.3565,2598.3565,2587.9974,2589.6663,4211.0
2023-04-28 09:35:00,2629.32,2632.61,2628.86,2632.61,900.0,2596.5098,2599.7587,2596.0555,2599.7587,900.0
2023-04-28 09:40:00,2631.34,2638.7,2631.34,2638.7,1000.0,2598.5046,2605.7728,2598.5046,2605.7728,1000.0
2023-04-28 09:45:00,2634.72,2639.49,2634.72,2639.49,1015.0,2601.8424,2606.5529,2601.8424,2606.5529,1015.0
2023-04-28 09:50:00,2641.02,2644.58,2640.55,2644.58,1600.0,2608.0638,2611.5794,2607.5997,2611.5794,1600.0
2023-04-28 09:55:00,2646.7,2646.7,2642.83,2642.83,1267.0,2613.6729,2613.6729,2609.8512,2609.8512,1267.0
2023-04-28 10:00:00,2646.66,2652.43,2646.66,2652.43,1200.0,2613.6334,2619.3314,2613.6334,2619.3314,1200.0
2023-04-28 10:05:00,2653.29,2660.82,2651.11,2660.75,1100.0,2620.1807,2627.6167,2618.0279,2627.5476,1100.0
2023-04-28 10:10:00,2657.93,2659.85,2657.05,2659.85,581.0,2624.7628,2626.6588,2623.8938,2626.6588,581.0
2023-04-28 10:15:00,2662.11,2664.01,2660.01,2661.33,1641.0,2628.8906,2630.7669,2626.8168,2628.1204,1641.0
2023-04-28 10:20:00,2659.58,2666.5,2659.58,2662.0,899.0,2626.3922,2633.2258,2626.3922,2628.782,899.0
2023-04-28 10:25:00,2666.47,2666.56,2664.94,2666.44,500.0,2633.1962,2633.2851,2631.6853,2633.1666,500.0
2023-04-28 10:30:00,2663.92,2666.8,2660.47,2666.61,1378.0,2630.678,2633.5221,2627.2711,2633.3345,1378.0
2023-04-28 10:35:00,2665.09,2665.09,2663.82,2664.69,1193.0,2631.8334,2631.8334,2630.5793,2631.4384,1193.0
2023-04-28 10:40:00,2669.55,2669.55,2664.8,2669.21,1176.0,2636.2378,2636.2378,2631.5471,2635.902,1176.0
2023-04-28 10:45:00,2666.84,2669.33,2664.95,2664.95,3740.0,2633.5616,2636.0205,2631.6952,2631.6952,3740.0
2023-04-28 10:50:00,2667.26,2667.71,2664.62,2667.28,5338.0,2633.9764,2634.4207,2631.3693,2633.9961,5338.0
2023-04-28 10:55:00,2665.72,2665.72,2658.27,2661.35,2200.0,2632.4556,2632.4556,2625.0985,2628.1401,2200.0
2023-04-28 11:00:00,2657.15,2658.31,2655.74,2655.74,300.0,2623.9925,2625.138,2622.6001,2622.6001,300.0
2023-04-28 11:05:00,2660.0,2661.84,2657.13,2657.2,2000.0,2626.807,2628.624,2623.9728,2624.0419,2000.0
2023-04-28 11:10:00,2653.11,2653.85,2652.8,2652.81,300.0,2620.0029,2620.7337,2619.6968,2619.7067,300.0
2023-04-28 11:15:00,2655.08,2656.44,2655.08,2655.4,678.0,2621.9484,2623.2914,2621.9484,2622.2644,678.0
2023-04-28 11:20:00,2656.37,2656.37,2652.65,2653.29,500.0,2623.2223,2623.2223,2619.5487,2620.1807,500.0
2023-04-28 11:25:00,2656.05,2656.05,2656.05,2656.05,100.0,2622.9062,2622.9062,2622.9062,2622.9062,100.0
2023-04-28 11:30:00,2653.26,2657.17,2653.25,2657.17,620.0,2620.1511,2624.0123,2620.1412,2624.0123,620.0
2023-04-28 11:35:00,2654.47,2656.01,2652.85,2656.01,400.0,2621.346,2622.8667,2619.7462,2622.8667,400.0
2023-04-28 11:40:00,2657.43,2658.44,2657.03,2658.44,700.0,2624.269,2625.2664,2623.874,2625.2664,700.0
2023-04-28 11:45:00,2660.0,2661.84,2660.0,2661.62,2300.0,2626.807,2628.624,2626.807,2628.4067,2300.0
2023-04-28 11:50:00,2661.54,2661.95,2658.49,2660.0,1651.0,2628.3277,2628.7326,2625.3158,2626.807,1651.0
2023-04-28 11:55:00,2660.0,2661.29,2654.38,2654.38,2551.0,2626.807,2628.0809,2621.2571,2621.2571,2551.0
2023-04-28 12:00:00,2660.54,2661.03,2657.4,2659.14,400.0,2627.3402,2627.8241,2624.2394,2625.9577,400.0
2023-04-28 12:05:00,2660.88,2663.77,2660.27,2663.77,1815.0,2627.676,2630.5299,2627.0736,2630.5299,1815.0
2023-04-28 12:10:00,2663.77,2663.77,2663.77,2663.77,0.0,2630.5299,2630.5299,2630.5299,2630.5299,0.0
2023-04-28 12:15:00,2657.92,2657.92,2648.92,2652.2,4894.0,2624.7529,2624.7529,2615.8652,2619.1043,4894.0
2023-04-28 12:20:00,2652.2,2652.2,2652.2,2652.2,0.0,2619.1043,2619.1043,2619.1043,2619.1043,0.0
2023-04-28 12:25:00,2649.17,2649.56,2649.17,2649.56,200.0,2616.1121,2616.4972,2616.1121,2616.4972,200.0
2023-04-28 12:30:00,2652.51,2655.5,2652.51,2655.5,300.0,2619.4104,2622.3631,2619.4104,2622.3631,300.0
2023-04-28 12:35:00,2654.36,2655.21,2654.36,2655.21,200.0,2621.2373,2622.0767,2621.2373,2622.0767,200.0
2023-04-28 12:40:00,2657.13,2657.13,2657.13,2657.13,100.0,2623.9728,2623.9728,2623.9728,2623.9728,100.0
2023-04-28 12:45:00,2656.74,2656.74,2656.74,2656.74,100.0,2623.5876,2623.5876,2623.5876,2623.5876,100.0
2023-04-28 12:50:00,2660.04,2662.99,2660.04,2662.99,700.0,2626.8465,2629.7596,2626.8465,2629.7596,700.0
2023-04-28 12:55:00,2663.0,2666.45,2661.8,2661.8,424.0,2629.7695,2633.1765,2628.5845,2628.5845,424.0
2023-04-28 13:00:00,2662.69,2663.25,2661.19,2661.19,600.0,2629.4634,2630.0164,2627.9821,2627.9821,600.0
2023-04-28 13:05:00,2664.32,2666.47,2661.39,2661.39,500.0,2631.0731,2633.1962,2628.1796,2628.1796,500.0
2023-04-28 13:10:00,2661.36,2666.16,2661.36,2666.15,758.0,2628.15,2632.8901,2628.15,2632.8802,758.0
2023-04-28 13:15:00,2666.72,2666.72,2666.63,2666.63,200.0,2633.4431,2633.4431,2633.3542,2633.3542,200.0
2023-04-28 13:20:00,2665.21,2668.36,2665.21,2667.36,328.0,2631.9519,2635.0626,2631.9519,2634.0751,328.0
2023-04-28 13:25:00,2667.03,2667.07,2667.02,2667.07,200.0,2633.7492,2633.7887,2633.7394,2633.7887,200.0
2023-04-28 13:30:00,2667.96,2668.26,2667.96,2668.26,200.0,2634.6676,2634.9639,2634.6676,2634.9639,200.0
2023-04-28 13:35:00,2668.04,2668.95,2666.94,2668.95,700.0,2634.7466,2635.6453,2633.6604,2635.6453,700.0
2023-04-28 13:40:00,2669.08,2669.08,2669.08,2669.08,100.0,2635.7737,2635.7737,2635.7737,2635.7737,100.0
2023-04-28 13:45:00,2671.0,2671.0,2671.0,2671.0,100.0,2637.6697,2637.6697,2637.6697,2637.6697,100.0
2023-04-28 13:50:00,2670.71,2670.71,2670.16,2670.16,200.0,2637.3833,2637.3833,2636.8402,2636.8402,200.0
2023-04-28 13:55:00,2670.16,2672.32,2670.16,2670.23,400.0,2636.8402,2638.9732,2636.8402,2636.9093,400.0
2023-04-28 14:00:00,2672.18,2672.26,2671.71,2671.71,500.0,2638.835,2638.914,2638.3708,2638.3708,500.0
2023-04-28 14:05:00,2671.71,2671.71,2671.71,2671.71,0.0,2638.3708,2638.3708,2638.3708,2638.3708,0.0
2023-04-28 14:10:00,2669.37,2670.09,2666.84,2667.37,1200.0,2636.06,2636.7711,2633.5616,2634.085,1200.0
2023-04-28 14:15:00,2667.48,2669.7,2667.48,2669.7,600.0,2634.1936,2636.3859,2634.1936,2636.3859,600.0
2023-04-28 14:20:00,2669.0,2669.0,2669.0,2669.0,100.0,2635.6947,2635.6947,2635.6947,2635.6947,100.0
2023-04-28 14:25:00,2671.26,2671.95,2671.26,2671.95,679.0,2637.9265,2638.6078,2637.9265,2638.6078,679.0
2023-04-28 14:30:00,2673.43,2673.43,2673.43,2673.43,100.0,2640.0694,2640.0694,2640.0694,2640.0694,100.0
2023-04-28 14:35:00,2673.99,2673.99,2672.39,2672.39,300.0,2640.6224,2640.6224,2639.0423,2639.0423,300.0
2023-04-28 14:40:00,2674.14,2674.51,2674.13,2674.51,700.0,2640.7705,2641.1359,2640.7606,2641.1359,700.0
2023-04-28 14:45:00,2673.69,2675.0,2673.69,2675.0,200.0,2640.3261,2641.6198,2640.3261,2641.6198,200.0
2023-04-28 14:50:00,2676.23,2678.84,2676.23,2678.84,1000.0,2642.8344,2645.4119,2642.8344,2645.4119,1000.0
2023-04-28 14:55:00,2678.8,2678.89,2678.8,2678.89,200.0,2645.3724,2645.4612,2645.3724,2645.4612,200.0
2023-04-28 15:00:00,2680.0,2684.71,2680.0,2684.71,600.0,2646.5574,2651.2086,2646.5574,2651.2086,600.0
2023-04-28 15:05:00,2684.16,2685.0,2682.98,2685.0,488.0,2650.6655,2651.495,2649.5002,2651.495,488.0
2023-04-28 15:10:00,2685.0,2685.0,2685.0,2685.0,0.0,2651.495,2651.495,2651.495,2651.495,0.0
2023-04-28 15:15:00,2685.78,2693.92,2685.78,2692.54,717.0,2652.2653,2660.3037,2652.2653,2658.9409,717.0
2023-04-28 15:20:00,2691.86,2691.86,2685.45,2685.45,616.0,2658.2694,2658.2694,2651.9394,2651.9394,616.0
2023-04-28 15:25:00,2684.93,2685.86,2684.13,2685.05,614.0,2651.4259,2652.3443,2650.6359,2651.5444,614.0
2023-04-28 15:30:00,2685.24,2685.24,2683.05,2683.05,435.0,2651.732,2651.732,2649.5693,2649.5693,435.0
2023-04-28 15:35:00,2682.52,2686.4,2681.12,2685.5,804.0,2649.0459,2652.8775,2647.6634,2651.9888,804.0
2023-04-28 15:40:00,2685.94,2688.21,2685.94,2688.21,670.0,2652.4233,2654.6649,2652.4233,2654.6649,670.0
2023-04-28 15:45:00,2688.91,2688.91,2685.75,2685.76,1912.0,2655.3562,2655.3562,2652.2356,2652.2455,1912.0
2023-04-28 15:50:00,2688.33,2688.91,2687.02,2688.27,1000.0,2654.7834,2655.3562,2653.4898,2654.7242,1000.0
2023-04-28 15:55:00,2686.99,2689.24,2684.5,2687.62,9094.0,2653.4602,2655.6821,2651.0012,2654.0823,9094.0
2023-05-01 09:30:00,2680.32,2691.55,2678.72,2689.2,4259.0,2646.8734,2657.9633,2645.2934,2655.6426,4259.0
2023-05-01 09:35:00,2690.91,2703.39,2686.94,2701.44,4851.0,2657.3312,2669.6555,2653.4108,2667.7298,4851.0
2023-05-01 09:40:00,2699.11,2709.99,2699.1,2708.94,2140.0,2665.4289,2676.1732,2665.419,2675.1363,2140.0
2023-05-01 09:45:00,2707.04,2710.5,2707.04,2708.16,1554.0,2673.26,2676.6768,2673.26,2674.366,1554.0
2023-05-01 09:50:00,2708.16,2713.62,2708.14,2709.7,2000.0,2674.366,2679.7579,2674.3462,2675.8868,2000.0
2023-05-01 09:55:00,2709.73,2709.73,2705.68,2705.68,800.0,2675.9164,2675.9164,2671.9169,2671.9169,800.0
2023-05-01 10:00:00,2704.1,2707.28,2703.97,2706.47,1700.0,2670.3567,2673.497,2670.2283,2672.6971,1700.0
2023-05-01 10:05:00,2708.41,2711.99,2706.87,2707.47,2135.0,2674.6129,2678.1482,2673.0921,2673.6846,2135.0
2023-05-01 10:10:00,2709.85,2712.0,2708.24,2709.75,2100.0,2676.0349,2678.1581,2674.445,2675.9361,2100.0
2023-05-01 10:15:00,2709.76,2715.82,2709.76,2714.08,900.0,2675.946,2681.9304,2675.946,2680.2121,900.0
2023-05-01 10:20:00,2716.29,2717.55,2713.2,2713.68,1250.0,2682.3945,2683.6388,2679.3431,2679.8171,1250.0
2023-05-01 10:25:00,2713.7,2713.71,2713.0,2713.58,800.0,2679.8369,2679.8467,2679.1456,2679.7184,800.0
2023-05-01 10:30:00,2713.47,2716.1,2712.48,2715.42,3200.0,2679.6097,2682.2069,2678.6321,2681.5354,3200.0
2023-05-01 10:35:00,2717.99,2719.98,2714.27,2717.24,4015.0,2684.0733,2686.0385,2680.3997,2683.3327,4015.0
2023-05-01 10:40:00,2714.19,2714.19,2708.93,2713.39,1400.0,2680.3207,2680.3207,2675.1264,2679.5307,1400.0
2023-05-01 10:45:00,2712.25,2718.13,2712.24,2718.13,1703.0,2678.405,2684.2116,2678.3951,2684.2116,1703.0
2023-05-01 10:50:00,2713.6,2714.09,2710.08,2710.6,1000.0,2679.7381,2680.222,2676.262,2676.7755,1000.0
2023-05-01 10:55:00,2708.82,2711.77,2707.25,2707.26,1900.0,2675.0178,2677.9309,2673.4673,2673.4772,1900.0
2023-05-01 11:00:00,2706.56,2708.98,2704.88,2704.89,1200.0,2672.786,2675.1758,2671.1269,2671.1368,1200.0
2023-05-01 11:05:00,2704.16,2705.87,2704.16,2705.87,300.0,2670.4159,2672.1046,2670.4159,2672.1046,300.0
2023-05-01 11:10:00,2703.97,2709.08,2703.96,2707.55,900.0,2670.2283,2675.2745,2670.2184,2673.7636,900.0
2023-05-01 11:15:00,2705.03,2705.96,2699.38,2700.72,1474.0,2671.275,2672.1934,2665.6956,2667.0188,1474.0
2023-05-01 11:20:00,2703.0,2705.71,2699.14,2700.28,550.0,2669.2704,2671.9466,2665.4585,2666.5843,550.0
2023-05-01 11:25:00,2698.61,2702.39,2698.61,2702.31,1402.0,2664.9352,2668.668,2664.9352,2668.589,1402.0
2023-05-01 11:30:00,2705.85,2705.85,2700.53,2700.53,400.0,2672.0848,2672.0848,2666.8312,2666.8312,400.0
2023-05-01 11:35:00,2701.88,2704.79,2701.87,2704.76,300.0,2668.1644,2671.038,2668.1545,2671.0084,300.0
2023-05-01 11:40:00,2700.38,2703.32,2700.0,2703.32,1502.0,2666.6831,2669.5864,2666.3078,2669.5864,1502.0
2023-05-01 11:45:00,2701.93,2704.75,2701.93,2704.75,300.0,2668.2137,2670.9985,2668.2137,2670.9985,300.0
2023-05-01 11:50:00,2704.16,2704.16,2701.57,2701.8,1155.0,2670.4159,2670.4159,2667.8582,2668.0854,1155.0
2023-05-01 11:55:00,2702.58,2702.58,2702.58,2702.58,100.0,2668.8556,2668.8556,2668.8556,2668.8556,100.0
2023-05-01 12:00:00,2702.94,2705.91,2702.47,2704.72,1403.0,2669.2111,2672.1441,2668.747,2670.9689,1403.0
2023-05-01 12:05:00,2704.28,2705.02,2703.67,2704.64,500.0,2670.5344,2671.2652,2669.932,2670.8899,500.0
2023-05-01 12:10:00,2705.17,2705.19,2704.21,2704.47,500.0,2671.4133,2671.4331,2670.4653,2670.722,500.0
2023-05-01 12:15:00,2706.74,2707.0,2703.9,2703.9,800.0,2672.9637,2673.2205,2670.1591,2670.1591,800.0
2023-05-01 12:20:00,2707.2,2707.66,2705.47,2706.95,2196.0,2673.418,2673.8722,2671.7096,2673.1711,2196.0
2023-05-01 12:25:00,2707.2,2707.21,2707.2,2707.2,100.0,2673.418,2673.4278,2673.418,2673.418,100.0
2023-05-01 12:30:00,2707.16,2711.3,2707.16,2710.67,1100.0,2673.3785,2677.4668,2673.3785,2676.8447,1100.0
2023-05-01 12:35:00,2710.67,2711.5,2709.96,2711.5,400.0,2676.8447,2677.6643,2676.1435,2677.6643,400.0
2023-05-01 12:40:00,2710.94,2710.97,2710.7,2710.97,300.0,2677.1113,2677.1409,2676.8743,2677.1409,300.0
2023-05-01 12:45:00,2710.99,2712.83,2708.83,2710.89,1818.0,2677.1607,2678.9777,2675.0276,2677.0619,1818.0
2023-05-01 12:50:00,2715.89,2715.89,2714.88,2714.88,400.0,2681.9995,2681.9995,2681.0021,2681.0021,400.0
2023-05-01 12:55:00,2714.62,2715.7,2714.62,2714.62,500.0,2680.7454,2681.8119,2680.7454,2680.7454,500.0
2023-05-01 13:00:00,2715.03,2715.32,2713.28,2713.76,600.0,2681.1503,2681.4366,2679.4221,2679.8961,600.0
2023-05-01 13:05:00,2715.31,2715.31,2713.49,2713.49,1300.0,2681.4268,2681.4268,2679.6295,2679.6295,1300.0
2023-05-01 13:10:00,2712.8,2714.05,2711.04,2711.4,636.0,2678.9481,2680.1825,2677.2101,2677.5656,636.0
2023-05-01 13:15:00,2711.4,2711.4,2711.4,2711.4,0.0,2677.5656,2677.5656,2677.5656,2677.5656,0.0
2023-05-01 13:20:00,2712.94,2713.6,2712.94,2713.6,200.0,2679.0863,2679.7381,2679.0863,2679.7381,200.0
2023-05-01 13:25:00,2712.58,2712.58,2712.27,2712.27,215.0,2678.7308,2678.7308,2678.4247,2678.4247,215.0
2023-05-01 13:30:00,2710.08,2712.67,2710.04,2712.29,1200.0,2676.262,2678.8197,2676.2225,2678.4445,1200.0
2023-05-01 13:35:00,2713.49,2713.49,2712.33,2713.35,518.0,2679.6295,2679.6295,2678.484,2679.4912,518.0
2023-05-01 13:40:00,2712.89,2713.53,2705.45,2705.45,3614.0,2679.037,2679.669,2671.6898,2671.6898,3614.0
2023-05-01 13:45:00,2706.68,2708.89,2706.67,2708.89,900.0,2672.9045,2675.0869,2672.8946,2675.0869,900.0
2023-05-01 13:50:00,2708.15,2709.49,2705.53,2705.53,800.0,2674.3561,2675.6794,2671.7688,2671.7688,800.0
2023-05-01 13:55:00,2705.53,2705.53,2705.53,2705.53,0.0,2671.7688,2671.7688,2671.7688,2671.7688,0.0
2023-05-01 14:00:00,2709.11,2709.11,2708.84,2708.84,200.0,2675.3041,2675.3041,2675.0375,2675.0375,200.0
2023-05-01 14:05:00,2708.08,2708.08,2706.2,2706.2,200.0,2674.287,2674.287,2672.4304,2672.4304,200.0
2023-05-01 14:10:00,2706.09,2706.09,2703.17,2704.74,1300.0,2672.3218,2672.3218,2669.4383,2670.9887,1300.0
2023-05-01 14:15:00,2703.02,2705.29,2702.75,2705.29,1215.0,2669.2901,2671.5318,2669.0235,2671.5318,1215.0
2023-05-01 14:20:00,2704.31,2704.31,2702.0,2702.0,300.0,2670.564,2670.564,2668.2829,2668.2829,300.0
2023-05-01 14:25:00,2702.0,2702.76,2699.07,2700.0,900.0,2668.2829,2669.0334,2665.3894,2666.3078,900.0
2023-05-01 14:30:00,2696.11,2696.11,2693.57,2693.57,620.0,2662.4664,2662.4664,2659.9581,2659.9581,620.0
2023-05-01 14:35:00,2691.72,2695.79,2691.4,2693.67,1730.0,2658.1311,2662.1504,2657.8151,2660.0568,1730.0
2023-05-01 14:40:00,2693.66,2693.98,2690.11,2691.27,2111.0,2660.0469,2660.3629,2656.5412,2657.6868,2111.0
2023-05-01 14:45:00,2690.71,2691.07,2689.56,2689.8,1300.0,2657.1337,2657.4892,2655.9981,2656.2351,1300.0
2023-05-01 14:50:00,2689.8,2689.83,2687.72,2688.72,700.0,2656.2351,2656.2647,2654.1811,2655.1686,700.0
2023-05-01 14:55:00,2688.8,2689.74,2686.3,2688.29,2145.0,2655.2476,2656.1758,2652.7788,2654.7439,2145.0
2023-05-01 15:00:00,2688.85,2689.39,2687.31,2689.39,300.0,2655.297,2655.8302,2653.7762,2655.8302,300.0
2023-05-01 15:05:00,2689.04,2692.2,2689.03,2691.74,782.0,2655.4846,2658.6051,2655.4747,2658.1509,782.0
2023-05-01 15:10:00,2695.59,2696.41,2692.44,2692.44,900.0,2661.9528,2662.7626,2658.8422,2658.8422,900.0
2023-05-01 15:15:00,2689.36,2689.36,2686.46,2686.46,1300.0,2655.8006,2655.8006,2652.9368,2652.9368,1300.0
2023-05-01 15:20:00,2690.64,2691.82,2687.3,2689.08,1748.0,2657.0646,2658.2299,2653.7663,2655.5241,1748.0
2023-05-01 15:25:00,2689.05,2689.06,2687.82,2689.06,900.0,2655.4945,2655.5043,2654.2798,2655.5043,900.0
2023-05-01 15:30:00,2689.22,2690.36,2688.03,2689.53,1084.0,2655.6623,2656.7881,2654.4872,2655.9685,1084.0
2023-05-01 15:35:00,2689.26,2689.26,2682.13,2684.02,2605.0,2655.7018,2655.7018,2648.6608,2650.5272,2605.0
2023-05-01 15:40:00,2683.59,2689.72,2681.67,2689.72,1100.0,2650.1026,2656.1561,2648.2065,2656.1561,1100.0
2023-05-01 15:45:00,2686.8,2694.15,2686.8,2694.1,996.0,2653.2725,2660.5308,2653.2725,2660.4814,996.0
2023-05-01 15:50:00,2695.01,2695.01,2690.5,2690.5,1093.0,2661.3801,2661.3801,2656.9264,2656.9264,1093.0
2023-05-01 15:55:00,2690.0,2693.48,2689.34,2691.08,4465.0,2656.4326,2659.8692,2655.7808,2657.4991,4465.0
2023-05-02 09:30:00,2686.85,2713.12,2686.85,2711.59,4619.0,2653.3219,2679.2641,2653.3219,2677.7532,4619.0
2023-05-02 09:35:00,2715.58,2715.58,2708.57,2713.25,1100.0,2681.6934,2681.6934,2674.7709,2679.3925,1100.0
2023-05-02 09:40:00,2714.75,2731.75,2713.25,2731.75,2750.0,2680.8738,2697.6616,2679.3925,2697.6616,2750.0
2023-05-02 09:45:00,2726.63,2726.63,2720.64,2721.2,1290.0,2692.6055,2692.6055,2686.6903,2687.2433,1290.0
2023-05-02 09:50:00,2717.83,2719.94,2708.5,2708.5,1924.0,2683.9153,2685.999,2674.7017,2674.7017,1924.0
2023-05-02 09:55:00,2711.59,2711.59,2707.33,2710.89,1500.0,2677.7532,2677.7532,2673.5463,2677.0619,1500.0
2023-05-02 10:00:00,2709.85,2716.93,2706.44,2711.76,2002.0,2676.0349,2683.0266,2672.6675,2677.9211,2002.0
2023-05-02 10:05:00,2708.85,2709.51,2703.66,2704.06,1755.0,2675.0474,2675.6991,2669.9221,2670.3172,1755.0
2023-05-02 10:10:00,2705.23,2708.01,2703.38,2704.25,1598.0,2671.4726,2674.2179,2669.6456,2670.5048,1598.0
2023-05-02 10:15:00,2705.56,2709.47,2704.27,2705.65,1606.0,2671.7984,2675.6596,2670.5245,2671.8873,1606.0
2023-05-02 10:20:00,2705.37,2705.37,2698.87,2699.37,1263.0,2671.6108,2671.6108,2665.1919,2665.6857,1263.0
2023-05-02 10:25:00,2698.88,2699.56,2693.7,2697.63,1110.0,2665.2018,2665.8733,2660.0864,2663.9674,1110.0
2023-05-02 10:30:00,2698.04,2698.31,2690.2,2690.2,1379.0,2664.3723,2664.6389,2656.6301,2656.6301,1379.0
2023-05-02 10:35:00,2692.16,2692.17,2687.31,2688.62,500.0,2658.5656,2658.5755,2653.7762,2655.0698,500.0
2023-05-02 10:40:00,2689.72,2696.85,2689.72,2696.85,600.0,2656.1561,2663.1971,2656.1561,2663.1971,600.0
2023-05-02 10:45:00,2695.45,2695.66,2693.83,2694.88,900.0,2661.8146,2662.022,2660.2148,2661.2517,900.0
2023-05-02 10:50:00,2700.78,2700.78,2694.31,2694.42,1300.0,2667.0781,2667.0781,2660.6888,2660.7974,1300.0
2023-05-02 10:55:00,2695.2,2696.86,2689.68,2693.76,1842.0,2661.5677,2663.207,2656.1166,2660.1457,1842.0
2023-05-02 11:00:00,2690.43,2695.0,2687.82,2693.62,1300.0,2656.8572,2661.3702,2654.2798,2660.0074,1300.0
2023-05-02 11:05:00,2693.6,2693.6,2692.92,2692.93,200.0,2659.9877,2659.9877,2659.3162,2659.326,200.0
2023-05-02 11:10:00,2693.95,2696.49,2692.33,2692.33,500.0,2660.3333,2662.8416,2658.7335,2658.7335,500.0
2023-05-02 11:15:00,2699.55,2699.55,2694.5,2694.5,300.0,2665.8634,2665.8634,2660.8764,2660.8764,300.0
2023-05-02 11:20:00,2691.65,2694.92,2691.32,2694.91,400.0,2658.062,2661.2912,2657.7361,2661.2813,400.0
2023-05-02 11:25:00,2694.0,2694.01,2693.99,2694.01,1200.0,2660.3827,2660.3926,2660.3728,2660.3926,1200.0
2023-05-02 11:30:00,2693.99,2694.56,2688.93,2694.5,1967.0,2660.3728,2660.9357,2655.376,2660.8764,1967.0
2023-05-02 11:35:00,2694.14,2698.0,2693.81,2698.0,700.0,2660.5209,2664.3328,2660.1951,2664.3328,700.0
2023-05-02 11:40:00,2699.59,2702.03,2699.59,2702.03,500.0,2665.9029,2668.3125,2665.9029,2668.3125,500.0
2023-05-02 11:45:00,2703.19,2706.16,2703.19,2706.16,500.0,2669.458,2672.3909,2669.458,2672.3909,500.0
2023-05-02 11:50:00,2704.68,2704.68,2702.27,2702.34,600.0,2670.9294,2670.9294,2668.5495,2668.6186,600.0
2023-05-02 11:55:00,2705.96,2705.96,2704.69,2705.46,350.0,2672.1934,2672.1934,2670.9393,2671.6997,350.0
2023-05-02 12:00:00,2701.45,2702.41,2701.45,2702.1,500.0,2667.7397,2668.6877,2667.7397,2668.3816,500.0
2023-05-02 12:05:00,2700.25,2700.25,2699.57,2699.57,700.0,2666.5547,2666.5547,2665.8832,2665.8832,700.0
2023-05-02 12:10:00,2696.69,2696.69,2696.46,2696.46,200.0,2663.0391,2663.0391,2662.812,2662.812,200.0
2023-05-02 12:15:00,2694.85,2696.08,2694.53,2694.53,600.0,2661.2221,2662.4367,2660.9061,2660.9061,600.0
2023-05-02 12:20:00,2697.29,2697.29,2696.59,2696.59,200.0,2663.6316,2663.6316,2662.9404,2662.9404,200.0
2023-05-02 12:25:00,2700.74,2700.85,2699.88,2699.89,675.0,2667.0386,2667.1472,2666.1893,2666.1992,675.0
2023-05-02 12:30:00,2703.72,2703.73,2700.22,2700.67,600.0,2669.9814,2669.9913,2666.5251,2666.9695,600.0
2023-05-02 12:35:00,2698.16,2701.49,2698.16,2701.41,500.0,2664.4908,2667.7792,2664.4908,2667.7002,500.0
2023-05-02 12:40:00,2701.9,2701.9,2701.9,2701.9,100.0,2668.1841,2668.1841,2668.1841,2668.1841,100.0
2023-05-02 12:45:00,2705.73,2705.73,2703.35,2704.65,529.0,2671.9663,2671.9663,2669.616,2670.8998,529.0
2023-05-02 12:50:00,2703.36,2704.81,2703.36,2704.81,400.0,2669.6259,2671.0578,2669.6259,2671.0578,400.0
2023-05-02 12:55:00,2703.92,2703.92,2703.92,2703.92,100.0,2670.1789,2670.1789,2670.1789,2670.1789,100.0
2023-05-02 13:00:00,2708.52,2708.52,2706.12,2707.44,553.0,2674.7215,2674.7215,2672.3514,2673.655,553.0
2023-05-02 13:05:00,2706.58,2707.83,2706.57,2707.83,414.0,2672.8057,2674.0401,2672.7958,2674.0401,414.0
2023-05-02 13:10:00,2705.0,2705.0,2703.66,2703.66,200.0,2671.2454,2671.2454,2669.9221,2669.9221,200.0
2023-05-02 13:15:00,2703.83,2705.39,2703.54,2704.0,720.0,2670.09,2671.6306,2669.8036,2670.2579,720.0
2023-05-02 13:20:00,2703.07,2703.07,2703.07,2703.07,100.0,2669.3395,2669.3395,2669.3395,2669.3395,100.0
2023-05-02 13:25:00,2705.11,2706.28,2704.78,2705.0,558.0,2671.3541,2672.5095,2671.0282,2671.2454,558.0
2023-05-02 13:30:00,2703.86,2703.86,2703.86,2703.86,100.0,2670.1196,2670.1196,2670.1196,2670.1196,100.0
2023-05-02 13:35:00,2703.05,2707.18,2703.05,2705.49,1560.0,2669.3198,2673.3982,2669.3198,2671.7293,1560.0
2023-05-02 13:40:00,2705.84,2705.84,2704.59,2704.6,200.0,2672.0749,2672.0749,2670.8405,2670.8504,200.0
2023-05-02 13:45:00,2704.87,2710.0,2704.86,2707.8,1483.0,2671.117,2676.183,2671.1072,2674.0105,1483.0
2023-05-02 13:50:00,2707.49,2713.46,2707.49,2713.45,300.0,2673.7044,2679.5999,2673.7044,2679.59,300.0
2023-05-02 13:55:00,2712.46,2712.46,2708.15,2708.46,650.0,2678.6123,2678.6123,2674.3561,2674.6622,650.0
2023-05-02 14:00:00,2708.78,2708.78,2705.01,2707.45,600.0,2674.9783,2674.9783,2671.2553,2673.6649,600.0
2023-05-02 14:05:00,2706.97,2706.97,2706.97,2706.97,100.0,2673.1908,2673.1908,2673.1908,2673.1908,100.0
2023-05-02 14:10:00,2707.45,2707.46,2705.0,2705.0,803.0,2673.6649,2673.6747,2671.2454,2671.2454,803.0
2023-05-02 14:15:00,2702.07,2702.86,2701.86,2701.89,800.0,2668.352,2669.1321,2668.1446,2668.1742,800.0
2023-05-02 14:20:00,2701.89,2701.89,2700.95,2701.74,300.0,2668.1742,2668.1742,2667.246,2668.0261,300.0
2023-05-02 14:25:00,2701.74,2701.74,2701.74,2701.74,0.0,2668.0261,2668.0261,2668.0261,2668.0261,0.0
2023-05-02 14:30:00,2699.19,2699.19,2696.36,2698.55,500.0,2665.5079,2665.5079,2662.7132,2664.8759,500.0
2023-05-02 14:35:00,2701.36,2701.36,2699.27,2701.15,900.0,2667.6508,2667.6508,2665.5869,2667.4435,900.0
2023-05-02 14:40:00,2699.35,2699.35,2697.11,2699.12,807.0,2665.6659,2665.6659,2663.4539,2665.4388,807.0
2023-05-02 14:45:00,2700.9,2704.56,2700.9,2703.11,500.0,2667.1966,2670.8109,2667.1966,2669.379,500.0
2023-05-02 14:50:00,2703.53,2704.11,2701.33,2704.11,655.0,2669.7938,2670.3665,2667.6212,2670.3665,655.0
2023-05-02 14:55:00,2704.18,2705.13,2703.48,2703.49,800.0,2670.4357,2671.3738,2669.7444,2669.7543,800.0
2023-05-02 15:00:00,2703.49,2704.21,2701.74,2701.92,900.0,2669.7543,2670.4653,2668.0261,2668.2039,900.0
2023-05-02 15:05:00,2703.13,2708.29,2701.9,2708.29,1823.0,2669.3988,2674.4944,2668.1841,2674.4944,1823.0
2023-05-02 15:10:00,2710.33,2711.46,2708.72,2711.46,1080.0,2676.5089,2677.6248,2674.919,2677.6248,1080.0
2023-05-02 15:15:00,2709.32,2710.09,2707.56,2709.0,900.0,2675.5115,2676.2719,2673.7735,2675.1955,900.0
2023-05-02 15:20:00,2710.18,2712.14,2710.01,2710.16,700.0,2676.3608,2678.2963,2676.1929,2676.341,700.0
2023-05-02 15:25:00,2710.93,2711.09,2710.93,2710.94,400.0,2677.1014,2677.2594,2677.1014,2677.1113,400.0
2023-05-02 15:30:00,2711.62,2711.62,2707.56,2707.56,743.0,2677.7828,2677.7828,2673.7735,2673.7735,743.0
2023-05-02 15:35:00,2707.31,2713.16,2706.41,2713.16,1100.0,2673.5266,2679.3036,2672.6378,2679.3036,1100.0
2023-05-02 15:40:00,2713.68,2715.31,2712.41,2715.31,992.0,2679.8171,2681.4268,2678.563,2681.4268,992.0
2023-05-02 15:45:00,2714.37,2714.39,2709.98,2709.98,1220.0,2680.4985,2680.5182,2676.1633,2676.1633,1220.0
2023-05-02 15:50:00,2705.38,2715.31,2705.37,2713.99,3313.0,2671.6207,2681.4268,2671.6108,2680.1232,3313.0
2023-05-02 15:55:00,2715.42,2721.32,2715.32,2716.06,8778.0,2681.5354,2687.3618,2681.4366,2682.1674,8778.0
2023-05-03 09:30:00,2721.63,2721.63,2719.04,2719.04,2844.0,2687.6679,2687.6679,2685.1102,2685.1102,2844.0
2023-05-03 09:35:00,2716.65,2720.78,2713.89,2713.89,2794.0,2682.75,2686.8285,2680.0245,2680.0245,2794.0
2023-05-03 09:40:00,2717.49,2717.49,2707.03,2709.26,1709.0,2683.5796,2683.5796,2673.2501,2675.4523,1709.0
2023-05-03 09:45:00,2711.52,2719.0,2708.51,2713.16,1600.0,2677.6841,2685.0707,2674.7116,2679.3036,1600.0
2023-05-03 09:50:00,2716.99,2719.5,2712.26,2717.66,3639.0,2683.0858,2685.5645,2678.4148,2683.7474,3639.0
2023-05-03 09:55:00,2716.7,2720.94,2715.59,2717.44,1793.0,2682.7994,2686.9865,2681.7033,2683.5302,1793.0
2023-05-03 10:00:00,2716.84,2721.47,2713.9,2713.9,400.0,2682.9377,2687.5099,2680.0344,2680.0344,400.0
2023-05-03 10:05:00,2715.26,2715.79,2712.38,2713.24,1000.0,2681.3774,2681.9008,2678.5333,2679.3826,1000.0
2023-05-03 10:10:00,2709.78,2716.42,2709.77,2709.81,900.0,2675.9658,2682.5229,2675.9559,2675.9954,900.0
2023-05-03 10:15:00,2710.0,2713.71,2706.07,2709.41,1200.0,2676.183,2679.8467,2672.3021,2675.6004,1200.0
2023-05-03 10:20:00,2712.36,2712.36,2709.47,2711.12,635.0,2678.5136,2678.5136,2675.6596,2677.2891,635.0
2023-05-03 10:25:00,2711.22,2714.62,2708.54,2714.62,1155.0,2677.3878,2680.7454,2674.7412,2680.7454,1155.0
2023-05-03 10:30:00,2714.18,2717.27,2711.26,2711.26,1350.0,2680.3109,2683.3623,2677.4273,2677.4273,1350.0
2023-05-03 10:35:00,2710.33,2710.33,2709.5,2709.5,200.0,2676.5089,2676.5089,2675.6893,2675.6893,200.0
2023-05-03 10:40:00,2707.58,2710.73,2707.49,2710.73,1000.0,2673.7932,2676.9039,2673.7044,2676.9039,1000.0
2023-05-03 10:45:00,2706.87,2706.87,2697.71,2700.74,3400.0,2673.0921,2673.0921,2664.0464,2667.0386,3400.0
2023-05-03 10:50:00,2703.74,2704.65,2699.69,2700.05,1316.0,2670.0011,2670.8998,2666.0017,2666.3572,1316.0
2023-05-03 10:55:00,2701.91,2703.35,2701.54,2703.35,792.0,2668.194,2669.616,2667.8286,2669.616,792.0
2023-05-03 11:00:00,2701.22,2702.79,2697.65,2699.91,700.0,2667.5126,2669.063,2663.9871,2666.2189,700.0
2023-05-03 11:05:00,2698.0,2700.37,2696.36,2700.37,1100.0,2664.3328,2666.6732,2662.7132,2666.6732,1100.0
2023-05-03 11:10:00,2699.18,2700.04,2697.78,2698.35,600.0,2665.498,2666.3473,2664.1155,2664.6784,600.0
2023-05-03 11:15:00,2698.81,2698.81,2698.0,2698.0,300.0,2665.1327,2665.1327,2664.3328,2664.3328,300.0
2023-05-03 11:20:00,2697.33,2697.33,2697.33,2697.33,100.0,2663.6711,2663.6711,2663.6711,2663.6711,100.0
2023-05-03 11:25:00,2697.31,2697.31,2692.98,2695.0,2100.0,2663.6514,2663.6514,2659.3754,2661.3702,2100.0
2023-05-03 11:30:00,2693.97,2694.58,2692.21,2693.0,600.0,2660.3531,2660.9554,2658.615,2659.3952,600.0
2023-05-03 11:35:00,2693.16,2694.58,2692.83,2693.12,1040.0,2659.5532,2660.9554,2659.2273,2659.5137,1040.0
2023-05-03 11:40:00,2694.08,2694.08,2694.08,2694.08,100.0,2660.4617,2660.4617,2660.4617,2660.4617,100.0
2023-05-03 11:45:00,2694.55,2698.73,2694.38,2695.2,1500.0,2660.9258,2665.0537,2660.7579,2661.5677,1500.0
2023-05-03 11:50:00,2693.0,2693.0,2690.01,2690.01,700.0,2659.3952,2659.3952,2656.4425,2656.4425,700.0
2023-05-03 11:55:00,2690.39,2694.63,2690.39,2690.72,1539.0,2656.8177,2661.0048,2656.8177,2657.1436,1539.0
2023-05-03 12:00:00,2690.65,2690.94,2686.13,2686.13,2466.0,2657.0745,2657.3609,2652.6109,2652.6109,2466.0
2023-05-03 12:05:00,2684.49,2686.58,2684.38,2686.57,604.0,2650.9914,2653.0553,2650.8827,2653.0454,604.0
2023-05-03 12:10:00,2686.57,2686.57,2686.57,2686.57,0.0,2653.0454,2653.0454,2653.0454,2653.0454,0.0
2023-05-03 12:15:00,2684.22,2684.23,2682.81,2682.82,300.0,2650.7247,2650.7346,2649.3323,2649.3422,300.0
2023-05-03 12:20:00,2680.61,2680.61,2675.23,2675.4,3300.0,2647.1598,2647.1598,2641.8469,2642.0148,3300.0
2023-05-03 12:25:00,2678.03,2678.03,2675.0,2677.46,2482.0,2644.612,2644.612,2641.6198,2644.0491,2482.0
2023-05-03 12:30:00,2676.01,2676.01,2670.73,2672.86,1449.0,2642.6172,2642.6172,2637.4031,2639.5065,1449.0
2023-05-03 12:35:00,2670.52,2670.83,2667.02,2667.02,400.0,2637.1957,2637.5018,2633.7394,2633.7394,400.0
2023-05-03 12:40:00,2667.36,2668.63,2663.96,2663.96,800.0,2634.0751,2635.3293,2630.7175,2630.7175,800.0
2023-05-03 12:45:00,2663.95,2664.65,2660.0,2660.0,3691.0,2630.7077,2631.3989,2626.807,2626.807,3691.0
2023-05-03 12:50:00,2660.0,2664.55,2660.0,2661.83,2400.0,2626.807,2631.3002,2626.807,2628.6141,2400.0
2023-05-03 12:55:00,2663.0,2665.19,2663.0,2663.51,700.0,2629.7695,2631.9322,2629.7695,2630.2732,700.0
2023-05-03 13:00:00,2663.5,2664.36,2663.02,2663.02,700.0,2630.2633,2631.1126,2629.7893,2629.7893,700.0
2023-05-03 13:05:00,2660.61,2660.61,2657.2,2658.64,1010.0,2627.4093,2627.4093,2624.0419,2625.4639,1010.0
2023-05-03 13:10:00,2656.92,2656.92,2652.99,2654.41,1000.0,2623.7654,2623.7654,2619.8844,2621.2867,1000.0
2023-05-03 13:15:00,2653.03,2656.52,2652.28,2652.28,1100.0,2619.9239,2623.3704,2619.1833,2619.1833,1100.0
2023-05-03 13:20:00,2652.04,2655.0,2651.17,2654.37,1537.0,2618.9463,2621.8694,2618.0871,2621.2472,1537.0
2023-05-03 13:25:00,2652.39,2653.98,2650.54,2650.54,715.0,2619.2919,2620.8621,2617.465,2617.465,715.0
2023-05-03 13:30:00,2654.7,2654.7,2651.83,2651.83,200.0,2621.5731,2621.5731,2618.7389,2618.7389,200.0
2023-05-03 13:35:00,2647.08,2648.69,2646.0,2646.0,1005.0,2614.0482,2615.6381,2612.9817,2612.9817,1005.0
2023-05-03 13:40:00,2645.79,2651.42,2643.75,2650.95,1400.0,2612.7743,2618.334,2610.7597,2617.8699,1400.0
2023-05-03 13:45:00,2650.86,2650.91,2649.15,2649.16,780.0,2617.781,2617.8304,2616.0924,2616.1022,780.0
2023-05-03 13:50:00,2650.31,2653.18,2650.14,2650.14,400.0,2617.2379,2620.0721,2617.07,2617.07,400.0
2023-05-03 13:55:00,2653.29,2655.69,2649.3,2650.37,1300.0,2620.1807,2622.5507,2616.2405,2617.2971,1300.0
2023-05-03 14:00:00,2645.31,2666.0,2645.31,2666.0,3050.0,2612.3003,2632.7321,2612.3003,2632.7321,3050.0
2023-05-03 14:05:00,2663.18,2671.05,2662.27,2664.72,2747.0,2629.9473,2637.7191,2629.0486,2631.4681,2747.0
2023-05-03 14:10:00,2664.2,2668.42,2664.2,2667.1,1247.0,2630.9545,2635.1219,2630.9545,2633.8184,1247.0
2023-05-03 14:15:00,2667.17,2672.64,2665.14,2668.68,1000.0,2633.8875,2639.2892,2631.8828,2635.3786,1000.0
2023-05-03 14:20:00,2671.0,2672.55,2669.43,2669.43,800.0,2637.6697,2639.2004,2636.1193,2636.1193,800.0
2023-05-03 14:25:00,2666.2,2670.8,2666.19,2670.8,902.0,2632.9296,2637.4722,2632.9197,2637.4722,902.0
2023-05-03 14:30:00,2668.74,2670.62,2659.5,2663.55,1300.0,2635.4379,2637.2944,2626.3132,2630.3127,1300.0
2023-05-03 14:35:00,2656.94,2666.65,2653.71,2665.76,1875.0,2623.7851,2633.374,2620.5954,2632.4951,1875.0
2023-05-03 14:40:00,2670.05,2674.42,2660.79,2661.04,3511.0,2636.7315,2641.047,2627.5871,2627.834,3511.0
2023-05-03 14:45:00,2665.22,2670.02,2663.7,2663.7,1600.0,2631.9618,2636.7019,2630.4608,2630.4608,1600.0
2023-05-03 14:50:00,2659.5,2659.5,2652.13,2655.79,1919.0,2626.3132,2626.3132,2619.0352,2622.6495,1919.0
2023-05-03 14:55:00,2666.86,2672.01,2664.45,2669.39,1600.0,2633.5814,2638.6671,2631.2014,2636.0798,1600.0
2023-05-03 15:00:00,2666.35,2670.0,2665.21,2668.12,2100.0,2633.0777,2636.6822,2631.9519,2634.8256,2100.0
2023-05-03 15:05:00,2670.0,2670.1,2663.0,2663.57,1090.0,2636.6822,2636.7809,2629.7695,2630.3324,1090.0
2023-05-03 15:10:00,2655.03,2660.17,2655.03,2660.17,700.0,2621.899,2626.9748,2621.899,2626.9748,700.0
2023-05-03 15:15:00,2655.82,2663.7,2654.91,2661.24,1000.0,2622.6791,2630.4608,2621.7805,2628.0315,1000.0
2023-05-03 15:20:00,2658.61,2658.61,2647.52,2656.7,4772.0,2625.4343,2625.4343,2614.4827,2623.5481,4772.0
2023-05-03 15:25:00,2657.65,2657.65,2645.31,2646.55,1507.0,2624.4863,2624.4863,2612.3003,2613.5248,1507.0
2023-05-03 15:30:00,2643.2,2649.99,2635.78,2649.99,5675.0,2610.2166,2616.9219,2602.8892,2616.9219,5675.0
2023-05-03 15:35:00,2649.96,2651.64,2647.9,2650.23,1100.0,2616.8922,2618.5513,2614.858,2617.1589,1100.0
2023-05-03 15:40:00,2649.99,2650.18,2646.99,2650.0,3022.0,2616.9219,2617.1095,2613.9593,2616.9317,3022.0
2023-05-03 15:45:00,2649.38,2649.38,2642.56,2643.47,1700.0,2616.3195,2616.3195,2609.5846,2610.4832,1700.0
2023-05-03 15:50:00,2647.34,2649.27,2642.56,2649.08,3693.0,2614.3049,2616.2109,2609.5846,2616.0232,3693.0
2023-05-03 15:55:00,2650.04,2651.9,2644.01,2644.01,9648.0,2616.9712,2618.808,2611.0165,2611.0165,9648.0
2023-05-04 09:30:00,2610.92,2625.98,2601.01,2617.37,8367.0,2578.3394,2593.2115,2568.5531,2584.7089,8367.0
2023-05-04 09:35:00,2620.16,2632.0,2608.07,2625.84,4930.0,2587.4641,2599.1564,2575.525,2593.0732,4930.0
2023-05-04 09:40:00,2625.84,2646.0,2615.56,2619.08,4536.0,2593.0732,2612.9817,2582.9215,2586.3976,4536.0
2023-05-04 09:45:00,2614.06,2614.06,2607.05,2613.66,1159.0,2581.4402,2581.4402,2574.5177,2581.0452,1159.0
2023-05-04 09:50:00,2616.28,2630.27,2616.02,2622.41,1000.0,2583.6325,2597.4479,2583.3758,2589.686,1000.0
2023-05-04 09:55:00,2628.6,2631.64,2625.63,2627.32,1101.0,2595.7988,2598.8009,2592.8658,2594.5348,1101.0
2023-05-04 10:00:00,2623.8,2623.8,2617.89,2618.58,600.0,2591.0587,2591.0587,2585.2224,2585.9038,600.0
2023-05-04 10:05:00,2624.26,2628.3,2623.5,2625.06,1900.0,2591.5129,2595.5025,2590.7624,2592.303,1900.0
2023-05-04 10:10:00,2626.13,2632.26,2626.13,2629.42,900.0,2593.3596,2599.4131,2593.3596,2596.6086,900.0
2023-05-04 10:15:00,2628.29,2631.67,2621.63,2626.63,832.0,2595.4927,2598.8305,2588.9158,2593.8534,832.0
2023-05-04 10:20:00,2623.57,2623.57,2621.21,2621.21,200.0,2590.8316,2590.8316,2588.501,2588.501,200.0
2023-05-04 10:25:00,2618.85,2620.58,2616.58,2616.59,300.0,2586.1705,2587.8789,2583.9288,2583.9387,300.0
2023-05-04 10:30:00,2612.77,2623.35,2612.77,2623.35,300.0,2580.1663,2590.6143,2580.1663,2590.6143,300.0
2023-05-04 10:35:00,2624.63,2631.94,2614.38,2614.89,931.0,2591.8783,2599.0971,2581.7562,2582.2599,931.0
2023-05-04 10:40:00,2614.11,2614.11,2610.57,2610.74,947.0,2581.4896,2581.4896,2577.9938,2578.1617,947.0
2023-05-04 10:45:00,2610.97,2620.86,2609.44,2615.05,2200.0,2578.3888,2588.1554,2576.8779,2582.4179,2200.0
2023-05-04 10:50:00,2612.23,2616.22,2609.93,2613.66,3322.0,2579.6331,2583.5733,2577.3618,2581.0452,3322.0
2023-05-04 10:55:00,2617.31,2617.31,2608.0,2609.87,2108.0,2584.6497,2584.6497,2575.4558,2577.3025,2108.0
2023-05-04 11:00:00,2610.75,2613.21,2608.49,2608.67,4100.0,2578.1715,2580.6008,2575.9397,2576.1175,4100.0
2023-05-04 11:05:00,2608.77,2616.56,2608.76,2612.98,3647.0,2576.2162,2583.909,2576.2064,2580.3737,3647.0
2023-05-04 11:10:00,2614.27,2619.98,2613.16,2618.59,1700.0,2581.6476,2587.2864,2580.5515,2585.9137,1700.0
2023-05-04 11:15:00,2619.81,2620.05,2615.25,2617.67,1994.0,2587.1185,2587.3555,2582.6154,2585.0052,1994.0
2023-05-04 11:20:00,2615.74,2615.85,2614.88,2615.05,700.0,2583.0993,2583.2079,2582.25,2582.4179,700.0
2023-05-04 11:25:00,2616.23,2616.87,2614.54,2614.55,1300.0,2583.5831,2584.2152,2581.9142,2581.9241,1300.0
2023-05-04 11:30:00,2614.53,2614.53,2611.27,2611.73,900.0,2581.9044,2581.9044,2578.685,2579.1393,900.0
2023-05-04 11:35:00,2610.25,2614.88,2610.12,2614.88,500.0,2577.6778,2582.25,2577.5494,2582.25,500.0
2023-05-04 11:40:00,2612.35,2613.46,2611.44,2612.67,400.0,2579.7516,2580.8477,2578.8529,2580.0676,400.0
2023-05-04 11:45:00,2610.27,2610.47,2606.98,2606.98,1110.0,2577.6975,2577.895,2574.4486,2574.4486,1110.0
2023-05-04 11:50:00,2606.25,2609.67,2606.25,2609.67,962.0,2573.7277,2577.105,2573.7277,2577.105,962.0
2023-05-04 11:55:00,2607.64,2610.52,2607.64,2610.52,916.0,2575.1003,2577.9444,2575.1003,2577.9444,916.0
2023-05-04 12:00:00,2606.33,2608.13,2605.0,2607.1,1614.0,2573.8067,2575.5842,2572.4933,2574.5671,1614.0
2023-05-04 12:05:00,2605.87,2609.26,2605.87,2609.22,2506.0,2573.3524,2576.7001,2573.3524,2576.6606,2506.0
2023-05-04 12:10:00,2608.87,2609.44,2608.08,2609.44,1117.0,2576.315,2576.8779,2575.5348,2576.8779,1117.0
2023-05-04 12:15:00,2608.51,2608.51,2606.82,2607.0,875.0,2575.9595,2575.9595,2574.2906,2574.4683,875.0
2023-05-04 12:20:00,2607.96,2610.0,2607.96,2608.11,1218.0,2575.4163,2577.4309,2575.4163,2575.5645,1218.0
2023-05-04 12:25:00,2608.59,2616.2,2608.59,2615.27,2647.0,2576.0385,2583.5535,2576.0385,2582.6351,2647.0
2023-05-04 12:30:00,2615.26,2615.3,2609.78,2610.06,1996.0,2582.6253,2582.6648,2577.2136,2577.4901,1996.0
2023-05-04 12:35:00,2608.18,2616.78,2608.18,2616.73,1871.0,2575.6336,2584.1263,2575.6336,2584.0769,1871.0
2023-05-04 12:40:00,2617.1,2619.83,2615.99,2618.01,1200.0,2584.4423,2587.1382,2583.3461,2585.3409,1200.0
2023-05-04 12:45:00,2619.87,2620.4,2618.25,2618.26,600.0,2587.1777,2587.7011,2585.5779,2585.5878,600.0
2023-05-04 12:50:00,2619.29,2619.54,2617.36,2617.5,1000.0,2586.605,2586.8518,2584.699,2584.8373,1000.0
2023-05-04 12:55:00,2620.01,2625.17,2620.01,2625.17,348.0,2587.316,2592.4116,2587.316,2592.4116,348.0
2023-05-04 13:00:00,2626.98,2626.98,2621.22,2621.22,900.0,2594.199,2594.199,2588.5109,2588.5109,900.0
2023-05-04 13:05:00,2621.27,2622.6,2619.88,2621.91,2022.0,2588.5603,2589.8737,2587.1876,2589.1923,2022.0
2023-05-04 13:10:00,2621.44,2623.29,2620.56,2620.56,867.0,2588.7281,2590.555,2587.8591,2587.8591,867.0
2023-05-04 13:15:00,2621.29,2622.3,2621.21,2621.21,2450.0,2588.58,2589.5774,2588.501,2588.501,2450.0
2023-05-04 13:20:00,2621.64,2627.54,2620.57,2627.54,3569.0,2588.9256,2594.752,2587.869,2594.752,3569.0
2023-05-04 13:25:00,2627.44,2627.44,2620.45,2623.17,1389.0,2594.6533,2594.6533,2587.7505,2590.4365,1389.0
2023-05-04 13:30:00,2624.48,2624.48,2624.48,2624.48,100.0,2591.7302,2591.7302,2591.7302,2591.7302,100.0
2023-05-04 13:35:00,2625.64,2626.54,2619.16,2622.48,2420.0,2592.8757,2593.7645,2586.4766,2589.7552,2420.0
2023-05-04 13:40:00,2623.37,2623.37,2621.5,2623.19,700.0,2590.6341,2590.6341,2588.7874,2590.4563,700.0
2023-05-04 13:45:00,2621.97,2624.9,2621.29,2623.2,1413.0,2589.2515,2592.145,2588.58,2590.4662,1413.0
2023-05-04 13:50:00,2620.99,2621.03,2619.66,2621.03,400.0,2588.2837,2588.3233,2586.9703,2588.3233,400.0
2023-05-04 13:55:00,2616.36,2619.01,2616.0,2616.47,900.0,2583.7115,2586.3285,2583.356,2583.8202,900.0
2023-05-04 14:00:00,2612.9,2614.6,2610.04,2612.07,2229.0,2580.2947,2581.9735,2577.4704,2579.4751,2229.0
2023-05-04 14:05:00,2613.29,2613.29,2610.07,2610.07,400.0,2580.6798,2580.6798,2577.5,2577.5,400.0
2023-05-04 14:10:00,2614.22,2614.22,2611.45,2611.86,500.0,2581.5982,2581.5982,2578.8628,2579.2677,500.0
2023-05-04 14:15:00,2613.52,2614.28,2611.53,2612.98,800.0,2580.907,2581.6575,2578.9418,2580.3737,800.0
2023-05-04 14:20:00,2614.85,2614.9,2603.57,2605.84,4559.0,2582.2204,2582.2697,2571.0811,2573.3228,4559.0
2023-05-04 14:25:00,2605.72,2606.33,2604.32,2604.32,581.0,2573.2043,2573.8067,2571.8218,2571.8218,581.0
2023-05-04 14:30:00,2604.14,2606.95,2601.22,2606.95,3742.0,2571.644,2574.4189,2568.7605,2574.4189,3742.0
2023-05-04 14:35:00,2613.0,2613.0,2609.32,2609.32,760.0,2580.3935,2580.3935,2576.7594,2576.7594,760.0
2023-05-04 14:40:00,2609.65,2611.28,2608.48,2611.28,736.0,2577.0853,2578.6949,2575.9299,2578.6949,736.0
2023-05-04 14:45:00,2611.36,2611.36,2607.72,2608.27,900.0,2578.7739,2578.7739,2575.1793,2575.7225,900.0
2023-05-04 14:50:00,2608.56,2608.87,2608.56,2608.87,200.0,2576.0089,2576.315,2576.0089,2576.315,200.0
2023-05-04 14:55:00,2611.03,2614.63,2609.45,2614.63,975.0,2578.448,2582.0031,2576.8878,2582.0031,975.0
2023-05-04 15:00:00,2612.2,2617.18,2612.2,2616.51,1500.0,2579.6034,2584.5213,2579.6034,2583.8597,1500.0
2023-05-04 15:05:00,2616.34,2617.88,2616.34,2617.5,3740.0,2583.6918,2585.2126,2583.6918,2584.8373,3740.0
2023-05-04 15:10:00,2616.31,2616.31,2611.37,2611.38,400.0,2583.6621,2583.6621,2578.7838,2578.7937,400.0
2023-05-04 15:15:00,2610.85,2610.85,2603.46,2603.46,2750.0,2578.2703,2578.2703,2570.9725,2570.9725,2750.0
2023-05-04 15:20:00,2605.52,2605.52,2601.03,2604.38,2326.0,2573.0068,2573.0068,2568.5728,2571.881,2326.0
2023-05-04 15:25:00,2604.47,2605.08,2602.99,2603.3,1576.0,2571.9699,2572.5723,2570.5084,2570.8145,1576.0
2023-05-04 15:30:00,2602.96,2607.34,2602.96,2607.34,1400.0,2570.4787,2574.8041,2570.4787,2574.8041,1400.0
2023-05-04 15:35:00,2607.03,2608.87,2605.32,2608.75,2103.0,2574.498,2576.315,2572.8093,2576.1965,2103.0
2023-05-04 15:40:00,2608.26,2608.46,2603.71,2603.71,2167.0,2575.7126,2575.9101,2571.2194,2571.2194,2167.0
2023-05-04 15:45:00,2602.43,2603.64,2602.17,2602.9,3364.0,2569.9554,2571.1503,2569.6986,2570.4195,3364.0
2023-05-04 15:50:00,2602.5,2606.86,2601.36,2606.7,4943.0,2570.0245,2574.3301,2568.8987,2574.1721,4943.0
2023-05-04 15:55:00,2605.19,2609.25,2600.59,2602.44,17738.0,2572.6809,2576.6902,2568.1383,2569.9652,17738.0
2023-05-05 09:30:00,2630.32,2650.15,2569.33,2580.82,27495.0,2597.4973,2617.0799,2537.2684,2548.615,27495.0
2023-05-05 09:35:00,2575.87,2575.87,2525.61,2534.89,13409.0,2543.7268,2543.7268,2494.094,2503.2582,13409.0
2023-05-05 09:40:00,2536.41,2557.04,2524.34,2552.72,12227.0,2504.7592,2525.1318,2492.8398,2520.8657,12227.0
2023-05-05 09:45:00,2552.77,2552.86,2526.26,2546.86,8918.0,2520.915,2521.0039,2494.7358,2515.0788,8918.0
2023-05-05 09:50:00,2557.94,2557.94,2531.21,2539.51,5330.0,2526.0205,2526.0205,2499.6241,2507.8205,5330.0
2023-05-05 09:55:00,2546.8,2556.0,2546.63,2552.26,2017.0,2515.0195,2524.1047,2514.8517,2520.4114,2017.0
2023-05-05 10:00:00,2551.39,2556.72,2540.51,2551.71,18643.0,2519.5523,2524.8157,2508.808,2519.8683,18643.0
2023-05-05 10:05:00,2551.5,2563.84,2547.82,2560.09,3600.0,2519.6609,2531.8469,2516.0268,2528.1437,3600.0
2023-05-05 10:10:00,2558.22,2572.76,2558.22,2571.36,1991.0,2526.297,2540.6556,2526.297,2539.2731,1991.0
2023-05-05 10:15:00,2569.04,2579.94,2566.75,2576.02,9375.0,2536.982,2547.746,2534.7206,2543.8749,9375.0
2023-05-05 10:20:00,2577.98,2587.99,2577.98,2587.0,3211.0,2545.8105,2555.6955,2545.8105,2554.7179,3211.0
2023-05-05 10:25:00,2593.24,2600.62,2584.15,2591.33,5010.0,2560.88,2568.1679,2551.9035,2558.9939,5010.0
2023-05-05 10:30:00,2585.21,2601.23,2585.21,2594.24,1563.0,2552.9502,2568.7703,2552.9502,2561.8676,1563.0
2023-05-05 10:35:00,2595.42,2601.87,2592.25,2596.93,5850.0,2563.0328,2569.4023,2559.9024,2564.524,5850.0
2023-05-05 10:40:00,2599.99,2602.41,2596.87,2598.0,4474.0,2567.5458,2569.9356,2564.4647,2565.5806,4474.0
2023-05-05 10:45:00,2600.0,2600.33,2597.08,2597.09,2328.0,2567.5557,2567.8816,2564.6721,2564.682,2328.0
2023-05-05 10:50:00,2598.51,2601.15,2597.96,2599.85,2384.0,2566.0843,2568.6913,2565.5411,2567.4075,2384.0
2023-05-05 10:55:00,2599.34,2600.43,2595.38,2595.38,3150.0,2566.9039,2567.9803,2562.9933,2562.9933,3150.0
2023-05-05 11:00:00,2597.4,2599.74,2595.58,2595.58,1713.0,2564.9881,2567.2989,2563.1908,2563.1908,1713.0
2023-05-05 11:05:00,2598.58,2599.59,2589.01,2589.02,1300.0,2566.1534,2567.1508,2556.7028,2556.7127,1300.0
2023-05-05 11:10:00,2590.27,2592.78,2583.03,2590.95,1400.0,2557.9471,2560.4258,2550.7974,2558.6186,1400.0
2023-05-05 11:15:00,2591.06,2591.24,2585.0,2585.91,1100.0,2558.7272,2558.905,2552.7429,2553.6415,1100.0
2023-05-05 11:20:00,2585.92,2591.15,2585.92,2587.31,2273.0,2553.6514,2558.8161,2553.6514,2555.024,2273.0
2023-05-05 11:25:00,2586.03,2590.5,2585.5,2590.5,1481.0,2553.76,2558.1742,2553.2366,2558.1742,1481.0
2023-05-05 11:30:00,2588.5,2590.21,2575.68,2576.89,3111.0,2556.1992,2557.8878,2543.5392,2544.7341,3111.0
2023-05-05 11:35:00,2575.69,2583.17,2575.2,2575.2,2911.0,2543.549,2550.9357,2543.0651,2543.0651,2911.0
2023-05-05 11:40:00,2575.23,2577.34,2571.99,2574.63,1706.0,2543.0948,2545.1784,2539.8952,2542.5023,1706.0
2023-05-05 11:45:00,2577.36,2580.07,2576.71,2578.8,1600.0,2545.1982,2547.8744,2544.5563,2546.6202,1600.0
2023-05-05 11:50:00,2576.52,2579.19,2575.21,2575.79,1400.0,2544.3687,2547.0054,2543.075,2543.6478,1400.0
2023-05-05 11:55:00,2573.51,2574.52,2565.59,2565.6,2600.0,2541.3962,2542.3936,2533.5751,2533.5849,2600.0
2023-05-05 12:00:00,2566.98,2566.98,2556.0,2557.39,4938.0,2534.9477,2534.9477,2524.1047,2525.4774,4938.0
2023-05-05 12:05:00,2556.93,2557.72,2554.35,2554.36,2903.0,2525.0231,2525.8033,2522.4753,2522.4852,2903.0
2023-05-05 12:10:00,2555.87,2556.98,2553.77,2555.21,1800.0,2523.9764,2525.0725,2521.9026,2523.3246,1800.0
2023-05-05 12:15:00,2555.86,2556.78,2548.75,2548.87,5128.0,2523.9665,2524.875,2516.9452,2517.0637,5128.0
2023-05-05 12:20:00,2548.75,2552.29,2548.75,2550.49,4200.0,2516.9452,2520.441,2516.9452,2518.6635,4200.0
2023-05-05 12:25:00,2550.5,2552.49,2548.0,2550.25,5137.0,2518.6734,2520.6385,2516.2046,2518.4265,5137.0
2023-05-05 12:30:00,2551.13,2553.93,2551.13,2553.93,2015.0,2519.2955,2522.0606,2519.2955,2522.0606,2015.0
2023-05-05 12:35:00,2559.32,2559.32,2559.32,2559.32,100.0,2527.3833,2527.3833,2527.3833,2527.3833,100.0
2023-05-05 12:40:00,2559.93,2560.17,2557.81,2557.81,1189.0,2527.9857,2528.2227,2525.8921,2525.8921,1189.0
2023-05-05 12:45:00,2556.34,2556.34,2547.37,2552.99,7596.0,2524.4405,2524.4405,2515.5824,2521.1323,7596.0
2023-05-05 12:50:00,2552.48,2553.58,2551.07,2553.58,1200.0,2520.6287,2521.7149,2519.2363,2521.7149,1200.0
2023-05-05 12:55:00,2553.2,2557.48,2552.22,2557.47,600.0,2521.3397,2525.5663,2520.3719,2525.5564,600.0
2023-05-05 13:00:00,2559.09,2559.09,2557.0,2557.0,200.0,2527.1562,2527.1562,2525.0923,2525.0923,200.0
2023-05-05 13:05:00,2553.04,2554.27,2549.47,2552.42,644.0,2521.1817,2522.3963,2517.6562,2520.5694,644.0
2023-05-05 13:10:00,2552.19,2552.42,2551.31,2551.53,626.0,2520.3423,2520.5694,2519.4733,2519.6905,626.0
2023-05-05 13:15:00,2551.97,2552.24,2551.97,2552.24,200.0,2520.125,2520.3917,2520.125,2520.3917,200.0
2023-05-05 13:20:00,2552.53,2553.96,2552.52,2553.96,1100.0,2520.678,2522.0902,2520.6682,2522.0902,1100.0
2023-05-05 13:25:00,2553.4,2555.04,2553.1,2555.04,500.0,2521.5372,2523.1567,2521.2409,2523.1567,500.0
2023-05-05 13:30:00,2558.5,2565.01,2558.5,2565.0,809.0,2526.5735,2533.0023,2526.5735,2532.9924,809.0
2023-05-05 13:35:00,2564.64,2565.99,2562.72,2562.72,700.0,2532.6369,2533.9701,2530.7409,2530.7409,700.0
2023-05-05 13:40:00,2565.09,2565.86,2565.09,2565.86,300.0,2533.0813,2533.8417,2533.0813,2533.8417,300.0
2023-05-05 13:45:00,2570.64,2572.08,2567.56,2570.1,2700.0,2538.562,2539.9841,2535.5205,2538.0288,2700.0
2023-05-05 13:50:00,2571.05,2571.05,2570.85,2571.05,500.0,2538.9669,2538.9669,2538.7694,2538.9669,500.0
2023-05-05 13:55:00,2571.35,2571.46,2571.0,2571.0,398.0,2539.2632,2539.3718,2538.9176,2538.9176,398.0
2023-05-05 14:00:00,2572.39,2573.59,2571.78,2573.59,1050.0,2540.2902,2541.4752,2539.6878,2541.4752,1050.0
2023-05-05 14:05:00,2573.5,2573.5,2566.37,2568.55,1700.0,2541.3864,2541.3864,2534.3453,2536.4981,1700.0
2023-05-05 14:10:00,2565.88,2568.26,2562.48,2562.49,1100.0,2533.8614,2536.2117,2530.5039,2530.5137,1100.0
2023-05-05 14:15:00,2563.25,2563.25,2560.97,2560.97,664.0,2531.2643,2531.2643,2529.0127,2529.0127,664.0
2023-05-05 14:20:00,2561.06,2561.86,2555.24,2561.86,2455.0,2529.1016,2529.8916,2523.3542,2529.8916,2455.0
2023-05-05 14:25:00,2561.78,2563.77,2560.63,2563.77,1500.0,2529.8126,2531.7778,2528.677,2531.7778,1500.0
2023-05-05 14:30:00,2565.95,2567.65,2564.6,2565.25,1300.0,2533.9306,2535.6094,2532.5974,2533.2393,1300.0
2023-05-05 14:35:00,2567.83,2567.83,2564.26,2564.26,700.0,2535.7871,2535.7871,2532.2617,2532.2617,700.0
2023-05-05 14:40:00,2564.26,2565.67,2563.24,2563.24,1400.0,2532.2617,2533.6541,2531.2544,2531.2544,1400.0
2023-05-05 14:45:00,2562.42,2562.67,2561.0,2561.24,900.0,2530.4446,2530.6915,2529.0423,2529.2793,900.0
2023-05-05 14:50:00,2561.25,2562.26,2555.26,2555.26,1300.0,2529.2892,2530.2866,2523.374,2523.374,1300.0
2023-05-05 14:55:00,2558.18,2558.82,2555.73,2556.91,3525.0,2526.2575,2526.8895,2523.8381,2525.0034,3525.0
2023-05-05 15:00:00,2558.78,2558.78,2553.3,2556.22,2240.0,2526.85,2526.85,2521.4384,2524.322,2240.0
2023-05-05 15:05:00,2556.98,2560.46,2556.52,2556.71,1113.0,2525.0725,2528.5091,2524.6182,2524.8059,1113.0
2023-05-05 15:10:00,2555.67,2557.19,2555.23,2556.68,2030.0,2523.7789,2525.2799,2523.3443,2524.7762,2030.0
2023-05-05 15:15:00,2555.02,2557.2,2555.01,2557.14,2823.0,2523.137,2525.2898,2523.1271,2525.2305,2823.0
2023-05-05 15:20:00,2555.89,2557.33,2554.96,2557.15,3497.0,2523.9961,2525.4181,2523.0777,2525.2404,3497.0
2023-05-05 15:25:00,2557.03,2563.17,2557.02,2563.17,3356.0,2525.1219,2531.1853,2525.112,2531.1853,3356.0
2023-05-05 15:30:00,2564.76,2564.87,2562.48,2564.87,1600.0,2532.7554,2532.864,2530.5039,2532.864,1600.0
2023-05-05 15:35:00,2564.0,2565.79,2559.57,2563.83,700.0,2532.0049,2533.7726,2527.6302,2531.837,700.0
2023-05-05 15:40:00,2564.9,2565.37,2563.82,2563.97,2272.0,2532.8937,2533.3578,2531.8271,2531.9753,2272.0
2023-05-05 15:45:00,2564.91,2564.91,2558.98,2561.18,4185.0,2532.9035,2532.9035,2527.0475,2529.2201,4185.0
2023-05-05 15:50:00,2566.99,2575.29,2565.71,2571.75,5063.0,2534.9576,2543.154,2533.6936,2539.6582,5063.0
2023-05-05 15:55:00,2571.68,2571.72,2567.03,2568.99,14121.0,2539.5891,2539.6286,2534.9971,2536.9326,14121.0
2023-05-08 09:30:00,2573.12,2610.0,2573.12,2608.12,7998.0,2541.0111,2577.4309,2541.0111,2575.5743,7998.0
2023-05-08 09:35:00,2606.09,2648.15,2601.68,2634.2,5380.0,2573.5697,2615.1048,2569.2147,2601.3289,5380.0
2023-05-08 09:40:00,2620.78,2629.34,2620.16,2620.16,1100.0,2588.0764,2596.5296,2587.4641,2587.4641,1100.0
2023-05-08 09:45:00,2629.59,2629.59,2612.11,2612.11,1800.0,2596.7764,2596.7764,2579.5146,2579.5146,1800.0
2023-05-08 09:50:00,2612.19,2616.34,2608.04,2614.72,2350.0,2579.5936,2583.6918,2575.4953,2582.092,2350.0
2023-05-08 09:55:00,2619.95,2622.4,2619.17,2622.4,857.0,2587.2567,2589.6762,2586.4865,2589.6762,857.0
2023-05-08 10:00:00,2623.31,2623.31,2611.77,2611.78,2028.0,2590.5748,2590.5748,2579.1788,2579.1887,2028.0
2023-05-08 10:05:00,2611.22,2611.22,2598.88,2598.88,1510.0,2578.6357,2578.6357,2566.4497,2566.4497,1510.0
2023-05-08 10:10:00,2598.71,2600.19,2597.03,2598.22,800.0,2566.2818,2567.7433,2564.6227,2565.7979,800.0
2023-05-08 10:15:00,2596.38,2596.38,2594.08,2594.86,400.0,2563.9808,2563.9808,2561.7095,2562.4798,400.0
2023-05-08 10:20:00,2599.81,2600.0,2596.41,2596.41,300.0,2567.368,2567.5557,2564.0105,2564.0105,300.0
2023-05-08 10:25:00,2597.0,2597.0,2597.0,2597.0,100.0,2564.5931,2564.5931,2564.5931,2564.5931,100.0
2023-05-08 10:30:00,2594.43,2596.47,2591.01,2591.01,800.0,2562.0552,2564.0697,2558.6779,2558.6779,800.0
2023-05-08 10:35:00,2598.05,2598.05,2593.0,2593.0,578.0,2565.63,2565.63,2560.643,2560.643,578.0
2023-05-08 10:40:00,2600.64,2600.69,2595.9,2595.9,600.0,2568.1877,2568.2371,2563.5068,2563.5068,600.0
2023-05-08 10:45:00,2594.86,2594.86,2594.86,2594.86,100.0,2562.4798,2562.4798,2562.4798,2562.4798,100.0
2023-05-08 10:50:00,2592.21,2594.87,2590.87,2590.87,1310.0,2559.8629,2562.4897,2558.5396,2558.5396,1310.0
2023-05-08 10:55:00,2593.6,2593.6,2593.39,2593.39,200.0,2561.2355,2561.2355,2561.0282,2561.0282,200.0
2023-05-08 11:00:00,2595.02,2595.02,2595.02,2595.02,100.0,2562.6378,2562.6378,2562.6378,2562.6378,100.0
2023-05-08 11:05:00,2596.0,2596.0,2594.18,2594.18,800.0,2563.6056,2563.6056,2561.8083,2561.8083,800.0
2023-05-08 11:10:00,2595.9,2599.14,2595.9,2599.14,662.0,2563.5068,2566.7064,2563.5068,2566.7064,662.0
2023-05-08 11:15:00,2595.67,2603.92,2595.67,2603.92,863.0,2563.2797,2571.4268,2563.2797,2571.4268,863.0
2023-05-08 11:20:00,2605.55,2609.94,2605.52,2608.0,1800.0,2573.0364,2577.3716,2573.0068,2575.4558,1800.0
2023-05-08 11:25:00,2608.01,2612.98,2608.01,2608.18,1316.0,2575.4657,2580.3737,2575.4657,2575.6336,1316.0
2023-05-08 11:30:00,2608.12,2608.12,2605.09,2605.09,300.0,2575.5743,2575.5743,2572.5822,2572.5822,300.0
2023-05-08 11:35:00,2609.8,2609.8,2609.3,2609.3,200.0,2577.2334,2577.2334,2576.7396,2576.7396,200.0
2023-05-08 11:40:00,2611.45,2617.0,2611.45,2616.93,1671.0,2578.8628,2584.3435,2578.8628,2584.2744,1671.0
2023-05-08 11:45:00,2617.27,2617.27,2617.27,2617.27,100.0,2584.6102,2584.6102,2584.6102,2584.6102,100.0
2023-05-08 11:50:00,2619.12,2619.78,2619.12,2619.78,200.0,2586.4371,2587.0888,2586.4371,2587.0888,200.0
2023-05-08 11:55:00,2619.91,2620.95,2617.24,2617.24,900.0,2587.2172,2588.2442,2584.5805,2584.5805,900.0
2023-05-08 12:00:00,2617.86,2619.19,2617.86,2619.19,500.0,2585.1928,2586.5062,2585.1928,2586.5062,500.0
2023-05-08 12:05:00,2617.4,2618.02,2616.79,2618.02,1000.0,2584.7385,2585.3508,2584.1362,2585.3508,1000.0
2023-05-08 12:10:00,2623.65,2626.73,2623.08,2626.73,500.0,2590.9106,2593.9521,2590.3477,2593.9521,500.0
2023-05-08 12:15:00,2628.0,2628.96,2627.62,2627.62,800.0,2595.2063,2596.1543,2594.831,2594.831,800.0
2023-05-08 12:20:00,2627.47,2627.47,2625.26,2625.27,200.0,2594.6829,2594.6829,2592.5005,2592.5103,200.0
2023-05-08 12:25:00,2623.93,2623.93,2622.0,2622.0,1435.0,2591.1871,2591.1871,2589.2811,2589.2811,1435.0
2023-05-08 12:30:00,2622.56,2622.97,2622.56,2622.97,300.0,2589.8342,2590.239,2589.8342,2590.239,300.0
2023-05-08 12:35:00,2622.97,2626.37,2622.5,2626.37,562.0,2590.239,2593.5966,2589.7749,2593.5966,562.0
2023-05-08 12:40:00,2629.56,2629.56,2625.0,2626.13,2700.0,2596.7468,2596.7468,2592.2437,2593.3596,2700.0
2023-05-08 12:45:00,2626.13,2626.13,2626.13,2626.13,0.0,2593.3596,2593.3596,2593.3596,2593.3596,0.0
2023-05-08 12:50:00,2626.13,2626.13,2626.13,2626.13,0.0,2593.3596,2593.3596,2593.3596,2593.3596,0.0
2023-05-08 12:55:00,2621.0,2626.24,2621.0,2626.24,1356.0,2588.2936,2593.4682,2588.2936,2593.4682,1356.0
2023-05-08 13:00:00,2627.01,2627.26,2625.44,2627.26,400.0,2594.2286,2594.4755,2592.6782,2594.4755,400.0
2023-05-08 13:05:00,2625.02,2625.04,2623.85,2623.85,400.0,2592.2635,2592.2832,2591.1081,2591.1081,400.0
2023-05-08 13:10:00,2625.76,2625.76,2624.73,2625.0,400.0,2592.9942,2592.9942,2591.9771,2592.2437,400.0
2023-05-08 13:15:00,2624.45,2624.45,2622.32,2622.32,600.0,2591.7006,2591.7006,2589.5972,2589.5972,600.0
2023-05-08 13:20:00,2624.0,2624.0,2619.12,2619.12,401.0,2591.2562,2591.2562,2586.4371,2586.4371,401.0
2023-05-08 13:25:00,2622.4,2622.4,2619.41,2621.49,700.0,2589.6762,2589.6762,2586.7235,2588.7775,700.0
2023-05-08 13:30:00,2621.97,2622.83,2621.0,2621.84,766.0,2589.2515,2590.1008,2588.2936,2589.1231,766.0
2023-05-08 13:35:00,2624.27,2624.27,2624.27,2624.27,157.0,2591.5228,2591.5228,2591.5228,2591.5228,157.0
2023-05-08 13:40:00,2623.72,2623.72,2612.49,2612.6,900.0,2590.9797,2590.9797,2579.8898,2579.9984,900.0
2023-05-08 13:45:00,2609.88,2610.44,2607.15,2607.15,1013.0,2577.3124,2577.8654,2574.6165,2574.6165,1013.0
2023-05-08 13:50:00,2604.72,2607.85,2603.01,2605.26,3000.0,2572.2168,2575.3077,2570.5281,2572.75,3000.0
2023-05-08 13:55:00,2606.69,2606.69,2605.9,2605.9,200.0,2574.1622,2574.1622,2573.3821,2573.3821,200.0
2023-05-08 14:00:00,2608.82,2608.82,2606.24,2606.24,600.0,2576.2656,2576.2656,2573.7178,2573.7178,600.0
2023-05-08 14:05:00,2604.57,2604.57,2598.17,2600.67,1100.0,2572.0686,2572.0686,2565.7485,2568.2173,1100.0
2023-05-08 14:10:00,2605.66,2605.66,2605.66,2605.66,100.0,2573.145,2573.145,2573.145,2573.145,100.0
2023-05-08 14:15:00,2606.5,2610.0,2606.5,2610.0,415.0,2573.9746,2577.4309,2573.9746,2577.4309,415.0
2023-05-08 14:20:00,2611.94,2618.92,2611.94,2616.33,1111.0,2579.3467,2586.2396,2579.3467,2583.6819,1111.0
2023-05-08 14:25:00,2616.33,2616.33,2616.33,2616.33,0.0,2583.6819,2583.6819,2583.6819,2583.6819,0.0
2023-05-08 14:30:00,2616.62,2617.02,2616.53,2617.02,770.0,2583.9683,2584.3633,2583.8794,2584.3633,770.0
2023-05-08 14:35:00,2617.49,2619.04,2617.48,2618.99,468.0,2584.8274,2586.3581,2584.8175,2586.3087,468.0
2023-05-08 14:40:00,2618.4,2619.94,2618.39,2619.93,552.0,2585.7261,2587.2469,2585.7162,2587.237,552.0
2023-05-08 14:45:00,2619.46,2619.46,2615.85,2618.0,800.0,2586.7728,2586.7728,2583.2079,2585.3311,800.0
2023-05-08 14:50:00,2616.73,2617.66,2614.51,2614.51,375.0,2584.0769,2584.9953,2581.8846,2581.8846,375.0
2023-05-08 14:55:00,2615.58,2617.82,2615.58,2617.82,400.0,2582.9413,2585.1533,2582.9413,2585.1533,400.0
2023-05-08 15:00:00,2618.4,2620.65,2618.32,2620.65,1121.0,2585.7261,2587.948,2585.6471,2587.948,1121.0
2023-05-08 15:05:00,2620.0,2620.23,2620.0,2620.23,300.0,2587.3061,2587.5332,2587.3061,2587.5332,300.0
2023-05-08 15:10:00,2620.59,2620.59,2617.75,2617.75,200.0,2587.8887,2587.8887,2585.0842,2585.0842,200.0
2023-05-08 15:15:00,2615.85,2618.85,2615.59,2618.85,300.0,2583.2079,2586.1705,2582.9511,2586.1705,300.0
2023-05-08 15:20:00,2618.89,2618.89,2618.89,2618.89,100.0,2586.21,2586.21,2586.21,2586.21,100.0
2023-05-08 15:25:00,2618.58,2620.98,2615.37,2620.89,1449.0,2585.9038,2588.2739,2582.7339,2588.185,1449.0
2023-05-08 15:30:00,2621.56,2626.17,2621.48,2624.06,716.0,2588.8466,2593.3991,2588.7676,2591.3154,716.0
2023-05-08 15:35:00,2626.42,2627.57,2626.38,2627.56,400.0,2593.646,2594.7816,2593.6065,2594.7718,400.0
2023-05-08 15:40:00,2630.0,2632.5,2629.62,2632.5,568.0,2597.1813,2599.6501,2596.8061,2599.6501,568.0
2023-05-08 15:45:00,2632.98,2632.98,2631.0,2631.0,800.0,2600.1241,2600.1241,2598.1688,2598.1688,800.0
2023-05-08 15:50:00,2632.44,2636.61,2630.18,2635.57,1812.0,2599.5909,2603.7088,2597.3591,2602.6818,1812.0
2023-05-08 15:55:00,2638.08,2639.5,2634.56,2639.48,7143.0,2605.1605,2606.5628,2601.6844,2606.543,7143.0
2023-05-09 09:30:00,2625.44,2646.73,2625.44,2641.01,5272.0,2592.6782,2613.7026,2592.6782,2608.0539,5272.0
2023-05-09 09:35:00,2646.13,2650.0,2630.7,2630.7,3845.0,2613.11,2616.9317,2597.8726,2597.8726,3845.0
2023-05-09 09:40:00,2633.05,2636.98,2628.7,2628.7,2068.0,2600.1933,2604.0742,2595.8975,2595.8975,2068.0
2023-05-09 09:45:00,2625.49,2627.77,2620.04,2627.77,1500.0,2592.7276,2594.9791,2587.3456,2594.9791,1500.0
2023-05-09 09:50:00,2630.93,2630.96,2626.28,2626.29,1100.0,2598.0997,2598.1293,2593.5077,2593.5176,1100.0
2023-05-09 09:55:00,2626.9,2636.85,2622.09,2636.85,1400.0,2594.12,2603.9458,2589.37,2603.9458,1400.0
2023-05-09 10:00:00,2634.66,2637.49,2632.72,2635.21,1553.0,2601.7832,2604.5779,2599.8674,2602.3263,1553.0
2023-05-09 10:05:00,2639.36,2646.64,2639.35,2642.6,1900.0,2606.4245,2613.6137,2606.4146,2609.6241,1900.0
2023-05-09 10:10:00,2642.62,2647.19,2642.61,2647.01,1227.0,2609.6438,2614.1568,2609.634,2613.9791,1227.0
2023-05-09 10:15:00,2645.14,2650.95,2643.4,2650.95,3151.0,2612.1324,2617.8699,2610.4141,2617.8699,3151.0
2023-05-09 10:20:00,2650.95,2656.45,2648.27,2656.45,1100.0,2617.8699,2623.3013,2615.2233,2623.3013,1100.0
2023-05-09 10:25:00,2654.28,2654.28,2654.28,2654.28,100.0,2621.1583,2621.1583,2621.1583,2621.1583,100.0
2023-05-09 10:30:00,2653.25,2654.51,2650.67,2652.0,1250.0,2620.1412,2621.3855,2617.5934,2618.9068,1250.0
2023-05-09 10:35:00,2650.56,2653.08,2650.55,2652.2,1300.0,2617.4848,2619.9733,2617.4749,2619.1043,1300.0
2023-05-09 10:40:00,2652.2,2657.38,2649.48,2652.1,1347.0,2619.1043,2624.2197,2616.4182,2619.0055,1347.0
2023-05-09 10:45:00,2654.43,2654.43,2653.13,2653.13,300.0,2621.3065,2621.3065,2620.0227,2620.0227,300.0
2023-05-09 10:50:00,2653.97,2659.39,2653.13,2658.26,1567.0,2620.8522,2626.2046,2620.0227,2625.0887,1567.0
2023-05-09 10:55:00,2657.02,2657.02,2656.64,2656.65,300.0,2623.8641,2623.8641,2623.4889,2623.4988,300.0
2023-05-09 11:00:00,2656.85,2658.33,2656.85,2658.33,300.0,2623.6963,2625.1578,2623.6963,2625.1578,300.0
2023-05-09 11:05:00,2656.7,2659.84,2656.69,2659.5,719.0,2623.5481,2626.649,2623.5383,2626.3132,719.0
2023-05-09 11:10:00,2657.85,2659.17,2657.81,2659.12,600.0,2624.6838,2625.9873,2624.6443,2625.9379,600.0
2023-05-09 11:15:00,2659.19,2660.51,2656.6,2656.6,2888.0,2626.0071,2627.3106,2623.4494,2623.4494,2888.0
2023-05-09 11:20:00,2659.18,2659.19,2659.18,2659.18,100.0,2625.9972,2626.0071,2625.9972,2625.9972,100.0
2023-05-09 11:25:00,2659.98,2663.2,2659.98,2663.09,1214.0,2626.7872,2629.967,2626.7872,2629.8584,1214.0
2023-05-09 11:30:00,2664.37,2664.43,2664.37,2664.43,300.0,2631.1224,2631.1817,2631.1224,2631.1817,300.0
2023-05-09 11:35:00,2664.59,2664.59,2657.93,2659.72,802.0,2631.3397,2631.3397,2624.7628,2626.5305,802.0
2023-05-09 11:40:00,2661.46,2661.46,2661.46,2661.46,100.0,2628.2487,2628.2487,2628.2487,2628.2487,100.0
2023-05-09 11:45:00,2661.46,2662.02,2661.46,2662.02,300.0,2628.2487,2628.8018,2628.2487,2628.8018,300.0
2023-05-09 11:50:00,2660.79,2661.97,2658.59,2658.59,500.0,2627.5871,2628.7524,2625.4146,2625.4146,500.0
2023-05-09 11:55:00,2657.45,2657.45,2656.53,2656.53,200.0,2624.2888,2624.2888,2623.3803,2623.3803,200.0
2023-05-09 12:00:00,2654.88,2659.59,2654.0,2657.26,1797.0,2621.7508,2626.4021,2620.8818,2624.1012,1797.0
2023-05-09 12:05:00,2657.26,2657.26,2657.26,2657.26,0.0,2624.1012,2624.1012,2624.1012,2624.1012,0.0
2023-05-09 12:10:00,2654.35,2656.77,2654.35,2656.77,200.0,2621.2275,2623.6173,2621.2275,2623.6173,200.0
2023-05-09 12:15:00,2654.77,2655.12,2654.77,2655.12,394.0,2621.6422,2621.9879,2621.6422,2621.9879,394.0
2023-05-09 12:20:00,2652.68,2652.68,2646.59,2646.59,2080.0,2619.5783,2619.5783,2613.5643,2613.5643,2080.0
2023-05-09 12:25:00,2649.07,2649.07,2649.07,2649.07,100.0,2616.0134,2616.0134,2616.0134,2616.0134,100.0
2023-05-09 12:30:00,2650.0,2650.0,2645.53,2645.54,1282.0,2616.9317,2616.9317,2612.5175,2612.5274,1282.0
2023-05-09 12:35:00,2645.54,2645.54,2645.54,2645.54,0.0,2612.5274,2612.5274,2612.5274,2612.5274,0.0
2023-05-09 12:40:00,2642.38,2642.38,2637.82,2640.26,1400.0,2609.4068,2609.4068,2604.9037,2607.3133,1400.0
2023-05-09 12:45:00,2640.13,2640.13,2637.12,2637.13,1400.0,2607.1849,2607.1849,2604.2125,2604.2223,1400.0
2023-05-09 12:50:00,2637.59,2637.59,2635.13,2636.54,900.0,2604.6766,2604.6766,2602.2473,2603.6397,900.0
2023-05-09 12:55:00,2637.03,2638.67,2636.54,2638.66,610.0,2604.1236,2605.7431,2603.6397,2605.7333,610.0
2023-05-09 13:00:00,2638.0,2641.2,2637.8,2639.37,2100.0,2605.0815,2608.2416,2604.884,2606.4344,2100.0
2023-05-09 13:05:00,2640.12,2640.12,2640.12,2640.12,100.0,2607.175,2607.175,2607.175,2607.175,100.0
2023-05-09 13:10:00,2637.41,2639.47,2635.71,2635.71,1400.0,2604.4989,2606.5331,2602.8201,2602.8201,1400.0
2023-05-09 13:15:00,2636.04,2639.25,2636.04,2639.25,1400.0,2603.1459,2606.3159,2603.1459,2606.3159,1400.0
2023-05-09 13:20:00,2638.82,2639.53,2637.58,2638.21,500.0,2605.8913,2606.5924,2604.6667,2605.2889,500.0
2023-05-09 13:25:00,2635.45,2635.45,2635.45,2635.45,100.0,2602.5633,2602.5633,2602.5633,2602.5633,100.0
2023-05-09 13:30:00,2638.26,2638.26,2637.95,2637.95,400.0,2605.3382,2605.3382,2605.0321,2605.0321,400.0
2023-05-09 13:35:00,2638.95,2638.95,2636.91,2636.99,1000.0,2606.0196,2606.0196,2604.0051,2604.0841,1000.0
2023-05-09 13:40:00,2633.82,2633.82,2630.49,2631.04,605.0,2600.9536,2600.9536,2597.6652,2598.2083,605.0
2023-05-09 13:45:00,2629.11,2630.76,2628.49,2628.49,1025.0,2596.3024,2597.9318,2595.6902,2595.6902,1025.0
2023-05-09 13:50:00,2628.08,2629.05,2628.08,2628.91,600.0,2595.2853,2596.2432,2595.2853,2596.1049,600.0
2023-05-09 13:55:00,2628.53,2628.53,2624.29,2624.29,900.0,2595.7297,2595.7297,2591.5426,2591.5426,900.0
2023-05-09 14:00:00,2624.53,2628.58,2624.51,2627.09,800.0,2591.7796,2595.779,2591.7598,2594.3076,800.0
2023-05-09 14:05:00,2627.35,2627.47,2627.35,2627.47,200.0,2594.5644,2594.6829,2594.5644,2594.6829,200.0
2023-05-09 14:10:00,2628.06,2628.06,2620.04,2620.04,2189.0,2595.2655,2595.2655,2587.3456,2587.3456,2189.0
2023-05-09 14:15:00,2620.73,2620.79,2615.8,2615.8,1201.0,2588.027,2588.0862,2583.1585,2583.1585,1201.0
2023-05-09 14:20:00,2613.53,2616.65,2613.53,2613.6,1600.0,2580.9168,2583.9979,2580.9168,2580.986,1600.0
2023-05-09 14:25:00,2613.01,2614.24,2611.54,2611.54,1500.0,2580.4033,2581.618,2578.9517,2578.9517,1500.0
2023-05-09 14:30:00,2612.36,2613.73,2608.58,2612.03,1300.0,2579.7614,2581.1143,2576.0286,2579.4356,1300.0
2023-05-09 14:35:00,2616.16,2618.67,2614.21,2615.66,2600.0,2583.514,2585.9927,2581.5884,2583.0203,2600.0
2023-05-09 14:40:00,2616.94,2616.94,2608.6,2608.97,682.0,2584.2843,2584.2843,2576.0484,2576.4137,682.0
2023-05-09 14:45:00,2614.58,2618.48,2612.26,2618.48,1000.0,2581.9537,2585.8051,2579.6627,2585.8051,1000.0
2023-05-09 14:50:00,2619.95,2620.19,2618.71,2618.72,300.0,2587.2567,2587.4937,2586.0322,2586.0421,300.0
2023-05-09 14:55:00,2618.97,2624.96,2618.97,2623.95,1304.0,2586.289,2592.2042,2586.289,2591.2068,1304.0
2023-05-09 15:00:00,2624.29,2626.58,2624.29,2626.58,1000.0,2591.5426,2593.804,2591.5426,2593.804,1000.0
2023-05-09 15:05:00,2626.05,2626.05,2625.1,2625.1,301.0,2593.2806,2593.2806,2592.3425,2592.3425,301.0
2023-05-09 15:10:00,2628.1,2628.1,2626.6,2626.6,600.0,2595.305,2595.305,2593.8237,2593.8237,600.0
2023-05-09 15:15:00,2625.6,2628.04,2625.59,2628.04,900.0,2592.8362,2595.2458,2592.8263,2595.2458,900.0
2023-05-09 15:20:00,2627.98,2629.0,2626.43,2629.0,887.0,2595.1865,2596.1938,2593.6559,2596.1938,887.0
2023-05-09 15:25:00,2631.61,2633.72,2631.61,2633.72,400.0,2598.7712,2600.8549,2598.7712,2600.8549,400.0
2023-05-09 15:30:00,2636.42,2638.27,2635.35,2638.18,2200.0,2603.5212,2605.3481,2602.4646,2605.2592,2200.0
2023-05-09 15:35:00,2637.94,2639.92,2637.45,2638.31,1600.0,2605.0222,2606.9775,2604.5384,2605.3876,1600.0
2023-05-09 15:40:00,2636.6,2636.6,2631.76,2632.16,1161.0,2603.699,2603.699,2598.9194,2599.3144,1161.0
2023-05-09 15:45:00,2633.9,2634.33,2630.2,2631.25,1700.0,2601.0327,2601.4573,2597.3788,2598.4157,1700.0
2023-05-09 15:50:00,2632.5,2632.5,2628.98,2632.33,3402.0,2599.6501,2599.6501,2596.174,2599.4822,3402.0
2023-05-09 15:55:00,2632.82,2634.99,2632.22,2634.9,4940.0,2599.9661,2602.109,2599.3736,2602.0202,4940.0
2023-05-10 09:30:00,2634.91,2663.35,2634.0,2653.26,13852.0,2602.03,2630.1152,2601.1314,2620.1511,13852.0
2023-05-10 09:35:00,2655.0,2663.98,2640.0,2641.5,3432.0,2621.8694,2630.7373,2607.0565,2608.5378,3432.0
2023-05-10 09:40:00,2644.92,2653.74,2631.1,2649.22,2577.0,2611.9151,2620.6251,2598.2676,2616.1615,2577.0
2023-05-10 09:45:00,2652.49,2659.74,2646.81,2650.0,3743.0,2619.3907,2626.5502,2613.7816,2616.9317,3743.0
2023-05-10 09:50:00,2650.01,2652.41,2649.93,2649.93,1263.0,2616.9416,2619.3117,2616.8626,2616.8626,1263.0
2023-05-10 09:55:00,2650.52,2650.96,2647.03,2650.55,2950.0,2617.4453,2617.8798,2613.9988,2617.4749,2950.0
2023-05-10 10:00:00,2651.5,2659.21,2649.99,2658.51,2933.0,2618.413,2626.0268,2616.9219,2625.3356,2933.0
2023-05-10 10:05:00,2659.64,2661.33,2657.58,2658.98,2253.0,2626.4515,2628.1204,2624.4172,2625.7997,2253.0
2023-05-10 10:10:00,2659.29,2663.18,2657.47,2661.01,2872.0,2626.1058,2629.9473,2624.3085,2627.8044,2872.0
2023-05-10 10:15:00,2662.79,2662.79,2649.23,2649.23,1091.0,2629.5621,2629.5621,2616.1714,2616.1714,1091.0
2023-05-10 10:20:00,2650.61,2651.51,2646.21,2651.51,2724.0,2617.5341,2618.4229,2613.189,2618.4229,2724.0
2023-05-10 10:25:00,2653.06,2655.01,2649.5,2649.5,1801.0,2619.9536,2621.8792,2616.438,2616.438,1801.0
2023-05-10 10:30:00,2656.53,2656.72,2650.1,2652.81,1500.0,2623.3803,2623.5679,2617.0305,2619.7067,1500.0
2023-05-10 10:35:00,2651.19,2651.19,2643.48,2643.49,1706.0,2618.1069,2618.1069,2610.4931,2610.503,1706.0
2023-05-10 10:40:00,2643.16,2645.53,2635.37,2635.37,800.0,2610.1771,2612.5175,2602.4843,2602.4843,800.0
2023-05-10 10:45:00,2634.99,2641.93,2628.21,2641.93,1618.0,2602.109,2608.9624,2595.4137,2608.9624,1618.0
2023-05-10 10:50:00,2635.09,2636.66,2631.8,2636.66,1468.0,2602.2078,2603.7582,2598.9589,2603.7582,1468.0
2023-05-10 10:55:00,2633.27,2633.27,2627.05,2630.19,1700.0,2600.4105,2600.4105,2594.2681,2597.3689,1700.0
2023-05-10 11:00:00,2629.66,2633.79,2629.66,2633.79,500.0,2596.8456,2600.924,2596.8456,2600.924,500.0
2023-05-10 11:05:00,2632.5,2634.04,2631.78,2631.78,1017.0,2599.6501,2601.1709,2598.9391,2598.9391,1017.0
2023-05-10 11:10:00,2635.51,2635.51,2630.23,2631.61,1121.0,2602.6226,2602.6226,2597.4084,2598.7712,1121.0
2023-05-10 11:15:00,2631.55,2634.49,2630.41,2633.28,1117.0,2598.712,2601.6153,2597.5862,2600.4204,1117.0
2023-05-10 11:20:00,2632.83,2634.26,2632.8,2634.26,700.0,2599.976,2601.3882,2599.9464,2601.3882,700.0
2023-05-10 11:25:00,2633.84,2636.54,2631.37,2631.37,1910.0,2600.9734,2603.6397,2598.5342,2598.5342,1910.0
2023-05-10 11:30:00,2636.93,2640.81,2636.93,2639.7,1757.0,2604.0248,2607.8564,2604.0248,2606.7603,1757.0
2023-05-10 11:35:00,2641.16,2641.17,2641.0,2641.0,200.0,2608.2021,2608.2119,2608.0441,2608.0441,200.0
2023-05-10 11:40:00,2641.43,2644.03,2641.43,2644.03,400.0,2608.4687,2611.0362,2608.4687,2611.0362,400.0
2023-05-10 11:45:00,2644.57,2646.44,2644.57,2646.44,800.0,2611.5695,2613.4162,2611.5695,2613.4162,800.0
2023-05-10 11:50:00,2643.49,2643.49,2642.29,2642.29,333.0,2610.503,2610.503,2609.318,2609.318,333.0
2023-05-10 11:55:00,2642.38,2642.38,2640.41,2640.64,645.0,2609.4068,2609.4068,2607.4614,2607.6885,645.0
2023-05-10 12:00:00,2636.26,2636.26,2630.79,2631.23,800.0,2603.3632,2603.3632,2597.9615,2598.396,800.0
2023-05-10 12:05:00,2630.89,2632.61,2629.06,2630.22,900.0,2598.0602,2599.7587,2596.253,2597.3986,900.0
2023-05-10 12:10:00,2628.18,2632.02,2627.7,2631.41,1708.0,2595.384,2599.1761,2594.91,2598.5737,1708.0
2023-05-10 12:15:00,2631.0,2632.08,2628.79,2632.08,500.0,2598.1688,2599.2354,2595.9864,2599.2354,500.0
2023-05-10 12:20:00,2633.43,2634.68,2632.75,2632.75,700.0,2600.5685,2601.8029,2599.897,2599.897,700.0
2023-05-10 12:25:00,2633.83,2633.83,2630.27,2630.27,625.0,2600.9635,2600.9635,2597.4479,2597.4479,625.0
2023-05-10 12:30:00,2635.06,2635.19,2630.6,2631.41,1000.0,2602.1782,2602.3066,2597.7738,2598.5737,1000.0
2023-05-10 12:35:00,2630.22,2631.6,2627.86,2631.6,1199.0,2597.3986,2598.7614,2595.068,2598.7614,1199.0
2023-05-10 12:40:00,2631.77,2631.77,2625.62,2627.53,700.0,2598.9292,2598.9292,2592.856,2594.7421,700.0
2023-05-10 12:45:00,2625.76,2628.37,2623.24,2623.24,600.0,2592.9942,2595.5717,2590.5057,2590.5057,600.0
2023-05-10 12:50:00,2624.03,2624.56,2621.11,2624.56,637.0,2591.2858,2591.8092,2588.4023,2591.8092,637.0
2023-05-10 12:55:00,2623.55,2624.81,2618.12,2619.79,1700.0,2590.8118,2592.0561,2585.4496,2587.0987,1700.0
2023-05-10 13:00:00,2621.98,2621.98,2616.51,2617.91,1300.0,2589.2614,2589.2614,2583.8597,2585.2422,1300.0
2023-05-10 13:05:00,2617.8,2619.89,2615.24,2618.54,1350.0,2585.1336,2587.1975,2582.6055,2585.8643,1350.0
2023-05-10 13:10:00,2615.74,2618.03,2613.22,2613.22,1156.0,2583.0993,2585.3607,2580.6107,2580.6107,1156.0
2023-05-10 13:15:00,2618.08,2618.08,2618.07,2618.08,100.0,2585.4101,2585.4101,2585.4002,2585.4101,100.0
2023-05-10 13:20:00,2615.12,2615.12,2612.63,2612.63,300.0,2582.487,2582.487,2580.0281,2580.0281,300.0
2023-05-10 13:25:00,2610.0,2612.22,2608.0,2612.22,2964.0,2577.4309,2579.6232,2575.4558,2579.6232,2964.0
2023-05-10 13:30:00,2610.53,2610.53,2604.64,2605.31,905.0,2577.9543,2577.9543,2572.1378,2572.7994,905.0
2023-05-10 13:35:00,2605.94,2605.94,2602.0,2602.0,753.0,2573.4216,2573.4216,2569.5307,2569.5307,753.0
2023-05-10 13:40:00,2600.84,2602.78,2598.63,2602.78,2021.0,2568.3852,2570.301,2566.2028,2570.301,2021.0
2023-05-10 13:45:00,2601.66,2605.38,2601.66,2603.76,1696.0,2569.195,2572.8685,2569.195,2571.2688,1696.0
2023-05-10 13:50:00,2603.91,2608.0,2600.76,2608.0,1193.0,2571.4169,2575.4558,2568.3062,2575.4558,1193.0
2023-05-10 13:55:00,2606.66,2608.99,2606.66,2608.99,1100.0,2574.1326,2576.4335,2574.1326,2576.4335,1100.0
2023-05-10 14:00:00,2610.0,2612.68,2610.0,2612.68,2387.0,2577.4309,2580.0774,2577.4309,2580.0774,2387.0
2023-05-10 14:05:00,2612.68,2612.68,2612.68,2612.68,0.0,2580.0774,2580.0774,2580.0774,2580.0774,0.0
2023-05-10 14:10:00,2616.31,2620.28,2615.84,2620.27,1613.0,2583.6621,2587.5826,2583.198,2587.5727,1613.0
2023-05-10 14:15:00,2621.66,2622.94,2618.82,2618.82,1549.0,2588.9454,2590.2094,2586.1408,2586.1408,1549.0
2023-05-10 14:20:00,2621.6,2621.79,2621.6,2621.79,695.0,2588.8861,2589.0738,2588.8861,2589.0738,695.0
2023-05-10 14:25:00,2620.45,2622.05,2620.45,2621.97,400.0,2587.7505,2589.3305,2587.7505,2589.2515,400.0
2023-05-10 14:30:00,2622.3,2624.0,2622.29,2624.0,811.0,2589.5774,2591.2562,2589.5675,2591.2562,811.0
2023-05-10 14:35:00,2623.86,2626.77,2623.5,2626.77,800.0,2591.1179,2593.9916,2590.7624,2593.9916,800.0
2023-05-10 14:40:00,2628.17,2633.43,2628.17,2632.32,915.0,2595.3742,2600.5685,2595.3742,2599.4724,915.0
2023-05-10 14:45:00,2632.27,2632.27,2629.5,2630.99,1200.0,2599.423,2599.423,2596.6876,2598.159,1200.0
2023-05-10 14:50:00,2632.05,2635.85,2632.05,2635.85,619.0,2599.2057,2602.9583,2599.2057,2602.9583,619.0
2023-05-10 14:55:00,2635.87,2639.15,2635.37,2639.15,1650.0,2602.9781,2606.2171,2602.4843,2606.2171,1650.0
2023-05-10 15:00:00,2638.24,2640.39,2637.12,2640.39,500.0,2605.3185,2607.4417,2604.2125,2607.4417,500.0
2023-05-10 15:05:00,2640.74,2641.14,2634.11,2634.11,2169.0,2607.7873,2608.1823,2601.24,2601.24,2169.0
2023-05-10 15:10:00,2636.87,2638.42,2636.86,2637.17,1000.0,2603.9656,2605.4962,2603.9557,2604.2618,1000.0
2023-05-10 15:15:00,2636.9,2640.9,2636.88,2640.0,3676.0,2603.9952,2607.9453,2603.9755,2607.0565,3676.0
2023-05-10 15:20:00,2641.32,2646.44,2640.87,2646.43,2101.0,2608.3601,2613.4162,2607.9157,2613.4063,2101.0
2023-05-10 15:25:00,2648.08,2649.0,2644.5,2644.5,3581.0,2615.0357,2615.9442,2611.5004,2611.5004,3581.0
2023-05-10 15:30:00,2644.5,2649.65,2643.73,2649.26,2100.0,2611.5004,2616.5861,2610.74,2616.201,2100.0
2023-05-10 15:35:00,2650.01,2650.53,2647.32,2648.51,2146.0,2616.9416,2617.4551,2614.2852,2615.4603,2146.0
2023-05-10 15:40:00,2649.49,2649.87,2648.02,2649.73,1143.0,2616.4281,2616.8034,2614.9765,2616.6651,1143.0
2023-05-10 15:45:00,2646.98,2646.98,2644.89,2645.57,1600.0,2613.9494,2613.9494,2611.8855,2612.557,1600.0
2023-05-10 15:50:00,2643.69,2644.45,2641.38,2643.07,6121.0,2610.7005,2611.451,2608.4193,2610.0882,6121.0
2023-05-10 15:55:00,2644.05,2648.62,2642.77,2646.51,9098.0,2611.056,2615.569,2609.792,2613.4853,9098.0
2023-05-11 09:30:00,2636.87,2653.18,2636.87,2653.18,4030.0,2603.9656,2620.0721,2603.9656,2620.0721,4030.0
2023-05-11 09:35:00,2649.99,2653.32,2648.59,2653.32,500.0,2616.9219,2620.2103,2615.5393,2620.2103,500.0
2023-05-11 09:40:00,2656.45,2661.86,2656.45,2661.49,1043.0,2623.3013,2628.6437,2623.3013,2628.2784,1043.0
2023-05-11 09:45:00,2661.99,2664.34,2657.99,2657.99,1000.0,2628.7721,2631.0928,2624.822,2624.822,1000.0
2023-05-11 09:50:00,2654.07,2664.0,2654.07,2662.62,1424.0,2620.951,2630.757,2620.951,2629.3943,1424.0
2023-05-11 09:55:00,2665.44,2667.08,2662.72,2666.96,1400.0,2632.1791,2633.7986,2629.493,2633.6801,1400.0
2023-05-11 10:00:00,2665.56,2668.4,2665.28,2666.18,600.0,2632.2976,2635.1021,2632.0211,2632.9098,600.0
2023-05-11 10:05:00,2663.25,2666.82,2660.97,2663.56,1300.0,2630.0164,2633.5419,2627.7649,2630.3225,1300.0
2023-05-11 10:10:00,2659.01,2659.01,2655.15,2655.55,500.0,2625.8293,2625.8293,2622.0175,2622.4125,500.0
2023-05-11 10:15:00,2657.68,2661.78,2656.05,2656.06,900.0,2624.5159,2628.5647,2622.9062,2622.9161,900.0
2023-05-11 10:20:00,2656.7,2656.7,2652.01,2655.91,880.0,2623.5481,2623.5481,2618.9167,2622.768,880.0
2023-05-11 10:25:00,2656.21,2663.88,2656.21,2663.88,800.0,2623.0643,2630.6385,2623.0643,2630.6385,800.0
2023-05-11 10:30:00,2657.26,2660.02,2656.01,2657.25,700.0,2624.1012,2626.8267,2622.8667,2624.0913,700.0
2023-05-11 10:35:00,2657.44,2657.52,2655.68,2655.68,400.0,2624.2789,2624.3579,2622.5409,2622.5409,400.0
2023-05-11 10:40:00,2655.16,2655.45,2651.11,2651.12,1392.0,2622.0274,2622.3137,2618.0279,2618.0378,1392.0
2023-05-11 10:45:00,2652.14,2656.1,2652.14,2654.01,900.0,2619.045,2622.9556,2619.045,2620.8917,900.0
2023-05-11 10:50:00,2650.0,2654.85,2650.0,2652.79,300.0,2616.9317,2621.7212,2616.9317,2619.6869,300.0
2023-05-11 10:55:00,2651.16,2651.16,2651.16,2651.16,100.0,2618.0773,2618.0773,2618.0773,2618.0773,100.0
2023-05-11 11:00:00,2650.03,2651.2,2649.0,2651.2,600.0,2616.9614,2618.1168,2615.9442,2618.1168,600.0
2023-05-11 11:05:00,2651.2,2651.2,2646.27,2646.43,500.0,2618.1168,2618.1168,2613.2483,2613.4063,500.0
2023-05-11 11:10:00,2647.17,2647.17,2641.49,2641.49,800.0,2614.1371,2614.1371,2608.5279,2608.5279,800.0
2023-05-11 11:15:00,2643.17,2643.17,2636.1,2637.61,1400.0,2610.187,2610.187,2603.2052,2604.6964,1400.0
2023-05-11 11:20:00,2635.39,2639.16,2635.39,2639.16,400.0,2602.5041,2606.227,2602.5041,2606.227,400.0
2023-05-11 11:25:00,2643.25,2644.06,2640.28,2644.0,924.0,2610.266,2611.0659,2607.333,2611.0066,924.0
2023-05-11 11:30:00,2642.73,2648.94,2642.73,2648.89,400.0,2609.7525,2615.885,2609.7525,2615.8356,400.0
2023-05-11 11:35:00,2648.07,2648.5,2648.07,2648.5,200.0,2615.0258,2615.4505,2615.0258,2615.4505,200.0
2023-05-11 11:40:00,2645.94,2648.63,2645.94,2648.63,800.0,2612.9224,2615.5788,2612.9224,2615.5788,800.0
2023-05-11 11:45:00,2648.52,2648.52,2643.63,2645.89,1400.0,2615.4702,2615.4702,2610.6412,2612.873,1400.0
2023-05-11 11:50:00,2645.24,2649.16,2645.24,2649.16,300.0,2612.2311,2616.1022,2612.2311,2616.1022,300.0
2023-05-11 11:55:00,2648.94,2648.94,2648.94,2648.94,100.0,2615.885,2615.885,2615.885,2615.885,100.0
2023-05-11 12:00:00,2651.2,2651.2,2648.0,2648.42,1600.0,2618.1168,2618.1168,2614.9567,2615.3715,1600.0
2023-05-11 12:05:00,2648.32,2648.32,2647.56,2647.56,300.0,2615.2727,2615.2727,2614.5222,2614.5222,300.0
2023-05-11 12:10:00,2646.98,2646.98,2646.97,2646.97,200.0,2613.9494,2613.9494,2613.9396,2613.9396,200.0
2023-05-11 12:15:00,2648.5,2650.0,2648.5,2649.91,300.0,2615.4505,2616.9317,2615.4505,2616.8429,300.0
2023-05-11 12:20:00,2651.29,2651.29,2651.29,2651.29,100.0,2618.2056,2618.2056,2618.2056,2618.2056,100.0
2023-05-11 12:25:00,2651.17,2651.17,2648.84,2650.0,400.0,2618.0871,2618.0871,2615.7862,2616.9317,400.0
2023-05-11 12:30:00,2650.34,2650.34,2650.34,2650.34,200.0,2617.2675,2617.2675,2617.2675,2617.2675,200.0
2023-05-11 12:35:00,2653.4,2653.4,2653.4,2653.4,100.0,2620.2893,2620.2893,2620.2893,2620.2893,100.0
2023-05-11 12:40:00,2655.18,2655.2,2655.1,2655.11,500.0,2622.0471,2622.0669,2621.9681,2621.978,500.0
2023-05-11 12:45:00,2655.21,2658.22,2655.21,2656.99,1083.0,2622.0767,2625.0492,2622.0767,2623.8345,1083.0
2023-05-11 12:50:00,2657.3,2657.73,2657.24,2657.48,500.0,2624.1407,2624.5653,2624.0814,2624.3184,500.0
2023-05-11 12:55:00,2657.03,2657.03,2657.03,2657.03,100.0,2623.874,2623.874,2623.874,2623.874,100.0
2023-05-11 13:00:00,2657.27,2657.27,2656.82,2656.82,300.0,2624.111,2624.111,2623.6666,2623.6666,300.0
2023-05-11 13:05:00,2657.42,2657.42,2657.42,2657.42,100.0,2624.2592,2624.2592,2624.2592,2624.2592,100.0
2023-05-11 13:10:00,2654.56,2654.56,2649.33,2654.17,1000.0,2621.4348,2621.4348,2616.2701,2621.0497,1000.0
2023-05-11 13:15:00,2655.93,2655.93,2655.93,2655.93,100.0,2622.7877,2622.7877,2622.7877,2622.7877,100.0
2023-05-11 13:20:00,2655.57,2655.57,2655.57,2655.57,100.0,2622.4322,2622.4322,2622.4322,2622.4322,100.0
2023-05-11 13:25:00,2653.71,2655.11,2653.71,2655.11,200.0,2620.5954,2621.978,2620.5954,2621.978,200.0
2023-05-11 13:30:00,2654.25,2655.32,2654.25,2655.32,400.0,2621.1287,2622.1854,2621.1287,2622.1854,400.0
2023-05-11 13:35:00,2656.51,2658.35,2656.17,2658.35,700.0,2623.3605,2625.1775,2623.0248,2625.1775,700.0
2023-05-11 13:40:00,2656.75,2656.75,2656.75,2656.75,100.0,2623.5975,2623.5975,2623.5975,2623.5975,100.0
2023-05-11 13:45:00,2657.25,2657.25,2648.91,2648.91,300.0,2624.0913,2624.0913,2615.8553,2615.8553,300.0
2023-05-11 13:50:00,2650.04,2652.16,2650.04,2652.16,200.0,2616.9712,2619.0648,2616.9712,2619.0648,200.0
2023-05-11 13:55:00,2652.17,2652.17,2651.14,2651.15,300.0,2619.0747,2619.0747,2618.0575,2618.0674,300.0
2023-05-11 14:00:00,2653.57,2653.57,2650.29,2653.14,574.0,2620.4572,2620.4572,2617.2181,2620.0326,574.0
2023-05-11 14:05:00,2651.83,2651.83,2650.71,2650.71,200.0,2618.7389,2618.7389,2617.6329,2617.6329,200.0
2023-05-11 14:10:00,2652.17,2652.73,2652.07,2652.73,500.0,2619.0747,2619.6277,2618.9759,2619.6277,500.0
2023-05-11 14:15:00,2652.53,2652.96,2652.14,2652.59,400.0,2619.4302,2619.8548,2619.045,2619.4894,400.0
2023-05-11 14:20:00,2653.21,2653.21,2653.21,2653.21,100.0,2620.1017,2620.1017,2620.1017,2620.1017,100.0
2023-05-11 14:25:00,2653.69,2655.47,2649.95,2655.47,800.0,2620.5757,2622.3335,2616.8824,2622.3335,800.0
2023-05-11 14:30:00,2658.0,2658.64,2658.0,2658.64,200.0,2624.8319,2625.4639,2624.8319,2625.4639,200.0
2023-05-11 14:35:00,2658.72,2659.84,2657.58,2659.84,500.0,2625.5429,2626.649,2624.4172,2626.649,500.0
2023-05-11 14:40:00,2660.12,2661.11,2658.32,2658.33,900.0,2626.9255,2627.9031,2625.1479,2625.1578,900.0
2023-05-11 14:45:00,2660.7,2661.78,2658.38,2661.78,700.0,2627.4982,2628.5647,2625.2072,2628.5647,700.0
2023-05-11 14:50:00,2660.78,2660.78,2658.95,2660.44,400.0,2627.5772,2627.5772,2625.7701,2627.2415,400.0
2023-05-11 14:55:00,2659.93,2659.93,2659.65,2659.65,200.0,2626.7378,2626.7378,2626.4613,2626.4613,200.0
2023-05-11 15:00:00,2659.7,2659.82,2659.7,2659.82,600.0,2626.5107,2626.6292,2626.5107,2626.6292,600.0
2023-05-11 15:05:00,2659.48,2659.97,2657.4,2657.41,600.0,2626.2934,2626.7773,2624.2394,2624.2493,600.0
2023-05-11 15:10:00,2658.23,2660.99,2658.23,2660.99,300.0,2625.059,2627.7846,2625.059,2627.7846,300.0
2023-05-11 15:15:00,2660.65,2660.65,2658.38,2659.29,400.0,2627.4488,2627.4488,2625.2072,2626.1058,400.0
2023-05-11 15:20:00,2661.99,2662.49,2661.69,2662.49,1212.0,2628.7721,2629.2659,2628.4759,2629.2659,1212.0
2023-05-11 15:25:00,2661.75,2663.34,2661.75,2662.79,600.0,2628.5351,2630.1053,2628.5351,2629.5621,600.0
2023-05-11 15:30:00,2663.72,2664.7,2661.3,2661.3,948.0,2630.4805,2631.4483,2628.0907,2628.0907,948.0
2023-05-11 15:35:00,2662.52,2662.52,2661.11,2661.12,500.0,2629.2955,2629.2955,2627.9031,2627.913,500.0
2023-05-11 15:40:00,2657.64,2658.3,2657.41,2658.3,600.0,2624.4764,2625.1282,2624.2493,2625.1282,600.0
2023-05-11 15:45:00,2658.12,2658.12,2655.28,2656.7,400.0,2624.9504,2624.9504,2622.1459,2623.5481,400.0
2023-05-11 15:50:00,2653.93,2656.8,2653.37,2656.8,1389.0,2620.8127,2623.6469,2620.2597,2623.6469,1389.0
2023-05-11 15:55:00,2657.38,2657.51,2654.65,2654.65,2851.0,2624.2197,2624.348,2621.5237,2621.5237,2851.0
2023-05-12 09:30:00,2679.73,2679.73,2669.27,2669.8,4295.0,2646.2908,2646.2908,2635.9613,2636.4847,4295.0
2023-05-12 09:35:00,2671.46,2673.0,2665.0,2668.85,2917.0,2638.124,2639.6447,2631.7446,2635.5465,2917.0
2023-05-12 09:40:00,2667.75,2671.99,2661.49,2669.69,2600.0,2634.4603,2638.6473,2628.2784,2636.376,2600.0
2023-05-12 09:45:00,2670.23,2670.23,2660.99,2663.63,1500.0,2636.9093,2636.9093,2627.7846,2630.3917,1500.0
2023-05-12 09:50:00,2660.94,2667.89,2658.66,2663.73,3900.0,2627.7352,2634.5985,2625.4837,2630.4904,3900.0
2023-05-12 09:55:00,2666.38,2666.38,2660.49,2660.49,1300.0,2633.1073,2633.1073,2627.2908,2627.2908,1300.0
2023-05-12 10:00:00,2657.63,2661.34,2655.0,2656.64,2700.0,2624.4665,2628.1302,2621.8694,2623.4889,2700.0
2023-05-12 10:05:00,2657.7,2658.4,2653.29,2654.83,1600.0,2624.5357,2625.2269,2620.1807,2621.7015,1600.0
2023-05-12 10:10:00,2657.67,2663.03,2656.45,2659.89,2042.0,2624.506,2629.7991,2623.3013,2626.6983,2042.0
2023-05-12 10:15:00,2658.27,2663.41,2656.57,2663.41,1503.0,2625.0985,2630.1744,2623.4198,2630.1744,1503.0
2023-05-12 10:20:00,2661.01,2662.86,2658.69,2658.7,400.0,2627.8044,2629.6313,2625.5133,2625.5232,400.0
2023-05-12 10:25:00,2659.37,2659.9,2653.99,2654.26,1000.0,2626.1848,2626.7082,2620.872,2621.1386,1000.0
2023-05-12 10:30:00,2654.52,2654.52,2649.88,2650.98,700.0,2621.3953,2621.3953,2616.8132,2617.8995,700.0
2023-05-12 10:35:00,2650.98,2650.98,2647.0,2649.25,400.0,2617.8995,2617.8995,2613.9692,2616.1911,400.0
2023-05-12 10:40:00,2647.33,2647.5,2645.0,2645.0,500.0,2614.2951,2614.4629,2611.9941,2611.9941,500.0
2023-05-12 10:45:00,2642.85,2642.85,2640.45,2640.45,821.0,2609.871,2609.871,2607.5009,2607.5009,821.0
2023-05-12 10:50:00,2641.13,2644.88,2639.04,2639.05,1300.0,2608.1724,2611.8756,2606.1085,2606.1184,1300.0
2023-05-12 10:55:00,2637.72,2640.41,2637.7,2640.14,900.0,2604.805,2607.4614,2604.7852,2607.1948,900.0
2023-05-12 11:00:00,2641.45,2642.27,2639.85,2641.93,600.0,2608.4884,2609.2982,2606.9084,2608.9624,600.0
2023-05-12 11:05:00,2643.54,2645.0,2643.48,2643.48,800.0,2610.5524,2611.9941,2610.4931,2610.4931,800.0
2023-05-12 11:10:00,2643.9,2643.9,2641.01,2641.01,300.0,2610.9079,2610.9079,2608.0539,2608.0539,300.0
2023-05-12 11:15:00,2637.57,2638.07,2633.45,2633.45,971.0,2604.6569,2605.1506,2600.5883,2600.5883,971.0
2023-05-12 11:20:00,2636.29,2636.29,2636.06,2636.06,200.0,2603.3928,2603.3928,2603.1657,2603.1657,200.0
2023-05-12 11:25:00,2636.0,2636.0,2635.41,2635.41,300.0,2603.1064,2603.1064,2602.5238,2602.5238,300.0
2023-05-12 11:30:00,2633.92,2633.92,2631.77,2631.84,400.0,2601.0524,2601.0524,2598.9292,2598.9984,400.0
2023-05-12 11:35:00,2629.41,2630.42,2628.8,2629.21,410.0,2596.5987,2597.5961,2595.9963,2596.4012,410.0
2023-05-12 11:40:00,2630.64,2631.94,2630.64,2631.94,200.0,2597.8133,2599.0971,2597.8133,2599.0971,200.0
2023-05-12 11:45:00,2631.94,2631.94,2631.94,2631.94,0.0,2599.0971,2599.0971,2599.0971,2599.0971,0.0
2023-05-12 11:50:00,2636.05,2636.05,2633.62,2633.62,200.0,2603.1558,2603.1558,2600.7561,2600.7561,200.0
2023-05-12 11:55:00,2636.31,2639.27,2636.31,2639.27,700.0,2603.4126,2606.3356,2603.4126,2606.3356,700.0
2023-05-12 12:00:00,2639.27,2639.27,2639.27,2639.27,0.0,2606.3356,2606.3356,2606.3356,2606.3356,0.0
2023-05-12 12:05:00,2636.19,2636.19,2636.19,2636.19,100.0,2603.2941,2603.2941,2603.2941,2603.2941,100.0
2023-05-12 12:10:00,2635.6,2639.23,2635.45,2639.22,824.0,2602.7114,2606.2961,2602.5633,2606.2863,824.0
2023-05-12 12:15:00,2640.6,2640.6,2640.59,2640.6,189.0,2607.649,2607.649,2607.6392,2607.649,189.0
2023-05-12 12:20:00,2642.0,2643.66,2638.79,2638.79,900.0,2609.0316,2610.6709,2605.8616,2605.8616,900.0
2023-05-12 12:25:00,2640.0,2640.88,2639.96,2639.96,500.0,2607.0565,2607.9256,2607.017,2607.017,500.0
2023-05-12 12:30:00,2640.38,2640.38,2640.08,2640.09,300.0,2607.4318,2607.4318,2607.1355,2607.1454,300.0
2023-05-12 12:35:00,2641.65,2641.65,2634.5,2635.35,821.0,2608.6859,2608.6859,2601.6252,2602.4646,821.0
2023-05-12 12:40:00,2636.03,2636.03,2634.42,2634.42,200.0,2603.1361,2603.1361,2601.5462,2601.5462,200.0
2023-05-12 12:45:00,2630.53,2632.24,2628.48,2628.48,655.0,2597.7047,2599.3934,2595.6803,2595.6803,655.0
2023-05-12 12:50:00,2627.66,2627.81,2627.66,2627.81,200.0,2594.8705,2595.0186,2594.8705,2595.0186,200.0
2023-05-12 12:55:00,2627.8,2627.8,2627.27,2627.8,1100.0,2595.0088,2595.0088,2594.4854,2595.0088,1100.0
2023-05-12 13:00:00,2628.53,2629.0,2627.15,2629.0,400.0,2595.7297,2596.1938,2594.3669,2596.1938,400.0
2023-05-12 13:05:00,2629.15,2629.77,2629.15,2629.77,200.0,2596.3419,2596.9542,2596.3419,2596.9542,200.0
2023-05-12 13:10:00,2631.61,2632.43,2631.61,2632.43,200.0,2598.7712,2599.581,2598.7712,2599.581,200.0
2023-05-12 13:15:00,2633.03,2633.94,2633.03,2633.39,500.0,2600.1735,2601.0722,2600.1735,2600.529,500.0
2023-05-12 13:20:00,2635.76,2637.43,2635.76,2637.43,300.0,2602.8694,2604.5186,2602.8694,2604.5186,300.0
2023-05-12 13:25:00,2638.03,2638.03,2638.03,2638.03,100.0,2605.1111,2605.1111,2605.1111,2605.1111,100.0
2023-05-12 13:30:00,2640.24,2640.24,2640.24,2640.24,100.0,2607.2935,2607.2935,2607.2935,2607.2935,100.0
2023-05-12 13:35:00,2636.5,2638.31,2636.01,2638.31,636.0,2603.6002,2605.3876,2603.1163,2605.3876,636.0
2023-05-12 13:40:00,2639.38,2639.38,2637.89,2637.89,446.0,2606.4443,2606.4443,2604.9729,2604.9729,446.0
2023-05-12 13:45:00,2637.89,2637.89,2637.89,2637.89,0.0,2604.9729,2604.9729,2604.9729,2604.9729,0.0
2023-05-12 13:50:00,2636.25,2636.25,2632.45,2632.45,400.0,2603.3533,2603.3533,2599.6007,2599.6007,400.0
2023-05-12 13:55:00,2631.29,2631.29,2628.01,2628.01,400.0,2598.4552,2598.4552,2595.2161,2595.2161,400.0
2023-05-12 14:00:00,2628.28,2630.13,2628.28,2630.13,500.0,2595.4828,2597.3097,2595.4828,2597.3097,500.0
2023-05-12 14:05:00,2631.54,2631.54,2628.3,2628.3,800.0,2598.7021,2598.7021,2595.5025,2595.5025,800.0
2023-05-12 14:10:00,2629.45,2632.0,2629.45,2632.0,885.0,2596.6382,2599.1564,2596.6382,2599.1564,885.0
2023-05-12 14:15:00,2630.3,2630.3,2630.3,2630.3,100.0,2597.4776,2597.4776,2597.4776,2597.4776,100.0
2023-05-12 14:20:00,2632.07,2632.07,2631.62,2631.63,202.0,2599.2255,2599.2255,2598.7811,2598.791,202.0
2023-05-12 14:25:00,2633.31,2635.73,2631.27,2635.73,572.0,2600.45,2602.8398,2598.4355,2602.8398,572.0
2023-05-12 14:30:00,2633.44,2633.44,2630.98,2631.1,926.0,2600.5784,2600.5784,2598.1491,2598.2676,926.0
2023-05-12 14:35:00,2631.95,2631.95,2629.99,2629.99,587.0,2599.107,2599.107,2597.1714,2597.1714,587.0
2023-05-12 14:40:00,2625.0,2628.28,2625.0,2627.42,1595.0,2592.2437,2595.4828,2592.2437,2594.6335,1595.0
2023-05-12 14:45:00,2629.54,2629.54,2628.37,2629.15,300.0,2596.7271,2596.7271,2595.5717,2596.3419,300.0
2023-05-12 14:50:00,2628.26,2632.07,2628.26,2631.5,800.0,2595.463,2599.2255,2595.463,2598.6626,800.0
2023-05-12 14:55:00,2629.32,2629.32,2629.32,2629.32,100.0,2596.5098,2596.5098,2596.5098,2596.5098,100.0
2023-05-12 15:00:00,2630.74,2632.39,2630.7,2630.7,300.0,2597.9121,2599.5415,2597.8726,2597.8726,300.0
2023-05-12 15:05:00,2631.34,2632.01,2631.34,2632.01,200.0,2598.5046,2599.1662,2598.5046,2599.1662,200.0
2023-05-12 15:10:00,2629.85,2631.32,2629.85,2630.78,400.0,2597.0332,2598.4848,2597.0332,2597.9516,400.0
2023-05-12 15:15:00,2628.93,2629.09,2625.15,2625.15,1087.0,2596.1247,2596.2827,2592.3918,2592.3918,1087.0
2023-05-12 15:20:00,2626.86,2628.01,2626.63,2626.74,1000.0,2594.0805,2595.2161,2593.8534,2593.962,1000.0
2023-05-12 15:25:00,2628.11,2629.51,2627.77,2629.51,996.0,2595.3149,2596.6974,2594.9791,2596.6974,996.0
2023-05-12 15:30:00,2630.28,2633.38,2630.28,2632.94,999.0,2597.4578,2600.5191,2597.4578,2600.0846,999.0
2023-05-12 15:35:00,2634.78,2635.49,2630.38,2631.3,800.0,2601.9017,2602.6028,2597.5566,2598.4651,800.0
2023-05-12 15:40:00,2633.35,2634.28,2632.57,2632.76,600.0,2600.4895,2601.4079,2599.7192,2599.9069,600.0
2023-05-12 15:45:00,2632.76,2632.76,2632.76,2632.76,0.0,2599.9069,2599.9069,2599.9069,2599.9069,0.0
2023-05-12 15:50:00,2629.63,2632.72,2629.63,2630.33,1200.0,2596.8159,2599.8674,2596.8159,2597.5072,1200.0
2023-05-12 15:55:00,2631.93,2633.27,2629.67,2630.78,2550.0,2599.0872,2600.4105,2596.8554,2597.9516,2550.0
2023-05-15 09:30:00,2626.99,2634.48,2626.0,2634.48,3534.0,2594.2089,2601.6054,2593.2312,2601.6054,3534.0
2023-05-15 09:35:00,2630.75,2631.76,2627.0,2627.0,1300.0,2597.922,2598.9194,2594.2188,2594.2188,1300.0
2023-05-15 09:40:00,2627.2,2628.53,2620.95,2628.53,1656.0,2594.4163,2595.7297,2588.2442,2595.7297,1656.0
2023-05-15 09:45:00,2630.47,2632.64,2624.76,2624.76,625.0,2597.6455,2599.7884,2592.0067,2592.0067,625.0
2023-05-15 09:50:00,2629.56,2631.92,2629.56,2631.92,400.0,2596.7468,2599.0774,2596.7468,2599.0774,400.0
2023-05-15 09:55:00,2633.57,2635.0,2629.86,2635.0,501.0,2600.7068,2602.1189,2597.0431,2602.1189,501.0
2023-05-15 10:00:00,2636.0,2645.0,2636.0,2638.1,1597.0,2603.1064,2611.9941,2603.1064,2605.1802,1597.0
2023-05-15 10:05:00,2632.52,2635.59,2632.51,2635.59,200.0,2599.6699,2602.7016,2599.66,2602.7016,200.0
2023-05-15 10:10:00,2635.59,2636.87,2633.12,2636.87,700.0,2602.7016,2603.9656,2600.2624,2603.9656,700.0
2023-05-15 10:15:00,2636.04,2636.04,2636.04,2636.04,100.0,2603.1459,2603.1459,2603.1459,2603.1459,100.0
2023-05-15 10:20:00,2639.23,2643.62,2638.84,2640.77,1600.0,2606.2961,2610.6314,2605.911,2607.8169,1600.0
2023-05-15 10:25:00,2640.97,2640.97,2640.97,2640.97,100.0,2608.0144,2608.0144,2608.0144,2608.0144,100.0
2023-05-15 10:30:00,2637.77,2641.33,2637.2,2641.33,1800.0,2604.8544,2608.3699,2604.2915,2608.3699,1800.0
2023-05-15 10:35:00,2645.84,2647.48,2644.39,2644.39,1400.0,2612.8237,2614.4432,2611.3918,2611.3918,1400.0
2023-05-15 10:40:00,2645.68,2650.64,2645.68,2650.64,635.0,2612.6657,2617.5638,2612.6657,2617.5638,635.0
2023-05-15 10:45:00,2648.63,2648.63,2646.8,2646.8,350.0,2615.5788,2615.5788,2613.7717,2613.7717,350.0
2023-05-15 10:50:00,2651.09,2652.38,2648.73,2651.75,2000.0,2618.0081,2619.282,2615.6776,2618.6599,2000.0
2023-05-15 10:55:00,2651.29,2651.29,2649.39,2649.39,200.0,2618.2056,2618.2056,2616.3294,2616.3294,200.0
2023-05-15 11:00:00,2651.17,2651.17,2649.49,2650.22,300.0,2618.0871,2618.0871,2616.4281,2617.149,300.0
2023-05-15 11:05:00,2649.39,2650.02,2648.38,2649.41,716.0,2616.3294,2616.9515,2615.332,2616.3491,716.0
2023-05-15 11:10:00,2647.89,2648.01,2645.76,2645.77,500.0,2614.8481,2614.9666,2612.7447,2612.7545,500.0
2023-05-15 11:15:00,2651.61,2653.09,2651.45,2651.45,577.0,2618.5217,2619.9832,2618.3637,2618.3637,577.0
2023-05-15 11:20:00,2651.14,2652.45,2651.0,2651.0,500.0,2618.0575,2619.3512,2617.9193,2617.9193,500.0
2023-05-15 11:25:00,2650.91,2651.98,2650.91,2651.42,940.0,2617.8304,2618.887,2617.8304,2618.334,940.0
2023-05-15 11:30:00,2651.64,2651.91,2648.45,2648.45,632.0,2618.5513,2618.8179,2615.4011,2615.4011,632.0
2023-05-15 11:35:00,2649.72,2649.72,2649.0,2649.0,1999.0,2616.6552,2616.6552,2615.9442,2615.9442,1999.0
2023-05-15 11:40:00,2648.01,2649.08,2645.46,2647.18,1400.0,2614.9666,2616.0232,2612.4484,2614.1469,1400.0
2023-05-15 11:45:00,2645.2,2646.32,2644.01,2645.17,700.0,2612.1916,2613.2977,2611.0165,2612.162,700.0
2023-05-15 11:50:00,2645.17,2645.17,2645.17,2645.17,0.0,2612.162,2612.162,2612.162,2612.162,0.0
2023-05-15 11:55:00,2643.82,2644.18,2643.11,2644.18,400.0,2610.8289,2611.1844,2610.1277,2611.1844,400.0
2023-05-15 12:00:00,2643.88,2643.88,2643.88,2643.88,100.0,2610.8881,2610.8881,2610.8881,2610.8881,100.0
2023-05-15 12:05:00,2645.08,2646.19,2645.08,2646.19,200.0,2612.0731,2613.1693,2612.0731,2613.1693,200.0
2023-05-15 12:10:00,2645.3,2645.3,2642.13,2642.13,400.0,2612.2904,2612.2904,2609.16,2609.16,400.0
2023-05-15 12:15:00,2643.29,2645.0,2643.29,2643.45,514.0,2610.3055,2611.9941,2610.3055,2610.4635,514.0
2023-05-15 12:20:00,2644.61,2644.62,2643.23,2643.23,220.0,2611.609,2611.6189,2610.2462,2610.2462,220.0
2023-05-15 12:25:00,2643.23,2643.23,2643.23,2643.23,0.0,2610.2462,2610.2462,2610.2462,2610.2462,0.0
2023-05-15 12:30:00,2640.92,2642.64,2640.92,2642.64,200.0,2607.9651,2609.6636,2607.9651,2609.6636,200.0
2023-05-15 12:35:00,2642.76,2642.76,2641.87,2641.87,200.0,2609.7821,2609.7821,2608.9032,2608.9032,200.0
2023-05-15 12:40:00,2643.05,2643.29,2642.19,2642.19,400.0,2610.0685,2610.3055,2609.2192,2609.2192,400.0
2023-05-15 12:45:00,2642.19,2642.19,2642.19,2642.19,0.0,2609.2192,2609.2192,2609.2192,2609.2192,0.0
2023-05-15 12:50:00,2643.07,2643.07,2643.06,2643.07,100.0,2610.0882,2610.0882,2610.0783,2610.0882,100.0
2023-05-15 12:55:00,2643.07,2643.07,2643.07,2643.07,0.0,2610.0882,2610.0882,2610.0882,2610.0882,0.0
2023-05-15 13:00:00,2650.0,2650.0,2647.64,2647.64,300.0,2616.9317,2616.9317,2614.6012,2614.6012,300.0
2023-05-15 13:05:00,2648.04,2648.04,2648.01,2648.01,200.0,2614.9962,2614.9962,2614.9666,2614.9666,200.0
2023-05-15 13:10:00,2650.9,2650.9,2649.28,2649.28,600.0,2617.8205,2617.8205,2616.2207,2616.2207,600.0
2023-05-15 13:15:00,2650.36,2650.36,2648.28,2648.56,510.0,2617.2873,2617.2873,2615.2332,2615.5097,510.0
2023-05-15 13:20:00,2648.56,2648.56,2648.56,2648.56,0.0,2615.5097,2615.5097,2615.5097,2615.5097,0.0
2023-05-15 13:25:00,2646.67,2646.67,2643.99,2644.62,500.0,2613.6433,2613.6433,2610.9967,2611.6189,500.0
2023-05-15 13:30:00,2641.09,2641.09,2641.09,2641.09,100.0,2608.1329,2608.1329,2608.1329,2608.1329,100.0
2023-05-15 13:35:00,2644.12,2644.12,2644.12,2644.12,100.0,2611.1251,2611.1251,2611.1251,2611.1251,100.0
2023-05-15 13:40:00,2644.12,2644.12,2644.12,2644.12,0.0,2611.1251,2611.1251,2611.1251,2611.1251,0.0
2023-05-15 13:45:00,2636.87,2640.73,2636.87,2640.69,446.0,2603.9656,2607.7774,2603.9656,2607.7379,446.0
2023-05-15 13:50:00,2641.06,2641.06,2641.06,2641.06,100.0,2608.1033,2608.1033,2608.1033,2608.1033,100.0
2023-05-15 13:55:00,2641.06,2641.06,2641.06,2641.06,0.0,2608.1033,2608.1033,2608.1033,2608.1033,0.0
2023-05-15 14:00:00,2643.75,2643.84,2642.72,2643.84,300.0,2610.7597,2610.8486,2609.7426,2610.8486,300.0
2023-05-15 14:05:00,2643.84,2643.84,2643.84,2643.84,0.0,2610.8486,2610.8486,2610.8486,2610.8486,0.0
2023-05-15 14:10:00,2643.84,2643.84,2643.84,2643.84,0.0,2610.8486,2610.8486,2610.8486,2610.8486,0.0
2023-05-15 14:15:00,2643.84,2643.84,2643.84,2643.84,0.0,2610.8486,2610.8486,2610.8486,2610.8486,0.0
2023-05-15 14:20:00,2643.84,2643.84,2643.84,2643.84,0.0,2610.8486,2610.8486,2610.8486,2610.8486,0.0
2023-05-15 14:25:00,2643.8,2643.8,2642.39,2642.39,200.0,2610.8091,2610.8091,2609.4167,2609.4167,200.0
2023-05-15 14:30:00,2641.25,2641.25,2638.34,2638.35,441.0,2608.2909,2608.2909,2605.4172,2605.4271,441.0
2023-05-15 14:35:00,2639.3,2641.3,2637.83,2641.3,410.0,2606.3653,2608.3403,2604.9136,2608.3403,410.0
2023-05-15 14:40:00,2638.47,2642.47,2638.47,2642.47,300.0,2605.5456,2609.4957,2605.5456,2609.4957,300.0
2023-05-15 14:45:00,2642.82,2643.68,2642.82,2643.67,300.0,2609.8413,2610.6906,2609.8413,2610.6807,300.0
2023-05-15 14:50:00,2643.67,2644.5,2643.01,2643.02,419.0,2610.6807,2611.5004,2610.029,2610.0388,419.0
2023-05-15 14:55:00,2644.57,2644.69,2644.57,2644.69,400.0,2611.5695,2611.688,2611.5695,2611.688,400.0
2023-05-15 15:00:00,2644.39,2644.39,2644.39,2644.39,100.0,2611.3918,2611.3918,2611.3918,2611.3918,100.0
2023-05-15 15:05:00,2646.18,2646.18,2645.83,2645.84,300.0,2613.1594,2613.1594,2612.8138,2612.8237,300.0
2023-05-15 15:10:00,2643.81,2643.81,2643.81,2643.81,100.0,2610.819,2610.819,2610.819,2610.819,100.0
2023-05-15 15:15:00,2646.02,2646.02,2643.27,2643.27,1479.0,2613.0014,2613.0014,2610.2857,2610.2857,1479.0
2023-05-15 15:20:00,2643.17,2644.19,2643.0,2644.18,1008.0,2610.187,2611.1942,2610.0191,2611.1844,1008.0
2023-05-15 15:25:00,2643.35,2643.35,2643.35,2643.35,100.0,2610.3647,2610.3647,2610.3647,2610.3647,100.0
2023-05-15 15:30:00,2646.68,2647.25,2645.01,2645.01,1672.0,2613.6532,2614.2161,2612.004,2612.004,1672.0
2023-05-15 15:35:00,2643.71,2643.71,2643.08,2643.18,500.0,2610.7202,2610.7202,2610.0981,2610.1968,500.0
2023-05-15 15:40:00,2643.15,2643.15,2639.89,2639.89,707.0,2610.1672,2610.1672,2606.9479,2606.9479,707.0
2023-05-15 15:45:00,2639.37,2640.09,2639.37,2640.0,563.0,2606.4344,2607.1454,2606.4344,2607.0565,563.0
2023-05-15 15:50:00,2640.74,2643.72,2640.0,2643.03,1576.0,2607.7873,2610.7301,2607.0565,2610.0487,1576.0
2023-05-15 15:55:00,2640.1,2646.3,2640.1,2646.3,5966.0,2607.1553,2613.2779,2607.1553,2613.2779,5966.0
2023-05-16 09:30:00,2660.0,2662.38,2648.72,2648.72,4797.0,2626.807,2629.1573,2615.6677,2615.6677,4797.0
2023-05-16 09:35:00,2651.37,2655.57,2651.29,2651.29,1177.0,2618.2846,2622.4322,2618.2056,2618.2056,1177.0
2023-05-16 09:40:00,2652.95,2657.29,2650.55,2657.29,925.0,2619.8449,2624.1308,2617.4749,2624.1308,925.0
2023-05-16 09:45:00,2662.45,2664.57,2658.5,2658.5,900.0,2629.2264,2631.3199,2625.3257,2625.3257,900.0
2023-05-16 09:50:00,2654.36,2658.17,2654.36,2658.17,500.0,2621.2373,2624.9998,2621.2373,2624.9998,500.0
2023-05-16 09:55:00,2662.18,2667.69,2662.18,2667.68,900.0,2628.9598,2634.401,2628.9598,2634.3911,900.0
2023-05-16 10:00:00,2666.09,2670.0,2664.12,2667.61,2142.0,2632.821,2636.6822,2630.8755,2634.322,2142.0
2023-05-16 10:05:00,2668.03,2672.1,2666.66,2672.08,1736.0,2634.7368,2638.756,2633.3839,2638.7362,1736.0
2023-05-16 10:10:00,2669.65,2671.17,2663.62,2663.62,1400.0,2636.3365,2637.8376,2630.3818,2630.3818,1400.0
2023-05-16 10:15:00,2666.06,2666.06,2662.38,2662.39,300.0,2632.7913,2632.7913,2629.1573,2629.1671,300.0
2023-05-16 10:20:00,2661.01,2662.65,2661.01,2662.64,700.0,2627.8044,2629.4239,2627.8044,2629.414,700.0
2023-05-16 10:25:00,2663.28,2665.65,2662.88,2664.84,1000.0,2630.046,2632.3865,2629.651,2631.5866,1000.0
2023-05-16 10:30:00,2672.34,2672.34,2668.54,2670.85,1608.0,2638.993,2638.993,2635.2404,2637.5216,1608.0
2023-05-16 10:35:00,2662.01,2666.72,2662.01,2665.36,420.0,2628.7919,2633.4431,2628.7919,2632.1001,420.0
2023-05-16 10:40:00,2664.03,2664.03,2663.7,2663.71,200.0,2630.7867,2630.7867,2630.4608,2630.4707,200.0
2023-05-16 10:45:00,2665.9,2666.8,2664.64,2666.31,1676.0,2632.6333,2633.5221,2631.3891,2633.0382,1676.0
2023-05-16 10:50:00,2665.87,2668.67,2663.41,2668.67,745.0,2632.6037,2635.3688,2630.1744,2635.3688,745.0
2023-05-16 10:55:00,2668.67,2673.97,2668.67,2671.96,800.0,2635.3688,2640.6026,2635.3688,2638.6177,800.0
2023-05-16 11:00:00,2673.03,2675.08,2673.03,2673.49,400.0,2639.6744,2641.6988,2639.6744,2640.1286,400.0
2023-05-16 11:05:00,2675.91,2676.91,2675.91,2676.91,300.0,2642.5184,2643.5059,2642.5184,2643.5059,300.0
2023-05-16 11:10:00,2676.59,2687.28,2676.59,2687.28,3929.0,2643.1899,2653.7465,2643.1899,2653.7465,3929.0
2023-05-16 11:15:00,2687.31,2692.29,2684.95,2691.65,700.0,2653.7762,2658.694,2651.4456,2658.062,700.0
2023-05-16 11:20:00,2690.0,2690.01,2683.2,2683.69,1353.0,2656.4326,2656.4425,2649.7175,2650.2013,1353.0
2023-05-16 11:25:00,2683.72,2683.72,2678.78,2681.7,700.0,2650.231,2650.231,2645.3526,2648.2362,700.0
2023-05-16 11:30:00,2680.2,2680.21,2679.37,2680.05,700.0,2646.7549,2646.7648,2645.9352,2646.6068,700.0
2023-05-16 11:35:00,2680.11,2680.11,2674.03,2674.22,800.0,2646.666,2646.666,2640.6619,2640.8495,800.0
2023-05-16 11:40:00,2673.91,2676.73,2673.4,2676.73,500.0,2640.5434,2643.3282,2640.0397,2643.3282,500.0
2023-05-16 11:45:00,2678.19,2678.19,2676.95,2676.95,200.0,2644.77,2644.77,2643.5454,2643.5454,200.0
2023-05-16 11:50:00,2682.7,2684.39,2682.33,2684.39,600.0,2649.2237,2650.8926,2648.8583,2650.8926,600.0
2023-05-16 11:55:00,2681.56,2681.56,2681.56,2681.56,200.0,2648.0979,2648.0979,2648.0979,2648.0979,200.0
2023-05-16 12:00:00,2683.38,2683.38,2683.37,2683.37,400.0,2649.8952,2649.8952,2649.8853,2649.8853,400.0
2023-05-16 12:05:00,2684.28,2685.51,2684.27,2685.51,700.0,2650.784,2651.9986,2650.7741,2651.9986,700.0
2023-05-16 12:10:00,2685.53,2688.51,2685.48,2687.86,1097.0,2652.0184,2654.9612,2651.969,2654.3193,1097.0
2023-05-16 12:15:00,2688.07,2689.5,2688.07,2688.4,600.0,2654.5267,2655.9388,2654.5267,2654.8526,600.0
2023-05-16 12:20:00,2688.71,2688.71,2685.1,2685.1,550.0,2655.1587,2655.1587,2651.5937,2651.5937,550.0
2023-05-16 12:25:00,2686.98,2686.98,2686.98,2686.98,100.0,2653.4503,2653.4503,2653.4503,2653.4503,100.0
2023-05-16 12:30:00,2686.98,2686.98,2686.98,2686.98,0.0,2653.4503,2653.4503,2653.4503,2653.4503,0.0
2023-05-16 12:35:00,2686.98,2686.98,2686.98,2686.98,0.0,2653.4503,2653.4503,2653.4503,2653.4503,0.0
2023-05-16 12:40:00,2685.23,2686.68,2683.92,2683.92,413.0,2651.7221,2653.154,2650.4285,2650.4285,413.0
2023-05-16 12:45:00,2683.92,2683.92,2683.92,2683.92,0.0,2650.4285,2650.4285,2650.4285,2650.4285,0.0
2023-05-16 12:50:00,2681.06,2683.7,2681.06,2683.7,300.0,2647.6042,2650.2112,2647.6042,2650.2112,300.0
2023-05-16 12:55:00,2681.84,2681.84,2679.49,2679.5,500.0,2648.3744,2648.3744,2646.0538,2646.0636,500.0
2023-05-16 13:00:00,2675.84,2676.15,2675.84,2676.15,200.0,2642.4493,2642.7554,2642.4493,2642.7554,200.0
2023-05-16 13:05:00,2676.19,2679.02,2676.19,2676.29,819.0,2642.7949,2645.5896,2642.7949,2642.8937,819.0
2023-05-16 13:10:00,2674.97,2674.97,2671.46,2671.46,300.0,2641.5902,2641.5902,2638.124,2638.124,300.0
2023-05-16 13:15:00,2672.69,2672.69,2670.54,2670.55,200.0,2639.3386,2639.3386,2637.2154,2637.2253,200.0
2023-05-16 13:20:00,2672.98,2673.74,2671.59,2672.66,720.0,2639.625,2640.3755,2638.2523,2639.309,720.0
2023-05-16 13:25:00,2670.82,2670.82,2669.72,2669.72,219.0,2637.4919,2637.4919,2636.4057,2636.4057,219.0
2023-05-16 13:30:00,2671.75,2672.0,2671.75,2671.86,439.0,2638.4103,2638.6572,2638.4103,2638.519,439.0
2023-05-16 13:35:00,2672.02,2673.66,2670.5,2672.93,432.0,2638.677,2640.2965,2637.1759,2639.5756,432.0
2023-05-16 13:40:00,2669.57,2669.57,2669.56,2669.57,100.0,2636.2575,2636.2575,2636.2477,2636.2575,100.0
2023-05-16 13:45:00,2670.78,2671.48,2670.78,2671.48,718.0,2637.4524,2638.1437,2637.4524,2638.1437,718.0
2023-05-16 13:50:00,2674.25,2674.25,2671.18,2671.18,767.0,2640.8791,2640.8791,2637.8474,2637.8474,767.0
2023-05-16 13:55:00,2671.3,2671.3,2668.65,2668.65,200.0,2637.966,2637.966,2635.349,2635.349,200.0
2023-05-16 14:00:00,2664.67,2664.67,2663.76,2663.76,200.0,2631.4187,2631.4187,2630.52,2630.52,200.0
2023-05-16 14:05:00,2662.54,2662.62,2662.42,2662.61,400.0,2629.3153,2629.3943,2629.1968,2629.3844,400.0
2023-05-16 14:10:00,2660.14,2660.14,2660.14,2660.14,100.0,2626.9452,2626.9452,2626.9452,2626.9452,100.0
2023-05-16 14:15:00,2657.69,2659.59,2657.69,2659.59,666.0,2624.5258,2626.4021,2624.5258,2626.4021,666.0
2023-05-16 14:20:00,2661.55,2661.55,2656.05,2656.05,400.0,2628.3376,2628.3376,2622.9062,2622.9062,400.0
2023-05-16 14:25:00,2658.81,2658.81,2656.6,2658.0,500.0,2625.6318,2625.6318,2623.4494,2624.8319,500.0
2023-05-16 14:30:00,2659.82,2659.82,2658.44,2658.44,200.0,2626.6292,2626.6292,2625.2664,2625.2664,200.0
2023-05-16 14:35:00,2658.99,2658.99,2658.99,2658.99,100.0,2625.8096,2625.8096,2625.8096,2625.8096,100.0
2023-05-16 14:40:00,2655.52,2657.74,2655.52,2657.74,300.0,2622.3829,2624.5752,2622.3829,2624.5752,300.0
2023-05-16 14:45:00,2658.27,2658.27,2656.33,2656.64,400.0,2625.0985,2625.0985,2623.1828,2623.4889,400.0
2023-05-16 14:50:00,2657.88,2659.87,2657.88,2659.87,700.0,2624.7134,2626.6786,2624.7134,2626.6786,700.0
2023-05-16 14:55:00,2659.3,2659.98,2659.29,2659.98,200.0,2626.1157,2626.7872,2626.1058,2626.7872,200.0
2023-05-16 15:00:00,2659.65,2661.93,2658.32,2659.73,1200.0,2626.4613,2628.7129,2625.1479,2626.5403,1200.0
2023-05-16 15:05:00,2661.28,2661.29,2658.39,2658.39,400.0,2628.071,2628.0809,2625.2171,2625.2171,400.0
2023-05-16 15:10:00,2660.82,2660.82,2660.82,2660.82,100.0,2627.6167,2627.6167,2627.6167,2627.6167,100.0
2023-05-16 15:15:00,2663.07,2663.07,2660.88,2661.69,400.0,2629.8387,2629.8387,2627.676,2628.4759,400.0
2023-05-16 15:20:00,2659.04,2659.97,2657.45,2659.97,300.0,2625.8589,2626.7773,2624.2888,2626.7773,300.0
2023-05-16 15:25:00,2664.81,2664.81,2662.18,2663.15,700.0,2631.5569,2631.5569,2628.9598,2629.9177,700.0
2023-05-16 15:30:00,2664.12,2664.12,2660.45,2661.81,441.0,2630.8755,2630.8755,2627.2513,2628.5944,441.0
2023-05-16 15:35:00,2660.16,2660.17,2658.17,2658.19,672.0,2626.965,2626.9748,2624.9998,2625.0195,672.0
2023-05-16 15:40:00,2654.73,2654.73,2654.73,2654.73,100.0,2621.6027,2621.6027,2621.6027,2621.6027,100.0
2023-05-16 15:45:00,2654.09,2654.11,2652.74,2652.74,900.0,2620.9707,2620.9905,2619.6376,2619.6376,900.0
2023-05-16 15:50:00,2653.37,2653.54,2649.38,2649.38,2313.0,2620.2597,2620.4276,2616.3195,2616.3195,2313.0
2023-05-16 15:55:00,2648.78,2650.17,2646.31,2647.05,6887.0,2615.727,2617.0996,2613.2878,2614.0186,6887.0
2023-05-17 09:30:00,2661.89,2672.51,2656.45,2656.45,5126.0,2628.6734,2639.1609,2623.3013,2623.3013,5126.0
2023-05-17 09:35:00,2660.36,2669.07,2657.24,2658.91,2811.0,2627.1625,2635.7638,2624.0814,2625.7306,2811.0
2023-05-17 09:40:00,2657.86,2657.86,2654.96,2654.96,1001.0,2624.6937,2624.6937,2621.8299,2621.8299,1001.0
2023-05-17 09:45:00,2658.52,2659.88,2656.07,2657.52,978.0,2625.3454,2626.6885,2622.926,2624.3579,978.0
2023-05-17 09:50:00,2652.07,2652.78,2647.1,2647.46,1801.0,2618.9759,2619.6771,2614.0679,2614.4234,1801.0
2023-05-17 09:55:00,2650.12,2650.12,2640.63,2646.86,1570.0,2617.0502,2617.0502,2607.6787,2613.8309,1570.0
2023-05-17 10:00:00,2641.9,2649.97,2641.9,2648.68,1400.0,2608.9328,2616.9021,2608.9328,2615.6282,1400.0
2023-05-17 10:05:00,2647.34,2647.34,2645.17,2647.2,1000.0,2614.3049,2614.3049,2612.162,2614.1667,1000.0
2023-05-17 10:10:00,2649.16,2649.16,2648.26,2648.26,300.0,2616.1022,2616.1022,2615.2135,2615.2135,300.0
2023-05-17 10:15:00,2649.49,2649.68,2646.25,2649.68,700.0,2616.4281,2616.6157,2613.2285,2616.6157,700.0
2023-05-17 10:20:00,2651.49,2651.49,2645.33,2651.13,730.0,2618.4032,2618.4032,2612.32,2618.0476,730.0
2023-05-17 10:25:00,2652.23,2653.91,2650.08,2650.08,436.0,2619.1339,2620.793,2617.0107,2617.0107,436.0
2023-05-17 10:30:00,2654.57,2654.57,2653.48,2653.48,200.0,2621.4447,2621.4447,2620.3683,2620.3683,200.0
2023-05-17 10:35:00,2656.58,2656.58,2656.58,2656.58,100.0,2623.4296,2623.4296,2623.4296,2623.4296,100.0
2023-05-17 10:40:00,2657.49,2664.0,2657.25,2664.0,1200.0,2624.3283,2630.757,2624.0913,2630.757,1200.0
2023-05-17 10:45:00,2664.41,2666.03,2663.37,2663.37,2180.0,2631.1619,2632.7617,2630.1349,2630.1349,2180.0
2023-05-17 10:50:00,2664.46,2667.44,2664.46,2667.44,1312.0,2631.2113,2634.1541,2631.2113,2634.1541,1312.0
2023-05-17 10:55:00,2661.1,2665.52,2661.1,2664.96,430.0,2627.8932,2632.2581,2627.8932,2631.7051,430.0
2023-05-17 11:00:00,2665.45,2666.22,2662.32,2662.32,601.0,2632.189,2632.9493,2629.098,2629.098,601.0
2023-05-17 11:05:00,2660.72,2662.26,2660.72,2661.86,300.0,2627.518,2629.0388,2627.518,2628.6437,300.0
2023-05-17 11:10:00,2661.43,2661.43,2660.88,2660.88,1200.0,2628.2191,2628.2191,2627.676,2627.676,1200.0
2023-05-17 11:15:00,2660.35,2662.3,2660.35,2661.16,401.0,2627.1526,2629.0783,2627.1526,2627.9525,401.0
2023-05-17 11:20:00,2661.16,2661.16,2661.16,2661.16,0.0,2627.9525,2627.9525,2627.9525,2627.9525,0.0
2023-05-17 11:25:00,2661.14,2667.8,2661.14,2667.8,400.0,2627.9327,2634.5096,2627.9327,2634.5096,400.0
2023-05-17 11:30:00,2669.08,2672.64,2665.96,2668.25,1250.0,2635.7737,2639.2892,2632.6926,2634.954,1250.0
2023-05-17 11:35:00,2666.42,2670.0,2666.42,2670.0,469.0,2633.1468,2636.6822,2633.1468,2636.6822,469.0
2023-05-17 11:40:00,2672.18,2672.18,2671.39,2671.39,200.0,2638.835,2638.835,2638.0548,2638.0548,200.0
2023-05-17 11:45:00,2670.77,2670.77,2670.77,2670.77,100.0,2637.4426,2637.4426,2637.4426,2637.4426,100.0
2023-05-17 11:50:00,2670.77,2670.77,2670.77,2670.77,0.0,2637.4426,2637.4426,2637.4426,2637.4426,0.0
2023-05-17 11:55:00,2669.61,2669.63,2664.27,2664.27,1300.0,2636.297,2636.3168,2631.0237,2631.0237,1300.0
2023-05-17 12:00:00,2664.42,2664.42,2663.33,2663.33,400.0,2631.1718,2631.1718,2630.0954,2630.0954,400.0
2023-05-17 12:05:00,2663.2,2663.2,2663.2,2663.2,100.0,2629.967,2629.967,2629.967,2629.967,100.0
2023-05-17 12:10:00,2663.22,2666.43,2663.22,2666.43,200.0,2629.9868,2633.1567,2629.9868,2633.1567,200.0
2023-05-17 12:15:00,2668.88,2670.0,2668.23,2669.69,1518.0,2635.5761,2636.6822,2634.9343,2636.376,1518.0
2023-05-17 12:20:00,2670.29,2670.29,2670.29,2670.29,100.0,2636.9686,2636.9686,2636.9686,2636.9686,100.0
2023-05-17 12:25:00,2668.58,2668.65,2668.43,2668.65,400.0,2635.2799,2635.349,2635.1318,2635.349,400.0
2023-05-17 12:30:00,2668.95,2668.95,2668.8,2668.8,200.0,2635.6453,2635.6453,2635.4971,2635.4971,200.0
2023-05-17 12:35:00,2668.8,2668.8,2668.8,2668.8,0.0,2635.4971,2635.4971,2635.4971,2635.4971,0.0
2023-05-17 12:40:00,2672.45,2672.47,2670.67,2670.67,1170.0,2639.1016,2639.1214,2637.3438,2637.3438,1170.0
2023-05-17 12:45:00,2672.18,2672.56,2670.83,2672.56,900.0,2638.835,2639.2102,2637.5018,2639.2102,900.0
2023-05-17 12:50:00,2672.57,2675.46,2672.57,2675.46,400.0,2639.2201,2642.074,2639.2201,2642.074,400.0
2023-05-17 12:55:00,2676.68,2676.68,2674.63,2675.75,700.0,2643.2788,2643.2788,2641.2544,2642.3604,700.0
2023-05-17 13:00:00,2677.45,2677.45,2677.45,2677.45,100.0,2644.0392,2644.0392,2644.0392,2644.0392,100.0
2023-05-17 13:05:00,2677.97,2678.84,2677.97,2678.84,2038.0,2644.5527,2645.4119,2644.5527,2645.4119,2038.0
2023-05-17 13:10:00,2674.36,2677.38,2674.36,2677.38,529.0,2640.9878,2643.9701,2640.9878,2643.9701,529.0
2023-05-17 13:15:00,2676.0,2680.0,2676.0,2680.0,10942.0,2642.6073,2646.5574,2642.6073,2646.5574,10942.0
2023-05-17 13:20:00,2680.0,2680.0,2680.0,2680.0,0.0,2646.5574,2646.5574,2646.5574,2646.5574,0.0
2023-05-17 13:25:00,2686.05,2686.05,2683.7,2683.7,600.0,2652.5319,2652.5319,2650.2112,2650.2112,600.0
2023-05-17 13:30:00,2685.05,2685.05,2683.17,2684.5,500.0,2651.5444,2651.5444,2649.6878,2651.0012,500.0
2023-05-17 13:35:00,2688.7,2688.7,2684.35,2684.35,500.0,2655.1488,2655.1488,2650.8531,2650.8531,500.0
2023-05-17 13:40:00,2685.79,2686.09,2685.61,2686.09,400.0,2652.2751,2652.5714,2652.0974,2652.5714,400.0
2023-05-17 13:45:00,2686.09,2686.09,2686.09,2686.09,0.0,2652.5714,2652.5714,2652.5714,2652.5714,0.0
2023-05-17 13:50:00,2687.26,2690.5,2687.26,2690.5,1500.0,2653.7268,2656.9264,2653.7268,2656.9264,1500.0
2023-05-17 13:55:00,2690.43,2690.43,2690.32,2690.33,200.0,2656.8572,2656.8572,2656.7486,2656.7585,200.0
2023-05-17 14:00:00,2691.34,2691.34,2691.34,2691.34,100.0,2657.7559,2657.7559,2657.7559,2657.7559,100.0
2023-05-17 14:05:00,2687.9,2688.0,2687.47,2688.0,468.0,2654.3588,2654.4576,2653.9342,2654.4576,468.0
2023-05-17 14:10:00,2688.0,2690.1,2688.0,2688.01,1005.0,2654.4576,2656.5314,2654.4576,2654.4674,1005.0
2023-05-17 14:15:00,2687.5,2688.34,2686.81,2688.34,355.0,2653.9638,2654.7933,2653.2824,2654.7933,355.0
2023-05-17 14:20:00,2689.14,2689.14,2686.4,2687.69,600.0,2655.5833,2655.5833,2652.8775,2654.1514,600.0
2023-05-17 14:25:00,2685.1,2686.68,2680.8,2686.53,2325.0,2651.5937,2653.154,2647.3474,2653.0059,2325.0
2023-05-17 14:30:00,2683.85,2683.85,2680.0,2682.0,2100.0,2650.3593,2650.3593,2646.5574,2648.5324,2100.0
2023-05-17 14:35:00,2680.26,2681.43,2680.26,2681.43,400.0,2646.8141,2647.9695,2646.8141,2647.9695,400.0
2023-05-17 14:40:00,2684.09,2684.09,2684.09,2684.09,100.0,2650.5964,2650.5964,2650.5964,2650.5964,100.0
2023-05-17 14:45:00,2686.89,2686.89,2686.18,2686.89,400.0,2653.3614,2653.3614,2652.6603,2653.3614,400.0
2023-05-17 14:50:00,2687.79,2687.79,2687.79,2687.79,100.0,2654.2502,2654.2502,2654.2502,2654.2502,100.0
2023-05-17 14:55:00,2686.0,2686.0,2685.68,2685.68,200.0,2652.4825,2652.4825,2652.1665,2652.1665,200.0
2023-05-17 15:00:00,2683.3,2683.84,2683.3,2683.84,200.0,2649.8162,2650.3495,2649.8162,2650.3495,200.0
2023-05-17 15:05:00,2685.18,2685.6,2685.18,2685.6,200.0,2651.6727,2652.0875,2651.6727,2652.0875,200.0
2023-05-17 15:10:00,2684.07,2686.31,2684.07,2686.06,600.0,2650.5766,2652.7886,2650.5766,2652.5418,600.0
2023-05-17 15:15:00,2685.92,2687.23,2685.92,2686.18,852.0,2652.4035,2653.6972,2652.4035,2652.6603,852.0
2023-05-17 15:20:00,2687.23,2688.62,2687.23,2687.38,400.0,2653.6972,2655.0698,2653.6972,2653.8453,400.0
2023-05-17 15:25:00,2688.18,2688.99,2686.95,2688.99,1100.0,2654.6353,2655.4352,2653.4207,2655.4352,1100.0
2023-05-17 15:30:00,2688.99,2693.08,2688.99,2691.52,1300.0,2655.4352,2659.4742,2655.4352,2657.9336,1300.0
2023-05-17 15:35:00,2692.71,2693.13,2692.71,2693.13,400.0,2659.1088,2659.5235,2659.1088,2659.5235,400.0
2023-05-17 15:40:00,2693.1,2696.53,2693.09,2696.53,579.0,2659.4939,2662.8811,2659.484,2662.8811,579.0
2023-05-17 15:45:00,2696.38,2698.6,2696.38,2698.0,2000.0,2662.733,2664.9253,2662.733,2664.3328,2000.0
2023-05-17 15:50:00,2698.09,2699.74,2698.09,2699.74,800.0,2664.4217,2666.0511,2664.4217,2666.0511,800.0
2023-05-17 15:55:00,2699.48,2699.48,2695.09,2696.62,4705.0,2665.7943,2665.7943,2661.4591,2662.97,4705.0
2023-05-18 09:30:00,2698.71,2702.47,2694.33,2700.0,2821.0,2665.0339,2668.747,2660.7086,2666.3078,2821.0
2023-05-18 09:35:00,2702.03,2711.92,2700.1,2711.92,1962.0,2668.3125,2678.0791,2666.4066,2678.0791,1962.0
2023-05-18 09:40:00,2708.36,2712.0,2708.36,2709.45,300.0,2674.5635,2678.1581,2674.5635,2675.6399,300.0
2023-05-18 09:45:00,2710.42,2711.04,2703.51,2706.79,1400.0,2676.5978,2677.2101,2669.774,2673.0131,1400.0
2023-05-18 09:50:00,2699.38,2706.22,2695.3,2699.77,1527.0,2665.6956,2672.4502,2661.6665,2666.0807,1527.0
2023-05-18 09:55:00,2703.29,2709.32,2703.29,2707.43,1600.0,2669.5568,2675.5115,2669.5568,2673.6451,1600.0
2023-05-18 10:00:00,2707.76,2713.41,2705.43,2713.41,1000.0,2673.971,2679.5505,2671.6701,2679.5505,1000.0
2023-05-18 10:05:00,2712.58,2721.24,2712.58,2721.24,1635.0,2678.7308,2687.2828,2678.7308,2687.2828,1635.0
2023-05-18 10:10:00,2723.26,2725.6,2723.26,2723.64,400.0,2689.2776,2691.5884,2689.2776,2689.6528,400.0
2023-05-18 10:15:00,2723.05,2732.88,2723.05,2732.88,1000.0,2689.0702,2698.7775,2689.0702,2698.7775,1000.0
2023-05-18 10:20:00,2733.35,2745.74,2733.34,2745.74,1990.0,2699.2417,2711.477,2699.2318,2711.477,1990.0
2023-05-18 10:25:00,2747.94,2754.54,2745.39,2754.54,1320.0,2713.6496,2720.1672,2711.1314,2720.1672,1320.0
2023-05-18 10:30:00,2753.67,2754.63,2752.46,2754.41,514.0,2719.3081,2720.2561,2718.1132,2720.0389,514.0
2023-05-18 10:35:00,2754.28,2756.24,2753.92,2754.47,1200.0,2719.9105,2721.846,2719.555,2720.0981,1200.0
2023-05-18 10:40:00,2756.35,2756.35,2747.74,2747.74,1203.0,2721.9546,2721.9546,2713.4521,2713.4521,1203.0
2023-05-18 10:45:00,2748.67,2752.62,2748.67,2752.36,1769.0,2714.3705,2718.2712,2714.3705,2718.0144,1769.0
2023-05-18 10:50:00,2757.56,2757.56,2749.16,2749.16,3493.0,2723.1495,2723.1495,2714.8544,2714.8544,3493.0
2023-05-18 10:55:00,2751.47,2751.47,2749.72,2749.85,500.0,2717.1355,2717.1355,2715.4074,2715.5358,500.0
2023-05-18 11:00:00,2749.64,2751.07,2749.27,2749.27,482.0,2715.3284,2716.7405,2714.963,2714.963,482.0
2023-05-18 11:05:00,2749.37,2754.58,2749.37,2754.51,937.0,2715.0617,2720.2067,2715.0617,2720.1376,937.0
2023-05-18 11:10:00,2755.6,2755.6,2754.26,2754.99,600.0,2721.214,2721.214,2719.8907,2720.6116,600.0
2023-05-18 11:15:00,2754.28,2759.73,2754.28,2759.5,1028.0,2719.9105,2725.2925,2719.9105,2725.0653,1028.0
2023-05-18 11:20:00,2762.47,2764.17,2762.33,2762.33,418.0,2727.9983,2729.6771,2727.86,2727.86,418.0
2023-05-18 11:25:00,2762.44,2765.42,2762.44,2764.77,1205.0,2727.9687,2730.9115,2727.9687,2730.2696,1205.0
2023-05-18 11:30:00,2767.08,2767.84,2767.04,2767.84,300.0,2732.5508,2733.3013,2732.5113,2733.3013,300.0
2023-05-18 11:35:00,2764.64,2764.64,2764.64,2764.64,300.0,2730.1412,2730.1412,2730.1412,2730.1412,300.0
2023-05-18 11:40:00,2768.88,2770.73,2768.88,2770.72,400.0,2734.3283,2736.1552,2734.3283,2736.1453,400.0
2023-05-18 11:45:00,2772.0,2775.96,2772.0,2775.76,981.0,2737.4094,2741.3199,2737.4094,2741.1224,981.0
2023-05-18 11:50:00,2773.26,2777.77,2773.26,2777.77,900.0,2738.6536,2743.1074,2738.6536,2743.1074,900.0
2023-05-18 11:55:00,2776.49,2776.49,2767.63,2769.28,2229.0,2741.8433,2741.8433,2733.0939,2734.7233,2229.0
2023-05-18 12:00:00,2769.74,2769.74,2765.5,2765.51,908.0,2735.1776,2735.1776,2730.9905,2731.0003,908.0
2023-05-18 12:05:00,2765.36,2765.36,2760.19,2760.19,875.0,2730.8522,2730.8522,2725.7467,2725.7467,875.0
2023-05-18 12:10:00,2762.25,2766.73,2759.97,2759.97,1226.0,2727.781,2732.2051,2725.5295,2725.5295,1226.0
2023-05-18 12:15:00,2759.2,2759.2,2759.2,2759.2,120.0,2724.7691,2724.7691,2724.7691,2724.7691,120.0
2023-05-18 12:20:00,2759.64,2762.77,2759.61,2762.77,544.0,2725.2036,2728.2945,2725.174,2728.2945,544.0
2023-05-18 12:25:00,2758.6,2760.28,2758.6,2760.28,1200.0,2724.1766,2725.8356,2724.1766,2725.8356,1200.0
2023-05-18 12:30:00,2763.67,2763.7,2761.92,2762.87,1500.0,2729.1833,2729.2129,2727.4551,2728.3933,1500.0
2023-05-18 12:35:00,2763.36,2763.36,2758.6,2758.6,702.0,2728.8772,2728.8772,2724.1766,2724.1766,702.0
2023-05-18 12:40:00,2757.32,2759.93,2755.17,2755.7,1600.0,2722.9125,2725.49,2720.7894,2721.3128,1600.0
2023-05-18 12:45:00,2756.47,2758.5,2754.88,2756.43,1000.0,2722.0732,2724.0778,2720.503,2722.0336,1000.0
2023-05-18 12:50:00,2753.85,2755.5,2752.36,2752.49,1183.0,2719.4858,2721.1153,2718.0144,2718.1428,1183.0
2023-05-18 12:55:00,2754.83,2759.24,2750.39,2750.39,3205.0,2720.4536,2724.8086,2716.069,2716.069,3205.0
2023-05-18 13:00:00,2754.14,2757.03,2752.51,2753.88,1000.0,2719.7722,2722.6262,2718.1626,2719.5155,1000.0
2023-05-18 13:05:00,2754.89,2754.89,2751.78,2751.79,300.0,2720.5129,2720.5129,2717.4417,2717.4516,300.0
2023-05-18 13:10:00,2749.7,2750.57,2748.87,2749.13,400.0,2715.3876,2716.2468,2714.568,2714.8247,400.0
2023-05-18 13:15:00,2748.07,2752.0,2748.07,2752.0,982.0,2713.778,2717.6589,2713.778,2717.6589,982.0
2023-05-18 13:20:00,2754.68,2756.57,2752.06,2756.49,1000.0,2720.3055,2722.1719,2717.7182,2722.0929,1000.0
2023-05-18 13:25:00,2756.17,2758.39,2751.96,2755.8,2375.0,2721.7769,2723.9692,2717.6194,2721.4115,2375.0
2023-05-18 13:30:00,2749.8,2757.61,2749.2,2753.62,1600.0,2715.4864,2723.1989,2714.8939,2719.2587,1600.0
2023-05-18 13:35:00,2753.99,2754.43,2751.95,2752.16,700.0,2719.6241,2720.0586,2717.6096,2717.8169,700.0
2023-05-18 13:40:00,2750.95,2750.95,2750.95,2750.95,100.0,2716.622,2716.622,2716.622,2716.622,100.0
2023-05-18 13:45:00,2749.79,2752.65,2749.79,2752.65,600.0,2715.4765,2718.3008,2715.4765,2718.3008,600.0
2023-05-18 13:50:00,2757.16,2757.17,2753.59,2753.59,500.0,2722.7545,2722.7644,2719.2291,2719.2291,500.0
2023-05-18 13:55:00,2750.22,2752.21,2749.83,2749.83,500.0,2715.9011,2717.8663,2715.516,2715.516,500.0
2023-05-18 14:00:00,2752.5,2756.29,2751.88,2752.35,706.0,2718.1527,2721.8954,2717.5404,2718.0046,706.0
2023-05-18 14:05:00,2750.89,2752.85,2750.88,2752.85,200.0,2716.5628,2718.4983,2716.5529,2718.4983,200.0
2023-05-18 14:10:00,2750.54,2751.37,2750.05,2751.08,1000.0,2716.2171,2717.0368,2715.7333,2716.7504,1000.0
2023-05-18 14:15:00,2751.59,2753.37,2751.59,2752.09,500.0,2717.254,2719.0118,2717.254,2717.7478,500.0
2023-05-18 14:20:00,2754.24,2754.88,2753.31,2754.88,400.0,2719.871,2720.503,2718.9526,2720.503,400.0
2023-05-18 14:25:00,2755.02,2758.81,2755.02,2756.68,500.0,2720.6412,2724.384,2720.6412,2722.2805,500.0
2023-05-18 14:30:00,2755.83,2761.24,2755.83,2761.24,400.0,2721.4411,2726.7836,2721.4411,2726.7836,400.0
2023-05-18 14:35:00,2758.91,2762.04,2758.9,2762.03,500.0,2724.4827,2727.5736,2724.4728,2727.5638,500.0
2023-05-18 14:40:00,2764.06,2766.67,2762.29,2766.67,800.0,2729.5684,2732.1459,2727.8205,2732.1459,800.0
2023-05-18 14:45:00,2764.78,2767.0,2764.76,2767.0,300.0,2730.2795,2732.4718,2730.2597,2732.4718,300.0
2023-05-18 14:50:00,2766.75,2771.4,2765.43,2768.18,2533.0,2732.2249,2736.8168,2730.9213,2733.637,2533.0
2023-05-18 14:55:00,2768.39,2771.98,2768.39,2771.98,400.0,2733.8444,2737.3896,2733.8444,2737.3896,400.0
2023-05-18 15:00:00,2774.78,2775.0,2772.7,2773.8,1600.0,2740.1547,2740.3719,2738.1006,2739.1869,1600.0
2023-05-18 15:05:00,2772.58,2776.09,2772.58,2775.58,1080.0,2737.9821,2741.4483,2737.9821,2740.9447,1080.0
2023-05-18 15:10:00,2776.33,2780.6,2776.33,2780.33,1412.0,2741.6853,2745.902,2741.6853,2745.6354,1412.0
2023-05-18 15:15:00,2779.2,2781.99,2779.12,2780.83,1518.0,2744.5195,2747.2747,2744.4405,2746.1292,1518.0
2023-05-18 15:20:00,2780.58,2780.58,2772.13,2772.13,900.0,2745.8823,2745.8823,2737.5377,2737.5377,900.0
2023-05-18 15:25:00,2772.3,2775.43,2772.3,2775.43,769.0,2737.7056,2740.7966,2737.7056,2740.7966,769.0
2023-05-18 15:30:00,2774.82,2775.7,2773.3,2775.48,800.0,2740.1942,2741.0632,2738.6931,2740.8459,800.0
2023-05-18 15:35:00,2775.91,2777.05,2773.39,2774.07,1300.0,2741.2706,2742.3963,2738.782,2739.4535,1300.0
2023-05-18 15:40:00,2775.01,2776.95,2774.32,2775.87,681.0,2740.3818,2742.2976,2739.7004,2741.2311,681.0
2023-05-18 15:45:00,2776.87,2779.68,2776.17,2779.68,1268.0,2742.2186,2744.9935,2741.5273,2744.9935,1268.0
2023-05-18 15:50:00,2780.44,2786.85,2775.66,2778.84,4967.0,2745.744,2752.0741,2741.0237,2744.164,4967.0
2023-05-18 15:55:00,2779.34,2783.24,2778.45,2781.82,4210.0,2744.6578,2748.5091,2743.7789,2747.1068,4210.0
2023-05-19 09:30:00,2780.97,2780.97,2780.0,2780.0,8113.0,2746.2674,2746.2674,2745.3095,2745.3095,8113.0
2023-05-19 09:35:00,2779.01,2779.01,2763.7,2771.66,4000.0,2744.3319,2744.3319,2729.2129,2737.0736,4000.0
2023-05-19 09:40:00,2770.5,2770.94,2765.1,2765.11,1238.0,2735.9281,2736.3626,2730.5955,2730.6053,1238.0
2023-05-19 09:45:00,2766.76,2769.62,2763.15,2765.0,1702.0,2732.2347,2735.0591,2728.6698,2730.4967,1702.0
2023-05-19 09:50:00,2759.69,2760.88,2759.15,2759.15,901.0,2725.253,2726.4281,2724.7197,2724.7197,901.0
2023-05-19 09:55:00,2765.24,2766.46,2763.55,2766.46,936.0,2730.7337,2731.9385,2729.0648,2731.9385,936.0
2023-05-19 10:00:00,2766.85,2772.01,2766.36,2770.65,1405.0,2732.3236,2737.4192,2731.8397,2736.0762,1405.0
2023-05-19 10:05:00,2768.86,2772.0,2768.84,2769.24,1195.0,2734.3085,2737.4094,2734.2888,2734.6838,1195.0
2023-05-19 10:10:00,2766.46,2768.64,2765.64,2766.35,1406.0,2731.9385,2734.0913,2731.1287,2731.8299,1406.0
2023-05-19 10:15:00,2768.27,2768.27,2765.16,2767.0,499.0,2733.7259,2733.7259,2730.6547,2732.4718,499.0
2023-05-19 10:20:00,2768.64,2771.56,2766.77,2771.53,870.0,2734.0913,2736.9748,2732.2446,2736.9452,870.0
2023-05-19 10:25:00,2770.31,2774.71,2770.31,2774.7,1066.0,2735.7404,2740.0855,2735.7404,2740.0757,1066.0
2023-05-19 10:30:00,2775.18,2779.57,2773.01,2779.57,1228.0,2740.5497,2744.8849,2738.4068,2744.8849,1228.0
2023-05-19 10:35:00,2780.0,2780.39,2770.13,2772.33,1639.0,2745.3095,2745.6947,2735.5627,2737.7352,1639.0
2023-05-19 10:40:00,2773.48,2775.68,2770.32,2773.36,2263.0,2738.8709,2741.0434,2735.7503,2738.7524,2263.0
2023-05-19 10:45:00,2775.73,2776.91,2772.51,2772.51,500.0,2741.0928,2742.2581,2737.913,2737.913,500.0
2023-05-19 10:50:00,2772.95,2775.3,2772.55,2772.76,671.0,2738.3475,2740.6682,2737.9525,2738.1599,671.0
2023-05-19 10:55:00,2768.0,2772.5,2767.99,2772.5,500.0,2733.4593,2737.9031,2733.4494,2737.9031,500.0
2023-05-19 11:00:00,2774.92,2776.8,2774.92,2776.59,400.0,2740.2929,2742.1495,2740.2929,2741.9421,400.0
2023-05-19 11:05:00,2776.28,2777.05,2770.0,2770.0,1200.0,2741.6359,2742.3963,2735.4343,2735.4343,1200.0
2023-05-19 11:10:00,2770.65,2773.61,2770.65,2771.22,400.0,2736.0762,2738.9993,2736.0762,2736.6391,400.0
2023-05-19 11:15:00,2771.95,2774.32,2770.41,2773.97,1605.0,2737.36,2739.7004,2735.8392,2739.3548,1605.0
2023-05-19 11:20:00,2771.54,2774.28,2770.23,2770.23,900.0,2736.9551,2739.6609,2735.6614,2735.6614,900.0
2023-05-19 11:25:00,2773.54,2773.54,2765.45,2766.34,1100.0,2738.9301,2738.9301,2730.9411,2731.82,1100.0
2023-05-19 11:30:00,2765.83,2765.83,2763.24,2763.24,200.0,2731.3164,2731.3164,2728.7587,2728.7587,200.0
2023-05-19 11:35:00,2763.54,2765.17,2761.85,2764.14,700.0,2729.0549,2730.6646,2727.386,2729.6474,700.0
2023-05-19 11:40:00,2760.29,2765.53,2760.29,2765.53,900.0,2725.8455,2731.0201,2725.8455,2731.0201,900.0
2023-05-19 11:45:00,2768.36,2774.25,2768.36,2772.11,500.0,2733.8148,2739.6313,2733.8148,2737.518,500.0
2023-05-19 11:50:00,2772.33,2772.33,2767.79,2770.93,655.0,2737.7352,2737.7352,2733.2519,2736.3527,655.0
2023-05-19 11:55:00,2768.14,2771.14,2768.14,2769.74,800.0,2733.5975,2736.5601,2733.5975,2735.1776,800.0
2023-05-19 12:00:00,2772.49,2772.49,2767.78,2767.78,300.0,2737.8932,2737.8932,2733.242,2733.242,300.0
2023-05-19 12:05:00,2767.55,2770.09,2767.55,2767.68,600.0,2733.0149,2735.5232,2733.0149,2733.1433,600.0
2023-05-19 12:10:00,2767.01,2768.56,2764.99,2768.56,400.0,2732.4816,2734.0123,2730.4868,2734.0123,400.0
2023-05-19 12:15:00,2763.39,2770.79,2763.39,2770.79,1486.0,2728.9068,2736.2145,2728.9068,2736.2145,1486.0
2023-05-19 12:20:00,2772.0,2774.12,2768.14,2768.14,2431.0,2737.4094,2739.5029,2733.5975,2733.5975,2431.0
2023-05-19 12:25:00,2768.79,2771.67,2766.48,2766.48,1400.0,2734.2394,2737.0835,2731.9582,2731.9582,1400.0
2023-05-19 12:30:00,2761.76,2767.51,2756.63,2757.12,1000.0,2727.2971,2732.9754,2722.2312,2722.715,1000.0
2023-05-19 12:35:00,2757.12,2757.12,2757.12,2757.12,0.0,2722.715,2722.715,2722.715,2722.715,0.0
2023-05-19 12:40:00,2761.03,2765.24,2761.03,2765.24,900.0,2726.5762,2730.7337,2726.5762,2730.7337,900.0
2023-05-19 12:45:00,2764.17,2765.05,2761.72,2764.63,1050.0,2729.6771,2730.5461,2727.2576,2730.1313,1050.0
2023-05-19 12:50:00,2764.74,2766.05,2764.74,2766.05,222.0,2730.24,2731.5336,2730.24,2731.5336,222.0
2023-05-19 12:55:00,2769.3,2769.3,2765.51,2765.51,300.0,2734.743,2734.743,2731.0003,2731.0003,300.0
2023-05-19 13:00:00,2765.36,2765.36,2765.36,2765.36,100.0,2730.8522,2730.8522,2730.8522,2730.8522,100.0
2023-05-19 13:05:00,2769.63,2769.63,2767.46,2767.46,500.0,2735.0689,2735.0689,2732.926,2732.926,500.0
2023-05-19 13:10:00,2767.84,2770.0,2767.43,2770.0,1100.0,2733.3013,2735.4343,2732.8964,2735.4343,1100.0
2023-05-19 13:15:00,2770.0,2770.0,2770.0,2770.0,0.0,2735.4343,2735.4343,2735.4343,2735.4343,0.0
2023-05-19 13:20:00,2772.63,2772.63,2768.87,2769.5,600.0,2738.0315,2738.0315,2734.3184,2734.9406,600.0
2023-05-19 13:25:00,2771.59,2771.59,2767.76,2768.76,900.0,2737.0045,2737.0045,2733.2223,2734.2098,900.0
2023-05-19 13:30:00,2768.61,2770.23,2768.44,2769.59,813.0,2734.0617,2735.6614,2733.8938,2735.0294,813.0
2023-05-19 13:35:00,2768.98,2769.89,2765.21,2769.77,2490.0,2734.427,2735.3257,2730.7041,2735.2072,2490.0
2023-05-19 13:40:00,2769.77,2769.77,2769.77,2769.77,0.0,2735.2072,2735.2072,2735.2072,2735.2072,0.0
2023-05-19 13:45:00,2770.64,2770.64,2768.4,2769.89,1516.0,2736.0663,2736.0663,2733.8543,2735.3257,1516.0
2023-05-19 13:50:00,2769.32,2770.77,2767.76,2769.62,1500.0,2734.7628,2736.1947,2733.2223,2735.0591,1500.0
2023-05-19 13:55:00,2769.31,2769.31,2761.98,2761.98,200.0,2734.7529,2734.7529,2727.5144,2727.5144,200.0
2023-05-19 14:00:00,2763.51,2763.51,2763.51,2763.51,100.0,2729.0253,2729.0253,2729.0253,2729.0253,100.0
2023-05-19 14:05:00,2761.79,2761.79,2761.79,2761.79,100.0,2727.3268,2727.3268,2727.3268,2727.3268,100.0
2023-05-19 14:10:00,2759.35,2759.35,2756.79,2757.22,400.0,2724.9172,2724.9172,2722.3892,2722.8138,400.0
2023-05-19 14:15:00,2754.79,2756.34,2753.52,2755.1,900.0,2720.4141,2721.9448,2719.16,2720.7202,900.0
2023-05-19 14:20:00,2757.05,2758.56,2755.31,2755.32,929.0,2722.6459,2724.1371,2720.9276,2720.9375,929.0
2023-05-19 14:25:00,2756.93,2756.94,2755.64,2755.64,200.0,2722.5274,2722.5373,2721.2535,2721.2535,200.0
2023-05-19 14:30:00,2755.36,2757.9,2755.36,2757.3,935.0,2720.977,2723.4853,2720.977,2722.8928,935.0
2023-05-19 14:35:00,2758.56,2759.03,2758.56,2758.98,400.0,2724.1371,2724.6012,2724.1371,2724.5518,400.0
2023-05-19 14:40:00,2757.91,2758.39,2757.91,2758.23,300.0,2723.4952,2723.9692,2723.4952,2723.8112,300.0
2023-05-19 14:45:00,2757.43,2758.14,2755.67,2755.68,400.0,2723.0212,2723.7223,2721.2831,2721.293,400.0
2023-05-19 14:50:00,2756.62,2761.0,2756.62,2761.0,600.0,2722.2213,2726.5466,2722.2213,2726.5466,600.0
2023-05-19 14:55:00,2761.0,2761.0,2761.0,2761.0,0.0,2726.5466,2726.5466,2726.5466,2726.5466,0.0
2023-05-19 15:00:00,2765.25,2765.78,2765.25,2765.78,200.0,2730.7436,2731.267,2730.7436,2731.267,200.0
2023-05-19 15:05:00,2764.85,2767.81,2764.85,2767.81,200.0,2730.3486,2733.2716,2730.3486,2733.2716,200.0
2023-05-19 15:10:00,2768.3,2768.31,2768.3,2768.3,100.0,2733.7555,2733.7654,2733.7555,2733.7555,100.0
2023-05-19 15:15:00,2768.42,2768.42,2767.32,2767.33,300.0,2733.874,2733.874,2732.7878,2732.7976,300.0
2023-05-19 15:20:00,2767.62,2769.71,2767.11,2767.81,1838.0,2733.084,2735.1479,2732.5804,2733.2716,1838.0
2023-05-19 15:25:00,2767.21,2768.22,2766.35,2768.22,600.0,2732.6791,2733.6765,2731.8299,2733.6765,600.0
2023-05-19 15:30:00,2767.64,2768.57,2767.63,2768.57,300.0,2733.1038,2734.0222,2733.0939,2734.0222,300.0
2023-05-19 15:35:00,2768.98,2773.48,2768.66,2771.88,1731.0,2734.427,2738.8709,2734.111,2737.2909,1731.0
2023-05-19 15:40:00,2771.68,2771.89,2770.13,2771.89,413.0,2737.0934,2737.3007,2735.5627,2737.3007,413.0
2023-05-19 15:45:00,2770.15,2770.57,2769.35,2770.13,1912.0,2735.5824,2735.9972,2734.7924,2735.5627,1912.0
2023-05-19 15:50:00,2766.65,2770.67,2766.65,2767.13,2298.0,2732.1261,2736.096,2732.1261,2732.6001,2298.0
2023-05-19 15:55:00,2768.53,2768.53,2762.53,2764.13,6554.0,2733.9827,2733.9827,2728.0575,2729.6376,6554.0
2023-05-22 09:30:00,2764.33,2773.5,2764.33,2773.5,3508.0,2729.8351,2738.8906,2729.8351,2738.8906,3508.0
2023-05-22 09:35:00,2773.64,2773.64,2769.62,2770.66,1298.0,2739.0289,2739.0289,2735.0591,2736.0861,1298.0
2023-05-22 09:40:00,2771.58,2780.0,2771.58,2774.93,1000.0,2736.9946,2745.3095,2736.9946,2740.3028,1000.0
2023-05-22 09:45:00,2772.74,2772.74,2771.61,2771.61,300.0,2738.1401,2738.1401,2737.0242,2737.0242,300.0
2023-05-22 09:50:00,2777.74,2781.75,2777.74,2780.7,1800.0,2743.0777,2747.0377,2743.0777,2746.0008,1800.0
2023-05-22 09:55:00,2785.0,2786.19,2784.07,2784.07,725.0,2750.2471,2751.4223,2749.3287,2749.3287,725.0
2023-05-22 10:00:00,2780.68,2784.31,2775.0,2775.0,3158.0,2745.981,2749.5657,2740.3719,2740.3719,3158.0
2023-05-22 10:05:00,2776.84,2776.84,2756.98,2756.98,1061.0,2742.189,2742.189,2722.5768,2722.5768,1061.0
2023-05-22 10:10:00,2766.16,2772.61,2765.81,2772.61,400.0,2731.6422,2738.0117,2731.2966,2738.0117,400.0
2023-05-22 10:15:00,2772.62,2773.13,2772.0,2773.0,1100.0,2738.0216,2738.5253,2737.4094,2738.3969,1100.0
2023-05-22 10:20:00,2775.0,2775.0,2771.13,2771.31,378.0,2740.3719,2740.3719,2736.5502,2736.728,378.0
2023-05-22 10:25:00,2770.92,2770.92,2765.02,2768.71,1300.0,2736.3428,2736.3428,2730.5165,2734.1604,1300.0
2023-05-22 10:30:00,2768.18,2769.14,2767.02,2767.02,400.0,2733.637,2734.585,2732.4915,2732.4915,400.0
2023-05-22 10:35:00,2769.12,2773.44,2769.12,2773.44,407.0,2734.5653,2738.8314,2734.5653,2738.8314,407.0
2023-05-22 10:40:00,2767.72,2769.24,2767.72,2769.24,200.0,2733.1828,2734.6838,2733.1828,2734.6838,200.0
2023-05-22 10:45:00,2768.57,2768.57,2768.57,2768.57,180.0,2734.0222,2734.0222,2734.0222,2734.0222,180.0
2023-05-22 10:50:00,2766.83,2770.03,2765.19,2768.06,1040.0,2732.3039,2735.4639,2730.6843,2733.5185,1040.0
2023-05-22 10:55:00,2767.8,2767.89,2766.4,2766.4,500.0,2733.2618,2733.3506,2731.8792,2731.8792,500.0
2023-05-22 11:00:00,2769.84,2769.84,2767.73,2767.73,300.0,2735.2763,2735.2763,2733.1926,2733.1926,300.0
2023-05-22 11:05:00,2770.03,2770.03,2761.82,2761.82,400.0,2735.4639,2735.4639,2727.3564,2727.3564,400.0
2023-05-22 11:10:00,2761.96,2761.96,2758.76,2758.77,300.0,2727.4946,2727.4946,2724.3346,2724.3444,300.0
2023-05-22 11:15:00,2755.6,2756.23,2755.6,2756.22,200.0,2721.214,2721.8361,2721.214,2721.8263,200.0
2023-05-22 11:20:00,2755.17,2756.01,2753.15,2753.15,457.0,2720.7894,2721.6189,2718.7946,2718.7946,457.0
2023-05-22 11:25:00,2756.33,2756.9,2756.32,2756.9,300.0,2721.9349,2722.4978,2721.925,2722.4978,300.0
2023-05-22 11:30:00,2757.81,2757.81,2756.74,2757.0,500.0,2723.3964,2723.3964,2722.3398,2722.5965,500.0
2023-05-22 11:35:00,2755.77,2757.0,2747.04,2747.04,3397.0,2721.3819,2722.5965,2712.7608,2712.7608,3397.0
2023-05-22 11:40:00,2741.72,2744.63,2740.78,2740.8,1213.0,2707.5072,2710.3809,2706.5789,2706.5987,1213.0
2023-05-22 11:45:00,2738.75,2738.75,2734.0,2737.9,1703.0,2704.5743,2704.5743,2699.8835,2703.7349,1703.0
2023-05-22 11:50:00,2739.11,2739.11,2739.11,2739.11,100.0,2704.9298,2704.9298,2704.9298,2704.9298,100.0
2023-05-22 11:55:00,2740.0,2740.0,2733.35,2735.08,1100.0,2705.8087,2705.8087,2699.2417,2700.9501,1100.0
2023-05-22 12:00:00,2732.53,2734.09,2731.38,2731.76,900.0,2698.4319,2699.9724,2697.2962,2697.6715,900.0
2023-05-22 12:05:00,2731.52,2731.52,2731.52,2731.52,100.0,2697.4345,2697.4345,2697.4345,2697.4345,100.0
2023-05-22 12:10:00,2730.0,2730.75,2728.0,2728.81,1200.0,2695.9335,2696.6741,2693.9584,2694.7583,1200.0
2023-05-22 12:15:00,2729.96,2729.96,2728.5,2728.88,500.0,2695.894,2695.894,2694.4522,2694.8274,500.0
2023-05-22 12:20:00,2728.5,2728.5,2725.0,2725.0,956.0,2694.4522,2694.4522,2690.9959,2690.9959,956.0
2023-05-22 12:25:00,2725.97,2725.97,2724.05,2724.05,200.0,2691.9537,2691.9537,2690.0577,2690.0577,200.0
2023-05-22 12:30:00,2727.06,2727.06,2726.84,2726.84,300.0,2693.0301,2693.0301,2692.8129,2692.8129,300.0
2023-05-22 12:35:00,2726.96,2728.86,2726.54,2728.24,415.0,2692.9314,2694.8077,2692.5166,2694.1954,415.0
2023-05-22 12:40:00,2723.46,2727.5,2723.46,2726.41,600.0,2689.4751,2693.4647,2689.4751,2692.3883,600.0
2023-05-22 12:45:00,2721.26,2726.01,2721.26,2723.49,500.0,2687.3025,2691.9932,2687.3025,2689.5047,500.0
2023-05-22 12:50:00,2724.06,2724.06,2722.14,2722.14,200.0,2690.0676,2690.0676,2688.1715,2688.1715,200.0
2023-05-22 12:55:00,2724.45,2724.45,2724.44,2724.45,100.0,2690.4527,2690.4527,2690.4428,2690.4527,100.0
2023-05-22 13:00:00,2725.84,2727.75,2725.83,2727.03,600.0,2691.8254,2693.7115,2691.8155,2693.0005,600.0
2023-05-22 13:05:00,2727.15,2727.15,2727.15,2727.15,100.0,2693.119,2693.119,2693.119,2693.119,100.0
2023-05-22 13:10:00,2726.07,2728.71,2724.86,2725.98,1273.0,2692.0525,2694.6596,2690.8576,2691.9636,1273.0
2023-05-22 13:15:00,2724.0,2727.71,2723.71,2727.71,300.0,2690.0083,2693.672,2689.7219,2693.672,300.0
2023-05-22 13:20:00,2724.83,2725.16,2721.17,2721.17,600.0,2690.828,2691.1539,2687.2136,2687.2136,600.0
2023-05-22 13:25:00,2723.11,2723.11,2723.09,2723.1,263.0,2689.1294,2689.1294,2689.1097,2689.1196,263.0
2023-05-22 13:30:00,2722.3,2722.3,2720.01,2720.01,900.0,2688.3295,2688.3295,2686.0681,2686.0681,900.0
2023-05-22 13:35:00,2719.54,2721.01,2718.05,2718.68,600.0,2685.604,2687.0556,2684.1326,2684.7547,600.0
2023-05-22 13:40:00,2718.68,2718.68,2718.68,2718.68,0.0,2684.7547,2684.7547,2684.7547,2684.7547,0.0
2023-05-22 13:45:00,2720.03,2720.03,2718.36,2718.51,400.0,2686.0879,2686.0879,2684.4387,2684.5868,400.0
2023-05-22 13:50:00,2717.54,2717.54,2717.54,2717.54,100.0,2683.6289,2683.6289,2683.6289,2683.6289,100.0
2023-05-22 13:55:00,2719.26,2721.4,2719.26,2721.4,300.0,2685.3275,2687.4408,2685.3275,2687.4408,300.0
2023-05-22 14:00:00,2717.7,2718.99,2717.7,2718.99,200.0,2683.7869,2685.0608,2683.7869,2685.0608,200.0
2023-05-22 14:05:00,2717.6,2721.94,2717.05,2721.94,1100.0,2683.6882,2687.974,2683.1451,2687.974,1100.0
2023-05-22 14:10:00,2720.51,2721.12,2720.4,2721.12,400.0,2686.5619,2687.1643,2686.4533,2687.1643,400.0
2023-05-22 14:15:00,2723.06,2723.06,2723.06,2723.06,100.0,2689.0801,2689.0801,2689.0801,2689.0801,100.0
2023-05-22 14:20:00,2724.97,2724.97,2724.21,2724.21,346.0,2690.9662,2690.9662,2690.2157,2690.2157,346.0
2023-05-22 14:25:00,2724.24,2724.24,2724.24,2724.24,100.0,2690.2453,2690.2453,2690.2453,2690.2453,100.0
2023-05-22 14:30:00,2724.6,2724.6,2722.92,2722.92,500.0,2690.6008,2690.6008,2688.9418,2688.9418,500.0
2023-05-22 14:35:00,2722.41,2722.41,2722.06,2722.07,300.0,2688.4382,2688.4382,2688.0925,2688.1024,300.0
2023-05-22 14:40:00,2724.14,2724.94,2724.14,2724.94,200.0,2690.1466,2690.9366,2690.1466,2690.9366,200.0
2023-05-22 14:45:00,2722.92,2723.44,2721.54,2721.75,586.0,2688.9418,2689.4553,2687.579,2687.7864,586.0
2023-05-22 14:50:00,2719.11,2721.22,2719.11,2720.22,400.0,2685.1794,2687.263,2685.1794,2686.2755,400.0
2023-05-22 14:55:00,2718.3,2718.77,2716.21,2718.77,400.0,2684.3795,2684.8436,2682.3155,2684.8436,400.0
2023-05-22 15:00:00,2718.26,2719.51,2717.12,2717.12,300.0,2684.34,2685.5744,2683.2142,2683.2142,300.0
2023-05-22 15:05:00,2716.16,2719.25,2716.16,2716.27,1117.0,2682.2662,2685.3176,2682.2662,2682.3748,1117.0
2023-05-22 15:10:00,2716.61,2717.61,2716.61,2717.61,200.0,2682.7105,2683.6981,2682.7105,2683.6981,200.0
2023-05-22 15:15:00,2716.45,2716.59,2715.75,2716.59,356.0,2682.5525,2682.6908,2681.8613,2682.6908,356.0
2023-05-22 15:20:00,2713.74,2713.74,2710.34,2710.49,1246.0,2679.8764,2679.8764,2676.5188,2676.6669,1246.0
2023-05-22 15:25:00,2711.62,2711.62,2707.53,2708.82,3600.0,2677.7828,2677.7828,2673.7439,2675.0178,3600.0
2023-05-22 15:30:00,2708.16,2708.16,2704.36,2704.59,1000.0,2674.366,2674.366,2670.6134,2670.8405,1000.0
2023-05-22 15:35:00,2703.1,2704.7,2701.91,2703.95,1036.0,2669.3691,2670.9492,2668.194,2670.2085,1036.0
2023-05-22 15:40:00,2705.23,2706.51,2705.23,2705.97,757.0,2671.4726,2672.7366,2671.4726,2672.2033,757.0
2023-05-22 15:45:00,2703.65,2703.65,2696.55,2696.56,900.0,2669.9123,2669.9123,2662.9009,2662.9107,900.0
2023-05-22 15:50:00,2696.0,2698.04,2693.17,2694.47,1500.0,2662.3577,2664.3723,2659.563,2660.8468,1500.0
2023-05-22 15:55:00,2695.2,2695.71,2693.02,2693.69,5021.0,2661.5677,2662.0713,2659.4149,2660.0766,5021.0
2023-05-23 09:30:00,2676.25,2680.08,2670.0,2670.0,5119.0,2642.8542,2646.6364,2636.6822,2636.6822,5119.0
2023-05-23 09:35:00,2670.0,2673.49,2659.89,2670.0,1700.0,2636.6822,2640.1286,2626.6983,2636.6822,1700.0
2023-05-23 09:40:00,2674.3,2674.3,2668.56,2668.59,2045.0,2640.9285,2640.9285,2635.2601,2635.2898,2045.0
2023-05-23 09:45:00,2671.01,2677.71,2669.24,2677.71,1800.0,2637.6796,2644.296,2635.9317,2644.296,1800.0
2023-05-23 09:50:00,2677.92,2679.29,2671.19,2671.2,800.0,2644.5033,2645.8562,2637.8573,2637.8672,800.0
2023-05-23 09:55:00,2668.55,2668.55,2666.05,2666.05,800.0,2635.2503,2635.2503,2632.7815,2632.7815,800.0
2023-05-23 10:00:00,2666.99,2667.25,2663.06,2666.43,1229.0,2633.7097,2633.9665,2629.8288,2633.1567,1229.0
2023-05-23 10:05:00,2665.0,2665.0,2655.29,2655.3,1466.0,2631.7446,2631.7446,2622.1557,2622.1656,1466.0
2023-05-23 10:10:00,2654.99,2657.03,2654.62,2655.95,1145.0,2621.8595,2623.874,2621.4941,2622.8075,1145.0
2023-05-23 10:15:00,2656.8,2662.95,2654.36,2662.95,1700.0,2623.6469,2629.7201,2621.2373,2629.7201,1700.0
2023-05-23 10:20:00,2665.29,2665.29,2660.88,2665.17,1100.0,2632.0309,2632.0309,2627.676,2631.9124,1100.0
2023-05-23 10:25:00,2664.83,2670.0,2664.83,2670.0,1324.0,2631.5767,2636.6822,2631.5767,2636.6822,1324.0
2023-05-23 10:30:00,2666.94,2670.88,2664.09,2670.88,2859.0,2633.6604,2637.5512,2630.8459,2637.5512,2859.0
2023-05-23 10:35:00,2670.1,2670.1,2661.8,2662.23,600.0,2636.7809,2636.7809,2628.5845,2629.0091,600.0
2023-05-23 10:40:00,2660.85,2662.12,2659.16,2661.43,1100.0,2627.6464,2628.9005,2625.9774,2628.2191,1100.0
2023-05-23 10:45:00,2663.22,2663.56,2663.22,2663.56,200.0,2629.9868,2630.3225,2629.9868,2630.3225,200.0
2023-05-23 10:50:00,2663.74,2663.74,2661.52,2661.62,400.0,2630.5003,2630.5003,2628.308,2628.4067,400.0
2023-05-23 10:55:00,2660.08,2662.11,2660.0,2660.0,400.0,2626.886,2628.8906,2626.807,2626.807,400.0
2023-05-23 11:00:00,2659.0,2661.82,2659.0,2661.82,1000.0,2625.8194,2628.6042,2625.8194,2628.6042,1000.0
2023-05-23 11:05:00,2660.2,2660.2,2656.25,2656.25,700.0,2627.0045,2627.0045,2623.1038,2623.1038,700.0
2023-05-23 11:10:00,2656.1,2659.88,2654.76,2655.6,1546.0,2622.9556,2626.6885,2621.6323,2622.4619,1546.0
2023-05-23 11:15:00,2655.02,2655.07,2651.5,2653.0,2565.0,2621.8891,2621.9385,2618.413,2619.8943,2565.0
2023-05-23 11:20:00,2651.91,2653.32,2651.11,2651.11,800.0,2618.8179,2620.2103,2618.0279,2618.0279,800.0
2023-05-23 11:25:00,2653.38,2655.64,2653.29,2655.64,704.0,2620.2696,2622.5014,2620.1807,2622.5014,704.0
2023-05-23 11:30:00,2654.27,2654.27,2650.62,2650.62,800.0,2621.1485,2621.1485,2617.544,2617.544,800.0
2023-05-23 11:35:00,2650.89,2650.9,2641.1,2641.1,800.0,2617.8106,2617.8205,2608.1428,2608.1428,800.0
2023-05-23 11:40:00,2643.41,2647.89,2643.4,2647.89,566.0,2610.424,2614.8481,2610.4141,2614.8481,566.0
2023-05-23 11:45:00,2647.05,2648.08,2645.75,2645.78,1669.0,2614.0186,2615.0357,2612.7348,2612.7644,1669.0
2023-05-23 11:50:00,2646.03,2646.03,2643.07,2643.07,200.0,2613.0113,2613.0113,2610.0882,2610.0882,200.0
2023-05-23 11:55:00,2644.34,2644.54,2644.08,2644.36,500.0,2611.3424,2611.5399,2611.0856,2611.3621,500.0
2023-05-23 12:00:00,2645.42,2647.25,2645.42,2646.05,699.0,2612.4089,2614.2161,2612.4089,2613.031,699.0
2023-05-23 12:05:00,2645.98,2645.98,2643.96,2643.96,300.0,2612.9619,2612.9619,2610.9671,2610.9671,300.0
2023-05-23 12:10:00,2645.63,2645.63,2645.63,2645.63,100.0,2612.6163,2612.6163,2612.6163,2612.6163,100.0
2023-05-23 12:15:00,2646.0,2646.0,2642.13,2642.13,698.0,2612.9817,2612.9817,2609.16,2609.16,698.0
2023-05-23 12:20:00,2642.13,2643.5,2642.12,2643.5,200.0,2609.16,2610.5129,2609.1501,2610.5129,200.0
2023-05-23 12:25:00,2643.07,2643.07,2640.5,2640.98,800.0,2610.0882,2610.0882,2607.5503,2608.0243,800.0
2023-05-23 12:30:00,2642.06,2642.06,2638.92,2638.92,400.0,2609.0908,2609.0908,2605.99,2605.99,400.0
2023-05-23 12:35:00,2634.62,2635.0,2627.38,2629.62,1500.0,2601.7437,2602.1189,2594.594,2596.8061,1500.0
2023-05-23 12:40:00,2631.68,2631.68,2626.05,2630.67,1400.0,2598.8404,2598.8404,2593.2806,2597.843,1400.0
2023-05-23 12:45:00,2628.4,2630.87,2626.95,2628.0,850.0,2595.6013,2598.0405,2594.1694,2595.2063,850.0
2023-05-23 12:50:00,2628.21,2631.6,2625.81,2629.06,1469.0,2595.4137,2598.7614,2593.0436,2596.253,1469.0
2023-05-23 12:55:00,2629.77,2629.77,2628.35,2628.35,615.0,2596.9542,2596.9542,2595.5519,2595.5519,615.0
2023-05-23 13:00:00,2628.13,2629.73,2626.33,2628.49,812.0,2595.3347,2596.9147,2593.5571,2595.6902,812.0
2023-05-23 13:05:00,2625.37,2629.14,2625.36,2629.14,407.0,2592.6091,2596.332,2592.5992,2596.332,407.0
2023-05-23 13:10:00,2629.81,2633.12,2629.16,2632.28,1681.0,2596.9937,2600.2624,2596.3518,2599.4329,1681.0
2023-05-23 13:15:00,2633.1,2633.34,2633.1,2633.34,366.0,2600.2426,2600.4796,2600.2426,2600.4796,366.0
2023-05-23 13:20:00,2631.95,2631.96,2630.0,2630.01,1022.0,2599.107,2599.1169,2597.1813,2597.1912,1022.0
2023-05-23 13:25:00,2631.1,2631.3,2625.56,2625.6,1634.0,2598.2676,2598.4651,2592.7967,2592.8362,1634.0
2023-05-23 13:30:00,2623.11,2628.46,2623.11,2628.0,2014.0,2590.3773,2595.6605,2590.3773,2595.2063,2014.0
2023-05-23 13:35:00,2629.18,2630.0,2627.67,2628.51,2558.0,2596.3715,2597.1813,2594.8804,2595.7099,2558.0
2023-05-23 13:40:00,2629.11,2635.16,2629.1,2635.16,500.0,2596.3024,2602.2769,2596.2925,2602.2769,500.0
2023-05-23 13:45:00,2634.49,2634.49,2631.83,2631.87,400.0,2601.6153,2601.6153,2598.9885,2599.028,400.0
2023-05-23 13:50:00,2626.95,2626.96,2626.95,2626.96,200.0,2594.1694,2594.1793,2594.1694,2594.1793,200.0
2023-05-23 13:55:00,2628.68,2632.69,2628.68,2632.69,400.0,2595.8778,2599.8377,2595.8778,2599.8377,400.0
2023-05-23 14:00:00,2632.83,2639.76,2629.42,2639.76,1036.0,2599.976,2606.8195,2596.6086,2606.8195,1036.0
2023-05-23 14:05:00,2639.52,2640.49,2636.8,2639.75,1419.0,2606.5825,2607.5404,2603.8965,2606.8097,1419.0
2023-05-23 14:10:00,2636.8,2637.57,2635.79,2635.79,400.0,2603.8965,2604.6569,2602.8991,2602.8991,400.0
2023-05-23 14:15:00,2635.79,2635.79,2635.79,2635.79,0.0,2602.8991,2602.8991,2602.8991,2602.8991,0.0
2023-05-23 14:20:00,2635.01,2635.01,2631.82,2631.91,1218.0,2602.1288,2602.1288,2598.9786,2599.0675,1218.0
2023-05-23 14:25:00,2630.91,2635.22,2630.91,2635.22,1300.0,2598.08,2602.3362,2598.08,2602.3362,1300.0
2023-05-23 14:30:00,2634.94,2639.96,2633.99,2633.99,500.0,2602.0597,2607.017,2601.1215,2601.1215,500.0
2023-05-23 14:35:00,2634.61,2634.61,2633.39,2633.64,600.0,2601.7338,2601.7338,2600.529,2600.7759,600.0
2023-05-23 14:40:00,2632.88,2633.76,2632.72,2633.76,708.0,2600.0254,2600.8944,2599.8674,2600.8944,708.0
2023-05-23 14:45:00,2635.26,2637.57,2634.71,2634.86,600.0,2602.3757,2604.6569,2601.8325,2601.9807,600.0
2023-05-23 14:50:00,2635.87,2637.76,2634.4,2634.4,800.0,2602.9781,2604.8445,2601.5264,2601.5264,800.0
2023-05-23 14:55:00,2635.39,2638.19,2635.18,2637.82,1372.0,2602.5041,2605.2691,2602.2967,2604.9037,1372.0
2023-05-23 15:00:00,2636.4,2637.08,2635.98,2637.08,800.0,2603.5015,2604.173,2603.0867,2604.173,800.0
2023-05-23 15:05:00,2640.21,2640.21,2635.36,2637.54,1496.0,2607.2639,2607.2639,2602.4744,2604.6272,1496.0
2023-05-23 15:10:00,2639.2,2640.79,2638.86,2640.79,400.0,2606.2665,2607.8367,2605.9308,2607.8367,400.0
2023-05-23 15:15:00,2641.29,2641.29,2636.5,2637.09,900.0,2608.3304,2608.3304,2603.6002,2604.1828,900.0
2023-05-23 15:20:00,2639.72,2642.4,2638.79,2642.4,1250.0,2606.78,2609.4266,2605.8616,2609.4266,1250.0
2023-05-23 15:25:00,2640.06,2641.06,2639.68,2639.68,600.0,2607.1158,2608.1033,2606.7405,2606.7405,600.0
2023-05-23 15:30:00,2639.58,2640.14,2637.54,2639.05,1720.0,2606.6418,2607.1948,2604.6272,2606.1184,1720.0
2023-05-23 15:35:00,2639.13,2639.13,2639.08,2639.08,200.0,2606.1974,2606.1974,2606.148,2606.148,200.0
2023-05-23 15:40:00,2640.37,2642.26,2640.37,2640.88,700.0,2607.4219,2609.2883,2607.4219,2607.9256,700.0
2023-05-23 15:45:00,2640.99,2641.01,2638.85,2641.01,500.0,2608.0342,2608.0539,2605.9209,2608.0539,500.0
2023-05-23 15:50:00,2640.14,2640.14,2637.12,2637.12,2304.0,2607.1948,2607.1948,2604.2125,2604.2125,2304.0
2023-05-23 15:55:00,2638.26,2639.84,2635.79,2638.7,4937.0,2605.3382,2606.8985,2602.8991,2605.7728,4937.0
2023-05-24 09:30:00,2622.25,2627.17,2619.97,2624.77,7085.0,2589.528,2594.3866,2587.2765,2592.0166,7085.0
2023-05-24 09:35:00,2623.32,2627.7,2619.45,2627.69,1500.0,2590.5847,2594.91,2586.763,2594.9001,1500.0
2023-05-24 09:40:00,2627.57,2628.28,2620.18,2622.0,2145.0,2594.7816,2595.4828,2587.4839,2589.2811,2145.0
2023-05-24 09:45:00,2622.0,2622.01,2606.74,2615.64,3670.0,2589.2811,2589.291,2574.2116,2583.0005,3670.0
2023-05-24 09:50:00,2609.4,2611.82,2608.24,2608.24,1300.0,2576.8384,2579.2282,2575.6929,2575.6929,1300.0
2023-05-24 09:55:00,2610.26,2614.11,2605.51,2605.51,3508.0,2577.6876,2581.4896,2572.9969,2572.9969,3508.0
2023-05-24 10:00:00,2611.06,2612.51,2602.6,2602.6,1200.0,2578.4777,2579.9096,2570.1232,2570.1232,1200.0
2023-05-24 10:05:00,2596.82,2603.62,2596.82,2599.01,1600.0,2564.4154,2571.1305,2564.4154,2566.578,1600.0
2023-05-24 10:10:00,2598.54,2600.64,2595.37,2598.25,900.0,2566.1139,2568.1877,2562.9835,2565.8275,900.0
2023-05-24 10:15:00,2596.99,2601.17,2596.99,2597.52,335.0,2564.5832,2568.7111,2564.5832,2565.1066,335.0
2023-05-24 10:20:00,2603.1,2603.1,2599.37,2599.78,1929.0,2570.617,2570.617,2566.9335,2567.3384,1929.0
2023-05-24 10:25:00,2599.07,2600.19,2597.11,2599.06,500.0,2566.6373,2567.7433,2564.7017,2566.6274,500.0
2023-05-24 10:30:00,2597.0,2600.04,2595.85,2599.78,1076.0,2564.5931,2567.5952,2563.4575,2567.3384,1076.0
2023-05-24 10:35:00,2600.3,2601.33,2600.13,2600.14,700.0,2567.8519,2568.8691,2567.6841,2567.6939,700.0
2023-05-24 10:40:00,2599.37,2601.93,2598.04,2601.06,1100.0,2566.9335,2569.4616,2565.6201,2568.6024,1100.0
2023-05-24 10:45:00,2597.76,2600.76,2597.57,2597.57,736.0,2565.3436,2568.3062,2565.156,2565.156,736.0
2023-05-24 10:50:00,2596.4,2600.76,2596.4,2600.64,600.0,2564.0006,2568.3062,2564.0006,2568.1877,600.0
2023-05-24 10:55:00,2600.25,2606.1,2599.3,2603.05,5781.0,2567.8026,2573.5796,2566.8644,2570.5676,5781.0
2023-05-24 11:00:00,2603.06,2603.65,2602.51,2603.64,476.0,2570.5775,2571.1601,2570.0344,2571.1503,476.0
2023-05-24 11:05:00,2602.53,2602.53,2602.52,2602.53,100.0,2570.0541,2570.0541,2570.0442,2570.0541,100.0
2023-05-24 11:10:00,2602.44,2604.6,2602.44,2603.68,2314.0,2569.9652,2572.0983,2569.9652,2571.1898,2314.0
2023-05-24 11:15:00,2607.9,2611.51,2607.81,2611.51,1100.0,2575.3571,2578.922,2575.2682,2578.922,1100.0
2023-05-24 11:20:00,2614.25,2614.96,2609.43,2613.93,1100.0,2581.6279,2582.329,2576.868,2581.3118,1100.0
2023-05-24 11:25:00,2613.64,2617.82,2613.33,2615.44,400.0,2581.0255,2585.1533,2580.7193,2582.803,400.0
2023-05-24 11:30:00,2612.08,2615.94,2612.08,2615.94,958.0,2579.4849,2583.2968,2579.4849,2583.2968,958.0
2023-05-24 11:35:00,2613.52,2615.37,2613.52,2615.37,646.0,2580.907,2582.7339,2580.907,2582.7339,646.0
2023-05-24 11:40:00,2613.53,2613.53,2613.53,2613.53,100.0,2580.9168,2580.9168,2580.9168,2580.9168,100.0
2023-05-24 11:45:00,2611.91,2613.26,2611.37,2611.37,798.0,2579.3171,2580.6502,2578.7838,2578.7838,798.0
2023-05-24 11:50:00,2613.19,2615.95,2611.02,2615.91,449.0,2580.5811,2583.3066,2578.4382,2583.2671,449.0
2023-05-24 11:55:00,2614.48,2618.79,2614.48,2617.98,300.0,2581.855,2586.1112,2581.855,2585.3113,300.0
2023-05-24 12:00:00,2616.53,2618.32,2616.53,2618.32,400.0,2583.8794,2585.6471,2583.8794,2585.6471,400.0
2023-05-24 12:05:00,2617.66,2619.68,2617.65,2619.68,600.0,2584.9953,2586.9901,2584.9854,2586.9901,600.0
2023-05-24 12:10:00,2616.17,2616.71,2613.14,2613.43,500.0,2583.5239,2584.0572,2580.5317,2580.8181,500.0
2023-05-24 12:15:00,2614.51,2615.26,2614.26,2614.36,1900.0,2581.8846,2582.6253,2581.6377,2581.7365,1900.0
2023-05-24 12:20:00,2614.82,2615.19,2614.81,2615.01,400.0,2582.1907,2582.5561,2582.1809,2582.3784,400.0
2023-05-24 12:25:00,2617.38,2617.38,2615.12,2616.5,300.0,2584.7188,2584.7188,2582.487,2583.8498,300.0
2023-05-24 12:30:00,2616.78,2617.58,2616.78,2617.58,400.0,2584.1263,2584.9163,2584.1263,2584.9163,400.0
2023-05-24 12:35:00,2615.46,2618.21,2615.46,2618.21,200.0,2582.8228,2585.5384,2582.8228,2585.5384,200.0
2023-05-24 12:40:00,2619.66,2621.88,2619.66,2620.0,984.0,2586.9703,2589.1626,2586.9703,2587.3061,984.0
2023-05-24 12:45:00,2619.89,2619.91,2619.89,2619.91,3157.0,2587.1975,2587.2172,2587.1975,2587.2172,3157.0
2023-05-24 12:50:00,2622.61,2625.16,2622.61,2625.16,322.0,2589.8835,2592.4017,2589.8835,2592.4017,322.0
2023-05-24 12:55:00,2624.09,2624.09,2624.09,2624.09,100.0,2591.3451,2591.3451,2591.3451,2591.3451,100.0
2023-05-24 13:00:00,2623.42,2623.42,2623.42,2623.42,100.0,2590.6834,2590.6834,2590.6834,2590.6834,100.0
2023-05-24 13:05:00,2618.77,2621.94,2618.77,2621.94,200.0,2586.0915,2589.2219,2586.0915,2589.2219,200.0
2023-05-24 13:10:00,2620.93,2621.02,2620.25,2620.25,300.0,2588.2245,2588.3134,2587.553,2587.553,300.0
2023-05-24 13:15:00,2621.72,2622.98,2621.72,2622.98,200.0,2589.0046,2590.2489,2589.0046,2590.2489,200.0
2023-05-24 13:20:00,2623.0,2624.28,2622.72,2622.72,400.0,2590.2687,2591.5327,2589.9922,2589.9922,400.0
2023-05-24 13:25:00,2624.88,2624.88,2624.88,2624.88,531.0,2592.1252,2592.1252,2592.1252,2592.1252,531.0
2023-05-24 13:30:00,2624.88,2624.88,2624.88,2624.88,0.0,2592.1252,2592.1252,2592.1252,2592.1252,0.0
2023-05-24 13:35:00,2627.52,2627.65,2626.12,2627.48,453.0,2594.7323,2594.8606,2593.3497,2594.6928,453.0
2023-05-24 13:40:00,2627.48,2627.48,2627.48,2627.48,0.0,2594.6928,2594.6928,2594.6928,2594.6928,0.0
2023-05-24 13:45:00,2630.0,2632.74,2627.76,2628.91,960.0,2597.1813,2599.8871,2594.9693,2596.1049,960.0
2023-05-24 13:50:00,2629.0,2629.0,2626.42,2626.48,2000.0,2596.1938,2596.1938,2593.646,2593.7052,2000.0
2023-05-24 13:55:00,2626.18,2628.18,2626.18,2628.0,600.0,2593.409,2595.384,2593.409,2595.2063,600.0
2023-05-24 14:00:00,2629.0,2629.0,2626.96,2628.08,500.0,2596.1938,2596.1938,2594.1793,2595.2853,500.0
2023-05-24 14:05:00,2626.69,2627.86,2625.65,2625.65,500.0,2593.9126,2595.068,2592.8856,2592.8856,500.0
2023-05-24 14:10:00,2626.13,2626.13,2623.84,2623.84,300.0,2593.3596,2593.3596,2591.0982,2591.0982,300.0
2023-05-24 14:15:00,2625.0,2625.0,2622.43,2622.43,689.0,2592.2437,2592.2437,2589.7058,2589.7058,689.0
2023-05-24 14:20:00,2622.88,2623.89,2620.81,2623.89,600.0,2590.1502,2591.1476,2588.106,2591.1476,600.0
2023-05-24 14:25:00,2629.87,2629.87,2620.5,2622.34,2052.0,2597.0529,2597.0529,2587.7999,2589.6169,2052.0
2023-05-24 14:30:00,2619.94,2620.96,2619.78,2620.96,550.0,2587.2469,2588.2541,2587.0888,2588.2541,550.0
2023-05-24 14:35:00,2620.96,2620.96,2620.96,2620.96,0.0,2588.2541,2588.2541,2588.2541,2588.2541,0.0
2023-05-24 14:40:00,2627.99,2627.99,2625.05,2625.35,692.0,2595.1964,2595.1964,2592.2931,2592.5893,692.0
2023-05-24 14:45:00,2625.71,2626.21,2625.71,2626.21,200.0,2592.9449,2593.4386,2592.9449,2593.4386,200.0
2023-05-24 14:50:00,2626.26,2626.96,2626.26,2626.64,700.0,2593.488,2594.1793,2593.488,2593.8632,700.0
2023-05-24 14:55:00,2626.62,2626.62,2626.62,2626.62,100.0,2593.8435,2593.8435,2593.8435,2593.8435,100.0
2023-05-24 15:00:00,2626.23,2626.23,2624.24,2624.24,900.0,2593.4584,2593.4584,2591.4932,2591.4932,900.0
2023-05-24 15:05:00,2624.24,2627.5,2624.23,2627.16,1800.0,2591.4932,2594.7125,2591.4833,2594.3768,1800.0
2023-05-24 15:10:00,2625.76,2631.31,2625.76,2631.13,1000.0,2592.9942,2598.475,2592.9942,2598.2972,1000.0
2023-05-24 15:15:00,2631.09,2637.89,2631.09,2637.89,400.0,2598.2577,2604.9729,2598.2577,2604.9729,400.0
2023-05-24 15:20:00,2637.46,2640.0,2635.66,2640.0,1200.0,2604.5482,2607.0565,2602.7707,2607.0565,1200.0
2023-05-24 15:25:00,2641.7,2641.7,2641.7,2641.7,100.0,2608.7353,2608.7353,2608.7353,2608.7353,100.0
2023-05-24 15:30:00,2641.56,2643.16,2641.52,2641.53,400.0,2608.5971,2610.1771,2608.5576,2608.5674,400.0
2023-05-24 15:35:00,2636.61,2638.42,2635.43,2638.42,1000.0,2603.7088,2605.4962,2602.5436,2605.4962,1000.0
2023-05-24 15:40:00,2637.72,2637.72,2632.42,2632.64,600.0,2604.805,2604.805,2599.5711,2599.7884,600.0
2023-05-24 15:45:00,2630.23,2630.23,2627.2,2628.39,1151.0,2597.4084,2597.4084,2594.4163,2595.5914,1151.0
2023-05-24 15:50:00,2628.06,2628.79,2624.55,2628.79,600.0,2595.2655,2595.9864,2591.7993,2595.9864,600.0
2023-05-24 15:55:00,2625.84,2629.31,2624.65,2626.87,3305.0,2593.0732,2596.4999,2591.8981,2594.0904,3305.0
2023-05-25 09:30:00,2637.46,2637.46,2631.1,2631.1,4370.0,2604.5482,2604.5482,2598.2676,2598.2676,4370.0
2023-05-25 09:35:00,2634.33,2637.64,2625.44,2625.71,2076.0,2601.4573,2604.726,2592.6782,2592.9449,2076.0
2023-05-25 09:40:00,2625.24,2627.11,2615.86,2615.87,800.0,2592.4807,2594.3274,2583.2178,2583.2276,800.0
2023-05-25 09:45:00,2620.16,2620.43,2611.72,2612.84,1391.0,2587.4641,2587.7307,2579.1294,2580.2354,1391.0
2023-05-25 09:50:00,2606.9,2616.7,2605.46,2614.37,3555.0,2574.3696,2584.0473,2572.9475,2581.7464,3555.0
2023-05-25 09:55:00,2612.36,2613.75,2602.83,2602.83,1716.0,2579.7614,2581.1341,2570.3504,2570.3504,1716.0
2023-05-25 10:00:00,2606.97,2607.33,2595.0,2595.0,3825.0,2574.4387,2574.7942,2562.6181,2562.6181,3825.0
2023-05-25 10:05:00,2594.79,2594.92,2581.26,2583.7,2603.0,2562.4107,2562.5391,2549.0495,2551.4591,2603.0
2023-05-25 10:10:00,2581.88,2583.88,2578.37,2578.37,3810.0,2549.6618,2551.6368,2546.1956,2546.1956,3810.0
2023-05-25 10:15:00,2577.47,2584.15,2571.13,2574.37,3885.0,2545.3068,2551.9035,2539.0459,2542.2455,3885.0
2023-05-25 10:20:00,2574.89,2576.5,2571.52,2576.5,3216.0,2542.759,2544.3489,2539.4311,2544.3489,3216.0
2023-05-25 10:25:00,2574.43,2582.37,2572.06,2578.2,1237.0,2542.3048,2550.1457,2539.9643,2546.0277,1237.0
2023-05-25 10:30:00,2580.2,2584.07,2575.98,2575.98,3179.0,2548.0028,2551.8245,2543.8354,2543.8354,3179.0
2023-05-25 10:35:00,2582.61,2589.07,2581.41,2589.07,1606.0,2550.3827,2556.7621,2549.1977,2556.7621,1606.0
2023-05-25 10:40:00,2589.51,2593.88,2589.5,2593.88,1015.0,2557.1966,2561.512,2557.1867,2561.512,1015.0
2023-05-25 10:45:00,2595.13,2595.65,2594.54,2595.33,816.0,2562.7464,2563.26,2562.1638,2562.9439,816.0
2023-05-25 10:50:00,2595.27,2596.65,2594.67,2594.68,500.0,2562.8847,2564.2475,2562.2922,2562.3021,500.0
2023-05-25 10:55:00,2594.68,2598.95,2594.67,2598.95,600.0,2562.3021,2566.5188,2562.2922,2566.5188,600.0
2023-05-25 11:00:00,2599.06,2606.92,2592.74,2596.01,7214.0,2566.6274,2574.3893,2560.3863,2563.6155,7214.0
2023-05-25 11:05:00,2595.2,2595.96,2590.94,2592.0,1759.0,2562.8156,2563.5661,2558.6087,2559.6555,1759.0
2023-05-25 11:10:00,2592.0,2596.0,2591.14,2596.0,1110.0,2559.6555,2563.6056,2558.8062,2563.6056,1110.0
2023-05-25 11:15:00,2598.76,2598.76,2592.96,2594.52,1800.0,2566.3311,2566.3311,2560.6035,2562.1441,1800.0
2023-05-25 11:20:00,2595.85,2595.85,2593.08,2595.0,800.0,2563.4575,2563.4575,2560.722,2562.6181,800.0
2023-05-25 11:25:00,2594.99,2594.99,2594.99,2594.99,200.0,2562.6082,2562.6082,2562.6082,2562.6082,200.0
2023-05-25 11:30:00,2594.89,2594.89,2592.58,2592.63,850.0,2562.5094,2562.5094,2560.2283,2560.2776,850.0
2023-05-25 11:35:00,2592.87,2597.15,2592.86,2596.29,1814.0,2560.5146,2564.7412,2560.5048,2563.892,1814.0
2023-05-25 11:40:00,2594.6,2598.07,2594.36,2594.36,1906.0,2562.2231,2565.6498,2561.9861,2561.9861,1906.0
2023-05-25 11:45:00,2594.12,2594.87,2590.02,2594.87,1378.0,2561.749,2562.4897,2557.7002,2562.4897,1378.0
2023-05-25 11:50:00,2595.78,2598.03,2592.53,2597.55,1500.0,2563.3883,2565.6103,2560.1789,2565.1362,1500.0
2023-05-25 11:55:00,2595.22,2601.08,2590.6,2596.62,1541.0,2562.8353,2568.6222,2558.273,2564.2179,1541.0
2023-05-25 12:00:00,2600.0,2601.38,2598.28,2601.14,689.0,2567.5557,2568.9185,2565.8571,2568.6814,689.0
2023-05-25 12:05:00,2602.76,2602.98,2598.75,2598.75,881.0,2570.2812,2570.4985,2566.3213,2566.3213,881.0
2023-05-25 12:10:00,2599.12,2600.03,2599.12,2600.03,200.0,2566.6867,2567.5853,2566.6867,2567.5853,200.0
2023-05-25 12:15:00,2600.03,2603.35,2597.51,2597.64,1100.0,2567.5853,2570.8639,2565.0967,2565.2251,1100.0
2023-05-25 12:20:00,2598.91,2602.8,2598.91,2602.8,1009.0,2566.4793,2570.3207,2566.4793,2570.3207,1009.0
2023-05-25 12:25:00,2599.93,2602.03,2599.93,2602.03,300.0,2567.4865,2569.5603,2567.4865,2569.5603,300.0
2023-05-25 12:30:00,2600.52,2601.89,2595.52,2597.63,1824.0,2568.0692,2569.4221,2563.1316,2565.2152,1824.0
2023-05-25 12:35:00,2597.81,2602.26,2597.81,2601.75,1000.0,2565.393,2569.7875,2565.393,2569.2838,1000.0
2023-05-25 12:40:00,2603.95,2604.0,2603.8,2603.8,308.0,2571.4564,2571.5058,2571.3083,2571.3083,308.0
2023-05-25 12:45:00,2604.17,2604.53,2600.49,2600.98,900.0,2571.6736,2572.0291,2568.0396,2568.5234,900.0
2023-05-25 12:50:00,2599.93,2601.35,2599.93,2601.35,200.0,2567.4865,2568.8888,2567.4865,2568.8888,200.0
2023-05-25 12:55:00,2603.34,2603.55,2600.34,2600.34,500.0,2570.854,2571.0614,2567.8914,2567.8914,500.0
2023-05-25 13:00:00,2598.26,2598.37,2595.37,2597.04,600.0,2565.8374,2565.946,2562.9835,2564.6326,600.0
2023-05-25 13:05:00,2597.04,2598.16,2597.04,2597.04,600.0,2564.6326,2565.7386,2564.6326,2564.6326,600.0
2023-05-25 13:10:00,2598.43,2598.64,2596.24,2598.64,800.0,2566.0053,2566.2126,2563.8426,2566.2126,800.0
2023-05-25 13:15:00,2597.06,2600.8,2597.06,2600.8,200.0,2564.6524,2568.3457,2564.6524,2568.3457,200.0
2023-05-25 13:20:00,2598.14,2599.95,2598.14,2598.6,300.0,2565.7189,2567.5063,2565.7189,2566.1731,300.0
2023-05-25 13:25:00,2602.22,2602.22,2602.21,2602.22,100.0,2569.748,2569.748,2569.7381,2569.748,100.0
2023-05-25 13:30:00,2604.57,2605.41,2602.71,2602.71,500.0,2572.0686,2572.8982,2570.2319,2570.2319,500.0
2023-05-25 13:35:00,2608.4,2608.45,2606.63,2606.63,425.0,2575.8509,2575.9002,2574.1029,2574.1029,425.0
2023-05-25 13:40:00,2602.11,2602.11,2601.6,2601.6,200.0,2569.6393,2569.6393,2569.1357,2569.1357,200.0
2023-05-25 13:45:00,2602.75,2602.75,2602.75,2602.75,100.0,2570.2714,2570.2714,2570.2714,2570.2714,100.0
2023-05-25 13:50:00,2602.75,2602.75,2600.73,2601.82,2416.0,2570.2714,2570.2714,2568.2766,2569.353,2416.0
2023-05-25 13:55:00,2598.29,2599.87,2594.99,2599.87,1700.0,2565.867,2567.4273,2562.6082,2567.4273,1700.0
2023-05-25 14:00:00,2600.9,2604.63,2600.9,2602.91,1100.0,2568.4444,2572.1279,2568.4444,2570.4294,1100.0
2023-05-25 14:05:00,2602.51,2602.51,2600.48,2600.48,200.0,2570.0344,2570.0344,2568.0297,2568.0297,200.0
2023-05-25 14:10:00,2598.9,2603.49,2597.55,2597.55,1800.0,2566.4694,2571.0021,2565.1362,2565.1362,1800.0
2023-05-25 14:15:00,2600.99,2603.17,2600.99,2603.17,200.0,2568.5333,2570.6861,2568.5333,2570.6861,200.0
2023-05-25 14:20:00,2602.85,2602.85,2601.2,2601.2,400.0,2570.3701,2570.3701,2568.7407,2568.7407,400.0
2023-05-25 14:25:00,2603.44,2604.48,2602.86,2604.26,500.0,2570.9527,2571.9798,2570.38,2571.7625,500.0
2023-05-25 14:30:00,2602.1,2602.1,2596.95,2600.53,680.0,2569.6295,2569.6295,2564.5437,2568.0791,680.0
2023-05-25 14:35:00,2597.04,2597.23,2597.04,2597.23,200.0,2564.6326,2564.8202,2564.6326,2564.8202,200.0
2023-05-25 14:40:00,2597.33,2598.43,2596.03,2596.03,400.0,2564.919,2566.0053,2563.6352,2563.6352,400.0
2023-05-25 14:45:00,2595.12,2595.67,2593.64,2593.64,1000.0,2562.7366,2563.2797,2561.275,2561.275,1000.0
2023-05-25 14:50:00,2593.64,2598.68,2593.63,2598.68,700.0,2561.275,2566.2521,2561.2652,2566.2521,700.0
2023-05-25 14:55:00,2600.55,2600.91,2597.49,2598.13,813.0,2568.0988,2568.4543,2565.077,2565.709,813.0
2023-05-25 15:00:00,2596.21,2598.38,2596.21,2596.43,600.0,2563.813,2565.9559,2563.813,2564.0302,600.0
2023-05-25 15:05:00,2596.43,2598.14,2596.43,2597.48,500.0,2564.0302,2565.7189,2564.0302,2565.0671,500.0
2023-05-25 15:10:00,2600.15,2602.23,2600.12,2600.47,778.0,2567.7038,2569.7578,2567.6742,2568.0198,778.0
2023-05-25 15:15:00,2598.91,2598.91,2597.96,2597.97,1552.0,2566.4793,2566.4793,2565.5411,2565.551,1552.0
2023-05-25 15:20:00,2597.77,2599.12,2597.09,2598.28,1200.0,2565.3535,2566.6867,2564.682,2565.8571,1200.0
2023-05-25 15:25:00,2597.09,2605.35,2594.91,2602.97,2100.0,2564.682,2572.8389,2562.5292,2570.4886,2100.0
2023-05-25 15:30:00,2603.31,2610.0,2603.3,2608.0,3622.0,2570.8244,2577.4309,2570.8145,2575.4558,3622.0
2023-05-25 15:35:00,2605.67,2611.13,2605.58,2611.13,963.0,2573.1549,2578.5468,2573.066,2578.5468,963.0
2023-05-25 15:40:00,2613.92,2613.93,2607.99,2609.64,1300.0,2581.302,2581.3118,2575.446,2577.0754,1300.0
2023-05-25 15:45:00,2607.5,2607.92,2604.39,2604.39,1100.0,2574.9621,2575.3768,2571.8909,2571.8909,1100.0
2023-05-25 15:50:00,2605.21,2606.62,2597.4,2598.52,2166.0,2572.7007,2574.0931,2564.9881,2566.0941,2166.0
2023-05-25 15:55:00,2598.41,2598.85,2594.0,2596.19,5309.0,2565.9855,2566.42,2561.6305,2563.7932,5309.0
2023-05-26 09:30:00,2614.98,2620.64,2607.05,2620.64,4380.0,2582.3487,2587.9381,2574.5177,2587.9381,4380.0
2023-05-26 09:35:00,2616.83,2620.68,2611.17,2617.4,2515.0,2584.1757,2587.9776,2578.5863,2584.7385,2515.0
2023-05-26 09:40:00,2618.79,2625.68,2617.88,2619.4,1461.0,2586.1112,2592.9152,2585.2126,2586.7136,1461.0
2023-05-26 09:45:00,2619.49,2623.69,2618.35,2623.69,1454.0,2586.8025,2590.9501,2585.6767,2590.9501,1454.0
2023-05-26 09:50:00,2623.16,2623.58,2620.01,2620.02,503.0,2590.4267,2590.8414,2587.316,2587.3259,503.0
2023-05-26 09:55:00,2624.79,2628.81,2622.9,2628.81,900.0,2592.0363,2596.0062,2590.1699,2596.0062,900.0
2023-05-26 10:00:00,2627.79,2629.77,2621.76,2626.66,1700.0,2594.9989,2596.9542,2589.0441,2593.883,1700.0
2023-05-26 10:05:00,2628.88,2634.02,2627.86,2634.02,1000.0,2596.0753,2601.1512,2595.068,2601.1512,1000.0
2023-05-26 10:10:00,2630.6,2632.02,2625.5,2625.5,2211.0,2597.7738,2599.1761,2592.7375,2592.7375,2211.0
2023-05-26 10:15:00,2625.09,2631.31,2623.14,2629.58,4226.0,2592.3326,2598.475,2590.4069,2596.7666,4226.0
2023-05-26 10:20:00,2629.58,2633.94,2629.58,2633.57,500.0,2596.7666,2601.0722,2596.7666,2600.7068,500.0
2023-05-26 10:25:00,2634.8,2641.0,2634.8,2641.0,2527.0,2601.9214,2608.0441,2601.9214,2608.0441,2527.0
2023-05-26 10:30:00,2646.17,2646.17,2639.97,2640.61,1500.0,2613.1495,2613.1495,2607.0269,2607.6589,1500.0
2023-05-26 10:35:00,2641.56,2643.98,2638.73,2642.8,1800.0,2608.5971,2610.9869,2605.8024,2609.8216,1800.0
2023-05-26 10:40:00,2642.78,2644.54,2641.12,2642.79,800.0,2609.8018,2611.5399,2608.1626,2609.8117,800.0
2023-05-26 10:45:00,2642.31,2650.17,2642.31,2648.87,1796.0,2609.3377,2617.0996,2609.3377,2615.8158,1796.0
2023-05-26 10:50:00,2653.54,2654.99,2649.64,2654.99,2109.0,2620.4276,2621.8595,2616.5762,2621.8595,2109.0
2023-05-26 10:55:00,2657.78,2658.21,2657.01,2657.72,600.0,2624.6147,2625.0393,2623.8543,2624.5554,600.0
2023-05-26 11:00:00,2658.44,2660.0,2655.01,2655.02,1366.0,2625.2664,2626.807,2621.8792,2621.8891,1366.0
2023-05-26 11:05:00,2655.22,2658.46,2654.07,2655.92,1464.0,2622.0866,2625.2862,2620.951,2622.7779,1464.0
2023-05-26 11:10:00,2654.16,2654.16,2652.97,2653.18,700.0,2621.0398,2621.0398,2619.8647,2620.0721,700.0
2023-05-26 11:15:00,2657.69,2658.96,2656.15,2658.95,700.0,2624.5258,2625.7799,2623.005,2625.7701,700.0
2023-05-26 11:20:00,2657.48,2657.48,2652.5,2652.51,900.0,2624.3184,2624.3184,2619.4005,2619.4104,900.0
2023-05-26 11:25:00,2652.22,2656.01,2650.05,2650.06,1800.0,2619.124,2622.8667,2616.9811,2616.991,1800.0
2023-05-26 11:30:00,2651.84,2651.84,2649.58,2650.11,1783.0,2618.7488,2618.7488,2616.517,2617.0404,1783.0
2023-05-26 11:35:00,2650.12,2656.99,2650.12,2656.99,1200.0,2617.0502,2623.8345,2617.0502,2623.8345,1200.0
2023-05-26 11:40:00,2656.92,2661.0,2656.38,2661.0,1809.0,2623.7654,2627.7945,2623.2321,2627.7945,1809.0
2023-05-26 11:45:00,2659.9,2663.0,2658.4,2663.0,1200.0,2626.7082,2629.7695,2625.2269,2629.7695,1200.0
2023-05-26 11:50:00,2662.97,2664.3,2662.04,2662.65,965.0,2629.7399,2631.0533,2628.8215,2629.4239,965.0
2023-05-26 11:55:00,2661.0,2661.27,2660.78,2661.27,400.0,2627.7945,2628.0611,2627.5772,2628.0611,400.0
2023-05-26 12:00:00,2661.43,2663.5,2661.3,2662.7,600.0,2628.2191,2630.2633,2628.0907,2629.4733,600.0
2023-05-26 12:05:00,2664.17,2664.17,2663.0,2663.0,400.0,2630.9249,2630.9249,2629.7695,2629.7695,400.0
2023-05-26 12:10:00,2662.72,2663.59,2661.98,2661.98,400.0,2629.493,2630.3522,2628.7623,2628.7623,400.0
2023-05-26 12:15:00,2661.55,2661.55,2659.39,2659.39,400.0,2628.3376,2628.3376,2626.2046,2626.2046,400.0
2023-05-26 12:20:00,2660.24,2660.24,2659.82,2659.83,500.0,2627.044,2627.044,2626.6292,2626.6391,500.0
2023-05-26 12:25:00,2659.26,2659.26,2657.82,2657.85,705.0,2626.0762,2626.0762,2624.6542,2624.6838,705.0
2023-05-26 12:30:00,2657.82,2659.72,2652.06,2652.06,1686.0,2624.6542,2626.5305,2618.966,2618.966,1686.0
2023-05-26 12:35:00,2653.1,2653.19,2648.46,2648.46,2450.0,2619.9931,2620.0819,2615.411,2615.411,2450.0
2023-05-26 12:40:00,2648.48,2650.05,2648.48,2648.71,300.0,2615.4307,2616.9811,2615.4307,2615.6578,300.0
2023-05-26 12:45:00,2647.72,2649.6,2644.71,2645.41,1117.0,2614.6802,2616.5367,2611.7078,2612.399,1117.0
2023-05-26 12:50:00,2645.64,2646.96,2642.73,2645.31,2300.0,2612.6262,2613.9297,2609.7525,2612.3003,2300.0
2023-05-26 12:55:00,2645.08,2645.29,2643.58,2643.58,1103.0,2612.0731,2612.2805,2610.5919,2610.5919,1103.0
2023-05-26 13:00:00,2643.24,2644.03,2642.0,2642.25,1634.0,2610.2561,2611.0362,2609.0316,2609.2785,1634.0
2023-05-26 13:05:00,2637.83,2646.38,2637.83,2643.69,2100.0,2604.9136,2613.3569,2604.9136,2610.7005,2100.0
2023-05-26 13:10:00,2641.32,2642.84,2641.12,2641.12,789.0,2608.3601,2609.8611,2608.1626,2608.1626,789.0
2023-05-26 13:15:00,2641.12,2641.12,2632.98,2633.96,980.0,2608.1626,2608.1626,2600.1241,2601.0919,980.0
2023-05-26 13:20:00,2632.1,2637.16,2632.09,2634.97,500.0,2599.2551,2604.252,2599.2452,2602.0893,500.0
2023-05-26 13:25:00,2632.19,2632.19,2623.94,2623.94,600.0,2599.344,2599.344,2591.1969,2591.1969,600.0
2023-05-26 13:30:00,2626.07,2628.57,2624.17,2624.17,700.0,2593.3004,2595.7692,2591.4241,2591.4241,700.0
2023-05-26 13:35:00,2628.46,2628.46,2624.15,2624.15,1200.0,2595.6605,2595.6605,2591.4043,2591.4043,1200.0
2023-05-26 13:40:00,2624.0,2624.0,2617.6,2617.8,1269.0,2591.2562,2591.2562,2584.9361,2585.1336,1269.0
2023-05-26 13:45:00,2619.64,2620.44,2616.78,2617.84,700.0,2586.9506,2587.7406,2584.1263,2585.1731,700.0
2023-05-26 13:50:00,2619.77,2621.04,2617.95,2621.04,750.0,2587.079,2588.3331,2585.2817,2588.3331,750.0
2023-05-26 13:55:00,2618.6,2619.58,2618.6,2619.58,410.0,2585.9236,2586.8913,2585.9236,2586.8913,410.0
2023-05-26 14:00:00,2619.0,2619.0,2615.03,2615.42,600.0,2586.3186,2586.3186,2582.3981,2582.7833,600.0
2023-05-26 14:05:00,2612.89,2615.28,2612.65,2613.09,600.0,2580.2848,2582.645,2580.0478,2580.4823,600.0
2023-05-26 14:10:00,2615.61,2615.69,2615.61,2615.69,200.0,2582.9709,2583.0499,2582.9709,2583.0499,200.0
2023-05-26 14:15:00,2614.15,2614.98,2613.14,2613.14,500.0,2581.5291,2582.3487,2580.5317,2580.5317,500.0
2023-05-26 14:20:00,2612.94,2616.58,2612.94,2613.89,400.0,2580.3342,2583.9288,2580.3342,2581.2723,400.0
2023-05-26 14:25:00,2616.23,2616.23,2613.11,2613.11,702.0,2583.5831,2583.5831,2580.5021,2580.5021,702.0
2023-05-26 14:30:00,2612.65,2614.15,2612.64,2614.15,300.0,2580.0478,2581.5291,2580.0379,2581.5291,300.0
2023-05-26 14:35:00,2614.68,2616.83,2614.36,2614.36,600.0,2582.0525,2584.1757,2581.7365,2581.7365,600.0
2023-05-26 14:40:00,2616.24,2616.35,2614.66,2616.35,400.0,2583.593,2583.7016,2582.0327,2583.7016,400.0
2023-05-26 14:45:00,2616.35,2616.35,2612.38,2614.03,1000.0,2583.7016,2583.7016,2579.7812,2581.4106,1000.0
2023-05-26 14:50:00,2614.0,2614.19,2613.31,2614.19,500.0,2581.381,2581.5686,2580.6996,2581.5686,500.0
2023-05-26 14:55:00,2614.77,2614.77,2603.69,2604.98,1681.0,2582.1414,2582.1414,2571.1996,2572.4735,1681.0
2023-05-26 15:00:00,2606.54,2611.64,2606.54,2611.64,1493.0,2574.0141,2579.0504,2574.0141,2579.0504,1493.0
2023-05-26 15:05:00,2609.43,2611.37,2609.43,2611.37,300.0,2576.868,2578.7838,2576.868,2578.7838,300.0
2023-05-26 15:10:00,2611.38,2615.69,2611.19,2613.09,3109.0,2578.7937,2583.0499,2578.606,2580.4823,3109.0
2023-05-26 15:15:00,2613.16,2613.42,2611.41,2612.68,1932.0,2580.5515,2580.8082,2578.8233,2580.0774,1932.0
2023-05-26 15:20:00,2612.96,2616.65,2612.96,2614.02,900.0,2580.354,2583.9979,2580.354,2581.4007,900.0
2023-05-26 15:25:00,2615.5,2615.96,2611.96,2611.96,1100.0,2582.8623,2583.3165,2579.3664,2579.3664,1100.0
2023-05-26 15:30:00,2615.37,2615.37,2609.22,2609.22,2200.0,2582.7339,2582.7339,2576.6606,2576.6606,2200.0
2023-05-26 15:35:00,2610.68,2610.68,2605.82,2606.16,1473.0,2578.1024,2578.1024,2573.303,2573.6388,1473.0
2023-05-26 15:40:00,2605.71,2608.12,2603.95,2605.35,3123.0,2573.1944,2575.5743,2571.4564,2572.8389,3123.0
2023-05-26 15:45:00,2605.34,2605.34,2600.92,2601.45,2928.0,2572.829,2572.829,2568.4642,2568.9876,2928.0
2023-05-26 15:50:00,2600.83,2600.83,2590.5,2594.63,10248.0,2568.3753,2568.3753,2558.1742,2562.2527,10248.0
2023-05-26 15:55:00,2595.94,2597.71,2588.37,2589.16,29725.0,2563.5463,2565.2943,2556.0708,2556.8509,29725.0
2023-05-30 09:30:00,2595.22,2606.24,2590.93,2603.78,13697.0,2562.8353,2573.7178,2558.5989,2571.2885,13697.0
2023-05-30 09:35:00,2603.3,2605.49,2590.55,2591.94,5936.0,2570.8145,2572.9772,2558.2236,2559.5963,5936.0
2023-05-30 09:40:00,2591.95,2600.12,2589.15,2589.75,6317.0,2559.6061,2567.6742,2556.8411,2557.4336,6317.0
2023-05-30 09:45:00,2592.92,2599.25,2589.68,2599.25,3266.0,2560.564,2566.815,2557.3645,2566.815,3266.0
2023-05-30 09:50:00,2598.11,2602.46,2595.18,2595.18,4138.0,2565.6893,2569.985,2562.7958,2562.7958,4138.0
2023-05-30 09:55:00,2594.3,2596.76,2586.81,2592.97,5696.0,2561.9268,2564.3561,2554.5303,2560.6134,5696.0
2023-05-30 10:00:00,2593.2,2595.82,2583.27,2583.91,5005.0,2560.8405,2563.4278,2551.0344,2551.6665,5005.0
2023-05-30 10:05:00,2582.67,2585.09,2575.06,2581.09,4141.0,2550.4419,2552.8317,2542.9269,2548.8816,4141.0
2023-05-30 10:10:00,2582.0,2582.14,2567.82,2570.13,3594.0,2549.7803,2549.9185,2535.7772,2538.0584,3594.0
2023-05-30 10:15:00,2569.95,2577.89,2568.68,2570.82,1767.0,2537.8807,2545.7216,2536.6265,2538.7398,1767.0
2023-05-30 10:20:00,2573.74,2574.95,2559.63,2560.88,2377.0,2541.6234,2542.8183,2527.6894,2528.9238,2377.0
2023-05-30 10:25:00,2560.65,2561.08,2555.89,2556.34,2730.0,2528.6967,2529.1213,2523.9961,2524.4405,2730.0
2023-05-30 10:30:00,2553.61,2560.68,2551.65,2551.65,4325.0,2521.7446,2528.7263,2519.809,2519.809,4325.0
2023-05-30 10:35:00,2550.35,2554.66,2550.16,2551.89,1878.0,2518.5252,2522.7815,2518.3376,2520.046,1878.0
2023-05-30 10:40:00,2554.09,2554.09,2546.4,2550.3,1441.0,2522.2186,2522.2186,2514.6245,2518.4759,1441.0
2023-05-30 10:45:00,2547.36,2550.01,2542.43,2542.43,1234.0,2515.5725,2518.1895,2510.7041,2510.7041,1234.0
2023-05-30 10:50:00,2547.4,2551.35,2546.13,2546.39,1200.0,2515.612,2519.5128,2514.3579,2514.6147,1200.0
2023-05-30 10:55:00,2544.34,2547.69,2542.44,2542.44,1475.0,2512.5902,2515.8984,2510.7139,2510.7139,1475.0
2023-05-30 11:00:00,2544.86,2544.86,2540.0,2543.96,7015.0,2513.1037,2513.1037,2508.3044,2512.215,7015.0
2023-05-30 11:05:00,2543.43,2543.44,2536.11,2537.49,3400.0,2511.6916,2511.7015,2504.4629,2505.8257,3400.0
2023-05-30 11:10:00,2536.51,2542.09,2535.6,2539.72,1490.0,2504.8579,2510.3683,2503.9593,2508.0279,1490.0
2023-05-30 11:15:00,2540.85,2540.93,2535.83,2538.26,1000.0,2509.1438,2509.2228,2504.1864,2506.5861,1000.0
2023-05-30 11:20:00,2539.34,2539.34,2529.52,2530.57,1500.0,2507.6526,2507.6526,2497.9552,2498.9921,1500.0
2023-05-30 11:25:00,2529.62,2535.41,2528.81,2535.35,2800.0,2498.0539,2503.7717,2497.254,2503.7124,2800.0
2023-05-30 11:30:00,2535.29,2537.07,2534.24,2535.89,2700.0,2503.6532,2505.411,2502.6163,2504.2457,2700.0
2023-05-30 11:35:00,2539.79,2543.81,2537.66,2543.81,1714.0,2508.097,2512.0668,2505.9936,2512.0668,1714.0
2023-05-30 11:40:00,2543.23,2544.66,2542.87,2543.97,1300.0,2511.4941,2512.9062,2511.1386,2512.2248,1300.0
2023-05-30 11:45:00,2541.97,2541.98,2538.11,2538.11,600.0,2510.2498,2510.2597,2506.438,2506.438,600.0
2023-05-30 11:50:00,2537.18,2537.72,2535.65,2537.52,600.0,2505.5196,2506.0528,2504.0087,2505.8553,600.0
2023-05-30 11:55:00,2538.2,2539.26,2537.44,2537.68,1727.0,2506.5269,2507.5736,2505.7763,2506.0133,1727.0
2023-05-30 12:00:00,2537.39,2538.84,2535.87,2537.82,800.0,2505.727,2507.1589,2504.2259,2506.1516,800.0
2023-05-30 12:05:00,2533.91,2535.57,2531.99,2535.57,970.0,2502.2904,2503.9297,2500.3943,2503.9297,970.0
2023-05-30 12:10:00,2535.22,2539.65,2535.22,2539.14,1571.0,2503.584,2507.9588,2503.584,2507.4551,1571.0
2023-05-30 12:15:00,2538.5,2543.52,2538.49,2542.76,1200.0,2506.8231,2511.7805,2506.8132,2511.0299,1200.0
2023-05-30 12:20:00,2542.6,2542.6,2539.72,2539.72,400.0,2510.8719,2510.8719,2508.0279,2508.0279,400.0
2023-05-30 12:25:00,2543.02,2543.02,2535.92,2535.92,1477.0,2511.2867,2511.2867,2504.2753,2504.2753,1477.0
2023-05-30 12:30:00,2537.22,2537.28,2534.32,2534.32,600.0,2505.5591,2505.6183,2502.6953,2502.6953,600.0
2023-05-30 12:35:00,2534.96,2534.96,2533.24,2533.34,700.0,2503.3273,2503.3273,2501.6287,2501.7275,700.0
2023-05-30 12:40:00,2533.17,2535.64,2530.62,2535.64,5863.0,2501.5596,2503.9988,2499.0414,2503.9988,5863.0
2023-05-30 12:45:00,2535.41,2542.24,2535.41,2540.73,2000.0,2503.7717,2510.5164,2503.7717,2509.0253,2000.0
2023-05-30 12:50:00,2540.42,2550.67,2540.42,2550.66,1395.0,2508.7191,2518.8412,2508.7191,2518.8314,1395.0
2023-05-30 12:55:00,2550.66,2552.0,2547.49,2547.49,700.0,2518.8314,2520.1546,2515.7009,2515.7009,700.0
2023-05-30 13:00:00,2547.44,2547.44,2546.3,2546.3,300.0,2515.6515,2515.6515,2514.5258,2514.5258,300.0
2023-05-30 13:05:00,2543.83,2543.83,2542.39,2542.39,200.0,2512.0866,2512.0866,2510.6646,2510.6646,200.0
2023-05-30 13:10:00,2543.59,2543.59,2542.15,2542.15,300.0,2511.8496,2511.8496,2510.4276,2510.4276,300.0
2023-05-30 13:15:00,2540.82,2541.28,2539.25,2540.34,1198.0,2509.1142,2509.5684,2507.5637,2508.6401,1198.0
2023-05-30 13:20:00,2540.7,2542.29,2538.58,2541.68,2500.0,2508.9957,2510.5658,2506.9021,2509.9634,2500.0
2023-05-30 13:25:00,2538.58,2538.9,2535.68,2537.77,1748.0,2506.9021,2507.2181,2504.0383,2506.1022,1748.0
2023-05-30 13:30:00,2535.9,2536.88,2533.78,2533.78,800.0,2504.2556,2505.2233,2502.162,2502.162,800.0
2023-05-30 13:35:00,2536.09,2536.09,2532.72,2532.72,400.0,2504.4432,2504.4432,2501.1152,2501.1152,400.0
2023-05-30 13:40:00,2531.36,2532.12,2531.36,2532.12,500.0,2499.7722,2500.5227,2499.7722,2500.5227,500.0
2023-05-30 13:45:00,2533.39,2533.4,2532.05,2532.98,400.0,2501.7769,2501.7867,2500.4536,2501.372,400.0
2023-05-30 13:50:00,2532.44,2533.57,2526.7,2526.7,1500.0,2500.8387,2501.9546,2495.1704,2495.1704,1500.0
2023-05-30 13:55:00,2527.02,2527.02,2526.01,2526.01,300.0,2495.4864,2495.4864,2494.489,2494.489,300.0
2023-05-30 14:00:00,2524.41,2524.41,2520.14,2520.14,500.0,2492.9089,2492.9089,2488.6922,2488.6922,500.0
2023-05-30 14:05:00,2522.48,2524.17,2520.13,2521.31,1787.0,2491.003,2492.6719,2488.6823,2489.8476,1787.0
2023-05-30 14:10:00,2521.95,2523.2,2521.95,2522.67,627.0,2490.4796,2491.714,2490.4796,2491.1906,627.0
2023-05-30 14:15:00,2522.51,2523.38,2520.62,2523.38,1130.0,2491.0326,2491.8918,2489.1662,2491.8918,1130.0
2023-05-30 14:20:00,2523.39,2529.5,2521.65,2527.57,2900.0,2491.9017,2497.9354,2490.1834,2496.0295,2900.0
2023-05-30 14:25:00,2524.78,2527.58,2524.78,2527.58,300.0,2493.2743,2496.0394,2493.2743,2496.0394,300.0
2023-05-30 14:30:00,2530.0,2536.32,2530.0,2535.5,1100.0,2498.4292,2504.6703,2498.4292,2503.8605,1100.0
2023-05-30 14:35:00,2535.79,2536.4,2534.47,2535.91,700.0,2504.1469,2504.7493,2502.8434,2504.2654,700.0
2023-05-30 14:40:00,2535.88,2539.06,2534.78,2538.05,1604.0,2504.2358,2507.3761,2503.1495,2506.3787,1604.0
2023-05-30 14:45:00,2536.95,2536.95,2534.07,2534.07,1000.0,2505.2924,2505.2924,2502.4484,2502.4484,1000.0
2023-05-30 14:50:00,2532.43,2536.47,2532.43,2535.02,607.0,2500.8289,2504.8184,2500.8289,2503.3865,607.0
2023-05-30 14:55:00,2534.14,2534.14,2534.13,2534.14,100.0,2502.5175,2502.5175,2502.5076,2502.5175,100.0
2023-05-30 15:00:00,2532.95,2532.95,2529.66,2531.98,1097.0,2501.3424,2501.3424,2498.0934,2500.3845,1097.0
2023-05-30 15:05:00,2530.5,2530.5,2528.24,2528.25,1900.0,2498.9229,2498.9229,2496.6911,2496.701,1900.0
2023-05-30 15:10:00,2530.12,2530.12,2529.58,2529.58,400.0,2498.5477,2498.5477,2498.0144,2498.0144,400.0
2023-05-30 15:15:00,2529.38,2531.92,2529.37,2531.91,1970.0,2497.8169,2500.3252,2497.807,2500.3153,1970.0
2023-05-30 15:20:00,2533.04,2533.66,2530.5,2531.94,1508.0,2501.4312,2502.0435,2498.9229,2500.345,1508.0
2023-05-30 15:25:00,2532.39,2535.12,2532.39,2534.97,2096.0,2500.7894,2503.4853,2500.7894,2503.3372,2096.0
2023-05-30 15:30:00,2534.58,2537.68,2534.58,2536.22,1223.0,2502.952,2506.0133,2502.952,2504.5716,1223.0
2023-05-30 15:35:00,2536.21,2536.58,2532.97,2533.38,1850.0,2504.5617,2504.9271,2501.3621,2501.767,1850.0
2023-05-30 15:40:00,2533.4,2533.97,2529.11,2530.18,3349.0,2501.7867,2502.3496,2497.5503,2498.6069,3349.0
2023-05-30 15:45:00,2530.59,2532.72,2528.32,2529.12,3927.0,2499.0118,2501.1152,2496.7701,2497.5602,3927.0
2023-05-30 15:50:00,2528.21,2533.92,2525.9,2529.77,6352.0,2496.6615,2502.3003,2494.3803,2498.202,6352.0
2023-05-30 15:55:00,2529.0,2530.25,2525.39,2527.6,13738.0,2497.4417,2498.6761,2493.8767,2496.0591,13738.0
2023-05-31 09:30:00,2516.77,2523.04,2501.88,2513.55,11613.0,2485.3643,2491.556,2470.6601,2482.1844,11613.0
2023-05-31 09:35:00,2503.2,2508.28,2503.2,2504.0,2194.0,2471.9636,2476.9802,2471.9636,2472.7536,2194.0
2023-05-31 09:40:00,2504.0,2506.08,2503.99,2504.0,1325.0,2472.7536,2474.8077,2472.7437,2472.7536,1325.0
2023-05-31 09:45:00,2501.34,2501.34,2480.05,2481.43,3070.0,2470.1268,2470.1268,2449.1025,2450.4653,3070.0
2023-05-31 09:50:00,2482.03,2489.76,2479.01,2481.06,2608.0,2451.0578,2458.6913,2448.0755,2450.0999,2608.0
2023-05-31 09:55:00,2483.17,2483.17,2473.71,2474.94,3583.0,2452.1835,2452.1835,2442.8416,2444.0562,3583.0
2023-05-31 10:00:00,2473.82,2478.18,2473.28,2477.93,2482.0,2442.9502,2447.2558,2442.417,2447.0089,2482.0
2023-05-31 10:05:00,2474.58,2478.22,2471.73,2472.74,1800.0,2443.7007,2447.2953,2440.8863,2441.8837,1800.0
2023-05-31 10:10:00,2474.69,2475.65,2471.58,2471.93,3407.0,2443.8094,2444.7574,2440.7382,2441.0838,3407.0
2023-05-31 10:15:00,2472.98,2474.01,2468.76,2468.76,2300.0,2442.1207,2443.1379,2437.9534,2437.9534,2300.0
2023-05-31 10:20:00,2471.55,2473.02,2466.25,2468.25,2981.0,2440.7085,2442.1602,2435.4747,2437.4497,2981.0
2023-05-31 10:25:00,2464.07,2464.96,2459.38,2459.38,2520.0,2433.3219,2434.2008,2428.6904,2428.6904,2520.0
2023-05-31 10:30:00,2461.68,2462.93,2459.37,2459.52,1691.0,2430.9617,2432.1961,2428.6805,2428.8287,1691.0
2023-05-31 10:35:00,2458.15,2463.35,2456.93,2463.35,2369.0,2427.4758,2432.6109,2426.271,2432.6109,2369.0
2023-05-31 10:40:00,2466.19,2474.79,2466.19,2467.08,1870.0,2435.4154,2443.9081,2435.4154,2436.2943,1870.0
2023-05-31 10:45:00,2469.09,2477.52,2469.09,2475.09,1029.0,2438.2792,2446.6041,2438.2792,2444.2044,1029.0
2023-05-31 10:50:00,2473.84,2475.82,2472.64,2475.78,900.0,2442.97,2444.9253,2441.7849,2444.8858,900.0
2023-05-31 10:55:00,2474.6,2475.8,2472.13,2472.56,844.0,2443.7205,2444.9055,2441.2813,2441.7059,844.0
2023-05-31 11:00:00,2470.51,2471.18,2470.46,2471.02,900.0,2439.6815,2440.3432,2439.6322,2440.1852,900.0
2023-05-31 11:05:00,2470.58,2473.05,2470.08,2473.05,1324.0,2439.7507,2442.1898,2439.2569,2442.1898,1324.0
2023-05-31 11:10:00,2474.45,2475.74,2473.22,2473.26,1008.0,2443.5724,2444.8463,2442.3577,2442.3972,1008.0
2023-05-31 11:15:00,2473.2,2474.38,2470.79,2470.79,800.0,2442.338,2443.5032,2439.958,2439.958,800.0
2023-05-31 11:20:00,2472.1,2472.51,2472.1,2472.4,900.0,2441.2517,2441.6566,2441.2517,2441.5479,900.0
2023-05-31 11:25:00,2473.58,2478.17,2472.79,2476.59,2625.0,2442.7132,2447.2459,2441.9331,2445.6857,2625.0
2023-05-31 11:30:00,2476.49,2478.32,2476.23,2476.73,1417.0,2445.5869,2447.3941,2445.3301,2445.8239,1417.0
2023-05-31 11:35:00,2475.88,2475.88,2472.02,2472.02,300.0,2444.9845,2444.9845,2441.1727,2441.1727,300.0
2023-05-31 11:40:00,2473.27,2475.84,2473.27,2475.82,500.0,2442.4071,2444.945,2442.4071,2444.9253,500.0
2023-05-31 11:45:00,2479.32,2482.08,2478.8,2482.08,700.0,2448.3816,2451.1071,2447.8681,2451.1071,700.0
2023-05-31 11:50:00,2479.71,2483.58,2479.7,2483.58,925.0,2448.7667,2452.5884,2448.7568,2452.5884,925.0
2023-05-31 11:55:00,2482.59,2483.49,2479.77,2479.77,766.0,2451.6108,2452.4996,2448.826,2448.826,766.0
2023-05-31 12:00:00,2479.22,2479.23,2479.22,2479.22,100.0,2448.2828,2448.2927,2448.2828,2448.2828,100.0
2023-05-31 12:05:00,2479.91,2480.43,2475.25,2479.15,900.0,2448.9642,2449.4777,2444.3624,2448.2137,900.0
2023-05-31 12:10:00,2480.31,2482.53,2480.1,2482.53,308.0,2449.3592,2451.5515,2449.1519,2451.5515,308.0
2023-05-31 12:15:00,2483.66,2483.72,2478.82,2480.59,915.0,2452.6674,2452.7267,2447.8878,2449.6357,915.0
2023-05-31 12:20:00,2480.61,2480.61,2477.9,2478.83,1755.0,2449.6555,2449.6555,2446.9793,2447.8977,1755.0
2023-05-31 12:25:00,2478.2,2478.2,2477.84,2478.03,1144.0,2447.2756,2447.2756,2446.9201,2447.1077,1144.0
2023-05-31 12:30:00,2478.63,2480.15,2477.98,2478.49,1700.0,2447.7002,2449.2012,2447.0583,2447.5619,1700.0
2023-05-31 12:35:00,2478.83,2480.68,2477.47,2478.63,3054.0,2447.8977,2449.7246,2446.5547,2447.7002,3054.0
2023-05-31 12:40:00,2477.8,2478.03,2475.37,2478.03,1509.0,2446.8806,2447.1077,2444.4809,2447.1077,1509.0
2023-05-31 12:45:00,2479.41,2485.6,2479.4,2485.6,300.0,2448.4705,2454.5832,2448.4606,2454.5832,300.0
2023-05-31 12:50:00,2484.46,2487.4,2484.46,2485.18,800.0,2453.4575,2456.3608,2453.4575,2454.1685,800.0
2023-05-31 12:55:00,2488.42,2495.04,2488.42,2494.89,1080.0,2457.368,2463.9054,2457.368,2463.7573,1080.0
2023-05-31 13:00:00,2497.76,2500.33,2496.92,2500.29,900.0,2466.5915,2469.1294,2465.762,2469.0899,900.0
2023-05-31 13:05:00,2498.81,2500.62,2498.81,2500.62,1416.0,2467.6284,2469.4158,2467.6284,2469.4158,1416.0
2023-05-31 13:10:00,2500.43,2501.03,2500.43,2501.03,325.0,2469.2282,2469.8207,2469.2282,2469.8207,325.0
2023-05-31 13:15:00,2501.03,2501.13,2501.02,2501.13,325.0,2469.8207,2469.9194,2469.8108,2469.9194,325.0
2023-05-31 13:20:00,2498.12,2500.66,2498.12,2499.99,600.0,2466.947,2469.4553,2466.947,2468.7937,600.0
2023-05-31 13:25:00,2499.81,2502.25,2499.81,2499.99,1200.0,2468.6159,2471.0255,2468.6159,2468.7937,1200.0
2023-05-31 13:30:00,2501.78,2501.83,2500.52,2500.53,300.0,2470.5613,2470.6107,2469.317,2469.3269,300.0
2023-05-31 13:35:00,2502.0,2503.0,2500.63,2502.04,1375.0,2470.7786,2471.7661,2469.4257,2470.8181,1375.0
2023-05-31 13:40:00,2503.66,2503.66,2503.65,2503.66,100.0,2472.4179,2472.4179,2472.408,2472.4179,100.0
2023-05-31 13:45:00,2503.07,2503.07,2500.6,2500.6,694.0,2471.8352,2471.8352,2469.396,2469.396,694.0
2023-05-31 13:50:00,2500.33,2500.33,2500.33,2500.33,100.0,2469.1294,2469.1294,2469.1294,2469.1294,100.0
2023-05-31 13:55:00,2501.88,2501.88,2499.94,2499.94,400.0,2470.6601,2470.6601,2468.7443,2468.7443,400.0
2023-05-31 14:00:00,2500.26,2500.26,2497.79,2498.26,1437.0,2469.0603,2469.0603,2466.6211,2467.0852,1437.0
2023-05-31 14:05:00,2498.66,2500.59,2498.61,2500.4,2299.0,2467.4803,2469.3862,2467.4309,2469.1985,2299.0
2023-05-31 14:10:00,2499.03,2499.03,2493.55,2493.56,968.0,2467.8456,2467.8456,2462.434,2462.4439,968.0
2023-05-31 14:15:00,2493.56,2493.65,2492.17,2492.23,800.0,2462.4439,2462.5328,2461.0712,2461.1305,800.0
2023-05-31 14:20:00,2493.58,2494.31,2492.9,2492.9,1768.0,2462.4636,2463.1845,2461.7921,2461.7921,1768.0
2023-05-31 14:25:00,2493.5,2499.5,2493.5,2499.49,1574.0,2462.3846,2468.3098,2462.3846,2468.2999,1574.0
2023-05-31 14:30:00,2497.98,2498.05,2496.37,2496.37,1271.0,2466.8087,2466.8779,2465.2188,2465.2188,1271.0
2023-05-31 14:35:00,2495.54,2499.73,2495.17,2499.72,2280.0,2464.3992,2468.5369,2464.0338,2468.527,2280.0
2023-05-31 14:40:00,2499.36,2501.59,2498.62,2501.59,1650.0,2468.1715,2470.3737,2467.4408,2470.3737,1650.0
2023-05-31 14:45:00,2496.21,2496.65,2496.21,2496.64,200.0,2465.0608,2465.4953,2465.0608,2465.4855,200.0
2023-05-31 14:50:00,2496.11,2496.11,2491.85,2491.86,500.0,2464.9621,2464.9621,2460.7552,2460.7651,500.0
2023-05-31 14:55:00,2494.27,2499.83,2494.27,2498.24,1733.0,2463.145,2468.6357,2463.145,2467.0655,1733.0
2023-05-31 15:00:00,2498.07,2498.07,2494.33,2494.33,500.0,2466.8976,2466.8976,2463.2043,2463.2043,500.0
2023-05-31 15:05:00,2495.75,2499.85,2494.25,2498.94,1525.0,2464.6066,2468.6554,2463.1253,2467.7568,1525.0
2023-05-31 15:10:00,2498.94,2498.94,2496.5,2497.53,1400.0,2467.7568,2467.7568,2465.3472,2466.3644,1400.0
2023-05-31 15:15:00,2496.28,2496.28,2494.29,2494.29,1278.0,2465.13,2465.13,2463.1648,2463.1648,1278.0
2023-05-31 15:20:00,2495.23,2498.87,2495.23,2497.66,1200.0,2464.0931,2467.6876,2464.0931,2466.4927,1200.0
2023-05-31 15:25:00,2497.62,2499.91,2497.62,2499.91,1193.0,2466.4532,2468.7147,2466.4532,2468.7147,1193.0
2023-05-31 15:30:00,2498.93,2499.12,2495.88,2495.88,1100.0,2467.7469,2467.9345,2464.7349,2464.7349,1100.0
2023-05-31 15:35:00,2496.72,2501.04,2496.69,2500.89,1825.0,2465.5645,2469.8306,2465.5348,2469.6824,1825.0
2023-05-31 15:40:00,2499.98,2504.85,2498.97,2504.85,1753.0,2468.7838,2473.593,2467.7864,2473.593,1753.0
2023-05-31 15:45:00,2504.9,2506.29,2503.25,2504.58,1599.0,2473.6424,2475.015,2472.013,2473.3264,1599.0
2023-05-31 15:50:00,2504.8,2512.76,2504.53,2511.45,11858.0,2473.5436,2481.4043,2473.277,2480.1107,11858.0
2023-05-31 15:55:00,2511.27,2512.38,2501.28,2508.78,11380.0,2479.9329,2481.029,2470.0676,2477.474,11380.0
2023-06-01 09:30:00,2503.12,2513.98,2500.35,2507.75,5938.0,2471.8846,2482.6091,2469.1492,2476.4568,5938.0
2023-06-01 09:35:00,2513.31,2537.0,2513.31,2533.0,2615.0,2481.9474,2505.3418,2481.9474,2501.3917,2615.0
2023-06-01 09:40:00,2529.03,2533.19,2525.78,2530.74,1995.0,2497.4713,2501.5794,2494.2618,2499.1599,1995.0
2023-06-01 09:45:00,2524.93,2525.47,2518.79,2518.79,540.0,2493.4224,2493.9557,2487.3591,2487.3591,540.0
2023-06-01 09:50:00,2521.61,2525.8,2519.27,2524.82,894.0,2490.1439,2494.2816,2487.8331,2493.3138,894.0
2023-06-01 09:55:00,2524.82,2532.64,2524.81,2526.87,607.0,2493.3138,2501.0362,2493.3039,2495.3382,607.0
2023-06-01 10:00:00,2523.0,2529.32,2523.0,2527.36,3148.0,2491.5165,2497.7577,2491.5165,2495.8221,3148.0
2023-06-01 10:05:00,2530.0,2530.6,2522.24,2522.24,2870.0,2498.4292,2499.0217,2490.766,2490.766,2870.0
2023-06-01 10:10:00,2528.14,2533.99,2526.27,2530.94,3283.0,2496.5924,2502.3694,2494.7457,2499.3574,3283.0
2023-06-01 10:15:00,2532.97,2536.1,2530.39,2532.68,1873.0,2501.3621,2504.4531,2498.8143,2501.0757,1873.0
2023-06-01 10:20:00,2532.63,2532.63,2526.45,2527.59,1616.0,2501.0264,2501.0264,2494.9235,2496.0492,1616.0
2023-06-01 10:25:00,2529.44,2534.89,2526.01,2532.7,1402.0,2497.8762,2503.2582,2494.489,2501.0955,1402.0
2023-06-01 10:30:00,2531.82,2533.26,2531.62,2533.26,705.0,2500.2265,2501.6485,2500.029,2501.6485,705.0
2023-06-01 10:35:00,2533.39,2534.95,2531.65,2534.95,2509.0,2501.7769,2503.3174,2500.0586,2503.3174,2509.0
2023-06-01 10:40:00,2537.98,2545.87,2537.98,2545.38,1335.0,2506.3096,2514.1011,2506.3096,2513.6173,1335.0
2023-06-01 10:45:00,2549.07,2549.53,2546.22,2547.89,2984.0,2517.2612,2517.7155,2514.4468,2516.0959,2984.0
2023-06-01 10:50:00,2545.35,2549.47,2544.82,2547.67,1037.0,2513.5876,2517.6562,2513.0642,2515.8787,1037.0
2023-06-01 10:55:00,2547.74,2550.63,2546.87,2546.87,1200.0,2515.9478,2518.8017,2515.0887,2515.0887,1200.0
2023-06-01 11:00:00,2546.47,2547.0,2545.9,2547.0,553.0,2514.6937,2515.217,2514.1308,2515.217,553.0
2023-06-01 11:05:00,2549.79,2552.38,2549.78,2550.69,1627.0,2517.9722,2520.5299,2517.9623,2518.861,1627.0
2023-06-01 11:10:00,2551.22,2551.41,2548.33,2551.41,700.0,2519.3844,2519.572,2516.5304,2519.572,700.0
2023-06-01 11:15:00,2552.96,2554.13,2552.96,2553.55,900.0,2521.1027,2522.2581,2521.1027,2521.6853,900.0
2023-06-01 11:20:00,2552.27,2552.27,2550.32,2551.4,400.0,2520.4213,2520.4213,2518.4956,2519.5621,400.0
2023-06-01 11:25:00,2553.02,2553.02,2550.81,2550.81,700.0,2521.1619,2521.1619,2518.9795,2518.9795,700.0
2023-06-01 11:30:00,2555.09,2556.36,2550.77,2556.15,1484.0,2523.2061,2524.4602,2518.94,2524.2529,1484.0
2023-06-01 11:35:00,2556.6,2556.6,2552.97,2553.0,1201.0,2524.6972,2524.6972,2521.1125,2521.1422,1201.0
2023-06-01 11:40:00,2554.65,2555.78,2553.36,2555.0,1150.0,2522.7716,2523.8875,2521.4977,2523.1172,1150.0
2023-06-01 11:45:00,2557.3,2557.3,2554.53,2557.04,360.0,2525.3885,2525.3885,2522.6531,2525.1318,360.0
2023-06-01 11:50:00,2556.91,2557.94,2556.45,2556.45,800.0,2525.0034,2526.0205,2524.5491,2524.5491,800.0
2023-06-01 11:55:00,2557.37,2561.23,2557.37,2561.23,900.0,2525.4576,2529.2695,2525.4576,2529.2695,900.0
2023-06-01 12:00:00,2562.14,2562.89,2561.81,2562.07,400.0,2530.1681,2530.9088,2529.8422,2530.099,400.0
2023-06-01 12:05:00,2562.74,2564.5,2561.66,2561.66,717.0,2530.7606,2532.4987,2529.6941,2529.6941,717.0
2023-06-01 12:10:00,2561.81,2561.89,2557.33,2557.74,1200.0,2529.8422,2529.9212,2525.4181,2525.823,1200.0
2023-06-01 12:15:00,2557.24,2558.34,2556.31,2558.34,900.0,2525.3293,2526.4155,2524.4109,2526.4155,900.0
2023-06-01 12:20:00,2560.32,2563.51,2560.32,2563.51,600.0,2528.3708,2531.521,2528.3708,2531.521,600.0
2023-06-01 12:25:00,2563.51,2563.51,2562.0,2562.0,500.0,2531.521,2531.521,2530.0299,2530.0299,500.0
2023-06-01 12:30:00,2564.64,2564.64,2561.26,2561.26,900.0,2532.6369,2532.6369,2529.2991,2529.2991,900.0
2023-06-01 12:35:00,2561.17,2565.18,2561.17,2565.18,600.0,2529.2102,2533.1702,2529.2102,2533.1702,600.0
2023-06-01 12:40:00,2564.54,2564.54,2564.54,2564.54,100.0,2532.5382,2532.5382,2532.5382,2532.5382,100.0
2023-06-01 12:45:00,2563.14,2566.1,2563.14,2563.9,700.0,2531.1556,2534.0787,2531.1556,2531.9062,700.0
2023-06-01 12:50:00,2563.5,2565.19,2562.79,2562.79,1015.0,2531.5111,2533.1801,2530.81,2530.81,1015.0
2023-06-01 12:55:00,2566.0,2568.2,2565.99,2567.38,1374.0,2533.9799,2536.1525,2533.9701,2535.3427,1374.0
2023-06-01 13:00:00,2566.72,2567.62,2562.27,2562.27,900.0,2534.691,2535.5797,2530.2965,2530.2965,900.0
2023-06-01 13:05:00,2562.27,2564.09,2561.9,2562.99,508.0,2530.2965,2532.0938,2529.9311,2531.0075,508.0
2023-06-01 13:10:00,2560.94,2561.11,2560.94,2561.11,600.0,2528.9831,2529.151,2528.9831,2529.151,600.0
2023-06-01 13:15:00,2563.11,2563.11,2560.0,2560.0,1472.0,2531.126,2531.126,2528.0548,2528.0548,1472.0
2023-06-01 13:20:00,2559.01,2559.28,2557.43,2559.28,300.0,2527.0772,2527.3438,2525.5169,2527.3438,300.0
2023-06-01 13:25:00,2557.17,2557.87,2554.74,2555.41,400.0,2525.2601,2525.9514,2522.8605,2523.5221,400.0
2023-06-01 13:30:00,2556.01,2556.01,2556.01,2556.01,100.0,2524.1146,2524.1146,2524.1146,2524.1146,100.0
2023-06-01 13:35:00,2555.44,2561.6,2555.44,2560.5,895.0,2523.5517,2529.6349,2523.5517,2528.5486,895.0
2023-06-01 13:40:00,2558.88,2560.98,2558.88,2559.86,400.0,2526.9488,2529.0226,2526.9488,2527.9166,400.0
2023-06-01 13:45:00,2562.2,2562.99,2561.95,2562.37,790.0,2530.2274,2531.0075,2529.9805,2530.3952,790.0
2023-06-01 13:50:00,2565.47,2565.48,2561.89,2562.97,400.0,2533.4566,2533.4664,2529.9212,2530.9878,400.0
2023-06-01 13:55:00,2560.44,2562.28,2560.44,2562.23,400.0,2528.4893,2530.3064,2528.4893,2530.257,400.0
2023-06-01 14:00:00,2562.35,2562.41,2558.15,2558.15,841.0,2530.3755,2530.4347,2526.2279,2526.2279,841.0
2023-06-01 14:05:00,2559.13,2561.19,2559.13,2559.39,900.0,2527.1957,2529.23,2527.1957,2527.4524,900.0
2023-06-01 14:10:00,2559.5,2561.83,2558.99,2561.83,1600.0,2527.5611,2529.862,2527.0574,2529.862,1600.0
2023-06-01 14:15:00,2562.91,2562.92,2560.68,2560.74,562.0,2530.9285,2530.9384,2528.7263,2528.7856,562.0
2023-06-01 14:20:00,2560.24,2562.35,2560.24,2561.74,1557.0,2528.2918,2530.3755,2528.2918,2529.7731,1557.0
2023-06-01 14:25:00,2563.52,2563.52,2560.71,2560.72,2133.0,2531.5309,2531.5309,2528.756,2528.7658,2133.0
2023-06-01 14:30:00,2563.07,2563.07,2560.62,2560.62,724.0,2531.0865,2531.0865,2528.6671,2528.6671,724.0
2023-06-01 14:35:00,2561.49,2561.49,2558.19,2558.19,400.0,2529.5262,2529.5262,2526.2674,2526.2674,400.0
2023-06-01 14:40:00,2558.68,2559.46,2556.65,2556.65,1200.0,2526.7513,2527.5216,2524.7466,2524.7466,1200.0
2023-06-01 14:45:00,2556.79,2557.26,2556.19,2557.26,400.0,2524.8849,2525.349,2524.2924,2525.349,400.0
2023-06-01 14:50:00,2557.41,2557.56,2555.9,2556.57,1700.0,2525.4971,2525.6453,2524.006,2524.6676,1700.0
2023-06-01 14:55:00,2556.23,2558.4,2554.66,2558.39,1377.0,2524.3319,2526.4748,2522.7815,2526.4649,1377.0
2023-06-01 15:00:00,2560.03,2560.43,2558.46,2560.43,400.0,2528.0844,2528.4795,2526.534,2528.4795,400.0
2023-06-01 15:05:00,2560.8,2561.59,2560.05,2560.05,500.0,2528.8448,2529.625,2528.1042,2528.1042,500.0
2023-06-01 15:10:00,2561.15,2561.87,2559.81,2560.32,1100.0,2529.1905,2529.9015,2527.8672,2528.3708,1100.0
2023-06-01 15:15:00,2560.38,2560.7,2557.46,2557.64,700.0,2528.4301,2528.7461,2525.5465,2525.7243,700.0
2023-06-01 15:20:00,2552.05,2558.38,2552.05,2555.79,1121.0,2520.204,2526.455,2520.204,2523.8974,1121.0
2023-06-01 15:25:00,2553.12,2554.16,2547.67,2547.67,1300.0,2521.2607,2522.2877,2515.8787,2515.8787,1300.0
2023-06-01 15:30:00,2547.93,2548.11,2545.0,2546.06,1600.0,2516.1354,2516.3132,2513.242,2514.2888,1600.0
2023-06-01 15:35:00,2548.51,2550.28,2547.32,2547.32,1200.0,2516.7082,2518.4561,2515.533,2515.533,1200.0
2023-06-01 15:40:00,2549.04,2550.78,2547.29,2549.16,735.0,2517.2316,2518.9499,2515.5034,2517.3501,735.0
2023-06-01 15:45:00,2548.44,2551.93,2548.44,2550.27,1193.0,2516.6391,2520.0855,2516.6391,2518.4462,1193.0
2023-06-01 15:50:00,2549.45,2549.61,2547.66,2549.36,1100.0,2517.6365,2517.7945,2515.8688,2517.5476,1100.0
2023-06-01 15:55:00,2550.61,2551.76,2547.97,2550.0,5135.0,2518.782,2519.9176,2516.1749,2518.1796,5135.0
2023-06-02 09:30:00,2577.31,2584.18,2568.48,2584.06,11190.0,2545.1488,2551.9331,2536.429,2551.8146,11190.0
2023-06-02 09:35:00,2586.19,2595.0,2585.79,2590.38,5893.0,2553.918,2562.6181,2553.523,2558.0557,5893.0
2023-06-02 09:40:00,2591.63,2597.86,2586.84,2594.97,3346.0,2559.2901,2565.4424,2554.5599,2562.5884,3346.0
2023-06-02 09:45:00,2594.43,2595.86,2589.21,2591.1,3235.0,2562.0552,2563.4673,2556.9003,2558.7667,3235.0
2023-06-02 09:50:00,2593.35,2593.35,2584.75,2587.26,500.0,2560.9887,2560.9887,2552.496,2554.9747,500.0
2023-06-02 09:55:00,2586.4,2586.4,2579.98,2580.09,533.0,2554.1254,2554.1254,2547.7855,2547.8941,533.0
2023-06-02 10:00:00,2577.47,2585.0,2577.47,2584.45,500.0,2545.3068,2552.7429,2545.3068,2552.1997,500.0
2023-06-02 10:05:00,2590.93,2593.11,2586.56,2586.56,500.0,2558.5989,2560.7517,2554.2834,2554.2834,500.0
2023-06-02 10:10:00,2586.46,2592.41,2584.93,2592.41,333.0,2554.1846,2560.0604,2552.6737,2560.0604,333.0
2023-06-02 10:15:00,2590.03,2591.96,2587.76,2590.41,600.0,2557.7101,2559.616,2555.4684,2558.0853,600.0
2023-06-02 10:20:00,2592.05,2592.05,2586.86,2589.1,300.0,2559.7049,2559.7049,2554.5796,2556.7917,300.0
2023-06-02 10:25:00,2584.71,2590.01,2584.71,2590.01,1294.0,2552.4565,2557.6903,2552.4565,2557.6903,1294.0
2023-06-02 10:30:00,2590.71,2590.71,2585.56,2588.0,1000.0,2558.3816,2558.3816,2553.2959,2555.7054,1000.0
2023-06-02 10:35:00,2588.26,2591.94,2588.26,2590.02,853.0,2555.9622,2559.5963,2555.9622,2557.7002,853.0
2023-06-02 10:40:00,2592.14,2594.75,2588.2,2593.41,2215.0,2559.7938,2562.3712,2555.9029,2561.0479,2215.0
2023-06-02 10:45:00,2598.94,2601.93,2597.48,2599.17,3618.0,2566.5089,2569.4616,2565.0671,2566.736,3618.0
2023-06-02 10:50:00,2598.3,2598.9,2598.29,2598.9,300.0,2565.8769,2566.4694,2565.867,2566.4694,300.0
2023-06-02 10:55:00,2598.64,2600.0,2596.44,2596.45,1075.0,2566.2126,2567.5557,2564.0401,2564.05,1075.0
2023-06-02 11:00:00,2599.28,2604.08,2599.28,2603.91,964.0,2566.8447,2571.5848,2566.8447,2571.4169,964.0
2023-06-02 11:05:00,2602.75,2603.25,2600.78,2600.96,951.0,2570.2714,2570.7651,2568.3259,2568.5037,951.0
2023-06-02 11:10:00,2600.0,2605.0,2600.0,2604.32,1000.0,2567.5557,2572.4933,2567.5557,2571.8218,1000.0
2023-06-02 11:15:00,2604.76,2606.3,2604.76,2604.91,400.0,2572.2563,2573.7771,2572.2563,2572.4044,400.0
2023-06-02 11:20:00,2602.95,2603.75,2602.95,2603.75,300.0,2570.4689,2571.2589,2570.4689,2571.2589,300.0
2023-06-02 11:25:00,2602.82,2604.33,2599.81,2603.32,700.0,2570.3405,2571.8316,2567.368,2570.8342,700.0
2023-06-02 11:30:00,2604.13,2604.26,2601.74,2602.53,500.0,2571.6341,2571.7625,2569.274,2570.0541,500.0
2023-06-02 11:35:00,2603.14,2603.14,2600.88,2602.1,800.0,2570.6565,2570.6565,2568.4247,2569.6295,800.0
2023-06-02 11:40:00,2601.4,2602.35,2601.39,2602.32,467.0,2568.9382,2569.8764,2568.9283,2569.8467,467.0
2023-06-02 11:45:00,2603.7,2604.24,2603.59,2604.08,800.0,2571.2095,2571.7428,2571.1009,2571.5848,800.0
2023-06-02 11:50:00,2602.21,2605.71,2602.21,2605.71,300.0,2569.7381,2573.1944,2569.7381,2573.1944,300.0
2023-06-02 11:55:00,2607.0,2608.02,2603.8,2607.32,582.0,2574.4683,2575.4756,2571.3083,2574.7843,582.0
2023-06-02 12:00:00,2610.56,2613.28,2609.25,2613.28,962.0,2577.9839,2580.67,2576.6902,2580.67,962.0
2023-06-02 12:05:00,2611.25,2613.6,2611.25,2613.6,661.0,2578.6653,2580.986,2578.6653,2580.986,661.0
2023-06-02 12:10:00,2614.89,2615.0,2612.95,2613.17,924.0,2582.2599,2582.3685,2580.3441,2580.5613,924.0
2023-06-02 12:15:00,2611.15,2611.38,2610.87,2610.87,399.0,2578.5665,2578.7937,2578.29,2578.29,399.0
2023-06-02 12:20:00,2612.82,2612.82,2611.07,2611.07,400.0,2580.2157,2580.2157,2578.4875,2578.4875,400.0
2023-06-02 12:25:00,2611.07,2611.07,2611.07,2611.07,0.0,2578.4875,2578.4875,2578.4875,2578.4875,0.0
2023-06-02 12:30:00,2613.69,2613.84,2613.68,2613.84,700.0,2581.0748,2581.223,2581.065,2581.223,700.0
2023-06-02 12:35:00,2615.0,2615.0,2615.0,2615.0,100.0,2582.3685,2582.3685,2582.3685,2582.3685,100.0
2023-06-02 12:40:00,2615.29,2616.25,2615.29,2615.61,2265.0,2582.6549,2583.6029,2582.6549,2582.9709,2265.0
2023-06-02 12:45:00,2616.21,2619.32,2616.21,2619.31,410.0,2583.5634,2586.6346,2583.5634,2586.6247,410.0
2023-06-02 12:50:00,2618.34,2618.34,2618.22,2618.22,300.0,2585.6668,2585.6668,2585.5483,2585.5483,300.0
2023-06-02 12:55:00,2620.19,2620.19,2620.19,2620.19,100.0,2587.4937,2587.4937,2587.4937,2587.4937,100.0
2023-06-02 13:00:00,2619.98,2620.26,2619.98,2620.26,300.0,2587.2864,2587.5629,2587.2864,2587.5629,300.0
2023-06-02 13:05:00,2619.2,2623.0,2619.2,2620.63,800.0,2586.5161,2590.2687,2586.5161,2587.9282,800.0
2023-06-02 13:10:00,2621.77,2622.53,2621.77,2622.03,300.0,2589.054,2589.8045,2589.054,2589.3108,300.0
2023-06-02 13:15:00,2622.35,2622.35,2621.31,2621.31,500.0,2589.6268,2589.6268,2588.5998,2588.5998,500.0
2023-06-02 13:20:00,2623.2,2623.98,2622.56,2623.45,911.0,2590.4662,2591.2364,2589.8342,2590.7131,911.0
2023-06-02 13:25:00,2624.05,2625.35,2624.05,2624.19,600.0,2591.3056,2592.5893,2591.3056,2591.4438,600.0
2023-06-02 13:30:00,2624.12,2624.77,2622.08,2624.77,1455.0,2591.3747,2592.0166,2589.3601,2592.0166,1455.0
2023-06-02 13:35:00,2626.01,2626.01,2620.98,2622.03,944.0,2593.2411,2593.2411,2588.2739,2589.3108,944.0
2023-06-02 13:40:00,2625.78,2625.78,2621.07,2621.52,813.0,2593.014,2593.014,2588.3628,2588.8071,813.0
2023-06-02 13:45:00,2619.96,2621.89,2616.86,2620.66,675.0,2587.2666,2589.1725,2584.2053,2587.9579,675.0
2023-06-02 13:50:00,2620.15,2624.59,2620.15,2624.59,500.0,2587.4542,2591.8388,2587.4542,2591.8388,500.0
2023-06-02 13:55:00,2621.29,2621.48,2619.91,2620.0,1073.0,2588.58,2588.7676,2587.2172,2587.3061,1073.0
2023-06-02 14:00:00,2621.4,2621.4,2618.73,2618.73,400.0,2588.6886,2588.6886,2586.052,2586.052,400.0
2023-06-02 14:05:00,2618.35,2618.35,2614.71,2616.0,400.0,2585.6767,2585.6767,2582.0821,2583.356,400.0
2023-06-02 14:10:00,2616.0,2616.0,2616.0,2616.0,0.0,2583.356,2583.356,2583.356,2583.356,0.0
2023-06-02 14:15:00,2617.69,2619.13,2617.69,2619.13,400.0,2585.0249,2586.447,2585.0249,2586.447,400.0
2023-06-02 14:20:00,2619.15,2621.25,2618.3,2620.19,1089.0,2586.4667,2588.5405,2585.6273,2587.4937,1089.0
2023-06-02 14:25:00,2621.55,2621.55,2620.33,2620.33,400.0,2588.8368,2588.8368,2587.632,2587.632,400.0
2023-06-02 14:30:00,2620.91,2621.88,2620.0,2620.0,824.0,2588.2047,2589.1626,2587.3061,2587.3061,824.0
2023-06-02 14:35:00,2620.77,2621.77,2620.76,2621.77,500.0,2588.0665,2589.054,2588.0566,2589.054,500.0
2023-06-02 14:40:00,2621.78,2621.78,2621.03,2621.03,581.0,2589.0639,2589.0639,2588.3233,2588.3233,581.0
2023-06-02 14:45:00,2623.42,2623.42,2623.42,2623.42,100.0,2590.6834,2590.6834,2590.6834,2590.6834,100.0
2023-06-02 14:50:00,2622.78,2625.76,2622.6,2625.76,500.0,2590.0514,2592.9942,2589.8737,2592.9942,500.0
2023-06-02 14:55:00,2625.46,2625.46,2625.46,2625.46,100.0,2592.698,2592.698,2592.698,2592.698,100.0
2023-06-02 15:00:00,2627.25,2627.45,2627.06,2627.18,816.0,2594.4656,2594.6631,2594.278,2594.3965,816.0
2023-06-02 15:05:00,2627.89,2627.89,2626.61,2626.61,300.0,2595.0976,2595.0976,2593.8336,2593.8336,300.0
2023-06-02 15:10:00,2624.81,2625.0,2624.81,2625.0,300.0,2592.0561,2592.2437,2592.0561,2592.2437,300.0
2023-06-02 15:15:00,2625.65,2626.42,2625.65,2626.42,300.0,2592.8856,2593.646,2592.8856,2593.646,300.0
2023-06-02 15:20:00,2626.11,2626.53,2625.46,2625.47,300.0,2593.3399,2593.7546,2592.698,2592.7078,300.0
2023-06-02 15:25:00,2625.41,2625.41,2622.68,2622.68,400.0,2592.6486,2592.6486,2589.9527,2589.9527,400.0
2023-06-02 15:30:00,2623.87,2628.1,2623.25,2628.1,2706.0,2591.1278,2595.305,2590.5155,2595.305,2706.0
2023-06-02 15:35:00,2628.75,2632.79,2628.75,2632.79,2776.0,2595.9469,2599.9365,2595.9469,2599.9365,2776.0
2023-06-02 15:40:00,2632.79,2634.48,2632.39,2632.62,1505.0,2599.9365,2601.6054,2599.5415,2599.7686,1505.0
2023-06-02 15:45:00,2632.99,2633.33,2631.24,2631.88,1400.0,2600.134,2600.4698,2598.4058,2599.0379,1400.0
2023-06-02 15:50:00,2630.26,2631.91,2627.74,2627.93,1286.0,2597.4381,2599.0675,2594.9495,2595.1371,1286.0
2023-06-02 15:55:00,2627.66,2627.89,2624.24,2625.65,4317.0,2594.8705,2595.0976,2591.4932,2592.8856,4317.0
2023-06-05 09:30:00,2617.38,2626.32,2617.38,2624.42,3321.0,2584.7188,2593.5472,2584.7188,2591.6709,3321.0
2023-06-05 09:35:00,2620.43,2625.89,2620.43,2623.99,800.0,2587.7307,2593.1226,2587.7307,2591.2463,800.0
2023-06-05 09:40:00,2626.32,2640.0,2623.52,2634.42,3475.0,2593.5472,2607.0565,2590.7822,2601.5462,3475.0
2023-06-05 09:45:00,2633.7,2633.7,2626.47,2629.56,529.0,2600.8351,2600.8351,2593.6954,2596.7468,529.0
2023-06-05 09:50:00,2628.0,2628.0,2622.5,2626.0,1607.0,2595.2063,2595.2063,2589.7749,2593.2312,1607.0
2023-06-05 09:55:00,2625.22,2629.82,2625.22,2627.94,400.0,2592.461,2597.0036,2592.461,2595.147,400.0
2023-06-05 10:00:00,2629.98,2633.04,2626.76,2627.86,1918.0,2597.1616,2600.1834,2593.9817,2595.068,1918.0
2023-06-05 10:05:00,2629.45,2631.69,2628.24,2630.57,1200.0,2596.6382,2598.8502,2595.4433,2597.7442,1200.0
2023-06-05 10:10:00,2632.48,2638.03,2628.74,2629.29,2450.0,2599.6304,2605.1111,2595.937,2596.4802,2450.0
2023-06-05 10:15:00,2631.74,2636.82,2628.74,2635.7,1400.0,2598.8996,2603.9162,2595.937,2602.8102,1400.0
2023-06-05 10:20:00,2633.26,2637.46,2631.31,2637.09,1000.0,2600.4006,2604.5482,2598.475,2604.1828,1000.0
2023-06-05 10:25:00,2637.9,2641.75,2637.01,2638.8,850.0,2604.9827,2608.7847,2604.1038,2605.8715,850.0
2023-06-05 10:30:00,2643.39,2647.59,2641.67,2644.91,2080.0,2610.4042,2614.5518,2608.7057,2611.9053,2080.0
2023-06-05 10:35:00,2647.04,2647.04,2642.57,2642.95,1700.0,2614.0087,2614.0087,2609.5945,2609.9697,1700.0
2023-06-05 10:40:00,2641.52,2642.07,2638.46,2640.0,1100.0,2608.5576,2609.1007,2605.5357,2607.0565,1100.0
2023-06-05 10:45:00,2639.44,2639.49,2638.63,2639.13,500.0,2606.5035,2606.5529,2605.7036,2606.1974,500.0
2023-06-05 10:50:00,2638.7,2649.0,2637.81,2649.0,850.0,2605.7728,2615.9442,2604.8939,2615.9442,850.0
2023-06-05 10:55:00,2647.61,2647.61,2638.71,2638.71,800.0,2614.5716,2614.5716,2605.7826,2605.7826,800.0
2023-06-05 11:00:00,2643.92,2646.11,2643.4,2646.11,600.0,2610.9276,2613.0903,2610.4141,2613.0903,600.0
2023-06-05 11:05:00,2650.0,2650.48,2649.88,2649.91,500.0,2616.9317,2617.4058,2616.8132,2616.8429,500.0
2023-06-05 11:10:00,2652.28,2653.74,2652.28,2653.74,300.0,2619.1833,2620.6251,2619.1833,2620.6251,300.0
2023-06-05 11:15:00,2651.69,2652.28,2648.06,2650.65,1084.0,2618.6007,2619.1833,2615.016,2617.5736,1084.0
2023-06-05 11:20:00,2648.38,2650.56,2648.25,2650.56,600.0,2615.332,2617.4848,2615.2036,2617.4848,600.0
2023-06-05 11:25:00,2651.18,2653.02,2651.18,2653.02,400.0,2618.097,2619.9141,2618.097,2619.9141,400.0
2023-06-05 11:30:00,2653.47,2653.47,2653.36,2653.37,200.0,2620.3584,2620.3584,2620.2498,2620.2597,200.0
2023-06-05 11:35:00,2652.1,2652.77,2652.1,2652.77,200.0,2619.0055,2619.6672,2619.0055,2619.6672,200.0
2023-06-05 11:40:00,2652.36,2655.0,2652.36,2655.0,700.0,2619.2623,2621.8694,2619.2623,2621.8694,700.0
2023-06-05 11:45:00,2655.12,2655.12,2655.12,2655.12,100.0,2621.9879,2621.9879,2621.9879,2621.9879,100.0
2023-06-05 11:50:00,2655.6,2655.6,2654.55,2655.07,488.0,2622.4619,2622.4619,2621.425,2621.9385,488.0
2023-06-05 11:55:00,2654.21,2654.21,2653.14,2653.65,500.0,2621.0892,2621.0892,2620.0326,2620.5362,500.0
2023-06-05 12:00:00,2654.18,2655.73,2650.86,2650.86,1225.0,2621.0596,2622.5902,2617.781,2617.781,1225.0
2023-06-05 12:05:00,2650.34,2655.41,2649.6,2655.41,814.0,2617.2675,2622.2742,2616.5367,2622.2742,814.0
2023-06-05 12:10:00,2655.49,2657.52,2653.23,2657.52,700.0,2622.3532,2624.3579,2620.1214,2624.3579,700.0
2023-06-05 12:15:00,2657.52,2660.0,2657.52,2659.34,1000.0,2624.3579,2626.807,2624.3579,2626.1552,1000.0
2023-06-05 12:20:00,2657.52,2659.79,2657.52,2658.83,541.0,2624.3579,2626.5996,2624.3579,2625.6516,541.0
2023-06-05 12:25:00,2659.53,2660.99,2659.53,2660.99,200.0,2626.3428,2627.7846,2626.3428,2627.7846,200.0
2023-06-05 12:30:00,2662.87,2662.87,2662.87,2662.87,100.0,2629.6411,2629.6411,2629.6411,2629.6411,100.0
2023-06-05 12:35:00,2662.85,2662.85,2662.84,2662.85,100.0,2629.6214,2629.6214,2629.6115,2629.6214,100.0
2023-06-05 12:40:00,2661.99,2661.99,2658.63,2658.63,250.0,2628.7721,2628.7721,2625.4541,2625.4541,250.0
2023-06-05 12:45:00,2660.21,2662.36,2660.04,2661.57,700.0,2627.0143,2629.1375,2626.8465,2628.3574,700.0
2023-06-05 12:50:00,2661.17,2661.17,2661.17,2661.17,100.0,2627.9624,2627.9624,2627.9624,2627.9624,100.0
2023-06-05 12:55:00,2663.36,2664.25,2663.36,2664.25,400.0,2630.125,2631.0039,2630.125,2631.0039,400.0
2023-06-05 13:00:00,2664.92,2665.0,2664.89,2665.0,506.0,2631.6656,2631.7446,2631.6359,2631.7446,506.0
2023-06-05 13:05:00,2663.62,2666.6,2662.77,2666.6,600.0,2630.3818,2633.3246,2629.5424,2633.3246,600.0
2023-06-05 13:10:00,2666.6,2666.6,2666.6,2666.6,0.0,2633.3246,2633.3246,2633.3246,2633.3246,0.0
2023-06-05 13:15:00,2664.52,2665.05,2662.04,2665.05,300.0,2631.2706,2631.7939,2628.8215,2631.7939,300.0
2023-06-05 13:20:00,2662.49,2663.79,2662.49,2663.79,200.0,2629.2659,2630.5497,2629.2659,2630.5497,200.0
2023-06-05 13:25:00,2662.82,2663.9,2660.07,2661.23,1000.0,2629.5918,2630.6583,2626.8761,2628.0216,1000.0
2023-06-05 13:30:00,2662.14,2662.14,2660.24,2660.25,500.0,2628.9203,2628.9203,2627.044,2627.0538,500.0
2023-06-05 13:35:00,2660.25,2660.25,2660.25,2660.25,0.0,2627.0538,2627.0538,2627.0538,2627.0538,0.0
2023-06-05 13:40:00,2659.9,2659.9,2659.41,2659.41,200.0,2626.7082,2626.7082,2626.2243,2626.2243,200.0
2023-06-05 13:45:00,2652.63,2657.13,2652.63,2657.13,940.0,2619.5289,2623.9728,2619.5289,2623.9728,940.0
2023-06-05 13:50:00,2655.01,2656.72,2653.09,2655.64,1087.0,2621.8792,2623.5679,2619.9832,2622.5014,1087.0
2023-06-05 13:55:00,2659.47,2659.47,2659.47,2659.47,100.0,2626.2836,2626.2836,2626.2836,2626.2836,100.0
2023-06-05 14:00:00,2659.92,2659.92,2659.92,2659.92,200.0,2626.728,2626.728,2626.728,2626.728,200.0
2023-06-05 14:05:00,2662.17,2662.17,2655.18,2655.44,1200.0,2628.9499,2628.9499,2622.0471,2622.3039,1200.0
2023-06-05 14:10:00,2657.74,2657.95,2655.33,2655.34,603.0,2624.5752,2624.7825,2622.1952,2622.2051,603.0
2023-06-05 14:15:00,2657.54,2657.54,2655.39,2655.64,600.0,2624.3777,2624.3777,2622.2545,2622.5014,600.0
2023-06-05 14:20:00,2656.66,2659.65,2656.66,2659.64,700.0,2623.5086,2626.4613,2623.5086,2626.4515,700.0
2023-06-05 14:25:00,2658.22,2660.55,2656.42,2656.42,400.0,2625.0492,2627.3501,2623.2716,2623.2716,400.0
2023-06-05 14:30:00,2659.53,2660.15,2655.81,2655.81,1675.0,2626.3428,2626.9551,2622.6692,2622.6692,1675.0
2023-06-05 14:35:00,2653.04,2655.22,2651.99,2652.0,754.0,2619.9338,2622.0866,2618.8969,2618.9068,754.0
2023-06-05 14:40:00,2658.49,2659.16,2657.44,2657.45,300.0,2625.3158,2625.9774,2624.2789,2624.2888,300.0
2023-06-05 14:45:00,2657.84,2657.84,2654.42,2657.78,643.0,2624.6739,2624.6739,2621.2966,2624.6147,643.0
2023-06-05 14:50:00,2654.3,2659.21,2654.28,2659.04,1301.0,2621.1781,2626.0268,2621.1583,2625.8589,1301.0
2023-06-05 14:55:00,2664.25,2664.25,2659.48,2663.86,500.0,2631.0039,2631.0039,2626.2934,2630.6188,500.0
2023-06-05 15:00:00,2663.73,2664.0,2660.21,2660.21,1150.0,2630.4904,2630.757,2627.0143,2627.0143,1150.0
2023-06-05 15:05:00,2659.91,2659.91,2657.25,2657.26,1900.0,2626.7181,2626.7181,2624.0913,2624.1012,1900.0
2023-06-05 15:10:00,2657.26,2660.98,2657.08,2660.97,600.0,2624.1012,2627.7747,2623.9234,2627.7649,600.0
2023-06-05 15:15:00,2660.72,2665.0,2660.72,2664.3,1134.0,2627.518,2631.7446,2627.518,2631.0533,1134.0
2023-06-05 15:20:00,2663.8,2668.7,2663.8,2668.7,400.0,2630.5595,2635.3984,2630.5595,2635.3984,400.0
2023-06-05 15:25:00,2668.27,2669.99,2667.08,2668.26,1466.0,2634.9738,2636.6723,2633.7986,2634.9639,1466.0
2023-06-05 15:30:00,2667.02,2668.34,2666.85,2668.34,1376.0,2633.7394,2635.0429,2633.5715,2635.0429,1376.0
2023-06-05 15:35:00,2667.2,2669.37,2667.0,2668.54,1454.0,2633.9171,2636.06,2633.7196,2635.2404,1454.0
2023-06-05 15:40:00,2668.01,2670.0,2665.57,2666.97,4761.0,2634.717,2636.6822,2632.3075,2633.69,4761.0
2023-06-05 15:45:00,2668.02,2671.52,2667.01,2668.83,4126.0,2634.7269,2638.1832,2633.7295,2635.5268,4126.0
2023-06-05 15:50:00,2668.33,2674.62,2667.07,2668.98,4010.0,2635.033,2641.2445,2633.7887,2635.6749,4010.0
2023-06-05 15:55:00,2668.43,2672.72,2667.66,2671.0,8749.0,2635.1318,2639.3682,2634.3714,2637.6697,8749.0
2023-06-06 09:30:00,2688.65,2695.96,2685.93,2695.96,5760.0,2655.0994,2662.3182,2652.4134,2662.3182,5760.0
2023-06-06 09:35:00,2697.94,2709.96,2693.8,2706.97,3834.0,2664.2735,2676.1435,2660.1852,2673.1908,3834.0
2023-06-06 09:40:00,2708.28,2715.0,2704.96,2715.0,4920.0,2674.4845,2681.1206,2671.2059,2681.1206,4920.0
2023-06-06 09:45:00,2713.25,2718.66,2709.5,2718.66,2758.0,2679.3925,2684.735,2675.6893,2684.735,2758.0
2023-06-06 09:50:00,2717.63,2724.69,2716.25,2722.36,3272.0,2683.7178,2690.6897,2682.355,2688.3888,3272.0
2023-06-06 09:55:00,2724.97,2729.27,2719.86,2725.5,3074.0,2690.9662,2695.2126,2685.92,2691.4896,3074.0
2023-06-06 10:00:00,2723.2,2725.0,2717.36,2717.38,3609.0,2689.2183,2690.9959,2683.4512,2683.4709,3609.0
2023-06-06 10:05:00,2715.16,2717.61,2710.35,2717.38,2144.0,2681.2786,2683.6981,2676.5287,2683.4709,2144.0
2023-06-06 10:10:00,2713.17,2720.55,2713.17,2715.57,2620.0,2679.3135,2686.6014,2679.3135,2681.6835,2620.0
2023-06-06 10:15:00,2713.4,2717.66,2712.39,2716.49,2250.0,2679.5406,2683.7474,2678.5432,2682.592,2250.0
2023-06-06 10:20:00,2719.47,2723.94,2719.47,2721.35,1500.0,2685.5349,2689.9491,2685.5349,2687.3914,1500.0
2023-06-06 10:25:00,2721.04,2721.04,2718.85,2719.76,300.0,2687.0853,2687.0853,2684.9226,2685.8212,300.0
2023-06-06 10:30:00,2716.74,2717.85,2716.74,2717.85,200.0,2682.8389,2683.9351,2682.8389,2683.9351,200.0
2023-06-06 10:35:00,2715.64,2715.64,2706.44,2706.45,615.0,2681.7527,2681.7527,2672.6675,2672.6773,615.0
2023-06-06 10:40:00,2711.18,2715.17,2709.49,2714.88,1372.0,2677.3483,2681.2885,2675.6794,2681.0021,1372.0
2023-06-06 10:45:00,2716.57,2716.63,2713.45,2713.45,640.0,2682.671,2682.7303,2679.59,2679.59,640.0
2023-06-06 10:50:00,2712.98,2712.98,2708.85,2708.86,300.0,2679.1258,2679.1258,2675.0474,2675.0573,300.0
2023-06-06 10:55:00,2709.14,2709.27,2706.8,2709.27,400.0,2675.3338,2675.4621,2673.023,2675.4621,400.0
2023-06-06 11:00:00,2710.99,2710.99,2700.76,2707.58,1309.0,2677.1607,2677.1607,2667.0583,2673.7932,1309.0
2023-06-06 11:05:00,2707.58,2707.58,2707.58,2707.58,0.0,2673.7932,2673.7932,2673.7932,2673.7932,0.0
2023-06-06 11:10:00,2705.41,2705.41,2694.87,2694.88,1431.0,2671.6503,2671.6503,2661.2418,2661.2517,1431.0
2023-06-06 11:15:00,2694.72,2697.35,2692.27,2692.27,2348.0,2661.0937,2663.6909,2658.6743,2658.6743,2348.0
2023-06-06 11:20:00,2692.34,2694.02,2688.62,2691.81,1553.0,2658.7434,2660.4024,2655.0698,2658.22,1553.0
2023-06-06 11:25:00,2691.05,2691.44,2688.51,2689.13,4138.0,2657.4695,2657.8546,2654.9612,2655.5735,4138.0
2023-06-06 11:30:00,2689.0,2696.47,2689.0,2692.17,948.0,2655.4451,2662.8219,2655.4451,2658.5755,948.0
2023-06-06 11:35:00,2689.5,2692.19,2689.49,2690.23,500.0,2655.9388,2658.5953,2655.929,2656.6597,500.0
2023-06-06 11:40:00,2685.9,2689.61,2685.9,2689.61,300.0,2652.3838,2656.0475,2652.3838,2656.0475,300.0
2023-06-06 11:45:00,2687.48,2690.72,2687.48,2690.72,710.0,2653.944,2657.1436,2653.944,2657.1436,710.0
2023-06-06 11:50:00,2684.51,2689.32,2684.51,2689.32,435.0,2651.0111,2655.7611,2651.0111,2655.7611,435.0
2023-06-06 11:55:00,2690.39,2693.85,2689.98,2693.85,300.0,2656.8177,2660.2346,2656.4129,2660.2346,300.0
2023-06-06 12:00:00,2694.4,2696.93,2693.5,2696.44,801.0,2660.7777,2663.2761,2659.8889,2662.7922,801.0
2023-06-06 12:05:00,2693.9,2693.9,2692.22,2692.22,300.0,2660.2839,2660.2839,2658.6249,2658.6249,300.0
2023-06-06 12:10:00,2693.82,2693.82,2693.82,2693.82,100.0,2660.2049,2660.2049,2660.2049,2660.2049,100.0
2023-06-06 12:15:00,2693.29,2696.68,2693.29,2696.32,659.0,2659.6815,2663.0292,2659.6815,2662.6737,659.0
2023-06-06 12:20:00,2695.39,2697.78,2692.94,2696.92,826.0,2661.7553,2664.1155,2659.3359,2663.2663,826.0
2023-06-06 12:25:00,2700.43,2702.44,2700.42,2702.44,200.0,2666.7325,2668.7174,2666.7226,2668.7174,200.0
2023-06-06 12:30:00,2701.7,2705.2,2700.43,2702.09,700.0,2667.9866,2671.4429,2666.7325,2668.3717,700.0
2023-06-06 12:35:00,2700.99,2700.99,2699.82,2699.82,201.0,2667.2855,2667.2855,2666.1301,2666.1301,201.0
2023-06-06 12:40:00,2701.12,2701.96,2699.13,2701.96,600.0,2667.4138,2668.2434,2665.4487,2668.2434,600.0
2023-06-06 12:45:00,2702.73,2702.73,2698.99,2698.99,300.0,2669.0037,2669.0037,2665.3104,2665.3104,300.0
2023-06-06 12:50:00,2700.77,2701.1,2700.76,2700.77,400.0,2667.0682,2667.3941,2667.0583,2667.0682,400.0
2023-06-06 12:55:00,2698.45,2698.45,2696.53,2697.08,400.0,2664.7772,2664.7772,2662.8811,2663.4243,400.0
2023-06-06 13:00:00,2698.53,2700.71,2698.21,2700.71,400.0,2664.8562,2667.009,2664.5402,2667.009,400.0
2023-06-06 13:05:00,2701.7,2705.0,2700.71,2705.0,500.0,2667.9866,2671.2454,2667.009,2671.2454,500.0
2023-06-06 13:10:00,2706.44,2706.44,2705.16,2705.95,300.0,2672.6675,2672.6675,2671.4034,2672.1836,300.0
2023-06-06 13:15:00,2706.23,2707.73,2705.83,2705.83,837.0,2672.4601,2673.9414,2672.0651,2672.0651,837.0
2023-06-06 13:20:00,2704.52,2704.52,2704.52,2704.52,100.0,2670.7714,2670.7714,2670.7714,2670.7714,100.0
2023-06-06 13:25:00,2701.22,2703.91,2701.22,2703.91,837.0,2667.5126,2670.169,2667.5126,2670.169,837.0
2023-06-06 13:30:00,2703.82,2705.68,2703.82,2705.68,405.0,2670.0801,2671.9169,2670.0801,2671.9169,405.0
2023-06-06 13:35:00,2705.68,2705.68,2705.68,2705.68,0.0,2671.9169,2671.9169,2671.9169,2671.9169,0.0
2023-06-06 13:40:00,2703.01,2704.64,2702.17,2702.17,567.0,2669.2803,2670.8899,2668.4507,2668.4507,567.0
2023-06-06 13:45:00,2700.1,2700.1,2700.1,2700.1,100.0,2666.4066,2666.4066,2666.4066,2666.4066,100.0
2023-06-06 13:50:00,2698.03,2701.04,2698.02,2701.04,300.0,2664.3624,2667.3348,2664.3525,2667.3348,300.0
2023-06-06 13:55:00,2695.43,2695.43,2695.43,2695.43,100.0,2661.7948,2661.7948,2661.7948,2661.7948,100.0
2023-06-06 14:00:00,2694.37,2694.38,2691.64,2692.88,500.0,2660.7481,2660.7579,2658.0521,2659.2767,500.0
2023-06-06 14:05:00,2690.24,2690.24,2690.24,2690.24,100.0,2656.6696,2656.6696,2656.6696,2656.6696,100.0
2023-06-06 14:10:00,2691.0,2691.17,2690.99,2691.16,226.0,2657.4201,2657.588,2657.4102,2657.5781,226.0
2023-06-06 14:15:00,2690.47,2690.78,2690.47,2690.78,400.0,2656.8967,2657.2029,2656.8967,2657.2029,400.0
2023-06-06 14:20:00,2690.16,2691.36,2688.94,2691.36,700.0,2656.5906,2657.7756,2655.3858,2657.7756,700.0
2023-06-06 14:25:00,2691.36,2691.36,2691.36,2691.36,0.0,2657.7756,2657.7756,2657.7756,2657.7756,0.0
2023-06-06 14:30:00,2691.21,2692.16,2691.05,2692.13,1264.0,2657.6275,2658.5656,2657.4695,2658.536,1264.0
2023-06-06 14:35:00,2692.22,2692.22,2691.0,2691.0,881.0,2658.6249,2658.6249,2657.4201,2657.4201,881.0
2023-06-06 14:40:00,2693.17,2693.17,2693.17,2693.17,100.0,2659.563,2659.563,2659.563,2659.563,100.0
2023-06-06 14:45:00,2696.44,2700.44,2696.44,2700.44,900.0,2662.7922,2666.7423,2662.7922,2666.7423,900.0
2023-06-06 14:50:00,2700.44,2700.44,2700.44,2700.44,0.0,2666.7423,2666.7423,2666.7423,2666.7423,0.0
2023-06-06 14:55:00,2702.55,2703.52,2702.55,2703.21,478.0,2668.826,2669.7839,2668.826,2669.4778,478.0
2023-06-06 15:00:00,2701.06,2702.63,2700.7,2702.63,740.0,2667.3546,2668.905,2666.9991,2668.905,740.0
2023-06-06 15:05:00,2702.66,2703.79,2702.63,2703.79,551.0,2668.9346,2670.0505,2668.905,2670.0505,551.0
2023-06-06 15:10:00,2704.31,2705.42,2703.02,2705.42,400.0,2670.564,2671.6602,2669.2901,2671.6602,400.0
2023-06-06 15:15:00,2703.26,2703.33,2700.5,2700.5,910.0,2669.5271,2669.5963,2666.8016,2666.8016,910.0
2023-06-06 15:20:00,2700.14,2700.14,2699.91,2699.91,200.0,2666.4461,2666.4461,2666.2189,2666.2189,200.0
2023-06-06 15:25:00,2698.63,2700.73,2694.99,2694.99,1455.0,2664.9549,2667.0287,2661.3603,2661.3603,1455.0
2023-06-06 15:30:00,2699.88,2699.89,2696.1,2697.8,558.0,2666.1893,2666.1992,2662.4565,2664.1353,558.0
2023-06-06 15:35:00,2695.92,2695.92,2693.59,2694.71,600.0,2662.2787,2662.2787,2659.9778,2661.0838,600.0
2023-06-06 15:40:00,2694.77,2695.68,2694.25,2695.37,1300.0,2661.1431,2662.0417,2660.6296,2661.7356,1300.0
2023-06-06 15:45:00,2694.27,2694.32,2691.92,2693.23,932.0,2660.6493,2660.6987,2658.3286,2659.6223,932.0
2023-06-06 15:50:00,2693.27,2697.08,2692.05,2696.21,2837.0,2659.6618,2663.4243,2658.457,2662.5651,2837.0
2023-06-06 15:55:00,2699.9,2708.79,2699.7,2708.11,6939.0,2666.2091,2674.9881,2666.0116,2674.3166,6939.0
2023-06-07 09:30:00,2710.32,2712.79,2700.0,2712.79,3358.0,2676.499,2678.9382,2666.3078,2678.9382,3358.0
2023-06-07 09:35:00,2716.38,2725.88,2716.33,2721.18,1933.0,2682.4834,2691.8649,2682.434,2687.2235,1933.0
2023-06-07 09:40:00,2724.31,2724.31,2717.31,2719.8,1192.0,2690.3145,2690.3145,2683.4018,2685.8607,1192.0
2023-06-07 09:45:00,2718.91,2719.05,2709.54,2714.47,2715.0,2684.9818,2685.1201,2675.7288,2680.5973,2715.0
2023-06-07 09:50:00,2714.22,2715.43,2708.89,2708.89,1312.0,2680.3504,2681.5453,2675.0869,2675.0869,1312.0
2023-06-07 09:55:00,2708.51,2709.95,2705.45,2708.33,1126.0,2674.7116,2676.1337,2671.6898,2674.5339,1126.0
2023-06-07 10:00:00,2711.7,2711.7,2697.58,2701.26,1600.0,2677.8618,2677.8618,2663.918,2667.5521,1600.0
2023-06-07 10:05:00,2700.83,2703.09,2700.0,2701.87,901.0,2667.1275,2669.3593,2666.3078,2668.1545,901.0
2023-06-07 10:10:00,2703.79,2703.79,2693.78,2693.78,2161.0,2670.0505,2670.0505,2660.1654,2660.1654,2161.0
2023-06-07 10:15:00,2694.96,2694.96,2690.21,2692.57,863.0,2661.3307,2661.3307,2656.64,2658.9705,863.0
2023-06-07 10:20:00,2689.48,2691.31,2688.0,2689.24,500.0,2655.9191,2657.7263,2654.4576,2655.6821,500.0
2023-06-07 10:25:00,2688.53,2688.53,2668.82,2668.82,1761.0,2654.9809,2654.9809,2635.5169,2635.5169,1761.0
2023-06-07 10:30:00,2675.82,2680.92,2675.69,2675.69,1324.0,2642.4295,2647.4659,2642.3012,2642.3012,1324.0
2023-06-07 10:35:00,2673.55,2673.55,2665.56,2670.31,800.0,2640.1879,2640.1879,2632.2976,2636.9883,800.0
2023-06-07 10:40:00,2661.01,2666.05,2658.91,2661.61,831.0,2627.8044,2632.7815,2625.7306,2628.3969,831.0
2023-06-07 10:45:00,2660.99,2663.46,2660.46,2663.46,1307.0,2627.7846,2630.2238,2627.2612,2630.2238,1307.0
2023-06-07 10:50:00,2663.02,2677.52,2663.02,2664.05,685.0,2629.7893,2644.1083,2629.7893,2630.8064,685.0
2023-06-07 10:55:00,2662.66,2663.82,2662.66,2663.82,200.0,2629.4338,2630.5793,2629.4338,2630.5793,200.0
2023-06-07 11:00:00,2666.62,2668.79,2661.96,2666.74,2000.0,2633.3444,2635.4873,2628.7425,2633.4629,2000.0
2023-06-07 11:05:00,2664.47,2667.0,2664.46,2667.0,200.0,2631.2212,2633.7196,2631.2113,2633.7196,200.0
2023-06-07 11:10:00,2662.84,2665.12,2662.0,2665.12,900.0,2629.6115,2631.8631,2628.782,2631.8631,900.0
2023-06-07 11:15:00,2661.74,2661.74,2658.96,2658.96,500.0,2628.5252,2628.5252,2625.7799,2625.7799,500.0
2023-06-07 11:20:00,2660.26,2665.32,2660.26,2660.5,800.0,2627.0637,2632.0606,2627.0637,2627.3007,800.0
2023-06-07 11:25:00,2660.49,2662.43,2658.84,2662.43,807.0,2627.2908,2629.2066,2625.6614,2629.2066,807.0
2023-06-07 11:30:00,2659.7,2662.26,2659.7,2661.94,400.0,2626.5107,2629.0388,2626.5107,2628.7228,400.0
2023-06-07 11:35:00,2658.42,2658.63,2656.34,2658.63,700.0,2625.2467,2625.4541,2623.1926,2625.4541,700.0
2023-06-07 11:40:00,2650.0,2650.0,2644.38,2646.88,1031.0,2616.9317,2616.9317,2611.3819,2613.8507,1031.0
2023-06-07 11:45:00,2643.67,2647.49,2643.67,2646.97,1200.0,2610.6807,2614.4531,2610.6807,2613.9396,1200.0
2023-06-07 11:50:00,2645.24,2645.7,2638.07,2640.12,2200.0,2612.2311,2612.6854,2605.1506,2607.175,2200.0
2023-06-07 11:55:00,2645.7,2645.7,2638.17,2639.63,900.0,2612.6854,2612.6854,2605.2494,2606.6911,900.0
2023-06-07 12:00:00,2644.9,2644.9,2644.9,2644.9,100.0,2611.8954,2611.8954,2611.8954,2611.8954,100.0
2023-06-07 12:05:00,2645.0,2645.95,2643.0,2645.95,712.0,2611.9941,2612.9323,2610.0191,2612.9323,712.0
2023-06-07 12:10:00,2643.2,2643.84,2640.92,2643.82,651.0,2610.2166,2610.8486,2607.9651,2610.8289,651.0
2023-06-07 12:15:00,2642.11,2647.06,2642.11,2644.94,1400.0,2609.1402,2614.0284,2609.1402,2611.9349,1400.0
2023-06-07 12:20:00,2646.21,2646.43,2638.5,2640.48,1804.0,2613.189,2613.4063,2605.5752,2607.5305,1804.0
2023-06-07 12:25:00,2639.72,2639.72,2639.0,2639.11,545.0,2606.78,2606.78,2606.069,2606.1776,545.0
2023-06-07 12:30:00,2636.57,2641.04,2636.57,2639.11,1634.0,2603.6693,2608.0836,2603.6693,2606.1776,1634.0
2023-06-07 12:35:00,2647.11,2647.11,2644.01,2644.01,858.0,2614.0778,2614.0778,2611.0165,2611.0165,858.0
2023-06-07 12:40:00,2645.08,2654.38,2645.08,2652.56,1030.0,2612.0731,2621.2571,2612.0731,2619.4598,1030.0
2023-06-07 12:45:00,2651.46,2653.33,2650.87,2653.33,1008.0,2618.3735,2620.2202,2617.7909,2620.2202,1008.0
2023-06-07 12:50:00,2654.0,2656.54,2653.78,2654.15,800.0,2620.8818,2623.3901,2620.6646,2621.03,800.0
2023-06-07 12:55:00,2654.42,2658.81,2654.42,2658.81,1281.0,2621.2966,2625.6318,2621.2966,2625.6318,1281.0
2023-06-07 13:00:00,2657.97,2660.53,2656.67,2659.8,1091.0,2624.8023,2627.3303,2623.5185,2626.6095,1091.0
2023-06-07 13:05:00,2658.19,2663.7,2658.19,2663.7,700.0,2625.0195,2630.4608,2625.0195,2630.4608,700.0
2023-06-07 13:10:00,2664.58,2664.66,2659.38,2660.56,1425.0,2631.3298,2631.4088,2626.1947,2627.36,1425.0
2023-06-07 13:15:00,2660.91,2665.64,2660.91,2662.65,1194.0,2627.7056,2632.3766,2627.7056,2629.4239,1194.0
2023-06-07 13:20:00,2660.18,2661.17,2656.56,2660.05,2123.0,2626.9847,2627.9624,2623.4099,2626.8563,2123.0
2023-06-07 13:25:00,2657.85,2657.85,2653.72,2657.44,1088.0,2624.6838,2624.6838,2620.6053,2624.2789,1088.0
2023-06-07 13:30:00,2659.2,2659.2,2653.72,2653.73,300.0,2626.0169,2626.0169,2620.6053,2620.6152,300.0
2023-06-07 13:35:00,2651.05,2651.05,2644.99,2646.06,600.0,2617.9686,2617.9686,2611.9843,2613.0409,600.0
2023-06-07 13:40:00,2646.79,2647.9,2646.79,2647.89,600.0,2613.7618,2614.858,2613.7618,2614.8481,600.0
2023-06-07 13:45:00,2646.14,2652.16,2646.14,2651.89,824.0,2613.1199,2619.0648,2613.1199,2618.7982,824.0
2023-06-07 13:50:00,2650.41,2653.63,2650.41,2653.63,400.0,2617.3366,2620.5164,2617.3366,2620.5164,400.0
2023-06-07 13:55:00,2655.38,2664.99,2655.37,2664.99,837.0,2622.2446,2631.7347,2622.2347,2631.7347,837.0
2023-06-07 14:00:00,2661.88,2662.7,2661.88,2662.01,400.0,2628.6635,2629.4733,2628.6635,2628.7919,400.0
2023-06-07 14:05:00,2662.01,2662.01,2662.01,2662.01,0.0,2628.7919,2628.7919,2628.7919,2628.7919,0.0
2023-06-07 14:10:00,2665.0,2665.0,2665.0,2665.0,100.0,2631.7446,2631.7446,2631.7446,2631.7446,100.0
2023-06-07 14:15:00,2665.0,2665.0,2665.0,2665.0,0.0,2631.7446,2631.7446,2631.7446,2631.7446,0.0
2023-06-07 14:20:00,2668.22,2668.22,2660.89,2660.89,500.0,2634.9244,2634.9244,2627.6859,2627.6859,500.0
2023-06-07 14:25:00,2660.6,2660.6,2657.52,2658.2,690.0,2627.3995,2627.3995,2624.3579,2625.0294,690.0
2023-06-07 14:30:00,2658.84,2658.84,2652.58,2653.82,600.0,2625.6614,2625.6614,2619.4796,2620.7041,600.0
2023-06-07 14:35:00,2650.33,2655.0,2649.15,2655.0,1175.0,2617.2576,2621.8694,2616.0924,2621.8694,1175.0
2023-06-07 14:40:00,2648.59,2648.59,2648.54,2648.55,300.0,2615.5393,2615.5393,2615.49,2615.4998,300.0
2023-06-07 14:45:00,2649.72,2649.72,2647.61,2647.61,200.0,2616.6552,2616.6552,2614.5716,2614.5716,200.0
2023-06-07 14:50:00,2647.81,2649.91,2647.59,2648.73,850.0,2614.7691,2616.8429,2614.5518,2615.6776,850.0
2023-06-07 14:55:00,2647.59,2651.18,2646.01,2651.18,700.0,2614.5518,2618.097,2612.9915,2618.097,700.0
2023-06-07 15:00:00,2648.12,2649.84,2647.87,2649.84,400.0,2615.0752,2616.7737,2614.8283,2616.7737,400.0
2023-06-07 15:05:00,2649.84,2649.84,2649.84,2649.84,0.0,2616.7737,2616.7737,2616.7737,2616.7737,0.0
2023-06-07 15:10:00,2648.05,2649.52,2647.66,2649.52,400.0,2615.0061,2616.4577,2614.6209,2616.4577,400.0
2023-06-07 15:15:00,2650.42,2650.42,2647.25,2647.25,409.0,2617.3465,2617.3465,2614.2161,2614.2161,409.0
2023-06-07 15:20:00,2646.86,2648.68,2645.0,2645.0,720.0,2613.8309,2615.6282,2611.9941,2611.9941,720.0
2023-06-07 15:25:00,2644.69,2644.69,2642.93,2644.56,600.0,2611.688,2611.688,2609.95,2611.5596,600.0
2023-06-07 15:30:00,2643.49,2643.88,2643.02,2643.88,300.0,2610.503,2610.8881,2610.0388,2610.8881,300.0
2023-06-07 15:35:00,2643.85,2644.08,2642.08,2644.08,947.0,2610.8585,2611.0856,2609.1106,2611.0856,947.0
2023-06-07 15:40:00,2640.01,2641.3,2637.56,2641.3,889.0,2607.0664,2608.3403,2604.647,2608.3403,889.0
2023-06-07 15:45:00,2639.74,2642.55,2639.74,2641.99,506.0,2606.7998,2609.5747,2606.7998,2609.0217,506.0
2023-06-07 15:50:00,2644.17,2648.3,2643.77,2643.78,1404.0,2611.1745,2615.253,2610.7795,2610.7894,1404.0
2023-06-07 15:55:00,2644.35,2646.81,2642.24,2644.17,5507.0,2611.3522,2613.7816,2609.2686,2611.1745,5507.0
2023-06-08 09:30:00,2617.0,2631.58,2617.0,2623.97,5287.0,2584.3435,2598.7416,2584.3435,2591.2266,5287.0
2023-06-08 09:35:00,2624.75,2631.59,2624.74,2626.94,1300.0,2591.9968,2598.7515,2591.987,2594.1595,1300.0
2023-06-08 09:40:00,2627.66,2634.19,2625.28,2631.25,2103.0,2594.8705,2601.319,2592.5202,2598.4157,2103.0
2023-06-08 09:45:00,2630.0,2630.0,2630.0,2630.0,100.0,2597.1813,2597.1813,2597.1813,2597.1813,100.0
2023-06-08 09:50:00,2633.43,2633.43,2626.68,2629.06,1200.0,2600.5685,2600.5685,2593.9027,2596.253,1200.0
2023-06-08 09:55:00,2625.62,2630.68,2623.08,2630.68,800.0,2592.856,2597.8528,2590.3477,2597.8528,800.0
2023-06-08 10:00:00,2628.29,2634.0,2628.29,2634.0,861.0,2595.4927,2601.1314,2595.4927,2601.1314,861.0
2023-06-08 10:05:00,2634.0,2637.18,2631.6,2632.46,1300.0,2601.1314,2604.2717,2598.7614,2599.6106,1300.0
2023-06-08 10:10:00,2634.62,2638.52,2634.62,2638.52,300.0,2601.7437,2605.595,2601.7437,2605.595,300.0
2023-06-08 10:15:00,2640.51,2640.7,2639.73,2640.36,900.0,2607.5602,2607.7478,2606.7899,2607.412,900.0
2023-06-08 10:20:00,2644.39,2649.53,2643.19,2643.19,1809.0,2611.3918,2616.4676,2610.2067,2610.2067,1809.0
2023-06-08 10:25:00,2644.87,2649.51,2640.07,2642.81,2663.0,2611.8658,2616.4479,2607.1257,2609.8315,2663.0
2023-06-08 10:30:00,2648.0,2648.0,2643.38,2647.06,900.0,2614.9567,2614.9567,2610.3944,2614.0284,900.0
2023-06-08 10:35:00,2648.39,2648.39,2641.04,2641.58,498.0,2615.3418,2615.3418,2608.0836,2608.6168,498.0
2023-06-08 10:40:00,2642.14,2646.85,2642.13,2645.22,541.0,2609.1698,2613.8211,2609.16,2612.2114,541.0
2023-06-08 10:45:00,2645.58,2648.13,2645.58,2647.78,500.0,2612.5669,2615.0851,2612.5669,2614.7394,500.0
2023-06-08 10:50:00,2647.85,2651.16,2647.85,2651.16,400.0,2614.8086,2618.0773,2614.8086,2618.0773,400.0
2023-06-08 10:55:00,2653.76,2654.55,2651.12,2654.55,300.0,2620.6448,2621.425,2618.0378,2621.425,300.0
2023-06-08 11:00:00,2653.81,2654.54,2653.26,2653.26,300.0,2620.6942,2621.4151,2620.1511,2620.1511,300.0
2023-06-08 11:05:00,2659.68,2662.14,2659.14,2662.13,816.0,2626.491,2628.9203,2625.9577,2628.9104,816.0
2023-06-08 11:10:00,2665.91,2667.67,2662.51,2664.85,1328.0,2632.6432,2634.3812,2629.2856,2631.5964,1328.0
2023-06-08 11:15:00,2664.17,2666.92,2664.17,2666.92,300.0,2630.9249,2633.6406,2630.9249,2633.6406,300.0
2023-06-08 11:20:00,2668.17,2671.79,2667.62,2671.79,500.0,2634.875,2638.4498,2634.3319,2638.4498,500.0
2023-06-08 11:25:00,2672.51,2675.64,2671.27,2672.82,900.0,2639.1609,2642.2518,2637.9363,2639.467,900.0
2023-06-08 11:30:00,2673.47,2674.34,2673.29,2673.89,700.0,2640.1089,2640.968,2639.9311,2640.5236,700.0
2023-06-08 11:35:00,2675.01,2679.24,2674.2,2674.87,700.0,2641.6297,2645.8069,2640.8298,2641.4914,700.0
2023-06-08 11:40:00,2674.1,2674.1,2670.79,2670.79,600.0,2640.731,2640.731,2637.4623,2637.4623,600.0
2023-06-08 11:45:00,2672.6,2673.05,2668.92,2670.02,1401.0,2639.2497,2639.6941,2635.6157,2636.7019,1401.0
2023-06-08 11:50:00,2668.1,2668.1,2667.4,2667.4,600.0,2634.8059,2634.8059,2634.1146,2634.1146,600.0
2023-06-08 11:55:00,2668.63,2671.7,2668.63,2671.7,300.0,2635.3293,2638.361,2635.3293,2638.361,300.0
2023-06-08 12:00:00,2670.99,2670.99,2668.84,2668.84,200.0,2637.6598,2637.6598,2635.5366,2635.5366,200.0
2023-06-08 12:05:00,2665.72,2665.72,2664.67,2664.67,200.0,2632.4556,2632.4556,2631.4187,2631.4187,200.0
2023-06-08 12:10:00,2660.51,2664.46,2660.5,2664.46,300.0,2627.3106,2631.2113,2627.3007,2631.2113,300.0
2023-06-08 12:15:00,2665.23,2665.23,2664.65,2664.68,300.0,2631.9717,2631.9717,2631.3989,2631.4286,300.0
2023-06-08 12:20:00,2666.85,2666.85,2665.2,2665.41,800.0,2633.5715,2633.5715,2631.9421,2632.1495,800.0
2023-06-08 12:25:00,2665.42,2665.42,2665.42,2665.42,100.0,2632.1593,2632.1593,2632.1593,2632.1593,100.0
2023-06-08 12:30:00,2664.2,2664.2,2662.89,2662.89,200.0,2630.9545,2630.9545,2629.6609,2629.6609,200.0
2023-06-08 12:35:00,2663.77,2670.21,2660.23,2662.43,1100.0,2630.5299,2636.8896,2627.0341,2629.2066,1100.0
2023-06-08 12:40:00,2660.41,2662.97,2660.41,2662.97,300.0,2627.2118,2629.7399,2627.2118,2629.7399,300.0
2023-06-08 12:45:00,2660.34,2660.67,2660.34,2660.67,200.0,2627.1427,2627.4686,2627.1427,2627.4686,200.0
2023-06-08 12:50:00,2660.67,2660.67,2660.67,2660.67,0.0,2627.4686,2627.4686,2627.4686,2627.4686,0.0
2023-06-08 12:55:00,2663.91,2666.02,2658.99,2659.0,600.0,2630.6682,2632.7518,2625.8096,2625.8194,600.0
2023-06-08 13:00:00,2660.07,2660.07,2654.28,2655.35,300.0,2626.8761,2626.8761,2621.1583,2622.215,300.0
2023-06-08 13:05:00,2656.66,2658.04,2656.66,2658.04,200.0,2623.5086,2624.8714,2623.5086,2624.8714,200.0
2023-06-08 13:10:00,2656.25,2657.07,2656.25,2657.07,200.0,2623.1038,2623.9135,2623.1038,2623.9135,200.0
2023-06-08 13:15:00,2660.86,2660.86,2660.86,2660.86,100.0,2627.6562,2627.6562,2627.6562,2627.6562,100.0
2023-06-08 13:20:00,2656.84,2656.84,2652.95,2655.45,600.0,2623.6864,2623.6864,2619.8449,2622.3137,600.0
2023-06-08 13:25:00,2655.45,2655.45,2655.45,2655.45,0.0,2622.3137,2622.3137,2622.3137,2622.3137,0.0
2023-06-08 13:30:00,2654.22,2654.22,2654.21,2654.22,100.0,2621.0991,2621.0991,2621.0892,2621.0991,100.0
2023-06-08 13:35:00,2651.92,2651.92,2651.92,2651.92,100.0,2618.8278,2618.8278,2618.8278,2618.8278,100.0
2023-06-08 13:40:00,2652.77,2652.77,2651.08,2651.09,200.0,2619.6672,2619.6672,2617.9983,2618.0081,200.0
2023-06-08 13:45:00,2651.09,2651.09,2651.09,2651.09,0.0,2618.0081,2618.0081,2618.0081,2618.0081,0.0
2023-06-08 13:50:00,2653.31,2655.76,2653.31,2655.76,400.0,2620.2004,2622.6199,2620.2004,2622.6199,400.0
2023-06-08 13:55:00,2656.95,2656.95,2656.95,2656.95,100.0,2623.795,2623.795,2623.795,2623.795,100.0
2023-06-08 14:00:00,2657.78,2657.78,2656.95,2656.95,200.0,2624.6147,2624.6147,2623.795,2623.795,200.0
2023-06-08 14:05:00,2657.58,2657.58,2657.55,2657.55,200.0,2624.4172,2624.4172,2624.3875,2624.3875,200.0
2023-06-08 14:10:00,2654.12,2654.39,2651.61,2651.62,600.0,2621.0003,2621.267,2618.5217,2618.5315,600.0
2023-06-08 14:15:00,2653.0,2653.6,2653.0,2653.6,249.0,2619.8943,2620.4868,2619.8943,2620.4868,249.0
2023-06-08 14:20:00,2653.26,2656.51,2653.26,2656.51,500.0,2620.1511,2623.3605,2620.1511,2623.3605,500.0
2023-06-08 14:25:00,2654.39,2654.39,2651.58,2651.58,200.0,2621.267,2621.267,2618.492,2618.492,200.0
2023-06-08 14:30:00,2651.58,2651.58,2651.58,2651.58,0.0,2618.492,2618.492,2618.492,2618.492,0.0
2023-06-08 14:35:00,2654.52,2654.52,2654.52,2654.52,100.0,2621.3953,2621.3953,2621.3953,2621.3953,100.0
2023-06-08 14:40:00,2654.92,2654.92,2653.83,2654.43,500.0,2621.7904,2621.7904,2620.714,2621.3065,500.0
2023-06-08 14:45:00,2651.09,2651.09,2648.15,2649.91,500.0,2618.0081,2618.0081,2615.1048,2616.8429,500.0
2023-06-08 14:50:00,2649.05,2649.95,2649.05,2649.95,300.0,2615.9936,2616.8824,2615.9936,2616.8824,300.0
2023-06-08 14:55:00,2649.95,2649.95,2649.95,2649.95,0.0,2616.8824,2616.8824,2616.8824,2616.8824,0.0
2023-06-08 15:00:00,2650.72,2653.08,2650.59,2653.08,766.0,2617.6428,2619.9733,2617.5144,2619.9733,766.0
2023-06-08 15:05:00,2655.73,2655.73,2655.72,2655.73,264.0,2622.5902,2622.5902,2622.5804,2622.5902,264.0
2023-06-08 15:10:00,2650.77,2650.77,2650.35,2650.35,300.0,2617.6921,2617.6921,2617.2774,2617.2774,300.0
2023-06-08 15:15:00,2650.61,2650.61,2649.96,2649.96,300.0,2617.5341,2617.5341,2616.8922,2616.8922,300.0
2023-06-08 15:20:00,2648.07,2648.74,2648.07,2648.74,200.0,2615.0258,2615.6875,2615.0258,2615.6875,200.0
2023-06-08 15:25:00,2649.63,2649.63,2646.04,2647.19,1054.0,2616.5664,2616.5664,2613.0212,2614.1568,1054.0
2023-06-08 15:30:00,2644.85,2645.94,2643.89,2645.42,500.0,2611.846,2612.9224,2610.898,2612.4089,500.0
2023-06-08 15:35:00,2644.0,2644.28,2642.42,2644.28,2303.0,2611.0066,2611.2831,2609.4463,2611.2831,2303.0
2023-06-08 15:40:00,2645.3,2649.33,2645.3,2649.33,350.0,2612.2904,2616.2701,2612.2904,2616.2701,350.0
2023-06-08 15:45:00,2646.04,2647.32,2645.32,2646.2,800.0,2613.0212,2614.2852,2612.3101,2613.1792,800.0
2023-06-08 15:50:00,2647.68,2647.68,2642.02,2643.9,1798.0,2614.6407,2614.6407,2609.0513,2610.9079,1798.0
2023-06-08 15:55:00,2641.87,2651.29,2641.87,2651.29,7375.0,2608.9032,2618.2056,2608.9032,2618.2056,7375.0
2023-06-09 09:30:00,2647.46,2656.69,2645.65,2645.65,7500.0,2614.4234,2623.5383,2612.636,2612.636,7500.0
2023-06-09 09:35:00,2649.36,2653.34,2645.83,2653.34,1400.0,2616.2997,2620.2301,2612.8138,2620.2301,1400.0
2023-06-09 09:40:00,2650.96,2654.18,2647.04,2654.18,2600.0,2617.8798,2621.0596,2614.0087,2621.0596,2600.0
2023-06-09 09:45:00,2653.93,2661.73,2653.93,2658.85,600.0,2620.8127,2628.5154,2620.8127,2625.6713,600.0
2023-06-09 09:50:00,2662.0,2662.97,2659.74,2662.97,6027.0,2628.782,2629.7399,2626.5502,2629.7399,6027.0
2023-06-09 09:55:00,2661.15,2664.09,2657.04,2662.0,3479.0,2627.9426,2630.8459,2623.8839,2628.782,3479.0
2023-06-09 10:00:00,2662.72,2665.19,2658.57,2665.19,700.0,2629.493,2631.9322,2625.3948,2631.9322,700.0
2023-06-09 10:05:00,2664.68,2672.32,2664.68,2668.19,920.0,2631.4286,2638.9732,2631.4286,2634.8948,920.0
2023-06-09 10:10:00,2665.3,2671.15,2664.91,2671.0,809.0,2632.0408,2637.8178,2631.6557,2637.6697,809.0
2023-06-09 10:15:00,2672.59,2672.69,2672.59,2672.69,200.0,2639.2399,2639.3386,2639.2399,2639.3386,200.0
2023-06-09 10:20:00,2672.74,2672.74,2666.31,2666.31,1900.0,2639.388,2639.388,2633.0382,2633.0382,1900.0
2023-06-09 10:25:00,2666.59,2666.59,2664.47,2664.47,400.0,2633.3147,2633.3147,2631.2212,2631.2212,400.0
2023-06-09 10:30:00,2664.1,2664.1,2650.64,2650.64,1488.0,2630.8558,2630.8558,2617.5638,2617.5638,1488.0
2023-06-09 10:35:00,2654.77,2654.77,2645.0,2648.94,1158.0,2621.6422,2621.6422,2611.9941,2615.885,1158.0
2023-06-09 10:40:00,2646.18,2646.18,2633.35,2637.22,2440.0,2613.1594,2613.1594,2600.4895,2604.3112,2440.0
2023-06-09 10:45:00,2636.01,2636.86,2629.12,2629.12,1113.0,2603.1163,2603.9557,2596.3123,2596.3123,1113.0
2023-06-09 10:50:00,2628.41,2628.41,2620.47,2623.42,2250.0,2595.6112,2595.6112,2587.7702,2590.6834,2250.0
2023-06-09 10:55:00,2624.7,2626.33,2620.49,2622.71,1460.0,2591.9475,2593.5571,2587.79,2589.9823,1460.0
2023-06-09 11:00:00,2624.5,2626.04,2624.5,2626.04,200.0,2591.7499,2593.2707,2591.7499,2593.2707,200.0
2023-06-09 11:05:00,2630.69,2630.69,2630.69,2630.69,100.0,2597.8627,2597.8627,2597.8627,2597.8627,100.0
2023-06-09 11:10:00,2635.85,2636.0,2629.12,2635.04,1258.0,2602.9583,2603.1064,2596.3123,2602.1584,1258.0
2023-06-09 11:15:00,2632.4,2632.4,2628.28,2629.58,700.0,2599.5514,2599.5514,2595.4828,2596.7666,700.0
2023-06-09 11:20:00,2628.31,2628.31,2624.62,2625.09,700.0,2595.5124,2595.5124,2591.8685,2592.3326,700.0
2023-06-09 11:25:00,2622.83,2623.59,2617.65,2620.16,1961.0,2590.1008,2590.8513,2584.9854,2587.4641,1961.0
2023-06-09 11:30:00,2617.48,2617.48,2613.93,2615.45,2044.0,2584.8175,2584.8175,2581.3118,2582.8129,2044.0
2023-06-09 11:35:00,2614.09,2620.26,2611.87,2620.26,1598.0,2581.4699,2587.5629,2579.2776,2587.5629,1598.0
2023-06-09 11:40:00,2618.33,2619.7,2615.3,2617.56,1836.0,2585.6569,2587.0098,2582.6648,2584.8966,1836.0
2023-06-09 11:45:00,2616.63,2618.05,2612.48,2617.72,1398.0,2583.9782,2585.3804,2579.8799,2585.0546,1398.0
2023-06-09 11:50:00,2615.18,2615.18,2607.75,2607.76,1136.0,2582.5462,2582.5462,2575.209,2575.2188,1136.0
2023-06-09 11:55:00,2606.0,2609.96,2606.0,2606.38,1726.0,2573.4808,2577.3914,2573.4808,2573.8561,1726.0
2023-06-09 12:00:00,2607.0,2609.63,2604.0,2607.03,1460.0,2574.4683,2577.0655,2571.5058,2574.498,1460.0
2023-06-09 12:05:00,2607.52,2610.53,2606.84,2610.53,600.0,2574.9818,2577.9543,2574.3103,2577.9543,600.0
2023-06-09 12:10:00,2611.81,2613.0,2609.56,2613.0,700.0,2579.2183,2580.3935,2576.9964,2580.3935,700.0
2023-06-09 12:15:00,2614.78,2615.0,2613.58,2613.58,1000.0,2582.1512,2582.3685,2580.9662,2580.9662,1000.0
2023-06-09 12:20:00,2612.97,2613.2,2612.32,2613.2,400.0,2580.3638,2580.591,2579.7219,2580.591,400.0
2023-06-09 12:25:00,2610.0,2610.17,2609.15,2609.16,300.0,2577.4309,2577.5988,2576.5915,2576.6014,300.0
2023-06-09 12:30:00,2609.58,2609.58,2609.57,2609.58,100.0,2577.0161,2577.0161,2577.0063,2577.0161,100.0
2023-06-09 12:35:00,2608.66,2612.43,2607.22,2607.22,406.0,2576.1076,2579.8306,2574.6856,2574.6856,406.0
2023-06-09 12:40:00,2605.9,2606.63,2605.68,2605.68,300.0,2573.3821,2574.1029,2573.1648,2573.1648,300.0
2023-06-09 12:45:00,2605.0,2607.94,2605.0,2607.94,992.0,2572.4933,2575.3966,2572.4933,2575.3966,992.0
2023-06-09 12:50:00,2608.68,2608.69,2607.59,2608.0,300.0,2576.1274,2576.1372,2575.051,2575.4558,300.0
2023-06-09 12:55:00,2606.0,2608.87,2606.0,2608.87,700.0,2573.4808,2576.315,2573.4808,2576.315,700.0
2023-06-09 13:00:00,2609.84,2609.84,2608.66,2608.66,200.0,2577.2729,2577.2729,2576.1076,2576.1076,200.0
2023-06-09 13:05:00,2609.09,2609.09,2607.36,2607.8,700.0,2576.5322,2576.5322,2574.8238,2575.2583,700.0
2023-06-09 13:10:00,2607.83,2609.03,2607.83,2608.17,700.0,2575.288,2576.473,2575.288,2575.6237,700.0
2023-06-09 13:15:00,2608.17,2608.17,2608.17,2608.17,0.0,2575.6237,2575.6237,2575.6237,2575.6237,0.0
2023-06-09 13:20:00,2608.13,2608.13,2608.03,2608.03,200.0,2575.5842,2575.5842,2575.4855,2575.4855,200.0
2023-06-09 13:25:00,2607.87,2611.72,2607.87,2610.4,1700.0,2575.3275,2579.1294,2575.3275,2577.8259,1700.0
2023-06-09 13:30:00,2611.13,2612.52,2610.55,2612.52,401.0,2578.5468,2579.9194,2577.974,2579.9194,401.0
2023-06-09 13:35:00,2611.93,2611.93,2611.83,2611.84,400.0,2579.3368,2579.3368,2579.2381,2579.2479,400.0
2023-06-09 13:40:00,2612.45,2612.5,2611.07,2612.4,812.0,2579.8503,2579.8997,2578.4875,2579.8009,812.0
2023-06-09 13:45:00,2614.05,2614.05,2612.31,2612.31,400.0,2581.4304,2581.4304,2579.7121,2579.7121,400.0
2023-06-09 13:50:00,2611.0,2611.0,2611.0,2611.0,100.0,2578.4184,2578.4184,2578.4184,2578.4184,100.0
2023-06-09 13:55:00,2612.5,2613.3,2611.23,2613.3,500.0,2579.8997,2580.6897,2578.6455,2580.6897,500.0
2023-06-09 14:00:00,2611.66,2612.76,2611.66,2611.87,300.0,2579.0702,2580.1564,2579.0702,2579.2776,300.0
2023-06-09 14:05:00,2612.44,2614.11,2612.13,2612.78,700.0,2579.8404,2581.4896,2579.5343,2580.1762,700.0
2023-06-09 14:10:00,2613.31,2613.32,2613.31,2613.31,100.0,2580.6996,2580.7095,2580.6996,2580.6996,100.0
2023-06-09 14:15:00,2611.94,2613.46,2611.57,2611.58,400.0,2579.3467,2580.8477,2578.9813,2578.9912,400.0
2023-06-09 14:20:00,2611.68,2614.81,2611.68,2614.81,900.0,2579.0899,2582.1809,2579.0899,2582.1809,900.0
2023-06-09 14:25:00,2615.97,2616.43,2613.31,2613.92,1171.0,2583.3264,2583.7807,2580.6996,2581.302,1171.0
2023-06-09 14:30:00,2614.13,2614.46,2612.13,2614.44,500.0,2581.5094,2581.8352,2579.5343,2581.8155,500.0
2023-06-09 14:35:00,2614.2,2614.2,2610.15,2610.15,800.0,2581.5785,2581.5785,2577.579,2577.579,800.0
2023-06-09 14:40:00,2612.23,2612.23,2610.63,2610.63,407.0,2579.6331,2579.6331,2578.053,2578.053,407.0
2023-06-09 14:45:00,2609.66,2609.67,2609.14,2609.14,220.0,2577.0951,2577.105,2576.5816,2576.5816,220.0
2023-06-09 14:50:00,2609.99,2609.99,2607.75,2608.48,500.0,2577.421,2577.421,2575.209,2575.9299,500.0
2023-06-09 14:55:00,2608.3,2611.27,2608.3,2609.69,611.0,2575.7521,2578.685,2575.7521,2577.1248,611.0
2023-06-09 15:00:00,2613.06,2614.83,2611.35,2614.83,600.0,2580.4527,2582.2006,2578.764,2582.2006,600.0
2023-06-09 15:05:00,2615.3,2615.3,2610.53,2613.06,1200.0,2582.6648,2582.6648,2577.9543,2580.4527,1200.0
2023-06-09 15:10:00,2611.67,2612.73,2611.67,2612.59,300.0,2579.08,2580.1268,2579.08,2579.9886,300.0
2023-06-09 15:15:00,2610.78,2614.96,2610.78,2614.49,700.0,2578.2012,2582.329,2578.2012,2581.8649,700.0
2023-06-09 15:20:00,2614.98,2617.0,2613.95,2614.84,900.0,2582.3487,2584.3435,2581.3316,2582.2105,900.0
2023-06-09 15:25:00,2617.26,2617.26,2615.43,2615.43,1200.0,2584.6003,2584.6003,2582.7931,2582.7931,1200.0
2023-06-09 15:30:00,2617.2,2617.22,2615.01,2615.89,1000.0,2584.541,2584.5608,2582.3784,2583.2474,1000.0
2023-06-09 15:35:00,2615.81,2615.81,2612.0,2614.1,2100.0,2583.1684,2583.1684,2579.4059,2581.4797,2100.0
2023-06-09 15:40:00,2614.32,2614.32,2614.31,2614.32,100.0,2581.697,2581.697,2581.6871,2581.697,100.0
2023-06-09 15:45:00,2613.11,2613.11,2609.64,2609.64,1025.0,2580.5021,2580.5021,2577.0754,2577.0754,1025.0
2023-06-09 15:50:00,2607.02,2607.95,2605.98,2605.99,2100.0,2574.4881,2575.4065,2573.4611,2573.4709,2100.0
2023-06-09 15:55:00,2607.78,2607.78,2604.33,2605.35,6266.0,2575.2386,2575.2386,2571.8316,2572.8389,6266.0
2023-06-12 09:30:00,2626.23,2627.26,2600.0,2603.39,5051.0,2593.4584,2594.4755,2567.5557,2570.9034,5051.0
2023-06-12 09:35:00,2600.0,2608.0,2588.01,2602.09,4050.0,2567.5557,2575.4558,2555.7153,2569.6196,4050.0
2023-06-12 09:40:00,2606.93,2606.93,2598.27,2598.92,2020.0,2574.3992,2574.3992,2565.8473,2566.4892,2020.0
2023-06-12 09:45:00,2605.91,2605.91,2596.18,2597.89,1200.0,2573.3919,2573.3919,2563.7833,2565.472,1200.0
2023-06-12 09:50:00,2601.06,2601.06,2592.65,2599.18,1500.0,2568.6024,2568.6024,2560.2974,2566.7459,1500.0
2023-06-12 09:55:00,2598.51,2598.51,2594.03,2594.03,2600.0,2566.0843,2566.0843,2561.6602,2561.6602,2600.0
2023-06-12 10:00:00,2594.37,2596.2,2591.07,2591.85,1603.0,2561.9959,2563.8031,2558.7371,2559.5074,1603.0
2023-06-12 10:05:00,2587.04,2587.04,2580.1,2580.1,2104.0,2554.7574,2554.7574,2547.904,2547.904,2104.0
2023-06-12 10:10:00,2580.44,2589.36,2580.44,2588.0,1800.0,2548.2398,2557.0484,2548.2398,2555.7054,1800.0
2023-06-12 10:15:00,2588.82,2588.82,2584.95,2587.78,1817.0,2556.5152,2556.5152,2552.6935,2555.4882,1817.0
2023-06-12 10:20:00,2584.93,2593.79,2584.93,2592.19,2201.0,2552.6737,2561.4232,2552.6737,2559.8431,2201.0
2023-06-12 10:25:00,2591.58,2592.75,2591.57,2592.75,200.0,2559.2407,2560.3961,2559.2309,2560.3961,200.0
2023-06-12 10:30:00,2595.71,2596.37,2593.28,2593.28,927.0,2563.3192,2563.971,2560.9195,2560.9195,927.0
2023-06-12 10:35:00,2593.09,2593.09,2585.74,2591.5,1337.0,2560.7319,2560.7319,2553.4736,2559.1617,1337.0
2023-06-12 10:40:00,2588.72,2592.22,2587.03,2589.74,1503.0,2556.4164,2559.8728,2554.7475,2557.4237,1503.0
2023-06-12 10:45:00,2586.72,2589.03,2586.72,2588.74,700.0,2554.4414,2556.7226,2554.4414,2556.4362,700.0
2023-06-12 10:50:00,2588.47,2589.01,2585.41,2588.29,800.0,2556.1696,2556.7028,2553.1477,2555.9918,800.0
2023-06-12 10:55:00,2590.11,2591.35,2586.91,2586.91,962.0,2557.7891,2559.0136,2554.629,2554.629,962.0
2023-06-12 11:00:00,2587.76,2590.96,2587.48,2589.55,1200.0,2555.4684,2558.6285,2555.1919,2557.2361,1200.0
2023-06-12 11:05:00,2590.24,2590.24,2586.1,2586.1,700.0,2557.9175,2557.9175,2553.8291,2553.8291,700.0
2023-06-12 11:10:00,2589.98,2595.97,2587.84,2595.97,1188.0,2557.6607,2563.576,2555.5474,2563.576,1188.0
2023-06-12 11:15:00,2591.09,2591.97,2589.79,2589.79,1127.0,2558.7569,2559.6259,2557.4731,2557.4731,1127.0
2023-06-12 11:20:00,2590.49,2591.73,2589.02,2591.73,400.0,2558.1643,2559.3889,2556.7127,2559.3889,400.0
2023-06-12 11:25:00,2591.7,2591.7,2588.42,2590.01,740.0,2559.3592,2559.3592,2556.1202,2557.6903,740.0
2023-06-12 11:30:00,2590.17,2590.17,2587.74,2589.5,1100.0,2557.8483,2557.8483,2555.4487,2557.1867,1100.0
2023-06-12 11:35:00,2587.82,2591.39,2587.82,2589.5,1253.0,2555.5277,2559.0531,2555.5277,2557.1867,1253.0
2023-06-12 11:40:00,2591.59,2592.48,2591.59,2592.47,500.0,2559.2506,2560.1295,2559.2506,2560.1196,500.0
2023-06-12 11:45:00,2594.06,2597.94,2594.06,2595.04,2203.0,2561.6898,2565.5214,2561.6898,2562.6576,2203.0
2023-06-12 11:50:00,2596.98,2596.98,2595.45,2595.45,200.0,2564.5734,2564.5734,2563.0625,2563.0625,200.0
2023-06-12 11:55:00,2598.63,2598.63,2594.7,2596.97,1800.0,2566.2028,2566.2028,2562.3218,2564.5635,1800.0
2023-06-12 12:00:00,2596.07,2597.2,2596.07,2597.2,423.0,2563.6747,2564.7906,2563.6747,2564.7906,423.0
2023-06-12 12:05:00,2596.16,2596.16,2591.95,2592.3,800.0,2563.7636,2563.7636,2559.6061,2559.9518,800.0
2023-06-12 12:10:00,2591.14,2591.14,2589.07,2589.07,300.0,2558.8062,2558.8062,2556.7621,2556.7621,300.0
2023-06-12 12:15:00,2590.41,2592.76,2587.83,2587.84,1000.0,2558.0853,2560.406,2555.5375,2555.5474,1000.0
2023-06-12 12:20:00,2589.92,2591.62,2588.47,2591.62,1310.0,2557.6015,2559.2802,2556.1696,2559.2802,1310.0
2023-06-12 12:25:00,2592.94,2595.0,2592.94,2594.5,1040.0,2560.5838,2562.6181,2560.5838,2562.1243,1040.0
2023-06-12 12:30:00,2593.12,2597.0,2593.12,2597.0,400.0,2560.7615,2564.5931,2560.7615,2564.5931,400.0
2023-06-12 12:35:00,2596.97,2596.98,2594.2,2596.34,500.0,2564.5635,2564.5734,2561.8281,2563.9413,500.0
2023-06-12 12:40:00,2598.43,2599.35,2594.45,2594.45,1600.0,2566.0053,2566.9138,2562.0749,2562.0749,1600.0
2023-06-12 12:45:00,2596.06,2598.19,2596.06,2597.15,1629.0,2563.6648,2565.7683,2563.6648,2564.7412,1629.0
2023-06-12 12:50:00,2598.33,2601.57,2597.36,2597.36,1500.0,2565.9065,2569.1061,2564.9486,2564.9486,1500.0
2023-06-12 12:55:00,2600.2,2600.52,2597.19,2597.89,722.0,2567.7532,2568.0692,2564.7807,2565.472,722.0
2023-06-12 13:00:00,2598.36,2602.35,2596.79,2598.13,2672.0,2565.9361,2569.8764,2564.3857,2565.709,2672.0
2023-06-12 13:05:00,2598.19,2598.19,2595.74,2598.14,400.0,2565.7683,2565.7683,2563.3488,2565.7189,400.0
2023-06-12 13:10:00,2599.25,2599.25,2598.32,2598.32,369.0,2566.815,2566.815,2565.8966,2565.8966,369.0
2023-06-12 13:15:00,2597.92,2598.37,2596.83,2597.66,672.0,2565.5016,2565.946,2564.4252,2565.2449,672.0
2023-06-12 13:20:00,2598.79,2598.79,2596.29,2597.49,500.0,2566.3608,2566.3608,2563.892,2565.077,500.0
2023-06-12 13:25:00,2597.45,2597.45,2597.02,2597.02,200.0,2565.0375,2565.0375,2564.6129,2564.6129,200.0
2023-06-12 13:30:00,2597.36,2598.68,2596.35,2596.35,1025.0,2564.9486,2566.2521,2563.9512,2563.9512,1025.0
2023-06-12 13:35:00,2596.04,2598.0,2596.04,2598.0,300.0,2563.6451,2565.5806,2563.6451,2565.5806,300.0
2023-06-12 13:40:00,2596.81,2597.31,2595.71,2597.31,300.0,2564.4055,2564.8992,2563.3192,2564.8992,300.0
2023-06-12 13:45:00,2597.3,2599.03,2597.3,2597.9,1249.0,2564.8894,2566.5978,2564.8894,2565.4819,1249.0
2023-06-12 13:50:00,2596.23,2597.82,2595.49,2597.82,500.0,2563.8327,2565.4029,2563.102,2565.4029,500.0
2023-06-12 13:55:00,2595.22,2597.85,2595.21,2596.7,500.0,2562.8353,2565.4325,2562.8254,2564.2969,500.0
2023-06-12 14:00:00,2597.07,2597.07,2597.07,2597.07,100.0,2564.6622,2564.6622,2564.6622,2564.6622,100.0
2023-06-12 14:05:00,2597.45,2598.02,2597.35,2597.35,700.0,2565.0375,2565.6004,2564.9387,2564.9387,700.0
2023-06-12 14:10:00,2599.14,2600.74,2596.56,2596.57,798.0,2566.7064,2568.2864,2564.1586,2564.1685,798.0
2023-06-12 14:15:00,2598.18,2598.18,2598.18,2598.18,100.0,2565.7584,2565.7584,2565.7584,2565.7584,100.0
2023-06-12 14:20:00,2596.48,2599.2,2596.48,2597.71,300.0,2564.0796,2566.7657,2564.0796,2565.2943,300.0
2023-06-12 14:25:00,2598.62,2599.11,2598.13,2598.13,1100.0,2566.1929,2566.6768,2565.709,2565.709,1100.0
2023-06-12 14:30:00,2599.7,2603.9,2599.7,2603.9,685.0,2567.2594,2571.407,2567.2594,2571.407,685.0
2023-06-12 14:35:00,2604.87,2606.03,2604.87,2606.03,700.0,2572.3649,2573.5104,2572.3649,2573.5104,700.0
2023-06-12 14:40:00,2606.06,2609.24,2606.06,2608.39,1264.0,2573.5401,2576.6804,2573.5401,2575.841,1264.0
2023-06-12 14:45:00,2607.85,2608.24,2607.39,2607.39,1117.0,2575.3077,2575.6929,2574.8535,2574.8535,1117.0
2023-06-12 14:50:00,2608.89,2608.98,2607.2,2608.98,2034.0,2576.3347,2576.4236,2574.6658,2576.4236,2034.0
2023-06-12 14:55:00,2608.01,2608.01,2605.86,2605.86,1092.0,2575.4657,2575.4657,2573.3426,2573.3426,1092.0
2023-06-12 15:00:00,2605.36,2606.71,2605.36,2606.1,1300.0,2572.8488,2574.1819,2572.8488,2573.5796,1300.0
2023-06-12 15:05:00,2605.56,2607.11,2605.56,2607.11,1600.0,2573.0463,2574.577,2573.0463,2574.577,1600.0
2023-06-12 15:10:00,2606.43,2609.61,2606.42,2608.89,2308.0,2573.9054,2577.0458,2573.8956,2576.3347,2308.0
2023-06-12 15:15:00,2608.93,2610.96,2608.77,2608.77,1201.0,2576.3742,2578.3789,2576.2162,2576.2162,1201.0
2023-06-12 15:20:00,2605.54,2609.48,2605.54,2609.48,800.0,2573.0265,2576.9174,2573.0265,2576.9174,800.0
2023-06-12 15:25:00,2608.6,2611.07,2605.31,2611.07,1400.0,2576.0484,2578.4875,2572.7994,2578.4875,1400.0
2023-06-12 15:30:00,2609.22,2609.22,2607.4,2607.4,1100.0,2576.6606,2576.6606,2574.8633,2574.8633,1100.0
2023-06-12 15:35:00,2608.06,2610.21,2607.82,2609.13,1430.0,2575.5151,2577.6383,2575.2781,2576.5717,1430.0
2023-06-12 15:40:00,2610.47,2611.41,2607.63,2607.63,1738.0,2577.895,2578.8233,2575.0905,2575.0905,1738.0
2023-06-12 15:45:00,2608.66,2610.23,2607.11,2609.47,1500.0,2576.1076,2577.658,2574.577,2576.9075,1500.0
2023-06-12 15:50:00,2608.61,2608.61,2605.11,2605.57,1700.0,2576.0582,2576.0582,2572.6019,2573.0562,1700.0
2023-06-12 15:55:00,2604.79,2606.86,2600.65,2605.68,10087.0,2572.2859,2574.3301,2568.1976,2573.1648,10087.0
2023-06-13 09:30:00,2629.92,2629.92,2618.98,2624.4,3804.0,2597.1023,2597.1023,2586.2988,2591.6512,3804.0
2023-06-13 09:35:00,2621.74,2621.74,2615.33,2618.88,1300.0,2589.0244,2589.0244,2582.6944,2586.2001,1300.0
2023-06-13 09:40:00,2619.6,2622.5,2616.5,2620.2,800.0,2586.9111,2589.7749,2583.8498,2587.5036,800.0
2023-06-13 09:45:00,2618.82,2618.82,2612.49,2612.49,400.0,2586.1408,2586.1408,2579.8898,2579.8898,400.0
2023-06-13 09:50:00,2608.84,2608.84,2603.16,2604.17,1000.0,2576.2854,2576.2854,2570.6762,2571.6736,1000.0
2023-06-13 09:55:00,2601.47,2601.47,2595.66,2598.55,747.0,2569.0073,2569.0073,2563.2698,2566.1238,747.0
2023-06-13 10:00:00,2601.18,2601.18,2600.82,2600.82,300.0,2568.7209,2568.7209,2568.3654,2568.3654,300.0
2023-06-13 10:05:00,2603.45,2603.45,2597.74,2597.74,400.0,2570.9626,2570.9626,2565.3239,2565.3239,400.0
2023-06-13 10:10:00,2599.87,2599.87,2584.82,2584.82,2313.0,2567.4273,2567.4273,2552.5651,2552.5651,2313.0
2023-06-13 10:15:00,2587.82,2588.13,2585.93,2588.13,1816.0,2555.5277,2555.8338,2553.6612,2555.8338,1816.0
2023-06-13 10:20:00,2591.23,2594.52,2589.77,2594.52,600.0,2558.8951,2562.1441,2557.4533,2562.1441,600.0
2023-06-13 10:25:00,2595.91,2595.91,2591.76,2593.37,300.0,2563.5167,2563.5167,2559.4185,2561.0084,300.0
2023-06-13 10:30:00,2594.33,2594.33,2594.33,2594.33,100.0,2561.9564,2561.9564,2561.9564,2561.9564,100.0
2023-06-13 10:35:00,2599.03,2599.03,2598.64,2598.64,200.0,2566.5978,2566.5978,2566.2126,2566.2126,200.0
2023-06-13 10:40:00,2596.35,2599.94,2596.34,2599.94,438.0,2563.9512,2567.4964,2563.9413,2567.4964,438.0
2023-06-13 10:45:00,2599.61,2603.58,2599.61,2603.57,400.0,2567.1705,2571.091,2567.1705,2571.0811,400.0
2023-06-13 10:50:00,2605.01,2605.01,2604.87,2604.87,200.0,2572.5032,2572.5032,2572.3649,2572.3649,200.0
2023-06-13 10:55:00,2606.22,2607.09,2604.22,2604.25,1100.0,2573.6981,2574.5572,2571.723,2571.7526,1100.0
2023-06-13 11:00:00,2605.14,2605.14,2605.14,2605.14,100.0,2572.6315,2572.6315,2572.6315,2572.6315,100.0
2023-06-13 11:05:00,2609.0,2609.69,2606.99,2609.69,800.0,2576.4434,2577.1248,2574.4584,2577.1248,800.0
2023-06-13 11:10:00,2612.22,2612.22,2608.07,2611.12,612.0,2579.6232,2579.6232,2575.525,2578.5369,612.0
2023-06-13 11:15:00,2611.12,2611.12,2611.12,2611.12,0.0,2578.5369,2578.5369,2578.5369,2578.5369,0.0
2023-06-13 11:20:00,2610.86,2610.92,2606.37,2606.37,1210.0,2578.2802,2578.3394,2573.8462,2573.8462,1210.0
2023-06-13 11:25:00,2609.2,2609.2,2609.2,2609.2,100.0,2576.6409,2576.6409,2576.6409,2576.6409,100.0
2023-06-13 11:30:00,2607.79,2607.79,2605.48,2606.62,573.0,2575.2485,2575.2485,2572.9673,2574.0931,573.0
2023-06-13 11:35:00,2603.19,2603.63,2600.53,2601.09,1105.0,2570.7059,2571.1404,2568.0791,2568.6321,1105.0
2023-06-13 11:40:00,2597.58,2597.82,2596.23,2597.29,500.0,2565.1659,2565.4029,2563.8327,2564.8795,500.0
2023-06-13 11:45:00,2597.55,2600.27,2597.55,2600.27,300.0,2565.1362,2567.8223,2565.1362,2567.8223,300.0
2023-06-13 11:50:00,2601.76,2601.76,2601.75,2601.75,200.0,2569.2937,2569.2937,2569.2838,2569.2838,200.0
2023-06-13 11:55:00,2601.75,2601.75,2596.09,2596.09,200.0,2569.2838,2569.2838,2563.6945,2563.6945,200.0
2023-06-13 12:00:00,2595.79,2596.8,2595.79,2596.8,500.0,2563.3982,2564.3956,2563.3982,2564.3956,500.0
2023-06-13 12:05:00,2596.98,2596.98,2594.77,2594.77,200.0,2564.5734,2564.5734,2562.3909,2562.3909,200.0
2023-06-13 12:10:00,2599.91,2600.11,2598.98,2598.98,600.0,2567.4668,2567.6643,2566.5484,2566.5484,600.0
2023-06-13 12:15:00,2598.38,2599.38,2595.33,2597.5,1718.0,2565.9559,2566.9434,2562.9439,2565.0869,1718.0
2023-06-13 12:20:00,2597.5,2597.5,2597.5,2597.5,0.0,2565.0869,2565.0869,2565.0869,2565.0869,0.0
2023-06-13 12:25:00,2594.09,2594.2,2591.8,2591.81,1629.0,2561.7194,2561.8281,2559.458,2559.4679,1629.0
2023-06-13 12:30:00,2591.62,2591.62,2590.77,2590.87,1600.0,2559.2802,2559.2802,2558.4409,2558.5396,1600.0
2023-06-13 12:35:00,2590.86,2590.87,2589.66,2589.96,1301.0,2558.5297,2558.5396,2557.3447,2557.641,1301.0
2023-06-13 12:40:00,2590.84,2591.1,2589.58,2589.58,1700.0,2558.51,2558.7667,2557.2657,2557.2657,1700.0
2023-06-13 12:45:00,2592.73,2592.73,2592.73,2592.73,342.0,2560.3764,2560.3764,2560.3764,2560.3764,342.0
2023-06-13 12:50:00,2592.73,2592.73,2592.73,2592.73,0.0,2560.3764,2560.3764,2560.3764,2560.3764,0.0
2023-06-13 12:55:00,2591.14,2596.03,2591.14,2596.03,1120.0,2558.8062,2563.6352,2558.8062,2563.6352,1120.0
2023-06-13 13:00:00,2598.96,2598.96,2597.67,2597.67,500.0,2566.5287,2566.5287,2565.2547,2565.2547,500.0
2023-06-13 13:05:00,2596.33,2596.33,2593.11,2593.11,200.0,2563.9315,2563.9315,2560.7517,2560.7517,200.0
2023-06-13 13:10:00,2594.9,2595.77,2593.34,2595.76,851.0,2562.5193,2563.3785,2560.9788,2563.3686,851.0
2023-06-13 13:15:00,2597.63,2598.27,2597.63,2598.27,500.0,2565.2152,2565.8473,2565.2152,2565.8473,500.0
2023-06-13 13:20:00,2600.01,2600.01,2599.25,2599.25,300.0,2567.5655,2567.5655,2566.815,2566.815,300.0
2023-06-13 13:25:00,2600.59,2602.25,2598.8,2602.25,613.0,2568.1383,2569.7776,2566.3706,2569.7776,613.0
2023-06-13 13:30:00,2600.97,2600.97,2600.96,2600.97,100.0,2568.5136,2568.5136,2568.5037,2568.5136,100.0
2023-06-13 13:35:00,2598.34,2601.14,2598.34,2598.96,311.0,2565.9164,2568.6814,2565.9164,2566.5287,311.0
2023-06-13 13:40:00,2600.1,2602.68,2600.1,2602.68,300.0,2567.6544,2570.2022,2567.6544,2570.2022,300.0
2023-06-13 13:45:00,2602.68,2602.87,2602.68,2602.87,400.0,2570.2022,2570.3899,2570.2022,2570.3899,400.0
2023-06-13 13:50:00,2603.38,2603.38,2603.14,2603.14,200.0,2570.8935,2570.8935,2570.6565,2570.6565,200.0
2023-06-13 13:55:00,2603.96,2603.96,2598.89,2600.51,400.0,2571.4663,2571.4663,2566.4595,2568.0593,400.0
2023-06-13 14:00:00,2601.57,2601.57,2601.12,2601.12,200.0,2569.1061,2569.1061,2568.6617,2568.6617,200.0
2023-06-13 14:05:00,2600.36,2600.36,2600.36,2600.36,400.0,2567.9112,2567.9112,2567.9112,2567.9112,400.0
2023-06-13 14:10:00,2600.06,2601.65,2599.34,2601.65,700.0,2567.6149,2569.1851,2566.9039,2569.1851,700.0
2023-06-13 14:15:00,2600.02,2600.02,2600.02,2600.02,100.0,2567.5754,2567.5754,2567.5754,2567.5754,100.0
2023-06-13 14:20:00,2601.06,2601.06,2601.06,2601.06,100.0,2568.6024,2568.6024,2568.6024,2568.6024,100.0
2023-06-13 14:25:00,2602.82,2602.82,2596.65,2596.65,500.0,2570.3405,2570.3405,2564.2475,2564.2475,500.0
2023-06-13 14:30:00,2598.65,2598.65,2596.51,2596.51,800.0,2566.2225,2566.2225,2564.1092,2564.1092,800.0
2023-06-13 14:35:00,2599.12,2599.27,2597.99,2598.71,500.0,2566.6867,2566.8348,2565.5708,2566.2818,500.0
2023-06-13 14:40:00,2600.87,2600.87,2600.87,2600.87,200.0,2568.4148,2568.4148,2568.4148,2568.4148,200.0
2023-06-13 14:45:00,2598.53,2601.39,2598.53,2601.08,300.0,2566.104,2568.9283,2566.104,2568.6222,300.0
2023-06-13 14:50:00,2602.84,2603.87,2602.84,2603.87,400.0,2570.3602,2571.3774,2570.3602,2571.3774,400.0
2023-06-13 14:55:00,2603.95,2604.89,2602.55,2604.89,803.0,2571.4564,2572.3847,2570.0739,2572.3847,803.0
2023-06-13 15:00:00,2604.89,2604.89,2604.89,2604.89,0.0,2572.3847,2572.3847,2572.3847,2572.3847,0.0
2023-06-13 15:05:00,2605.84,2608.25,2605.84,2608.25,600.0,2573.3228,2575.7027,2573.3228,2575.7027,600.0
2023-06-13 15:10:00,2609.52,2610.5,2607.66,2610.5,755.0,2576.9569,2577.9246,2575.1201,2577.9246,755.0
2023-06-13 15:15:00,2609.28,2611.46,2609.28,2610.09,700.0,2576.7199,2578.8727,2576.7199,2577.5198,700.0
2023-06-13 15:20:00,2610.84,2611.31,2609.52,2610.07,700.0,2578.2604,2578.7245,2576.9569,2577.5,700.0
2023-06-13 15:25:00,2609.82,2611.36,2608.43,2608.93,1266.0,2577.2531,2578.7739,2575.8805,2576.3742,1266.0
2023-06-13 15:30:00,2609.61,2609.61,2608.71,2609.36,355.0,2577.0458,2577.0458,2576.157,2576.7989,355.0
2023-06-13 15:35:00,2606.33,2609.39,2606.33,2608.71,1145.0,2573.8067,2576.8285,2573.8067,2576.157,1145.0
2023-06-13 15:40:00,2609.1,2609.1,2603.57,2605.62,2034.0,2576.5421,2576.5421,2571.0811,2573.1055,2034.0
2023-06-13 15:45:00,2603.59,2605.61,2599.59,2599.59,3688.0,2571.1009,2573.0957,2567.1508,2567.1508,3688.0
2023-06-13 15:50:00,2601.71,2605.16,2600.15,2605.16,2600.0,2569.2443,2572.6513,2567.7038,2572.6513,2600.0
2023-06-13 15:55:00,2608.39,2614.68,2608.39,2614.43,4684.0,2575.841,2582.0525,2575.841,2581.8056,4684.0
2023-06-14 09:30:00,2595.37,2610.87,2595.37,2608.16,5071.0,2562.9835,2578.29,2562.9835,2575.6138,5071.0
2023-06-14 09:35:00,2611.44,2611.44,2608.1,2608.1,623.0,2578.8529,2578.8529,2575.5546,2575.5546,623.0
2023-06-14 09:40:00,2619.98,2622.51,2618.29,2618.3,943.0,2587.2864,2589.7848,2585.6174,2585.6273,943.0
2023-06-14 09:45:00,2615.83,2623.5,2615.83,2623.5,500.0,2583.1881,2590.7624,2583.1881,2590.7624,500.0
2023-06-14 09:50:00,2615.82,2616.69,2611.1,2611.59,757.0,2583.1783,2584.0374,2578.5172,2579.001,757.0
2023-06-14 09:55:00,2611.45,2611.45,2606.52,2610.11,1000.0,2578.8628,2578.8628,2573.9943,2577.5395,1000.0
2023-06-14 10:00:00,2608.48,2608.48,2603.48,2603.48,776.0,2575.9299,2575.9299,2570.9922,2570.9922,776.0
2023-06-14 10:05:00,2601.96,2605.66,2601.96,2604.35,1560.0,2569.4912,2573.145,2569.4912,2571.8514,1560.0
2023-06-14 10:10:00,2605.76,2605.76,2605.76,2605.76,100.0,2573.2438,2573.2438,2573.2438,2573.2438,100.0
2023-06-14 10:15:00,2605.53,2605.53,2604.43,2604.43,200.0,2573.0167,2573.0167,2571.9304,2571.9304,200.0
2023-06-14 10:20:00,2605.03,2606.48,2605.02,2605.99,508.0,2572.5229,2573.9548,2572.513,2573.4709,508.0
2023-06-14 10:25:00,2607.26,2607.26,2604.08,2606.1,421.0,2574.7251,2574.7251,2571.5848,2573.5796,421.0
2023-06-14 10:30:00,2608.12,2608.24,2607.89,2608.24,400.0,2575.5743,2575.6929,2575.3472,2575.6929,400.0
2023-06-14 10:35:00,2607.93,2607.93,2604.92,2607.31,368.0,2575.3867,2575.3867,2572.4143,2574.7745,368.0
2023-06-14 10:40:00,2606.15,2607.95,2606.15,2607.95,700.0,2573.6289,2575.4065,2573.6289,2575.4065,700.0
2023-06-14 10:45:00,2607.82,2607.82,2605.37,2605.37,500.0,2575.2781,2575.2781,2572.8587,2572.8587,500.0
2023-06-14 10:50:00,2609.34,2613.84,2609.34,2613.84,400.0,2576.7791,2581.223,2576.7791,2581.223,400.0
2023-06-14 10:55:00,2611.64,2611.72,2608.01,2608.01,700.0,2579.0504,2579.1294,2575.4657,2575.4657,700.0
2023-06-14 11:00:00,2610.95,2613.7,2610.95,2613.7,1300.0,2578.369,2581.0847,2578.369,2581.0847,1300.0
2023-06-14 11:05:00,2612.35,2613.84,2612.35,2613.84,300.0,2579.7516,2581.223,2579.7516,2581.223,300.0
2023-06-14 11:10:00,2613.25,2616.53,2611.8,2616.53,972.0,2580.6403,2583.8794,2579.2084,2583.8794,972.0
2023-06-14 11:15:00,2618.17,2618.17,2616.07,2617.08,886.0,2585.4989,2585.4989,2583.4251,2584.4225,886.0
2023-06-14 11:20:00,2616.59,2617.08,2615.76,2617.08,300.0,2583.9387,2584.4225,2583.119,2584.4225,300.0
2023-06-14 11:25:00,2617.63,2618.05,2613.79,2613.79,1150.0,2584.9657,2585.3804,2581.1736,2581.1736,1150.0
2023-06-14 11:30:00,2614.78,2614.78,2611.07,2611.08,300.0,2582.1512,2582.1512,2578.4875,2578.4974,300.0
2023-06-14 11:35:00,2611.68,2611.93,2611.68,2611.93,200.0,2579.0899,2579.3368,2579.0899,2579.3368,200.0
2023-06-14 11:40:00,2611.93,2611.93,2611.93,2611.93,0.0,2579.3368,2579.3368,2579.3368,2579.3368,0.0
2023-06-14 11:45:00,2612.77,2612.77,2612.77,2612.77,100.0,2580.1663,2580.1663,2580.1663,2580.1663,100.0
2023-06-14 11:50:00,2610.12,2612.55,2609.32,2612.55,500.0,2577.5494,2579.9491,2576.7594,2579.9491,500.0
2023-06-14 11:55:00,2611.14,2611.14,2611.14,2611.14,100.0,2578.5567,2578.5567,2578.5567,2578.5567,100.0
2023-06-14 12:00:00,2611.36,2611.36,2611.0,2611.0,200.0,2578.7739,2578.7739,2578.4184,2578.4184,200.0
2023-06-14 12:05:00,2609.61,2610.62,2608.66,2610.62,400.0,2577.0458,2578.0432,2576.1076,2578.0432,400.0
2023-06-14 12:10:00,2610.3,2610.3,2610.29,2610.3,100.0,2577.7271,2577.7271,2577.7173,2577.7271,100.0
2023-06-14 12:15:00,2612.48,2612.56,2609.06,2611.62,1057.0,2579.8799,2579.9589,2576.5026,2579.0307,1057.0
2023-06-14 12:20:00,2611.39,2611.4,2610.55,2610.55,400.0,2578.8035,2578.8134,2577.974,2577.974,400.0
2023-06-14 12:25:00,2610.31,2610.31,2610.31,2610.31,100.0,2577.737,2577.737,2577.737,2577.737,100.0
2023-06-14 12:30:00,2607.89,2607.89,2605.22,2605.22,300.0,2575.3472,2575.3472,2572.7105,2572.7105,300.0
2023-06-14 12:35:00,2603.55,2603.55,2603.55,2603.55,100.0,2571.0614,2571.0614,2571.0614,2571.0614,100.0
2023-06-14 12:40:00,2601.58,2603.6,2601.44,2603.6,500.0,2569.116,2571.1108,2568.9777,2571.1108,500.0
2023-06-14 12:45:00,2603.23,2603.23,2603.23,2603.23,100.0,2570.7454,2570.7454,2570.7454,2570.7454,100.0
2023-06-14 12:50:00,2603.0,2605.59,2603.0,2605.59,300.0,2570.5182,2573.0759,2570.5182,2573.0759,300.0
2023-06-14 12:55:00,2605.59,2605.59,2605.59,2605.59,0.0,2573.0759,2573.0759,2573.0759,2573.0759,0.0
2023-06-14 13:00:00,2603.42,2603.42,2603.42,2603.42,100.0,2570.933,2570.933,2570.933,2570.933,100.0
2023-06-14 13:05:00,2602.29,2603.23,2602.29,2603.23,200.0,2569.8171,2570.7454,2569.8171,2570.7454,200.0
2023-06-14 13:10:00,2601.91,2601.91,2601.91,2601.91,100.0,2569.4418,2569.4418,2569.4418,2569.4418,100.0
2023-06-14 13:15:00,2599.99,2600.0,2599.52,2599.62,400.0,2567.5458,2567.5557,2567.0817,2567.1804,400.0
2023-06-14 13:20:00,2603.1,2603.12,2603.1,2603.12,300.0,2570.617,2570.6367,2570.617,2570.6367,300.0
2023-06-14 13:25:00,2602.31,2602.31,2602.31,2602.31,100.0,2569.8368,2569.8368,2569.8368,2569.8368,100.0
2023-06-14 13:30:00,2601.53,2601.53,2599.17,2599.18,693.0,2569.0666,2569.0666,2566.736,2566.7459,693.0
2023-06-14 13:35:00,2602.68,2603.54,2601.81,2603.54,600.0,2570.2022,2571.0515,2569.3431,2571.0515,600.0
2023-06-14 13:40:00,2604.64,2604.64,2603.58,2603.59,200.0,2572.1378,2572.1378,2571.091,2571.1009,200.0
2023-06-14 13:45:00,2602.71,2602.71,2602.55,2602.55,300.0,2570.2319,2570.2319,2570.0739,2570.0739,300.0
2023-06-14 13:50:00,2602.68,2603.09,2602.59,2602.96,500.0,2570.2022,2570.6071,2570.1134,2570.4787,500.0
2023-06-14 13:55:00,2602.94,2602.94,2600.89,2600.89,200.0,2570.459,2570.459,2568.4346,2568.4346,200.0
2023-06-14 14:00:00,2599.0,2599.0,2586.05,2588.94,1770.0,2566.5682,2566.5682,2553.7798,2556.6337,1770.0
2023-06-14 14:05:00,2587.66,2589.79,2579.36,2588.45,3400.0,2555.3697,2557.4731,2547.1732,2556.1498,3400.0
2023-06-14 14:10:00,2588.47,2591.06,2584.66,2584.66,1100.0,2556.1696,2558.7272,2552.4071,2552.4071,1100.0
2023-06-14 14:15:00,2590.66,2590.66,2581.09,2581.09,700.0,2558.3322,2558.3322,2548.8816,2548.8816,700.0
2023-06-14 14:20:00,2583.37,2586.9,2582.71,2582.71,1300.0,2551.1332,2554.6191,2550.4814,2550.4814,1300.0
2023-06-14 14:25:00,2579.38,2584.78,2579.38,2584.78,300.0,2547.193,2552.5256,2547.193,2552.5256,300.0
2023-06-14 14:30:00,2583.18,2588.03,2583.18,2588.03,300.0,2550.9456,2555.735,2550.9456,2555.735,300.0
2023-06-14 14:35:00,2584.31,2593.17,2582.43,2592.28,1800.0,2552.0615,2560.8109,2550.2049,2559.932,1800.0
2023-06-14 14:40:00,2590.01,2594.0,2587.84,2592.37,600.0,2557.6903,2561.6305,2555.5474,2560.0209,600.0
2023-06-14 14:45:00,2594.02,2600.0,2593.8,2598.94,900.0,2561.6503,2567.5557,2561.433,2566.5089,900.0
2023-06-14 14:50:00,2600.17,2600.17,2599.82,2599.82,200.0,2567.7236,2567.7236,2567.3779,2567.3779,200.0
2023-06-14 14:55:00,2594.91,2600.85,2594.91,2598.58,700.0,2562.5292,2568.3951,2562.5292,2566.1534,700.0
2023-06-14 15:00:00,2595.19,2602.35,2595.19,2597.63,900.0,2562.8057,2569.8764,2562.8057,2565.2152,900.0
2023-06-14 15:05:00,2602.22,2605.7,2599.05,2601.86,500.0,2569.748,2573.1845,2566.6175,2569.3925,500.0
2023-06-14 15:10:00,2602.11,2604.19,2599.28,2600.55,1060.0,2569.6393,2571.6934,2566.8447,2568.0988,1060.0
2023-06-14 15:15:00,2597.97,2599.13,2594.74,2595.61,2215.0,2565.551,2566.6965,2562.3613,2563.2205,2215.0
2023-06-14 15:20:00,2597.15,2600.03,2595.66,2596.58,1400.0,2564.7412,2567.5853,2563.2698,2564.1784,1400.0
2023-06-14 15:25:00,2598.47,2600.98,2595.9,2595.9,1124.0,2566.0448,2568.5234,2563.5068,2563.5068,1124.0
2023-06-14 15:30:00,2596.59,2597.46,2596.5,2596.5,300.0,2564.1882,2565.0474,2564.0993,2564.0993,300.0
2023-06-14 15:35:00,2597.95,2597.95,2596.09,2596.09,500.0,2565.5313,2565.5313,2563.6945,2563.6945,500.0
2023-06-14 15:40:00,2593.28,2593.28,2593.28,2593.28,100.0,2560.9195,2560.9195,2560.9195,2560.9195,100.0
2023-06-14 15:45:00,2593.14,2593.21,2590.0,2590.0,1099.0,2560.7813,2560.8504,2557.6805,2557.6805,1099.0
2023-06-14 15:50:00,2589.79,2594.52,2585.0,2594.21,2529.0,2557.4731,2562.1441,2552.7429,2561.8379,2529.0
2023-06-14 15:55:00,2598.32,2610.69,2598.32,2610.69,5292.0,2565.8966,2578.1123,2565.8966,2578.1123,5292.0
2023-06-15 09:30:00,2595.54,2605.5,2595.54,2605.18,4251.0,2563.1513,2572.987,2563.1513,2572.671,4251.0
2023-06-15 09:35:00,2601.92,2601.92,2587.17,2593.0,2286.0,2569.4517,2569.4517,2554.8858,2560.643,2286.0
2023-06-15 09:40:00,2598.73,2598.91,2593.74,2598.91,700.0,2566.3015,2566.4793,2561.3738,2566.4793,700.0
2023-06-15 09:45:00,2600.51,2602.11,2591.79,2599.31,600.0,2568.0593,2569.6393,2559.4481,2566.8743,600.0
2023-06-15 09:50:00,2608.41,2608.41,2600.96,2605.3,1184.0,2575.8607,2575.8607,2568.5037,2572.7895,1184.0
2023-06-15 09:55:00,2605.58,2605.59,2603.49,2603.78,400.0,2573.066,2573.0759,2571.0021,2571.2885,400.0
2023-06-15 10:00:00,2607.41,2612.31,2601.5,2609.45,1942.0,2574.8732,2579.7121,2569.037,2576.8878,1942.0
2023-06-15 10:05:00,2607.77,2611.86,2603.57,2609.77,694.0,2575.2287,2579.2677,2571.0811,2577.2038,694.0
2023-06-15 10:10:00,2615.95,2615.99,2608.87,2610.09,1200.0,2583.3066,2583.3461,2576.315,2577.5198,1200.0
2023-06-15 10:15:00,2610.02,2610.02,2607.98,2609.27,1208.0,2577.4506,2577.4506,2575.4361,2576.71,1208.0
2023-06-15 10:20:00,2608.38,2616.3,2608.37,2616.3,400.0,2575.8311,2583.6523,2575.8212,2583.6523,400.0
2023-06-15 10:25:00,2617.2,2626.09,2616.8,2618.86,900.0,2584.541,2593.3201,2584.146,2586.1803,900.0
2023-06-15 10:30:00,2624.3,2624.36,2620.78,2620.78,1000.0,2591.5524,2591.6117,2588.0764,2588.0764,1000.0
2023-06-15 10:35:00,2619.33,2623.59,2619.32,2622.34,400.0,2586.6445,2590.8513,2586.6346,2589.6169,400.0
2023-06-15 10:40:00,2621.91,2628.73,2621.91,2627.75,1654.0,2589.1923,2595.9272,2589.1923,2594.9594,1654.0
2023-06-15 10:45:00,2630.0,2630.0,2626.07,2628.99,1300.0,2597.1813,2597.1813,2593.3004,2596.1839,1300.0
2023-06-15 10:50:00,2625.57,2628.03,2624.86,2624.87,400.0,2592.8066,2595.2359,2592.1055,2592.1153,400.0
2023-06-15 10:55:00,2628.89,2629.63,2626.35,2628.58,1100.0,2596.0852,2596.8159,2593.5769,2595.779,1100.0
2023-06-15 11:00:00,2626.71,2631.05,2626.71,2628.34,500.0,2593.9324,2598.2182,2593.9324,2595.542,500.0
2023-06-15 11:05:00,2631.1,2631.1,2627.64,2627.64,1100.0,2598.2676,2598.2676,2594.8508,2594.8508,1100.0
2023-06-15 11:10:00,2628.75,2631.36,2626.5,2631.36,799.0,2595.9469,2598.5243,2593.725,2598.5243,799.0
2023-06-15 11:15:00,2629.39,2634.0,2628.83,2628.93,900.0,2596.5789,2601.1314,2596.0259,2596.1247,900.0
2023-06-15 11:20:00,2631.06,2634.9,2631.06,2633.05,820.0,2598.2281,2602.0202,2598.2281,2600.1933,820.0
2023-06-15 11:25:00,2632.93,2635.17,2631.88,2634.0,600.0,2600.0748,2602.2868,2599.0379,2601.1314,600.0
2023-06-15 11:30:00,2638.1,2638.1,2636.36,2637.06,496.0,2605.1802,2605.1802,2603.462,2604.1532,496.0
2023-06-15 11:35:00,2636.77,2642.06,2636.58,2641.05,718.0,2603.8668,2609.0908,2603.6792,2608.0934,718.0
2023-06-15 11:40:00,2640.65,2640.65,2640.0,2640.0,200.0,2607.6984,2607.6984,2607.0565,2607.0565,200.0
2023-06-15 11:45:00,2637.91,2638.57,2633.53,2633.53,400.0,2604.9926,2605.6444,2600.6673,2600.6673,400.0
2023-06-15 11:50:00,2632.13,2633.18,2631.1,2632.81,1310.0,2599.2847,2600.3216,2598.2676,2599.9563,1310.0
2023-06-15 11:55:00,2632.71,2633.85,2632.38,2633.85,500.0,2599.8575,2600.9833,2599.5316,2600.9833,500.0
2023-06-15 12:00:00,2634.62,2634.63,2633.0,2633.0,586.0,2601.7437,2601.7535,2600.1439,2600.1439,586.0
2023-06-15 12:05:00,2629.73,2630.21,2629.0,2629.0,903.0,2596.9147,2597.3887,2596.1938,2596.1938,903.0
2023-06-15 12:10:00,2628.76,2628.76,2628.53,2628.53,200.0,2595.9568,2595.9568,2595.7297,2595.7297,200.0
2023-06-15 12:15:00,2633.14,2633.14,2631.88,2632.68,300.0,2600.2821,2600.2821,2599.0379,2599.8279,300.0
2023-06-15 12:20:00,2634.33,2634.33,2634.32,2634.33,100.0,2601.4573,2601.4573,2601.4474,2601.4573,100.0
2023-06-15 12:25:00,2634.32,2634.32,2634.32,2634.32,637.0,2601.4474,2601.4474,2601.4474,2601.4474,637.0
2023-06-15 12:30:00,2635.31,2637.69,2635.31,2637.69,300.0,2602.4251,2604.7754,2602.4251,2604.7754,300.0
2023-06-15 12:35:00,2636.28,2640.0,2636.28,2640.0,655.0,2603.383,2607.0565,2603.383,2607.0565,655.0
2023-06-15 12:40:00,2639.09,2639.91,2639.09,2639.91,300.0,2606.1579,2606.9677,2606.1579,2606.9677,300.0
2023-06-15 12:45:00,2639.99,2639.99,2639.99,2639.99,100.0,2607.0467,2607.0467,2607.0467,2607.0467,100.0
2023-06-15 12:50:00,2639.26,2639.26,2639.26,2639.26,100.0,2606.3258,2606.3258,2606.3258,2606.3258,100.0
2023-06-15 12:55:00,2639.28,2639.28,2639.28,2639.28,100.0,2606.3455,2606.3455,2606.3455,2606.3455,100.0
2023-06-15 13:00:00,2641.65,2642.29,2637.86,2638.84,1700.0,2608.6859,2609.318,2604.9432,2605.911,1700.0
2023-06-15 13:05:00,2637.34,2637.34,2632.63,2632.64,1100.0,2604.4297,2604.4297,2599.7785,2599.7884,1100.0
2023-06-15 13:10:00,2633.53,2633.53,2631.49,2631.49,500.0,2600.6673,2600.6673,2598.6527,2598.6527,500.0
2023-06-15 13:15:00,2628.21,2628.21,2628.21,2628.21,193.0,2595.4137,2595.4137,2595.4137,2595.4137,193.0
2023-06-15 13:20:00,2634.67,2634.67,2634.67,2634.67,100.0,2601.793,2601.793,2601.793,2601.793,100.0
2023-06-15 13:25:00,2636.82,2637.3,2636.82,2637.3,200.0,2603.9162,2604.3902,2603.9162,2604.3902,200.0
2023-06-15 13:30:00,2639.39,2639.39,2639.39,2639.39,100.0,2606.4541,2606.4541,2606.4541,2606.4541,100.0
2023-06-15 13:35:00,2641.0,2641.0,2641.0,2641.0,200.0,2608.0441,2608.0441,2608.0441,2608.0441,200.0
2023-06-15 13:40:00,2641.21,2643.67,2641.21,2643.67,700.0,2608.2514,2610.6807,2608.2514,2610.6807,700.0
2023-06-15 13:45:00,2643.04,2643.25,2642.62,2643.25,300.0,2610.0586,2610.266,2609.6438,2610.266,300.0
2023-06-15 13:50:00,2643.83,2645.29,2643.83,2644.26,400.0,2610.8387,2612.2805,2610.8387,2611.2634,400.0
2023-06-15 13:55:00,2646.31,2646.31,2646.02,2646.02,200.0,2613.2878,2613.2878,2613.0014,2613.0014,200.0
2023-06-15 14:00:00,2646.52,2647.47,2645.37,2645.37,350.0,2613.4952,2614.4333,2612.3595,2612.3595,350.0
2023-06-15 14:05:00,2641.74,2643.33,2641.73,2643.33,301.0,2608.7748,2610.345,2608.7649,2610.345,301.0
2023-06-15 14:10:00,2644.93,2644.93,2644.64,2644.64,200.0,2611.925,2611.925,2611.6386,2611.6386,200.0
2023-06-15 14:15:00,2643.42,2643.42,2642.35,2642.4,500.0,2610.4339,2610.4339,2609.3772,2609.4266,500.0
2023-06-15 14:20:00,2641.08,2643.89,2640.8,2641.75,567.0,2608.1231,2610.898,2607.8465,2608.7847,567.0
2023-06-15 14:25:00,2644.01,2646.79,2644.01,2646.79,400.0,2611.0165,2613.7618,2611.0165,2613.7618,400.0
2023-06-15 14:30:00,2647.81,2648.7,2647.81,2648.7,200.0,2614.7691,2615.648,2614.7691,2615.648,200.0
2023-06-15 14:35:00,2653.19,2653.19,2653.19,2653.19,226.0,2620.0819,2620.0819,2620.0819,2620.0819,226.0
2023-06-15 14:40:00,2655.86,2659.0,2655.82,2659.0,1037.0,2622.7186,2625.8194,2622.6791,2625.8194,1037.0
2023-06-15 14:45:00,2659.68,2659.97,2657.0,2659.97,1868.0,2626.491,2626.7773,2623.8444,2626.7773,1868.0
2023-06-15 14:50:00,2661.74,2669.66,2661.74,2669.66,2300.0,2628.5252,2636.3464,2628.5252,2636.3464,2300.0
2023-06-15 14:55:00,2667.0,2674.09,2667.0,2670.47,700.0,2633.7196,2640.7211,2633.7196,2637.1463,700.0
2023-06-15 15:00:00,2666.7,2670.0,2664.84,2667.33,1625.0,2633.4234,2636.6822,2631.5866,2634.0455,1625.0
2023-06-15 15:05:00,2665.85,2667.58,2664.25,2666.01,900.0,2632.584,2634.2924,2631.0039,2632.742,900.0
2023-06-15 15:10:00,2663.46,2664.26,2660.76,2664.26,1481.0,2630.2238,2631.0138,2627.5575,2631.0138,1481.0
2023-06-15 15:15:00,2668.91,2668.91,2664.13,2667.1,300.0,2635.6058,2635.6058,2630.8854,2633.8184,300.0
2023-06-15 15:20:00,2664.63,2667.65,2664.4,2665.16,1550.0,2631.3792,2634.3615,2631.1521,2631.9026,1550.0
2023-06-15 15:25:00,2664.35,2669.29,2664.35,2668.88,2062.0,2631.1027,2635.981,2631.1027,2635.5761,2062.0
2023-06-15 15:30:00,2670.16,2672.84,2670.16,2670.95,1845.0,2636.8402,2639.4867,2636.8402,2637.6203,1845.0
2023-06-15 15:35:00,2671.09,2674.53,2669.49,2674.53,1797.0,2637.7586,2641.1556,2636.1785,2641.1556,1797.0
2023-06-15 15:40:00,2675.0,2676.94,2672.23,2672.24,3052.0,2641.6198,2643.5356,2638.8843,2638.8942,3052.0
2023-06-15 15:45:00,2674.33,2674.33,2673.12,2673.61,400.0,2640.9581,2640.9581,2639.7632,2640.2471,400.0
2023-06-15 15:50:00,2675.75,2678.36,2674.0,2676.03,3879.0,2642.3604,2644.9379,2640.6323,2642.6369,3879.0
2023-06-15 15:55:00,2675.81,2676.24,2668.97,2671.7,6906.0,2642.4197,2642.8443,2635.665,2638.361,6906.0
2023-06-16 09:30:00,2702.21,2702.21,2675.38,2682.4,55002.0,2668.4902,2668.4902,2641.995,2648.9274,55002.0
2023-06-16 09:35:00,2682.08,2682.08,2674.06,2680.39,1776.0,2648.6114,2648.6114,2640.6915,2646.9425,1776.0
2023-06-16 09:40:00,2681.44,2681.44,2671.7,2673.17,1348.0,2647.9794,2647.9794,2638.361,2639.8126,1348.0
2023-06-16 09:45:00,2676.38,2676.38,2668.97,2676.0,600.0,2642.9826,2642.9826,2635.665,2642.6073,600.0
2023-06-16 09:50:00,2680.51,2683.48,2678.54,2678.8,1200.0,2647.061,2649.994,2645.1156,2645.3724,1200.0
2023-06-16 09:55:00,2678.8,2679.77,2676.64,2679.77,400.0,2645.3724,2646.3303,2643.2393,2646.3303,400.0
2023-06-16 10:00:00,2686.0,2687.93,2681.88,2687.93,1398.0,2652.4825,2654.3884,2648.4139,2654.3884,1398.0
2023-06-16 10:05:00,2687.59,2690.54,2683.49,2690.54,1100.0,2654.0527,2656.9659,2650.0038,2656.9659,1100.0
2023-06-16 10:10:00,2687.73,2687.73,2682.68,2682.68,700.0,2654.1909,2654.1909,2649.2039,2649.2039,700.0
2023-06-16 10:15:00,2682.45,2688.79,2681.81,2688.79,1381.0,2648.9768,2655.2377,2648.3448,2655.2377,1381.0
2023-06-16 10:20:00,2685.93,2692.4,2685.93,2692.4,300.0,2652.4134,2658.8027,2652.4134,2658.8027,300.0
2023-06-16 10:25:00,2690.35,2693.03,2688.39,2690.56,1013.0,2656.7782,2659.4248,2654.8427,2656.9856,1013.0
2023-06-16 10:30:00,2690.57,2691.92,2688.11,2691.91,1200.0,2656.9955,2658.3286,2654.5662,2658.3188,1200.0
2023-06-16 10:35:00,2690.38,2691.28,2688.91,2690.41,900.0,2656.8079,2657.6966,2655.3562,2656.8375,900.0
2023-06-16 10:40:00,2688.12,2689.5,2684.35,2685.52,2400.0,2654.5761,2655.9388,2650.8531,2652.0085,2400.0
2023-06-16 10:45:00,2684.68,2684.68,2677.86,2680.81,722.0,2651.179,2651.179,2644.4441,2647.3573,722.0
2023-06-16 10:50:00,2680.85,2683.57,2679.38,2681.64,1366.0,2647.3968,2650.0828,2645.9451,2648.1769,1366.0
2023-06-16 10:55:00,2684.71,2685.35,2683.32,2684.17,500.0,2651.2086,2651.8406,2649.836,2650.6754,500.0
2023-06-16 11:00:00,2682.19,2685.25,2677.0,2677.0,4428.0,2648.7201,2651.7419,2643.5948,2643.5948,4428.0
2023-06-16 11:05:00,2673.26,2675.46,2670.44,2675.14,1406.0,2639.9015,2642.074,2637.1167,2641.758,1406.0
2023-06-16 11:10:00,2674.82,2678.56,2674.81,2678.56,700.0,2641.442,2645.1354,2641.4322,2645.1354,700.0
2023-06-16 11:15:00,2676.63,2677.72,2672.95,2673.57,2315.0,2643.2294,2644.3058,2639.5954,2640.2076,2315.0
2023-06-16 11:20:00,2672.87,2672.87,2664.47,2666.16,1199.0,2639.5164,2639.5164,2631.2212,2632.8901,1199.0
2023-06-16 11:25:00,2667.95,2667.95,2661.33,2661.34,700.0,2634.6578,2634.6578,2628.1204,2628.1302,700.0
2023-06-16 11:30:00,2664.2,2664.2,2660.32,2660.32,500.0,2630.9545,2630.9545,2627.123,2627.123,500.0
2023-06-16 11:35:00,2660.35,2660.36,2658.33,2658.67,675.0,2627.1526,2627.1625,2625.1578,2625.4936,675.0
2023-06-16 11:40:00,2657.99,2660.04,2657.3,2658.75,500.0,2624.822,2626.8465,2624.1407,2625.5726,500.0
2023-06-16 11:45:00,2659.75,2660.56,2658.67,2658.67,975.0,2626.5601,2627.36,2625.4936,2625.4936,975.0
2023-06-16 11:50:00,2657.32,2660.0,2657.32,2660.0,300.0,2624.1604,2626.807,2624.1604,2626.807,300.0
2023-06-16 11:55:00,2659.63,2660.84,2659.63,2660.84,200.0,2626.4416,2627.6365,2626.4416,2627.6365,200.0
2023-06-16 12:00:00,2661.02,2662.3,2661.02,2662.3,400.0,2627.8142,2629.0783,2627.8142,2629.0783,400.0
2023-06-16 12:05:00,2665.0,2665.09,2662.6,2662.6,500.0,2631.7446,2631.8334,2629.3745,2629.3745,500.0
2023-06-16 12:10:00,2662.6,2662.83,2660.53,2660.53,800.0,2629.3745,2629.6016,2627.3303,2627.3303,800.0
2023-06-16 12:15:00,2660.32,2662.07,2660.04,2660.04,402.0,2627.123,2628.8511,2626.8465,2626.8465,402.0
2023-06-16 12:20:00,2660.04,2662.4,2660.03,2662.4,600.0,2626.8465,2629.177,2626.8366,2629.177,600.0
2023-06-16 12:25:00,2661.95,2666.38,2661.95,2665.81,500.0,2628.7326,2633.1073,2628.7326,2632.5445,500.0
2023-06-16 12:30:00,2665.8,2666.59,2664.49,2666.59,700.0,2632.5346,2633.3147,2631.2409,2633.3147,700.0
2023-06-16 12:35:00,2666.24,2666.24,2661.2,2661.2,1400.0,2632.9691,2632.9691,2627.992,2627.992,1400.0
2023-06-16 12:40:00,2661.59,2661.59,2655.73,2655.74,1000.0,2628.3771,2628.3771,2622.5902,2622.6001,1000.0
2023-06-16 12:45:00,2658.09,2658.09,2655.82,2655.82,1439.0,2624.9208,2624.9208,2622.6791,2622.6791,1439.0
2023-06-16 12:50:00,2656.29,2659.71,2656.28,2658.67,700.0,2623.1433,2626.5206,2623.1334,2625.4936,700.0
2023-06-16 12:55:00,2659.22,2660.0,2659.22,2659.22,600.0,2626.0367,2626.807,2626.0367,2626.0367,600.0
2023-06-16 13:00:00,2658.88,2658.88,2658.88,2658.88,100.0,2625.7009,2625.7009,2625.7009,2625.7009,100.0
2023-06-16 13:05:00,2664.56,2665.03,2661.73,2662.57,900.0,2631.3101,2631.7742,2628.5154,2629.3449,900.0
2023-06-16 13:10:00,2660.54,2660.54,2660.54,2660.54,100.0,2627.3402,2627.3402,2627.3402,2627.3402,100.0
2023-06-16 13:15:00,2665.18,2665.44,2665.18,2665.44,212.0,2631.9223,2632.1791,2631.9223,2632.1791,212.0
2023-06-16 13:20:00,2664.64,2664.64,2663.27,2663.32,718.0,2631.3891,2631.3891,2630.0362,2630.0855,718.0
2023-06-16 13:25:00,2664.56,2664.56,2664.55,2664.56,200.0,2631.3101,2631.3101,2631.3002,2631.3101,200.0
2023-06-16 13:30:00,2663.99,2664.59,2663.98,2664.59,300.0,2630.7472,2631.3397,2630.7373,2631.3397,300.0
2023-06-16 13:35:00,2665.61,2668.6,2665.61,2668.6,500.0,2632.347,2635.2996,2632.347,2635.2996,500.0
2023-06-16 13:40:00,2668.68,2668.69,2667.92,2667.92,200.0,2635.3786,2635.3885,2634.6281,2634.6281,200.0
2023-06-16 13:45:00,2668.29,2668.29,2666.89,2667.77,600.0,2634.9935,2634.9935,2633.611,2634.48,600.0
2023-06-16 13:50:00,2670.42,2670.56,2670.42,2670.55,479.0,2637.0969,2637.2352,2637.0969,2637.2253,479.0
2023-06-16 13:55:00,2670.11,2670.97,2669.89,2670.97,600.0,2636.7908,2637.6401,2636.5735,2637.6401,600.0
2023-06-16 14:00:00,2670.65,2671.3,2668.24,2668.24,400.0,2637.3241,2637.966,2634.9441,2634.9441,400.0
2023-06-16 14:05:00,2666.4,2666.4,2666.4,2666.4,100.0,2633.1271,2633.1271,2633.1271,2633.1271,100.0
2023-06-16 14:10:00,2667.58,2669.68,2666.41,2667.43,1402.0,2634.2924,2636.3662,2633.137,2634.1442,1402.0
2023-06-16 14:15:00,2666.27,2666.27,2660.93,2660.93,1500.0,2632.9987,2632.9987,2627.7254,2627.7254,1500.0
2023-06-16 14:20:00,2660.99,2661.01,2660.7,2660.7,396.0,2627.7846,2627.8044,2627.4982,2627.4982,396.0
2023-06-16 14:25:00,2661.29,2662.11,2661.29,2662.11,487.0,2628.0809,2628.8906,2628.0809,2628.8906,487.0
2023-06-16 14:30:00,2662.62,2662.62,2661.36,2661.63,1000.0,2629.3943,2629.3943,2628.15,2628.4166,1000.0
2023-06-16 14:35:00,2663.25,2663.25,2661.63,2663.24,921.0,2630.0164,2630.0164,2628.4166,2630.0065,921.0
2023-06-16 14:40:00,2661.95,2662.33,2659.97,2659.97,900.0,2628.7326,2629.1079,2626.7773,2626.7773,900.0
2023-06-16 14:45:00,2658.62,2658.62,2656.12,2656.85,1350.0,2625.4442,2625.4442,2622.9754,2623.6963,1350.0
2023-06-16 14:50:00,2656.26,2656.26,2656.07,2656.08,200.0,2623.1136,2623.1136,2622.926,2622.9359,200.0
2023-06-16 14:55:00,2655.6,2655.76,2653.03,2653.93,1803.0,2622.4619,2622.6199,2619.9239,2620.8127,1803.0
2023-06-16 15:00:00,2652.01,2652.01,2649.5,2650.85,1700.0,2618.9167,2618.9167,2616.438,2617.7711,1700.0
2023-06-16 15:05:00,2650.0,2650.0,2647.1,2647.1,300.0,2616.9317,2616.9317,2614.0679,2614.0679,300.0
2023-06-16 15:10:00,2646.81,2646.81,2645.1,2645.19,600.0,2613.7816,2613.7816,2612.0929,2612.1818,600.0
2023-06-16 15:15:00,2644.32,2646.5,2643.5,2646.33,1900.0,2611.3226,2613.4754,2610.5129,2613.3075,1900.0
2023-06-16 15:20:00,2646.5,2646.75,2645.76,2646.72,1408.0,2613.4754,2613.7223,2612.7447,2613.6927,1408.0
2023-06-16 15:25:00,2645.23,2647.07,2645.23,2645.35,1000.0,2612.2213,2614.0383,2612.2213,2612.3398,1000.0
2023-06-16 15:30:00,2646.2,2647.65,2646.2,2647.65,503.0,2613.1792,2614.6111,2613.1792,2614.6111,503.0
2023-06-16 15:35:00,2648.54,2648.54,2646.99,2647.35,900.0,2615.49,2615.49,2613.9593,2614.3148,900.0
2023-06-16 15:40:00,2647.65,2648.15,2647.19,2647.27,1636.0,2614.6111,2615.1048,2614.1568,2614.2358,1636.0
2023-06-16 15:45:00,2646.5,2647.95,2639.99,2640.0,2801.0,2613.4754,2614.9073,2607.0467,2607.0565,2801.0
2023-06-16 15:50:00,2644.9,2644.9,2632.16,2636.52,6077.0,2611.8954,2611.8954,2599.3144,2603.62,6077.0
2023-06-16 15:55:00,2641.71,2646.53,2639.79,2640.0,23587.0,2608.7452,2613.505,2606.8492,2607.0565,23587.0
2023-06-20 09:30:00,2620.0,2637.49,2620.0,2635.58,6399.0,2587.3061,2604.5779,2587.3061,2602.6917,6399.0
2023-06-20 09:35:00,2647.65,2647.65,2643.89,2643.89,300.0,2614.6111,2614.6111,2610.898,2610.898,300.0
2023-06-20 09:40:00,2648.78,2655.49,2646.67,2652.86,1825.0,2615.727,2622.3532,2613.6433,2619.7561,1825.0
2023-06-20 09:45:00,2653.91,2663.39,2653.91,2663.38,1296.0,2620.793,2630.1547,2620.793,2630.1448,1296.0
2023-06-20 09:50:00,2668.48,2669.97,2664.01,2664.92,2125.0,2635.1811,2636.6525,2630.7669,2631.6656,2125.0
2023-06-20 09:55:00,2659.56,2660.79,2644.15,2650.05,3174.0,2626.3725,2627.5871,2611.1547,2616.9811,3174.0
2023-06-20 10:00:00,2649.0,2650.92,2633.76,2634.37,1100.0,2615.9442,2617.8403,2600.8944,2601.4968,1100.0
2023-06-20 10:05:00,2630.02,2634.25,2630.02,2632.0,600.0,2597.2011,2601.3783,2597.2011,2599.1564,600.0
2023-06-20 10:10:00,2635.37,2640.0,2635.0,2635.54,1044.0,2602.4843,2607.0565,2602.1189,2602.6522,1044.0
2023-06-20 10:15:00,2634.09,2634.09,2625.0,2625.05,1904.0,2601.2203,2601.2203,2592.2437,2592.2931,1904.0
2023-06-20 10:20:00,2622.2,2623.83,2618.0,2618.0,900.0,2589.4787,2591.0883,2585.3311,2585.3311,900.0
2023-06-20 10:25:00,2617.17,2617.4,2617.17,2617.4,300.0,2584.5114,2584.7385,2584.5114,2584.7385,300.0
2023-06-20 10:30:00,2613.97,2623.0,2613.97,2622.2,1300.0,2581.3513,2590.2687,2581.3513,2589.4787,1300.0
2023-06-20 10:35:00,2616.76,2622.13,2616.76,2622.13,300.0,2584.1065,2589.4095,2584.1065,2589.4095,300.0
2023-06-20 10:40:00,2620.36,2625.91,2620.35,2623.0,1860.0,2587.6616,2593.1424,2587.6517,2590.2687,1860.0
2023-06-20 10:45:00,2624.85,2624.85,2624.84,2624.84,200.0,2592.0956,2592.0956,2592.0857,2592.0857,200.0
2023-06-20 10:50:00,2622.41,2625.02,2622.39,2625.02,817.0,2589.686,2592.2635,2589.6663,2592.2635,817.0
2023-06-20 10:55:00,2620.5,2624.4,2620.5,2623.79,802.0,2587.7999,2591.6512,2587.7999,2591.0488,802.0
2023-06-20 11:00:00,2626.27,2626.27,2624.14,2625.68,972.0,2593.4979,2593.4979,2591.3944,2592.9152,972.0
2023-06-20 11:05:00,2625.09,2625.09,2624.47,2624.47,1400.0,2592.3326,2592.3326,2591.7203,2591.7203,1400.0
2023-06-20 11:10:00,2624.66,2624.67,2617.73,2617.73,431.0,2591.908,2591.9178,2585.0644,2585.0644,431.0
2023-06-20 11:15:00,2618.89,2618.97,2616.0,2618.97,1537.0,2586.21,2586.289,2583.356,2586.289,1537.0
2023-06-20 11:20:00,2620.0,2623.81,2620.0,2622.89,1922.0,2587.3061,2591.0686,2587.3061,2590.16,1922.0
2023-06-20 11:25:00,2622.43,2624.37,2622.42,2622.91,900.0,2589.7058,2591.6216,2589.6959,2590.1798,900.0
2023-06-20 11:30:00,2624.12,2624.94,2621.99,2623.97,1382.0,2591.3747,2592.1845,2589.2713,2591.2266,1382.0
2023-06-20 11:35:00,2623.95,2628.0,2623.94,2627.58,870.0,2591.2068,2595.2063,2591.1969,2594.7915,870.0
2023-06-20 11:40:00,2629.65,2629.65,2625.36,2625.78,359.0,2596.8357,2596.8357,2592.5992,2593.014,359.0
2023-06-20 11:45:00,2627.45,2628.5,2626.09,2628.5,800.0,2594.6631,2595.7,2593.3201,2595.7,800.0
2023-06-20 11:50:00,2628.16,2628.5,2626.66,2628.5,1600.0,2595.3643,2595.7,2593.883,2595.7,1600.0
2023-06-20 11:55:00,2628.5,2628.5,2628.5,2628.5,0.0,2595.7,2595.7,2595.7,2595.7,0.0
2023-06-20 12:00:00,2627.22,2627.22,2625.12,2625.12,1100.0,2594.436,2594.436,2592.3622,2592.3622,1100.0
2023-06-20 12:05:00,2625.95,2628.5,2625.95,2627.34,1607.0,2593.1819,2595.7,2593.1819,2594.5545,1607.0
2023-06-20 12:10:00,2626.74,2628.5,2625.94,2626.0,1733.0,2593.962,2595.7,2593.172,2593.2312,1733.0
2023-06-20 12:15:00,2627.22,2627.22,2625.02,2625.66,400.0,2594.436,2594.436,2592.2635,2592.8955,400.0
2023-06-20 12:20:00,2623.35,2625.39,2623.35,2625.04,700.0,2590.6143,2592.6288,2590.6143,2592.2832,700.0
2023-06-20 12:25:00,2625.75,2628.25,2625.68,2628.25,2200.0,2592.9844,2595.4532,2592.9152,2595.4532,2200.0
2023-06-20 12:30:00,2629.95,2636.31,2629.94,2636.08,1000.0,2597.1319,2603.4126,2597.1221,2603.1854,1000.0
2023-06-20 12:35:00,2635.65,2649.21,2635.22,2649.21,2072.0,2602.7608,2616.1516,2602.3362,2616.1516,2072.0
2023-06-20 12:40:00,2648.32,2650.6,2648.32,2650.6,200.0,2615.2727,2617.5243,2615.2727,2617.5243,200.0
2023-06-20 12:45:00,2650.68,2651.55,2650.0,2651.15,965.0,2617.6033,2618.4624,2616.9317,2618.0674,965.0
2023-06-20 12:50:00,2651.58,2652.5,2651.58,2651.94,400.0,2618.492,2619.4005,2618.492,2618.8475,400.0
2023-06-20 12:55:00,2652.74,2652.74,2651.85,2651.86,300.0,2619.6376,2619.6376,2618.7587,2618.7685,300.0
2023-06-20 13:00:00,2648.85,2648.85,2648.65,2648.84,470.0,2615.7961,2615.7961,2615.5986,2615.7862,470.0
2023-06-20 13:05:00,2641.23,2643.32,2641.23,2643.32,700.0,2608.2712,2610.3351,2608.2712,2610.3351,700.0
2023-06-20 13:10:00,2640.53,2642.6,2640.53,2642.6,200.0,2607.5799,2609.6241,2607.5799,2609.6241,200.0
2023-06-20 13:15:00,2641.02,2641.8,2640.0,2640.0,1033.0,2608.0638,2608.8341,2607.0565,2607.0565,1033.0
2023-06-20 13:20:00,2640.04,2642.45,2638.67,2642.12,1200.0,2607.096,2609.476,2605.7431,2609.1501,1200.0
2023-06-20 13:25:00,2642.13,2642.13,2642.12,2642.13,200.0,2609.16,2609.16,2609.1501,2609.16,200.0
2023-06-20 13:30:00,2641.76,2641.76,2641.76,2641.76,100.0,2608.7946,2608.7946,2608.7946,2608.7946,100.0
2023-06-20 13:35:00,2638.03,2638.51,2632.47,2638.51,700.0,2605.1111,2605.5851,2599.6205,2605.5851,700.0
2023-06-20 13:40:00,2637.55,2640.83,2637.55,2640.83,400.0,2604.6371,2607.8762,2604.6371,2607.8762,400.0
2023-06-20 13:45:00,2639.17,2639.17,2639.17,2639.17,200.0,2606.2369,2606.2369,2606.2369,2606.2369,200.0
2023-06-20 13:50:00,2637.84,2637.84,2637.53,2637.53,200.0,2604.9235,2604.9235,2604.6174,2604.6174,200.0
2023-06-20 13:55:00,2634.38,2634.87,2634.38,2634.87,200.0,2601.5067,2601.9905,2601.5067,2601.9905,200.0
2023-06-20 14:00:00,2634.71,2634.71,2634.16,2634.16,200.0,2601.8325,2601.8325,2601.2894,2601.2894,200.0
2023-06-20 14:05:00,2634.16,2634.16,2634.16,2634.16,0.0,2601.2894,2601.2894,2601.2894,2601.2894,0.0
2023-06-20 14:10:00,2630.52,2630.52,2628.61,2629.34,700.0,2597.6948,2597.6948,2595.8087,2596.5296,700.0
2023-06-20 14:15:00,2628.54,2630.46,2628.52,2629.78,600.0,2595.7395,2597.6356,2595.7198,2596.9641,600.0
2023-06-20 14:20:00,2627.72,2627.72,2624.66,2624.66,308.0,2594.9298,2594.9298,2591.908,2591.908,308.0
2023-06-20 14:25:00,2622.38,2627.24,2622.38,2625.39,1000.0,2589.6564,2594.4558,2589.6564,2592.6288,1000.0
2023-06-20 14:30:00,2627.38,2627.38,2625.98,2625.98,400.0,2594.594,2594.594,2593.2115,2593.2115,400.0
2023-06-20 14:35:00,2626.77,2626.77,2626.77,2626.77,100.0,2593.9916,2593.9916,2593.9916,2593.9916,100.0
2023-06-20 14:40:00,2625.28,2625.28,2620.44,2624.4,600.0,2592.5202,2592.5202,2587.7406,2591.6512,600.0
2023-06-20 14:45:00,2626.31,2626.31,2626.31,2626.31,100.0,2593.5374,2593.5374,2593.5374,2593.5374,100.0
2023-06-20 14:50:00,2626.31,2626.31,2626.31,2626.31,0.0,2593.5374,2593.5374,2593.5374,2593.5374,0.0
2023-06-20 14:55:00,2627.73,2627.73,2627.73,2627.73,100.0,2594.9396,2594.9396,2594.9396,2594.9396,100.0
2023-06-20 15:00:00,2627.93,2627.93,2625.64,2627.04,800.0,2595.1371,2595.1371,2592.8757,2594.2583,800.0
2023-06-20 15:05:00,2624.85,2628.16,2624.85,2628.16,400.0,2592.0956,2595.3643,2592.0956,2595.3643,400.0
2023-06-20 15:10:00,2629.12,2631.1,2628.0,2631.1,400.0,2596.3123,2598.2676,2595.2063,2598.2676,400.0
2023-06-20 15:15:00,2629.47,2629.53,2629.46,2629.53,200.0,2596.6579,2596.7172,2596.6481,2596.7172,200.0
2023-06-20 15:20:00,2631.45,2632.2,2630.47,2632.2,894.0,2598.6132,2599.3539,2597.6455,2599.3539,894.0
2023-06-20 15:25:00,2633.0,2633.52,2630.54,2632.61,1000.0,2600.1439,2600.6574,2597.7146,2599.7587,1000.0
2023-06-20 15:30:00,2630.65,2631.98,2630.65,2631.98,200.0,2597.8232,2599.1366,2597.8232,2599.1366,200.0
2023-06-20 15:35:00,2632.77,2633.77,2632.17,2632.68,500.0,2599.9168,2600.9043,2599.3242,2599.8279,500.0
2023-06-20 15:40:00,2633.57,2633.57,2632.44,2632.45,431.0,2600.7068,2600.7068,2599.5909,2599.6007,431.0
2023-06-20 15:45:00,2632.51,2633.35,2632.51,2633.22,500.0,2599.66,2600.4895,2599.66,2600.3611,500.0
2023-06-20 15:50:00,2633.51,2643.6,2627.33,2631.44,5106.0,2600.6475,2610.6116,2594.5446,2598.6033,5106.0
2023-06-20 15:55:00,2632.0,2638.28,2630.35,2638.28,5710.0,2599.1564,2605.358,2597.5269,2605.358,5710.0
2023-06-21 09:30:00,2636.65,2638.66,2629.67,2630.69,3255.0,2603.7483,2605.7333,2596.8554,2597.8627,3255.0
2023-06-21 09:35:00,2630.64,2639.7,2630.63,2636.13,1704.0,2597.8133,2606.7603,2597.8035,2603.2348,1704.0
2023-06-21 09:40:00,2639.88,2641.93,2634.55,2635.72,1900.0,2606.938,2608.9624,2601.6745,2602.8299,1900.0
2023-06-21 09:45:00,2634.97,2637.42,2630.0,2631.48,1200.0,2602.0893,2604.5087,2597.1813,2598.6428,1200.0
2023-06-21 09:50:00,2625.02,2626.58,2625.02,2626.53,300.0,2592.2635,2593.804,2592.2635,2593.7546,300.0
2023-06-21 09:55:00,2626.31,2630.65,2626.3,2630.64,800.0,2593.5374,2597.8232,2593.5275,2597.8133,800.0
2023-06-21 10:00:00,2629.75,2629.75,2620.0,2620.01,1500.0,2596.9344,2596.9344,2587.3061,2587.316,1500.0
2023-06-21 10:05:00,2624.06,2624.95,2620.68,2622.3,800.0,2591.3154,2592.1943,2587.9776,2589.5774,800.0
2023-06-21 10:10:00,2624.14,2625.81,2623.14,2625.81,300.0,2591.3944,2593.0436,2590.4069,2593.0436,300.0
2023-06-21 10:15:00,2628.86,2633.49,2627.06,2628.9,3723.0,2596.0555,2600.6278,2594.278,2596.095,3723.0
2023-06-21 10:20:00,2630.62,2630.95,2630.62,2630.62,805.0,2597.7936,2598.1195,2597.7936,2597.7936,805.0
2023-06-21 10:25:00,2627.04,2627.04,2627.04,2627.04,100.0,2594.2583,2594.2583,2594.2583,2594.2583,100.0
2023-06-21 10:30:00,2630.64,2634.26,2630.53,2631.12,1300.0,2597.8133,2601.3882,2597.7047,2598.2873,1300.0
2023-06-21 10:35:00,2631.12,2631.12,2631.12,2631.12,0.0,2598.2873,2598.2873,2598.2873,2598.2873,0.0
2023-06-21 10:40:00,2626.16,2626.24,2621.94,2621.95,900.0,2593.3892,2593.4682,2589.2219,2589.2318,900.0
2023-06-21 10:45:00,2622.21,2623.35,2622.05,2622.26,600.0,2589.4885,2590.6143,2589.3305,2589.5379,600.0
2023-06-21 10:50:00,2621.55,2623.81,2621.55,2623.81,831.0,2588.8368,2591.0686,2588.8368,2591.0686,831.0
2023-06-21 10:55:00,2625.43,2625.43,2625.4,2625.4,300.0,2592.6683,2592.6683,2592.6387,2592.6387,300.0
2023-06-21 11:00:00,2625.4,2625.4,2625.4,2625.4,0.0,2592.6387,2592.6387,2592.6387,2592.6387,0.0
2023-06-21 11:05:00,2631.05,2631.05,2626.42,2626.42,200.0,2598.2182,2598.2182,2593.646,2593.646,200.0
2023-06-21 11:10:00,2627.91,2629.17,2627.91,2628.41,400.0,2595.1174,2596.3617,2595.1174,2595.6112,400.0
2023-06-21 11:15:00,2628.95,2630.42,2628.0,2628.0,600.0,2596.1444,2597.5961,2595.2063,2595.2063,600.0
2023-06-21 11:20:00,2635.03,2635.03,2635.03,2635.03,100.0,2602.1485,2602.1485,2602.1485,2602.1485,100.0
2023-06-21 11:25:00,2640.81,2640.81,2640.81,2640.81,100.0,2607.8564,2607.8564,2607.8564,2607.8564,100.0
2023-06-21 11:30:00,2641.2,2643.49,2641.2,2642.59,385.0,2608.2416,2610.503,2608.2416,2609.6142,385.0
2023-06-21 11:35:00,2645.0,2647.69,2645.0,2647.69,236.0,2611.9941,2614.6506,2611.9941,2614.6506,236.0
2023-06-21 11:40:00,2650.0,2654.96,2650.0,2654.95,400.0,2616.9317,2621.8299,2616.9317,2621.82,400.0
2023-06-21 11:45:00,2654.53,2656.0,2654.53,2656.0,200.0,2621.4052,2622.8569,2621.4052,2622.8569,200.0
2023-06-21 11:50:00,2657.54,2657.54,2655.91,2655.91,200.0,2624.3777,2624.3777,2622.768,2622.768,200.0
2023-06-21 11:55:00,2655.0,2658.1,2654.95,2654.95,806.0,2621.8694,2624.9307,2621.82,2621.82,806.0
2023-06-21 12:00:00,2658.0,2658.0,2658.0,2658.0,157.0,2624.8319,2624.8319,2624.8319,2624.8319,157.0
2023-06-21 12:05:00,2660.0,2662.68,2660.0,2662.14,2174.0,2626.807,2629.4535,2626.807,2628.9203,2174.0
2023-06-21 12:10:00,2652.64,2657.58,2652.64,2657.58,200.0,2619.5388,2624.4172,2619.5388,2624.4172,200.0
2023-06-21 12:15:00,2660.92,2660.92,2660.33,2660.33,200.0,2627.7155,2627.7155,2627.1328,2627.1328,200.0
2023-06-21 12:20:00,2661.16,2661.16,2658.07,2658.07,366.0,2627.9525,2627.9525,2624.901,2624.901,366.0
2023-06-21 12:25:00,2652.84,2652.84,2652.37,2652.37,200.0,2619.7363,2619.7363,2619.2722,2619.2722,200.0
2023-06-21 12:30:00,2656.54,2657.45,2656.54,2657.45,200.0,2623.3901,2624.2888,2623.3901,2624.2888,200.0
2023-06-21 12:35:00,2656.01,2661.05,2656.01,2661.05,500.0,2622.8667,2627.8439,2622.8667,2627.8439,500.0
2023-06-21 12:40:00,2661.61,2661.61,2659.91,2659.91,200.0,2628.3969,2628.3969,2626.7181,2626.7181,200.0
2023-06-21 12:45:00,2659.91,2659.91,2659.91,2659.91,0.0,2626.7181,2626.7181,2626.7181,2626.7181,0.0
2023-06-21 12:50:00,2660.61,2660.61,2660.61,2660.61,100.0,2627.4093,2627.4093,2627.4093,2627.4093,100.0
2023-06-21 12:55:00,2660.61,2660.61,2660.61,2660.61,0.0,2627.4093,2627.4093,2627.4093,2627.4093,0.0
2023-06-21 13:00:00,2658.84,2658.84,2658.84,2658.84,131.0,2625.6614,2625.6614,2625.6614,2625.6614,131.0
2023-06-21 13:05:00,2658.9,2663.71,2658.9,2663.47,1303.0,2625.7207,2630.4707,2625.7207,2630.2337,1303.0
2023-06-21 13:10:00,2664.77,2665.2,2660.38,2660.38,817.0,2631.5174,2631.9421,2627.1822,2627.1822,817.0
2023-06-21 13:15:00,2657.54,2659.44,2657.54,2659.42,400.0,2624.3777,2626.2539,2624.3777,2626.2342,400.0
2023-06-21 13:20:00,2660.66,2660.66,2660.66,2660.66,100.0,2627.4587,2627.4587,2627.4587,2627.4587,100.0
2023-06-21 13:25:00,2660.66,2660.66,2660.66,2660.66,0.0,2627.4587,2627.4587,2627.4587,2627.4587,0.0
2023-06-21 13:30:00,2661.84,2661.84,2661.84,2661.84,100.0,2628.624,2628.624,2628.624,2628.624,100.0
2023-06-21 13:35:00,2661.84,2661.84,2661.84,2661.84,0.0,2628.624,2628.624,2628.624,2628.624,0.0
2023-06-21 13:40:00,2661.86,2661.86,2660.32,2660.32,200.0,2628.6437,2628.6437,2627.123,2627.123,200.0
2023-06-21 13:45:00,2663.38,2663.55,2663.38,2663.55,200.0,2630.1448,2630.3127,2630.1448,2630.3127,200.0
2023-06-21 13:50:00,2663.43,2664.71,2663.43,2664.71,200.0,2630.1942,2631.4582,2630.1942,2631.4582,200.0
2023-06-21 13:55:00,2664.85,2665.11,2661.68,2662.22,800.0,2631.5964,2631.8532,2628.466,2628.9993,800.0
2023-06-21 14:00:00,2662.11,2662.11,2659.99,2660.31,413.0,2628.8906,2628.8906,2626.7971,2627.1131,413.0
2023-06-21 14:05:00,2660.31,2660.31,2660.31,2660.31,0.0,2627.1131,2627.1131,2627.1131,2627.1131,0.0
2023-06-21 14:10:00,2655.12,2657.22,2654.61,2655.83,500.0,2621.9879,2624.0616,2621.4842,2622.689,500.0
2023-06-21 14:15:00,2655.68,2656.32,2655.3,2656.24,1554.0,2622.5409,2623.1729,2622.1656,2623.0939,1554.0
2023-06-21 14:20:00,2657.99,2657.99,2657.99,2657.99,100.0,2624.822,2624.822,2624.822,2624.822,100.0
2023-06-21 14:25:00,2657.0,2658.2,2657.0,2658.2,200.0,2623.8444,2625.0294,2623.8444,2625.0294,200.0
2023-06-21 14:30:00,2657.5,2659.47,2657.5,2659.47,300.0,2624.3382,2626.2836,2624.3382,2626.2836,300.0
2023-06-21 14:35:00,2659.47,2659.47,2659.47,2659.47,0.0,2626.2836,2626.2836,2626.2836,2626.2836,0.0
2023-06-21 14:40:00,2658.71,2660.09,2656.74,2657.84,500.0,2625.5331,2626.8958,2623.5876,2624.6739,500.0
2023-06-21 14:45:00,2654.43,2654.43,2654.43,2654.43,100.0,2621.3065,2621.3065,2621.3065,2621.3065,100.0
2023-06-21 14:50:00,2654.55,2655.2,2654.55,2655.2,200.0,2621.425,2622.0669,2621.425,2622.0669,200.0
2023-06-21 14:55:00,2656.65,2656.65,2654.51,2654.51,327.0,2623.4988,2623.4988,2621.3855,2621.3855,327.0
2023-06-21 15:00:00,2654.51,2654.51,2654.51,2654.51,0.0,2621.3855,2621.3855,2621.3855,2621.3855,0.0
2023-06-21 15:05:00,2650.0,2650.0,2650.0,2650.0,100.0,2616.9317,2616.9317,2616.9317,2616.9317,100.0
2023-06-21 15:10:00,2649.07,2651.87,2649.06,2651.59,400.0,2616.0134,2618.7784,2616.0035,2618.5019,400.0
2023-06-21 15:15:00,2651.0,2651.0,2648.61,2648.61,579.0,2617.9193,2617.9193,2615.5591,2615.5591,579.0
2023-06-21 15:20:00,2646.34,2646.57,2644.67,2646.57,741.0,2613.3174,2613.5445,2611.6683,2613.5445,741.0
2023-06-21 15:25:00,2644.73,2644.73,2644.73,2644.73,100.0,2611.7275,2611.7275,2611.7275,2611.7275,100.0
2023-06-21 15:30:00,2643.07,2643.07,2637.98,2637.98,605.0,2610.0882,2610.0882,2605.0617,2605.0617,605.0
2023-06-21 15:35:00,2639.36,2639.36,2637.78,2637.78,527.0,2606.4245,2606.4245,2604.8642,2604.8642,527.0
2023-06-21 15:40:00,2637.41,2637.87,2637.41,2637.87,300.0,2604.4989,2604.9531,2604.4989,2604.9531,300.0
2023-06-21 15:45:00,2636.16,2636.16,2636.15,2636.16,100.0,2603.2644,2603.2644,2603.2546,2603.2644,100.0
2023-06-21 15:50:00,2635.7,2646.57,2635.7,2644.43,1613.0,2602.8102,2613.5445,2602.8102,2611.4313,1613.0
2023-06-21 15:55:00,2644.87,2645.62,2642.69,2643.81,2711.0,2611.8658,2612.6064,2609.713,2610.819,2711.0
2023-06-22 09:30:00,2642.27,2659.94,2641.0,2655.38,6809.0,2609.2982,2626.7477,2608.0441,2622.2446,6809.0
2023-06-22 09:35:00,2655.48,2657.04,2647.38,2647.39,1400.0,2622.3434,2623.8839,2614.3444,2614.3543,1400.0
2023-06-22 09:40:00,2650.59,2658.81,2642.99,2651.02,2582.0,2617.5144,2625.6318,2610.0092,2617.939,2582.0
2023-06-22 09:45:00,2651.52,2653.23,2645.64,2648.37,1500.0,2618.4328,2620.1214,2612.6262,2615.3221,1500.0
2023-06-22 09:50:00,2649.07,2652.08,2648.17,2651.29,1015.0,2616.0134,2618.9858,2615.1246,2618.2056,1015.0
2023-06-22 09:55:00,2650.0,2657.26,2650.0,2650.81,1385.0,2616.9317,2624.1012,2616.9317,2617.7316,1385.0
2023-06-22 10:00:00,2652.99,2656.73,2650.01,2656.73,2205.0,2619.8844,2623.5778,2616.9416,2623.5778,2205.0
2023-06-22 10:05:00,2657.66,2660.0,2654.24,2658.05,1900.0,2624.4962,2626.807,2621.1188,2624.8813,1900.0
2023-06-22 10:10:00,2660.86,2663.0,2658.11,2663.0,1111.0,2627.6562,2629.7695,2624.9405,2629.7695,1111.0
2023-06-22 10:15:00,2661.29,2671.9,2661.29,2669.64,1360.0,2628.0809,2638.5585,2628.0809,2636.3267,1360.0
2023-06-22 10:20:00,2673.74,2675.09,2669.43,2671.66,1166.0,2640.3755,2641.7087,2636.1193,2638.3215,1166.0
2023-06-22 10:25:00,2671.9,2678.94,2671.65,2678.5,1221.0,2638.5585,2645.5106,2638.3116,2645.0761,1221.0
2023-06-22 10:30:00,2679.2,2680.23,2675.66,2676.76,700.0,2645.7674,2646.7845,2642.2715,2643.3578,700.0
2023-06-22 10:35:00,2678.84,2682.18,2674.13,2674.84,1000.0,2645.4119,2648.7102,2640.7606,2641.4618,1000.0
2023-06-22 10:40:00,2671.73,2673.06,2663.32,2664.37,1112.0,2638.3906,2639.704,2630.0855,2631.1224,1112.0
2023-06-22 10:45:00,2665.19,2670.0,2662.49,2670.0,700.0,2631.9322,2636.6822,2629.2659,2636.6822,700.0
2023-06-22 10:50:00,2672.26,2672.92,2667.69,2667.69,500.0,2638.914,2639.5657,2634.401,2634.401,500.0
2023-06-22 10:55:00,2670.21,2670.21,2670.21,2670.21,100.0,2636.8896,2636.8896,2636.8896,2636.8896,100.0
2023-06-22 11:00:00,2668.39,2669.49,2668.38,2669.49,448.0,2635.0923,2636.1785,2635.0824,2636.1785,448.0
2023-06-22 11:05:00,2676.79,2676.79,2672.65,2675.31,500.0,2643.3874,2643.3874,2639.2991,2641.9259,500.0
2023-06-22 11:10:00,2675.54,2675.54,2672.25,2672.26,407.0,2642.153,2642.153,2638.9041,2638.914,407.0
2023-06-22 11:15:00,2673.64,2674.91,2673.53,2673.54,400.0,2640.2768,2641.5309,2640.1681,2640.178,400.0
2023-06-22 11:20:00,2673.92,2673.92,2667.08,2671.05,900.0,2640.5533,2640.5533,2633.7986,2637.7191,900.0
2023-06-22 11:25:00,2667.15,2668.49,2663.91,2663.91,966.0,2633.8677,2635.191,2630.6682,2630.6682,966.0
2023-06-22 11:30:00,2666.84,2667.07,2664.85,2667.07,300.0,2633.5616,2633.7887,2631.5964,2633.7887,300.0
2023-06-22 11:35:00,2668.78,2670.15,2666.19,2666.19,624.0,2635.4774,2636.8303,2632.9197,2632.9197,624.0
2023-06-22 11:40:00,2671.0,2672.03,2671.0,2672.03,200.0,2637.6697,2638.6868,2637.6697,2638.6868,200.0
2023-06-22 11:45:00,2669.11,2672.08,2666.43,2672.08,400.0,2635.8033,2638.7362,2633.1567,2638.7362,400.0
2023-06-22 11:50:00,2669.36,2670.43,2666.74,2667.2,846.0,2636.0502,2637.1068,2633.4629,2633.9171,846.0
2023-06-22 11:55:00,2666.35,2667.54,2664.08,2664.09,816.0,2633.0777,2634.2529,2630.836,2630.8459,816.0
2023-06-22 12:00:00,2664.51,2664.51,2664.51,2664.51,100.0,2631.2607,2631.2607,2631.2607,2631.2607,100.0
2023-06-22 12:05:00,2660.61,2660.61,2655.32,2658.42,600.0,2627.4093,2627.4093,2622.1854,2625.2467,600.0
2023-06-22 12:10:00,2659.7,2659.7,2657.3,2657.31,200.0,2626.5107,2626.5107,2624.1407,2624.1505,200.0
2023-06-22 12:15:00,2657.31,2657.31,2657.31,2657.31,0.0,2624.1505,2624.1505,2624.1505,2624.1505,0.0
2023-06-22 12:20:00,2662.85,2663.99,2662.85,2663.99,300.0,2629.6214,2630.7472,2629.6214,2630.7472,300.0
2023-06-22 12:25:00,2659.88,2659.88,2658.0,2658.0,500.0,2626.6885,2626.6885,2624.8319,2624.8319,500.0
2023-06-22 12:30:00,2665.0,2665.34,2660.79,2660.79,500.0,2631.7446,2632.0803,2627.5871,2627.5871,500.0
2023-06-22 12:35:00,2660.79,2660.79,2660.79,2660.79,0.0,2627.5871,2627.5871,2627.5871,2627.5871,0.0
2023-06-22 12:40:00,2660.43,2660.43,2660.43,2660.43,100.0,2627.2316,2627.2316,2627.2316,2627.2316,100.0
2023-06-22 12:45:00,2659.9,2661.37,2659.8,2659.81,400.0,2626.7082,2628.1599,2626.6095,2626.6193,400.0
2023-06-22 12:50:00,2659.44,2659.44,2659.25,2659.4,300.0,2626.2539,2626.2539,2626.0663,2626.2144,300.0
2023-06-22 12:55:00,2659.4,2659.4,2659.4,2659.4,0.0,2626.2144,2626.2144,2626.2144,2626.2144,0.0
2023-06-22 13:00:00,2664.27,2664.27,2657.68,2659.34,1069.0,2631.0237,2631.0237,2624.5159,2626.1552,1069.0
2023-06-22 13:05:00,2656.68,2661.33,2656.68,2661.33,400.0,2623.5284,2628.1204,2623.5284,2628.1204,400.0
2023-06-22 13:10:00,2660.34,2660.34,2660.34,2660.34,100.0,2627.1427,2627.1427,2627.1427,2627.1427,100.0
2023-06-22 13:15:00,2660.42,2661.8,2660.35,2661.8,300.0,2627.2217,2628.5845,2627.1526,2628.5845,300.0
2023-06-22 13:20:00,2661.69,2661.69,2659.21,2660.45,400.0,2628.4759,2628.4759,2626.0268,2627.2513,400.0
2023-06-22 13:25:00,2662.15,2663.29,2662.15,2662.57,400.0,2628.9301,2630.0559,2628.9301,2629.3449,400.0
2023-06-22 13:30:00,2664.85,2664.85,2664.76,2664.76,200.0,2631.5964,2631.5964,2631.5076,2631.5076,200.0
2023-06-22 13:35:00,2666.8,2666.8,2664.63,2664.63,200.0,2633.5221,2633.5221,2631.3792,2631.3792,200.0
2023-06-22 13:40:00,2670.24,2670.24,2670.24,2670.24,100.0,2636.9192,2636.9192,2636.9192,2636.9192,100.0
2023-06-22 13:45:00,2667.86,2668.69,2667.17,2667.36,400.0,2634.5689,2635.3885,2633.8875,2634.0751,400.0
2023-06-22 13:50:00,2673.16,2673.16,2668.93,2668.93,300.0,2639.8027,2639.8027,2635.6255,2635.6255,300.0
2023-06-22 13:55:00,2670.47,2670.47,2670.44,2670.45,200.0,2637.1463,2637.1463,2637.1167,2637.1266,200.0
2023-06-22 14:00:00,2672.13,2673.44,2670.53,2673.01,900.0,2638.7856,2640.0792,2637.2056,2639.6546,900.0
2023-06-22 14:05:00,2672.03,2673.39,2671.74,2671.76,700.0,2638.6868,2640.0299,2638.4005,2638.4202,700.0
2023-06-22 14:10:00,2671.02,2672.73,2670.19,2672.63,500.0,2637.6894,2639.3781,2636.8698,2639.2794,500.0
2023-06-22 14:15:00,2673.34,2673.78,2671.42,2671.42,1900.0,2639.9805,2640.415,2638.0845,2638.0845,1900.0
2023-06-22 14:20:00,2671.42,2671.42,2671.42,2671.42,0.0,2638.0845,2638.0845,2638.0845,2638.0845,0.0
2023-06-22 14:25:00,2670.38,2670.81,2670.18,2670.51,477.0,2637.0574,2637.4821,2636.8599,2637.1858,477.0
2023-06-22 14:30:00,2673.68,2673.68,2672.27,2672.44,1666.0,2640.3163,2640.3163,2638.9238,2639.0917,1666.0
2023-06-22 14:35:00,2672.44,2672.44,2672.44,2672.44,0.0,2639.0917,2639.0917,2639.0917,2639.0917,0.0
2023-06-22 14:40:00,2673.04,2673.04,2673.04,2673.04,100.0,2639.6842,2639.6842,2639.6842,2639.6842,100.0
2023-06-22 14:45:00,2675.05,2675.05,2675.04,2675.05,100.0,2641.6692,2641.6692,2641.6593,2641.6692,100.0
2023-06-22 14:50:00,2675.0,2678.0,2674.69,2678.0,1260.0,2641.6198,2644.5823,2641.3136,2644.5823,1260.0
2023-06-22 14:55:00,2678.0,2678.0,2678.0,2678.0,0.0,2644.5823,2644.5823,2644.5823,2644.5823,0.0
2023-06-22 15:00:00,2681.95,2681.97,2675.6,2675.6,865.0,2648.4831,2648.5028,2642.2123,2642.2123,865.0
2023-06-22 15:05:00,2675.12,2676.29,2675.12,2676.29,300.0,2641.7383,2642.8937,2641.7383,2642.8937,300.0
2023-06-22 15:10:00,2673.85,2673.85,2673.36,2673.36,200.0,2640.4841,2640.4841,2640.0002,2640.0002,200.0
2023-06-22 15:15:00,2673.45,2673.45,2672.56,2672.56,200.0,2640.0891,2640.0891,2639.2102,2639.2102,200.0
2023-06-22 15:20:00,2674.3,2674.3,2669.07,2669.07,798.0,2640.9285,2640.9285,2635.7638,2635.7638,798.0
2023-06-22 15:25:00,2669.01,2670.87,2666.77,2666.77,700.0,2635.7045,2637.5413,2633.4925,2633.4925,700.0
2023-06-22 15:30:00,2666.29,2666.59,2665.1,2665.56,400.0,2633.0185,2633.3147,2631.8433,2632.2976,400.0
2023-06-22 15:35:00,2669.16,2669.98,2668.54,2669.45,1200.0,2635.8527,2636.6624,2635.2404,2636.139,1200.0
2023-06-22 15:40:00,2670.97,2671.48,2670.96,2671.48,200.0,2637.6401,2638.1437,2637.6302,2638.1437,200.0
2023-06-22 15:45:00,2671.71,2672.52,2668.6,2668.6,1882.0,2638.3708,2639.1707,2635.2996,2635.2996,1882.0
2023-06-22 15:50:00,2668.57,2669.55,2665.98,2669.55,1700.0,2635.27,2636.2378,2632.7123,2636.2378,1700.0
2023-06-22 15:55:00,2675.21,2677.9,2670.56,2677.9,3944.0,2641.8272,2644.4836,2637.2352,2644.4836,3944.0
2023-06-23 09:30:00,2638.05,2653.1,2638.05,2645.02,3418.0,2605.1309,2619.9931,2605.1309,2612.0139,3418.0
2023-06-23 09:35:00,2644.96,2647.75,2641.32,2644.25,1325.0,2611.9546,2614.7098,2608.3601,2611.2535,1325.0
2023-06-23 09:40:00,2642.82,2642.82,2628.88,2628.88,2078.0,2609.8413,2609.8413,2596.0753,2596.0753,2078.0
2023-06-23 09:45:00,2627.61,2628.81,2619.99,2626.85,1300.0,2594.8211,2596.0062,2587.2962,2594.0706,1300.0
2023-06-23 09:50:00,2625.91,2627.54,2622.45,2624.26,1580.0,2593.1424,2594.752,2589.7255,2591.5129,1580.0
2023-06-23 09:55:00,2628.25,2628.25,2621.15,2624.18,1300.0,2595.4532,2595.4532,2588.4418,2591.4339,1300.0
2023-06-23 10:00:00,2624.53,2629.62,2620.09,2627.59,2300.0,2591.7796,2596.8061,2587.395,2594.8014,2300.0
2023-06-23 10:05:00,2627.59,2632.7,2627.59,2632.02,1400.0,2594.8014,2599.8476,2594.8014,2599.1761,1400.0
2023-06-23 10:10:00,2633.17,2636.52,2633.17,2635.56,500.0,2600.3118,2603.62,2600.3118,2602.6719,500.0
2023-06-23 10:15:00,2633.04,2636.66,2633.04,2634.83,700.0,2600.1834,2603.7582,2600.1834,2601.951,700.0
2023-06-23 10:20:00,2632.61,2632.96,2631.5,2632.96,300.0,2599.7587,2600.1044,2598.6626,2600.1044,300.0
2023-06-23 10:25:00,2635.27,2635.27,2626.29,2626.94,1200.0,2602.3856,2602.3856,2593.5176,2594.1595,1200.0
2023-06-23 10:30:00,2632.87,2632.87,2627.14,2630.72,522.0,2600.0155,2600.0155,2594.357,2597.8923,522.0
2023-06-23 10:35:00,2626.61,2626.61,2623.0,2625.43,700.0,2593.8336,2593.8336,2590.2687,2592.6683,700.0
2023-06-23 10:40:00,2628.77,2629.33,2628.77,2629.33,302.0,2595.9667,2596.5197,2595.9667,2596.5197,302.0
2023-06-23 10:45:00,2626.32,2626.32,2624.86,2624.87,300.0,2593.5472,2593.5472,2592.1055,2592.1153,300.0
2023-06-23 10:50:00,2625.24,2625.65,2625.24,2625.64,200.0,2592.4807,2592.8856,2592.4807,2592.8757,200.0
2023-06-23 10:55:00,2623.67,2626.18,2622.46,2626.18,1100.0,2590.9303,2593.409,2589.7354,2593.409,1100.0
2023-06-23 11:00:00,2627.22,2627.22,2626.13,2626.13,200.0,2594.436,2594.436,2593.3596,2593.3596,200.0
2023-06-23 11:05:00,2629.71,2630.21,2629.71,2630.21,219.0,2596.8949,2597.3887,2596.8949,2597.3887,219.0
2023-06-23 11:10:00,2630.21,2630.21,2630.21,2630.21,0.0,2597.3887,2597.3887,2597.3887,2597.3887,0.0
2023-06-23 11:15:00,2629.68,2629.68,2629.67,2629.68,100.0,2596.8653,2596.8653,2596.8554,2596.8653,100.0
2023-06-23 11:20:00,2631.04,2633.78,2631.04,2633.78,200.0,2598.2083,2600.9141,2598.2083,2600.9141,200.0
2023-06-23 11:25:00,2633.78,2633.78,2633.78,2633.78,0.0,2600.9141,2600.9141,2600.9141,2600.9141,0.0
2023-06-23 11:30:00,2632.59,2634.0,2632.59,2634.0,600.0,2599.739,2601.1314,2599.739,2601.1314,600.0
2023-06-23 11:35:00,2634.98,2644.28,2634.98,2644.28,857.0,2602.0992,2611.2831,2602.0992,2611.2831,857.0
2023-06-23 11:40:00,2642.7,2642.7,2642.7,2642.7,100.0,2609.7228,2609.7228,2609.7228,2609.7228,100.0
2023-06-23 11:45:00,2645.3,2648.0,2645.3,2648.0,500.0,2612.2904,2614.9567,2612.2904,2614.9567,500.0
2023-06-23 11:50:00,2645.01,2645.25,2643.94,2643.94,600.0,2612.004,2612.241,2610.9474,2610.9474,600.0
2023-06-23 11:55:00,2642.91,2643.48,2642.8,2643.48,300.0,2609.9302,2610.4931,2609.8216,2610.4931,300.0
2023-06-23 12:00:00,2647.63,2647.63,2647.63,2647.63,100.0,2614.5913,2614.5913,2614.5913,2614.5913,100.0
2023-06-23 12:05:00,2646.32,2646.32,2645.85,2645.85,200.0,2613.2977,2613.2977,2612.8335,2612.8335,200.0
2023-06-23 12:10:00,2647.01,2647.01,2647.01,2647.01,200.0,2613.9791,2613.9791,2613.9791,2613.9791,200.0
2023-06-23 12:15:00,2647.01,2647.01,2647.01,2647.01,0.0,2613.9791,2613.9791,2613.9791,2613.9791,0.0
2023-06-23 12:20:00,2654.35,2655.47,2652.21,2652.22,467.0,2621.2275,2622.3335,2619.1142,2619.124,467.0
2023-06-23 12:25:00,2652.22,2652.22,2652.22,2652.22,0.0,2619.124,2619.124,2619.124,2619.124,0.0
2023-06-23 12:30:00,2657.99,2658.1,2657.99,2658.1,1142.0,2624.822,2624.9307,2624.822,2624.9307,1142.0
2023-06-23 12:35:00,2658.1,2658.1,2658.1,2658.1,0.0,2624.9307,2624.9307,2624.9307,2624.9307,0.0
2023-06-23 12:40:00,2658.1,2658.1,2658.1,2658.1,0.0,2624.9307,2624.9307,2624.9307,2624.9307,0.0
2023-06-23 12:45:00,2652.3,2652.3,2649.22,2649.22,200.0,2619.203,2619.203,2616.1615,2616.1615,200.0
2023-06-23 12:50:00,2652.37,2652.37,2652.37,2652.37,100.0,2619.2722,2619.2722,2619.2722,2619.2722,100.0
2023-06-23 12:55:00,2649.47,2650.62,2649.47,2650.62,500.0,2616.4084,2617.544,2616.4084,2617.544,500.0
2023-06-23 13:00:00,2650.62,2650.62,2650.62,2650.62,0.0,2617.544,2617.544,2617.544,2617.544,0.0
2023-06-23 13:05:00,2653.7,2653.7,2653.7,2653.7,100.0,2620.5856,2620.5856,2620.5856,2620.5856,100.0
2023-06-23 13:10:00,2655.86,2655.86,2655.86,2655.86,100.0,2622.7186,2622.7186,2622.7186,2622.7186,100.0
2023-06-23 13:15:00,2655.12,2655.12,2653.2,2653.2,200.0,2621.9879,2621.9879,2620.0918,2620.0918,200.0
2023-06-23 13:20:00,2655.31,2655.31,2653.41,2653.43,500.0,2622.1755,2622.1755,2620.2992,2620.3189,500.0
2023-06-23 13:25:00,2653.16,2654.31,2652.84,2654.31,300.0,2620.0523,2621.188,2619.7363,2621.188,300.0
2023-06-23 13:30:00,2654.31,2654.31,2654.31,2654.31,0.0,2621.188,2621.188,2621.188,2621.188,0.0
2023-06-23 13:35:00,2654.31,2654.31,2654.31,2654.31,0.0,2621.188,2621.188,2621.188,2621.188,0.0
2023-06-23 13:40:00,2651.91,2651.91,2648.27,2648.28,300.0,2618.8179,2618.8179,2615.2233,2615.2332,300.0
2023-06-23 13:45:00,2650.14,2650.37,2650.14,2650.37,200.0,2617.07,2617.2971,2617.07,2617.2971,200.0
2023-06-23 13:50:00,2647.45,2647.45,2647.45,2647.45,100.0,2614.4136,2614.4136,2614.4136,2614.4136,100.0
2023-06-23 13:55:00,2647.71,2648.37,2646.64,2648.37,353.0,2614.6703,2615.3221,2613.6137,2615.3221,353.0
2023-06-23 14:00:00,2648.47,2648.87,2648.47,2648.87,200.0,2615.4208,2615.8158,2615.4208,2615.8158,200.0
2023-06-23 14:05:00,2646.85,2646.85,2646.85,2646.85,100.0,2613.8211,2613.8211,2613.8211,2613.8211,100.0
2023-06-23 14:10:00,2646.48,2649.36,2646.48,2646.56,400.0,2613.4557,2616.2997,2613.4557,2613.5347,400.0
2023-06-23 14:15:00,2647.12,2647.12,2646.74,2646.74,200.0,2614.0877,2614.0877,2613.7124,2613.7124,200.0
2023-06-23 14:20:00,2646.47,2646.47,2645.19,2645.4,1215.0,2613.4458,2613.4458,2612.1818,2612.3891,1215.0
2023-06-23 14:25:00,2645.51,2645.65,2643.68,2643.68,1309.0,2612.4978,2612.636,2610.6906,2610.6906,1309.0
2023-06-23 14:30:00,2641.84,2641.84,2640.52,2641.76,416.0,2608.8736,2608.8736,2607.57,2608.7946,416.0
2023-06-23 14:35:00,2640.09,2642.35,2640.08,2642.35,920.0,2607.1454,2609.3772,2607.1355,2609.3772,920.0
2023-06-23 14:40:00,2638.56,2638.56,2635.31,2635.32,300.0,2605.6345,2605.6345,2602.4251,2602.4349,300.0
2023-06-23 14:45:00,2634.07,2634.1,2632.32,2632.91,600.0,2601.2005,2601.2302,2599.4724,2600.055,600.0
2023-06-23 14:50:00,2631.94,2631.94,2626.52,2626.53,1500.0,2599.0971,2599.0971,2593.7447,2593.7546,1500.0
2023-06-23 14:55:00,2625.56,2627.09,2624.41,2625.24,2398.0,2592.7967,2594.3076,2591.6611,2592.4807,2398.0
2023-06-23 15:00:00,2625.95,2627.5,2622.24,2627.5,600.0,2593.1819,2594.7125,2589.5182,2594.7125,600.0
2023-06-23 15:05:00,2627.72,2627.72,2625.82,2625.82,600.0,2594.9298,2594.9298,2593.0535,2593.0535,600.0
2023-06-23 15:10:00,2627.01,2627.13,2622.34,2623.29,1900.0,2594.2286,2594.3471,2589.6169,2590.555,1900.0
2023-06-23 15:15:00,2623.07,2624.19,2622.44,2622.56,1249.0,2590.3378,2591.4438,2589.7157,2589.8342,1249.0
2023-06-23 15:20:00,2621.28,2621.76,2619.24,2619.24,1025.0,2588.5701,2589.0441,2586.5556,2586.5556,1025.0
2023-06-23 15:25:00,2620.35,2621.86,2619.24,2621.86,1120.0,2587.6517,2589.1429,2586.5556,2589.1429,1120.0
2023-06-23 15:30:00,2622.01,2624.78,2622.01,2623.13,600.0,2589.291,2592.0265,2589.291,2590.397,600.0
2023-06-23 15:35:00,2623.68,2624.44,2622.82,2624.44,700.0,2590.9402,2591.6907,2590.0909,2591.6907,700.0
2023-06-23 15:40:00,2622.02,2622.64,2620.22,2621.51,1200.0,2589.3009,2589.9132,2587.5234,2588.7973,1200.0
2023-06-23 15:45:00,2619.47,2620.02,2619.47,2620.02,959.0,2586.7827,2587.3259,2586.7827,2587.3259,959.0
2023-06-23 15:50:00,2623.29,2629.12,2623.29,2626.59,2667.0,2590.555,2596.3123,2590.555,2593.8139,2667.0
2023-06-23 15:55:00,2628.14,2628.45,2621.34,2623.07,8193.0,2595.3445,2595.6507,2588.6294,2590.3378,8193.0
2023-06-26 09:30:00,2613.98,2616.9,2607.99,2609.41,4861.0,2581.3612,2584.2448,2575.446,2576.8483,4861.0
2023-06-26 09:35:00,2608.92,2615.92,2605.0,2615.31,2599.0,2576.3644,2583.277,2572.4933,2582.6746,2599.0
2023-06-26 09:40:00,2614.99,2625.0,2614.99,2625.0,1652.0,2582.3586,2592.2437,2582.3586,2592.2437,1652.0
2023-06-26 09:45:00,2615.68,2637.42,2615.68,2637.42,868.0,2583.04,2604.5087,2583.04,2604.5087,868.0
2023-06-26 09:50:00,2632.18,2643.05,2630.91,2643.05,1391.0,2599.3341,2610.0685,2598.08,2610.0685,1391.0
2023-06-26 09:55:00,2638.68,2645.0,2638.2,2639.54,700.0,2605.753,2611.9941,2605.279,2606.6023,700.0
2023-06-26 10:00:00,2644.49,2647.11,2642.17,2642.6,728.0,2611.4905,2614.0778,2609.1995,2609.6241,728.0
2023-06-26 10:05:00,2642.62,2650.99,2642.61,2644.87,2108.0,2609.6438,2617.9094,2609.634,2611.8658,2108.0
2023-06-26 10:10:00,2645.86,2645.86,2642.81,2645.7,600.0,2612.8434,2612.8434,2609.8315,2612.6854,600.0
2023-06-26 10:15:00,2645.7,2649.99,2644.0,2644.0,500.0,2612.6854,2616.9219,2611.0066,2611.0066,500.0
2023-06-26 10:20:00,2642.29,2645.12,2641.58,2641.69,1600.0,2609.318,2612.1126,2608.6168,2608.7254,1600.0
2023-06-26 10:25:00,2642.53,2642.53,2638.46,2641.43,500.0,2609.555,2609.555,2605.5357,2608.4687,500.0
2023-06-26 10:30:00,2642.55,2642.55,2638.17,2638.17,300.0,2609.5747,2609.5747,2605.2494,2605.2494,300.0
2023-06-26 10:35:00,2643.2,2643.33,2640.0,2641.41,635.0,2610.2166,2610.345,2607.0565,2608.4489,635.0
2023-06-26 10:40:00,2643.36,2643.36,2643.35,2643.36,100.0,2610.3746,2610.3746,2610.3647,2610.3746,100.0
2023-06-26 10:45:00,2646.0,2646.41,2645.69,2645.69,300.0,2612.9817,2613.3865,2612.6755,2612.6755,300.0
2023-06-26 10:50:00,2649.98,2651.57,2649.11,2649.11,1120.0,2616.912,2618.4822,2616.0529,2616.0529,1120.0
2023-06-26 10:55:00,2649.57,2649.57,2645.72,2645.72,200.0,2616.5071,2616.5071,2612.7052,2612.7052,200.0
2023-06-26 11:00:00,2646.32,2646.32,2645.54,2645.54,200.0,2613.2977,2613.2977,2612.5274,2612.5274,200.0
2023-06-26 11:05:00,2640.39,2645.0,2640.39,2645.0,1125.0,2607.4417,2611.9941,2607.4417,2611.9941,1125.0
2023-06-26 11:10:00,2642.91,2642.91,2642.45,2642.45,200.0,2609.9302,2609.9302,2609.476,2609.476,200.0
2023-06-26 11:15:00,2644.45,2644.45,2644.44,2644.45,200.0,2611.451,2611.451,2611.4411,2611.451,200.0
2023-06-26 11:20:00,2642.05,2642.05,2642.04,2642.05,100.0,2609.081,2609.081,2609.0711,2609.081,100.0
2023-06-26 11:25:00,2642.14,2642.14,2640.78,2640.78,300.0,2609.1698,2609.1698,2607.8268,2607.8268,300.0
2023-06-26 11:30:00,2640.78,2640.78,2640.78,2640.78,0.0,2607.8268,2607.8268,2607.8268,2607.8268,0.0
2023-06-26 11:35:00,2640.88,2640.88,2640.88,2640.88,100.0,2607.9256,2607.9256,2607.9256,2607.9256,100.0
2023-06-26 11:40:00,2635.03,2635.03,2633.31,2634.36,500.0,2602.1485,2602.1485,2600.45,2601.4869,500.0
2023-06-26 11:45:00,2636.11,2637.57,2636.11,2636.99,1000.0,2603.2151,2604.6569,2603.2151,2604.0841,1000.0
2023-06-26 11:50:00,2636.55,2636.55,2636.53,2636.54,204.0,2603.6496,2603.6496,2603.6298,2603.6397,204.0
2023-06-26 11:55:00,2638.25,2638.25,2636.45,2636.45,200.0,2605.3284,2605.3284,2603.5508,2603.5508,200.0
2023-06-26 12:00:00,2636.21,2636.21,2635.98,2635.98,200.0,2603.3138,2603.3138,2603.0867,2603.0867,200.0
2023-06-26 12:05:00,2634.99,2634.99,2634.99,2634.99,100.0,2602.109,2602.109,2602.109,2602.109,100.0
2023-06-26 12:10:00,2632.92,2633.44,2631.42,2631.42,402.0,2600.0649,2600.5784,2598.5836,2598.5836,402.0
2023-06-26 12:15:00,2632.93,2634.05,2632.02,2633.07,700.0,2600.0748,2601.1808,2599.1761,2600.213,700.0
2023-06-26 12:20:00,2630.0,2630.76,2626.29,2630.74,700.0,2597.1813,2597.9318,2593.5176,2597.9121,700.0
2023-06-26 12:25:00,2630.42,2631.0,2629.07,2629.08,500.0,2597.5961,2598.1688,2596.2629,2596.2728,500.0
2023-06-26 12:30:00,2626.04,2627.29,2626.04,2627.29,200.0,2593.2707,2594.5051,2593.2707,2594.5051,200.0
2023-06-26 12:35:00,2627.21,2627.21,2625.94,2626.69,400.0,2594.4261,2594.4261,2593.172,2593.9126,400.0
2023-06-26 12:40:00,2623.84,2625.83,2622.37,2623.08,400.0,2591.0982,2593.0634,2589.6465,2590.3477,400.0
2023-06-26 12:45:00,2622.3,2624.66,2621.87,2624.66,300.0,2589.5774,2591.908,2589.1528,2591.908,300.0
2023-06-26 12:50:00,2623.82,2625.83,2623.48,2625.83,900.0,2591.0784,2593.0634,2590.7427,2593.0634,900.0
2023-06-26 12:55:00,2627.56,2632.42,2625.5,2630.65,1600.0,2594.7718,2599.5711,2592.7375,2597.8232,1600.0
2023-06-26 13:00:00,2632.6,2632.6,2632.6,2632.6,200.0,2599.7489,2599.7489,2599.7489,2599.7489,200.0
2023-06-26 13:05:00,2632.26,2632.78,2632.25,2632.78,700.0,2599.4131,2599.9266,2599.4032,2599.9266,700.0
2023-06-26 13:10:00,2633.38,2635.05,2632.9,2635.05,500.0,2600.5191,2602.1683,2600.0451,2602.1683,500.0
2023-06-26 13:15:00,2635.04,2635.74,2633.92,2635.74,720.0,2602.1584,2602.8497,2601.0524,2602.8497,720.0
2023-06-26 13:20:00,2635.47,2635.68,2633.12,2635.14,1275.0,2602.5831,2602.7904,2600.2624,2602.2572,1275.0
2023-06-26 13:25:00,2632.64,2639.52,2632.0,2639.52,900.0,2599.7884,2606.5825,2599.1564,2606.5825,900.0
2023-06-26 13:30:00,2637.28,2637.63,2635.08,2637.63,1400.0,2604.3705,2604.7161,2602.1979,2604.7161,1400.0
2023-06-26 13:35:00,2637.63,2637.63,2637.63,2637.63,0.0,2604.7161,2604.7161,2604.7161,2604.7161,0.0
2023-06-26 13:40:00,2636.49,2636.77,2635.21,2636.77,1100.0,2603.5903,2603.8668,2602.3263,2603.8668,1100.0
2023-06-26 13:45:00,2637.38,2637.38,2633.0,2634.9,600.0,2604.4692,2604.4692,2600.1439,2602.0202,600.0
2023-06-26 13:50:00,2631.67,2631.67,2631.67,2631.67,100.0,2598.8305,2598.8305,2598.8305,2598.8305,100.0
2023-06-26 13:55:00,2630.74,2630.74,2630.5,2630.5,200.0,2597.9121,2597.9121,2597.6751,2597.6751,200.0
2023-06-26 14:00:00,2628.73,2628.73,2628.73,2628.73,100.0,2595.9272,2595.9272,2595.9272,2595.9272,100.0
2023-06-26 14:05:00,2630.25,2630.25,2626.57,2626.57,300.0,2597.4282,2597.4282,2593.7941,2593.7941,300.0
2023-06-26 14:10:00,2629.88,2629.88,2629.43,2629.43,200.0,2597.0628,2597.0628,2596.6184,2596.6184,200.0
2023-06-26 14:15:00,2629.43,2629.43,2629.43,2629.43,0.0,2596.6184,2596.6184,2596.6184,2596.6184,0.0
2023-06-26 14:20:00,2630.38,2630.38,2630.38,2630.38,100.0,2597.5566,2597.5566,2597.5566,2597.5566,100.0
2023-06-26 14:25:00,2629.27,2629.27,2629.27,2629.27,100.0,2596.4604,2596.4604,2596.4604,2596.4604,100.0
2023-06-26 14:30:00,2634.78,2634.78,2634.78,2634.78,100.0,2601.9017,2601.9017,2601.9017,2601.9017,100.0
2023-06-26 14:35:00,2634.52,2634.52,2634.52,2634.52,100.0,2601.6449,2601.6449,2601.6449,2601.6449,100.0
2023-06-26 14:40:00,2640.0,2640.0,2637.97,2638.04,300.0,2607.0565,2607.0565,2605.0519,2605.121,300.0
2023-06-26 14:45:00,2637.04,2638.53,2635.02,2635.02,800.0,2604.1335,2605.6049,2602.1387,2602.1387,800.0
2023-06-26 14:50:00,2636.18,2636.18,2636.18,2636.18,100.0,2603.2842,2603.2842,2603.2842,2603.2842,100.0
2023-06-26 14:55:00,2636.32,2638.15,2636.16,2636.16,400.0,2603.4225,2605.2296,2603.2644,2603.2644,400.0
2023-06-26 15:00:00,2636.85,2638.56,2636.7,2636.89,1528.0,2603.9458,2605.6345,2603.7977,2603.9853,1528.0
2023-06-26 15:05:00,2637.74,2640.0,2637.74,2640.0,302.0,2604.8247,2607.0565,2604.8247,2607.0565,302.0
2023-06-26 15:10:00,2639.27,2643.18,2639.09,2643.18,600.0,2606.3356,2610.1968,2606.1579,2610.1968,600.0
2023-06-26 15:15:00,2640.96,2642.1,2640.85,2642.1,300.0,2608.0046,2609.1303,2607.8959,2609.1303,300.0
2023-06-26 15:20:00,2639.1,2640.14,2634.22,2635.67,1480.0,2606.1678,2607.1948,2601.3487,2602.7806,1480.0
2023-06-26 15:25:00,2636.33,2639.39,2636.33,2639.36,900.0,2603.4323,2606.4541,2603.4323,2606.4245,900.0
2023-06-26 15:30:00,2641.98,2641.98,2638.99,2639.69,400.0,2609.0118,2609.0118,2606.0591,2606.7504,400.0
2023-06-26 15:35:00,2642.37,2642.37,2640.03,2640.03,600.0,2609.397,2609.397,2607.0862,2607.0862,600.0
2023-06-26 15:40:00,2638.65,2638.65,2636.4,2636.4,582.0,2605.7234,2605.7234,2603.5015,2603.5015,582.0
2023-06-26 15:45:00,2631.64,2633.25,2625.0,2625.0,1200.0,2598.8009,2600.3908,2592.2437,2592.2437,1200.0
2023-06-26 15:50:00,2622.19,2626.63,2622.19,2625.69,2000.0,2589.4688,2593.8534,2589.4688,2592.9251,2000.0
2023-06-26 15:55:00,2623.46,2623.46,2613.97,2615.99,7262.0,2590.7229,2590.7229,2581.3513,2583.3461,7262.0
2023-06-27 09:30:00,2647.54,2655.06,2647.54,2650.0,5656.0,2614.5024,2621.9286,2614.5024,2616.9317,5656.0
2023-06-27 09:35:00,2654.99,2667.2,2654.99,2661.16,1850.0,2621.8595,2633.9171,2621.8595,2627.9525,1850.0
2023-06-27 09:40:00,2658.52,2666.28,2658.52,2666.28,400.0,2625.3454,2633.0086,2625.3454,2633.0086,400.0
2023-06-27 09:45:00,2665.05,2667.05,2663.67,2667.05,400.0,2631.7939,2633.769,2630.4312,2633.769,400.0
2023-06-27 09:50:00,2673.27,2678.36,2669.0,2675.0,1728.0,2639.9114,2644.9379,2635.6947,2641.6198,1728.0
2023-06-27 09:55:00,2675.23,2682.22,2675.23,2682.22,1000.0,2641.8469,2648.7497,2641.8469,2648.7497,1000.0
2023-06-27 10:00:00,2684.0,2684.0,2672.57,2676.0,1566.0,2650.5075,2650.5075,2639.2201,2642.6073,1566.0
2023-06-27 10:05:00,2672.37,2672.37,2670.0,2671.0,1068.0,2639.0226,2639.0226,2636.6822,2637.6697,1068.0
2023-06-27 10:10:00,2671.0,2671.0,2671.0,2671.0,0.0,2637.6697,2637.6697,2637.6697,2637.6697,0.0
2023-06-27 10:15:00,2666.44,2667.81,2666.44,2667.81,400.0,2633.1666,2634.5195,2633.1666,2634.5195,400.0
2023-06-27 10:20:00,2667.12,2670.15,2667.12,2670.15,300.0,2633.8381,2636.8303,2633.8381,2636.8303,300.0
2023-06-27 10:25:00,2671.6,2672.97,2665.34,2672.97,1265.0,2638.2622,2639.6151,2632.0803,2639.6151,1265.0
2023-06-27 10:30:00,2672.94,2675.81,2672.62,2674.89,1000.0,2639.5855,2642.4197,2639.2695,2641.5112,1000.0
2023-06-27 10:35:00,2674.07,2674.07,2672.37,2674.0,912.0,2640.7014,2640.7014,2639.0226,2640.6323,912.0
2023-06-27 10:40:00,2675.14,2677.25,2675.14,2676.11,1630.0,2641.758,2643.8417,2641.758,2642.7159,1630.0
2023-06-27 10:45:00,2677.25,2677.25,2674.49,2674.56,800.0,2643.8417,2643.8417,2641.1161,2641.1853,800.0
2023-06-27 10:50:00,2677.58,2679.98,2677.58,2679.97,711.0,2644.1676,2646.5376,2644.1676,2646.5278,711.0
2023-06-27 10:55:00,2681.5,2681.5,2681.5,2681.5,100.0,2648.0387,2648.0387,2648.0387,2648.0387,100.0
2023-06-27 11:00:00,2681.48,2681.48,2679.98,2679.98,700.0,2648.0189,2648.0189,2646.5376,2646.5376,700.0
2023-06-27 11:05:00,2678.57,2681.56,2678.57,2681.56,400.0,2645.1452,2648.0979,2645.1452,2648.0979,400.0
2023-06-27 11:10:00,2683.19,2689.47,2682.21,2689.47,1101.0,2649.7076,2655.9092,2648.7398,2655.9092,1101.0
2023-06-27 11:15:00,2687.84,2694.25,2687.84,2693.76,1100.0,2654.2996,2660.6296,2654.2996,2660.1457,1100.0
2023-06-27 11:20:00,2695.4,2698.39,2695.4,2698.39,200.0,2661.7652,2664.7179,2661.7652,2664.7179,200.0
2023-06-27 11:25:00,2698.0,2699.68,2696.93,2696.93,1054.0,2664.3328,2665.9918,2663.2761,2663.2761,1054.0
2023-06-27 11:30:00,2698.31,2698.98,2698.27,2698.49,700.0,2664.6389,2665.3005,2664.5994,2664.8167,700.0
2023-06-27 11:35:00,2698.63,2700.0,2694.95,2694.95,2096.0,2664.9549,2666.3078,2661.3208,2661.3208,2096.0
2023-06-27 11:40:00,2694.99,2695.63,2692.76,2694.65,4100.0,2661.3603,2661.9923,2659.1582,2661.0246,4100.0
2023-06-27 11:45:00,2694.64,2696.81,2694.01,2694.01,846.0,2661.0147,2663.1576,2660.3926,2660.3926,846.0
2023-06-27 11:50:00,2694.68,2696.82,2694.67,2696.82,1400.0,2661.0542,2663.1675,2661.0443,2663.1675,1400.0
2023-06-27 11:55:00,2694.08,2694.08,2694.07,2694.08,100.0,2660.4617,2660.4617,2660.4518,2660.4617,100.0
2023-06-27 12:00:00,2696.44,2707.35,2695.85,2707.35,4300.0,2662.7922,2673.5661,2662.2096,2673.5661,4300.0
2023-06-27 12:05:00,2710.94,2716.59,2710.94,2713.85,2600.0,2677.1113,2682.6908,2677.1113,2679.985,2600.0
2023-06-27 12:10:00,2714.33,2719.41,2712.34,2715.01,2590.0,2680.459,2685.4756,2678.4938,2681.1305,2590.0
2023-06-27 12:15:00,2716.51,2716.51,2703.99,2703.99,2218.0,2682.6118,2682.6118,2670.248,2670.248,2218.0
2023-06-27 12:20:00,2707.21,2709.15,2707.2,2709.15,700.0,2673.4278,2675.3436,2673.418,2675.3436,700.0
2023-06-27 12:25:00,2711.06,2712.13,2708.2,2712.13,1109.0,2677.2298,2678.2865,2674.4055,2678.2865,1109.0
2023-06-27 12:30:00,2714.97,2718.5,2713.36,2718.5,2866.0,2681.091,2684.577,2679.5011,2684.577,2866.0
2023-06-27 12:35:00,2720.8,2722.89,2718.94,2721.05,1255.0,2686.8483,2688.9122,2685.0115,2687.0951,1255.0
2023-06-27 12:40:00,2720.02,2722.18,2719.72,2721.1,1200.0,2686.078,2688.211,2685.7817,2687.1445,1200.0
2023-06-27 12:45:00,2720.63,2722.0,2716.83,2716.84,1500.0,2686.6804,2688.0333,2682.9278,2682.9377,1500.0
2023-06-27 12:50:00,2716.0,2717.04,2714.63,2715.49,1400.0,2682.1082,2683.1352,2680.7553,2681.6045,1400.0
2023-06-27 12:55:00,2713.74,2714.61,2713.74,2714.61,555.0,2679.8764,2680.7355,2679.8764,2680.7355,555.0
2023-06-27 13:00:00,2712.31,2714.87,2712.31,2714.87,349.0,2678.4642,2680.9923,2678.4642,2680.9923,349.0
2023-06-27 13:05:00,2715.54,2715.54,2715.53,2715.54,100.0,2681.6539,2681.6539,2681.644,2681.6539,100.0
2023-06-27 13:10:00,2713.94,2713.94,2712.03,2712.04,734.0,2680.0739,2680.0739,2678.1877,2678.1976,734.0
2023-06-27 13:15:00,2714.03,2714.03,2711.81,2712.32,800.0,2680.1627,2680.1627,2677.9704,2678.4741,800.0
2023-06-27 13:20:00,2712.58,2714.41,2708.84,2709.85,1713.0,2678.7308,2680.538,2675.0375,2676.0349,1713.0
2023-06-27 13:25:00,2710.27,2710.83,2704.24,2705.29,3422.0,2676.4497,2677.0027,2670.4949,2671.5318,3422.0
2023-06-27 13:30:00,2705.72,2706.71,2704.82,2705.95,1401.0,2671.9564,2672.9341,2671.0677,2672.1836,1401.0
2023-06-27 13:35:00,2705.92,2707.68,2705.9,2707.01,800.0,2672.1539,2673.892,2672.1342,2673.2303,800.0
2023-06-27 13:40:00,2708.14,2709.06,2707.53,2707.97,1270.0,2674.3462,2675.2548,2673.7439,2674.1784,1270.0
2023-06-27 13:45:00,2708.36,2708.82,2708.36,2708.82,500.0,2674.5635,2675.0178,2674.5635,2675.0178,500.0
2023-06-27 13:50:00,2709.56,2711.5,2707.91,2707.91,2977.0,2675.7485,2677.6643,2674.1191,2674.1191,2977.0
2023-06-27 13:55:00,2709.69,2711.06,2709.58,2711.06,700.0,2675.8769,2677.2298,2675.7683,2677.2298,700.0
2023-06-27 14:00:00,2715.34,2715.63,2711.72,2713.26,800.0,2681.4564,2681.7428,2677.8816,2679.4023,800.0
2023-06-27 14:05:00,2713.82,2713.82,2710.12,2712.76,500.0,2679.9554,2679.9554,2676.3015,2678.9086,500.0
2023-06-27 14:10:00,2712.05,2712.14,2710.12,2711.57,600.0,2678.2074,2678.2963,2676.3015,2677.7334,600.0
2023-06-27 14:15:00,2711.85,2713.8,2711.84,2712.05,765.0,2678.0099,2679.9356,2678.0001,2678.2074,765.0
2023-06-27 14:20:00,2711.75,2711.75,2710.1,2710.1,1000.0,2677.9112,2677.9112,2676.2818,2676.2818,1000.0
2023-06-27 14:25:00,2710.16,2712.12,2710.16,2712.12,400.0,2676.341,2678.2766,2676.341,2678.2766,400.0
2023-06-27 14:30:00,2709.73,2710.84,2708.42,2710.56,700.0,2675.9164,2677.0125,2674.6227,2676.736,700.0
2023-06-27 14:35:00,2710.93,2711.63,2710.92,2711.14,424.0,2677.1014,2677.7927,2677.0915,2677.3088,424.0
2023-06-27 14:40:00,2708.68,2710.01,2708.29,2708.3,400.0,2674.8795,2676.1929,2674.4944,2674.5042,400.0
2023-06-27 14:45:00,2710.02,2711.86,2710.02,2711.13,300.0,2676.2028,2678.0198,2676.2028,2677.2989,300.0
2023-06-27 14:50:00,2709.84,2712.55,2709.84,2712.55,500.0,2676.025,2678.7012,2676.025,2678.7012,500.0
2023-06-27 14:55:00,2713.33,2713.33,2710.97,2710.97,200.0,2679.4715,2679.4715,2677.1409,2677.1409,200.0
2023-06-27 15:00:00,2714.38,2714.38,2713.81,2713.81,200.0,2680.5084,2680.5084,2679.9455,2679.9455,200.0
2023-06-27 15:05:00,2714.99,2715.69,2712.69,2712.69,1263.0,2681.1108,2681.802,2678.8395,2678.8395,1263.0
2023-06-27 15:10:00,2712.89,2716.61,2712.89,2716.61,700.0,2679.037,2682.7105,2679.037,2682.7105,700.0
2023-06-27 15:15:00,2716.0,2716.56,2713.95,2714.91,1155.0,2682.1082,2682.6612,2680.0837,2681.0318,1155.0
2023-06-27 15:20:00,2715.4,2715.4,2712.77,2714.12,1000.0,2681.5156,2681.5156,2678.9185,2680.2516,1000.0
2023-06-27 15:25:00,2714.03,2715.49,2713.67,2714.82,1175.0,2680.1627,2681.6045,2679.8072,2680.9429,1175.0
2023-06-27 15:30:00,2714.32,2716.0,2711.63,2712.15,2036.0,2680.4491,2682.1082,2677.7927,2678.3062,2036.0
2023-06-27 15:35:00,2711.03,2713.53,2710.95,2713.53,900.0,2677.2002,2679.669,2677.1212,2679.669,900.0
2023-06-27 15:40:00,2711.39,2714.33,2711.39,2714.33,462.0,2677.5557,2680.459,2677.5557,2680.459,462.0
2023-06-27 15:45:00,2713.28,2714.33,2711.01,2711.01,2065.0,2679.4221,2680.459,2677.1804,2677.1804,2065.0
2023-06-27 15:50:00,2710.93,2710.93,2703.88,2705.13,4500.0,2677.1014,2677.1014,2670.1394,2671.3738,4500.0
2023-06-27 15:55:00,2703.96,2703.96,2695.18,2699.66,9726.0,2670.2184,2670.2184,2661.548,2665.9721,9726.0
2023-06-28 09:30:00,2697.99,2698.85,2695.46,2695.47,3104.0,2664.3229,2665.1722,2661.8245,2661.8343,3104.0
2023-06-28 09:35:00,2695.51,2698.72,2690.6,2698.72,1289.0,2661.8738,2665.0438,2657.0251,2665.0438,1289.0
2023-06-28 09:40:00,2700.0,2703.87,2694.19,2702.94,1058.0,2666.3078,2670.1295,2660.5703,2669.2111,1058.0
2023-06-28 09:45:00,2700.48,2700.48,2695.0,2699.73,513.0,2666.7818,2666.7818,2661.3702,2666.0412,513.0
2023-06-28 09:50:00,2694.79,2702.42,2693.0,2702.42,600.0,2661.1628,2668.6976,2659.3952,2668.6976,600.0
2023-06-28 09:55:00,2700.92,2712.61,2700.0,2712.6,722.0,2667.2163,2678.7605,2666.3078,2678.7506,722.0
2023-06-28 10:00:00,2707.33,2709.04,2702.16,2702.16,400.0,2673.5463,2675.235,2668.4409,2668.4409,400.0
2023-06-28 10:05:00,2704.53,2704.53,2700.95,2701.87,875.0,2670.7813,2670.7813,2667.246,2668.1545,875.0
2023-06-28 10:10:00,2701.14,2701.8,2696.16,2697.11,1400.0,2667.4336,2668.0854,2662.5157,2663.4539,1400.0
2023-06-28 10:15:00,2700.67,2713.39,2700.67,2711.72,900.0,2666.9695,2679.5307,2666.9695,2677.8816,900.0
2023-06-28 10:20:00,2712.48,2714.19,2705.55,2709.1,2912.0,2678.6321,2680.3207,2671.7886,2675.2943,2912.0
2023-06-28 10:25:00,2709.2,2710.74,2706.47,2710.63,800.0,2675.393,2676.9138,2672.6971,2676.8052,800.0
2023-06-28 10:30:00,2712.3,2722.68,2710.93,2717.76,1923.0,2678.4543,2688.7048,2677.1014,2683.8462,1923.0
2023-06-28 10:35:00,2718.0,2718.34,2714.78,2715.6,1100.0,2684.0832,2684.419,2680.9034,2681.7132,1100.0
2023-06-28 10:40:00,2717.72,2717.72,2713.09,2713.83,400.0,2683.8067,2683.8067,2679.2345,2679.9652,400.0
2023-06-28 10:45:00,2708.92,2712.72,2708.92,2710.64,300.0,2675.1165,2678.8691,2675.1165,2676.815,300.0
2023-06-28 10:50:00,2713.06,2713.06,2711.61,2712.53,718.0,2679.2048,2679.2048,2677.7729,2678.6815,718.0
2023-06-28 10:55:00,2710.46,2713.05,2703.01,2703.01,500.0,2676.6373,2679.195,2669.2803,2669.2803,500.0
2023-06-28 11:00:00,2707.8,2707.8,2703.02,2706.77,800.0,2674.0105,2674.0105,2669.2901,2672.9933,800.0
2023-06-28 11:05:00,2704.62,2709.2,2704.62,2709.2,500.0,2670.8702,2675.393,2670.8702,2675.393,500.0
2023-06-28 11:10:00,2707.0,2707.0,2703.75,2703.75,600.0,2673.2205,2673.2205,2670.011,2670.011,600.0
2023-06-28 11:15:00,2706.73,2706.73,2702.14,2705.29,649.0,2672.9538,2672.9538,2668.4211,2671.5318,649.0
2023-06-28 11:20:00,2705.1,2705.1,2701.61,2701.8,1016.0,2671.3442,2671.3442,2667.8977,2668.0854,1016.0
2023-06-28 11:25:00,2694.92,2694.92,2694.87,2694.87,900.0,2661.2912,2661.2912,2661.2418,2661.2418,900.0
2023-06-28 11:30:00,2695.56,2696.87,2695.56,2695.67,500.0,2661.9232,2663.2169,2661.9232,2662.0318,500.0
2023-06-28 11:35:00,2696.0,2696.71,2696.0,2696.71,300.0,2662.3577,2663.0589,2662.3577,2663.0589,300.0
2023-06-28 11:40:00,2702.86,2704.16,2702.86,2704.16,302.0,2669.1321,2670.4159,2669.1321,2670.4159,302.0
2023-06-28 11:45:00,2706.36,2706.36,2704.77,2704.78,200.0,2672.5885,2672.5885,2671.0183,2671.0282,200.0
2023-06-28 11:50:00,2702.71,2702.71,2698.08,2698.08,534.0,2668.984,2668.984,2664.4118,2664.4118,534.0
2023-06-28 11:55:00,2697.84,2697.84,2697.84,2697.84,100.0,2664.1748,2664.1748,2664.1748,2664.1748,100.0
2023-06-28 12:00:00,2697.0,2697.18,2695.95,2695.95,469.0,2663.3453,2663.523,2662.3084,2662.3084,469.0
2023-06-28 12:05:00,2696.98,2698.61,2696.98,2698.61,200.0,2663.3255,2664.9352,2663.3255,2664.9352,200.0
2023-06-28 12:10:00,2701.48,2701.48,2701.48,2701.48,100.0,2667.7693,2667.7693,2667.7693,2667.7693,100.0
2023-06-28 12:15:00,2701.48,2701.48,2701.48,2701.48,0.0,2667.7693,2667.7693,2667.7693,2667.7693,0.0
2023-06-28 12:20:00,2700.75,2700.75,2700.58,2700.58,500.0,2667.0485,2667.0485,2666.8806,2666.8806,500.0
2023-06-28 12:25:00,2699.26,2699.26,2691.95,2692.46,935.0,2665.5771,2665.5771,2658.3583,2658.8619,935.0
2023-06-28 12:30:00,2693.16,2693.16,2693.16,2693.16,100.0,2659.5532,2659.5532,2659.5532,2659.5532,100.0
2023-06-28 12:35:00,2693.16,2693.16,2693.16,2693.16,0.0,2659.5532,2659.5532,2659.5532,2659.5532,0.0
2023-06-28 12:40:00,2688.82,2691.8,2687.48,2687.48,400.0,2655.2673,2658.2101,2653.944,2653.944,400.0
2023-06-28 12:45:00,2679.65,2685.28,2679.65,2685.28,300.0,2646.2118,2651.7715,2646.2118,2651.7715,300.0
2023-06-28 12:50:00,2686.06,2690.91,2681.49,2681.5,400.0,2652.5418,2657.3312,2648.0288,2648.0387,400.0
2023-06-28 12:55:00,2686.94,2686.94,2684.7,2684.7,200.0,2653.4108,2653.4108,2651.1987,2651.1987,200.0
2023-06-28 13:00:00,2686.29,2686.29,2684.15,2684.15,200.0,2652.7689,2652.7689,2650.6556,2650.6556,200.0
2023-06-28 13:05:00,2686.89,2686.9,2686.89,2686.9,400.0,2653.3614,2653.3713,2653.3614,2653.3713,400.0
2023-06-28 13:10:00,2685.72,2685.72,2684.76,2684.76,500.0,2652.206,2652.206,2651.258,2651.258,500.0
2023-06-28 13:15:00,2684.49,2684.49,2684.04,2684.04,200.0,2650.9914,2650.9914,2650.547,2650.547,200.0
2023-06-28 13:20:00,2684.64,2684.64,2684.63,2684.64,100.0,2651.1395,2651.1395,2651.1296,2651.1395,100.0
2023-06-28 13:25:00,2685.63,2685.63,2685.63,2685.63,100.0,2652.1171,2652.1171,2652.1171,2652.1171,100.0
2023-06-28 13:30:00,2684.49,2684.49,2680.61,2680.61,500.0,2650.9914,2650.9914,2647.1598,2647.1598,500.0
2023-06-28 13:35:00,2679.36,2683.05,2679.36,2683.05,300.0,2645.9254,2649.5693,2645.9254,2649.5693,300.0
2023-06-28 13:40:00,2681.08,2681.08,2681.08,2681.08,100.0,2647.6239,2647.6239,2647.6239,2647.6239,100.0
2023-06-28 13:45:00,2680.72,2680.72,2680.72,2680.72,100.0,2647.2684,2647.2684,2647.2684,2647.2684,100.0
2023-06-28 13:50:00,2679.1,2680.83,2679.1,2679.43,300.0,2645.6686,2647.377,2645.6686,2645.9945,300.0
2023-06-28 13:55:00,2681.51,2681.51,2678.24,2678.4,300.0,2648.0485,2648.0485,2644.8194,2644.9774,300.0
2023-06-28 14:00:00,2680.48,2682.45,2680.48,2682.45,400.0,2647.0314,2648.9768,2647.0314,2648.9768,400.0
2023-06-28 14:05:00,2681.11,2681.11,2678.43,2678.43,400.0,2647.6535,2647.6535,2645.007,2645.007,400.0
2023-06-28 14:10:00,2678.73,2679.53,2678.73,2679.53,300.0,2645.3032,2646.0933,2645.3032,2646.0933,300.0
2023-06-28 14:15:00,2681.35,2682.16,2681.35,2682.12,510.0,2647.8905,2648.6904,2647.8905,2648.6509,510.0
2023-06-28 14:20:00,2682.45,2684.78,2681.99,2684.78,648.0,2648.9768,2651.2777,2648.5226,2651.2777,648.0
2023-06-28 14:25:00,2684.78,2684.78,2684.78,2684.78,0.0,2651.2777,2651.2777,2651.2777,2651.2777,0.0
2023-06-28 14:30:00,2684.37,2684.37,2682.63,2683.86,400.0,2650.8729,2650.8729,2649.1546,2650.3692,400.0
2023-06-28 14:35:00,2683.0,2684.95,2682.93,2684.68,400.0,2649.52,2651.4456,2649.4508,2651.179,400.0
2023-06-28 14:40:00,2684.84,2685.04,2684.84,2685.04,600.0,2651.337,2651.5345,2651.337,2651.5345,600.0
2023-06-28 14:45:00,2688.05,2688.05,2687.68,2687.68,475.0,2654.5069,2654.5069,2654.1416,2654.1416,475.0
2023-06-28 14:50:00,2687.68,2687.68,2687.68,2687.68,0.0,2654.1416,2654.1416,2654.1416,2654.1416,0.0
2023-06-28 14:55:00,2687.14,2687.85,2686.0,2686.0,400.0,2653.6083,2654.3094,2652.4825,2652.4825,400.0
2023-06-28 15:00:00,2688.85,2688.85,2681.75,2683.44,900.0,2655.297,2655.297,2648.2856,2649.9545,900.0
2023-06-28 15:05:00,2677.99,2679.68,2675.26,2679.65,900.0,2644.5725,2646.2414,2641.8765,2646.2118,900.0
2023-06-28 15:10:00,2679.89,2682.64,2679.89,2680.98,400.0,2646.4488,2649.1644,2646.4488,2647.5252,400.0
2023-06-28 15:15:00,2680.67,2682.14,2680.67,2682.14,500.0,2647.219,2648.6707,2647.219,2648.6707,500.0
2023-06-28 15:20:00,2683.0,2683.3,2677.73,2677.73,1352.0,2649.52,2649.8162,2644.3157,2644.3157,1352.0
2023-06-28 15:25:00,2679.22,2679.22,2675.1,2675.21,679.0,2645.7871,2645.7871,2641.7185,2641.8272,679.0
2023-06-28 15:30:00,2674.85,2675.71,2673.73,2675.7,600.0,2641.4717,2642.3209,2640.3656,2642.311,600.0
2023-06-28 15:35:00,2673.54,2675.77,2672.26,2675.77,1137.0,2640.178,2642.3802,2638.914,2642.3802,1137.0
2023-06-28 15:40:00,2676.51,2676.51,2673.52,2673.52,1200.0,2643.1109,2643.1109,2640.1582,2640.1582,1200.0
2023-06-28 15:45:00,2673.86,2673.86,2671.62,2672.0,600.0,2640.494,2640.494,2638.282,2638.6572,600.0
2023-06-28 15:50:00,2670.0,2670.0,2666.34,2667.43,3922.0,2636.6822,2636.6822,2633.0678,2634.1442,3922.0
2023-06-28 15:55:00,2665.08,2666.22,2663.05,2664.89,8711.0,2631.8236,2632.9493,2629.8189,2631.6359,8711.0
2023-06-29 09:30:00,2671.42,2675.91,2665.74,2665.99,4002.0,2638.0845,2642.5184,2632.4753,2632.7222,4002.0
2023-06-29 09:35:00,2670.68,2671.12,2662.09,2662.46,2015.0,2637.3537,2637.7882,2628.8709,2629.2363,2015.0
2023-06-29 09:40:00,2658.94,2658.94,2645.96,2645.96,1940.0,2625.7602,2625.7602,2612.9422,2612.9422,1940.0
2023-06-29 09:45:00,2641.63,2645.0,2636.39,2642.57,2323.0,2608.6662,2611.9941,2603.4916,2609.5945,2323.0
2023-06-29 09:50:00,2645.0,2646.03,2644.52,2646.03,800.0,2611.9941,2613.0113,2611.5201,2613.0113,800.0
2023-06-29 09:55:00,2641.0,2645.04,2640.0,2645.04,500.0,2608.0441,2612.0336,2607.0565,2612.0336,500.0
2023-06-29 10:00:00,2643.68,2645.5,2641.33,2641.33,800.0,2610.6906,2612.4879,2608.3699,2608.3699,800.0
2023-06-29 10:05:00,2646.03,2648.04,2643.13,2643.13,2214.0,2613.0113,2614.9962,2610.1475,2610.1475,2214.0
2023-06-29 10:10:00,2646.03,2646.03,2646.03,2646.03,400.0,2613.0113,2613.0113,2613.0113,2613.0113,400.0
2023-06-29 10:15:00,2647.01,2647.01,2642.69,2645.77,500.0,2613.9791,2613.9791,2609.713,2612.7545,500.0
2023-06-29 10:20:00,2647.61,2648.17,2645.06,2645.06,1000.0,2614.5716,2615.1246,2612.0534,2612.0534,1000.0
2023-06-29 10:25:00,2643.41,2645.66,2642.56,2642.56,300.0,2610.424,2612.6459,2609.5846,2609.5846,300.0
2023-06-29 10:30:00,2635.4,2638.53,2633.0,2638.53,400.0,2602.5139,2605.6049,2600.1439,2605.6049,400.0
2023-06-29 10:35:00,2637.15,2639.77,2637.15,2639.76,575.0,2604.2421,2606.8294,2604.2421,2606.8195,575.0
2023-06-29 10:40:00,2635.78,2635.78,2635.78,2635.78,100.0,2602.8892,2602.8892,2602.8892,2602.8892,100.0
2023-06-29 10:45:00,2638.33,2641.65,2638.33,2639.41,1300.0,2605.4074,2608.6859,2605.4074,2606.4739,1300.0
2023-06-29 10:50:00,2644.99,2645.54,2643.52,2644.76,1240.0,2611.9843,2612.5274,2610.5326,2611.7571,1240.0
2023-06-29 10:55:00,2646.0,2646.0,2643.84,2643.85,300.0,2612.9817,2612.9817,2610.8486,2610.8585,300.0
2023-06-29 11:00:00,2641.99,2641.99,2640.0,2640.0,500.0,2609.0217,2609.0217,2607.0565,2607.0565,500.0
2023-06-29 11:05:00,2644.68,2645.51,2644.68,2645.51,800.0,2611.6781,2612.4978,2611.6781,2612.4978,800.0
2023-06-29 11:10:00,2646.01,2647.09,2646.01,2647.09,300.0,2612.9915,2614.0581,2612.9915,2614.0581,300.0
2023-06-29 11:15:00,2647.27,2648.04,2647.27,2647.4,400.0,2614.2358,2614.9962,2614.2358,2614.3642,400.0
2023-06-29 11:20:00,2646.96,2648.0,2646.28,2648.0,300.0,2613.9297,2614.9567,2613.2582,2614.9567,300.0
2023-06-29 11:25:00,2649.11,2650.19,2647.6,2650.14,600.0,2616.0529,2617.1194,2614.5617,2617.07,600.0
2023-06-29 11:30:00,2650.72,2651.03,2647.47,2651.0,500.0,2617.6428,2617.9489,2614.4333,2617.9193,500.0
2023-06-29 11:35:00,2649.63,2649.63,2648.27,2648.83,400.0,2616.5664,2616.5664,2615.2233,2615.7763,400.0
2023-06-29 11:40:00,2651.03,2651.21,2651.03,2651.21,300.0,2617.9489,2618.1266,2617.9489,2618.1266,300.0
2023-06-29 11:45:00,2649.26,2650.01,2649.26,2650.01,200.0,2616.201,2616.9416,2616.201,2616.9416,200.0
2023-06-29 11:50:00,2650.01,2653.11,2649.84,2651.88,1013.0,2616.9416,2620.0029,2616.7737,2618.7883,1013.0
2023-06-29 11:55:00,2652.28,2652.28,2649.99,2651.84,300.0,2619.1833,2619.1833,2616.9219,2618.7488,300.0
2023-06-29 12:00:00,2651.89,2652.67,2650.0,2650.0,300.0,2618.7982,2619.5684,2616.9317,2616.9317,300.0
2023-06-29 12:05:00,2649.04,2649.04,2645.89,2645.89,350.0,2615.9837,2615.9837,2612.873,2612.873,350.0
2023-06-29 12:10:00,2651.51,2651.51,2650.49,2650.49,200.0,2618.4229,2618.4229,2617.4156,2617.4156,200.0
2023-06-29 12:15:00,2646.36,2649.3,2646.36,2649.3,300.0,2613.3372,2616.2405,2613.3372,2616.2405,300.0
2023-06-29 12:20:00,2650.26,2650.27,2650.2,2650.2,560.0,2617.1885,2617.1984,2617.1292,2617.1292,560.0
2023-06-29 12:25:00,2649.77,2651.26,2649.44,2651.26,300.0,2616.7046,2618.176,2616.3787,2618.176,300.0
2023-06-29 12:30:00,2652.69,2653.86,2649.97,2653.61,800.0,2619.5882,2620.7436,2616.9021,2620.4967,800.0
2023-06-29 12:35:00,2656.08,2657.25,2655.75,2656.3,599.0,2622.9359,2624.0913,2622.61,2623.1531,599.0
2023-06-29 12:40:00,2658.99,2659.0,2658.99,2658.99,100.0,2625.8096,2625.8194,2625.8096,2625.8096,100.0
2023-06-29 12:45:00,2662.9,2664.03,2662.9,2664.03,200.0,2629.6708,2630.7867,2629.6708,2630.7867,200.0
2023-06-29 12:50:00,2662.86,2662.86,2662.83,2662.84,300.0,2629.6313,2629.6313,2629.6016,2629.6115,300.0
2023-06-29 12:55:00,2662.54,2662.54,2658.99,2658.99,400.0,2629.3153,2629.3153,2625.8096,2625.8096,400.0
2023-06-29 13:00:00,2658.51,2658.51,2658.51,2658.51,100.0,2625.3356,2625.3356,2625.3356,2625.3356,100.0
2023-06-29 13:05:00,2657.38,2657.38,2657.04,2657.04,200.0,2624.2197,2624.2197,2623.8839,2623.8839,200.0
2023-06-29 13:10:00,2657.81,2659.67,2657.8,2659.67,400.0,2624.6443,2626.4811,2624.6344,2626.4811,400.0
2023-06-29 13:15:00,2659.67,2659.67,2659.67,2659.67,0.0,2626.4811,2626.4811,2626.4811,2626.4811,0.0
2023-06-29 13:20:00,2662.7,2662.7,2662.7,2662.7,100.0,2629.4733,2629.4733,2629.4733,2629.4733,100.0
2023-06-29 13:25:00,2663.77,2663.77,2662.34,2662.34,300.0,2630.5299,2630.5299,2629.1178,2629.1178,300.0
2023-06-29 13:30:00,2662.34,2662.34,2662.34,2662.34,0.0,2629.1178,2629.1178,2629.1178,2629.1178,0.0
2023-06-29 13:35:00,2661.99,2661.99,2661.99,2661.99,100.0,2628.7721,2628.7721,2628.7721,2628.7721,100.0
2023-06-29 13:40:00,2662.21,2662.21,2662.21,2662.21,100.0,2628.9894,2628.9894,2628.9894,2628.9894,100.0
2023-06-29 13:45:00,2659.78,2659.78,2658.31,2658.31,200.0,2626.5897,2626.5897,2625.138,2625.138,200.0
2023-06-29 13:50:00,2662.55,2664.11,2662.55,2664.11,300.0,2629.3251,2630.8657,2629.3251,2630.8657,300.0
2023-06-29 13:55:00,2657.87,2658.15,2657.7,2658.15,371.0,2624.7035,2624.98,2624.5357,2624.98,371.0
2023-06-29 14:00:00,2655.08,2655.08,2655.08,2655.08,100.0,2621.9484,2621.9484,2621.9484,2621.9484,100.0
2023-06-29 14:05:00,2651.73,2654.13,2650.69,2654.13,400.0,2618.6402,2621.0102,2617.6131,2621.0102,400.0
2023-06-29 14:10:00,2652.91,2653.0,2652.63,2653.0,506.0,2619.8054,2619.8943,2619.5289,2619.8943,506.0
2023-06-29 14:15:00,2656.89,2658.78,2655.74,2658.78,600.0,2623.7358,2625.6022,2622.6001,2625.6022,600.0
2023-06-29 14:20:00,2661.25,2661.25,2661.25,2661.25,100.0,2628.0414,2628.0414,2628.0414,2628.0414,100.0
2023-06-29 14:25:00,2664.06,2664.58,2662.28,2664.58,773.0,2630.8163,2631.3298,2629.0585,2631.3298,773.0
2023-06-29 14:30:00,2666.89,2666.9,2666.89,2666.89,100.0,2633.611,2633.6209,2633.611,2633.611,100.0
2023-06-29 14:35:00,2664.02,2664.68,2662.84,2662.85,300.0,2630.7768,2631.4286,2629.6115,2629.6214,300.0
2023-06-29 14:40:00,2658.82,2658.82,2658.82,2658.82,100.0,2625.6417,2625.6417,2625.6417,2625.6417,100.0
2023-06-29 14:45:00,2660.3,2660.3,2657.04,2657.04,300.0,2627.1032,2627.1032,2623.8839,2623.8839,300.0
2023-06-29 14:50:00,2654.55,2654.55,2654.55,2654.55,100.0,2621.425,2621.425,2621.425,2621.425,100.0
2023-06-29 14:55:00,2657.62,2657.62,2657.62,2657.62,100.0,2624.4567,2624.4567,2624.4567,2624.4567,100.0
2023-06-29 15:00:00,2662.33,2662.33,2662.33,2662.33,200.0,2629.1079,2629.1079,2629.1079,2629.1079,200.0
2023-06-29 15:05:00,2664.02,2664.02,2664.02,2664.02,100.0,2630.7768,2630.7768,2630.7768,2630.7768,100.0
2023-06-29 15:10:00,2666.16,2667.32,2666.16,2667.32,400.0,2632.8901,2634.0356,2632.8901,2634.0356,400.0
2023-06-29 15:15:00,2668.37,2668.37,2668.37,2668.37,100.0,2635.0725,2635.0725,2635.0725,2635.0725,100.0
2023-06-29 15:20:00,2666.91,2666.91,2665.46,2665.49,423.0,2633.6307,2633.6307,2632.1988,2632.2285,423.0
2023-06-29 15:25:00,2666.93,2667.9,2665.61,2665.61,600.0,2633.6505,2634.6084,2632.347,2632.347,600.0
2023-06-29 15:30:00,2667.16,2668.94,2667.16,2667.66,500.0,2633.8776,2635.6354,2633.8776,2634.3714,500.0
2023-06-29 15:35:00,2670.09,2670.09,2662.73,2662.73,1000.0,2636.7711,2636.7711,2629.5029,2629.5029,1000.0
2023-06-29 15:40:00,2662.24,2665.1,2662.12,2662.92,541.0,2629.019,2631.8433,2628.9005,2629.6905,541.0
2023-06-29 15:45:00,2660.25,2662.42,2660.25,2662.42,400.0,2627.0538,2629.1968,2627.0538,2629.1968,400.0
2023-06-29 15:50:00,2660.9,2664.65,2660.9,2664.33,1145.0,2627.6957,2631.3989,2627.6957,2631.0829,1145.0
2023-06-29 15:55:00,2662.07,2662.07,2653.14,2655.9,6647.0,2628.8511,2628.8511,2620.0326,2622.7581,6647.0
2023-06-30 09:30:00,2685.62,2687.74,2677.11,2687.74,3838.0,2652.1073,2654.2008,2643.7035,2654.2008,3838.0
2023-06-30 09:35:00,2683.74,2683.74,2676.91,2680.0,1170.0,2650.2507,2650.2507,2643.5059,2646.5574,1170.0
2023-06-30 09:40:00,2683.03,2693.79,2683.03,2692.16,1000.0,2649.5496,2660.1753,2649.5496,2658.5656,1000.0
2023-06-30 09:45:00,2695.22,2697.51,2695.09,2695.95,500.0,2661.5875,2663.8489,2661.4591,2662.3084,500.0
2023-06-30 09:50:00,2698.86,2699.04,2697.67,2699.0,879.0,2665.182,2665.3598,2664.0069,2665.3203,879.0
2023-06-30 09:55:00,2696.5,2711.05,2696.49,2705.12,4299.0,2662.8515,2677.2199,2662.8416,2671.3639,4299.0
2023-06-30 10:00:00,2705.87,2708.01,2705.87,2707.4,506.0,2672.1046,2674.2179,2672.1046,2673.6155,506.0
2023-06-30 10:05:00,2701.45,2704.71,2701.45,2704.71,800.0,2667.7397,2670.959,2667.7397,2670.959,800.0
2023-06-30 10:10:00,2703.64,2703.64,2703.63,2703.64,100.0,2669.9024,2669.9024,2669.8925,2669.9024,100.0
2023-06-30 10:15:00,2705.69,2712.99,2705.69,2712.99,2600.0,2671.9268,2679.1357,2671.9268,2679.1357,2600.0
2023-06-30 10:20:00,2712.51,2713.12,2707.1,2707.81,1100.0,2678.6617,2679.2641,2673.3192,2674.0204,1100.0
2023-06-30 10:25:00,2707.28,2707.58,2701.0,2701.0,2120.0,2673.497,2673.7932,2667.2953,2667.2953,2120.0
2023-06-30 10:30:00,2701.36,2706.59,2701.34,2703.2,1700.0,2667.6508,2672.8156,2667.6311,2669.4679,1700.0
2023-06-30 10:35:00,2699.0,2699.0,2692.78,2693.76,1000.0,2665.3203,2665.3203,2659.1779,2660.1457,1000.0
2023-06-30 10:40:00,2692.01,2699.66,2692.01,2697.61,3123.0,2658.4175,2665.9721,2658.4175,2663.9476,3123.0
2023-06-30 10:45:00,2698.18,2699.24,2698.18,2699.24,300.0,2664.5105,2665.5573,2664.5105,2665.5573,300.0
2023-06-30 10:50:00,2699.64,2706.98,2699.64,2706.98,400.0,2665.9523,2673.2007,2665.9523,2673.2007,400.0
2023-06-30 10:55:00,2709.03,2709.03,2702.51,2703.02,1500.0,2675.2251,2675.2251,2668.7865,2669.2901,1500.0
2023-06-30 11:00:00,2701.9,2701.9,2701.9,2701.9,200.0,2668.1841,2668.1841,2668.1841,2668.1841,200.0
2023-06-30 11:05:00,2703.35,2704.92,2703.34,2704.81,400.0,2669.616,2671.1664,2669.6061,2671.0578,400.0
2023-06-30 11:10:00,2708.14,2708.14,2706.0,2707.53,400.0,2674.3462,2674.3462,2672.2329,2673.7439,400.0
2023-06-30 11:15:00,2706.99,2708.04,2705.84,2707.16,1000.0,2673.2106,2674.2475,2672.0749,2673.3785,1000.0
2023-06-30 11:20:00,2706.8,2708.47,2704.12,2708.47,1300.0,2673.023,2674.6721,2670.3764,2674.6721,1300.0
2023-06-30 11:25:00,2706.61,2706.96,2706.56,2706.56,400.0,2672.8353,2673.181,2672.786,2672.786,400.0
2023-06-30 11:30:00,2703.0,2706.54,2701.1,2706.54,654.0,2669.2704,2672.7662,2667.3941,2672.7662,654.0
2023-06-30 11:35:00,2702.73,2702.74,2702.73,2702.73,100.0,2669.0037,2669.0136,2669.0037,2669.0037,100.0
2023-06-30 11:40:00,2702.93,2702.94,2697.92,2697.92,710.0,2669.2013,2669.2111,2664.2538,2664.2538,710.0
2023-06-30 11:45:00,2697.91,2698.81,2697.91,2698.81,200.0,2664.2439,2665.1327,2664.2439,2665.1327,200.0
2023-06-30 11:50:00,2699.28,2701.35,2699.28,2701.35,754.0,2665.5968,2667.641,2665.5968,2667.641,754.0
2023-06-30 11:55:00,2700.55,2702.51,2700.55,2702.5,700.0,2666.851,2668.7865,2666.851,2668.7766,700.0
2023-06-30 12:00:00,2705.1,2707.68,2705.1,2707.68,200.0,2671.3442,2673.892,2671.3442,2673.892,200.0
2023-06-30 12:05:00,2710.08,2710.08,2709.68,2709.7,300.0,2676.262,2676.262,2675.867,2675.8868,300.0
2023-06-30 12:10:00,2710.73,2710.73,2708.0,2708.0,301.0,2676.9039,2676.9039,2674.208,2674.208,301.0
2023-06-30 12:15:00,2711.86,2715.99,2711.86,2715.99,500.0,2678.0198,2682.0983,2678.0198,2682.0983,500.0
2023-06-30 12:20:00,2717.31,2717.75,2716.3,2717.75,653.0,2683.4018,2683.8363,2682.4044,2683.8363,653.0
2023-06-30 12:25:00,2717.86,2717.86,2715.8,2715.8,401.0,2683.9449,2683.9449,2681.9107,2681.9107,401.0
2023-06-30 12:30:00,2714.44,2714.44,2711.44,2712.73,500.0,2680.5676,2680.5676,2677.6051,2678.879,500.0
2023-06-30 12:35:00,2712.69,2717.38,2712.14,2715.34,920.0,2678.8395,2683.4709,2678.2963,2681.4564,920.0
2023-06-30 12:40:00,2716.0,2716.0,2714.92,2714.93,300.0,2682.1082,2682.1082,2681.0416,2681.0515,300.0
2023-06-30 12:45:00,2713.73,2713.73,2710.27,2710.27,700.0,2679.8665,2679.8665,2676.4497,2676.4497,700.0
2023-06-30 12:50:00,2708.76,2709.73,2708.76,2709.47,400.0,2674.9585,2675.9164,2674.9585,2675.6596,400.0
2023-06-30 12:55:00,2711.71,2711.71,2709.55,2710.28,300.0,2677.8717,2677.8717,2675.7386,2676.4595,300.0
2023-06-30 13:00:00,2709.44,2709.44,2707.02,2707.03,300.0,2675.63,2675.63,2673.2402,2673.2501,300.0
2023-06-30 13:05:00,2702.85,2703.32,2701.89,2701.89,601.0,2669.1223,2669.5864,2668.1742,2668.1742,601.0
2023-06-30 13:10:00,2701.52,2701.52,2698.22,2699.57,1269.0,2667.8088,2667.8088,2664.55,2665.8832,1269.0
2023-06-30 13:15:00,2699.71,2700.26,2699.71,2700.26,200.0,2666.0214,2666.5646,2666.0214,2666.5646,200.0
2023-06-30 13:20:00,2699.26,2699.48,2699.26,2699.48,226.0,2665.5771,2665.7943,2665.5771,2665.7943,226.0
2023-06-30 13:25:00,2700.36,2700.36,2700.36,2700.36,100.0,2666.6633,2666.6633,2666.6633,2666.6633,100.0
2023-06-30 13:30:00,2701.27,2704.7,2701.26,2704.7,700.0,2667.562,2670.9492,2667.5521,2670.9492,700.0
2023-06-30 13:35:00,2702.52,2702.52,2700.81,2700.82,300.0,2668.7964,2668.7964,2667.1077,2667.1176,300.0
2023-06-30 13:40:00,2700.07,2700.07,2699.5,2699.5,300.0,2666.3769,2666.3769,2665.8141,2665.8141,300.0
2023-06-30 13:45:00,2699.91,2699.91,2699.91,2699.91,100.0,2666.2189,2666.2189,2666.2189,2666.2189,100.0
2023-06-30 13:50:00,2701.22,2704.74,2700.07,2701.87,1500.0,2667.5126,2670.9887,2666.3769,2668.1545,1500.0
2023-06-30 13:55:00,2699.88,2702.33,2698.65,2698.65,500.0,2666.1893,2668.6087,2664.9747,2664.9747,500.0
2023-06-30 14:00:00,2698.65,2698.65,2698.65,2698.65,0.0,2664.9747,2664.9747,2664.9747,2664.9747,0.0
2023-06-30 14:05:00,2701.52,2703.2,2701.24,2702.8,956.0,2667.8088,2669.4679,2667.5323,2669.0729,956.0
2023-06-30 14:10:00,2702.04,2702.81,2701.56,2701.56,400.0,2668.3224,2669.0828,2667.8483,2667.8483,400.0
2023-06-30 14:15:00,2702.78,2705.19,2702.77,2705.19,800.0,2669.0531,2671.4331,2669.0433,2671.4331,800.0
2023-06-30 14:20:00,2705.71,2705.71,2703.98,2704.48,300.0,2671.9466,2671.9466,2670.2382,2670.7319,300.0
2023-06-30 14:25:00,2704.31,2704.31,2704.15,2704.15,305.0,2670.564,2670.564,2670.406,2670.406,305.0
2023-06-30 14:30:00,2706.08,2708.4,2702.65,2706.53,1763.0,2672.3119,2674.603,2668.9247,2672.7563,1763.0
2023-06-30 14:35:00,2704.7,2704.7,2704.7,2704.7,100.0,2670.9492,2670.9492,2670.9492,2670.9492,100.0
2023-06-30 14:40:00,2705.06,2705.21,2705.06,2705.2,321.0,2671.3047,2671.4528,2671.3047,2671.4429,321.0
2023-06-30 14:45:00,2704.99,2704.99,2704.83,2704.83,200.0,2671.2355,2671.2355,2671.0775,2671.0775,200.0
2023-06-30 14:50:00,2705.96,2706.64,2705.96,2706.64,300.0,2672.1934,2672.865,2672.1934,2672.865,300.0
2023-06-30 14:55:00,2704.65,2705.56,2704.52,2705.56,300.0,2670.8998,2671.7984,2670.7714,2671.7984,300.0
2023-06-30 15:00:00,2705.28,2706.3,2705.28,2705.98,700.0,2671.5219,2672.5292,2671.5219,2672.2132,700.0
2023-06-30 15:05:00,2707.63,2714.07,2707.63,2714.07,1950.0,2673.8426,2680.2022,2673.8426,2680.2022,1950.0
2023-06-30 15:10:00,2714.18,2717.8,2714.18,2717.8,900.0,2680.3109,2683.8857,2680.3109,2683.8857,900.0
2023-06-30 15:15:00,2717.82,2720.0,2717.82,2720.0,300.0,2683.9054,2686.0582,2683.9054,2686.0582,300.0
2023-06-30 15:20:00,2717.19,2718.28,2715.24,2718.28,600.0,2683.2833,2684.3597,2681.3576,2684.3597,600.0
2023-06-30 15:25:00,2717.09,2717.09,2715.97,2716.59,400.0,2683.1846,2683.1846,2682.0785,2682.6908,400.0
2023-06-30 15:30:00,2712.74,2713.52,2712.66,2712.66,400.0,2678.8888,2679.6591,2678.8098,2678.8098,400.0
2023-06-30 15:35:00,2713.64,2719.15,2713.41,2717.93,3475.0,2679.7776,2685.2189,2679.5505,2684.0141,3475.0
2023-06-30 15:40:00,2716.64,2716.64,2712.48,2713.35,1236.0,2682.7402,2682.7402,2678.6321,2679.4912,1236.0
2023-06-30 15:45:00,2714.22,2714.48,2709.45,2712.28,1660.0,2680.3504,2680.6071,2675.6399,2678.4346,1660.0
2023-06-30 15:50:00,2712.52,2716.5,2708.23,2713.58,5063.0,2678.6716,2682.6019,2674.4351,2679.7184,5063.0
2023-06-30 15:55:00,2710.69,2711.41,2698.6,2700.92,10315.0,2676.8644,2677.5754,2664.9253,2667.2163,10315.0
2023-07-03 09:30:00,2693.7,2703.11,2691.5,2703.11,2673.0,2660.0864,2669.379,2657.9139,2669.379,2673.0
2023-07-03 09:35:00,2701.6,2701.95,2693.09,2694.15,900.0,2667.8879,2668.2335,2659.484,2660.5308,900.0
2023-07-03 09:40:00,2687.85,2697.01,2687.85,2693.02,859.0,2654.3094,2663.3551,2654.3094,2659.4149,859.0
2023-07-03 09:45:00,2693.99,2693.99,2683.32,2687.89,1100.0,2660.3728,2660.3728,2649.836,2654.3489,1100.0
2023-07-03 09:50:00,2686.22,2693.68,2685.52,2693.05,1200.0,2652.6998,2660.0667,2652.0085,2659.4445,1200.0
2023-07-03 09:55:00,2691.45,2698.79,2689.0,2698.66,1700.0,2657.8645,2665.1129,2655.4451,2664.9845,1700.0
2023-07-03 10:00:00,2700.26,2705.05,2699.86,2705.05,1500.0,2666.5646,2671.2948,2666.1696,2671.2948,1500.0
2023-07-03 10:05:00,2710.18,2712.05,2708.88,2712.05,466.0,2676.3608,2678.2074,2675.077,2678.2074,466.0
2023-07-03 10:10:00,2712.7,2718.13,2709.57,2718.13,400.0,2678.8493,2684.2116,2675.7584,2684.2116,400.0
2023-07-03 10:15:00,2713.86,2716.31,2711.63,2711.64,1600.0,2679.9949,2682.4143,2677.7927,2677.8026,1600.0
2023-07-03 10:20:00,2717.9,2719.89,2717.41,2718.42,1082.0,2683.9844,2685.9496,2683.5006,2684.498,1082.0
2023-07-03 10:25:00,2722.75,2722.98,2720.62,2720.62,1300.0,2688.7739,2689.0011,2686.6705,2686.6705,1300.0
2023-07-03 10:30:00,2720.0,2722.25,2719.5,2722.25,400.0,2686.0582,2688.2802,2685.5645,2688.2802,400.0
2023-07-03 10:35:00,2721.99,2721.99,2717.55,2717.55,400.0,2688.0234,2688.0234,2683.6388,2683.6388,400.0
2023-07-03 10:40:00,2717.35,2717.35,2710.55,2710.55,700.0,2683.4413,2683.4413,2676.7262,2676.7262,700.0
2023-07-03 10:45:00,2715.05,2715.05,2713.99,2713.99,300.0,2681.17,2681.17,2680.1232,2680.1232,300.0
2023-07-03 10:50:00,2715.24,2720.2,2715.24,2720.02,1500.0,2681.3576,2686.2557,2681.3576,2686.078,1500.0
2023-07-03 10:55:00,2718.77,2721.93,2717.15,2719.58,2121.0,2684.8436,2687.9642,2683.2438,2685.6435,2121.0
2023-07-03 11:00:00,2722.0,2724.49,2718.44,2720.99,2727.0,2688.0333,2690.4922,2684.5177,2687.0359,2727.0
2023-07-03 11:05:00,2718.77,2721.35,2718.77,2721.35,1305.0,2684.8436,2687.3914,2684.8436,2687.3914,1305.0
2023-07-03 11:10:00,2721.35,2730.1,2721.35,2728.9,997.0,2687.3914,2696.0322,2687.3914,2694.8472,997.0
2023-07-03 11:15:00,2729.38,2733.39,2729.38,2733.39,500.0,2695.3212,2699.2812,2695.3212,2699.2812,500.0
2023-07-03 11:20:00,2731.82,2731.82,2728.62,2731.74,1009.0,2697.7307,2697.7307,2694.5707,2697.6517,1009.0
2023-07-03 11:25:00,2727.59,2732.82,2726.61,2732.82,1470.0,2693.5535,2698.7183,2692.5858,2698.7183,1470.0
2023-07-03 11:30:00,2733.44,2733.45,2725.15,2725.15,1204.0,2699.3305,2699.3404,2691.144,2691.144,1204.0
2023-07-03 11:35:00,2730.07,2735.0,2730.06,2735.0,1069.0,2696.0026,2700.8711,2695.9927,2700.8711,1069.0
2023-07-03 11:40:00,2735.43,2735.43,2733.16,2733.16,300.0,2701.2957,2701.2957,2699.054,2699.054,300.0
2023-07-03 11:45:00,2732.71,2735.46,2732.71,2735.46,500.0,2698.6096,2701.3253,2698.6096,2701.3253,500.0
2023-07-03 11:50:00,2735.2,2735.2,2733.19,2733.5,800.0,2701.0686,2701.0686,2699.0837,2699.3898,800.0
2023-07-03 11:55:00,2735.25,2737.4,2735.25,2736.5,700.0,2701.1179,2703.2411,2701.1179,2702.3523,700.0
2023-07-03 12:00:00,2738.05,2738.8,2738.05,2738.8,200.0,2703.883,2704.6236,2703.883,2704.6236,200.0
2023-07-03 12:05:00,2738.12,2738.12,2737.58,2737.58,300.0,2703.9521,2703.9521,2703.4189,2703.4189,300.0
2023-07-03 12:10:00,2738.84,2738.84,2737.38,2737.38,341.0,2704.6631,2704.6631,2703.2214,2703.2214,341.0
2023-07-03 12:15:00,2736.71,2736.71,2736.71,2736.71,428.0,2702.5597,2702.5597,2702.5597,2702.5597,428.0
2023-07-03 12:20:00,2736.2,2739.15,2736.19,2739.14,500.0,2702.0561,2704.9693,2702.0462,2704.9594,500.0
2023-07-03 12:25:00,2739.75,2741.97,2739.74,2740.78,912.0,2705.5618,2707.7541,2705.5519,2706.5789,912.0
2023-07-03 12:30:00,2743.0,2743.07,2741.09,2741.09,500.0,2708.7712,2708.8404,2706.8851,2706.8851,500.0
2023-07-03 12:35:00,2741.37,2741.37,2741.37,2741.37,100.0,2707.1616,2707.1616,2707.1616,2707.1616,100.0
2023-07-03 12:40:00,2739.13,2739.86,2738.8,2738.9,721.0,2704.9495,2705.6704,2704.6236,2704.7224,721.0
2023-07-03 12:45:00,2740.98,2741.93,2740.86,2740.92,600.0,2706.7764,2707.7146,2706.6579,2706.7172,600.0
2023-07-03 12:50:00,2741.61,2741.61,2728.92,2728.92,3132.0,2707.3986,2707.3986,2694.8669,2694.8669,3132.0
2023-07-03 12:55:00,2723.22,2725.01,2717.66,2722.75,3282.0,2689.2381,2691.0057,2683.7474,2688.7739,3282.0
2023-07-05 09:30:00,2715.39,2723.13,2713.5,2718.26,4323.0,2681.5058,2689.1492,2679.6394,2684.34,4323.0
2023-07-05 09:35:00,2710.75,2714.54,2701.94,2702.72,2800.0,2676.9237,2680.6664,2668.2236,2668.9939,2800.0
2023-07-05 09:40:00,2705.28,2705.28,2689.9,2691.15,2195.0,2671.5219,2671.5219,2656.3338,2657.5683,2195.0
2023-07-05 09:45:00,2690.51,2695.14,2684.64,2688.08,2052.0,2656.9362,2661.5085,2651.1395,2654.5366,2052.0
2023-07-05 09:50:00,2690.4,2693.22,2685.09,2689.12,2622.0,2656.8276,2659.6124,2651.5839,2655.5636,2622.0
2023-07-05 09:55:00,2687.83,2687.83,2680.31,2680.85,1370.0,2654.2897,2654.2897,2646.8635,2647.3968,1370.0
2023-07-05 10:00:00,2679.64,2680.55,2672.14,2680.55,1853.0,2646.2019,2647.1005,2638.7955,2647.1005,1853.0
2023-07-05 10:05:00,2680.78,2685.05,2680.39,2685.05,1160.0,2647.3277,2651.5444,2646.9425,2651.5444,1160.0
2023-07-05 10:10:00,2685.46,2688.31,2683.89,2688.31,1600.0,2651.9493,2654.7637,2650.3988,2654.7637,1600.0
2023-07-05 10:15:00,2690.68,2692.39,2690.68,2691.0,1150.0,2657.1041,2658.7928,2657.1041,2657.4201,1150.0
2023-07-05 10:20:00,2689.99,2690.05,2687.97,2687.97,500.0,2656.4227,2656.482,2654.4279,2654.4279,500.0
2023-07-05 10:25:00,2689.86,2692.0,2689.86,2691.46,650.0,2656.2943,2658.4076,2656.2943,2657.8744,650.0
2023-07-05 10:30:00,2693.76,2695.48,2693.76,2695.48,1100.0,2660.1457,2661.8442,2660.1457,2661.8442,1100.0
2023-07-05 10:35:00,2696.0,2700.0,2694.32,2694.32,679.0,2662.3577,2666.3078,2660.6987,2660.6987,679.0
2023-07-05 10:40:00,2696.53,2696.72,2692.0,2692.0,705.0,2662.8811,2663.0687,2658.4076,2658.4076,705.0
2023-07-05 10:45:00,2690.42,2690.42,2684.36,2684.36,521.0,2656.8474,2656.8474,2650.863,2650.863,521.0
2023-07-05 10:50:00,2682.18,2686.77,2682.17,2686.26,1800.0,2648.7102,2653.2429,2648.7003,2652.7393,1800.0
2023-07-05 10:55:00,2687.44,2689.33,2685.76,2689.33,618.0,2653.9045,2655.771,2652.2455,2655.771,618.0
2023-07-05 11:00:00,2692.93,2692.93,2688.4,2692.73,898.0,2659.326,2659.326,2654.8526,2659.1285,898.0
2023-07-05 11:05:00,2692.73,2693.71,2692.73,2693.71,388.0,2659.1285,2660.0963,2659.1285,2660.0963,388.0
2023-07-05 11:10:00,2693.88,2697.2,2693.88,2695.13,1000.0,2660.2642,2663.5428,2660.2642,2661.4986,1000.0
2023-07-05 11:15:00,2695.72,2695.72,2691.88,2695.27,789.0,2662.0812,2662.0812,2658.2891,2661.6368,789.0
2023-07-05 11:20:00,2691.97,2692.63,2690.59,2690.59,700.0,2658.378,2659.0298,2657.0152,2657.0152,700.0
2023-07-05 11:25:00,2689.37,2690.64,2689.37,2690.64,400.0,2655.8105,2657.0646,2655.8105,2657.0646,400.0
2023-07-05 11:30:00,2689.65,2689.65,2686.99,2687.65,400.0,2656.087,2656.087,2653.4602,2654.1119,400.0
2023-07-05 11:35:00,2684.97,2684.97,2682.0,2683.43,692.0,2651.4654,2651.4654,2648.5324,2649.9446,692.0
2023-07-05 11:40:00,2681.11,2681.73,2679.86,2681.73,1146.0,2647.6535,2648.2658,2646.4191,2648.2658,1146.0
2023-07-05 11:45:00,2678.69,2682.03,2678.69,2679.11,700.0,2645.2637,2648.5621,2645.2637,2645.6785,700.0
2023-07-05 11:50:00,2680.68,2681.09,2677.01,2678.39,1119.0,2647.2289,2647.6338,2643.6047,2644.9675,1119.0
2023-07-05 11:55:00,2679.31,2679.31,2677.05,2677.05,709.0,2645.876,2645.876,2643.6442,2643.6442,709.0
2023-07-05 12:00:00,2675.0,2675.06,2670.7,2675.06,2085.0,2641.6198,2641.679,2637.3734,2641.679,2085.0
2023-07-05 12:05:00,2676.11,2676.11,2671.96,2671.96,400.0,2642.7159,2642.7159,2638.6177,2638.6177,400.0
2023-07-05 12:10:00,2671.62,2671.62,2667.68,2670.79,2000.0,2638.282,2638.282,2634.3911,2637.4623,2000.0
2023-07-05 12:15:00,2673.72,2677.29,2673.72,2676.93,695.0,2640.3558,2643.8812,2640.3558,2643.5257,695.0
2023-07-05 12:20:00,2674.83,2676.31,2672.4,2675.57,1174.0,2641.4519,2642.9134,2639.0522,2642.1827,1174.0
2023-07-05 12:25:00,2675.55,2675.86,2673.38,2674.54,800.0,2642.1629,2642.469,2640.02,2641.1655,800.0
2023-07-05 12:30:00,2676.44,2678.5,2676.44,2678.5,200.0,2643.0418,2645.0761,2643.0418,2645.0761,200.0
2023-07-05 12:35:00,2673.18,2673.18,2672.91,2673.01,400.0,2639.8225,2639.8225,2639.5559,2639.6546,400.0
2023-07-05 12:40:00,2674.74,2674.74,2672.55,2674.57,326.0,2641.363,2641.363,2639.2004,2641.1951,326.0
2023-07-05 12:45:00,2675.4,2675.4,2673.81,2674.0,680.0,2642.0148,2642.0148,2640.4446,2640.6323,680.0
2023-07-05 12:50:00,2673.66,2673.66,2672.9,2672.9,200.0,2640.2965,2640.2965,2639.546,2639.546,200.0
2023-07-05 12:55:00,2679.13,2679.13,2677.2,2677.63,470.0,2645.6982,2645.6982,2643.7923,2644.217,470.0
2023-07-05 13:00:00,2678.65,2678.65,2678.2,2678.2,200.0,2645.2242,2645.2242,2644.7798,2644.7798,200.0
2023-07-05 13:05:00,2677.21,2678.44,2677.21,2678.37,400.0,2643.8022,2645.0169,2643.8022,2644.9477,400.0
2023-07-05 13:10:00,2678.25,2678.25,2675.38,2677.12,1007.0,2644.8292,2644.8292,2641.995,2643.7133,1007.0
2023-07-05 13:15:00,2679.98,2679.98,2678.26,2678.26,281.0,2646.5376,2646.5376,2644.8391,2644.8391,281.0
2023-07-05 13:20:00,2677.99,2678.0,2677.99,2678.0,200.0,2644.5725,2644.5823,2644.5725,2644.5823,200.0
2023-07-05 13:25:00,2676.31,2679.63,2676.01,2678.74,900.0,2642.9134,2646.192,2642.6172,2645.3131,900.0
2023-07-05 13:30:00,2677.82,2677.82,2677.82,2677.82,100.0,2644.4046,2644.4046,2644.4046,2644.4046,100.0
2023-07-05 13:35:00,2676.42,2676.84,2673.01,2673.45,600.0,2643.0221,2643.4368,2639.6546,2640.0891,600.0
2023-07-05 13:40:00,2675.96,2678.29,2675.96,2678.29,400.0,2642.5678,2644.8687,2642.5678,2644.8687,400.0
2023-07-05 13:45:00,2679.84,2679.84,2679.84,2679.84,100.0,2646.3994,2646.3994,2646.3994,2646.3994,100.0
2023-07-05 13:50:00,2681.0,2681.24,2680.8,2680.8,500.0,2647.5449,2647.7819,2647.3474,2647.3474,500.0
2023-07-05 13:55:00,2680.8,2680.8,2680.8,2680.8,0.0,2647.3474,2647.3474,2647.3474,2647.3474,0.0
2023-07-05 14:00:00,2682.92,2684.25,2680.24,2682.84,800.0,2649.441,2650.7544,2646.7944,2649.3619,800.0
2023-07-05 14:05:00,2681.17,2681.33,2681.17,2681.33,1996.0,2647.7128,2647.8708,2647.7128,2647.8708,1996.0
2023-07-05 14:10:00,2681.27,2682.0,2680.51,2681.3,500.0,2647.8115,2648.5324,2647.061,2647.8412,500.0
2023-07-05 14:15:00,2680.08,2681.31,2676.14,2676.14,500.0,2646.6364,2647.851,2642.7456,2642.7456,500.0
2023-07-05 14:20:00,2677.39,2677.39,2675.13,2675.13,300.0,2643.98,2643.98,2641.7482,2641.7482,300.0
2023-07-05 14:25:00,2673.14,2683.38,2673.14,2683.38,500.0,2639.783,2649.8952,2639.783,2649.8952,500.0
2023-07-05 14:30:00,2679.16,2682.5,2679.16,2682.5,400.0,2645.7279,2649.0262,2645.7279,2649.0262,400.0
2023-07-05 14:35:00,2682.49,2682.49,2677.49,2679.41,600.0,2649.0163,2649.0163,2644.0787,2645.9748,600.0
2023-07-05 14:40:00,2681.0,2681.8,2681.0,2681.79,1128.0,2647.5449,2648.3349,2647.5449,2648.3251,1128.0
2023-07-05 14:45:00,2679.0,2679.0,2679.0,2679.0,100.0,2645.5699,2645.5699,2645.5699,2645.5699,100.0
2023-07-05 14:50:00,2679.09,2680.94,2677.47,2677.47,900.0,2645.6587,2647.4857,2644.059,2644.059,900.0
2023-07-05 14:55:00,2677.41,2677.41,2677.41,2677.41,100.0,2643.9997,2643.9997,2643.9997,2643.9997,100.0
2023-07-05 15:00:00,2677.54,2678.36,2677.54,2678.04,700.0,2644.1281,2644.9379,2644.1281,2644.6218,700.0
2023-07-05 15:05:00,2679.58,2679.58,2676.23,2676.23,861.0,2646.1426,2646.1426,2642.8344,2642.8344,861.0
2023-07-05 15:10:00,2677.42,2678.47,2677.42,2678.47,650.0,2644.0096,2645.0465,2644.0096,2645.0465,650.0
2023-07-05 15:15:00,2677.19,2678.82,2677.0,2677.0,2248.0,2643.7825,2645.3921,2643.5948,2643.5948,2248.0
2023-07-05 15:20:00,2677.46,2678.2,2676.76,2677.05,700.0,2644.0491,2644.7798,2643.3578,2643.6442,700.0
2023-07-05 15:25:00,2678.02,2678.02,2676.87,2676.87,500.0,2644.6021,2644.6021,2643.4664,2643.4664,500.0
2023-07-05 15:30:00,2677.6,2677.6,2676.62,2677.13,400.0,2644.1873,2644.1873,2643.2196,2643.7232,400.0
2023-07-05 15:35:00,2674.5,2675.29,2672.44,2672.44,500.0,2641.126,2641.9062,2639.0917,2639.0917,500.0
2023-07-05 15:40:00,2673.17,2673.55,2673.17,2673.55,200.0,2639.8126,2640.1879,2639.8126,2640.1879,200.0
2023-07-05 15:45:00,2672.5,2672.5,2671.22,2671.22,300.0,2639.151,2639.151,2637.8869,2637.8869,300.0
2023-07-05 15:50:00,2670.18,2670.18,2668.17,2668.89,1530.0,2636.8599,2636.8599,2634.875,2635.586,1530.0
2023-07-05 15:55:00,2670.12,2675.46,2669.73,2673.53,4785.0,2636.8007,2642.074,2636.4155,2640.1681,4785.0
2023-07-06 09:30:00,2651.18,2653.56,2644.72,2644.72,4925.0,2618.097,2620.4473,2611.7176,2611.7176,4925.0
2023-07-06 09:35:00,2644.51,2656.66,2644.51,2653.67,2078.0,2611.5103,2623.5086,2611.5103,2620.5559,2078.0
2023-07-06 09:40:00,2646.27,2647.73,2625.31,2630.79,2900.0,2613.2483,2614.6901,2592.5498,2597.9615,2900.0
2023-07-06 09:45:00,2624.95,2636.06,2624.95,2634.95,1400.0,2592.1943,2603.1657,2592.1943,2602.0695,1400.0
2023-07-06 09:50:00,2633.03,2636.5,2633.02,2636.5,700.0,2600.1735,2603.6002,2600.1636,2603.6002,700.0
2023-07-06 09:55:00,2634.59,2637.59,2634.58,2637.06,900.0,2601.714,2604.6766,2601.7042,2604.1532,900.0
2023-07-06 10:00:00,2634.3,2634.3,2626.0,2626.0,500.0,2601.4277,2601.4277,2593.2312,2593.2312,500.0
2023-07-06 10:05:00,2624.5,2628.22,2624.49,2626.69,1474.0,2591.7499,2595.4235,2591.7401,2593.9126,1474.0
2023-07-06 10:10:00,2629.48,2630.78,2628.32,2630.78,627.0,2596.6678,2597.9516,2595.5223,2597.9516,627.0
2023-07-06 10:15:00,2633.06,2633.06,2630.83,2632.7,800.0,2600.2031,2600.2031,2598.001,2599.8476,800.0
2023-07-06 10:20:00,2628.3,2628.3,2627.39,2627.39,454.0,2595.5025,2595.5025,2594.6039,2594.6039,454.0
2023-07-06 10:25:00,2627.39,2627.39,2627.39,2627.39,0.0,2594.6039,2594.6039,2594.6039,2594.6039,0.0
2023-07-06 10:30:00,2633.87,2633.87,2629.78,2629.78,500.0,2601.003,2601.003,2596.9641,2596.9641,500.0
2023-07-06 10:35:00,2631.45,2634.28,2631.45,2634.28,899.0,2598.6132,2601.4079,2598.6132,2601.4079,899.0
2023-07-06 10:40:00,2633.42,2637.0,2632.35,2637.0,500.0,2600.5586,2604.094,2599.502,2604.094,500.0
2023-07-06 10:45:00,2637.32,2639.25,2635.18,2636.63,800.0,2604.41,2606.3159,2602.2967,2603.7286,800.0
2023-07-06 10:50:00,2635.03,2635.38,2631.01,2631.01,500.0,2602.1485,2602.4942,2598.1787,2598.1787,500.0
2023-07-06 10:55:00,2632.55,2632.55,2625.32,2629.73,600.0,2599.6995,2599.6995,2592.5597,2596.9147,600.0
2023-07-06 11:00:00,2630.2,2634.82,2630.2,2634.82,579.0,2597.3788,2601.9412,2597.3788,2601.9412,579.0
2023-07-06 11:05:00,2631.81,2631.81,2629.51,2629.51,600.0,2598.9687,2598.9687,2596.6974,2596.6974,600.0
2023-07-06 11:10:00,2628.32,2628.32,2628.13,2628.13,200.0,2595.5223,2595.5223,2595.3347,2595.3347,200.0
2023-07-06 11:15:00,2629.82,2633.29,2628.49,2628.49,400.0,2597.0036,2600.4303,2595.6902,2595.6902,400.0
2023-07-06 11:20:00,2633.27,2637.04,2628.97,2637.04,600.0,2600.4105,2604.1335,2596.1642,2604.1335,600.0
2023-07-06 11:25:00,2634.13,2636.16,2633.22,2633.22,500.0,2601.2598,2603.2644,2600.3611,2600.3611,500.0
2023-07-06 11:30:00,2638.2,2638.2,2635.62,2635.62,200.0,2605.279,2605.279,2602.7312,2602.7312,200.0
2023-07-06 11:35:00,2642.0,2642.0,2638.58,2638.59,418.0,2609.0316,2609.0316,2605.6543,2605.6641,418.0
2023-07-06 11:40:00,2639.56,2641.42,2639.0,2639.0,400.0,2606.622,2608.4588,2606.069,2606.069,400.0
2023-07-06 11:45:00,2638.56,2641.58,2636.69,2641.58,604.0,2605.6345,2608.6168,2603.7878,2608.6168,604.0
2023-07-06 11:50:00,2640.97,2644.36,2638.87,2641.37,700.0,2608.0144,2611.3621,2605.9406,2608.4094,700.0
2023-07-06 11:55:00,2644.12,2645.0,2644.12,2645.0,200.0,2611.1251,2611.9941,2611.1251,2611.9941,200.0
2023-07-06 12:00:00,2643.32,2648.11,2643.32,2648.11,400.0,2610.3351,2615.0653,2610.3351,2615.0653,400.0
2023-07-06 12:05:00,2648.87,2648.87,2645.0,2647.49,600.0,2615.8158,2615.8158,2611.9941,2614.4531,600.0
2023-07-06 12:10:00,2649.17,2650.25,2649.17,2650.05,900.0,2616.1121,2617.1786,2616.1121,2616.9811,900.0
2023-07-06 12:15:00,2651.1,2656.04,2651.1,2656.04,1400.0,2618.018,2622.8964,2618.018,2622.8964,1400.0
2023-07-06 12:20:00,2657.36,2657.36,2651.62,2651.62,700.0,2624.1999,2624.1999,2618.5315,2618.5315,700.0
2023-07-06 12:25:00,2652.06,2656.17,2651.17,2656.17,1400.0,2618.966,2623.0248,2618.0871,2623.0248,1400.0
2023-07-06 12:30:00,2656.17,2656.17,2656.17,2656.17,0.0,2623.0248,2623.0248,2623.0248,2623.0248,0.0
2023-07-06 12:35:00,2657.13,2657.3,2651.97,2651.97,700.0,2623.9728,2624.1407,2618.8772,2618.8772,700.0
2023-07-06 12:40:00,2655.02,2655.02,2655.02,2655.02,100.0,2621.8891,2621.8891,2621.8891,2621.8891,100.0
2023-07-06 12:45:00,2652.47,2655.1,2651.19,2655.09,500.0,2619.3709,2621.9681,2618.1069,2621.9582,500.0
2023-07-06 12:50:00,2656.36,2656.36,2651.93,2653.5,313.0,2623.2124,2623.2124,2618.8377,2620.3881,313.0
2023-07-06 12:55:00,2654.03,2659.3,2653.76,2659.3,500.0,2620.9115,2626.1157,2620.6448,2626.1157,500.0
2023-07-06 13:00:00,2655.75,2657.49,2655.4,2656.51,400.0,2622.61,2624.3283,2622.2644,2623.3605,400.0
2023-07-06 13:05:00,2656.91,2657.03,2655.4,2657.02,748.0,2623.7555,2623.874,2622.2644,2623.8641,748.0
2023-07-06 13:10:00,2657.03,2657.03,2655.28,2655.28,200.0,2623.874,2623.874,2622.1459,2622.1459,200.0
2023-07-06 13:15:00,2657.67,2657.67,2657.03,2657.03,200.0,2624.506,2624.506,2623.874,2623.874,200.0
2023-07-06 13:20:00,2659.99,2660.0,2657.41,2659.95,700.0,2626.7971,2626.807,2624.2493,2626.7576,700.0
2023-07-06 13:25:00,2656.55,2658.87,2656.55,2657.97,658.0,2623.4,2625.6911,2623.4,2624.8023,658.0
2023-07-06 13:30:00,2657.25,2657.69,2655.94,2655.94,500.0,2624.0913,2624.5258,2622.7976,2622.7976,500.0
2023-07-06 13:35:00,2657.06,2657.87,2657.06,2657.87,1593.0,2623.9036,2624.7035,2623.9036,2624.7035,1593.0
2023-07-06 13:40:00,2658.96,2658.96,2658.96,2658.96,100.0,2625.7799,2625.7799,2625.7799,2625.7799,100.0
2023-07-06 13:45:00,2658.71,2658.71,2656.06,2656.5,900.0,2625.5331,2625.5331,2622.9161,2623.3506,900.0
2023-07-06 13:50:00,2653.28,2653.28,2644.9,2644.9,400.0,2620.1708,2620.1708,2611.8954,2611.8954,400.0
2023-07-06 13:55:00,2646.54,2649.02,2646.54,2649.02,300.0,2613.5149,2615.964,2613.5149,2615.964,300.0
2023-07-06 14:00:00,2649.02,2649.02,2649.02,2649.02,0.0,2615.964,2615.964,2615.964,2615.964,0.0
2023-07-06 14:05:00,2650.63,2650.63,2650.62,2650.63,100.0,2617.5539,2617.5539,2617.544,2617.5539,100.0
2023-07-06 14:10:00,2651.54,2651.54,2651.54,2651.54,200.0,2618.4525,2618.4525,2618.4525,2618.4525,200.0
2023-07-06 14:15:00,2649.41,2649.42,2649.41,2649.41,100.0,2616.3491,2616.359,2616.3491,2616.3491,100.0
2023-07-06 14:20:00,2649.29,2649.29,2643.84,2643.84,400.0,2616.2306,2616.2306,2610.8486,2610.8486,400.0
2023-07-06 14:25:00,2643.84,2650.07,2643.84,2650.07,475.0,2610.8486,2617.0009,2610.8486,2617.0009,475.0
2023-07-06 14:30:00,2648.44,2648.44,2645.57,2647.32,300.0,2615.3912,2615.3912,2612.557,2614.2852,300.0
2023-07-06 14:35:00,2646.81,2646.81,2646.81,2646.81,100.0,2613.7816,2613.7816,2613.7816,2613.7816,100.0
2023-07-06 14:40:00,2646.73,2646.96,2644.23,2646.96,900.0,2613.7026,2613.9297,2611.2337,2613.9297,900.0
2023-07-06 14:45:00,2648.66,2649.79,2647.71,2649.61,600.0,2615.6085,2616.7244,2614.6703,2616.5466,600.0
2023-07-06 14:50:00,2649.06,2651.64,2647.74,2651.64,1400.0,2616.0035,2618.5513,2614.6999,2618.5513,1400.0
2023-07-06 14:55:00,2650.47,2651.86,2649.34,2649.42,400.0,2617.3959,2618.7685,2616.28,2616.359,400.0
2023-07-06 15:00:00,2647.74,2648.38,2647.45,2648.38,600.0,2614.6999,2615.332,2614.4136,2615.332,600.0
2023-07-06 15:05:00,2646.14,2647.6,2645.0,2647.6,8419.0,2613.1199,2614.5617,2611.9941,2614.5617,8419.0
2023-07-06 15:10:00,2647.04,2647.21,2644.81,2644.81,400.0,2614.0087,2614.1766,2611.8065,2611.8065,400.0
2023-07-06 15:15:00,2642.51,2642.51,2642.51,2642.51,100.0,2609.5352,2609.5352,2609.5352,2609.5352,100.0
2023-07-06 15:20:00,2641.91,2642.87,2639.47,2639.47,800.0,2608.9427,2609.8907,2606.5331,2606.5331,800.0
2023-07-06 15:25:00,2638.41,2638.42,2634.03,2634.04,500.0,2605.4864,2605.4962,2601.161,2601.1709,500.0
2023-07-06 15:30:00,2637.1,2637.1,2634.63,2634.64,400.0,2604.1927,2604.1927,2601.7535,2601.7634,400.0
2023-07-06 15:35:00,2634.76,2635.98,2630.73,2633.58,1800.0,2601.8819,2603.0867,2597.9022,2600.7166,1800.0
2023-07-06 15:40:00,2633.57,2636.17,2632.53,2632.66,1438.0,2600.7068,2603.2743,2599.6797,2599.8081,1438.0
2023-07-06 15:45:00,2632.05,2632.05,2628.0,2632.05,2400.0,2599.2057,2599.2057,2595.2063,2599.2057,2400.0
2023-07-06 15:50:00,2632.05,2632.05,2627.93,2629.47,3302.0,2599.2057,2599.2057,2595.1371,2596.6579,3302.0
2023-07-06 15:55:00,2631.24,2635.71,2630.14,2632.25,11063.0,2598.4058,2602.8201,2597.3196,2599.4032,11063.0
2023-07-07 09:30:00,2628.0,2643.13,2628.0,2638.06,4621.0,2595.2063,2610.1475,2595.2063,2605.1407,4621.0
2023-07-07 09:35:00,2638.06,2642.68,2634.22,2642.68,1881.0,2605.1407,2609.7031,2601.3487,2609.7031,1881.0
2023-07-07 09:40:00,2642.05,2651.46,2642.0,2651.46,900.0,2609.081,2618.3735,2609.0316,2618.3735,900.0
2023-07-07 09:45:00,2651.68,2654.51,2651.68,2652.81,500.0,2618.5908,2621.3855,2618.5908,2619.7067,500.0
2023-07-07 09:50:00,2655.02,2655.02,2649.36,2651.48,2000.0,2621.8891,2621.8891,2616.2997,2618.3933,2000.0
2023-07-07 09:55:00,2653.98,2654.34,2651.22,2651.22,2687.0,2620.8621,2621.2176,2618.1365,2618.1365,2687.0
2023-07-07 10:00:00,2650.59,2655.81,2650.58,2654.48,2615.0,2617.5144,2622.6692,2617.5045,2621.3558,2615.0
2023-07-07 10:05:00,2652.06,2655.51,2652.02,2655.51,1523.0,2618.966,2622.373,2618.9265,2622.373,1523.0
2023-07-07 10:10:00,2654.2,2655.77,2650.59,2650.59,2250.0,2621.0793,2622.6297,2617.5144,2617.5144,2250.0
2023-07-07 10:15:00,2648.24,2648.24,2637.95,2644.0,2129.0,2615.1937,2615.1937,2605.0321,2611.0066,2129.0
2023-07-07 10:20:00,2644.11,2644.11,2638.88,2638.88,1000.0,2611.1152,2611.1152,2605.9505,2605.9505,1000.0
2023-07-07 10:25:00,2639.11,2642.27,2636.36,2642.27,1000.0,2606.1776,2609.2982,2603.462,2609.2982,1000.0
2023-07-07 10:30:00,2639.33,2639.33,2635.76,2635.76,500.0,2606.3949,2606.3949,2602.8694,2602.8694,500.0
2023-07-07 10:35:00,2640.54,2640.54,2640.54,2640.54,100.0,2607.5898,2607.5898,2607.5898,2607.5898,100.0
2023-07-07 10:40:00,2639.17,2640.97,2639.17,2640.97,400.0,2606.2369,2608.0144,2606.2369,2608.0144,400.0
2023-07-07 10:45:00,2640.0,2641.0,2638.62,2638.62,595.0,2607.0565,2608.0441,2605.6938,2605.6938,595.0
2023-07-07 10:50:00,2639.48,2639.48,2637.01,2637.3,400.0,2606.543,2606.543,2604.1038,2604.3902,400.0
2023-07-07 10:55:00,2639.94,2642.06,2638.98,2642.06,602.0,2606.9973,2609.0908,2606.0493,2609.0908,602.0
2023-07-07 11:00:00,2640.28,2646.07,2640.27,2645.82,500.0,2607.333,2613.0508,2607.3232,2612.8039,500.0
2023-07-07 11:05:00,2646.73,2646.73,2646.73,2646.73,100.0,2613.7026,2613.7026,2613.7026,2613.7026,100.0
2023-07-07 11:10:00,2649.53,2649.53,2649.52,2649.53,100.0,2616.4676,2616.4676,2616.4577,2616.4676,100.0
2023-07-07 11:15:00,2650.95,2651.35,2650.13,2651.35,600.0,2617.8699,2618.2649,2617.0601,2618.2649,600.0
2023-07-07 11:20:00,2651.35,2651.35,2651.35,2651.35,0.0,2618.2649,2618.2649,2618.2649,2618.2649,0.0
2023-07-07 11:25:00,2651.39,2651.45,2651.39,2651.45,300.0,2618.3044,2618.3637,2618.3044,2618.3637,300.0
2023-07-07 11:30:00,2651.22,2651.23,2649.8,2649.8,300.0,2618.1365,2618.1464,2616.7342,2616.7342,300.0
2023-07-07 11:35:00,2651.11,2651.11,2651.11,2651.11,100.0,2618.0279,2618.0279,2618.0279,2618.0279,100.0
2023-07-07 11:40:00,2650.85,2651.99,2650.84,2651.99,200.0,2617.7711,2618.8969,2617.7613,2618.8969,200.0
2023-07-07 11:45:00,2652.78,2655.0,2652.78,2654.44,700.0,2619.6771,2621.8694,2619.6771,2621.3163,700.0
2023-07-07 11:50:00,2653.37,2653.95,2652.83,2653.48,800.0,2620.2597,2620.8325,2619.7264,2620.3683,800.0
2023-07-07 11:55:00,2655.2,2656.67,2652.39,2652.39,1500.0,2622.0669,2623.5185,2619.2919,2619.2919,1500.0
2023-07-07 12:00:00,2651.76,2651.76,2650.31,2651.42,400.0,2618.6698,2618.6698,2617.2379,2618.334,400.0
2023-07-07 12:05:00,2651.1,2653.33,2651.1,2653.33,200.0,2618.018,2620.2202,2618.018,2620.2202,200.0
2023-07-07 12:10:00,2653.49,2653.49,2652.0,2652.0,300.0,2620.3782,2620.3782,2618.9068,2618.9068,300.0
2023-07-07 12:15:00,2650.0,2652.37,2650.0,2650.9,500.0,2616.9317,2619.2722,2616.9317,2617.8205,500.0
2023-07-07 12:20:00,2650.96,2650.96,2650.96,2650.96,100.0,2617.8798,2617.8798,2617.8798,2617.8798,100.0
2023-07-07 12:25:00,2651.53,2651.53,2650.97,2650.97,500.0,2618.4427,2618.4427,2617.8896,2617.8896,500.0
2023-07-07 12:30:00,2650.87,2652.22,2647.47,2652.22,1553.0,2617.7909,2619.124,2614.4333,2619.124,1553.0
2023-07-07 12:35:00,2655.13,2655.13,2651.51,2654.05,662.0,2621.9977,2621.9977,2618.4229,2620.9312,662.0
2023-07-07 12:40:00,2652.32,2654.34,2649.13,2649.13,600.0,2619.2228,2621.2176,2616.0726,2616.0726,600.0
2023-07-07 12:45:00,2649.06,2649.06,2649.06,2649.06,100.0,2616.0035,2616.0035,2616.0035,2616.0035,100.0
2023-07-07 12:50:00,2652.18,2652.64,2652.18,2652.64,200.0,2619.0845,2619.5388,2619.0845,2619.5388,200.0
2023-07-07 12:55:00,2652.31,2652.31,2652.3,2652.31,100.0,2619.2129,2619.2129,2619.203,2619.2129,100.0
2023-07-07 13:00:00,2655.22,2655.56,2655.22,2655.56,1065.0,2622.0866,2622.4224,2622.0866,2622.4224,1065.0
2023-07-07 13:05:00,2657.55,2661.13,2657.55,2661.08,1594.0,2624.3875,2627.9229,2624.3875,2627.8735,1594.0
2023-07-07 13:10:00,2661.84,2661.84,2661.84,2661.84,339.0,2628.624,2628.624,2628.624,2628.624,339.0
2023-07-07 13:15:00,2660.15,2661.69,2660.15,2661.3,400.0,2626.9551,2628.4759,2626.9551,2628.0907,400.0
2023-07-07 13:20:00,2657.1,2657.75,2655.43,2655.43,800.0,2623.9431,2624.585,2622.294,2622.294,800.0
2023-07-07 13:25:00,2653.93,2654.55,2653.93,2654.55,200.0,2620.8127,2621.425,2620.8127,2621.425,200.0
2023-07-07 13:30:00,2656.27,2656.27,2656.27,2656.27,100.0,2623.1235,2623.1235,2623.1235,2623.1235,100.0
2023-07-07 13:35:00,2655.47,2655.47,2654.38,2654.38,200.0,2622.3335,2622.3335,2621.2571,2621.2571,200.0
2023-07-07 13:40:00,2654.38,2654.38,2654.38,2654.38,0.0,2621.2571,2621.2571,2621.2571,2621.2571,0.0
2023-07-07 13:45:00,2654.56,2654.56,2654.56,2654.56,100.0,2621.4348,2621.4348,2621.4348,2621.4348,100.0
2023-07-07 13:50:00,2659.72,2659.72,2658.26,2658.26,262.0,2626.5305,2626.5305,2625.0887,2625.0887,262.0
2023-07-07 13:55:00,2654.8,2654.8,2654.57,2654.57,201.0,2621.6718,2621.6718,2621.4447,2621.4447,201.0
2023-07-07 14:00:00,2655.81,2655.81,2654.6,2654.61,300.0,2622.6692,2622.6692,2621.4743,2621.4842,300.0
2023-07-07 14:05:00,2655.78,2658.09,2655.17,2658.09,488.0,2622.6396,2624.9208,2622.0372,2624.9208,488.0
2023-07-07 14:10:00,2658.09,2658.09,2658.09,2658.09,0.0,2624.9208,2624.9208,2624.9208,2624.9208,0.0
2023-07-07 14:15:00,2658.41,2660.4,2658.41,2660.4,800.0,2625.2368,2627.202,2625.2368,2627.202,800.0
2023-07-07 14:20:00,2658.46,2658.46,2657.63,2657.63,300.0,2625.2862,2625.2862,2624.4665,2624.4665,300.0
2023-07-07 14:25:00,2657.63,2657.63,2657.63,2657.63,0.0,2624.4665,2624.4665,2624.4665,2624.4665,0.0
2023-07-07 14:30:00,2656.03,2656.03,2656.03,2656.03,100.0,2622.8865,2622.8865,2622.8865,2622.8865,100.0
2023-07-07 14:35:00,2655.42,2655.42,2652.48,2652.49,500.0,2622.2841,2622.2841,2619.3808,2619.3907,500.0
2023-07-07 14:40:00,2652.49,2652.49,2652.49,2652.49,0.0,2619.3907,2619.3907,2619.3907,2619.3907,0.0
2023-07-07 14:45:00,2652.67,2652.67,2652.67,2652.67,100.0,2619.5684,2619.5684,2619.5684,2619.5684,100.0
2023-07-07 14:50:00,2651.63,2653.14,2651.62,2653.14,300.0,2618.5414,2620.0326,2618.5315,2620.0326,300.0
2023-07-07 14:55:00,2651.99,2654.17,2651.98,2654.17,200.0,2618.8969,2621.0497,2618.887,2621.0497,200.0
2023-07-07 15:00:00,2654.37,2654.55,2652.13,2652.14,400.0,2621.2472,2621.425,2619.0352,2619.045,400.0
2023-07-07 15:05:00,2652.41,2653.34,2652.0,2653.34,400.0,2619.3117,2620.2301,2618.9068,2620.2301,400.0
2023-07-07 15:10:00,2652.4,2653.98,2652.4,2653.98,200.0,2619.3018,2620.8621,2619.3018,2620.8621,200.0
2023-07-07 15:15:00,2653.77,2653.77,2650.11,2650.11,300.0,2620.6547,2620.6547,2617.0404,2617.0404,300.0
2023-07-07 15:20:00,2651.77,2651.77,2650.17,2650.17,300.0,2618.6797,2618.6797,2617.0996,2617.0996,300.0
2023-07-07 15:25:00,2649.01,2650.52,2648.9,2648.9,400.0,2615.9541,2617.4453,2615.8455,2615.8455,400.0
2023-07-07 15:30:00,2650.3,2650.65,2648.44,2649.36,400.0,2617.228,2617.5736,2615.3912,2616.2997,400.0
2023-07-07 15:35:00,2648.5,2648.5,2643.86,2643.87,800.0,2615.4505,2615.4505,2610.8684,2610.8782,800.0
2023-07-07 15:40:00,2644.74,2644.74,2643.0,2643.0,200.0,2611.7374,2611.7374,2610.0191,2610.0191,200.0
2023-07-07 15:45:00,2643.5,2643.5,2635.95,2635.95,1700.0,2610.5129,2610.5129,2603.0571,2603.0571,1700.0
2023-07-07 15:50:00,2638.23,2643.07,2632.02,2642.39,2640.0,2605.3086,2610.0882,2599.1761,2609.4167,2640.0
2023-07-07 15:55:00,2638.16,2639.63,2632.33,2634.74,7496.0,2605.2395,2606.6911,2599.4822,2601.8622,7496.0
2023-07-10 09:30:00,2637.0,2673.82,2637.0,2673.82,5824.0,2604.094,2640.4545,2604.094,2640.4545,5824.0
2023-07-10 09:35:00,2675.0,2691.86,2675.0,2691.6,4461.0,2641.6198,2658.2694,2641.6198,2658.0126,4461.0
2023-07-10 09:40:00,2692.1,2707.2,2692.1,2706.14,2569.0,2658.5064,2673.418,2658.5064,2672.3712,2569.0
2023-07-10 09:45:00,2709.1,2719.96,2700.26,2719.96,6327.0,2675.2943,2686.0187,2666.5646,2686.0187,6327.0
2023-07-10 09:50:00,2719.96,2723.4,2713.02,2719.79,5926.0,2686.0187,2689.4158,2679.1653,2685.8509,5926.0
2023-07-10 09:55:00,2718.72,2721.52,2711.06,2720.52,3725.0,2684.7942,2687.5593,2677.2298,2686.5718,3725.0
2023-07-10 10:00:00,2719.3,2727.97,2719.09,2724.67,4152.0,2685.367,2693.9288,2685.1596,2690.67,4152.0
2023-07-10 10:05:00,2724.53,2726.97,2718.39,2725.81,2913.0,2690.5317,2692.9413,2684.4683,2691.7957,2913.0
2023-07-10 10:10:00,2727.96,2727.96,2721.32,2726.0,1200.0,2693.9189,2693.9189,2687.3618,2691.9834,1200.0
2023-07-10 10:15:00,2726.98,2731.87,2725.45,2726.79,4100.0,2692.9511,2697.7801,2691.4402,2692.7635,4100.0
2023-07-10 10:20:00,2727.34,2733.48,2727.2,2728.94,3411.0,2693.3067,2699.37,2693.1684,2694.8867,3411.0
2023-07-10 10:25:00,2728.07,2728.07,2723.02,2723.03,1850.0,2694.0275,2694.0275,2689.0406,2689.0504,1850.0
2023-07-10 10:30:00,2724.0,2726.12,2720.93,2722.99,1774.0,2690.0083,2692.1019,2686.9766,2689.0109,1774.0
2023-07-10 10:35:00,2724.24,2724.79,2724.24,2724.79,225.0,2690.2453,2690.7885,2690.2453,2690.7885,225.0
2023-07-10 10:40:00,2726.63,2726.63,2724.25,2724.25,400.0,2692.6055,2692.6055,2690.2552,2690.2552,400.0
2023-07-10 10:45:00,2723.01,2726.35,2721.25,2726.35,1400.0,2689.0307,2692.329,2687.2926,2692.329,1400.0
2023-07-10 10:50:00,2726.48,2726.58,2718.84,2718.84,1175.0,2692.4574,2692.5561,2684.9127,2684.9127,1175.0
2023-07-10 10:55:00,2719.58,2720.31,2708.23,2708.23,4194.0,2685.6435,2686.3644,2674.4351,2674.4351,4194.0
2023-07-10 11:00:00,2711.83,2712.83,2710.54,2710.55,802.0,2677.9902,2678.9777,2676.7163,2676.7262,802.0
2023-07-10 11:05:00,2711.07,2711.07,2710.72,2710.72,200.0,2677.2397,2677.2397,2676.894,2676.894,200.0
2023-07-10 11:10:00,2706.7,2710.47,2706.7,2709.8,1890.0,2672.9242,2676.6472,2672.9242,2675.9855,1890.0
2023-07-10 11:15:00,2706.87,2711.46,2706.79,2706.79,1325.0,2673.0921,2677.6248,2673.0131,2673.0131,1325.0
2023-07-10 11:20:00,2708.88,2708.94,2706.7,2706.77,1025.0,2675.077,2675.1363,2672.9242,2672.9933,1025.0
2023-07-10 11:25:00,2707.35,2708.83,2706.82,2706.82,1500.0,2673.5661,2675.0276,2673.0427,2673.0427,1500.0
2023-07-10 11:30:00,2708.84,2710.68,2708.48,2710.49,1425.0,2675.0375,2676.8545,2674.682,2676.6669,1425.0
2023-07-10 11:35:00,2707.89,2710.08,2707.89,2708.99,500.0,2674.0994,2676.262,2674.0994,2675.1856,500.0
2023-07-10 11:40:00,2709.09,2709.09,2703.37,2704.44,1580.0,2675.2844,2675.2844,2669.6358,2670.6924,1580.0
2023-07-10 11:45:00,2700.07,2702.63,2695.8,2699.74,1745.0,2666.3769,2668.905,2662.1602,2666.0511,1745.0
2023-07-10 11:50:00,2700.97,2701.82,2698.88,2698.88,1861.0,2667.2657,2668.1051,2665.2018,2665.2018,1861.0
2023-07-10 11:55:00,2701.84,2702.17,2700.49,2702.17,600.0,2668.1249,2668.4507,2666.7917,2668.4507,600.0
2023-07-10 12:00:00,2700.65,2700.65,2694.93,2698.45,1500.0,2666.9497,2666.9497,2661.3011,2664.7772,1500.0
2023-07-10 12:05:00,2695.57,2696.8,2694.76,2696.8,505.0,2661.9331,2663.1477,2661.1332,2663.1477,505.0
2023-07-10 12:10:00,2694.61,2694.61,2694.6,2694.61,100.0,2660.9851,2660.9851,2660.9752,2660.9851,100.0
2023-07-10 12:15:00,2700.0,2705.05,2700.0,2704.49,2000.0,2666.3078,2671.2948,2666.3078,2670.7418,2000.0
2023-07-10 12:20:00,2705.7,2706.81,2704.62,2705.45,1225.0,2671.9367,2673.0328,2670.8702,2671.6898,1225.0
2023-07-10 12:25:00,2705.45,2705.76,2702.47,2703.5,1508.0,2671.6898,2671.9959,2668.747,2669.7641,1508.0
2023-07-10 12:30:00,2702.91,2703.51,2701.05,2703.25,800.0,2669.1815,2669.774,2667.3447,2669.5173,800.0
2023-07-10 12:35:00,2700.22,2701.19,2697.78,2701.19,633.0,2666.5251,2667.483,2664.1155,2667.483,633.0
2023-07-10 12:40:00,2702.29,2704.51,2701.96,2704.0,706.0,2668.5692,2670.7615,2668.2434,2670.2579,706.0
2023-07-10 12:45:00,2704.85,2704.91,2704.78,2704.78,300.0,2671.0973,2671.1565,2671.0282,2671.0282,300.0
2023-07-10 12:50:00,2707.72,2707.73,2701.5,2705.32,800.0,2673.9315,2673.9414,2667.7891,2671.5614,800.0
2023-07-10 12:55:00,2705.28,2706.39,2704.35,2705.67,725.0,2671.5219,2672.6181,2670.6035,2671.9071,725.0
2023-07-10 13:00:00,2705.37,2705.37,2700.97,2700.97,600.0,2671.6108,2671.6108,2667.2657,2667.2657,600.0
2023-07-10 13:05:00,2697.3,2701.05,2697.29,2701.05,800.0,2663.6415,2667.3447,2663.6316,2667.3447,800.0
2023-07-10 13:10:00,2701.06,2701.6,2698.85,2698.85,467.0,2667.3546,2667.8879,2665.1722,2665.1722,467.0
2023-07-10 13:15:00,2702.83,2702.83,2699.64,2699.64,425.0,2669.1025,2669.1025,2665.9523,2665.9523,425.0
2023-07-10 13:20:00,2704.94,2706.79,2704.92,2706.79,400.0,2671.1862,2673.0131,2671.1664,2673.0131,400.0
2023-07-10 13:25:00,2708.14,2708.14,2708.14,2708.14,200.0,2674.3462,2674.3462,2674.3462,2674.3462,200.0
2023-07-10 13:30:00,2707.15,2707.99,2704.78,2704.78,1600.0,2673.3686,2674.1981,2671.0282,2671.0282,1600.0
2023-07-10 13:35:00,2705.27,2707.15,2705.27,2705.29,1243.0,2671.5121,2673.3686,2671.5121,2671.5318,1243.0
2023-07-10 13:40:00,2706.26,2709.42,2706.25,2709.42,300.0,2672.4897,2675.6103,2672.4798,2675.6103,300.0
2023-07-10 13:45:00,2709.59,2709.59,2699.83,2701.41,1747.0,2675.7781,2675.7781,2666.1399,2667.7002,1747.0
2023-07-10 13:50:00,2706.16,2710.22,2706.16,2706.25,681.0,2672.3909,2676.4003,2672.3909,2672.4798,681.0
2023-07-10 13:55:00,2706.43,2708.34,2706.23,2706.66,1440.0,2672.6576,2674.5437,2672.4601,2672.8847,1440.0
2023-07-10 14:00:00,2707.53,2707.53,2704.25,2704.25,700.0,2673.7439,2673.7439,2670.5048,2670.5048,700.0
2023-07-10 14:05:00,2704.81,2705.28,2702.85,2705.28,600.0,2671.0578,2671.5219,2669.1223,2671.5219,600.0
2023-07-10 14:10:00,2703.72,2705.64,2703.72,2705.64,600.0,2669.9814,2671.8774,2669.9814,2671.8774,600.0
2023-07-10 14:15:00,2705.51,2705.71,2705.33,2705.33,525.0,2671.7491,2671.9466,2671.5713,2671.5713,525.0
2023-07-10 14:20:00,2703.71,2705.87,2703.71,2705.59,300.0,2669.9715,2672.1046,2669.9715,2671.8281,300.0
2023-07-10 14:25:00,2703.79,2705.76,2703.79,2705.76,625.0,2670.0505,2671.9959,2670.0505,2671.9959,625.0
2023-07-10 14:30:00,2706.32,2706.32,2702.26,2703.0,1920.0,2672.549,2672.549,2668.5396,2669.2704,1920.0
2023-07-10 14:35:00,2703.63,2703.63,2702.27,2702.27,625.0,2669.8925,2669.8925,2668.5495,2668.5495,625.0
2023-07-10 14:40:00,2704.45,2704.46,2704.45,2704.45,100.0,2670.7023,2670.7122,2670.7023,2670.7023,100.0
2023-07-10 14:45:00,2703.18,2705.34,2703.18,2705.34,200.0,2669.4481,2671.5812,2669.4481,2671.5812,200.0
2023-07-10 14:50:00,2706.85,2709.87,2705.97,2708.66,1865.0,2673.0723,2676.0547,2672.2033,2674.8598,1865.0
2023-07-10 14:55:00,2710.32,2711.32,2710.32,2711.32,700.0,2676.499,2677.4866,2676.499,2677.4866,700.0
2023-07-10 15:00:00,2712.63,2712.63,2711.29,2711.29,400.0,2678.7802,2678.7802,2677.4569,2677.4569,400.0
2023-07-10 15:05:00,2712.2,2712.95,2711.09,2712.95,750.0,2678.3556,2679.0962,2677.2594,2679.0962,750.0
2023-07-10 15:10:00,2714.01,2716.88,2714.0,2716.88,600.0,2680.143,2682.9772,2680.1331,2682.9772,600.0
2023-07-10 15:15:00,2716.03,2717.18,2715.7,2717.18,300.0,2682.1378,2683.2734,2681.8119,2683.2734,300.0
2023-07-10 15:20:00,2717.26,2718.32,2714.15,2715.16,1125.0,2683.3524,2684.3992,2680.2812,2681.2786,1125.0
2023-07-10 15:25:00,2714.16,2718.45,2714.16,2718.45,1100.0,2680.2911,2684.5276,2680.2911,2684.5276,1100.0
2023-07-10 15:30:00,2717.01,2717.01,2716.72,2716.72,328.0,2683.1056,2683.1056,2682.8192,2682.8192,328.0
2023-07-10 15:35:00,2717.21,2718.9,2717.21,2718.76,1300.0,2683.3031,2684.972,2683.3031,2684.8337,1300.0
2023-07-10 15:40:00,2719.91,2719.91,2717.81,2718.47,811.0,2685.9694,2685.9694,2683.8956,2684.5473,811.0
2023-07-10 15:45:00,2719.62,2719.62,2715.58,2716.12,2541.0,2685.683,2685.683,2681.6934,2682.2267,2541.0
2023-07-10 15:50:00,2716.66,2721.87,2716.66,2721.62,5364.0,2682.7599,2687.9049,2682.7599,2687.658,5364.0
2023-07-10 15:55:00,2720.11,2728.84,2720.1,2728.81,7711.0,2686.1669,2694.7879,2686.157,2694.7583,7711.0
2023-07-11 09:30:00,2739.92,2750.99,2733.61,2750.99,8233.0,2705.7297,2716.6615,2699.4984,2716.6615,8233.0
2023-07-11 09:35:00,2754.8,2761.32,2753.19,2757.68,3060.0,2720.424,2726.8626,2718.8341,2723.2681,3060.0
2023-07-11 09:40:00,2757.47,2757.47,2746.76,2748.5,1929.0,2723.0607,2723.0607,2712.4843,2714.2026,1929.0
2023-07-11 09:45:00,2752.6,2755.44,2752.6,2755.44,300.0,2718.2514,2721.056,2718.2514,2721.056,300.0
2023-07-11 09:50:00,2750.31,2752.96,2744.61,2752.96,2178.0,2715.99,2718.607,2710.3611,2718.607,2178.0
2023-07-11 09:55:00,2749.24,2750.87,2745.79,2750.59,1737.0,2714.9334,2716.543,2711.5264,2716.2665,1737.0
2023-07-11 10:00:00,2749.72,2751.83,2749.0,2750.18,2010.0,2715.4074,2717.4911,2714.6964,2715.8616,2010.0
2023-07-11 10:05:00,2750.72,2750.75,2746.12,2750.7,1469.0,2716.3949,2716.4245,2711.8523,2716.3752,1469.0
2023-07-11 10:10:00,2752.0,2754.29,2750.67,2752.13,1896.0,2717.6589,2719.9204,2716.3455,2717.7873,1896.0
2023-07-11 10:15:00,2751.94,2755.49,2750.29,2752.25,2539.0,2717.5997,2721.1054,2715.9703,2717.9058,2539.0
2023-07-11 10:20:00,2754.03,2754.67,2750.79,2750.8,800.0,2719.6636,2720.2956,2716.464,2716.4739,800.0
2023-07-11 10:25:00,2759.82,2759.98,2757.8,2758.95,600.0,2725.3813,2725.5394,2723.3866,2724.5222,600.0
2023-07-11 10:30:00,2757.69,2758.29,2753.61,2754.16,1359.0,2723.2779,2723.8704,2719.2488,2719.792,1359.0
2023-07-11 10:35:00,2755.9,2755.9,2754.14,2754.14,400.0,2721.5103,2721.5103,2719.7722,2719.7722,400.0
2023-07-11 10:40:00,2756.69,2761.32,2756.69,2761.32,1500.0,2722.2904,2726.8626,2722.2904,2726.8626,1500.0
2023-07-11 10:45:00,2762.05,2762.05,2755.73,2755.94,1000.0,2727.5835,2727.5835,2721.3424,2721.5498,1000.0
2023-07-11 10:50:00,2755.35,2757.78,2746.09,2757.78,1000.0,2720.9671,2723.3668,2711.8227,2723.3668,1000.0
2023-07-11 10:55:00,2760.0,2760.0,2758.4,2758.4,900.0,2725.5591,2725.5591,2723.9791,2723.9791,900.0
2023-07-11 11:00:00,2758.84,2761.58,2758.83,2761.58,300.0,2724.4136,2727.1194,2724.4037,2727.1194,300.0
2023-07-11 11:05:00,2760.52,2761.18,2758.36,2761.17,600.0,2726.0726,2726.7244,2723.9396,2726.7145,600.0
2023-07-11 11:10:00,2762.25,2765.97,2761.78,2765.97,1887.0,2727.781,2731.4546,2727.3169,2731.4546,1887.0
2023-07-11 11:15:00,2766.48,2767.41,2766.48,2767.27,400.0,2731.9582,2732.8766,2731.9582,2732.7384,400.0
2023-07-11 11:20:00,2769.13,2769.13,2768.33,2768.33,502.0,2734.5752,2734.5752,2733.7852,2733.7852,502.0
2023-07-11 11:25:00,2768.33,2770.25,2766.94,2768.15,1800.0,2733.7852,2735.6812,2732.4125,2733.6074,1800.0
2023-07-11 11:30:00,2767.49,2769.61,2764.4,2767.12,1000.0,2732.9556,2735.0492,2729.9042,2732.5903,1000.0
2023-07-11 11:35:00,2767.39,2768.62,2765.24,2768.3,1111.0,2732.8569,2734.0715,2730.7337,2733.7555,1111.0
2023-07-11 11:40:00,2765.89,2765.89,2761.79,2762.36,1690.0,2731.3756,2731.3756,2727.3268,2727.8897,1690.0
2023-07-11 11:45:00,2761.37,2763.0,2760.0,2763.0,1219.0,2726.912,2728.5217,2725.5591,2728.5217,1219.0
2023-07-11 11:50:00,2764.75,2766.33,2764.75,2765.55,900.0,2730.2498,2731.8101,2730.2498,2731.0398,900.0
2023-07-11 11:55:00,2767.02,2769.76,2767.02,2769.76,674.0,2732.4915,2735.1973,2732.4915,2735.1973,674.0
2023-07-11 12:00:00,2770.56,2774.42,2770.56,2771.4,1762.0,2735.9873,2739.7992,2735.9873,2736.8168,1762.0
2023-07-11 12:05:00,2771.22,2772.37,2770.07,2771.16,900.0,2736.6391,2737.7747,2735.5034,2736.5798,900.0
2023-07-11 12:10:00,2770.61,2773.2,2770.61,2773.2,750.0,2736.0367,2738.5944,2736.0367,2738.5944,750.0
2023-07-11 12:15:00,2774.67,2774.68,2774.67,2774.68,200.0,2740.046,2740.0559,2740.046,2740.0559,200.0
2023-07-11 12:20:00,2775.63,2775.63,2774.62,2774.63,333.0,2740.9941,2740.9941,2739.9967,2740.0065,333.0
2023-07-11 12:25:00,2774.65,2774.65,2768.27,2771.48,300.0,2740.0263,2740.0263,2733.7259,2736.8958,300.0
2023-07-11 12:30:00,2771.48,2773.98,2770.14,2773.98,300.0,2736.8958,2739.3647,2735.5726,2739.3647,300.0
2023-07-11 12:35:00,2773.83,2774.0,2773.77,2774.0,400.0,2739.2165,2739.3844,2739.1573,2739.3844,400.0
2023-07-11 12:40:00,2774.48,2774.48,2774.48,2774.48,100.0,2739.8584,2739.8584,2739.8584,2739.8584,100.0
2023-07-11 12:45:00,2776.84,2776.84,2775.67,2775.67,300.0,2742.189,2742.189,2741.0336,2741.0336,300.0
2023-07-11 12:50:00,2775.72,2775.72,2775.72,2775.72,100.0,2741.0829,2741.0829,2741.0829,2741.0829,100.0
2023-07-11 12:55:00,2778.0,2779.23,2777.53,2779.23,500.0,2743.3345,2744.5491,2742.8704,2744.5491,500.0
2023-07-11 13:00:00,2780.97,2781.28,2780.95,2781.28,400.0,2746.2674,2746.5736,2746.2477,2746.5736,400.0
2023-07-11 13:05:00,2777.06,2777.06,2777.06,2777.06,200.0,2742.4062,2742.4062,2742.4062,2742.4062,200.0
2023-07-11 13:10:00,2777.57,2777.75,2776.16,2776.16,500.0,2742.9099,2743.0876,2741.5174,2741.5174,500.0
2023-07-11 13:15:00,2776.16,2776.16,2776.16,2776.16,0.0,2741.5174,2741.5174,2741.5174,2741.5174,0.0
2023-07-11 13:20:00,2772.9,2775.97,2772.9,2774.66,697.0,2738.2981,2741.3298,2738.2981,2740.0362,697.0
2023-07-11 13:25:00,2775.0,2775.62,2774.26,2774.26,400.0,2740.3719,2740.9842,2739.6412,2739.6412,400.0
2023-07-11 13:30:00,2775.88,2775.88,2773.68,2773.76,876.0,2741.2409,2741.2409,2739.0684,2739.1474,876.0
2023-07-11 13:35:00,2775.94,2779.32,2775.94,2778.69,700.0,2741.3002,2744.638,2741.3002,2744.0159,700.0
2023-07-11 13:40:00,2778.48,2778.48,2778.48,2778.48,200.0,2743.8085,2743.8085,2743.8085,2743.8085,200.0
2023-07-11 13:45:00,2777.31,2777.31,2769.81,2769.81,1600.0,2742.6531,2742.6531,2735.2467,2735.2467,1600.0
2023-07-11 13:50:00,2768.88,2771.53,2766.92,2766.92,400.0,2734.3283,2736.9452,2732.3927,2732.3927,400.0
2023-07-11 13:55:00,2765.4,2765.4,2761.89,2763.32,1200.0,2730.8917,2730.8917,2727.4255,2728.8377,1200.0
2023-07-11 14:00:00,2766.26,2767.77,2764.48,2765.48,600.0,2731.741,2733.2321,2729.9832,2730.9707,600.0
2023-07-11 14:05:00,2769.04,2769.05,2765.52,2765.64,600.0,2734.4863,2734.4962,2731.0102,2731.1287,600.0
2023-07-11 14:10:00,2765.3,2765.6,2763.33,2764.51,700.0,2730.793,2731.0892,2728.8475,2730.0128,700.0
2023-07-11 14:15:00,2762.85,2762.85,2762.65,2762.65,200.0,2728.3735,2728.3735,2728.176,2728.176,200.0
2023-07-11 14:20:00,2762.93,2764.34,2762.93,2763.0,411.0,2728.4525,2729.8449,2728.4525,2728.5217,411.0
2023-07-11 14:25:00,2765.97,2766.18,2764.38,2766.18,560.0,2731.4546,2731.662,2729.8844,2731.662,560.0
2023-07-11 14:30:00,2767.54,2767.6,2767.54,2767.6,200.0,2733.005,2733.0643,2733.005,2733.0643,200.0
2023-07-11 14:35:00,2765.37,2765.37,2765.37,2765.37,100.0,2730.8621,2730.8621,2730.8621,2730.8621,100.0
2023-07-11 14:40:00,2767.74,2767.74,2766.79,2767.08,300.0,2733.2025,2733.2025,2732.2644,2732.5508,300.0
2023-07-11 14:45:00,2769.13,2770.0,2768.88,2769.98,600.0,2734.5752,2735.4343,2734.3283,2735.4146,600.0
2023-07-11 14:50:00,2770.91,2770.91,2768.6,2770.63,2043.0,2736.333,2736.333,2734.0518,2736.0565,2043.0
2023-07-11 14:55:00,2771.27,2771.27,2770.78,2770.78,200.0,2736.6885,2736.6885,2736.2046,2736.2046,200.0
2023-07-11 15:00:00,2769.42,2770.03,2767.06,2770.03,741.0,2734.8616,2735.4639,2732.531,2735.4639,741.0
2023-07-11 15:05:00,2771.07,2774.37,2771.07,2774.37,300.0,2736.491,2739.7498,2736.491,2739.7498,300.0
2023-07-11 15:10:00,2775.39,2778.42,2775.39,2778.42,600.0,2740.7571,2743.7492,2740.7571,2743.7492,600.0
2023-07-11 15:15:00,2779.98,2782.51,2779.18,2779.18,1144.0,2745.2898,2747.7882,2744.4998,2744.4998,1144.0
2023-07-11 15:20:00,2782.39,2782.39,2776.74,2779.45,700.0,2747.6697,2747.6697,2742.0902,2744.7664,700.0
2023-07-11 15:25:00,2780.59,2780.72,2778.96,2780.08,744.0,2745.8922,2746.0205,2744.2825,2745.3885,744.0
2023-07-11 15:30:00,2778.69,2778.72,2776.47,2777.7,1039.0,2744.0159,2744.0455,2741.8236,2743.0382,1039.0
2023-07-11 15:35:00,2777.24,2781.99,2777.23,2780.71,800.0,2742.584,2747.2747,2742.5741,2746.0107,800.0
2023-07-11 15:40:00,2781.14,2782.19,2780.82,2782.19,543.0,2746.4353,2747.4722,2746.1193,2747.4722,543.0
2023-07-11 15:45:00,2782.7,2787.78,2782.69,2787.75,2108.0,2747.9758,2752.9924,2747.966,2752.9628,2108.0
2023-07-11 15:50:00,2789.18,2789.18,2782.84,2782.85,1486.0,2754.375,2754.375,2748.1141,2748.124,1486.0
2023-07-11 15:55:00,2781.27,2785.43,2779.56,2785.33,4724.0,2746.5637,2750.6718,2744.875,2750.573,4724.0
2023-07-12 09:30:00,2804.2,2814.04,2798.8,2814.04,8761.0,2769.2075,2778.9248,2763.8749,2778.9248,8761.0
2023-07-12 09:35:00,2817.17,2817.17,2807.89,2810.65,2650.0,2782.0157,2782.0157,2772.8515,2775.5771,2650.0
2023-07-12 09:40:00,2815.55,2815.59,2804.45,2815.59,2768.0,2780.4159,2780.4554,2769.4544,2780.4554,2768.0
2023-07-12 09:45:00,2809.62,2814.89,2805.0,2806.68,1934.0,2774.5599,2779.7642,2769.9976,2771.6566,1934.0
2023-07-12 09:50:00,2811.86,2811.87,2801.52,2805.95,1983.0,2776.772,2776.7818,2766.561,2770.9357,1983.0
2023-07-12 09:55:00,2801.01,2806.0,2797.08,2803.45,2279.0,2766.0574,2770.9851,2762.1764,2768.4669,2279.0
2023-07-12 10:00:00,2804.79,2810.95,2804.79,2806.29,1597.0,2769.7902,2775.8733,2769.7902,2771.2715,1597.0
2023-07-12 10:05:00,2806.86,2810.5,2806.23,2810.44,1001.0,2771.8344,2775.4289,2771.2122,2775.3697,1001.0
2023-07-12 10:10:00,2810.45,2811.92,2808.67,2811.19,583.0,2775.3796,2776.8312,2773.6218,2776.1103,583.0
2023-07-12 10:15:00,2812.28,2818.99,2810.6,2818.99,1263.0,2777.1867,2783.813,2775.5277,2783.813,1263.0
2023-07-12 10:20:00,2816.55,2816.55,2813.72,2813.72,1350.0,2781.4034,2781.4034,2778.6088,2778.6088,1350.0
2023-07-12 10:25:00,2811.76,2815.74,2807.0,2815.74,1350.0,2776.6732,2780.6035,2771.9726,2780.6035,1350.0
2023-07-12 10:30:00,2819.42,2821.46,2811.48,2811.48,2196.0,2784.2376,2786.2522,2776.3967,2776.3967,2196.0
2023-07-12 10:35:00,2811.02,2811.02,2805.67,2806.6,2698.0,2775.9424,2775.9424,2770.6592,2771.5776,2698.0
2023-07-12 10:40:00,2805.82,2810.0,2805.75,2806.06,1200.0,2770.8073,2774.9352,2770.7382,2771.0443,1200.0
2023-07-12 10:45:00,2807.38,2810.2,2807.37,2810.06,800.0,2772.3479,2775.1327,2772.338,2774.9944,800.0
2023-07-12 10:50:00,2811.62,2811.62,2801.99,2803.3,1700.0,2776.535,2776.535,2767.0251,2768.3188,1700.0
2023-07-12 10:55:00,2803.92,2806.07,2801.0,2801.59,2180.0,2768.931,2771.0542,2766.0475,2766.6301,2180.0
2023-07-12 11:00:00,2801.26,2807.12,2801.26,2807.12,1655.0,2766.3042,2772.0911,2766.3042,2772.0911,1655.0
2023-07-12 11:05:00,2804.27,2808.02,2804.27,2807.08,1014.0,2769.2767,2772.9799,2769.2767,2772.0516,1014.0
2023-07-12 11:10:00,2807.29,2810.0,2807.29,2809.52,1215.0,2772.259,2774.9352,2772.259,2774.4612,1215.0
2023-07-12 11:15:00,2811.04,2812.55,2809.03,2810.01,4225.0,2775.9622,2777.4534,2773.9773,2774.945,4225.0
2023-07-12 11:20:00,2808.78,2810.31,2807.68,2808.45,1425.0,2773.7304,2775.2413,2772.6441,2773.4045,1425.0
2023-07-12 11:25:00,2808.78,2812.56,2807.53,2809.35,1928.0,2773.7304,2777.4632,2772.496,2774.2933,1928.0
2023-07-12 11:30:00,2807.84,2809.04,2804.72,2804.72,925.0,2772.8021,2773.9872,2769.7211,2769.7211,925.0
2023-07-12 11:35:00,2803.0,2803.0,2789.15,2789.15,1400.0,2768.0225,2768.0225,2754.3454,2754.3454,1400.0
2023-07-12 11:40:00,2786.7,2788.71,2781.11,2788.7,1043.0,2751.9259,2753.9108,2746.4057,2753.901,1043.0
2023-07-12 11:45:00,2785.48,2794.16,2785.48,2794.16,800.0,2750.7211,2759.2928,2750.7211,2759.2928,800.0
2023-07-12 11:50:00,2793.67,2796.39,2790.0,2791.59,920.0,2758.8089,2761.495,2755.1847,2756.7549,920.0
2023-07-12 11:55:00,2791.06,2791.06,2786.98,2786.98,408.0,2756.2315,2756.2315,2752.2024,2752.2024,408.0
2023-07-12 12:00:00,2794.15,2794.15,2784.48,2784.49,1389.0,2759.283,2759.283,2749.7336,2749.7435,1389.0
2023-07-12 12:05:00,2787.81,2790.06,2786.12,2787.25,780.0,2753.0221,2755.244,2751.3532,2752.4691,780.0
2023-07-12 12:10:00,2785.32,2791.35,2785.19,2791.35,631.0,2750.5631,2756.5179,2750.4348,2756.5179,631.0
2023-07-12 12:15:00,2787.49,2787.49,2786.87,2786.88,200.0,2752.7061,2752.7061,2752.0938,2752.1037,200.0
2023-07-12 12:20:00,2788.41,2788.42,2788.41,2788.41,100.0,2753.6146,2753.6245,2753.6146,2753.6146,100.0
2023-07-12 12:25:00,2790.01,2790.61,2787.78,2787.79,700.0,2755.1946,2755.7871,2752.9924,2753.0023,700.0
2023-07-12 12:30:00,2787.87,2793.57,2787.87,2791.16,1478.0,2753.0813,2758.7102,2753.0813,2756.3303,1478.0
2023-07-12 12:35:00,2794.33,2797.37,2794.06,2794.07,300.0,2759.4607,2762.4628,2759.1941,2759.204,300.0
2023-07-12 12:40:00,2795.29,2795.29,2794.62,2795.28,700.0,2760.4087,2760.4087,2759.7471,2760.3989,700.0
2023-07-12 12:45:00,2792.81,2797.82,2792.81,2797.82,500.0,2757.9597,2762.9072,2757.9597,2762.9072,500.0
2023-07-12 12:50:00,2801.28,2804.36,2798.57,2804.36,1480.0,2766.324,2769.3656,2763.6478,2769.3656,1480.0
2023-07-12 12:55:00,2798.18,2798.18,2798.18,2798.18,646.0,2763.2627,2763.2627,2763.2627,2763.2627,646.0
2023-07-12 13:00:00,2796.39,2800.54,2796.38,2798.16,500.0,2761.495,2765.5932,2761.4851,2763.2429,500.0
2023-07-12 13:05:00,2800.96,2800.96,2797.59,2797.99,500.0,2766.008,2766.008,2762.68,2763.075,500.0
2023-07-12 13:10:00,2798.65,2800.5,2797.84,2800.5,700.0,2763.7268,2765.5537,2762.9269,2765.5537,700.0
2023-07-12 13:15:00,2803.26,2803.26,2799.15,2800.75,600.0,2768.2793,2768.2793,2764.2206,2765.8006,600.0
2023-07-12 13:20:00,2800.6,2800.6,2800.47,2800.47,200.0,2765.6525,2765.6525,2765.5241,2765.5241,200.0
2023-07-12 13:25:00,2803.06,2804.13,2800.89,2802.07,400.0,2768.0818,2769.1384,2765.9389,2767.1041,400.0
2023-07-12 13:30:00,2801.8,2803.84,2801.8,2803.72,800.0,2766.8375,2768.852,2766.8375,2768.7335,800.0
2023-07-12 13:35:00,2803.54,2803.99,2802.88,2803.99,300.0,2768.5558,2769.0002,2767.904,2769.0002,300.0
2023-07-12 13:40:00,2803.69,2804.84,2803.32,2803.33,300.0,2768.7039,2769.8396,2768.3385,2768.3484,300.0
2023-07-12 13:45:00,2803.01,2803.01,2801.01,2802.57,900.0,2768.0324,2768.0324,2766.0574,2767.5979,900.0
2023-07-12 13:50:00,2802.57,2802.57,2802.57,2802.57,0.0,2767.5979,2767.5979,2767.5979,2767.5979,0.0
2023-07-12 13:55:00,2799.98,2800.18,2793.22,2793.22,900.0,2765.0402,2765.2377,2758.3646,2758.3646,900.0
2023-07-12 14:00:00,2796.37,2796.37,2792.2,2794.22,750.0,2761.4753,2761.4753,2757.3573,2759.3521,750.0
2023-07-12 14:05:00,2796.81,2799.14,2795.16,2798.02,600.0,2761.9098,2764.2107,2760.2804,2763.1047,600.0
2023-07-12 14:10:00,2799.19,2800.0,2799.19,2800.0,342.0,2764.2601,2765.06,2764.2601,2765.06,342.0
2023-07-12 14:15:00,2801.53,2801.53,2800.26,2800.99,592.0,2766.5709,2766.5709,2765.3167,2766.0376,592.0
2023-07-12 14:20:00,2798.57,2800.62,2796.97,2798.47,1400.0,2763.6478,2765.6722,2762.0678,2763.549,1400.0
2023-07-12 14:25:00,2798.49,2800.41,2798.14,2798.14,600.0,2763.5688,2765.4648,2763.2232,2763.2232,600.0
2023-07-12 14:30:00,2797.3,2797.75,2797.3,2797.75,300.0,2762.3936,2762.838,2762.3936,2762.838,300.0
2023-07-12 14:35:00,2797.24,2798.35,2795.05,2795.26,700.0,2762.3344,2763.4305,2760.1717,2760.3791,700.0
2023-07-12 14:40:00,2795.1,2795.1,2795.1,2795.1,100.0,2760.2211,2760.2211,2760.2211,2760.2211,100.0
2023-07-12 14:45:00,2795.03,2795.03,2791.74,2791.74,615.0,2760.152,2760.152,2756.903,2756.903,615.0
2023-07-12 14:50:00,2789.27,2791.64,2788.25,2789.91,600.0,2754.4639,2756.8043,2753.4566,2755.0959,600.0
2023-07-12 14:55:00,2787.91,2787.91,2787.91,2787.91,100.0,2753.1208,2753.1208,2753.1208,2753.1208,100.0
2023-07-12 15:00:00,2791.95,2792.6,2789.56,2791.55,750.0,2757.1104,2757.7523,2754.7502,2756.7154,750.0
2023-07-12 15:05:00,2794.0,2796.99,2794.0,2795.63,650.0,2759.1348,2762.0875,2759.1348,2760.7445,650.0
2023-07-12 15:10:00,2796.5,2797.5,2796.5,2797.5,242.0,2761.6036,2762.5912,2761.6036,2762.5912,242.0
2023-07-12 15:15:00,2799.0,2799.0,2797.9,2797.91,400.0,2764.0724,2764.0724,2762.9862,2762.996,400.0
2023-07-12 15:20:00,2799.92,2799.92,2789.57,2789.57,1000.0,2764.981,2764.981,2754.7601,2754.7601,1000.0
2023-07-12 15:25:00,2793.24,2796.53,2793.23,2796.53,400.0,2758.3843,2761.6333,2758.3744,2761.6333,400.0
2023-07-12 15:30:00,2796.96,2799.29,2794.43,2794.77,2389.0,2762.0579,2764.3588,2759.5595,2759.8952,2389.0
2023-07-12 15:35:00,2794.95,2798.99,2794.95,2796.89,1600.0,2760.073,2764.0626,2760.073,2761.9888,1600.0
2023-07-12 15:40:00,2796.4,2797.36,2795.79,2796.48,710.0,2761.5049,2762.4529,2760.9025,2761.5839,710.0
2023-07-12 15:45:00,2793.69,2794.73,2792.66,2792.66,600.0,2758.8287,2759.8557,2757.8116,2757.8116,600.0
2023-07-12 15:50:00,2791.33,2793.13,2783.64,2790.32,2955.0,2756.4981,2758.2757,2748.9041,2755.5008,2955.0
2023-07-12 15:55:00,2791.03,2791.03,2784.21,2788.35,3146.0,2756.2019,2756.2019,2749.467,2753.5553,3146.0
2023-07-13 09:30:00,2825.0,2832.0,2823.95,2827.86,5792.0,2789.748,2796.6606,2788.7111,2792.5723,5792.0
2023-07-13 09:35:00,2833.7,2837.47,2825.9,2830.72,2500.0,2798.3394,2802.0624,2790.6368,2795.3966,2500.0
2023-07-13 09:40:00,2836.86,2841.71,2836.86,2838.22,982.0,2801.46,2806.2495,2801.46,2802.803,982.0
2023-07-13 09:45:00,2839.59,2851.78,2836.3,2851.78,1586.0,2804.1559,2816.1938,2800.907,2816.1938,1586.0
2023-07-13 09:50:00,2847.19,2851.67,2843.75,2849.06,3819.0,2811.6611,2816.0852,2808.264,2813.5078,3819.0
2023-07-13 09:55:00,2848.18,2853.02,2846.02,2846.4,6751.0,2812.6387,2817.4183,2810.5057,2810.881,6751.0
2023-07-13 10:00:00,2845.47,2845.47,2840.0,2840.0,200.0,2809.9626,2809.9626,2804.5608,2804.5608,200.0
2023-07-13 10:05:00,2838.38,2842.0,2837.94,2839.91,700.0,2802.961,2806.5359,2802.5265,2804.4719,700.0
2023-07-13 10:10:00,2841.06,2841.06,2836.72,2840.07,767.0,2805.6076,2805.6076,2801.3217,2804.6299,767.0
2023-07-13 10:15:00,2838.66,2838.77,2828.76,2832.19,2550.0,2803.2375,2803.3462,2793.4611,2796.8483,2550.0
2023-07-13 10:20:00,2832.5,2838.46,2830.19,2838.46,606.0,2797.1544,2803.04,2794.8732,2803.04,606.0
2023-07-13 10:25:00,2838.71,2838.71,2830.61,2832.59,3900.0,2803.2869,2803.2869,2795.288,2797.2433,3900.0
2023-07-13 10:30:00,2836.08,2840.0,2834.87,2836.28,922.0,2800.6897,2804.5608,2799.4948,2800.8872,922.0
2023-07-13 10:35:00,2840.56,2841.47,2836.2,2836.2,2100.0,2805.1138,2806.0125,2800.8082,2800.8082,2100.0
2023-07-13 10:40:00,2840.11,2840.62,2839.61,2839.61,400.0,2804.6694,2805.1731,2804.1757,2804.1757,400.0
2023-07-13 10:45:00,2841.08,2847.06,2836.07,2846.88,600.0,2805.6273,2811.5327,2800.6799,2811.355,600.0
2023-07-13 10:50:00,2844.68,2849.37,2844.68,2847.77,1007.0,2809.1824,2813.8139,2809.1824,2812.2339,1007.0
2023-07-13 10:55:00,2847.75,2849.68,2847.74,2849.68,300.0,2812.2141,2814.12,2812.2042,2814.12,300.0
2023-07-13 11:00:00,2850.03,2850.27,2847.1,2847.11,314.0,2814.4657,2814.7027,2811.5722,2811.5821,314.0
2023-07-13 11:05:00,2848.82,2850.24,2847.79,2847.79,655.0,2813.2708,2814.673,2812.2536,2812.2536,655.0
2023-07-13 11:10:00,2847.43,2847.43,2844.59,2844.99,500.0,2811.8981,2811.8981,2809.0935,2809.4885,500.0
2023-07-13 11:15:00,2842.84,2844.76,2840.47,2843.64,2248.0,2807.3654,2809.2614,2805.0249,2808.1554,2248.0
2023-07-13 11:20:00,2843.35,2852.59,2843.34,2849.81,1822.0,2807.869,2816.9937,2807.8591,2814.2484,1822.0
2023-07-13 11:25:00,2851.09,2851.24,2847.03,2847.03,1017.0,2815.5124,2815.6606,2811.5031,2811.5031,1017.0
2023-07-13 11:30:00,2846.4,2846.4,2843.91,2843.91,500.0,2810.881,2810.881,2808.422,2808.422,500.0
2023-07-13 11:35:00,2844.56,2847.3,2844.56,2847.3,200.0,2809.0639,2811.7697,2809.0639,2811.7697,200.0
2023-07-13 11:40:00,2850.81,2850.81,2845.88,2845.88,360.0,2815.2359,2815.2359,2810.3674,2810.3674,360.0
2023-07-13 11:45:00,2843.07,2843.07,2843.06,2843.07,100.0,2807.5925,2807.5925,2807.5826,2807.5925,100.0
2023-07-13 11:50:00,2845.56,2847.55,2844.79,2844.8,315.0,2810.0514,2812.0166,2809.291,2809.3009,315.0
2023-07-13 11:55:00,2842.69,2842.78,2842.68,2842.68,300.0,2807.2172,2807.3061,2807.2074,2807.2074,300.0
2023-07-13 12:00:00,2844.05,2844.85,2844.02,2844.03,700.0,2808.5603,2809.3503,2808.5307,2808.5405,700.0
2023-07-13 12:05:00,2842.0,2842.0,2841.49,2841.49,200.0,2806.5359,2806.5359,2806.0322,2806.0322,200.0
2023-07-13 12:10:00,2840.88,2842.15,2837.62,2838.0,1100.0,2805.4298,2806.684,2802.2105,2802.5858,1100.0
2023-07-13 12:15:00,2836.7,2838.0,2836.7,2838.0,400.0,2801.302,2802.5858,2801.302,2802.5858,400.0
2023-07-13 12:20:00,2836.22,2836.25,2834.03,2834.83,700.0,2800.828,2800.8576,2798.6653,2799.4553,700.0
2023-07-13 12:25:00,2838.63,2838.63,2835.04,2835.04,300.0,2803.2079,2803.2079,2799.6627,2799.6627,300.0
2023-07-13 12:30:00,2837.34,2839.62,2836.01,2839.62,1100.0,2801.934,2804.1856,2800.6206,2804.1856,1100.0
2023-07-13 12:35:00,2841.26,2844.7,2838.41,2841.95,7900.0,2805.8051,2809.2022,2802.9907,2806.4865,7900.0
2023-07-13 12:40:00,2841.95,2841.95,2841.95,2841.95,0.0,2806.4865,2806.4865,2806.4865,2806.4865,0.0
2023-07-13 12:45:00,2843.28,2845.12,2842.99,2845.12,1700.0,2807.7999,2809.6169,2807.5135,2809.6169,1700.0
2023-07-13 12:50:00,2845.33,2849.58,2845.13,2848.66,800.0,2809.8243,2814.0213,2809.6268,2813.1127,800.0
2023-07-13 12:55:00,2848.62,2848.62,2847.22,2847.23,400.0,2813.0732,2813.0732,2811.6907,2811.7006,400.0
2023-07-13 13:00:00,2846.37,2846.37,2846.37,2846.37,100.0,2810.8513,2810.8513,2810.8513,2810.8513,100.0
2023-07-13 13:05:00,2847.07,2847.34,2843.24,2843.24,600.0,2811.5426,2811.8092,2807.7604,2807.7604,600.0
2023-07-13 13:10:00,2844.19,2844.32,2844.19,2844.32,600.0,2808.6985,2808.8269,2808.6985,2808.8269,600.0
2023-07-13 13:15:00,2847.46,2847.48,2839.48,2843.0,2412.0,2811.9277,2811.9475,2804.0473,2807.5234,2412.0
2023-07-13 13:20:00,2843.0,2843.0,2843.0,2843.0,0.0,2807.5234,2807.5234,2807.5234,2807.5234,0.0
2023-07-13 13:25:00,2843.0,2843.0,2843.0,2843.0,0.0,2807.5234,2807.5234,2807.5234,2807.5234,0.0
2023-07-13 13:30:00,2841.06,2842.51,2841.06,2842.51,300.0,2805.6076,2807.0395,2805.6076,2807.0395,300.0
2023-07-13 13:35:00,2843.82,2843.82,2842.16,2842.16,675.0,2808.3331,2808.3331,2806.6939,2806.6939,675.0
2023-07-13 13:40:00,2842.28,2842.28,2840.57,2840.58,483.0,2806.8124,2806.8124,2805.1237,2805.1336,483.0
2023-07-13 13:45:00,2837.51,2837.51,2837.51,2837.51,100.0,2802.1019,2802.1019,2802.1019,2802.1019,100.0
2023-07-13 13:50:00,2839.27,2839.27,2838.21,2838.22,200.0,2803.8399,2803.8399,2802.7932,2802.803,200.0
2023-07-13 13:55:00,2837.4,2837.41,2835.32,2835.32,400.0,2801.9933,2802.0031,2799.9392,2799.9392,400.0
2023-07-13 14:00:00,2834.74,2836.48,2833.01,2836.48,1700.0,2799.3665,2801.0847,2797.658,2801.0847,1700.0
2023-07-13 14:05:00,2838.38,2838.38,2835.93,2837.76,400.0,2802.961,2802.961,2800.5416,2802.3488,400.0
2023-07-13 14:10:00,2838.92,2842.54,2838.92,2839.9,500.0,2803.4943,2807.0691,2803.4943,2804.4621,500.0
2023-07-13 14:15:00,2840.32,2840.32,2837.4,2837.4,1100.0,2804.8768,2804.8768,2801.9933,2801.9933,1100.0
2023-07-13 14:20:00,2842.3,2844.95,2840.42,2842.01,600.0,2806.8321,2809.449,2804.9756,2806.5457,600.0
2023-07-13 14:25:00,2842.31,2842.78,2842.3,2842.78,300.0,2806.842,2807.3061,2806.8321,2807.3061,300.0
2023-07-13 14:30:00,2841.83,2841.83,2841.83,2841.83,100.0,2806.368,2806.368,2806.368,2806.368,100.0
2023-07-13 14:35:00,2842.96,2842.96,2842.7,2842.7,200.0,2807.4839,2807.4839,2807.2271,2807.2271,200.0
2023-07-13 14:40:00,2842.0,2842.0,2842.0,2842.0,300.0,2806.5359,2806.5359,2806.5359,2806.5359,300.0
2023-07-13 14:45:00,2847.22,2848.61,2847.22,2847.28,500.0,2811.6907,2813.0634,2811.6907,2811.75,500.0
2023-07-13 14:50:00,2848.29,2848.29,2848.2,2848.2,200.0,2812.7474,2812.7474,2812.6585,2812.6585,200.0
2023-07-13 14:55:00,2849.0,2850.14,2849.0,2850.14,400.0,2813.4485,2814.5743,2813.4485,2814.5743,400.0
2023-07-13 15:00:00,2848.72,2850.93,2848.71,2850.93,565.0,2813.172,2815.3544,2813.1621,2815.3544,565.0
2023-07-13 15:05:00,2847.64,2847.65,2841.84,2842.53,1044.0,2812.1055,2812.1154,2806.3779,2807.0592,1044.0
2023-07-13 15:10:00,2842.91,2844.37,2841.86,2844.37,401.0,2807.4345,2808.8763,2806.3976,2808.8763,401.0
2023-07-13 15:15:00,2844.53,2845.04,2844.53,2845.04,200.0,2809.0343,2809.5379,2809.0343,2809.5379,200.0
2023-07-13 15:20:00,2849.09,2850.81,2849.09,2850.36,400.0,2813.5374,2815.2359,2813.5374,2814.7915,400.0
2023-07-13 15:25:00,2851.79,2851.79,2849.31,2849.31,800.0,2816.2037,2816.2037,2813.7546,2813.7546,800.0
2023-07-13 15:30:00,2848.56,2848.56,2847.88,2847.88,200.0,2813.014,2813.014,2812.3425,2812.3425,200.0
2023-07-13 15:35:00,2849.49,2850.0,2848.25,2848.9,800.0,2813.9324,2814.436,2812.7079,2813.3498,800.0
2023-07-13 15:40:00,2849.89,2852.01,2849.88,2851.73,600.0,2814.3274,2816.4209,2814.3175,2816.1444,600.0
2023-07-13 15:45:00,2848.37,2850.29,2847.32,2847.33,700.0,2812.8264,2814.7224,2811.7895,2811.7993,700.0
2023-07-13 15:50:00,2846.69,2846.69,2832.08,2834.24,8929.0,2811.1673,2811.1673,2796.7396,2798.8727,8929.0
2023-07-13 15:55:00,2836.15,2836.15,2830.71,2832.93,4867.0,2800.7589,2800.7589,2795.3867,2797.579,4867.0
2023-07-14 09:30:00,2844.79,2844.79,2837.84,2842.82,8495.0,2809.291,2809.291,2802.4278,2807.3456,8495.0
2023-07-14 09:35:00,2840.1,2844.74,2829.05,2842.63,2493.0,2804.6596,2809.2417,2793.7475,2807.158,2493.0
2023-07-14 09:40:00,2842.44,2855.33,2842.0,2843.89,2479.0,2806.9704,2819.6995,2806.5359,2808.4023,2479.0
2023-07-14 09:45:00,2839.12,2845.49,2839.12,2842.14,1000.0,2803.6918,2809.9823,2803.6918,2806.6741,1000.0
2023-07-14 09:50:00,2837.68,2840.57,2828.05,2835.54,2144.0,2802.2698,2805.1237,2792.7599,2800.1565,2144.0
2023-07-14 09:55:00,2838.7,2838.7,2830.05,2833.57,820.0,2803.277,2803.277,2794.735,2798.2111,820.0
2023-07-14 10:00:00,2835.18,2841.89,2835.17,2841.57,1200.0,2799.801,2806.4272,2799.7911,2806.1112,1200.0
2023-07-14 10:05:00,2842.95,2845.6,2837.91,2838.48,1809.0,2807.474,2810.0909,2802.4969,2803.0598,1809.0
2023-07-14 10:10:00,2840.88,2845.61,2840.88,2843.51,700.0,2805.4298,2810.1008,2805.4298,2808.027,700.0
2023-07-14 10:15:00,2841.69,2845.04,2841.06,2842.03,1890.0,2806.2297,2809.5379,2805.6076,2806.5655,1890.0
2023-07-14 10:20:00,2838.07,2846.1,2838.06,2842.01,906.0,2802.6549,2810.5847,2802.645,2806.5457,906.0
2023-07-14 10:25:00,2844.71,2844.71,2842.5,2844.58,600.0,2809.212,2809.212,2807.0296,2809.0837,600.0
2023-07-14 10:30:00,2843.46,2843.81,2838.93,2838.93,1300.0,2807.9776,2808.3233,2803.5042,2803.5042,1300.0
2023-07-14 10:35:00,2837.74,2838.98,2835.25,2838.98,2000.0,2802.329,2803.5535,2799.8701,2803.5535,2000.0
2023-07-14 10:40:00,2841.83,2841.99,2839.49,2839.67,1406.0,2806.368,2806.526,2804.0572,2804.2349,1406.0
2023-07-14 10:45:00,2836.7,2836.7,2834.27,2835.22,300.0,2801.302,2801.302,2798.9023,2799.8405,300.0
2023-07-14 10:50:00,2843.37,2843.37,2843.37,2843.37,100.0,2807.8888,2807.8888,2807.8888,2807.8888,100.0
2023-07-14 10:55:00,2847.71,2847.71,2847.71,2847.71,100.0,2812.1746,2812.1746,2812.1746,2812.1746,100.0
2023-07-14 11:00:00,2845.68,2846.76,2845.05,2846.74,493.0,2810.1699,2811.2365,2809.5478,2811.2167,493.0
2023-07-14 11:05:00,2850.77,2850.77,2850.77,2850.77,100.0,2815.1964,2815.1964,2815.1964,2815.1964,100.0
2023-07-14 11:10:00,2848.45,2848.45,2848.26,2848.27,600.0,2812.9054,2812.9054,2812.7177,2812.7276,600.0
2023-07-14 11:15:00,2849.02,2852.62,2849.02,2852.62,200.0,2813.4683,2817.0233,2813.4683,2817.0233,200.0
2023-07-14 11:20:00,2851.83,2851.83,2851.83,2851.83,100.0,2816.2432,2816.2432,2816.2432,2816.2432,100.0
2023-07-14 11:25:00,2851.83,2851.83,2851.83,2851.83,0.0,2816.2432,2816.2432,2816.2432,2816.2432,0.0
2023-07-14 11:30:00,2851.83,2851.83,2851.83,2851.83,0.0,2816.2432,2816.2432,2816.2432,2816.2432,0.0
2023-07-14 11:35:00,2852.01,2854.09,2850.83,2854.09,1351.0,2816.4209,2818.475,2815.2557,2818.475,1351.0
2023-07-14 11:40:00,2851.15,2854.0,2851.15,2851.2,1200.0,2815.5717,2818.3861,2815.5717,2815.6211,1200.0
2023-07-14 11:45:00,2848.0,2849.29,2841.73,2845.5,2440.0,2812.461,2813.7349,2806.2692,2809.9922,2440.0
2023-07-14 11:50:00,2845.5,2845.5,2845.5,2845.5,0.0,2809.9922,2809.9922,2809.9922,2809.9922,0.0
2023-07-14 11:55:00,2845.5,2845.5,2845.5,2845.5,0.0,2809.9922,2809.9922,2809.9922,2809.9922,0.0
2023-07-14 12:00:00,2844.68,2844.68,2841.48,2842.66,600.0,2809.1824,2809.1824,2806.0223,2807.1876,600.0
2023-07-14 12:05:00,2842.51,2844.23,2842.5,2844.23,400.0,2807.0395,2808.738,2807.0296,2808.738,400.0
2023-07-14 12:10:00,2843.77,2844.46,2843.77,2844.46,300.0,2808.2838,2808.9652,2808.2838,2808.9652,300.0
2023-07-14 12:15:00,2844.46,2844.46,2844.46,2844.46,0.0,2808.9652,2808.9652,2808.9652,2808.9652,0.0
2023-07-14 12:20:00,2849.28,2849.28,2848.82,2848.82,300.0,2813.725,2813.725,2813.2708,2813.2708,300.0
2023-07-14 12:25:00,2847.1,2851.65,2847.1,2849.68,701.0,2811.5722,2816.0654,2811.5722,2814.12,701.0
2023-07-14 12:30:00,2849.68,2852.34,2849.68,2852.34,900.0,2814.12,2816.7468,2814.12,2816.7468,900.0
2023-07-14 12:35:00,2852.35,2852.35,2850.65,2852.33,445.0,2816.7567,2816.7567,2815.0779,2816.737,445.0
2023-07-14 12:40:00,2846.95,2846.95,2846.95,2846.95,1000.0,2811.4241,2811.4241,2811.4241,2811.4241,1000.0
2023-07-14 12:45:00,2847.32,2847.32,2847.32,2847.32,100.0,2811.7895,2811.7895,2811.7895,2811.7895,100.0
2023-07-14 12:50:00,2850.85,2854.04,2850.85,2854.04,200.0,2815.2754,2818.4256,2815.2754,2818.4256,200.0
2023-07-14 12:55:00,2849.27,2849.37,2849.09,2849.09,300.0,2813.7151,2813.8139,2813.5374,2813.5374,300.0
2023-07-14 13:00:00,2851.92,2853.09,2851.23,2851.92,400.0,2816.3321,2817.4875,2815.6507,2816.3321,400.0
2023-07-14 13:05:00,2851.92,2851.92,2851.92,2851.92,0.0,2816.3321,2816.3321,2816.3321,2816.3321,0.0
2023-07-14 13:10:00,2853.08,2853.08,2853.08,2853.08,100.0,2817.4776,2817.4776,2817.4776,2817.4776,100.0
2023-07-14 13:15:00,2853.08,2853.08,2852.59,2852.6,200.0,2817.4776,2817.4776,2816.9937,2817.0036,200.0
2023-07-14 13:20:00,2852.59,2852.59,2849.51,2849.51,600.0,2816.9937,2816.9937,2813.9521,2813.9521,600.0
2023-07-14 13:25:00,2849.51,2849.51,2849.51,2849.51,0.0,2813.9521,2813.9521,2813.9521,2813.9521,0.0
2023-07-14 13:30:00,2850.78,2854.73,2850.0,2854.73,484.0,2815.2063,2819.107,2814.436,2819.107,484.0
2023-07-14 13:35:00,2852.66,2854.45,2852.66,2854.45,300.0,2817.0628,2818.8305,2817.0628,2818.8305,300.0
2023-07-14 13:40:00,2854.49,2854.49,2853.98,2853.98,300.0,2818.87,2818.87,2818.3664,2818.3664,300.0
2023-07-14 13:45:00,2851.06,2851.06,2851.06,2851.06,100.0,2815.4828,2815.4828,2815.4828,2815.4828,100.0
2023-07-14 13:50:00,2851.5,2851.5,2851.5,2851.5,100.0,2815.9173,2815.9173,2815.9173,2815.9173,100.0
2023-07-14 13:55:00,2852.19,2852.19,2850.32,2850.32,205.0,2816.5987,2816.5987,2814.752,2814.752,205.0
2023-07-14 14:00:00,2853.14,2853.88,2853.14,2853.88,200.0,2817.5368,2818.2676,2817.5368,2818.2676,200.0
2023-07-14 14:05:00,2855.0,2855.0,2854.67,2855.0,300.0,2819.3736,2819.3736,2819.0478,2819.3736,300.0
2023-07-14 14:10:00,2857.75,2857.75,2855.6,2855.61,600.0,2822.0893,2822.0893,2819.9661,2819.976,600.0
2023-07-14 14:15:00,2852.15,2856.09,2852.15,2856.09,400.0,2816.5592,2820.45,2816.5592,2820.45,400.0
2023-07-14 14:20:00,2856.08,2856.1,2850.06,2850.06,1900.0,2820.4402,2820.4599,2814.4953,2814.4953,1900.0
2023-07-14 14:25:00,2851.89,2853.79,2851.89,2853.79,200.0,2816.3024,2818.1787,2816.3024,2818.1787,200.0
2023-07-14 14:30:00,2852.85,2855.43,2852.85,2855.43,200.0,2817.2505,2819.7983,2817.2505,2819.7983,200.0
2023-07-14 14:35:00,2852.99,2853.94,2851.32,2851.33,400.0,2817.3887,2818.3269,2815.7396,2815.7494,400.0
2023-07-14 14:40:00,2851.64,2854.17,2851.64,2852.36,576.0,2816.0556,2818.554,2816.0556,2816.7666,576.0
2023-07-14 14:45:00,2852.36,2852.36,2852.36,2852.36,0.0,2816.7666,2816.7666,2816.7666,2816.7666,0.0
2023-07-14 14:50:00,2855.02,2855.02,2854.96,2854.96,200.0,2819.3934,2819.3934,2819.3341,2819.3341,200.0
2023-07-14 14:55:00,2857.07,2857.71,2856.39,2856.39,700.0,2821.4178,2822.0498,2820.7463,2820.7463,700.0
2023-07-14 15:00:00,2855.56,2855.56,2852.2,2853.75,800.0,2819.9266,2819.9266,2816.6086,2818.1392,800.0
2023-07-14 15:05:00,2852.49,2859.53,2852.49,2859.53,1200.0,2816.895,2823.8471,2816.895,2823.8471,1200.0
2023-07-14 15:10:00,2859.25,2859.25,2859.06,2859.06,200.0,2823.5706,2823.5706,2823.383,2823.383,200.0
2023-07-14 15:15:00,2860.87,2864.31,2860.87,2862.96,600.0,2825.1704,2828.5675,2825.1704,2827.2343,600.0
2023-07-14 15:20:00,2863.94,2863.94,2859.93,2860.01,500.0,2828.2021,2828.2021,2824.2421,2824.3211,500.0
2023-07-14 15:25:00,2859.0,2859.23,2859.0,2859.23,200.0,2823.3237,2823.5509,2823.3237,2823.5509,200.0
2023-07-14 15:30:00,2860.89,2861.18,2860.27,2860.27,1306.0,2825.1901,2825.4765,2824.5779,2824.5779,1306.0
2023-07-14 15:35:00,2861.02,2863.76,2861.02,2861.83,831.0,2825.3185,2828.0243,2825.3185,2826.1184,831.0
2023-07-14 15:40:00,2862.75,2862.77,2862.61,2862.77,470.0,2827.0269,2827.0467,2826.8887,2827.0467,470.0
2023-07-14 15:45:00,2863.22,2863.92,2860.0,2861.24,1592.0,2827.4911,2828.1823,2824.3112,2825.5358,1592.0
2023-07-14 15:50:00,2859.24,2864.68,2859.24,2862.37,1500.0,2823.5607,2828.9328,2823.5607,2826.6517,1500.0
2023-07-14 15:55:00,2863.57,2867.76,2862.55,2867.76,5540.0,2827.8367,2831.9744,2826.8294,2831.9744,5540.0
2023-07-17 09:30:00,2857.23,2880.0,2857.23,2878.6,4057.0,2821.5758,2844.0617,2821.5758,2842.6791,4057.0
2023-07-17 09:35:00,2869.49,2892.46,2863.5,2882.1,800.0,2833.6828,2856.3662,2827.7676,2846.1355,800.0
2023-07-17 09:40:00,2887.6,2888.55,2885.57,2885.57,700.0,2851.5668,2852.505,2849.5622,2849.5622,700.0
2023-07-17 09:45:00,2885.5,2890.54,2885.5,2889.15,1000.0,2849.493,2854.4701,2849.493,2853.0975,1000.0
2023-07-17 09:50:00,2890.19,2894.98,2889.62,2894.94,1100.0,2854.1245,2858.8547,2853.5616,2858.8152,1100.0
2023-07-17 09:55:00,2895.51,2901.01,2895.5,2901.01,1401.0,2859.3781,2864.8095,2859.3683,2864.8095,1401.0
2023-07-17 10:00:00,2901.01,2915.63,2901.01,2903.24,2205.0,2864.8095,2879.2471,2864.8095,2867.0117,2205.0
2023-07-17 10:05:00,2900.78,2906.67,2900.78,2904.48,522.0,2864.5824,2870.3989,2864.5824,2868.2362,522.0
2023-07-17 10:10:00,2903.84,2908.31,2903.83,2907.7,570.0,2867.6042,2872.0184,2867.5943,2871.416,570.0
2023-07-17 10:15:00,2906.1,2910.09,2906.06,2910.09,704.0,2869.836,2873.7762,2869.7965,2873.7762,704.0
2023-07-17 10:20:00,2911.0,2913.07,2909.18,2911.0,1382.0,2874.6748,2876.719,2872.8775,2874.6748,1382.0
2023-07-17 10:25:00,2910.15,2915.0,2910.15,2915.0,767.0,2873.8354,2878.6249,2873.8354,2878.6249,767.0
2023-07-17 10:30:00,2918.6,2923.71,2917.87,2921.6,1086.0,2882.18,2887.2262,2881.4591,2885.1426,1086.0
2023-07-17 10:35:00,2924.44,2927.5,2924.43,2926.37,700.0,2887.9471,2890.9689,2887.9372,2889.853,700.0
2023-07-17 10:40:00,2926.56,2931.98,2926.56,2930.8,1010.0,2890.0407,2895.393,2890.0407,2894.2278,1010.0
2023-07-17 10:45:00,2931.99,2935.0,2931.99,2934.76,600.0,2895.4029,2898.3753,2895.4029,2898.1383,600.0
2023-07-17 10:50:00,2930.6,2932.82,2929.98,2930.53,500.0,2894.0303,2896.2226,2893.418,2893.9611,500.0
2023-07-17 10:55:00,2926.63,2926.63,2925.79,2925.79,200.0,2890.1098,2890.1098,2889.2803,2889.2803,200.0
2023-07-17 11:00:00,2927.67,2928.56,2927.67,2928.56,200.0,2891.1368,2892.0157,2891.1368,2892.0157,200.0
2023-07-17 11:05:00,2928.9,2928.9,2928.9,2928.9,100.0,2892.3515,2892.3515,2892.3515,2892.3515,100.0
2023-07-17 11:10:00,2932.04,2934.99,2932.04,2933.0,1260.0,2895.4523,2898.3655,2895.4523,2896.4003,1260.0
2023-07-17 11:15:00,2934.95,2936.98,2932.59,2932.59,400.0,2898.326,2900.3306,2895.9954,2895.9954,400.0
2023-07-17 11:20:00,2933.4,2933.4,2933.4,2933.4,100.0,2896.7953,2896.7953,2896.7953,2896.7953,100.0
2023-07-17 11:25:00,2935.0,2939.38,2935.0,2937.71,864.0,2898.3753,2902.7007,2898.3753,2901.0515,864.0
2023-07-17 11:30:00,2938.4,2938.4,2934.85,2934.86,316.0,2901.7329,2901.7329,2898.2272,2898.2371,316.0
2023-07-17 11:35:00,2935.57,2936.6,2933.95,2934.19,800.0,2898.9382,2899.9554,2897.3385,2897.5755,800.0
2023-07-17 11:40:00,2936.2,2936.2,2936.0,2936.0,250.0,2899.5604,2899.5604,2899.3629,2899.3629,250.0
2023-07-17 11:45:00,2938.93,2940.28,2933.73,2933.84,2003.0,2902.2563,2903.5895,2897.1212,2897.2298,2003.0
2023-07-17 11:50:00,2929.89,2929.89,2929.55,2929.55,425.0,2893.3291,2893.3291,2892.9934,2892.9934,425.0
2023-07-17 11:55:00,2928.96,2930.55,2926.81,2930.55,505.0,2892.4107,2893.9809,2890.2875,2893.9809,505.0
2023-07-17 12:00:00,2932.66,2932.66,2926.54,2926.54,541.0,2896.0645,2896.0645,2890.0209,2890.0209,541.0
2023-07-17 12:05:00,2924.96,2925.19,2924.96,2925.19,200.0,2888.4606,2888.6878,2888.4606,2888.6878,200.0
2023-07-17 12:10:00,2926.27,2926.27,2919.02,2919.02,400.0,2889.7543,2889.7543,2882.5948,2882.5948,400.0
2023-07-17 12:15:00,2920.98,2920.98,2919.97,2919.98,790.0,2884.5303,2884.5303,2883.5329,2883.5428,790.0
2023-07-17 12:20:00,2922.0,2922.0,2921.29,2921.29,1100.0,2885.5376,2885.5376,2884.8364,2884.8364,1100.0
2023-07-17 12:25:00,2920.38,2921.95,2920.38,2921.95,200.0,2883.9378,2885.4882,2883.9378,2885.4882,200.0
2023-07-17 12:30:00,2920.19,2920.39,2920.19,2920.39,300.0,2883.7502,2883.9477,2883.7502,2883.9477,300.0
2023-07-17 12:35:00,2916.94,2917.25,2916.94,2917.0,447.0,2880.5407,2880.8468,2880.5407,2880.6,447.0
2023-07-17 12:40:00,2919.78,2919.78,2918.31,2918.31,200.0,2883.3453,2883.3453,2881.8936,2881.8936,200.0
2023-07-17 12:45:00,2920.28,2920.28,2918.58,2918.8,632.0,2883.839,2883.839,2882.1602,2882.3775,632.0
2023-07-17 12:50:00,2920.75,2920.76,2920.14,2920.76,432.0,2884.3032,2884.313,2883.7008,2884.313,432.0
2023-07-17 12:55:00,2915.59,2915.59,2915.59,2915.59,150.0,2879.2076,2879.2076,2879.2076,2879.2076,150.0
2023-07-17 13:00:00,2923.46,2923.46,2923.46,2923.46,100.0,2886.9794,2886.9794,2886.9794,2886.9794,100.0
2023-07-17 13:05:00,2923.34,2923.34,2923.34,2923.34,100.0,2886.8608,2886.8608,2886.8608,2886.8608,100.0
2023-07-17 13:10:00,2924.29,2926.51,2922.65,2926.51,500.0,2887.799,2889.9913,2886.1795,2889.9913,500.0
2023-07-17 13:15:00,2926.07,2926.07,2926.07,2926.07,235.0,2889.5568,2889.5568,2889.5568,2889.5568,235.0
2023-07-17 13:20:00,2925.69,2925.69,2925.69,2925.69,356.0,2889.1815,2889.1815,2889.1815,2889.1815,356.0
2023-07-17 13:25:00,2924.31,2924.33,2924.31,2924.33,200.0,2887.8187,2887.8385,2887.8187,2887.8385,200.0
2023-07-17 13:30:00,2924.97,2926.61,2924.8,2926.61,936.0,2888.4705,2890.09,2888.3026,2890.09,936.0
2023-07-17 13:35:00,2930.8,2930.8,2928.35,2928.35,300.0,2894.2278,2894.2278,2891.8083,2891.8083,300.0
2023-07-17 13:40:00,2928.55,2928.55,2928.55,2928.55,100.0,2892.0058,2892.0058,2892.0058,2892.0058,100.0
2023-07-17 13:45:00,2931.5,2931.5,2929.11,2931.08,300.0,2894.919,2894.919,2892.5588,2894.5043,300.0
2023-07-17 13:50:00,2931.08,2931.08,2931.08,2931.08,0.0,2894.5043,2894.5043,2894.5043,2894.5043,0.0
2023-07-17 13:55:00,2930.93,2931.64,2930.92,2931.64,300.0,2894.3561,2895.0573,2894.3463,2895.0573,300.0
2023-07-17 14:00:00,2930.17,2930.17,2930.17,2930.17,100.0,2893.6056,2893.6056,2893.6056,2893.6056,100.0
2023-07-17 14:05:00,2933.44,2933.44,2931.56,2931.56,200.0,2896.8348,2896.8348,2894.9783,2894.9783,200.0
2023-07-17 14:10:00,2934.97,2936.53,2934.97,2936.53,200.0,2898.3457,2899.8863,2898.3457,2899.8863,200.0
2023-07-17 14:15:00,2935.75,2935.75,2935.75,2935.75,100.0,2899.116,2899.116,2899.116,2899.116,100.0
2023-07-17 14:20:00,2939.97,2939.97,2939.0,2939.78,300.0,2903.2833,2903.2833,2902.3254,2903.0957,300.0
2023-07-17 14:25:00,2939.78,2939.78,2939.78,2939.78,0.0,2903.0957,2903.0957,2903.0957,2903.0957,0.0
2023-07-17 14:30:00,2941.73,2941.73,2940.74,2940.74,400.0,2905.0214,2905.0214,2904.0437,2904.0437,400.0
2023-07-17 14:35:00,2940.74,2940.74,2940.74,2940.74,0.0,2904.0437,2904.0437,2904.0437,2904.0437,0.0
2023-07-17 14:40:00,2942.37,2942.37,2941.41,2941.41,300.0,2905.6534,2905.6534,2904.7054,2904.7054,300.0
2023-07-17 14:45:00,2942.98,2945.41,2942.98,2945.41,300.0,2906.2558,2908.6554,2906.2558,2908.6554,300.0
2023-07-17 14:50:00,2943.31,2944.45,2943.31,2944.45,227.0,2906.5817,2907.7074,2906.5817,2907.7074,227.0
2023-07-17 14:55:00,2945.0,2945.0,2945.0,2945.0,100.0,2908.2506,2908.2506,2908.2506,2908.2506,100.0
2023-07-17 15:00:00,2945.68,2945.68,2943.92,2943.92,200.0,2908.9221,2908.9221,2907.184,2907.184,200.0
2023-07-17 15:05:00,2944.79,2945.0,2944.79,2945.0,200.0,2908.0432,2908.2506,2908.0432,2908.2506,200.0
2023-07-17 15:10:00,2945.84,2945.84,2945.49,2945.61,400.0,2909.0801,2909.0801,2908.7344,2908.853,400.0
2023-07-17 15:15:00,2946.83,2953.1,2946.74,2953.1,1800.0,2910.0577,2916.2495,2909.9688,2916.2495,1800.0
2023-07-17 15:20:00,2952.88,2952.88,2950.74,2950.74,400.0,2916.0322,2916.0322,2913.9189,2913.9189,400.0
2023-07-17 15:25:00,2952.76,2953.23,2951.42,2951.68,800.0,2915.9137,2916.3779,2914.5904,2914.8472,800.0
2023-07-17 15:30:00,2951.75,2952.06,2951.15,2951.15,600.0,2914.9163,2915.2225,2914.3238,2914.3238,600.0
2023-07-17 15:35:00,2952.04,2952.4,2949.69,2949.75,700.0,2915.2027,2915.5582,2912.882,2912.9413,700.0
2023-07-17 15:40:00,2951.85,2953.06,2951.84,2951.91,700.0,2915.0151,2916.21,2915.0052,2915.0743,700.0
2023-07-17 15:45:00,2952.93,2953.98,2950.2,2950.2,1566.0,2916.0816,2917.1185,2913.3857,2913.3857,1566.0
2023-07-17 15:50:00,2949.15,2954.99,2946.82,2954.99,1400.0,2912.3488,2918.1159,2910.0479,2918.1159,1400.0
2023-07-17 15:55:00,2953.38,2953.47,2947.24,2950.26,3103.0,2916.526,2916.6149,2910.4626,2913.4449,3103.0
2023-07-18 09:30:00,2936.62,2953.15,2932.06,2945.39,7504.0,2899.9751,2916.2989,2895.472,2908.6357,7504.0
2023-07-18 09:35:00,2940.3,2940.3,2935.42,2938.98,400.0,2903.6092,2903.6092,2898.7901,2902.3057,400.0
2023-07-18 09:40:00,2936.46,2937.63,2930.1,2935.01,2927.0,2899.8171,2900.9725,2893.5365,2898.3852,2927.0
2023-07-18 09:45:00,2935.74,2940.94,2935.37,2935.37,711.0,2899.1061,2904.2412,2898.7407,2898.7407,711.0
2023-07-18 09:50:00,2934.33,2934.33,2930.0,2931.42,1232.0,2897.7137,2897.7137,2893.4377,2894.84,1232.0
2023-07-18 09:55:00,2935.18,2935.19,2921.02,2926.32,3000.0,2898.5531,2898.563,2884.5698,2889.8037,3000.0
2023-07-18 10:00:00,2929.0,2929.0,2924.72,2924.72,200.0,2892.4502,2892.4502,2888.2236,2888.2236,200.0
2023-07-18 10:05:00,2921.51,2927.78,2921.51,2923.32,800.0,2885.0537,2891.2454,2885.0537,2886.8411,800.0
2023-07-18 10:10:00,2935.0,2935.0,2935.0,2935.0,100.0,2898.3753,2898.3753,2898.3753,2898.3753,100.0
2023-07-18 10:15:00,2935.24,2935.24,2925.91,2925.91,1315.0,2898.6124,2898.6124,2889.3988,2889.3988,1315.0
2023-07-18 10:20:00,2924.98,2927.52,2920.0,2926.77,1100.0,2888.4804,2890.9887,2883.5625,2890.248,1100.0
2023-07-18 10:25:00,2928.6,2928.6,2926.0,2926.0,400.0,2892.0552,2892.0552,2889.4877,2889.4877,400.0
2023-07-18 10:30:00,2923.12,2923.12,2921.19,2921.19,434.0,2886.6436,2886.6436,2884.7377,2884.7377,434.0
2023-07-18 10:35:00,2925.49,2925.49,2925.0,2925.0,300.0,2888.984,2888.984,2888.5001,2888.5001,300.0
2023-07-18 10:40:00,2925.2,2933.9,2925.19,2933.9,582.0,2888.6976,2897.2891,2888.6878,2897.2891,582.0
2023-07-18 10:45:00,2940.27,2941.22,2937.0,2941.22,1500.0,2903.5796,2904.5177,2900.3504,2904.5177,1500.0
2023-07-18 10:50:00,2941.14,2942.11,2940.4,2942.11,500.0,2904.4387,2905.3966,2903.708,2905.3966,500.0
2023-07-18 10:55:00,2941.16,2946.88,2941.15,2946.02,1952.0,2904.4585,2910.1071,2904.4486,2909.2578,1952.0
2023-07-18 11:00:00,2946.01,2949.17,2946.0,2949.17,600.0,2909.248,2912.3685,2909.2381,2912.3685,600.0
2023-07-18 11:05:00,2947.0,2947.0,2947.0,2947.0,100.0,2910.2256,2910.2256,2910.2256,2910.2256,100.0
2023-07-18 11:10:00,2950.21,2951.0,2950.07,2950.59,627.0,2913.3955,2914.1757,2913.2573,2913.7708,627.0
2023-07-18 11:15:00,2948.45,2948.45,2948.44,2948.44,200.0,2911.6575,2911.6575,2911.6476,2911.6476,200.0
2023-07-18 11:20:00,2946.19,2946.19,2945.02,2945.02,600.0,2909.4257,2909.4257,2908.2703,2908.2703,600.0
2023-07-18 11:25:00,2943.5,2944.18,2943.49,2944.18,200.0,2906.7693,2907.4408,2906.7594,2907.4408,200.0
2023-07-18 11:30:00,2943.25,2946.63,2943.25,2946.63,500.0,2906.5224,2909.8602,2906.5224,2909.8602,500.0
2023-07-18 11:35:00,2948.02,2951.58,2948.02,2951.58,300.0,2911.2329,2914.7485,2911.2329,2914.7485,300.0
2023-07-18 11:40:00,2951.64,2951.64,2949.75,2950.0,603.0,2914.8077,2914.8077,2912.9413,2913.1882,603.0
2023-07-18 11:45:00,2950.0,2952.0,2949.16,2950.19,1900.0,2913.1882,2915.1632,2912.3587,2913.3758,1900.0
2023-07-18 11:50:00,2948.78,2950.91,2948.77,2950.33,1100.0,2911.9834,2914.0868,2911.9735,2913.5141,1100.0
2023-07-18 11:55:00,2953.31,2953.31,2951.66,2951.66,200.0,2916.4569,2916.4569,2914.8275,2914.8275,200.0
2023-07-18 12:00:00,2949.0,2950.35,2948.71,2950.35,441.0,2912.2006,2913.5338,2911.9143,2913.5338,441.0
2023-07-18 12:05:00,2952.2,2952.2,2946.5,2949.35,1000.0,2915.3607,2915.3607,2909.7318,2912.5463,1000.0
2023-07-18 12:10:00,2949.35,2949.35,2949.35,2949.35,0.0,2912.5463,2912.5463,2912.5463,2912.5463,0.0
2023-07-18 12:15:00,2947.93,2950.01,2947.92,2950.01,400.0,2911.144,2913.198,2911.1341,2913.198,400.0
2023-07-18 12:20:00,2947.36,2947.36,2947.36,2947.36,100.0,2910.5811,2910.5811,2910.5811,2910.5811,100.0
2023-07-18 12:25:00,2947.36,2947.36,2947.36,2947.36,0.0,2910.5811,2910.5811,2910.5811,2910.5811,0.0
2023-07-18 12:30:00,2950.99,2950.99,2948.43,2950.02,774.0,2914.1658,2914.1658,2911.6378,2913.2079,774.0
2023-07-18 12:35:00,2950.02,2950.02,2950.02,2950.02,0.0,2913.2079,2913.2079,2913.2079,2913.2079,0.0
2023-07-18 12:40:00,2947.03,2947.26,2946.89,2947.26,300.0,2910.2552,2910.4824,2910.117,2910.4824,300.0
2023-07-18 12:45:00,2947.39,2947.39,2945.35,2945.35,400.0,2910.6107,2910.6107,2908.5962,2908.5962,400.0
2023-07-18 12:50:00,2947.79,2947.79,2947.79,2947.79,100.0,2911.0057,2911.0057,2911.0057,2911.0057,100.0
2023-07-18 12:55:00,2949.19,2950.31,2949.19,2950.0,1000.0,2912.3883,2913.4943,2912.3883,2913.1882,1000.0
2023-07-18 13:00:00,2949.46,2949.5,2945.04,2945.04,500.0,2912.6549,2912.6944,2908.2901,2908.2901,500.0
2023-07-18 13:05:00,2950.99,2956.87,2950.99,2956.87,400.0,2914.1658,2919.9724,2914.1658,2919.9724,400.0
2023-07-18 13:10:00,2956.16,2956.16,2956.16,2956.16,100.0,2919.2713,2919.2713,2919.2713,2919.2713,100.0
2023-07-18 13:15:00,2956.16,2956.16,2956.16,2956.16,0.0,2919.2713,2919.2713,2919.2713,2919.2713,0.0
2023-07-18 13:20:00,2955.86,2957.81,2955.86,2957.0,400.0,2918.975,2920.9007,2918.975,2920.1008,400.0
2023-07-18 13:25:00,2958.11,2958.11,2958.11,2958.11,200.0,2921.197,2921.197,2921.197,2921.197,200.0
2023-07-18 13:30:00,2959.52,2963.54,2959.52,2962.0,900.0,2922.5894,2926.5592,2922.5894,2925.0384,900.0
2023-07-18 13:35:00,2960.54,2960.54,2960.53,2960.54,200.0,2923.5966,2923.5966,2923.5868,2923.5966,200.0
2023-07-18 13:40:00,2956.18,2961.65,2956.18,2961.65,300.0,2919.2911,2924.6928,2919.2911,2924.6928,300.0
2023-07-18 13:45:00,2958.35,2958.35,2958.35,2958.35,100.0,2921.434,2921.434,2921.434,2921.434,100.0
2023-07-18 13:50:00,2959.28,2959.28,2957.75,2957.75,200.0,2922.3524,2922.3524,2920.8415,2920.8415,200.0
2023-07-18 13:55:00,2958.02,2961.32,2958.02,2961.32,500.0,2921.1081,2924.3669,2921.1081,2924.3669,500.0
2023-07-18 14:00:00,2962.73,2964.44,2962.73,2964.44,500.0,2925.7593,2927.448,2925.7593,2927.448,500.0
2023-07-18 14:05:00,2966.4,2966.4,2961.73,2962.88,2100.0,2929.3835,2929.3835,2924.7718,2925.9074,2100.0
2023-07-18 14:10:00,2963.15,2963.57,2961.0,2961.0,617.0,2926.1741,2926.5888,2924.0509,2924.0509,617.0
2023-07-18 14:15:00,2961.03,2962.0,2961.0,2961.92,810.0,2924.0805,2925.0384,2924.0509,2924.9594,810.0
2023-07-18 14:20:00,2964.97,2964.97,2963.68,2964.86,838.0,2927.9714,2927.9714,2926.6975,2927.8627,838.0
2023-07-18 14:25:00,2965.64,2968.1,2965.64,2968.1,700.0,2928.633,2931.0623,2928.633,2931.0623,700.0
2023-07-18 14:30:00,2967.7,2968.42,2961.02,2961.07,3700.0,2930.6673,2931.3783,2924.0707,2924.12,3700.0
2023-07-18 14:35:00,2962.49,2962.5,2962.49,2962.5,214.0,2925.5223,2925.5322,2925.5223,2925.5322,214.0
2023-07-18 14:40:00,2962.43,2963.43,2962.43,2963.43,200.0,2925.4631,2926.4506,2925.4631,2926.4506,200.0
2023-07-18 14:45:00,2964.31,2968.64,2964.31,2967.99,800.0,2927.3196,2931.5956,2927.3196,2930.9537,800.0
2023-07-18 14:50:00,2967.99,2967.99,2967.99,2967.99,0.0,2930.9537,2930.9537,2930.9537,2930.9537,0.0
2023-07-18 14:55:00,2969.14,2969.8,2967.28,2967.34,3900.0,2932.0893,2932.7411,2930.2525,2930.3118,3900.0
2023-07-18 15:00:00,2966.66,2970.1,2966.65,2969.7,300.0,2929.6403,2933.0373,2929.6304,2932.6423,300.0
2023-07-18 15:05:00,2971.33,2971.38,2970.0,2970.04,567.0,2934.252,2934.3014,2932.9386,2932.9781,567.0
2023-07-18 15:10:00,2970.0,2973.66,2970.0,2973.66,1000.0,2932.9386,2936.5529,2932.9386,2936.5529,1000.0
2023-07-18 15:15:00,2973.83,2975.45,2973.83,2975.0,1070.0,2936.7208,2938.3206,2936.7208,2937.8762,1070.0
2023-07-18 15:20:00,2973.82,2974.34,2973.82,2974.33,300.0,2936.7109,2937.2244,2936.7109,2937.2146,300.0
2023-07-18 15:25:00,2977.52,2978.71,2973.25,2973.25,1502.0,2940.3648,2941.5399,2936.148,2936.148,1502.0
2023-07-18 15:30:00,2973.92,2975.38,2970.03,2973.66,2386.0,2936.8097,2938.2515,2932.9682,2936.5529,2386.0
2023-07-18 15:35:00,2971.99,2976.62,2970.06,2976.62,1109.0,2934.9038,2939.476,2932.9978,2939.476,1109.0
2023-07-18 15:40:00,2979.96,2982.82,2979.6,2979.6,1627.0,2942.7743,2945.5986,2942.4188,2942.4188,1627.0
2023-07-18 15:45:00,2979.2,2984.57,2979.17,2981.38,1100.0,2942.0238,2947.3268,2941.9942,2944.1766,1100.0
2023-07-18 15:50:00,2979.78,2984.27,2976.37,2976.77,6151.0,2942.5966,2947.0305,2939.2291,2939.6241,6151.0
2023-07-18 15:55:00,2978.25,2983.4,2976.74,2981.61,7476.0,2941.0856,2946.1714,2939.5945,2944.4037,7476.0
2023-07-19 09:30:00,2980.46,2998.0,2976.96,2979.96,4786.0,2943.2681,2960.5892,2939.8117,2942.7743,4786.0
2023-07-19 09:35:00,2982.01,2982.01,2953.85,2959.67,1763.0,2944.7987,2944.7987,2916.9901,2922.7375,1763.0
2023-07-19 09:40:00,2959.94,2965.21,2957.43,2959.95,2101.0,2923.0041,2928.2084,2920.5255,2923.014,2101.0
2023-07-19 09:45:00,2955.05,2955.05,2949.67,2950.81,1800.0,2918.1752,2918.1752,2912.8623,2913.9881,1800.0
2023-07-19 09:50:00,2951.15,2951.15,2942.24,2945.1,1000.0,2914.3238,2914.3238,2905.525,2908.3493,1000.0
2023-07-19 09:55:00,2944.84,2948.1,2943.46,2948.09,821.0,2908.0926,2911.3119,2906.7298,2911.302,821.0
2023-07-19 10:00:00,2944.59,2951.59,2943.18,2950.57,800.0,2907.8457,2914.7583,2906.4533,2913.7511,800.0
2023-07-19 10:05:00,2948.53,2952.44,2947.51,2950.22,800.0,2911.7365,2915.5977,2910.7292,2913.4054,800.0
2023-07-19 10:10:00,2949.53,2961.4,2949.52,2952.51,2410.0,2912.724,2924.4459,2912.7142,2915.6668,2410.0
2023-07-19 10:15:00,2944.2,2947.36,2939.92,2947.36,900.0,2907.4605,2910.5811,2903.234,2910.5811,900.0
2023-07-19 10:20:00,2943.79,2949.73,2943.78,2949.73,986.0,2907.0557,2912.9215,2907.0458,2912.9215,986.0
2023-07-19 10:25:00,2951.44,2952.39,2943.74,2949.0,1575.0,2914.6102,2915.5483,2907.0063,2912.2006,1575.0
2023-07-19 10:30:00,2947.93,2953.5,2947.72,2952.51,1907.0,2911.144,2916.6445,2910.9366,2915.6668,1907.0
2023-07-19 10:35:00,2943.66,2952.48,2943.66,2952.45,400.0,2906.9273,2915.6372,2906.9273,2915.6076,400.0
2023-07-19 10:40:00,2950.48,2950.48,2948.78,2950.14,727.0,2913.6622,2913.6622,2911.9834,2913.3264,727.0
2023-07-19 10:45:00,2950.57,2950.57,2942.38,2942.39,1779.0,2913.7511,2913.7511,2905.6633,2905.6731,1779.0
2023-07-19 10:50:00,2944.44,2946.53,2944.23,2944.44,627.0,2907.6976,2909.7615,2907.4902,2907.6976,627.0
2023-07-19 10:55:00,2940.29,2948.14,2940.28,2948.14,400.0,2903.5993,2911.3514,2903.5895,2911.3514,400.0
2023-07-19 11:00:00,2946.38,2950.76,2946.3,2950.76,554.0,2909.6133,2913.9387,2909.5343,2913.9387,554.0
2023-07-19 11:05:00,2946.39,2952.22,2946.38,2950.39,1000.0,2909.6232,2915.3805,2909.6133,2913.5733,1000.0
2023-07-19 11:10:00,2950.16,2952.51,2950.16,2951.38,1700.0,2913.3462,2915.6668,2913.3462,2914.5509,1700.0
2023-07-19 11:15:00,2951.38,2952.51,2951.38,2951.85,1590.0,2914.5509,2915.6668,2914.5509,2915.0151,1590.0
2023-07-19 11:20:00,2951.21,2951.21,2947.01,2947.01,800.0,2914.3831,2914.3831,2910.2355,2910.2355,800.0
2023-07-19 11:25:00,2948.79,2948.79,2942.37,2947.82,600.0,2911.9933,2911.9933,2905.6534,2911.0354,600.0
2023-07-19 11:30:00,2944.94,2950.85,2944.94,2949.64,1200.0,2908.1913,2914.0276,2908.1913,2912.8327,1200.0
2023-07-19 11:35:00,2949.53,2950.14,2948.02,2950.03,601.0,2912.724,2913.3264,2911.2329,2913.2178,601.0
2023-07-19 11:40:00,2948.2,2950.0,2945.49,2949.64,500.0,2911.4106,2913.1882,2908.7344,2912.8327,500.0
2023-07-19 11:45:00,2951.16,2952.3,2950.04,2952.3,900.0,2914.3337,2915.4595,2913.2277,2915.4595,900.0
2023-07-19 11:50:00,2949.93,2950.96,2947.74,2947.75,600.0,2913.119,2914.1362,2910.9564,2910.9662,600.0
2023-07-19 11:55:00,2949.85,2949.85,2947.76,2947.77,200.0,2913.04,2913.04,2910.9761,2910.986,200.0
2023-07-19 12:00:00,2950.22,2950.56,2949.11,2949.11,828.0,2913.4054,2913.7412,2912.3093,2912.3093,828.0
2023-07-19 12:05:00,2949.11,2949.11,2949.11,2949.11,0.0,2912.3093,2912.3093,2912.3093,2912.3093,0.0
2023-07-19 12:10:00,2950.06,2950.38,2950.0,2950.05,700.0,2913.2474,2913.5634,2913.1882,2913.2375,700.0
2023-07-19 12:15:00,2948.63,2948.63,2948.63,2948.63,100.0,2911.8353,2911.8353,2911.8353,2911.8353,100.0
2023-07-19 12:20:00,2946.48,2948.99,2946.17,2947.01,1223.0,2909.7121,2912.1908,2909.406,2910.2355,1223.0
2023-07-19 12:25:00,2943.37,2945.36,2943.37,2944.61,1279.0,2906.6409,2908.6061,2906.6409,2907.8654,1279.0
2023-07-19 12:30:00,2946.3,2946.3,2943.37,2944.03,387.0,2909.5343,2909.5343,2906.6409,2907.2927,387.0
2023-07-19 12:35:00,2944.4,2944.4,2944.39,2944.4,200.0,2907.658,2907.658,2907.6482,2907.658,200.0
2023-07-19 12:40:00,2942.16,2942.38,2942.16,2942.38,200.0,2905.446,2905.6633,2905.446,2905.6633,200.0
2023-07-19 12:45:00,2945.86,2946.72,2945.45,2946.72,658.0,2909.0998,2909.9491,2908.6949,2909.9491,658.0
2023-07-19 12:50:00,2945.85,2946.05,2945.84,2946.05,200.0,2909.09,2909.2875,2909.0801,2909.2875,200.0
2023-07-19 12:55:00,2947.6,2947.6,2945.98,2945.98,391.0,2910.8181,2910.8181,2909.2183,2909.2183,391.0
2023-07-19 13:00:00,2947.5,2950.1,2947.5,2950.0,700.0,2910.7194,2913.2869,2910.7194,2913.1882,700.0
2023-07-19 13:05:00,2946.52,2946.52,2944.53,2944.53,200.0,2909.7516,2909.7516,2907.7864,2907.7864,200.0
2023-07-19 13:10:00,2948.55,2948.55,2948.54,2948.55,102.0,2911.7563,2911.7563,2911.7464,2911.7563,102.0
2023-07-19 13:15:00,2948.55,2948.55,2948.55,2948.55,0.0,2911.7563,2911.7563,2911.7563,2911.7563,0.0
2023-07-19 13:20:00,2948.06,2951.06,2948.05,2950.89,544.0,2911.2724,2914.2349,2911.2625,2914.0671,544.0
2023-07-19 13:25:00,2951.19,2951.19,2951.19,2951.19,100.0,2914.3633,2914.3633,2914.3633,2914.3633,100.0
2023-07-19 13:30:00,2949.71,2949.71,2949.33,2949.33,200.0,2912.9018,2912.9018,2912.5265,2912.5265,200.0
2023-07-19 13:35:00,2946.32,2946.32,2946.32,2946.32,100.0,2909.5541,2909.5541,2909.5541,2909.5541,100.0
2023-07-19 13:40:00,2951.41,2951.87,2948.99,2948.99,1500.0,2914.5806,2915.0348,2912.1908,2912.1908,1500.0
2023-07-19 13:45:00,2949.14,2950.3,2948.67,2948.68,900.0,2912.3389,2913.4844,2911.8748,2911.8846,900.0
2023-07-19 13:50:00,2948.2,2949.57,2948.2,2949.42,600.0,2911.4106,2912.7635,2911.4106,2912.6154,600.0
2023-07-19 13:55:00,2949.38,2949.4,2947.47,2947.97,500.0,2912.5759,2912.5957,2910.6897,2911.1835,500.0
2023-07-19 14:00:00,2948.53,2948.53,2945.62,2945.62,400.0,2911.7365,2911.7365,2908.8628,2908.8628,400.0
2023-07-19 14:05:00,2945.63,2945.63,2944.62,2944.62,483.0,2908.8727,2908.8727,2907.8753,2907.8753,483.0
2023-07-19 14:10:00,2940.56,2941.2,2937.86,2937.86,709.0,2903.866,2904.498,2901.1997,2901.1997,709.0
2023-07-19 14:15:00,2935.31,2935.31,2935.31,2935.31,100.0,2898.6815,2898.6815,2898.6815,2898.6815,100.0
2023-07-19 14:20:00,2936.84,2937.29,2936.81,2936.81,500.0,2900.1924,2900.6368,2900.1628,2900.1628,500.0
2023-07-19 14:25:00,2938.97,2939.95,2938.97,2939.16,300.0,2902.2958,2903.2636,2902.2958,2902.4834,300.0
2023-07-19 14:30:00,2943.53,2945.93,2943.53,2945.93,500.0,2906.7989,2909.169,2906.7989,2909.169,500.0
2023-07-19 14:35:00,2945.86,2945.87,2945.86,2945.86,608.0,2909.0998,2909.1097,2909.0998,2909.0998,608.0
2023-07-19 14:40:00,2946.58,2946.58,2943.99,2944.61,346.0,2909.8108,2909.8108,2907.2532,2907.8654,346.0
2023-07-19 14:45:00,2944.05,2944.55,2944.05,2944.55,497.0,2907.3124,2907.8062,2907.3124,2907.8062,497.0
2023-07-19 14:50:00,2940.63,2943.95,2939.59,2939.59,600.0,2903.9351,2907.2137,2902.9081,2902.9081,600.0
2023-07-19 14:55:00,2942.71,2942.71,2940.56,2940.56,506.0,2905.9891,2905.9891,2903.866,2903.866,506.0
2023-07-19 15:00:00,2944.29,2945.82,2944.29,2945.82,500.0,2907.5494,2909.0603,2907.5494,2909.0603,500.0
2023-07-19 15:05:00,2945.17,2947.0,2945.0,2946.88,1501.0,2908.4184,2910.2256,2908.2506,2910.1071,1501.0
2023-07-19 15:10:00,2948.09,2948.17,2946.76,2946.76,1389.0,2911.302,2911.381,2909.9886,2909.9886,1389.0
2023-07-19 15:15:00,2946.45,2947.91,2946.45,2947.91,500.0,2909.6825,2911.1242,2909.6825,2911.1242,500.0
2023-07-19 15:20:00,2948.2,2948.29,2947.45,2947.49,400.0,2911.4106,2911.4995,2910.67,2910.7095,400.0
2023-07-19 15:25:00,2943.61,2944.68,2941.66,2941.66,1881.0,2906.8779,2907.9346,2904.9522,2904.9522,1881.0
2023-07-19 15:30:00,2941.6,2941.6,2940.26,2940.26,490.0,2904.893,2904.893,2903.5697,2903.5697,490.0
2023-07-19 15:35:00,2940.92,2941.19,2937.72,2941.18,3100.0,2904.2215,2904.4881,2901.0614,2904.4782,3100.0
2023-07-19 15:40:00,2940.63,2942.19,2937.37,2937.38,2402.0,2903.9351,2905.4756,2900.7158,2900.7256,2402.0
2023-07-19 15:45:00,2937.45,2941.19,2932.84,2932.84,1376.0,2900.7948,2904.4881,2896.2423,2896.2423,1376.0
2023-07-19 15:50:00,2935.58,2938.48,2935.0,2935.37,2601.0,2898.9481,2901.8119,2898.3753,2898.7407,2601.0
2023-07-19 15:55:00,2933.0,2933.0,2926.77,2928.05,6650.0,2896.4003,2896.4003,2890.248,2891.5121,6650.0
2023-07-20 09:30:00,2920.2,2929.3,2917.6,2926.99,7703.0,2883.76,2892.7465,2881.1925,2890.4653,7703.0
2023-07-20 09:35:00,2921.04,2927.25,2919.37,2920.55,4335.0,2884.5895,2890.7221,2882.9404,2884.1057,4335.0
2023-07-20 09:40:00,2924.91,2924.91,2917.46,2921.13,1800.0,2888.4113,2888.4113,2881.0542,2884.6784,1800.0
2023-07-20 09:45:00,2920.71,2925.15,2918.34,2922.9,3579.0,2884.2637,2888.6483,2881.9232,2886.4263,3579.0
2023-07-20 09:50:00,2925.55,2934.8,2924.41,2934.8,1999.0,2889.0433,2898.1778,2887.9175,2898.1778,1999.0
2023-07-20 09:55:00,2934.75,2941.43,2934.74,2941.43,650.0,2898.1285,2904.7251,2898.1186,2904.7251,650.0
2023-07-20 10:00:00,2938.27,2940.14,2934.49,2938.33,603.0,2901.6045,2903.4512,2897.8717,2901.6638,603.0
2023-07-20 10:05:00,2939.66,2944.19,2938.33,2943.33,600.0,2902.9772,2907.4507,2901.6638,2906.6014,600.0
2023-07-20 10:10:00,2942.73,2947.4,2942.73,2947.4,400.0,2906.0089,2910.6206,2906.0089,2910.6206,400.0
2023-07-20 10:15:00,2947.49,2948.19,2941.63,2941.63,1252.0,2910.7095,2911.4008,2904.9226,2904.9226,1252.0
2023-07-20 10:20:00,2937.81,2939.63,2937.81,2937.89,300.0,2901.1503,2902.9476,2901.1503,2901.2293,300.0
2023-07-20 10:25:00,2940.31,2940.69,2938.4,2940.68,700.0,2903.6191,2903.9943,2901.7329,2903.9845,700.0
2023-07-20 10:30:00,2936.15,2936.15,2932.16,2935.27,820.0,2899.511,2899.511,2895.5708,2898.642,820.0
2023-07-20 10:35:00,2936.3,2938.76,2936.0,2936.72,600.0,2899.6591,2902.0884,2899.3629,2900.0739,600.0
2023-07-20 10:40:00,2937.05,2939.49,2934.8,2936.36,1700.0,2900.3998,2902.8093,2898.1778,2899.7184,1700.0
2023-07-20 10:45:00,2936.37,2938.51,2934.77,2934.77,2200.0,2899.7283,2901.8415,2898.1482,2898.1482,2200.0
2023-07-20 10:50:00,2936.67,2941.07,2936.67,2939.67,2449.0,2900.0245,2904.3696,2900.0245,2902.9871,2449.0
2023-07-20 10:55:00,2938.33,2940.57,2937.13,2940.57,400.0,2901.6638,2903.8758,2900.4788,2903.8758,400.0
2023-07-20 11:00:00,2937.95,2938.8,2936.56,2938.13,700.0,2901.2885,2902.1279,2899.9159,2901.4663,700.0
2023-07-20 11:05:00,2938.01,2940.16,2937.58,2938.08,800.0,2901.3478,2903.471,2900.9232,2901.4169,800.0
2023-07-20 11:10:00,2939.0,2940.16,2938.37,2939.76,2106.0,2902.3254,2903.471,2901.7033,2903.076,2106.0
2023-07-20 11:15:00,2938.47,2944.62,2938.47,2944.62,700.0,2901.802,2907.8753,2901.802,2907.8753,700.0
2023-07-20 11:20:00,2946.71,2947.09,2942.93,2942.93,1703.0,2909.9392,2910.3145,2906.2064,2906.2064,1703.0
2023-07-20 11:25:00,2944.78,2944.8,2942.24,2942.24,500.0,2908.0333,2908.0531,2905.525,2905.525,500.0
2023-07-20 11:30:00,2948.0,2953.38,2948.0,2953.38,400.0,2911.2131,2916.526,2911.2131,2916.526,400.0
2023-07-20 11:35:00,2953.36,2958.51,2952.94,2958.51,1210.0,2916.5062,2921.592,2916.0915,2921.592,1210.0
2023-07-20 11:40:00,2957.56,2958.19,2953.65,2953.66,1038.0,2920.6538,2921.276,2916.7926,2916.8025,1038.0
2023-07-20 11:45:00,2952.7,2952.7,2952.7,2952.7,100.0,2915.8545,2915.8545,2915.8545,2915.8545,100.0
2023-07-20 11:50:00,2951.64,2955.22,2951.59,2955.22,500.0,2914.8077,2918.343,2914.7583,2918.343,500.0
2023-07-20 11:55:00,2953.81,2956.87,2953.81,2955.37,300.0,2916.9506,2919.9724,2916.9506,2918.4912,300.0
2023-07-20 12:00:00,2955.39,2955.39,2955.39,2955.39,100.0,2918.5109,2918.5109,2918.5109,2918.5109,100.0
2023-07-20 12:05:00,2956.89,2958.47,2956.89,2958.46,800.0,2919.9922,2921.5525,2919.9922,2921.5426,800.0
2023-07-20 12:10:00,2960.0,2961.09,2960.0,2960.89,400.0,2923.0634,2924.1398,2923.0634,2923.9423,400.0
2023-07-20 12:15:00,2957.96,2961.87,2957.96,2958.89,800.0,2921.0488,2924.91,2921.0488,2921.9672,800.0
2023-07-20 12:20:00,2958.89,2958.89,2958.89,2958.89,0.0,2921.9672,2921.9672,2921.9672,2921.9672,0.0
2023-07-20 12:25:00,2959.49,2960.01,2958.36,2958.36,300.0,2922.5597,2923.0733,2921.4438,2921.4438,300.0
2023-07-20 12:30:00,2958.87,2960.42,2958.86,2959.3,400.0,2921.9475,2923.4781,2921.9376,2922.3721,400.0
2023-07-20 12:35:00,2959.3,2959.3,2959.3,2959.3,0.0,2922.3721,2922.3721,2922.3721,2922.3721,0.0
2023-07-20 12:40:00,2962.37,2962.52,2962.36,2962.52,300.0,2925.4038,2925.5519,2925.3939,2925.5519,300.0
2023-07-20 12:45:00,2962.7,2964.91,2962.7,2964.91,200.0,2925.7297,2927.9121,2925.7297,2927.9121,200.0
2023-07-20 12:50:00,2964.91,2964.91,2964.91,2964.91,0.0,2927.9121,2927.9121,2927.9121,2927.9121,0.0
2023-07-20 12:55:00,2969.67,2972.87,2969.43,2969.43,762.0,2932.6127,2935.7728,2932.3757,2932.3757,762.0
2023-07-20 13:00:00,2969.17,2969.17,2968.16,2968.16,200.0,2932.119,2932.119,2931.1216,2931.1216,200.0
2023-07-20 13:05:00,2968.28,2970.68,2967.48,2970.68,400.0,2931.2401,2933.6101,2930.45,2933.6101,400.0
2023-07-20 13:10:00,2970.85,2972.52,2970.54,2970.84,400.0,2933.778,2935.4272,2933.4719,2933.7681,400.0
2023-07-20 13:15:00,2968.69,2968.69,2968.69,2968.69,100.0,2931.6449,2931.6449,2931.6449,2931.6449,100.0
2023-07-20 13:20:00,2971.3,2972.41,2967.72,2967.72,800.0,2934.2224,2935.3185,2930.687,2930.687,800.0
2023-07-20 13:25:00,2965.06,2965.06,2965.06,2965.06,100.0,2928.0602,2928.0602,2928.0602,2928.0602,100.0
2023-07-20 13:30:00,2963.88,2963.88,2960.52,2960.54,1030.0,2926.895,2926.895,2923.5769,2923.5966,1030.0
2023-07-20 13:35:00,2960.0,2962.03,2955.0,2955.0,500.0,2923.0634,2925.0681,2918.1258,2918.1258,500.0
2023-07-20 13:40:00,2954.32,2954.32,2954.32,2954.32,100.0,2917.4543,2917.4543,2917.4543,2917.4543,100.0
2023-07-20 13:45:00,2956.44,2958.37,2956.44,2958.37,300.0,2919.5478,2921.4537,2919.5478,2921.4537,300.0
2023-07-20 13:50:00,2957.75,2959.79,2957.74,2959.79,400.0,2920.8415,2922.856,2920.8316,2922.856,400.0
2023-07-20 13:55:00,2956.63,2959.88,2954.83,2955.2,1332.0,2919.7354,2922.9449,2917.9579,2918.3233,1332.0
2023-07-20 14:00:00,2953.24,2956.39,2953.24,2956.39,500.0,2916.3877,2919.4984,2916.3877,2919.4984,500.0
2023-07-20 14:05:00,2957.0,2957.28,2957.0,2957.28,300.0,2920.1008,2920.3773,2920.1008,2920.3773,300.0
2023-07-20 14:10:00,2956.81,2956.81,2956.81,2956.81,315.0,2919.9132,2919.9132,2919.9132,2919.9132,315.0
2023-07-20 14:15:00,2952.98,2954.6,2952.98,2952.98,528.0,2916.131,2917.7308,2916.131,2916.131,528.0
2023-07-20 14:20:00,2952.98,2952.98,2950.21,2950.21,1282.0,2916.131,2916.131,2913.3955,2913.3955,1282.0
2023-07-20 14:25:00,2950.0,2951.82,2945.39,2948.68,1188.0,2913.1882,2914.9855,2908.6357,2911.8846,1188.0
2023-07-20 14:30:00,2947.93,2948.29,2947.93,2948.29,300.0,2911.144,2911.4995,2911.144,2911.4995,300.0
2023-07-20 14:35:00,2948.51,2949.43,2943.52,2949.43,1620.0,2911.7168,2912.6253,2906.789,2912.6253,1620.0
2023-07-20 14:40:00,2947.61,2947.61,2945.94,2945.98,400.0,2910.828,2910.828,2909.1788,2909.2183,400.0
2023-07-20 14:45:00,2947.87,2947.87,2944.53,2944.53,600.0,2911.0847,2911.0847,2907.7864,2907.7864,600.0
2023-07-20 14:50:00,2945.82,2946.99,2945.82,2946.0,500.0,2909.0603,2910.2157,2909.0603,2909.2381,500.0
2023-07-20 14:55:00,2946.01,2946.13,2940.36,2940.36,910.0,2909.248,2909.3665,2903.6685,2903.6685,910.0
2023-07-20 15:00:00,2943.74,2944.85,2940.32,2940.32,600.0,2907.0063,2908.1024,2903.629,2903.629,600.0
2023-07-20 15:05:00,2935.54,2936.93,2929.22,2931.15,2700.0,2898.9086,2900.2813,2892.6675,2894.5734,2700.0
2023-07-20 15:10:00,2928.52,2928.99,2925.53,2925.53,1410.0,2891.9762,2892.4403,2889.0235,2889.0235,1410.0
2023-07-20 15:15:00,2928.52,2928.52,2925.27,2926.72,810.0,2891.9762,2891.9762,2888.7668,2890.1987,810.0
2023-07-20 15:20:00,2926.59,2926.59,2923.3,2923.81,738.0,2890.0703,2890.0703,2886.8213,2887.325,738.0
2023-07-20 15:25:00,2920.67,2924.05,2916.14,2922.29,1310.0,2884.2242,2887.562,2879.7507,2885.824,1310.0
2023-07-20 15:30:00,2923.77,2927.24,2923.53,2924.78,1200.0,2887.2855,2890.7122,2887.0485,2888.2829,1200.0
2023-07-20 15:35:00,2924.94,2924.96,2924.94,2924.95,200.0,2888.4409,2888.4606,2888.4409,2888.4508,200.0
2023-07-20 15:40:00,2925.13,2925.4,2925.13,2925.39,200.0,2888.6285,2888.8951,2888.6285,2888.8853,200.0
2023-07-20 15:45:00,2924.22,2924.22,2920.65,2923.53,1500.0,2887.7299,2887.7299,2884.2044,2887.0485,1500.0
2023-07-20 15:50:00,2923.8,2923.8,2920.0,2920.49,2138.0,2887.3151,2887.3151,2883.5625,2884.0464,2138.0
2023-07-20 15:55:00,2917.72,2920.85,2916.14,2917.49,2811.0,2881.311,2884.4019,2879.7507,2881.0838,2811.0
2023-07-21 09:30:00,2939.11,2952.0,2935.49,2952.0,7140.0,2902.4341,2915.1632,2898.8592,2915.1632,7140.0
2023-07-21 09:35:00,2950.21,2957.58,2947.34,2947.34,600.0,2913.3955,2920.6736,2910.5614,2910.5614,600.0
2023-07-21 09:40:00,2949.47,2951.58,2943.06,2946.4,793.0,2912.6648,2914.7485,2906.3348,2909.6331,793.0
2023-07-21 09:45:00,2948.75,2951.05,2945.49,2945.49,645.0,2911.9538,2914.2251,2908.7344,2908.7344,645.0
2023-07-21 09:50:00,2950.54,2951.99,2950.54,2951.99,200.0,2913.7214,2915.1533,2913.7214,2915.1533,200.0
2023-07-21 09:55:00,2952.0,2952.0,2950.56,2950.56,660.0,2915.1632,2915.1632,2913.7412,2913.7412,660.0
2023-07-21 10:00:00,2957.22,2958.0,2950.5,2958.0,797.0,2920.3181,2921.0883,2913.6819,2921.0883,797.0
2023-07-21 10:05:00,2958.9,2970.0,2958.0,2970.0,2099.0,2921.9771,2932.9386,2921.0883,2932.9386,2099.0
2023-07-21 10:10:00,2972.44,2973.0,2968.25,2969.9,2636.0,2935.3481,2935.9012,2931.2104,2932.8398,2636.0
2023-07-21 10:15:00,2970.0,2970.0,2970.0,2970.0,600.0,2932.9386,2932.9386,2932.9386,2932.9386,600.0
2023-07-21 10:20:00,2970.5,2972.09,2967.41,2967.46,2041.0,2933.4324,2935.0025,2930.3809,2930.4303,2041.0
2023-07-21 10:25:00,2964.44,2966.0,2964.44,2965.0,1200.0,2927.448,2928.9885,2927.448,2928.001,1200.0
2023-07-21 10:30:00,2963.2,2968.04,2963.2,2968.04,2317.0,2926.2235,2931.0031,2926.2235,2931.0031,2317.0
2023-07-21 10:35:00,2965.0,2969.26,2964.17,2964.22,2200.0,2928.001,2932.2078,2927.1813,2927.2307,2200.0
2023-07-21 10:40:00,2961.62,2964.35,2960.21,2961.37,2300.0,2924.6632,2927.3591,2923.2708,2924.4163,2300.0
2023-07-21 10:45:00,2962.0,2966.73,2961.39,2964.25,800.0,2925.0384,2929.7094,2924.436,2927.2603,800.0
2023-07-21 10:50:00,2963.16,2963.16,2961.78,2962.0,600.0,2926.184,2926.184,2924.8212,2925.0384,600.0
2023-07-21 10:55:00,2958.42,2962.35,2958.42,2962.35,1100.0,2921.5031,2925.3841,2921.5031,2925.3841,1100.0
2023-07-21 11:00:00,2964.59,2964.59,2960.88,2960.88,300.0,2927.5961,2927.5961,2923.9324,2923.9324,300.0
2023-07-21 11:05:00,2962.06,2963.51,2962.06,2963.5,300.0,2925.0977,2926.5296,2925.0977,2926.5197,300.0
2023-07-21 11:10:00,2963.0,2963.0,2963.0,2963.0,100.0,2926.0259,2926.0259,2926.0259,2926.0259,100.0
2023-07-21 11:15:00,2963.6,2963.6,2961.0,2961.0,200.0,2926.6185,2926.6185,2924.0509,2924.0509,200.0
2023-07-21 11:20:00,2962.2,2962.2,2960.32,2961.0,1300.0,2925.2359,2925.2359,2923.3794,2924.0509,1300.0
2023-07-21 11:25:00,2965.47,2967.76,2965.47,2967.76,300.0,2928.4651,2930.7265,2928.4651,2930.7265,300.0
2023-07-21 11:30:00,2968.38,2968.38,2963.02,2964.34,720.0,2931.3388,2931.3388,2926.0457,2927.3492,720.0
2023-07-21 11:35:00,2966.88,2967.83,2965.37,2965.38,300.0,2929.8575,2930.7957,2928.3664,2928.3762,300.0
2023-07-21 11:40:00,2965.38,2965.38,2965.38,2965.38,0.0,2928.3762,2928.3762,2928.3762,2928.3762,0.0
2023-07-21 11:45:00,2965.38,2965.38,2965.38,2965.38,0.0,2928.3762,2928.3762,2928.3762,2928.3762,0.0
2023-07-21 11:50:00,2968.92,2968.92,2966.63,2966.63,1200.0,2931.8721,2931.8721,2929.6107,2929.6107,1200.0
2023-07-21 11:55:00,2970.0,2972.09,2970.0,2971.86,995.0,2932.9386,2935.0025,2932.9386,2934.7754,995.0
2023-07-21 12:00:00,2970.6,2970.6,2964.8,2964.8,800.0,2933.5311,2933.5311,2927.8035,2927.8035,800.0
2023-07-21 12:05:00,2968.19,2968.19,2965.57,2965.57,200.0,2931.1512,2931.1512,2928.5639,2928.5639,200.0
2023-07-21 12:10:00,2965.83,2967.45,2963.2,2965.39,800.0,2928.8206,2930.4204,2926.2235,2928.3861,800.0
2023-07-21 12:15:00,2964.64,2966.34,2964.64,2965.63,500.0,2927.6455,2929.3243,2927.6455,2928.6231,500.0
2023-07-21 12:20:00,2966.52,2966.52,2966.51,2966.52,100.0,2929.502,2929.502,2929.4921,2929.502,100.0
2023-07-21 12:25:00,2966.2,2969.1,2964.64,2965.0,900.0,2929.186,2932.0498,2927.6455,2928.001,900.0
2023-07-21 12:30:00,2965.0,2966.15,2965.0,2965.78,300.0,2928.001,2929.1366,2928.001,2928.7713,300.0
2023-07-21 12:35:00,2965.74,2965.74,2965.0,2965.04,400.0,2928.7318,2928.7318,2928.001,2928.0405,400.0
2023-07-21 12:40:00,2967.15,2967.15,2964.41,2966.09,600.0,2930.1242,2930.1242,2927.4184,2929.0774,600.0
2023-07-21 12:45:00,2965.8,2967.76,2965.8,2967.57,400.0,2928.791,2930.7265,2928.791,2930.5389,400.0
2023-07-21 12:50:00,2965.81,2965.84,2963.83,2964.7,1700.0,2928.8009,2928.8305,2926.8456,2927.7047,1700.0
2023-07-21 12:55:00,2967.19,2967.19,2960.42,2964.07,3307.0,2930.1637,2930.1637,2923.4781,2927.0826,3307.0
2023-07-21 13:00:00,2965.82,2965.82,2963.98,2964.45,446.0,2928.8108,2928.8108,2926.9937,2927.4579,446.0
2023-07-21 13:05:00,2963.35,2963.38,2962.77,2962.78,837.0,2926.3716,2926.4012,2925.7988,2925.8087,837.0
2023-07-21 13:10:00,2965.36,2965.61,2965.0,2965.56,693.0,2928.3565,2928.6034,2928.001,2928.554,693.0
2023-07-21 13:15:00,2966.07,2968.47,2966.07,2968.47,622.0,2929.0576,2931.4277,2929.0576,2931.4277,622.0
2023-07-21 13:20:00,2967.55,2967.55,2965.65,2965.65,500.0,2930.5192,2930.5192,2928.6429,2928.6429,500.0
2023-07-21 13:25:00,2967.37,2968.31,2965.62,2965.62,300.0,2930.3414,2931.2697,2928.6133,2928.6133,300.0
2023-07-21 13:30:00,2965.86,2965.86,2965.86,2965.86,100.0,2928.8503,2928.8503,2928.8503,2928.8503,100.0
2023-07-21 13:35:00,2965.65,2965.65,2963.45,2964.12,300.0,2928.6429,2928.6429,2926.4703,2927.132,300.0
2023-07-21 13:40:00,2964.7,2966.88,2964.33,2964.33,743.0,2927.7047,2929.8575,2927.3394,2927.3394,743.0
2023-07-21 13:45:00,2964.06,2964.06,2960.38,2960.38,500.0,2927.0727,2927.0727,2923.4386,2923.4386,500.0
2023-07-21 13:50:00,2962.81,2962.81,2960.14,2961.1,800.0,2925.8383,2925.8383,2923.2016,2924.1497,800.0
2023-07-21 13:55:00,2961.54,2961.54,2956.14,2956.14,700.0,2924.5842,2924.5842,2919.2516,2919.2516,700.0
2023-07-21 14:00:00,2956.44,2956.44,2950.43,2950.43,500.0,2919.5478,2919.5478,2913.6128,2913.6128,500.0
2023-07-21 14:05:00,2950.23,2950.23,2936.95,2936.95,1837.0,2913.4153,2913.4153,2900.301,2900.301,1837.0
2023-07-21 14:10:00,2941.02,2941.02,2928.02,2929.71,1871.0,2904.3202,2904.3202,2891.4824,2893.1514,1871.0
2023-07-21 14:15:00,2929.61,2934.28,2928.1,2930.05,1600.0,2893.0526,2897.6643,2891.5615,2893.4871,1600.0
2023-07-21 14:20:00,2930.14,2930.14,2923.75,2923.79,1815.0,2893.576,2893.576,2887.2657,2887.3052,1815.0
2023-07-21 14:25:00,2926.65,2929.48,2926.4,2929.42,700.0,2890.1295,2892.9242,2889.8827,2892.865,700.0
2023-07-21 14:30:00,2929.83,2930.34,2927.69,2927.69,900.0,2893.2699,2893.7735,2891.1566,2891.1566,900.0
2023-07-21 14:35:00,2928.82,2929.24,2927.68,2928.2,1200.0,2892.2725,2892.6872,2891.1467,2891.6602,1200.0
2023-07-21 14:40:00,2930.07,2932.25,2930.07,2932.25,600.0,2893.5069,2895.6597,2893.5069,2895.6597,600.0
2023-07-21 14:45:00,2930.36,2932.31,2930.36,2930.51,300.0,2893.7932,2895.7189,2893.7932,2893.9414,300.0
2023-07-21 14:50:00,2932.36,2932.36,2924.59,2926.68,400.0,2895.7683,2895.7683,2888.0953,2890.1592,400.0
2023-07-21 14:55:00,2924.4,2928.64,2924.4,2927.66,817.0,2887.9076,2892.0947,2887.9076,2891.1269,817.0
2023-07-21 15:00:00,2926.98,2928.61,2924.26,2924.26,300.0,2890.4554,2892.0651,2887.7694,2887.7694,300.0
2023-07-21 15:05:00,2927.9,2927.9,2925.23,2925.23,700.0,2891.3639,2891.3639,2888.7273,2888.7273,700.0
2023-07-21 15:10:00,2926.07,2928.32,2925.38,2926.73,800.0,2889.5568,2891.7787,2888.8754,2890.2085,800.0
2023-07-21 15:15:00,2924.55,2924.55,2924.55,2924.55,100.0,2888.0557,2888.0557,2888.0557,2888.0557,100.0
2023-07-21 15:20:00,2928.78,2930.77,2927.61,2928.77,1000.0,2892.233,2894.1981,2891.0776,2892.2231,1000.0
2023-07-21 15:25:00,2930.83,2931.77,2928.87,2930.17,626.0,2894.2574,2895.1857,2892.3218,2893.6056,626.0
2023-07-21 15:30:00,2932.22,2933.21,2931.24,2931.66,944.0,2895.63,2896.6077,2894.6623,2895.077,944.0
2023-07-21 15:35:00,2931.66,2935.54,2931.66,2934.29,1231.0,2895.077,2898.9086,2895.077,2897.6742,1231.0
2023-07-21 15:40:00,2932.47,2935.34,2932.47,2935.34,600.0,2895.8769,2898.7111,2895.8769,2898.7111,600.0
2023-07-21 15:45:00,2938.22,2940.03,2936.57,2938.93,831.0,2901.5552,2903.3426,2899.9258,2902.2563,831.0
2023-07-21 15:50:00,2941.18,2947.13,2940.08,2946.49,1231.0,2904.4782,2910.354,2903.392,2909.722,1231.0
2023-07-21 15:55:00,2945.7,2945.7,2923.13,2925.63,6838.0,2908.9418,2908.9418,2886.6535,2889.1223,6838.0
2023-07-24 09:30:00,2906.38,2916.39,2902.0,2906.81,4430.0,2870.1125,2879.9976,2865.7871,2870.5371,4430.0
2023-07-24 09:35:00,2909.79,2909.96,2906.8,2906.8,500.0,2873.4799,2873.6478,2870.5272,2870.5272,500.0
2023-07-24 09:40:00,2907.6,2909.73,2906.73,2908.36,830.0,2871.3173,2873.4207,2870.4581,2872.0678,830.0
2023-07-24 09:45:00,2906.76,2906.76,2897.91,2897.91,800.0,2870.4877,2870.4877,2861.7482,2861.7482,800.0
2023-07-24 09:50:00,2895.09,2897.92,2884.54,2897.91,1000.0,2858.9634,2861.7581,2848.545,2861.7482,1000.0
2023-07-24 09:55:00,2889.12,2889.12,2878.32,2883.63,1123.0,2853.0679,2853.0679,2842.4026,2847.6464,1123.0
2023-07-24 10:00:00,2883.95,2886.99,2881.52,2886.77,1002.0,2847.9624,2850.9644,2845.5627,2850.7472,1002.0
2023-07-24 10:05:00,2886.53,2893.91,2886.53,2893.91,940.0,2850.5102,2857.7981,2850.5102,2857.7981,940.0
2023-07-24 10:10:00,2894.44,2907.74,2894.44,2907.17,1313.0,2858.3215,2871.4555,2858.3215,2870.8926,1313.0
2023-07-24 10:15:00,2903.82,2914.29,2903.82,2913.75,1049.0,2867.5844,2877.9238,2867.5844,2877.3905,1049.0
2023-07-24 10:20:00,2916.92,2919.68,2912.88,2915.94,1400.0,2880.521,2883.2465,2876.5314,2879.5532,1400.0
2023-07-24 10:25:00,2915.94,2915.94,2915.94,2915.94,0.0,2879.5532,2879.5532,2879.5532,2879.5532,0.0
2023-07-24 10:30:00,2911.85,2911.85,2904.5,2904.85,400.0,2875.5142,2875.5142,2868.2559,2868.6016,400.0
2023-07-24 10:35:00,2900.05,2906.87,2900.05,2906.87,377.0,2863.8615,2870.5964,2863.8615,2870.5964,377.0
2023-07-24 10:40:00,2906.19,2906.19,2906.19,2906.19,159.0,2869.9249,2869.9249,2869.9249,2869.9249,159.0
2023-07-24 10:45:00,2904.82,2907.15,2903.49,2903.49,300.0,2868.572,2870.8729,2867.2585,2867.2585,300.0
2023-07-24 10:50:00,2906.71,2906.71,2906.71,2906.71,100.0,2870.4384,2870.4384,2870.4384,2870.4384,100.0
2023-07-24 10:55:00,2907.2,2909.62,2907.2,2909.62,400.0,2870.9223,2873.3121,2870.9223,2873.3121,400.0
2023-07-24 11:00:00,2905.35,2905.44,2905.34,2905.44,200.0,2869.0953,2869.1842,2869.0855,2869.1842,200.0
2023-07-24 11:05:00,2904.39,2904.39,2901.7,2901.7,725.0,2868.1473,2868.1473,2865.4909,2865.4909,725.0
2023-07-24 11:10:00,2903.6,2905.98,2903.6,2905.88,500.0,2867.3672,2869.7175,2867.3672,2869.6187,500.0
2023-07-24 11:15:00,2906.85,2906.85,2904.6,2904.6,500.0,2870.5766,2870.5766,2868.3547,2868.3547,500.0
2023-07-24 11:20:00,2905.98,2905.98,2898.53,2898.53,700.0,2869.7175,2869.7175,2862.3604,2862.3604,700.0
2023-07-24 11:25:00,2898.29,2898.29,2893.47,2893.47,500.0,2862.1234,2862.1234,2857.3636,2857.3636,500.0
2023-07-24 11:30:00,2893.0,2895.13,2890.93,2890.93,1191.0,2856.8994,2859.0029,2854.8553,2854.8553,1191.0
2023-07-24 11:35:00,2894.71,2894.71,2890.92,2893.23,400.0,2858.5881,2858.5881,2854.8454,2857.1266,400.0
2023-07-24 11:40:00,2890.92,2895.21,2890.92,2893.15,1000.0,2854.8454,2859.0819,2854.8454,2857.0476,1000.0
2023-07-24 11:45:00,2893.15,2893.15,2893.15,2893.15,0.0,2857.0476,2857.0476,2857.0476,2857.0476,0.0
2023-07-24 11:50:00,2896.0,2897.61,2894.01,2894.01,400.0,2859.862,2861.4519,2857.8968,2857.8968,400.0
2023-07-24 11:55:00,2894.0,2894.0,2894.0,2894.0,100.0,2857.887,2857.887,2857.887,2857.887,100.0
2023-07-24 12:00:00,2894.0,2894.0,2894.0,2894.0,0.0,2857.887,2857.887,2857.887,2857.887,0.0
2023-07-24 12:05:00,2891.41,2891.41,2891.41,2891.41,100.0,2855.3293,2855.3293,2855.3293,2855.3293,100.0
2023-07-24 12:10:00,2890.11,2893.55,2890.11,2893.55,1000.0,2854.0455,2857.4426,2854.0455,2857.4426,1000.0
2023-07-24 12:15:00,2892.46,2892.46,2891.33,2891.33,200.0,2856.3662,2856.3662,2855.2503,2855.2503,200.0
2023-07-24 12:20:00,2890.54,2890.54,2890.54,2890.54,100.0,2854.4701,2854.4701,2854.4701,2854.4701,100.0
2023-07-24 12:25:00,2889.4,2890.87,2889.4,2889.51,500.0,2853.3444,2854.796,2853.3444,2853.453,500.0
2023-07-24 12:30:00,2891.02,2891.2,2889.48,2889.48,1200.0,2854.9442,2855.1219,2853.4234,2853.4234,1200.0
2023-07-24 12:35:00,2889.33,2889.33,2884.97,2884.98,200.0,2853.2752,2853.2752,2848.9697,2848.9795,200.0
2023-07-24 12:40:00,2890.72,2890.72,2887.12,2887.12,400.0,2854.6479,2854.6479,2851.0928,2851.0928,400.0
2023-07-24 12:45:00,2887.57,2889.71,2885.28,2885.28,500.0,2851.5372,2853.6505,2849.2758,2849.2758,500.0
2023-07-24 12:50:00,2884.44,2887.21,2884.06,2884.49,500.0,2848.4463,2851.1817,2848.071,2848.4956,500.0
2023-07-24 12:55:00,2884.0,2884.24,2882.69,2882.69,1000.0,2848.0118,2848.2488,2846.7181,2846.7181,1000.0
2023-07-24 13:00:00,2882.07,2882.9,2878.05,2878.12,1714.0,2846.1058,2846.9255,2842.136,2842.2051,1714.0
2023-07-24 13:05:00,2881.68,2881.74,2879.01,2879.01,300.0,2845.7207,2845.78,2843.084,2843.084,300.0
2023-07-24 13:10:00,2878.54,2885.08,2878.22,2879.69,751.0,2842.6199,2849.0783,2842.3039,2843.7555,751.0
2023-07-24 13:15:00,2878.21,2879.82,2878.21,2879.82,200.0,2842.294,2843.8839,2842.294,2843.8839,200.0
2023-07-24 13:20:00,2879.8,2881.54,2877.99,2881.54,500.0,2843.8642,2845.5825,2842.0768,2845.5825,500.0
2023-07-24 13:25:00,2880.6,2880.6,2880.6,2880.6,100.0,2844.6542,2844.6542,2844.6542,2844.6542,100.0
2023-07-24 13:30:00,2882.08,2882.93,2880.6,2880.73,1300.0,2846.1157,2846.9551,2844.6542,2844.7826,1300.0
2023-07-24 13:35:00,2878.44,2879.42,2877.01,2879.42,900.0,2842.5211,2843.4889,2841.109,2843.4889,900.0
2023-07-24 13:40:00,2881.83,2881.83,2879.01,2879.03,600.0,2845.8688,2845.8688,2843.084,2843.1038,600.0
2023-07-24 13:45:00,2880.94,2880.94,2875.47,2875.47,1027.0,2844.9899,2844.9899,2839.5882,2839.5882,1027.0
2023-07-24 13:50:00,2876.07,2877.76,2876.06,2877.76,200.0,2840.1807,2841.8496,2840.1708,2841.8496,200.0
2023-07-24 13:55:00,2876.37,2878.18,2876.14,2878.18,400.0,2840.477,2842.2644,2840.2498,2842.2644,400.0
2023-07-24 14:00:00,2874.85,2876.18,2874.8,2875.09,400.0,2838.9759,2840.2893,2838.9266,2839.2129,400.0
2023-07-24 14:05:00,2875.93,2875.93,2874.55,2874.56,500.0,2840.0425,2840.0425,2838.6797,2838.6896,500.0
2023-07-24 14:10:00,2873.04,2873.04,2873.04,2873.04,200.0,2837.1885,2837.1885,2837.1885,2837.1885,200.0
2023-07-24 14:15:00,2874.6,2874.63,2874.6,2874.63,200.0,2838.7291,2838.7587,2838.7291,2838.7587,200.0
2023-07-24 14:20:00,2875.84,2875.84,2874.78,2874.78,200.0,2839.9536,2839.9536,2838.9068,2838.9068,200.0
2023-07-24 14:25:00,2873.31,2873.31,2871.39,2871.4,1125.0,2837.4552,2837.4552,2835.5591,2835.569,1125.0
2023-07-24 14:30:00,2871.96,2871.96,2871.12,2871.76,300.0,2836.122,2836.122,2835.2925,2835.9245,300.0
2023-07-24 14:35:00,2871.09,2872.03,2871.09,2872.0,1400.0,2835.2629,2836.1911,2835.2629,2836.1615,1400.0
2023-07-24 14:40:00,2872.07,2873.94,2871.01,2871.85,500.0,2836.2306,2838.0773,2835.1839,2836.0134,500.0
2023-07-24 14:45:00,2871.93,2874.0,2871.93,2873.76,500.0,2836.0924,2838.1365,2836.0924,2837.8995,500.0
2023-07-24 14:50:00,2873.83,2875.51,2873.83,2875.51,250.0,2837.9687,2839.6277,2837.9687,2839.6277,250.0
2023-07-24 14:55:00,2879.69,2879.81,2879.17,2879.35,600.0,2843.7555,2843.874,2843.242,2843.4198,600.0
2023-07-24 15:00:00,2882.14,2886.67,2882.14,2884.74,655.0,2846.175,2850.6484,2846.175,2848.7425,655.0
2023-07-24 15:05:00,2885.85,2891.67,2885.85,2891.6,815.0,2849.8387,2855.586,2849.8387,2855.5169,815.0
2023-07-24 15:10:00,2889.34,2889.34,2889.33,2889.33,200.0,2853.2851,2853.2851,2853.2752,2853.2752,200.0
2023-07-24 15:15:00,2892.32,2892.32,2892.26,2892.26,200.0,2856.2279,2856.2279,2856.1687,2856.1687,200.0
2023-07-24 15:20:00,2891.72,2891.72,2889.18,2889.18,927.0,2855.6354,2855.6354,2853.1271,2853.1271,927.0
2023-07-24 15:25:00,2893.64,2894.11,2889.71,2889.71,1400.0,2857.5315,2857.9956,2853.6505,2853.6505,1400.0
2023-07-24 15:30:00,2890.0,2893.39,2890.0,2891.95,600.0,2853.9369,2857.2846,2853.9369,2855.8626,600.0
2023-07-24 15:35:00,2891.32,2891.32,2890.86,2890.86,300.0,2855.2404,2855.2404,2854.7862,2854.7862,300.0
2023-07-24 15:40:00,2892.36,2892.36,2892.2,2892.2,200.0,2856.2674,2856.2674,2856.1094,2856.1094,200.0
2023-07-24 15:45:00,2893.8,2894.18,2893.8,2894.08,430.0,2857.6895,2858.0647,2857.6895,2857.966,430.0
2023-07-24 15:50:00,2893.82,2897.18,2893.0,2895.01,1200.0,2857.7092,2861.0273,2856.8994,2858.8844,1200.0
2023-07-24 15:55:00,2892.8,2896.12,2890.3,2893.84,3716.0,2856.7019,2859.9805,2854.2331,2857.729,3716.0
2023-07-25 09:30:00,2885.51,2907.99,2885.51,2907.24,3188.0,2849.5029,2871.7024,2849.5029,2870.9618,3188.0
2023-07-25 09:35:00,2910.76,2913.82,2901.7,2902.37,1088.0,2874.4378,2877.4596,2865.4909,2866.1525,1088.0
2023-07-25 09:40:00,2896.77,2906.62,2896.77,2900.11,1100.0,2860.6224,2870.3495,2860.6224,2863.9207,1100.0
2023-07-25 09:45:00,2898.23,2903.77,2891.5,2903.77,2100.0,2862.0642,2867.5351,2855.4182,2867.5351,2100.0
2023-07-25 09:50:00,2907.32,2907.37,2901.45,2907.37,600.0,2871.0408,2871.0901,2865.244,2871.0901,600.0
2023-07-25 09:55:00,2906.24,2906.3,2900.23,2905.21,1757.0,2869.9742,2870.0335,2864.0392,2868.9571,1757.0
2023-07-25 10:00:00,2906.48,2911.97,2906.48,2906.98,700.0,2870.2112,2875.6327,2870.2112,2870.705,700.0
2023-07-25 10:05:00,2904.89,2906.34,2904.89,2906.34,300.0,2868.6411,2870.073,2868.6411,2870.073,300.0
2023-07-25 10:10:00,2904.33,2904.51,2893.21,2904.51,700.0,2868.0881,2868.2658,2857.1068,2868.2658,700.0
2023-07-25 10:15:00,2905.49,2907.56,2894.24,2896.92,2200.0,2869.2336,2871.2778,2858.124,2860.7705,2200.0
2023-07-25 10:20:00,2901.56,2905.78,2901.56,2903.31,500.0,2865.3526,2869.52,2865.3526,2867.0808,500.0
2023-07-25 10:25:00,2905.45,2907.79,2903.11,2907.78,852.0,2869.1941,2871.5049,2866.8833,2871.495,852.0
2023-07-25 10:30:00,2900.78,2909.13,2900.7,2909.12,700.0,2864.5824,2872.8282,2864.5034,2872.8183,700.0
2023-07-25 10:35:00,2901.24,2906.97,2901.24,2905.41,788.0,2865.0366,2870.6951,2865.0366,2869.1546,788.0
2023-07-25 10:40:00,2905.0,2908.28,2901.87,2905.78,506.0,2868.7497,2871.9888,2865.6588,2869.52,506.0
2023-07-25 10:45:00,2904.9,2912.81,2901.9,2912.81,2336.0,2868.651,2876.4622,2865.6884,2876.4622,2336.0
2023-07-25 10:50:00,2914.66,2914.66,2908.44,2909.78,1100.0,2878.2892,2878.2892,2872.1468,2873.4701,1100.0
2023-07-25 10:55:00,2910.36,2913.27,2910.27,2913.27,800.0,2874.0428,2876.9165,2873.9539,2876.9165,800.0
2023-07-25 11:00:00,2910.04,2912.61,2908.43,2912.61,500.0,2873.7268,2876.2647,2872.1369,2876.2647,500.0
2023-07-25 11:05:00,2912.88,2913.6,2912.07,2912.07,593.0,2876.5314,2877.2424,2875.7315,2875.7315,593.0
2023-07-25 11:10:00,2913.73,2914.76,2913.72,2914.76,405.0,2877.3708,2878.3879,2877.3609,2878.3879,405.0
2023-07-25 11:15:00,2913.56,2913.56,2913.56,2913.56,100.0,2877.2029,2877.2029,2877.2029,2877.2029,100.0
2023-07-25 11:20:00,2912.0,2912.97,2911.28,2911.62,500.0,2875.6624,2876.6203,2874.9513,2875.2871,500.0
2023-07-25 11:25:00,2910.81,2911.58,2904.16,2906.93,1050.0,2874.4872,2875.2476,2867.9202,2870.6556,1050.0
2023-07-25 11:30:00,2911.46,2911.46,2909.74,2909.74,200.0,2875.1291,2875.1291,2873.4306,2873.4306,200.0
2023-07-25 11:35:00,2910.02,2911.56,2910.02,2910.2,400.0,2873.7071,2875.2278,2873.7071,2873.8848,400.0
2023-07-25 11:40:00,2912.18,2912.18,2910.79,2910.79,200.0,2875.8401,2875.8401,2874.4675,2874.4675,200.0
2023-07-25 11:45:00,2910.42,2911.26,2907.22,2911.26,700.0,2874.1021,2874.9316,2870.942,2874.9316,700.0
2023-07-25 11:50:00,2914.98,2914.98,2914.98,2914.98,100.0,2878.6052,2878.6052,2878.6052,2878.6052,100.0
2023-07-25 11:55:00,2914.78,2914.78,2914.78,2914.78,600.0,2878.4077,2878.4077,2878.4077,2878.4077,600.0
2023-07-25 12:00:00,2918.31,2918.31,2918.31,2918.31,100.0,2881.8936,2881.8936,2881.8936,2881.8936,100.0
2023-07-25 12:05:00,2918.65,2924.95,2918.65,2924.95,1569.0,2882.2294,2888.4508,2882.2294,2888.4508,1569.0
2023-07-25 12:10:00,2923.75,2923.75,2923.75,2923.75,100.0,2887.2657,2887.2657,2887.2657,2887.2657,100.0
2023-07-25 12:15:00,2924.18,2931.56,2924.18,2930.97,900.0,2887.6904,2894.9783,2887.6904,2894.3956,900.0
2023-07-25 12:20:00,2934.0,2934.0,2932.04,2932.04,777.0,2897.3878,2897.3878,2895.4523,2895.4523,777.0
2023-07-25 12:25:00,2932.04,2932.04,2932.04,2932.04,0.0,2895.4523,2895.4523,2895.4523,2895.4523,0.0
2023-07-25 12:30:00,2931.71,2931.88,2931.67,2931.67,467.0,2895.1264,2895.2943,2895.0869,2895.0869,467.0
2023-07-25 12:35:00,2934.64,2936.55,2934.2,2936.55,300.0,2898.0198,2899.906,2897.5853,2899.906,300.0
2023-07-25 12:40:00,2942.37,2942.37,2942.36,2942.37,100.0,2905.6534,2905.6534,2905.6435,2905.6534,100.0
2023-07-25 12:45:00,2938.6,2941.81,2938.6,2941.18,400.0,2901.9304,2905.1004,2901.9304,2904.4782,400.0
2023-07-25 12:50:00,2943.9,2943.9,2943.9,2943.9,100.0,2907.1643,2907.1643,2907.1643,2907.1643,100.0
2023-07-25 12:55:00,2945.0,2947.58,2945.0,2947.58,270.0,2908.2506,2910.7984,2908.2506,2910.7984,270.0
2023-07-25 13:00:00,2947.61,2949.44,2945.0,2945.0,735.0,2910.828,2912.6352,2908.2506,2908.2506,735.0
2023-07-25 13:05:00,2947.31,2947.31,2946.41,2946.83,400.0,2910.5317,2910.5317,2909.643,2910.0577,400.0
2023-07-25 13:10:00,2950.8,2950.8,2950.79,2950.8,100.0,2913.9782,2913.9782,2913.9683,2913.9782,100.0
2023-07-25 13:15:00,2953.09,2957.92,2952.15,2952.19,1000.0,2916.2396,2921.0093,2915.3113,2915.3508,1000.0
2023-07-25 13:20:00,2953.39,2956.55,2953.38,2956.55,559.0,2916.5359,2919.6564,2916.526,2919.6564,559.0
2023-07-25 13:25:00,2956.26,2956.26,2954.73,2954.74,353.0,2919.3701,2919.3701,2917.8591,2917.869,353.0
2023-07-25 13:30:00,2954.78,2954.78,2947.54,2949.21,1258.0,2917.9085,2917.9085,2910.7589,2912.408,1258.0
2023-07-25 13:35:00,2948.79,2948.84,2946.35,2946.35,921.0,2911.9933,2912.0426,2909.5837,2909.5837,921.0
2023-07-25 13:40:00,2944.91,2946.56,2944.91,2946.56,455.0,2908.1617,2909.7911,2908.1617,2909.7911,455.0
2023-07-25 13:45:00,2943.53,2943.53,2943.34,2943.34,200.0,2906.7989,2906.7989,2906.6113,2906.6113,200.0
2023-07-25 13:50:00,2941.29,2941.97,2940.83,2941.97,300.0,2904.5869,2905.2584,2904.1326,2905.2584,300.0
2023-07-25 13:55:00,2944.33,2944.33,2943.57,2943.58,219.0,2907.5889,2907.5889,2906.8384,2906.8483,219.0
2023-07-25 14:00:00,2943.58,2943.58,2943.58,2943.58,0.0,2906.8483,2906.8483,2906.8483,2906.8483,0.0
2023-07-25 14:05:00,2949.07,2949.07,2946.44,2946.44,519.0,2912.2698,2912.2698,2909.6726,2909.6726,519.0
2023-07-25 14:10:00,2946.16,2946.16,2946.16,2946.16,100.0,2909.3961,2909.3961,2909.3961,2909.3961,100.0
2023-07-25 14:15:00,2947.15,2949.23,2947.15,2948.12,400.0,2910.3737,2912.4278,2910.3737,2911.3316,400.0
2023-07-25 14:20:00,2950.0,2950.0,2948.71,2948.72,328.0,2913.1882,2913.1882,2911.9143,2911.9241,328.0
2023-07-25 14:25:00,2950.92,2950.92,2950.92,2950.92,100.0,2914.0967,2914.0967,2914.0967,2914.0967,100.0
2023-07-25 14:30:00,2952.94,2954.0,2951.07,2953.13,400.0,2916.0915,2917.1383,2914.2448,2916.2791,400.0
2023-07-25 14:35:00,2954.0,2960.62,2954.0,2957.7,600.0,2917.1383,2923.6756,2917.1383,2920.7921,600.0
2023-07-25 14:40:00,2955.53,2959.48,2952.21,2953.09,700.0,2918.6492,2922.5499,2915.3706,2916.2396,700.0
2023-07-25 14:45:00,2954.81,2954.82,2952.73,2952.73,200.0,2917.9381,2917.948,2915.8841,2915.8841,200.0
2023-07-25 14:50:00,2951.0,2953.59,2951.0,2953.59,200.0,2914.1757,2916.7334,2914.1757,2916.7334,200.0
2023-07-25 14:55:00,2954.12,2954.12,2950.4,2950.4,200.0,2917.2568,2917.2568,2913.5832,2913.5832,200.0
2023-07-25 15:00:00,2948.01,2951.09,2946.7,2950.2,1100.0,2911.223,2914.2646,2909.9293,2913.3857,1100.0
2023-07-25 15:05:00,2947.84,2949.52,2947.84,2948.41,600.0,2911.0551,2912.7142,2911.0551,2911.618,600.0
2023-07-25 15:10:00,2948.63,2952.46,2945.76,2948.59,1930.0,2911.8353,2915.6175,2909.0011,2911.7958,1930.0
2023-07-25 15:15:00,2946.5,2946.78,2946.5,2946.78,232.0,2909.7318,2910.0084,2909.7318,2910.0084,232.0
2023-07-25 15:20:00,2950.98,2950.98,2950.98,2950.98,100.0,2914.1559,2914.1559,2914.1559,2914.1559,100.0
2023-07-25 15:25:00,2950.86,2953.01,2949.61,2949.61,602.0,2914.0374,2916.1606,2912.803,2912.803,602.0
2023-07-25 15:30:00,2953.78,2953.78,2952.46,2952.46,200.0,2916.921,2916.921,2915.6175,2915.6175,200.0
2023-07-25 15:35:00,2952.93,2956.18,2952.93,2953.05,1600.0,2916.0816,2919.2911,2916.0816,2916.2001,1600.0
2023-07-25 15:40:00,2954.18,2954.18,2952.69,2953.26,500.0,2917.316,2917.316,2915.8446,2916.4075,500.0
2023-07-25 15:45:00,2953.26,2957.63,2953.25,2954.23,1420.0,2916.4075,2920.723,2916.3976,2917.3654,1420.0
2023-07-25 15:50:00,2955.81,2957.76,2952.0,2954.35,1800.0,2918.9257,2920.8513,2915.1632,2917.4839,1800.0
2023-07-25 15:55:00,2949.01,2949.97,2941.21,2942.46,3550.0,2912.2105,2913.1585,2904.5079,2905.7423,3550.0
2023-07-26 09:30:00,2942.43,2947.56,2934.52,2947.56,3037.0,2905.7126,2910.7786,2897.9013,2910.7786,3037.0
2023-07-26 09:35:00,2947.58,2950.36,2942.74,2945.0,1616.0,2910.7984,2913.5437,2906.0188,2908.2506,1616.0
2023-07-26 09:40:00,2944.99,2948.66,2944.25,2946.37,600.0,2908.2407,2911.8649,2907.5099,2909.6035,600.0
2023-07-26 09:45:00,2942.58,2942.58,2932.89,2936.3,300.0,2905.8608,2905.8608,2896.2917,2899.6591,300.0
2023-07-26 09:50:00,2942.36,2942.36,2942.36,2942.36,100.0,2905.6435,2905.6435,2905.6435,2905.6435,100.0
2023-07-26 09:55:00,2936.3,2939.26,2936.3,2939.26,603.0,2899.6591,2902.5822,2899.6591,2902.5822,603.0
2023-07-26 10:00:00,2940.24,2940.24,2931.08,2931.09,425.0,2903.55,2903.55,2894.5043,2894.5141,425.0
2023-07-26 10:05:00,2929.16,2933.3,2929.16,2933.3,600.0,2892.6082,2896.6966,2892.6082,2896.6966,600.0
2023-07-26 10:10:00,2930.17,2931.27,2928.38,2928.39,413.0,2893.6056,2894.6919,2891.838,2891.8478,413.0
2023-07-26 10:15:00,2925.0,2928.13,2923.73,2926.29,1001.0,2888.5001,2891.5911,2887.246,2889.774,1001.0
2023-07-26 10:20:00,2923.29,2927.61,2923.28,2927.42,937.0,2886.8115,2891.0776,2886.8016,2890.8899,937.0
2023-07-26 10:25:00,2931.59,2934.39,2931.59,2934.39,800.0,2895.0079,2897.773,2895.0079,2897.773,800.0
2023-07-26 10:30:00,2930.42,2935.7,2930.42,2934.19,1000.0,2893.8525,2899.0666,2893.8525,2897.5755,1000.0
2023-07-26 10:35:00,2930.89,2930.89,2926.93,2926.93,200.0,2894.3166,2894.3166,2890.4061,2890.4061,200.0
2023-07-26 10:40:00,2931.07,2931.07,2931.07,2931.07,100.0,2894.4944,2894.4944,2894.4944,2894.4944,100.0
2023-07-26 10:45:00,2933.1,2933.35,2932.12,2932.32,900.0,2896.4991,2896.7459,2895.5313,2895.7288,900.0
2023-07-26 10:50:00,2928.99,2933.41,2928.99,2933.41,700.0,2892.4403,2896.8052,2892.4403,2896.8052,700.0
2023-07-26 10:55:00,2932.59,2933.53,2930.62,2933.53,900.0,2895.9954,2896.9237,2894.05,2896.9237,900.0
2023-07-26 11:00:00,2931.97,2935.71,2928.31,2934.47,600.0,2895.3832,2899.0765,2891.7688,2897.852,600.0
2023-07-26 11:05:00,2936.9,2937.7,2936.16,2937.19,1700.0,2900.2516,2901.0417,2899.5209,2900.538,1700.0
2023-07-26 11:10:00,2937.19,2937.19,2937.19,2937.19,0.0,2900.538,2900.538,2900.538,2900.538,0.0
2023-07-26 11:15:00,2938.59,2938.59,2938.59,2938.59,100.0,2901.9206,2901.9206,2901.9206,2901.9206,100.0
2023-07-26 11:20:00,2936.03,2936.03,2933.94,2934.89,400.0,2899.3925,2899.3925,2897.3286,2898.2667,400.0
2023-07-26 11:25:00,2932.4,2932.4,2932.4,2932.4,100.0,2895.8078,2895.8078,2895.8078,2895.8078,100.0
2023-07-26 11:30:00,2928.79,2932.16,2928.79,2931.22,700.0,2892.2428,2895.5708,2892.2428,2894.6425,700.0
2023-07-26 11:35:00,2934.8,2934.92,2929.98,2934.92,970.0,2898.1778,2898.2963,2893.418,2898.2963,970.0
2023-07-26 11:40:00,2934.37,2934.37,2934.37,2934.37,100.0,2897.7532,2897.7532,2897.7532,2897.7532,100.0
2023-07-26 11:45:00,2934.37,2934.37,2934.37,2934.37,0.0,2897.7532,2897.7532,2897.7532,2897.7532,0.0
2023-07-26 11:50:00,2933.41,2933.41,2933.41,2933.41,100.0,2896.8052,2896.8052,2896.8052,2896.8052,100.0
2023-07-26 11:55:00,2933.41,2933.41,2933.41,2933.41,0.0,2896.8052,2896.8052,2896.8052,2896.8052,0.0
2023-07-26 12:00:00,2934.29,2934.29,2934.29,2934.29,100.0,2897.6742,2897.6742,2897.6742,2897.6742,100.0
2023-07-26 12:05:00,2936.14,2936.45,2936.14,2936.45,200.0,2899.5011,2899.8073,2899.5011,2899.8073,200.0
2023-07-26 12:10:00,2939.66,2939.67,2939.66,2939.66,100.0,2902.9772,2902.9871,2902.9772,2902.9772,100.0
2023-07-26 12:15:00,2939.91,2939.91,2939.89,2939.89,200.0,2903.2241,2903.2241,2903.2043,2903.2043,200.0
2023-07-26 12:20:00,2940.25,2940.25,2940.25,2940.25,100.0,2903.5598,2903.5598,2903.5598,2903.5598,100.0
2023-07-26 12:25:00,2940.25,2940.25,2940.25,2940.25,0.0,2903.5598,2903.5598,2903.5598,2903.5598,0.0
2023-07-26 12:30:00,2940.25,2940.25,2940.25,2940.25,0.0,2903.5598,2903.5598,2903.5598,2903.5598,0.0
2023-07-26 12:35:00,2939.2,2939.2,2938.56,2938.56,200.0,2902.5229,2902.5229,2901.8909,2901.8909,200.0
2023-07-26 12:40:00,2943.45,2944.19,2943.45,2944.19,342.0,2906.7199,2907.4507,2906.7199,2907.4507,342.0
2023-07-26 12:45:00,2944.19,2944.19,2944.19,2944.19,0.0,2907.4507,2907.4507,2907.4507,2907.4507,0.0
2023-07-26 12:50:00,2937.68,2937.68,2937.68,2937.68,200.0,2901.0219,2901.0219,2901.0219,2901.0219,200.0
2023-07-26 12:55:00,2937.68,2937.68,2937.68,2937.68,0.0,2901.0219,2901.0219,2901.0219,2901.0219,0.0
2023-07-26 13:00:00,2941.59,2945.47,2941.59,2945.47,1188.0,2904.8831,2908.7147,2904.8831,2908.7147,1188.0
2023-07-26 13:05:00,2945.68,2945.68,2945.68,2945.68,100.0,2908.9221,2908.9221,2908.9221,2908.9221,100.0
2023-07-26 13:10:00,2945.25,2945.25,2945.25,2945.25,100.0,2908.4974,2908.4974,2908.4974,2908.4974,100.0
2023-07-26 13:15:00,2944.69,2944.69,2944.69,2944.69,100.0,2907.9444,2907.9444,2907.9444,2907.9444,100.0
2023-07-26 13:20:00,2943.01,2943.18,2943.01,2943.18,200.0,2906.2854,2906.4533,2906.2854,2906.4533,200.0
2023-07-26 13:25:00,2944.39,2944.39,2943.74,2943.74,200.0,2907.6482,2907.6482,2907.0063,2907.0063,200.0
2023-07-26 13:30:00,2946.05,2948.61,2937.19,2940.61,861.0,2909.2875,2911.8155,2900.538,2903.9153,861.0
2023-07-26 13:35:00,2940.21,2940.21,2940.21,2940.21,100.0,2903.5203,2903.5203,2903.5203,2903.5203,100.0
2023-07-26 13:40:00,2941.52,2941.52,2941.52,2941.52,100.0,2904.814,2904.814,2904.814,2904.814,100.0
2023-07-26 13:45:00,2946.55,2946.69,2944.1,2944.11,300.0,2909.7812,2909.9195,2907.3618,2907.3717,300.0
2023-07-26 13:50:00,2946.41,2947.15,2946.4,2947.15,400.0,2909.643,2910.3737,2909.6331,2910.3737,400.0
2023-07-26 13:55:00,2946.87,2946.87,2942.49,2942.49,400.0,2910.0972,2910.0972,2905.7719,2905.7719,400.0
2023-07-26 14:00:00,2935.39,2944.41,2935.39,2944.41,200.0,2898.7605,2907.6679,2898.7605,2907.6679,200.0
2023-07-26 14:05:00,2949.97,2951.08,2949.97,2951.08,300.0,2913.1585,2914.2547,2913.1585,2914.2547,300.0
2023-07-26 14:10:00,2950.93,2952.25,2950.93,2952.25,200.0,2914.1066,2915.4101,2914.1066,2915.4101,200.0
2023-07-26 14:15:00,2951.25,2951.25,2951.25,2951.25,100.0,2914.4226,2914.4226,2914.4226,2914.4226,100.0
2023-07-26 14:20:00,2951.25,2954.19,2950.02,2954.19,379.0,2914.4226,2917.3259,2913.2079,2917.3259,379.0
2023-07-26 14:25:00,2954.19,2954.19,2954.19,2954.19,0.0,2917.3259,2917.3259,2917.3259,2917.3259,0.0
2023-07-26 14:30:00,2952.37,2952.37,2950.79,2950.79,300.0,2915.5286,2915.5286,2913.9683,2913.9683,300.0
2023-07-26 14:35:00,2954.48,2961.0,2954.28,2961.0,1544.0,2917.6123,2924.0509,2917.4148,2924.0509,1544.0
2023-07-26 14:40:00,2963.79,2966.21,2963.68,2963.71,400.0,2926.8061,2929.1959,2926.6975,2926.7271,400.0
2023-07-26 14:45:00,2957.49,2959.5,2956.57,2956.57,300.0,2920.5847,2922.5696,2919.6762,2919.6762,300.0
2023-07-26 14:50:00,2956.27,2956.27,2956.0,2956.21,499.0,2919.3799,2919.3799,2919.1133,2919.3207,499.0
2023-07-26 14:55:00,2956.21,2956.21,2956.21,2956.21,0.0,2919.3207,2919.3207,2919.3207,2919.3207,0.0
2023-07-26 15:00:00,2960.66,2960.66,2960.66,2960.66,100.0,2923.7151,2923.7151,2923.7151,2923.7151,100.0
2023-07-26 15:05:00,2962.63,2962.63,2945.0,2945.0,301.0,2925.6606,2925.6606,2908.2506,2908.2506,301.0
2023-07-26 15:10:00,2946.91,2946.91,2946.9,2946.9,200.0,2910.1367,2910.1367,2910.1269,2910.1269,200.0
2023-07-26 15:15:00,2947.03,2948.51,2944.26,2946.36,800.0,2910.2552,2911.7168,2907.5198,2909.5936,800.0
2023-07-26 15:20:00,2946.36,2946.36,2946.36,2946.36,0.0,2909.5936,2909.5936,2909.5936,2909.5936,0.0
2023-07-26 15:25:00,2952.07,2955.43,2952.07,2955.14,700.0,2915.2323,2918.5504,2915.2323,2918.264,700.0
2023-07-26 15:30:00,2955.26,2955.29,2954.64,2955.29,700.0,2918.3825,2918.4122,2917.7703,2918.4122,700.0
2023-07-26 15:35:00,2953.61,2953.61,2953.59,2953.59,200.0,2916.7531,2916.7531,2916.7334,2916.7334,200.0
2023-07-26 15:40:00,2958.41,2959.17,2958.38,2958.38,400.0,2921.4932,2922.2437,2921.4636,2921.4636,400.0
2023-07-26 15:45:00,2955.91,2956.07,2955.91,2956.07,400.0,2919.0244,2919.1824,2919.0244,2919.1824,400.0
2023-07-26 15:50:00,2952.99,2952.99,2945.97,2950.36,500.0,2916.1409,2916.1409,2909.2085,2913.5437,500.0
2023-07-26 15:55:00,2950.99,2962.65,2950.99,2958.15,3600.0,2914.1658,2925.6803,2914.1658,2921.2365,3600.0
2023-07-27 09:30:00,2974.42,2979.37,2966.27,2974.93,5026.0,2937.3034,2942.1917,2929.2551,2937.8071,5026.0
2023-07-27 09:35:00,2974.94,2976.48,2970.0,2976.48,1000.0,2937.817,2939.3377,2932.9386,2939.3377,1000.0
2023-07-27 09:40:00,2977.87,2977.87,2975.0,2975.0,200.0,2940.7104,2940.7104,2937.8762,2937.8762,200.0
2023-07-27 09:45:00,2978.06,2978.06,2971.56,2972.67,900.0,2940.898,2940.898,2934.4791,2935.5753,900.0
2023-07-27 09:50:00,2977.16,2977.17,2971.39,2976.91,1645.0,2940.0093,2940.0191,2934.3113,2939.7624,1645.0
2023-07-27 09:55:00,2975.54,2977.36,2974.72,2974.72,300.0,2938.4095,2940.2068,2937.5997,2937.5997,300.0
2023-07-27 10:00:00,2975.41,2983.98,2975.41,2983.98,300.0,2938.2811,2946.7441,2938.2811,2946.7441,300.0
2023-07-27 10:05:00,2977.08,2977.08,2966.2,2970.14,1849.0,2939.9302,2939.9302,2929.186,2933.0769,1849.0
2023-07-27 10:10:00,2970.0,2970.33,2967.66,2970.0,1102.0,2932.9386,2933.2645,2930.6278,2932.9386,1102.0
2023-07-27 10:15:00,2974.73,2974.94,2974.73,2974.94,300.0,2937.6096,2937.817,2937.6096,2937.817,300.0
2023-07-27 10:20:00,2973.8,2974.3,2970.01,2970.01,4947.0,2936.6912,2937.1849,2932.9485,2932.9485,4947.0
2023-07-27 10:25:00,2970.0,2972.65,2967.29,2970.69,2690.0,2932.9386,2935.5555,2930.2624,2933.62,2690.0
2023-07-27 10:30:00,2971.7,2971.7,2971.69,2971.7,300.0,2934.6174,2934.6174,2934.6075,2934.6174,300.0
2023-07-27 10:35:00,2975.3,2977.49,2974.69,2974.69,400.0,2938.1725,2940.3351,2937.5701,2937.5701,400.0
2023-07-27 10:40:00,2974.78,2975.07,2972.87,2972.87,400.0,2937.659,2937.9453,2935.7728,2935.7728,400.0
2023-07-27 10:45:00,2975.19,2975.19,2973.9,2974.32,600.0,2938.0638,2938.0638,2936.7899,2937.2047,600.0
2023-07-27 10:50:00,2977.82,2983.0,2977.82,2982.28,1214.0,2940.661,2945.7764,2940.661,2945.0654,1214.0
2023-07-27 10:55:00,2981.59,2981.6,2974.26,2974.26,900.0,2944.384,2944.3938,2937.1454,2937.1454,900.0
2023-07-27 11:00:00,2976.7,2980.0,2974.66,2980.0,900.0,2939.555,2942.8138,2937.5404,2942.8138,900.0
2023-07-27 11:05:00,2975.46,2975.46,2970.09,2970.09,500.0,2938.3305,2938.3305,2933.0275,2933.0275,500.0
2023-07-27 11:10:00,2970.1,2970.1,2970.1,2970.1,200.0,2933.0373,2933.0373,2933.0373,2933.0373,200.0
2023-07-27 11:15:00,2970.09,2974.79,2970.0,2974.79,1225.0,2933.0275,2937.6688,2932.9386,2937.6688,1225.0
2023-07-27 11:20:00,2976.05,2977.17,2974.64,2976.97,500.0,2938.9131,2940.0191,2937.5207,2939.8216,500.0
2023-07-27 11:25:00,2976.87,2976.87,2976.87,2976.87,100.0,2939.7229,2939.7229,2939.7229,2939.7229,100.0
2023-07-27 11:30:00,2980.35,2980.35,2980.08,2980.08,200.0,2943.1594,2943.1594,2942.8928,2942.8928,200.0
2023-07-27 11:35:00,2979.43,2982.97,2978.4,2982.97,600.0,2942.2509,2945.7468,2941.2338,2945.7468,600.0
2023-07-27 11:40:00,2983.31,2989.5,2981.24,2989.5,1790.0,2946.0825,2952.1953,2944.0383,2952.1953,1790.0
2023-07-27 11:45:00,2988.63,2992.37,2986.84,2988.57,3410.0,2951.3361,2955.0295,2949.5685,2951.2769,3410.0
2023-07-27 11:50:00,2982.22,2982.22,2979.44,2979.81,1800.0,2945.0061,2945.0061,2942.2608,2942.6262,1800.0
2023-07-27 11:55:00,2979.48,2979.48,2979.48,2979.48,100.0,2942.3003,2942.3003,2942.3003,2942.3003,100.0
2023-07-27 12:00:00,2978.68,2978.69,2975.49,2976.29,700.0,2941.5103,2941.5202,2938.3601,2939.1501,700.0
2023-07-27 12:05:00,2978.01,2981.94,2978.0,2981.94,746.0,2940.8486,2944.7296,2940.8388,2944.7296,746.0
2023-07-27 12:10:00,2980.68,2980.68,2980.68,2980.68,100.0,2943.4853,2943.4853,2943.4853,2943.4853,100.0
2023-07-27 12:15:00,2979.61,2981.13,2979.61,2981.13,400.0,2942.4287,2943.9297,2942.4287,2943.9297,400.0
2023-07-27 12:20:00,2980.01,2982.32,2980.01,2982.32,430.0,2942.8237,2945.1049,2942.8237,2945.1049,430.0
2023-07-27 12:25:00,2983.56,2986.64,2983.56,2986.64,200.0,2946.3294,2949.371,2946.3294,2949.371,200.0
2023-07-27 12:30:00,2988.34,2989.89,2985.16,2988.02,587.0,2951.0497,2952.5804,2947.9094,2950.7337,587.0
2023-07-27 12:35:00,2985.72,2986.75,2981.75,2986.75,337.0,2948.4624,2949.4796,2944.542,2949.4796,337.0
2023-07-27 12:40:00,2979.76,2990.0,2979.76,2990.0,392.0,2942.5768,2952.689,2942.5768,2952.689,392.0
2023-07-27 12:45:00,2989.37,2989.37,2989.25,2989.25,200.0,2952.0669,2952.0669,2951.9484,2951.9484,200.0
2023-07-27 12:50:00,2979.4,2979.4,2979.4,2979.4,100.0,2942.2213,2942.2213,2942.2213,2942.2213,100.0
2023-07-27 12:55:00,2985.36,2987.29,2985.36,2987.29,200.0,2948.1069,2950.0128,2948.1069,2950.0128,200.0
2023-07-27 13:00:00,2984.47,2984.47,2981.73,2981.73,200.0,2947.228,2947.228,2944.5222,2944.5222,200.0
2023-07-27 13:05:00,2980.46,2980.46,2976.66,2976.66,300.0,2943.2681,2943.2681,2939.5155,2939.5155,300.0
2023-07-27 13:10:00,2976.66,2976.66,2976.66,2976.66,0.0,2939.5155,2939.5155,2939.5155,2939.5155,0.0
2023-07-27 13:15:00,2978.34,2979.83,2975.72,2975.72,400.0,2941.1745,2942.6459,2938.5872,2938.5872,400.0
2023-07-27 13:20:00,2970.98,2972.56,2970.98,2972.56,200.0,2933.9064,2935.4667,2933.9064,2935.4667,200.0
2023-07-27 13:25:00,2974.34,2974.34,2970.0,2971.73,400.0,2937.2244,2937.2244,2932.9386,2934.647,400.0
2023-07-27 13:30:00,2971.68,2974.76,2971.68,2974.76,500.0,2934.5976,2937.6392,2934.5976,2937.6392,500.0
2023-07-27 13:35:00,2970.0,2972.64,2970.0,2972.64,200.0,2932.9386,2935.5457,2932.9386,2935.5457,200.0
2023-07-27 13:40:00,2972.64,2972.64,2972.64,2972.64,0.0,2935.5457,2935.5457,2935.5457,2935.5457,0.0
2023-07-27 13:45:00,2975.29,2975.29,2974.38,2974.38,200.0,2938.1626,2938.1626,2937.2639,2937.2639,200.0
2023-07-27 13:50:00,2974.16,2974.16,2972.69,2974.03,1444.0,2937.0467,2937.0467,2935.595,2936.9183,1444.0
2023-07-27 13:55:00,2974.55,2975.61,2974.41,2975.61,400.0,2937.4318,2938.4786,2937.2936,2938.4786,400.0
2023-07-27 14:00:00,2973.09,2976.11,2973.09,2976.11,383.0,2935.99,2938.9724,2935.99,2938.9724,383.0
2023-07-27 14:05:00,2971.39,2971.39,2970.23,2970.23,500.0,2934.3113,2934.3113,2933.1657,2933.1657,500.0
2023-07-27 14:10:00,2970.0,2970.6,2968.76,2970.1,2600.0,2932.9386,2933.5311,2931.7141,2933.0373,2600.0
2023-07-27 14:15:00,2972.52,2974.08,2972.52,2974.08,500.0,2935.4272,2936.9677,2935.4272,2936.9677,500.0
2023-07-27 14:20:00,2973.14,2973.15,2972.62,2973.1,300.0,2936.0394,2936.0493,2935.5259,2935.9999,300.0
2023-07-27 14:25:00,2972.92,2972.92,2970.0,2972.26,900.0,2935.8222,2935.8222,2932.9386,2935.1704,900.0
2023-07-27 14:30:00,2970.97,2970.97,2968.06,2970.01,1200.0,2933.8965,2933.8965,2931.0228,2932.9485,1200.0
2023-07-27 14:35:00,2970.0,2970.5,2964.05,2964.05,1323.0,2932.9386,2933.4324,2927.0628,2927.0628,1323.0
2023-07-27 14:40:00,2964.0,2964.72,2964.0,2964.72,300.0,2927.0135,2927.7245,2927.0135,2927.7245,300.0
2023-07-27 14:45:00,2964.52,2964.52,2964.52,2964.52,100.0,2927.527,2927.527,2927.527,2927.527,100.0
2023-07-27 14:50:00,2959.29,2962.26,2959.29,2962.26,200.0,2922.3622,2925.2952,2922.3622,2925.2952,200.0
2023-07-27 14:55:00,2959.96,2961.35,2955.0,2956.52,1102.0,2923.0239,2924.3965,2918.1258,2919.6268,1102.0
2023-07-27 15:00:00,2954.33,2957.43,2954.33,2957.43,900.0,2917.4641,2920.5255,2917.4641,2920.5255,900.0
2023-07-27 15:05:00,2958.52,2958.79,2957.09,2958.79,498.0,2921.6019,2921.8685,2920.1897,2921.8685,498.0
2023-07-27 15:10:00,2969.62,2969.62,2969.62,2969.62,100.0,2932.5633,2932.5633,2932.5633,2932.5633,100.0
2023-07-27 15:15:00,2969.62,2969.62,2969.62,2969.62,0.0,2932.5633,2932.5633,2932.5633,2932.5633,0.0
2023-07-27 15:20:00,2968.69,2968.69,2968.69,2968.69,222.0,2931.6449,2931.6449,2931.6449,2931.6449,222.0
2023-07-27 15:25:00,2973.51,2973.51,2968.59,2970.8,300.0,2936.4048,2936.4048,2931.5462,2933.7286,300.0
2023-07-27 15:30:00,2969.65,2969.65,2969.64,2969.64,200.0,2932.593,2932.593,2932.5831,2932.5831,200.0
2023-07-27 15:35:00,2968.03,2968.03,2967.43,2967.43,204.0,2930.9932,2930.9932,2930.4007,2930.4007,204.0
2023-07-27 15:40:00,2967.43,2967.43,2967.43,2967.43,0.0,2930.4007,2930.4007,2930.4007,2930.4007,0.0
2023-07-27 15:45:00,2961.04,2961.06,2952.36,2952.36,3500.0,2924.0904,2924.1102,2915.5187,2915.5187,3500.0
2023-07-27 15:50:00,2952.18,2957.74,2952.18,2954.34,600.0,2915.341,2920.8316,2915.341,2917.474,600.0
2023-07-27 15:55:00,2956.86,2963.38,2952.48,2954.39,5435.0,2919.9626,2926.4012,2915.6372,2917.5234,5435.0
2023-07-28 09:30:00,2988.01,2996.8,2982.37,2986.38,2635.0,2950.7239,2959.4042,2945.1542,2949.1142,2635.0
2023-07-28 09:35:00,2990.7,2991.11,2981.25,2981.25,600.0,2953.3803,2953.7852,2944.0482,2944.0482,600.0
2023-07-28 09:40:00,2990.04,2995.98,2990.04,2995.42,400.0,2952.7285,2958.5944,2952.7285,2958.0414,400.0
2023-07-28 09:45:00,2997.98,2997.98,2997.98,2997.98,100.0,2960.5694,2960.5694,2960.5694,2960.5694,100.0
2023-07-28 09:50:00,2996.62,2996.62,2993.63,2993.63,200.0,2959.2264,2959.2264,2956.2737,2956.2737,200.0
2023-07-28 09:55:00,2995.3,2995.3,2995.3,2995.3,100.0,2957.9229,2957.9229,2957.9229,2957.9229,100.0
2023-07-28 10:00:00,2996.47,3000.0,2996.47,2998.28,852.0,2959.0783,2962.5642,2959.0783,2960.8657,852.0
2023-07-28 10:05:00,2998.49,3000.49,2995.0,3000.0,700.0,2961.0731,2963.0481,2957.6266,2962.5642,700.0
2023-07-28 10:10:00,3002.0,3004.0,3002.0,3004.0,490.0,2964.5393,2966.5143,2964.5393,2966.5143,490.0
2023-07-28 10:15:00,2999.52,2999.52,2998.08,2999.22,300.0,2962.0902,2962.0902,2960.6682,2961.794,300.0
2023-07-28 10:20:00,2999.22,2999.22,2999.22,2999.22,0.0,2961.794,2961.794,2961.794,2961.794,0.0
2023-07-28 10:25:00,2992.43,2992.43,2985.56,2987.1,990.0,2955.0887,2955.0887,2948.3044,2949.8252,990.0
2023-07-28 10:30:00,2992.12,2992.71,2991.57,2992.7,600.0,2954.7826,2955.3652,2954.2394,2955.3553,600.0
2023-07-28 10:35:00,2992.7,2992.7,2992.7,2992.7,0.0,2955.3553,2955.3553,2955.3553,2955.3553,0.0
2023-07-28 10:40:00,2994.12,2994.23,2994.12,2994.23,200.0,2956.7576,2956.8662,2956.7576,2956.8662,200.0
2023-07-28 10:45:00,2995.27,2995.29,2994.37,2994.37,300.0,2957.8933,2957.913,2957.0045,2957.0045,300.0
2023-07-28 10:50:00,2997.48,2997.48,2997.48,2997.48,100.0,2960.0757,2960.0757,2960.0757,2960.0757,100.0
2023-07-28 10:55:00,2994.48,2995.66,2994.48,2995.66,500.0,2957.1131,2958.2784,2957.1131,2958.2784,500.0
2023-07-28 11:00:00,3000.0,3000.91,2998.69,2998.69,456.0,2962.5642,2963.4629,2961.2706,2961.2706,456.0
2023-07-28 11:05:00,2997.84,2998.71,2996.0,2996.0,495.0,2960.4312,2961.2903,2958.6142,2958.6142,495.0
2023-07-28 11:10:00,2996.0,2996.0,2996.0,2996.0,0.0,2958.6142,2958.6142,2958.6142,2958.6142,0.0
2023-07-28 11:15:00,2999.36,3000.0,2999.36,3000.0,502.0,2961.9322,2962.5642,2961.9322,2962.5642,502.0
2023-07-28 11:20:00,2997.39,2999.99,2997.32,2999.99,500.0,2959.9868,2962.5544,2959.9177,2962.5544,500.0
2023-07-28 11:25:00,2996.3,2998.83,2996.3,2998.83,240.0,2958.9104,2961.4088,2958.9104,2961.4088,240.0
2023-07-28 11:30:00,2995.43,2999.99,2995.43,2999.99,278.0,2958.0513,2962.5544,2958.0513,2962.5544,278.0
2023-07-28 11:35:00,2999.58,3002.5,2999.58,3002.5,300.0,2962.1495,2965.033,2962.1495,2965.033,300.0
2023-07-28 11:40:00,3002.5,3002.5,3002.5,3002.5,0.0,2965.033,2965.033,2965.033,2965.033,0.0
2023-07-28 11:45:00,3000.53,3000.53,2994.62,2994.62,200.0,2963.0876,2963.0876,2957.2514,2957.2514,200.0
2023-07-28 11:50:00,3000.03,3000.03,3000.03,3000.03,100.0,2962.5939,2962.5939,2962.5939,2962.5939,100.0
2023-07-28 11:55:00,3003.53,3003.53,3003.53,3003.53,300.0,2966.0502,2966.0502,2966.0502,2966.0502,300.0
2023-07-28 12:00:00,2997.0,3000.0,2997.0,3000.0,400.0,2959.6017,2962.5642,2959.6017,2962.5642,400.0
2023-07-28 12:05:00,2999.99,2999.99,2997.0,2997.0,200.0,2962.5544,2962.5544,2959.6017,2959.6017,200.0
2023-07-28 12:10:00,2999.99,2999.99,2999.99,2999.99,100.0,2962.5544,2962.5544,2962.5544,2962.5544,100.0
2023-07-28 12:15:00,3003.98,3003.98,3000.88,3000.88,300.0,2966.4946,2966.4946,2963.4333,2963.4333,300.0
2023-07-28 12:20:00,3002.01,3005.51,3000.48,3005.51,700.0,2964.5492,2968.0055,2963.0383,2968.0055,700.0
2023-07-28 12:25:00,3003.09,3007.33,3003.02,3005.44,400.0,2965.6157,2969.8028,2965.5466,2967.9364,400.0
2023-07-28 12:30:00,3007.86,3008.96,3007.86,3008.95,400.0,2970.3262,2971.4124,2970.3262,2971.4026,400.0
2023-07-28 12:35:00,3006.81,3006.81,3006.81,3006.81,100.0,2969.2893,2969.2893,2969.2893,2969.2893,100.0
2023-07-28 12:40:00,3005.91,3005.92,3005.91,3005.91,100.0,2968.4005,2968.4104,2968.4005,2968.4005,100.0
2023-07-28 12:45:00,3005.59,3005.59,3005.59,3005.59,100.0,2968.0845,2968.0845,2968.0845,2968.0845,100.0
2023-07-28 12:50:00,3006.73,3006.73,3005.58,3005.58,200.0,2969.2103,2969.2103,2968.0746,2968.0746,200.0
2023-07-28 12:55:00,3004.94,3004.94,3004.93,3004.94,345.0,2967.4426,2967.4426,2967.4327,2967.4426,345.0
2023-07-28 13:00:00,3004.93,3004.93,3004.93,3004.93,100.0,2967.4327,2967.4327,2967.4327,2967.4327,100.0
2023-07-28 13:05:00,3007.13,3007.13,3007.09,3007.09,200.0,2969.6053,2969.6053,2969.5658,2969.5658,200.0
2023-07-28 13:10:00,3006.98,3006.98,3006.65,3006.65,200.0,2969.4571,2969.4571,2969.1313,2969.1313,200.0
2023-07-28 13:15:00,3006.65,3006.65,3006.65,3006.65,0.0,2969.1313,2969.1313,2969.1313,2969.1313,0.0
2023-07-28 13:20:00,3003.0,3006.05,3003.0,3006.02,547.0,2965.5268,2968.5387,2965.5268,2968.5091,547.0
2023-07-28 13:25:00,3006.02,3006.02,3006.02,3006.02,0.0,2968.5091,2968.5091,2968.5091,2968.5091,0.0
2023-07-28 13:30:00,3002.09,3002.44,3000.58,3002.44,500.0,2964.6282,2964.9738,2963.137,2964.9738,500.0
2023-07-28 13:35:00,3001.4,3006.27,3001.4,3006.27,300.0,2963.9468,2968.756,2963.9468,2968.756,300.0
2023-07-28 13:40:00,2998.24,2998.24,2997.98,2997.99,200.0,2960.8262,2960.8262,2960.5694,2960.5793,200.0
2023-07-28 13:45:00,2998.15,2998.15,2996.18,2996.18,400.0,2960.7373,2960.7373,2958.7919,2958.7919,400.0
2023-07-28 13:50:00,3000.1,3000.1,2999.57,2999.57,200.0,2962.663,2962.663,2962.1396,2962.1396,200.0
2023-07-28 13:55:00,2999.57,2999.57,2999.57,2999.57,0.0,2962.1396,2962.1396,2962.1396,2962.1396,0.0
2023-07-28 14:00:00,2999.57,2999.57,2999.57,2999.57,0.0,2962.1396,2962.1396,2962.1396,2962.1396,0.0
2023-07-28 14:05:00,2999.57,2999.57,2999.57,2999.57,0.0,2962.1396,2962.1396,2962.1396,2962.1396,0.0
2023-07-28 14:10:00,2999.57,2999.57,2999.57,2999.57,0.0,2962.1396,2962.1396,2962.1396,2962.1396,0.0
2023-07-28 14:15:00,2999.57,2999.57,2999.57,2999.57,0.0,2962.1396,2962.1396,2962.1396,2962.1396,0.0
2023-07-28 14:20:00,2999.57,2999.57,2999.57,2999.57,0.0,2962.1396,2962.1396,2962.1396,2962.1396,0.0
2023-07-28 14:25:00,3001.54,3003.35,3000.39,3001.85,700.0,2964.085,2965.8724,2962.9494,2964.3912,700.0
2023-07-28 14:30:00,3000.71,3001.45,3000.71,3001.1,400.0,2963.2654,2963.9961,2963.2654,2963.6505,400.0
2023-07-28 14:35:00,3000.05,3000.05,2997.98,2997.98,889.0,2962.6136,2962.6136,2960.5694,2960.5694,889.0
2023-07-28 14:40:00,2998.0,2998.0,2996.34,2996.34,700.0,2960.5892,2960.5892,2958.9499,2958.9499,700.0
2023-07-28 14:45:00,2999.99,2999.99,2995.0,2999.99,800.0,2962.5544,2962.5544,2957.6266,2962.5544,800.0
2023-07-28 14:50:00,2999.99,3002.77,2999.99,3002.77,200.0,2962.5544,2965.2997,2962.5544,2965.2997,200.0
2023-07-28 14:55:00,3003.88,3003.88,3003.88,3003.88,100.0,2966.3958,2966.3958,2966.3958,2966.3958,100.0
2023-07-28 15:00:00,3002.31,3002.31,2999.99,2999.99,200.0,2964.8454,2964.8454,2962.5544,2962.5544,200.0
2023-07-28 15:05:00,3003.48,3004.51,3000.81,3000.81,400.0,2966.0008,2967.018,2963.3641,2963.3641,400.0
2023-07-28 15:10:00,3000.91,3000.91,3000.91,3000.91,100.0,2963.4629,2963.4629,2963.4629,2963.4629,100.0
2023-07-28 15:15:00,3002.08,3002.5,2999.08,2999.13,400.0,2964.6183,2965.033,2961.6557,2961.7051,400.0
2023-07-28 15:20:00,2999.93,3001.56,2999.93,2999.99,549.0,2962.4951,2964.1048,2962.4951,2962.5544,549.0
2023-07-28 15:25:00,2999.68,3003.01,2999.66,2999.66,600.0,2962.2482,2965.5367,2962.2285,2962.2285,600.0
2023-07-28 15:30:00,2999.89,3004.85,2999.46,3004.85,874.0,2962.4556,2967.3537,2962.031,2967.3537,874.0
2023-07-28 15:35:00,3002.41,3006.11,3002.41,3003.9,5661.0,2964.9442,2968.598,2964.9442,2966.4156,5661.0
2023-07-28 15:40:00,3006.09,3006.09,3000.0,3000.93,1400.0,2968.5782,2968.5782,2962.5642,2963.4826,1400.0
2023-07-28 15:45:00,3001.83,3001.83,3001.82,3001.83,100.0,2964.3714,2964.3714,2964.3615,2964.3714,100.0
2023-07-28 15:50:00,3002.24,3013.81,3002.21,3008.54,5266.0,2964.7763,2976.2019,2964.7467,2970.9977,5266.0
2023-07-28 15:55:00,3011.36,3016.23,3009.15,3012.25,4114.0,2973.7825,2978.5917,2971.6001,2974.6614,4114.0
2023-07-31 09:30:00,3000.0,3008.53,2995.76,2995.76,4693.0,2962.5642,2970.9878,2958.3771,2958.3771,4693.0
2023-07-31 09:35:00,3000.38,3000.38,2994.97,2996.04,1451.0,2962.9395,2962.9395,2957.597,2958.6537,1451.0
2023-07-31 09:40:00,2994.61,3011.38,2994.44,3003.23,657.0,2957.2415,2973.8022,2957.0736,2965.7539,657.0
2023-07-31 09:45:00,3000.04,3004.49,2999.93,3004.49,400.0,2962.6037,2966.9982,2962.4951,2966.9982,400.0
2023-07-31 09:50:00,3002.69,3002.69,3000.0,3000.0,450.0,2965.2207,2965.2207,2962.5642,2962.5642,450.0
2023-07-31 09:55:00,2993.01,2993.01,2979.78,2986.88,838.0,2955.6615,2955.6615,2942.5966,2949.608,838.0
2023-07-31 10:00:00,2986.34,2987.35,2985.65,2987.35,600.0,2949.0747,2950.0721,2948.3933,2950.0721,600.0
2023-07-31 10:05:00,3000.01,3000.01,3000.01,3000.01,100.0,2962.5741,2962.5741,2962.5741,2962.5741,100.0
2023-07-31 10:10:00,3004.37,3009.13,3004.37,3005.76,1063.0,2966.8797,2971.5803,2966.8797,2968.2524,1063.0
2023-07-31 10:15:00,3001.6,3001.6,3001.6,3001.6,100.0,2964.1443,2964.1443,2964.1443,2964.1443,100.0
2023-07-31 10:20:00,3001.49,3006.99,3001.49,3006.99,300.0,2964.0356,2969.467,2964.0356,2969.467,300.0
2023-07-31 10:25:00,3006.99,3006.99,3006.99,3006.99,0.0,2969.467,2969.467,2969.467,2969.467,0.0
2023-07-31 10:30:00,3001.6,3001.6,3001.6,3001.6,100.0,2964.1443,2964.1443,2964.1443,2964.1443,100.0
2023-07-31 10:35:00,3004.08,3004.08,3004.08,3004.08,100.0,2966.5933,2966.5933,2966.5933,2966.5933,100.0
2023-07-31 10:40:00,3005.73,3006.15,3005.73,3006.15,300.0,2968.2227,2968.6375,2968.2227,2968.6375,300.0
2023-07-31 10:45:00,3008.94,3011.88,3008.94,3011.31,1211.0,2971.3927,2974.296,2971.3927,2973.7331,1211.0
2023-07-31 10:50:00,3011.31,3011.31,3011.31,3011.31,0.0,2973.7331,2973.7331,2973.7331,2973.7331,0.0
2023-07-31 10:55:00,3010.48,3010.48,3004.83,3006.68,550.0,2972.9135,2972.9135,2967.334,2969.1609,550.0
2023-07-31 11:00:00,3010.0,3012.0,3010.0,3012.0,309.0,2972.4395,2974.4145,2972.4395,2974.4145,309.0
2023-07-31 11:05:00,3014.91,3015.53,3014.24,3014.24,606.0,2977.2882,2977.9004,2976.6265,2976.6265,606.0
2023-07-31 11:10:00,3017.61,3017.61,3013.84,3013.85,200.0,2979.9545,2979.9545,2976.2315,2976.2414,200.0
2023-07-31 11:15:00,3013.82,3015.0,3012.0,3014.38,1799.0,2976.2118,2977.3771,2974.4145,2976.7648,1799.0
2023-07-31 11:20:00,3009.5,3009.52,3007.69,3009.13,900.0,2971.9457,2971.9654,2970.1583,2971.5803,900.0
2023-07-31 11:25:00,3005.97,3007.59,3005.97,3006.67,400.0,2968.4597,2970.0595,2968.4597,2969.151,400.0
2023-07-31 11:30:00,3002.79,3004.86,3002.75,3004.86,461.0,2965.3194,2967.3636,2965.2799,2967.3636,461.0
2023-07-31 11:35:00,3003.49,3006.31,3003.08,3003.08,400.0,2966.0107,2968.7955,2965.6058,2965.6058,400.0
2023-07-31 11:40:00,3002.39,3002.4,3001.59,3001.59,200.0,2964.9244,2964.9343,2964.1344,2964.1344,200.0
2023-07-31 11:45:00,3007.07,3007.5,3005.43,3006.29,700.0,2969.546,2969.9707,2967.9265,2968.7757,700.0
2023-07-31 11:50:00,3007.87,3007.87,3007.87,3007.87,100.0,2970.336,2970.336,2970.336,2970.336,100.0
2023-07-31 11:55:00,3008.72,3008.72,3005.64,3006.03,639.0,2971.1754,2971.1754,2968.1339,2968.519,639.0
2023-07-31 12:00:00,3002.69,3007.75,3002.69,3007.75,1318.0,2965.2207,2970.2175,2965.2207,2970.2175,1318.0
2023-07-31 12:05:00,3004.87,3004.87,3003.53,3003.53,386.0,2967.3735,2967.3735,2966.0502,2966.0502,386.0
2023-07-31 12:10:00,3003.14,3004.01,3001.44,3004.01,1700.0,2965.6651,2966.5242,2963.9863,2966.5242,1700.0
2023-07-31 12:15:00,3001.11,3003.25,3001.08,3002.34,600.0,2963.6604,2965.7737,2963.6308,2964.875,600.0
2023-07-31 12:20:00,3000.0,3002.34,2998.21,2999.66,500.0,2962.5642,2964.875,2960.7966,2962.2285,500.0
2023-07-31 12:25:00,2999.99,2999.99,2998.5,2998.51,200.0,2962.5544,2962.5544,2961.083,2961.0928,200.0
2023-07-31 12:30:00,2999.0,3003.34,2998.61,2998.61,600.0,2961.5767,2965.8626,2961.1916,2961.1916,600.0
2023-07-31 12:35:00,2995.36,2995.79,2995.35,2995.79,200.0,2957.9821,2958.4068,2957.9723,2958.4068,200.0
2023-07-31 12:40:00,2995.79,2995.79,2995.79,2995.79,0.0,2958.4068,2958.4068,2958.4068,2958.4068,0.0
2023-07-31 12:45:00,2995.27,2998.31,2995.27,2998.31,600.0,2957.8933,2960.8953,2957.8933,2960.8953,600.0
2023-07-31 12:50:00,2998.31,2998.31,2998.31,2998.31,0.0,2960.8953,2960.8953,2960.8953,2960.8953,0.0
2023-07-31 12:55:00,2998.66,2998.66,2995.0,2995.0,300.0,2961.241,2961.241,2957.6266,2957.6266,300.0
2023-07-31 13:00:00,2995.0,2995.0,2995.0,2995.0,108.0,2957.6266,2957.6266,2957.6266,2957.6266,108.0
2023-07-31 13:05:00,2997.86,2998.69,2997.13,2997.56,900.0,2960.4509,2961.2706,2959.7301,2960.1547,900.0
2023-07-31 13:10:00,2997.17,3002.7,2997.17,3002.7,700.0,2959.7696,2965.2305,2959.7696,2965.2305,700.0
2023-07-31 13:15:00,2999.99,3000.0,2999.17,2999.17,600.0,2962.5544,2962.5642,2961.7446,2961.7446,600.0
2023-07-31 13:20:00,2997.45,3000.88,2997.13,2999.53,535.0,2960.0461,2963.4333,2959.7301,2962.1001,535.0
2023-07-31 13:25:00,2997.52,2998.7,2996.56,2996.56,400.0,2960.1152,2961.2805,2959.1672,2959.1672,400.0
2023-07-31 13:30:00,2999.59,3001.07,2998.49,3000.42,1068.0,2962.1594,2963.6209,2961.0731,2962.979,1068.0
2023-07-31 13:35:00,3003.02,3003.62,2999.51,3002.16,2000.0,2965.5466,2966.1391,2962.0804,2964.6973,2000.0
2023-07-31 13:40:00,3002.16,3002.16,3002.16,3002.16,0.0,2964.6973,2964.6973,2964.6973,2964.6973,0.0
2023-07-31 13:45:00,2999.99,2999.99,2996.77,2996.77,500.0,2962.5544,2962.5544,2959.3745,2959.3745,500.0
2023-07-31 13:50:00,2996.77,2996.77,2996.77,2996.77,0.0,2959.3745,2959.3745,2959.3745,2959.3745,0.0
2023-07-31 13:55:00,2999.89,3002.53,2997.93,2999.07,3400.0,2962.4556,2965.0627,2960.5201,2961.6458,3400.0
2023-07-31 14:00:00,2999.39,3001.42,2998.6,2998.61,1406.0,2961.9619,2963.9665,2961.1817,2961.1916,1406.0
2023-07-31 14:05:00,2998.34,2999.99,2995.33,2997.59,710.0,2960.925,2962.5544,2957.9525,2960.1843,710.0
2023-07-31 14:10:00,2999.61,2999.61,2998.61,2998.61,200.0,2962.1791,2962.1791,2961.1916,2961.1916,200.0
2023-07-31 14:15:00,2997.62,2997.62,2985.88,2988.99,4412.0,2960.2139,2960.2139,2948.6204,2951.6916,4412.0
2023-07-31 14:20:00,2982.05,2983.94,2975.79,2975.79,2266.0,2944.8382,2946.7046,2938.6563,2938.6563,2266.0
2023-07-31 14:25:00,2976.51,2981.14,2970.5,2981.14,1908.0,2939.3674,2943.9396,2933.4324,2943.9396,1908.0
2023-07-31 14:30:00,2981.14,2983.09,2977.54,2983.09,1855.0,2943.9396,2945.8653,2940.3845,2945.8653,1855.0
2023-07-31 14:35:00,2981.61,2983.09,2978.04,2978.04,1617.0,2944.4037,2945.8653,2940.8783,2940.8783,1617.0
2023-07-31 14:40:00,2980.12,2980.23,2980.12,2980.23,300.0,2942.9323,2943.0409,2942.9323,2943.0409,300.0
2023-07-31 14:45:00,2981.28,2983.74,2981.28,2983.74,206.0,2944.0778,2946.5071,2944.0778,2946.5071,206.0
2023-07-31 14:50:00,2982.04,2987.39,2980.01,2987.03,2837.0,2944.8284,2950.1116,2942.8237,2949.7561,2837.0
2023-07-31 14:55:00,2986.26,2987.0,2980.61,2980.62,5511.0,2948.9957,2949.7265,2943.4162,2943.4261,5511.0
2023-07-31 15:00:00,2980.16,2982.34,2979.82,2981.44,2074.0,2942.9718,2945.1246,2942.6361,2944.2358,2074.0
2023-07-31 15:05:00,2980.3,2985.94,2980.3,2982.44,3682.0,2943.1101,2948.6797,2943.1101,2945.2234,3682.0
2023-07-31 15:10:00,2981.7,2982.45,2980.77,2982.45,600.0,2944.4926,2945.2332,2943.5742,2945.2332,600.0
2023-07-31 15:15:00,2979.97,2983.02,2979.63,2980.38,3292.0,2942.7842,2945.7961,2942.4484,2943.1891,3292.0
2023-07-31 15:20:00,2981.48,2983.09,2979.8,2979.8,3895.0,2944.2753,2945.8653,2942.6163,2942.6163,3895.0
2023-07-31 15:25:00,2980.82,2988.35,2980.0,2983.34,10445.0,2943.6236,2951.0596,2942.8138,2946.1121,10445.0
2023-07-31 15:30:00,2982.11,2982.2,2978.98,2980.18,4548.0,2944.8975,2944.9864,2941.8065,2942.9916,4548.0
2023-07-31 15:35:00,2984.22,2984.22,2973.8,2975.63,4039.0,2946.9812,2946.9812,2936.6912,2938.4983,4039.0
2023-07-31 15:40:00,2979.31,2980.57,2978.28,2978.67,1907.0,2942.1324,2943.3767,2941.1153,2941.5004,1907.0
2023-07-31 15:45:00,2976.82,2976.82,2971.09,2973.45,730.0,2939.6735,2939.6735,2934.015,2936.3455,730.0
2023-07-31 15:50:00,2973.23,2976.1,2969.94,2973.31,3476.0,2936.1283,2938.9625,2932.8793,2936.2073,3476.0
2023-07-31 15:55:00,2970.02,2972.81,2965.44,2969.56,4491.0,2932.9583,2935.7135,2928.4355,2932.5041,4491.0
2023-08-01 09:30:00,2942.2,2951.22,2922.33,2935.8,7798.0,2905.4855,2914.3929,2885.8635,2899.1654,7798.0
2023-08-01 09:35:00,2935.92,2940.53,2928.0,2930.76,2320.0,2899.2839,2903.8363,2891.4627,2894.1883,2320.0
2023-08-01 09:40:00,2931.08,2938.48,2929.73,2938.0,2764.0,2894.5043,2901.8119,2893.1711,2901.3379,2764.0
2023-08-01 09:45:00,2937.79,2937.79,2926.94,2935.21,1370.0,2901.1305,2901.1305,2890.4159,2898.5827,1370.0
2023-08-01 09:50:00,2928.74,2932.12,2922.31,2929.85,2292.0,2892.1935,2895.5313,2885.8437,2893.2896,2292.0
2023-08-01 09:55:00,2925.34,2933.77,2924.15,2933.77,400.0,2888.8359,2897.1607,2887.6607,2897.1607,400.0
2023-08-01 10:00:00,2933.23,2933.23,2928.86,2931.67,400.0,2896.6274,2896.6274,2892.312,2895.0869,400.0
2023-08-01 10:05:00,2932.48,2937.78,2930.68,2937.78,680.0,2895.8868,2901.1207,2894.1093,2901.1207,680.0
2023-08-01 10:10:00,2938.15,2938.24,2931.24,2936.78,1410.0,2901.486,2901.5749,2894.6623,2900.1331,1410.0
2023-08-01 10:15:00,2934.0,2935.97,2929.39,2932.66,1315.0,2897.3878,2899.3332,2892.8354,2896.0645,1315.0
2023-08-01 10:20:00,2934.27,2937.02,2931.58,2937.01,1500.0,2897.6545,2900.3701,2894.998,2900.3603,1500.0
2023-08-01 10:25:00,2939.95,2939.95,2937.98,2939.3,1467.0,2903.2636,2903.2636,2901.3182,2902.6217,1467.0
2023-08-01 10:30:00,2939.71,2942.68,2938.01,2938.01,800.0,2903.0266,2905.9595,2901.3478,2901.3478,800.0
2023-08-01 10:35:00,2937.84,2938.68,2937.84,2938.68,500.0,2901.1799,2902.0094,2901.1799,2902.0094,500.0
2023-08-01 10:40:00,2937.35,2940.76,2926.29,2926.29,1424.0,2900.696,2904.0635,2889.774,2889.774,1424.0
2023-08-01 10:45:00,2923.78,2925.44,2923.78,2924.12,415.0,2887.2954,2888.9346,2887.2954,2887.6311,415.0
2023-08-01 10:50:00,2925.76,2927.99,2924.31,2926.11,600.0,2889.2507,2891.4528,2887.8187,2889.5963,600.0
2023-08-01 10:55:00,2926.99,2926.99,2922.23,2922.24,506.0,2890.4653,2890.4653,2885.7647,2885.7746,506.0
2023-08-01 11:00:00,2919.91,2926.86,2919.9,2921.48,3110.0,2883.4737,2890.3369,2883.4638,2885.0241,3110.0
2023-08-01 11:05:00,2922.72,2926.31,2922.72,2924.31,1944.0,2886.2486,2889.7938,2886.2486,2887.8187,1944.0
2023-08-01 11:10:00,2924.98,2927.4,2924.98,2927.2,604.0,2888.4804,2890.8702,2888.4804,2890.6727,604.0
2023-08-01 11:15:00,2927.4,2933.15,2923.59,2923.59,1184.0,2890.8702,2896.5484,2887.1077,2887.1077,1184.0
2023-08-01 11:20:00,2926.47,2927.08,2925.59,2926.76,768.0,2889.9518,2890.5542,2889.0828,2890.2382,768.0
2023-08-01 11:25:00,2927.78,2930.2,2927.78,2928.6,700.0,2891.2454,2893.6352,2891.2454,2892.0552,700.0
2023-08-01 11:30:00,2926.32,2926.32,2924.3,2925.55,956.0,2889.8037,2889.8037,2887.8089,2889.0433,956.0
2023-08-01 11:35:00,2925.55,2925.55,2925.55,2925.55,0.0,2889.0433,2889.0433,2889.0433,2889.0433,0.0
2023-08-01 11:40:00,2920.35,2921.04,2914.11,2914.97,1000.0,2883.9082,2884.5895,2877.746,2878.5953,1000.0
2023-08-01 11:45:00,2918.96,2921.67,2916.67,2918.07,1900.0,2882.5355,2885.2117,2880.2741,2881.6566,1900.0
2023-08-01 11:50:00,2916.18,2917.75,2916.17,2917.75,500.0,2879.7902,2881.3406,2879.7803,2881.3406,500.0
2023-08-01 11:55:00,2917.75,2917.75,2917.75,2917.75,0.0,2881.3406,2881.3406,2881.3406,2881.3406,0.0
2023-08-01 12:00:00,2919.89,2919.89,2919.89,2919.89,100.0,2883.4539,2883.4539,2883.4539,2883.4539,100.0
2023-08-01 12:05:00,2924.46,2925.96,2924.46,2925.96,200.0,2887.9669,2889.4482,2887.9669,2889.4482,200.0
2023-08-01 12:10:00,2925.81,2930.3,2925.81,2926.62,2457.0,2889.3,2893.734,2889.3,2890.0999,2457.0
2023-08-01 12:15:00,2928.24,2928.56,2928.02,2928.56,300.0,2891.6997,2892.0157,2891.4824,2892.0157,300.0
2023-08-01 12:20:00,2927.8,2929.67,2926.33,2929.67,470.0,2891.2652,2893.1119,2889.8135,2893.1119,470.0
2023-08-01 12:25:00,2927.49,2927.94,2926.08,2927.94,800.0,2890.9591,2891.4034,2889.5667,2891.4034,800.0
2023-08-01 12:30:00,2926.09,2926.89,2926.09,2926.89,500.0,2889.5765,2890.3665,2889.5765,2890.3665,500.0
2023-08-01 12:35:00,2927.95,2927.95,2927.95,2927.95,100.0,2891.4133,2891.4133,2891.4133,2891.4133,100.0
2023-08-01 12:40:00,2927.22,2927.22,2926.0,2926.01,200.0,2890.6924,2890.6924,2889.4877,2889.4975,200.0
2023-08-01 12:45:00,2924.2,2924.2,2923.62,2923.62,600.0,2887.7101,2887.7101,2887.1374,2887.1374,600.0
2023-08-01 12:50:00,2923.73,2923.73,2923.73,2923.73,100.0,2887.246,2887.246,2887.246,2887.246,100.0
2023-08-01 12:55:00,2927.35,2928.89,2925.0,2928.89,400.0,2890.8208,2892.3416,2888.5001,2892.3416,400.0
2023-08-01 13:00:00,2926.52,2928.98,2926.25,2928.98,1200.0,2890.0012,2892.4305,2889.7345,2892.4305,1200.0
2023-08-01 13:05:00,2931.8,2931.8,2927.35,2927.35,600.0,2895.2153,2895.2153,2890.8208,2890.8208,600.0
2023-08-01 13:10:00,2931.86,2931.86,2930.89,2931.42,527.0,2895.2745,2895.2745,2894.3166,2894.84,527.0
2023-08-01 13:15:00,2930.13,2932.13,2929.7,2930.0,800.0,2893.5661,2895.5412,2893.1415,2893.4377,800.0
2023-08-01 13:20:00,2927.92,2927.96,2927.3,2927.3,772.0,2891.3837,2891.4232,2890.7714,2890.7714,772.0
2023-08-01 13:25:00,2930.97,2930.97,2930.94,2930.94,200.0,2894.3956,2894.3956,2894.366,2894.366,200.0
2023-08-01 13:30:00,2930.78,2930.78,2928.31,2928.31,400.0,2894.208,2894.208,2891.7688,2891.7688,400.0
2023-08-01 13:35:00,2927.63,2930.54,2927.62,2930.54,406.0,2891.0973,2893.971,2891.0874,2893.971,406.0
2023-08-01 13:40:00,2929.95,2931.67,2926.01,2930.97,3541.0,2893.3884,2895.0869,2889.4975,2894.3956,3541.0
2023-08-01 13:45:00,2929.11,2929.11,2929.11,2929.11,100.0,2892.5588,2892.5588,2892.5588,2892.5588,100.0
2023-08-01 13:50:00,2927.61,2927.61,2927.61,2927.61,100.0,2891.0776,2891.0776,2891.0776,2891.0776,100.0
2023-08-01 13:55:00,2928.09,2928.09,2927.5,2927.5,200.0,2891.5516,2891.5516,2890.9689,2890.9689,200.0
2023-08-01 14:00:00,2926.86,2930.61,2926.86,2929.65,1200.0,2890.3369,2894.0401,2890.3369,2893.0921,1200.0
2023-08-01 14:05:00,2927.89,2930.13,2927.11,2929.02,1600.0,2891.3541,2893.5661,2890.5838,2892.47,1600.0
2023-08-01 14:10:00,2931.03,2931.03,2929.73,2929.73,200.0,2894.4549,2894.4549,2893.1711,2893.1711,200.0
2023-08-01 14:15:00,2931.84,2931.84,2930.05,2930.5,915.0,2895.2548,2895.2548,2893.4871,2893.9315,915.0
2023-08-01 14:20:00,2930.47,2931.12,2930.47,2931.12,200.0,2893.9019,2894.5438,2893.9019,2894.5438,200.0
2023-08-01 14:25:00,2930.67,2931.61,2927.01,2927.31,1814.0,2894.0994,2895.0277,2890.4851,2890.7813,1814.0
2023-08-01 14:30:00,2928.46,2928.46,2927.19,2927.2,200.0,2891.917,2891.917,2890.6628,2890.6727,200.0
2023-08-01 14:35:00,2927.2,2927.2,2927.2,2927.2,0.0,2890.6727,2890.6727,2890.6727,2890.6727,0.0
2023-08-01 14:40:00,2928.71,2928.71,2928.56,2928.56,220.0,2892.1638,2892.1638,2892.0157,2892.0157,220.0
2023-08-01 14:45:00,2929.67,2931.38,2929.3,2930.66,887.0,2893.1119,2894.8005,2892.7465,2894.0895,887.0
2023-08-01 14:50:00,2929.1,2930.0,2929.1,2930.0,200.0,2892.549,2893.4377,2892.549,2893.4377,200.0
2023-08-01 14:55:00,2928.64,2929.55,2928.64,2929.55,200.0,2892.0947,2892.9934,2892.0947,2892.9934,200.0
2023-08-01 15:00:00,2932.03,2932.03,2930.21,2930.21,200.0,2895.4424,2895.4424,2893.6451,2893.6451,200.0
2023-08-01 15:05:00,2931.26,2935.92,2930.99,2935.92,2150.0,2894.682,2899.2839,2894.4154,2899.2839,2150.0
2023-08-01 15:10:00,2935.64,2935.94,2932.78,2934.39,3157.0,2899.0074,2899.3036,2896.1831,2897.773,3157.0
2023-08-01 15:15:00,2934.39,2935.7,2934.28,2935.32,400.0,2897.773,2899.0666,2897.6643,2898.6914,400.0
2023-08-01 15:20:00,2935.7,2938.38,2935.7,2937.16,1264.0,2899.0666,2901.7132,2899.0666,2900.5084,1264.0
2023-08-01 15:25:00,2938.38,2939.72,2937.92,2939.5,1023.0,2901.7132,2903.0364,2901.2589,2902.8192,1023.0
2023-08-01 15:30:00,2939.61,2939.67,2936.35,2936.35,700.0,2902.9278,2902.9871,2899.7085,2899.7085,700.0
2023-08-01 15:35:00,2934.89,2935.73,2930.02,2930.02,400.0,2898.2667,2899.0962,2893.4575,2893.4575,400.0
2023-08-01 15:40:00,2930.32,2931.84,2928.13,2929.44,1725.0,2893.7537,2895.2548,2891.5911,2892.8847,1725.0
2023-08-01 15:45:00,2930.81,2931.3,2924.59,2924.59,2978.0,2894.2376,2894.7215,2888.0953,2888.0953,2978.0
2023-08-01 15:50:00,2925.02,2926.86,2924.23,2924.41,5252.0,2888.5199,2890.3369,2887.7397,2887.9175,5252.0
2023-08-01 15:55:00,2924.05,2925.7,2913.87,2914.28,15045.0,2887.562,2889.1914,2877.509,2877.9139,15045.0
2023-08-02 09:30:00,2890.0,2891.4,2882.35,2887.22,5017.0,2853.9369,2855.3194,2846.3823,2851.1916,5017.0
2023-08-02 09:35:00,2879.51,2892.96,2879.5,2891.33,1932.0,2843.5778,2856.8599,2843.5679,2855.2503,1932.0
2023-08-02 09:40:00,2895.96,2900.57,2883.0,2900.57,3780.0,2859.8225,2864.375,2847.0242,2864.375,3780.0
2023-08-02 09:45:00,2895.93,2895.93,2890.41,2892.57,1624.0,2859.7929,2859.7929,2854.3418,2856.4748,1624.0
2023-08-02 09:50:00,2888.0,2890.68,2880.56,2889.6,2854.0,2851.9618,2854.6084,2844.6147,2853.5419,2854.0
2023-08-02 09:55:00,2887.0,2900.01,2887.0,2895.78,1336.0,2850.9743,2863.822,2850.9743,2859.6448,1336.0
2023-08-02 10:00:00,2897.43,2906.78,2896.27,2906.69,2404.0,2861.2742,2870.5075,2860.1286,2870.4186,2404.0
2023-08-02 10:05:00,2908.33,2910.06,2899.72,2899.72,400.0,2872.0382,2873.7466,2863.5356,2863.5356,400.0
2023-08-02 10:10:00,2903.11,2904.03,2890.29,2890.3,1345.0,2866.8833,2867.7918,2854.2233,2854.2331,1345.0
2023-08-02 10:15:00,2891.55,2901.94,2891.54,2899.01,2419.0,2855.4675,2865.7279,2855.4577,2862.8345,2419.0
2023-08-02 10:20:00,2902.94,2902.94,2901.62,2901.62,1017.0,2866.7154,2866.7154,2865.4119,2865.4119,1017.0
2023-08-02 10:25:00,2903.52,2903.52,2897.06,2897.06,500.0,2867.2882,2867.2882,2860.9088,2860.9088,500.0
2023-08-02 10:30:00,2896.23,2902.35,2896.22,2902.35,425.0,2860.0891,2866.1328,2860.0793,2866.1328,425.0
2023-08-02 10:35:00,2896.1,2900.96,2895.67,2896.95,1316.0,2859.9608,2864.7601,2859.5361,2860.8002,1316.0
2023-08-02 10:40:00,2901.88,2902.31,2898.86,2898.86,900.0,2865.6686,2866.0933,2862.6863,2862.6863,900.0
2023-08-02 10:45:00,2893.19,2894.05,2889.76,2889.76,750.0,2857.0871,2857.9363,2853.6999,2853.6999,750.0
2023-08-02 10:50:00,2890.91,2890.92,2882.97,2886.09,1500.0,2854.8355,2854.8454,2846.9946,2850.0757,1500.0
2023-08-02 10:55:00,2880.97,2880.97,2875.0,2875.0,638.0,2845.0196,2845.0196,2839.1241,2839.1241,638.0
2023-08-02 11:00:00,2877.26,2878.5,2877.13,2878.5,400.0,2841.3559,2842.5804,2841.2275,2842.5804,400.0
2023-08-02 11:05:00,2879.68,2883.61,2879.68,2883.61,300.0,2843.7457,2847.6266,2843.7457,2847.6266,300.0
2023-08-02 11:10:00,2890.95,2890.95,2886.43,2890.82,500.0,2854.875,2854.875,2850.4114,2854.7467,500.0
2023-08-02 11:15:00,2889.15,2889.15,2888.94,2888.94,400.0,2853.0975,2853.0975,2852.8901,2852.8901,400.0
2023-08-02 11:20:00,2890.66,2891.36,2890.53,2890.53,600.0,2854.5886,2855.2799,2854.4603,2854.4603,600.0
2023-08-02 11:25:00,2889.42,2890.33,2888.02,2888.02,1090.0,2853.3641,2854.2628,2851.9816,2851.9816,1090.0
2023-08-02 11:30:00,2886.51,2886.51,2885.12,2885.75,700.0,2850.4904,2850.4904,2849.1178,2849.7399,700.0
2023-08-02 11:35:00,2888.23,2894.44,2888.23,2894.44,655.0,2852.189,2858.3215,2852.189,2858.3215,655.0
2023-08-02 11:40:00,2892.23,2892.23,2888.92,2889.85,500.0,2856.1391,2856.1391,2852.8704,2853.7888,500.0
2023-08-02 11:45:00,2890.31,2890.48,2887.78,2889.42,925.0,2854.243,2854.4109,2851.7446,2853.3641,925.0
2023-08-02 11:50:00,2887.28,2887.41,2885.94,2885.94,500.0,2851.2508,2851.3792,2849.9275,2849.9275,500.0
2023-08-02 11:55:00,2883.86,2886.49,2883.86,2885.0,400.0,2847.8735,2850.4707,2847.8735,2848.9993,400.0
2023-08-02 12:00:00,2883.0,2883.0,2878.75,2881.1,600.0,2847.0242,2847.0242,2842.8273,2845.1479,600.0
2023-08-02 12:05:00,2879.65,2880.28,2877.9,2879.81,1987.0,2843.716,2844.3382,2841.9879,2843.874,1987.0
2023-08-02 12:10:00,2878.73,2878.74,2870.0,2870.0,1626.0,2842.8075,2842.8174,2834.1865,2834.1865,1626.0
2023-08-02 12:15:00,2878.07,2878.09,2875.91,2875.91,792.0,2842.1558,2842.1755,2840.0227,2840.0227,792.0
2023-08-02 12:20:00,2877.74,2878.61,2877.74,2878.61,300.0,2841.8299,2842.689,2841.8299,2842.689,300.0
2023-08-02 12:25:00,2878.32,2880.0,2876.65,2876.65,400.0,2842.4026,2844.0617,2840.7535,2840.7535,400.0
2023-08-02 12:30:00,2880.0,2881.06,2878.26,2878.26,1208.0,2844.0617,2845.1084,2842.3434,2842.3434,1208.0
2023-08-02 12:35:00,2881.28,2890.5,2881.28,2890.5,1500.0,2845.3257,2854.4306,2845.3257,2854.4306,1500.0
2023-08-02 12:40:00,2888.05,2888.05,2886.02,2886.99,700.0,2852.0112,2852.0112,2850.0065,2850.9644,700.0
2023-08-02 12:45:00,2891.05,2891.49,2890.88,2891.47,400.0,2854.9738,2855.4083,2854.8059,2855.3885,400.0
2023-08-02 12:50:00,2893.62,2893.62,2888.78,2888.78,200.0,2857.5117,2857.5117,2852.7321,2852.7321,200.0
2023-08-02 12:55:00,2887.87,2890.61,2887.17,2888.02,500.0,2851.8335,2854.5393,2851.1422,2851.9816,500.0
2023-08-02 13:00:00,2888.82,2892.52,2888.82,2892.52,400.0,2852.7716,2856.4254,2852.7716,2856.4254,400.0
2023-08-02 13:05:00,2890.54,2893.07,2890.53,2893.07,421.0,2854.4701,2856.9686,2854.4603,2856.9686,421.0
2023-08-02 13:10:00,2896.08,2897.23,2895.64,2896.34,500.0,2859.941,2861.0767,2859.5065,2860.1978,500.0
2023-08-02 13:15:00,2896.22,2897.02,2896.22,2897.02,200.0,2860.0793,2860.8693,2860.0793,2860.8693,200.0
2023-08-02 13:20:00,2897.65,2898.0,2896.66,2898.0,463.0,2861.4914,2861.8371,2860.5138,2861.8371,463.0
2023-08-02 13:25:00,2900.07,2900.07,2900.07,2900.07,100.0,2863.8812,2863.8812,2863.8812,2863.8812,100.0
2023-08-02 13:30:00,2896.15,2896.15,2896.15,2896.15,100.0,2860.0101,2860.0101,2860.0101,2860.0101,100.0
2023-08-02 13:35:00,2901.7,2901.7,2901.7,2901.7,100.0,2865.4909,2865.4909,2865.4909,2865.4909,100.0
2023-08-02 13:40:00,2896.94,2898.76,2896.93,2898.76,231.0,2860.7903,2862.5876,2860.7804,2862.5876,231.0
2023-08-02 13:45:00,2898.62,2898.62,2896.56,2896.56,639.0,2862.4493,2862.4493,2860.415,2860.415,639.0
2023-08-02 13:50:00,2898.48,2898.48,2897.16,2897.16,200.0,2862.3111,2862.3111,2861.0075,2861.0075,200.0
2023-08-02 13:55:00,2894.16,2894.16,2891.17,2891.17,600.0,2858.045,2858.045,2855.0923,2855.0923,600.0
2023-08-02 14:00:00,2891.17,2891.17,2891.17,2891.17,0.0,2855.0923,2855.0923,2855.0923,2855.0923,0.0
2023-08-02 14:05:00,2893.66,2893.66,2893.65,2893.66,100.0,2857.5512,2857.5512,2857.5413,2857.5512,100.0
2023-08-02 14:10:00,2893.66,2893.66,2893.66,2893.66,0.0,2857.5512,2857.5512,2857.5512,2857.5512,0.0
2023-08-02 14:15:00,2892.49,2892.7,2889.34,2892.7,318.0,2856.3958,2856.6032,2853.2851,2856.6032,318.0
2023-08-02 14:20:00,2889.1,2891.11,2889.1,2891.11,1199.0,2853.0481,2855.033,2853.0481,2855.033,1199.0
2023-08-02 14:25:00,2893.63,2893.63,2893.63,2893.63,100.0,2857.5216,2857.5216,2857.5216,2857.5216,100.0
2023-08-02 14:30:00,2893.63,2893.63,2893.63,2893.63,0.0,2857.5216,2857.5216,2857.5216,2857.5216,0.0
2023-08-02 14:35:00,2895.49,2898.75,2895.29,2898.08,700.0,2859.3584,2862.5777,2859.1609,2861.9161,700.0
2023-08-02 14:40:00,2897.88,2897.88,2897.88,2897.88,100.0,2861.7186,2861.7186,2861.7186,2861.7186,100.0
2023-08-02 14:45:00,2899.88,2899.88,2899.6,2899.61,325.0,2863.6936,2863.6936,2863.4171,2863.427,325.0
2023-08-02 14:50:00,2897.71,2900.82,2896.08,2900.82,416.0,2861.5507,2864.6219,2859.941,2864.6219,416.0
2023-08-02 14:55:00,2901.1,2901.1,2897.44,2897.44,300.0,2864.8984,2864.8984,2861.284,2861.284,300.0
2023-08-02 15:00:00,2895.65,2898.77,2895.65,2897.83,300.0,2859.5164,2862.5974,2859.5164,2861.6692,300.0
2023-08-02 15:05:00,2897.47,2897.47,2894.64,2896.91,1600.0,2861.3137,2861.3137,2858.519,2860.7607,1600.0
2023-08-02 15:10:00,2892.63,2893.39,2889.65,2889.65,400.0,2856.5341,2857.2846,2853.5913,2853.5913,400.0
2023-08-02 15:15:00,2889.47,2890.56,2886.9,2887.34,1260.0,2853.4135,2854.4899,2850.8756,2851.3101,1260.0
2023-08-02 15:20:00,2887.44,2893.1,2887.44,2893.1,1125.0,2851.4088,2856.9982,2851.4088,2856.9982,1125.0
2023-08-02 15:25:00,2890.84,2890.84,2884.94,2885.17,404.0,2854.7664,2854.7664,2848.94,2849.1672,404.0
2023-08-02 15:30:00,2885.35,2890.34,2885.35,2889.8,1249.0,2849.3449,2854.2726,2849.3449,2853.7394,1249.0
2023-08-02 15:35:00,2890.75,2894.45,2889.6,2894.21,2297.0,2854.6775,2858.3314,2853.5419,2858.0943,2297.0
2023-08-02 15:40:00,2892.12,2893.57,2889.35,2893.57,1748.0,2856.0304,2857.4623,2853.295,2857.4623,1748.0
2023-08-02 15:45:00,2893.36,2895.52,2893.32,2893.43,1813.0,2857.255,2859.388,2857.2155,2857.3241,1813.0
2023-08-02 15:50:00,2891.97,2896.39,2891.25,2893.91,4871.0,2855.8823,2860.2471,2855.1713,2857.7981,4871.0
2023-08-02 15:55:00,2890.81,2891.87,2884.2,2884.2,8405.0,2854.7368,2855.7835,2848.2093,2848.2093,8405.0
2023-08-03 09:30:00,2819.21,2819.21,2794.36,2804.99,11612.0,2784.0302,2784.0302,2759.4903,2769.9877,11612.0
2023-08-03 09:35:00,2805.0,2827.47,2804.98,2827.47,4370.0,2769.9976,2792.1872,2769.9778,2792.1872,4370.0
2023-08-03 09:40:00,2825.85,2850.0,2809.87,2827.3,3596.0,2790.5874,2814.436,2774.8068,2792.0193,3596.0
2023-08-03 09:45:00,2834.21,2837.81,2825.99,2832.45,2993.0,2798.8431,2802.3981,2790.7256,2797.105,2993.0
2023-08-03 09:50:00,2827.66,2844.01,2822.41,2831.23,2933.0,2792.3748,2808.5208,2787.1903,2795.9003,2933.0
2023-08-03 09:55:00,2831.0,2839.01,2829.46,2835.92,4561.0,2795.6731,2803.5832,2794.1523,2800.5317,4561.0
2023-08-03 10:00:00,2825.91,2825.91,2817.67,2822.37,3564.0,2790.6466,2790.6466,2782.5095,2787.1508,3564.0
2023-08-03 10:05:00,2820.77,2822.55,2814.68,2817.73,3435.0,2785.5708,2787.3286,2779.5568,2782.5687,3435.0
2023-08-03 10:10:00,2814.02,2820.96,2813.4,2813.4,2165.0,2778.905,2785.7584,2778.2927,2778.2927,2165.0
2023-08-03 10:15:00,2816.97,2817.9,2814.0,2817.55,4159.0,2781.8182,2782.7366,2778.8853,2782.391,4159.0
2023-08-03 10:20:00,2819.23,2824.19,2813.02,2813.02,2159.0,2784.05,2788.9481,2777.9175,2777.9175,2159.0
2023-08-03 10:25:00,2819.0,2819.0,2807.56,2814.95,3451.0,2783.8229,2783.8229,2772.5256,2779.8234,3451.0
2023-08-03 10:30:00,2811.95,2816.6,2809.32,2809.44,2446.0,2776.8608,2781.4528,2774.2637,2774.3822,2446.0
2023-08-03 10:35:00,2809.44,2817.42,2806.72,2815.49,5820.0,2774.3822,2782.2626,2771.6961,2780.3567,5820.0
2023-08-03 10:40:00,2813.58,2814.25,2807.51,2807.93,1300.0,2778.4705,2779.1321,2772.4762,2772.891,1300.0
2023-08-03 10:45:00,2807.6,2807.6,2800.02,2801.21,1781.0,2772.5651,2772.5651,2765.0797,2766.2549,1781.0
2023-08-03 10:50:00,2800.0,2801.0,2796.4,2800.06,3468.0,2765.06,2766.0475,2761.5049,2765.1192,3468.0
2023-08-03 10:55:00,2805.08,2805.08,2795.01,2805.0,3737.0,2770.0766,2770.0766,2760.1322,2769.9976,3737.0
2023-08-03 11:00:00,2805.41,2805.41,2799.74,2803.24,4274.0,2770.4024,2770.4024,2764.8032,2768.2595,4274.0
2023-08-03 11:05:00,2803.75,2808.42,2803.75,2805.57,1500.0,2768.7632,2773.3749,2768.7632,2770.5605,1500.0
2023-08-03 11:10:00,2808.05,2808.93,2806.64,2806.64,1457.0,2773.0095,2773.8785,2771.6171,2771.6171,1457.0
2023-08-03 11:15:00,2805.34,2814.23,2804.97,2813.37,4150.0,2770.3333,2779.1124,2769.9679,2778.2631,4150.0
2023-08-03 11:20:00,2814.71,2815.64,2810.67,2815.08,700.0,2779.5864,2780.5048,2775.5968,2779.9518,700.0
2023-08-03 11:25:00,2814.45,2819.32,2814.45,2814.85,1600.0,2779.3296,2784.1389,2779.3296,2779.7247,1600.0
2023-08-03 11:30:00,2817.05,2818.93,2814.07,2814.71,3544.0,2781.8972,2783.7537,2778.9544,2779.5864,3544.0
2023-08-03 11:35:00,2814.98,2817.86,2814.31,2817.85,700.0,2779.853,2782.6971,2779.1914,2782.6872,700.0
2023-08-03 11:40:00,2815.47,2820.2,2813.82,2820.2,1000.0,2780.3369,2785.0079,2778.7075,2785.0079,1000.0
2023-08-03 11:45:00,2820.2,2820.2,2812.29,2816.78,2728.0,2785.0079,2785.0079,2777.1966,2781.6306,2728.0
2023-08-03 11:50:00,2819.56,2826.74,2819.56,2826.34,1419.0,2784.3759,2791.4663,2784.3759,2791.0713,1419.0
2023-08-03 11:55:00,2825.5,2827.56,2820.18,2824.93,1009.0,2790.2418,2792.276,2784.9881,2789.6789,1009.0
2023-08-03 12:00:00,2822.5,2825.32,2822.39,2823.3,1677.0,2787.2792,2790.064,2787.1706,2788.0692,1677.0
2023-08-03 12:05:00,2822.89,2823.62,2818.38,2823.62,2175.0,2787.6643,2788.3852,2783.2106,2788.3852,2175.0
2023-08-03 12:10:00,2823.11,2823.11,2818.22,2818.22,800.0,2787.8816,2787.8816,2783.0526,2783.0526,800.0
2023-08-03 12:15:00,2817.8,2817.8,2811.08,2811.31,1915.0,2782.6378,2782.6378,2776.0017,2776.2288,1915.0
2023-08-03 12:20:00,2813.86,2813.86,2808.0,2809.37,1297.0,2778.747,2778.747,2772.9601,2774.313,1297.0
2023-08-03 12:25:00,2809.96,2810.99,2808.9,2808.9,2500.0,2774.8957,2775.9128,2773.8489,2773.8489,2500.0
2023-08-03 12:30:00,2805.66,2805.66,2803.98,2805.38,1513.0,2770.6493,2770.6493,2768.9903,2770.3728,1513.0
2023-08-03 12:35:00,2806.95,2810.42,2804.61,2805.23,1644.0,2771.9232,2775.3499,2769.6124,2770.2247,1644.0
2023-08-03 12:40:00,2805.2,2813.45,2805.2,2811.61,2876.0,2770.1951,2778.3421,2770.1951,2776.5251,2876.0
2023-08-03 12:45:00,2808.54,2815.3,2808.53,2814.86,1800.0,2773.4934,2780.169,2773.4835,2779.7345,1800.0
2023-08-03 12:50:00,2817.98,2817.98,2813.98,2815.25,700.0,2782.8156,2782.8156,2778.8655,2780.1197,700.0
2023-08-03 12:55:00,2815.29,2820.76,2814.64,2820.76,1200.0,2780.1592,2785.5609,2779.5173,2785.5609,1200.0
2023-08-03 13:00:00,2822.85,2825.36,2822.67,2825.11,1654.0,2787.6248,2790.1035,2787.4471,2789.8566,1654.0
2023-08-03 13:05:00,2825.89,2826.77,2820.06,2824.47,1275.0,2790.6269,2791.4959,2784.8696,2789.2246,1275.0
2023-08-03 13:10:00,2823.34,2823.34,2823.14,2823.14,200.0,2788.1087,2788.1087,2787.9112,2787.9112,200.0
2023-08-03 13:15:00,2823.76,2823.76,2817.48,2817.49,2167.0,2788.5235,2788.5235,2782.3218,2782.3317,2167.0
2023-08-03 13:20:00,2816.9,2818.45,2814.28,2818.45,5146.0,2781.7491,2783.2797,2779.1618,2783.2797,5146.0
2023-08-03 13:25:00,2823.0,2823.16,2821.04,2821.8,1198.0,2787.7729,2787.931,2785.8374,2786.5879,1198.0
2023-08-03 13:30:00,2821.8,2824.65,2819.45,2824.63,1850.0,2786.5879,2789.4024,2784.2672,2789.3826,1850.0
2023-08-03 13:35:00,2824.53,2824.97,2820.74,2824.97,1700.0,2789.2839,2789.7184,2785.5412,2789.7184,1700.0
2023-08-03 13:40:00,2825.09,2827.37,2820.38,2822.31,1035.0,2789.8369,2792.0884,2785.1856,2787.0916,1035.0
2023-08-03 13:45:00,2819.19,2819.19,2813.88,2818.92,1650.0,2784.0105,2784.0105,2778.7668,2783.7439,1650.0
2023-08-03 13:50:00,2815.44,2816.96,2814.11,2815.59,1050.0,2780.3073,2781.8083,2778.9939,2780.4554,1050.0
2023-08-03 13:55:00,2814.08,2814.95,2811.24,2812.28,2937.0,2778.9643,2779.8234,2776.1597,2777.1867,2937.0
2023-08-03 14:00:00,2813.31,2815.53,2813.01,2815.53,1325.0,2778.2039,2780.3962,2777.9076,2780.3962,1325.0
2023-08-03 14:05:00,2817.86,2818.93,2815.33,2815.4,900.0,2782.6971,2783.7537,2780.1987,2780.2678,900.0
2023-08-03 14:10:00,2815.16,2820.35,2815.15,2820.35,1300.0,2780.0308,2785.156,2780.0209,2785.156,1300.0
2023-08-03 14:15:00,2821.01,2821.42,2819.1,2821.42,700.0,2785.8078,2786.2127,2783.9216,2786.2127,700.0
2023-08-03 14:20:00,2821.43,2823.08,2818.3,2818.3,2070.0,2786.2225,2787.852,2783.1316,2783.1316,2070.0
2023-08-03 14:25:00,2818.05,2818.18,2812.83,2814.49,925.0,2782.8847,2783.0131,2777.7299,2779.3691,925.0
2023-08-03 14:30:00,2815.58,2818.65,2813.73,2816.5,2199.0,2780.4455,2783.4772,2778.6186,2781.3541,2199.0
2023-08-03 14:35:00,2819.28,2819.28,2815.72,2817.83,2458.0,2784.0994,2784.0994,2780.5838,2782.6675,2458.0
2023-08-03 14:40:00,2818.09,2830.41,2818.08,2830.41,2469.0,2782.9242,2795.0905,2782.9143,2795.0905,2469.0
2023-08-03 14:45:00,2829.0,2830.69,2825.4,2829.1,2239.0,2793.6981,2795.367,2790.143,2793.7968,2239.0
2023-08-03 14:50:00,2827.83,2835.77,2826.85,2834.58,1600.0,2792.5427,2800.3836,2791.5749,2799.2084,1600.0
2023-08-03 14:55:00,2832.8,2832.8,2828.0,2828.0,1100.0,2797.4507,2797.4507,2792.7106,2792.7106,1100.0
2023-08-03 15:00:00,2830.26,2833.35,2829.44,2833.35,1390.0,2794.9424,2797.9938,2794.1326,2797.9938,1390.0
2023-08-03 15:05:00,2833.38,2833.38,2828.22,2831.12,1372.0,2798.0234,2798.0234,2792.9278,2795.7916,1372.0
2023-08-03 15:10:00,2829.33,2829.33,2824.45,2825.92,1141.0,2794.024,2794.024,2789.2049,2790.6565,1141.0
2023-08-03 15:15:00,2825.27,2829.97,2825.27,2829.12,500.0,2790.0146,2794.656,2790.0146,2793.8166,500.0
2023-08-03 15:20:00,2830.41,2834.14,2830.22,2833.01,1277.0,2795.0905,2798.7739,2794.9029,2797.658,1277.0
2023-08-03 15:25:00,2833.1,2839.18,2833.06,2838.12,7029.0,2797.7469,2803.751,2797.7074,2802.7043,7029.0
2023-08-03 15:30:00,2840.08,2844.9,2837.93,2842.86,2587.0,2804.6398,2809.3997,2802.5166,2807.3851,2587.0
2023-08-03 15:35:00,2844.79,2845.88,2840.76,2842.44,4300.0,2809.291,2810.3674,2805.3113,2806.9704,4300.0
2023-08-03 15:40:00,2841.25,2841.25,2838.12,2838.4,1136.0,2805.7952,2805.7952,2802.7043,2802.9808,1136.0
2023-08-03 15:45:00,2838.82,2838.82,2835.0,2836.96,3118.0,2803.3955,2803.3955,2799.6232,2801.5587,3118.0
2023-08-03 15:50:00,2838.41,2845.35,2838.41,2842.0,5629.0,2802.9907,2809.8441,2802.9907,2806.5359,5629.0
2023-08-03 15:55:00,2841.66,2847.58,2836.0,2838.24,25699.0,2806.2001,2812.0462,2800.6107,2802.8228,25699.0
2023-08-04 09:30:00,3155.0,3166.76,3021.92,3043.79,43218.0,3115.6301,3127.2433,2984.2107,3005.8078,43218.0
2023-08-04 09:35:00,3052.87,3059.83,3005.01,3007.01,11133.0,3014.7745,3021.6476,2967.5117,2969.4868,11133.0
2023-08-04 09:40:00,2997.31,3029.5,2950.01,3018.38,23395.0,2959.9078,2991.6961,2913.198,2980.7149,23395.0
2023-08-04 09:45:00,3019.48,3049.46,3014.16,3038.38,11312.0,2981.8012,3011.407,2976.5475,3000.4653,11312.0
2023-08-04 09:50:00,3038.6,3049.75,3029.15,3037.88,8321.0,3000.6826,3011.6934,2991.3505,2999.9716,8321.0
2023-08-04 09:55:00,3039.1,3052.49,3018.02,3036.7,15680.0,3001.1763,3014.3992,2980.3594,2998.8063,15680.0
2023-08-04 10:00:00,3036.05,3062.0,3036.05,3059.88,9057.0,2998.1644,3023.7906,2998.1644,3021.697,9057.0
2023-08-04 10:05:00,3057.34,3080.19,3057.34,3065.85,11297.0,3019.1887,3041.7536,3019.1887,3027.5925,11297.0
2023-08-04 10:10:00,3068.11,3087.99,3068.11,3076.22,8260.0,3029.8243,3049.4562,3029.8243,3037.8331,8260.0
2023-08-04 10:15:00,3076.41,3082.81,3065.08,3072.73,2808.0,3038.0208,3044.3409,3026.8321,3034.3867,2808.0
2023-08-04 10:20:00,3074.82,3084.89,3068.46,3082.67,13369.0,3036.4506,3046.3949,3030.17,3044.2026,13369.0
2023-08-04 10:25:00,3082.23,3086.39,3079.25,3085.13,3856.0,3043.7681,3047.8762,3040.8253,3046.6319,3856.0
2023-08-04 10:30:00,3092.34,3106.05,3088.56,3092.93,9032.0,3053.752,3067.2909,3050.0191,3054.3346,9032.0
2023-08-04 10:35:00,3088.8,3098.27,3087.52,3089.0,4624.0,3050.2561,3059.608,3048.9921,3050.4536,4624.0
2023-08-04 10:40:00,3086.95,3094.5,3081.44,3089.02,4089.0,3048.4292,3055.885,3042.988,3050.4734,4089.0
2023-08-04 10:45:00,3095.84,3100.38,3093.54,3100.38,2277.0,3057.2083,3061.6916,3054.937,3061.6916,2277.0
2023-08-04 10:50:00,3102.0,3110.0,3097.0,3109.94,3818.0,3063.2914,3071.1916,3058.3538,3071.1323,3818.0
2023-08-04 10:55:00,3112.61,3120.25,3112.61,3119.29,5188.0,3073.769,3081.3137,3073.769,3080.3657,5188.0
2023-08-04 11:00:00,3119.41,3125.0,3116.47,3117.71,5645.0,3080.4842,3086.0044,3077.5809,3078.8054,5645.0
2023-08-04 11:05:00,3120.06,3121.5,3114.84,3117.53,3510.0,3081.1261,3082.5481,3075.9712,3078.6276,3510.0
2023-08-04 11:10:00,3118.76,3118.78,3112.01,3114.79,3711.0,3079.8423,3079.862,3073.1765,3075.9218,3711.0
2023-08-04 11:15:00,3114.63,3117.99,3114.06,3114.14,3017.0,3075.7638,3079.0819,3075.2009,3075.2799,3017.0
2023-08-04 11:20:00,3112.61,3118.0,3112.61,3117.58,4885.0,3073.769,3079.0918,3073.769,3078.677,4885.0
2023-08-04 11:25:00,3120.0,3122.0,3116.73,3117.03,4329.0,3081.0668,3083.0419,3077.8376,3078.1339,4329.0
2023-08-04 11:30:00,3115.66,3121.12,3114.56,3114.6,2598.0,3076.781,3082.1728,3075.6947,3075.7342,2598.0
2023-08-04 11:35:00,3114.01,3115.34,3108.39,3108.69,2818.0,3075.1516,3076.465,3069.6017,3069.8979,2818.0
2023-08-04 11:40:00,3106.34,3111.78,3103.63,3111.78,730.0,3067.5773,3072.9494,3064.9011,3072.9494,730.0
2023-08-04 11:45:00,3110.12,3115.06,3110.0,3115.06,1636.0,3071.3101,3076.1885,3071.1916,3076.1885,1636.0
2023-08-04 11:50:00,3112.85,3114.7,3112.55,3114.22,900.0,3074.006,3075.8329,3073.7098,3075.3589,900.0
2023-08-04 11:55:00,3115.36,3129.0,3115.36,3126.0,15611.0,3076.4847,3089.9545,3076.4847,3086.9919,15611.0
2023-08-04 12:00:00,3124.55,3124.55,3112.96,3112.96,2956.0,3085.56,3085.56,3074.1147,3074.1147,2956.0
2023-08-04 12:05:00,3115.32,3118.08,3115.0,3115.47,1000.0,3076.4452,3079.1708,3076.1292,3076.5933,1000.0
2023-08-04 12:10:00,3117.14,3124.12,3116.23,3118.52,13056.0,3078.2425,3085.1354,3077.3439,3079.6053,13056.0
2023-08-04 12:15:00,3118.42,3122.12,3116.22,3118.02,8913.0,3079.5065,3083.1604,3077.334,3079.1115,8913.0
2023-08-04 12:20:00,3118.15,3118.78,3105.85,3110.12,4400.0,3079.2399,3079.862,3067.0934,3071.3101,4400.0
2023-08-04 12:25:00,3109.7,3110.87,3104.44,3106.0,4009.0,3070.8953,3072.0507,3065.701,3067.2415,4009.0
2023-08-04 12:30:00,3101.73,3107.44,3101.72,3106.01,701.0,3063.0248,3068.6635,3063.0149,3067.2514,701.0
2023-08-04 12:35:00,3104.49,3110.04,3103.8,3109.7,1500.0,3065.7504,3071.2311,3065.069,3070.8953,1500.0
2023-08-04 12:40:00,3108.21,3108.21,3094.91,3101.87,3141.0,3069.4239,3069.4239,3056.2899,3063.163,3141.0
2023-08-04 12:45:00,3106.13,3106.13,3103.1,3105.9,950.0,3067.3699,3067.3699,3064.3777,3067.1428,950.0
2023-08-04 12:50:00,3103.4,3109.7,3099.37,3106.06,1200.0,3064.674,3070.8953,3060.6942,3067.3008,1200.0
2023-08-04 12:55:00,3110.01,3110.01,3106.3,3107.22,400.0,3071.2015,3071.2015,3067.5378,3068.4463,400.0
2023-08-04 13:00:00,3107.61,3109.84,3105.37,3106.19,1720.0,3068.8314,3071.0336,3066.6194,3067.4291,1720.0
2023-08-04 13:05:00,3106.86,3107.07,3096.02,3096.02,1100.0,3068.0908,3068.2982,3057.386,3057.386,1100.0
2023-08-04 13:10:00,3095.52,3096.13,3091.96,3091.97,1000.0,3056.8923,3057.4947,3053.3767,3053.3866,1000.0
2023-08-04 13:15:00,3090.78,3095.65,3090.77,3095.65,300.0,3052.2114,3057.0207,3052.2016,3057.0207,300.0
2023-08-04 13:20:00,3095.23,3104.23,3095.23,3104.23,727.0,3056.6059,3065.4936,3056.6059,3065.4936,727.0
2023-08-04 13:25:00,3101.04,3102.92,3091.46,3099.74,1300.0,3062.3434,3064.1999,3052.8829,3061.0596,1300.0
2023-08-04 13:30:00,3100.19,3105.96,3100.16,3105.96,943.0,3061.504,3067.202,3061.4744,3067.202,943.0
2023-08-04 13:35:00,3104.84,3109.0,3101.93,3101.93,2169.0,3066.096,3070.2041,3063.2223,3063.2223,2169.0
2023-08-04 13:40:00,3100.01,3106.27,3098.59,3106.27,1600.0,3061.3263,3067.5081,3059.924,3067.5081,1600.0
2023-08-04 13:45:00,3108.64,3108.65,3105.12,3105.12,300.0,3069.8486,3069.8584,3066.3725,3066.3725,300.0
2023-08-04 13:50:00,3108.45,3109.85,3106.21,3107.0,2311.0,3069.6609,3071.0435,3067.4489,3068.229,2311.0
2023-08-04 13:55:00,3104.73,3106.92,3104.32,3104.38,900.0,3065.9874,3068.15,3065.5825,3065.6417,900.0
2023-08-04 14:00:00,3104.63,3106.15,3093.68,3093.68,1900.0,3065.8886,3067.3896,3055.0752,3055.0752,1900.0
2023-08-04 14:05:00,3094.65,3095.4,3085.99,3092.35,2863.0,3056.0331,3056.7738,3047.4812,3053.7618,2863.0
2023-08-04 14:10:00,3095.35,3097.58,3094.24,3094.24,1623.0,3056.7244,3058.9266,3055.6283,3055.6283,1623.0
2023-08-04 14:15:00,3091.25,3092.12,3086.09,3086.09,600.0,3052.6756,3053.5347,3047.58,3047.58,600.0
2023-08-04 14:20:00,3086.51,3086.51,3075.76,3075.76,2057.0,3047.9947,3047.9947,3037.3789,3037.3789,2057.0
2023-08-04 14:25:00,3074.15,3075.04,3070.48,3071.45,1190.0,3035.789,3036.6678,3032.1647,3033.1226,1190.0
2023-08-04 14:30:00,3070.49,3074.0,3066.3,3074.0,1900.0,3032.1746,3035.6408,3028.0369,3035.6408,1900.0
2023-08-04 14:35:00,3073.26,3073.26,3068.74,3069.8,978.0,3034.9101,3034.9101,3030.4465,3031.4932,978.0
2023-08-04 14:40:00,3067.43,3070.2,3062.03,3063.65,2001.0,3029.1528,3031.8882,3023.8202,3025.42,2001.0
2023-08-04 14:45:00,3062.43,3072.61,3062.43,3070.75,1041.0,3024.2152,3034.2682,3024.2152,3032.4314,1041.0
2023-08-04 14:50:00,3071.25,3079.57,3071.01,3071.01,1000.0,3032.9251,3041.1413,3032.6881,3032.6881,1000.0
2023-08-04 14:55:00,3067.83,3073.95,3067.8,3072.36,1500.0,3029.5478,3035.5914,3029.5182,3034.0213,1500.0
2023-08-04 15:00:00,3072.43,3079.57,3072.21,3078.77,1901.0,3034.0904,3041.1413,3033.8732,3040.3513,1901.0
2023-08-04 15:05:00,3077.31,3077.31,3069.6,3070.47,700.0,3038.9095,3038.9095,3031.2957,3032.1549,700.0
2023-08-04 15:10:00,3067.62,3069.28,3066.7,3067.27,1354.0,3029.3404,3030.9797,3028.4319,3028.9948,1354.0
2023-08-04 15:15:00,3068.78,3071.16,3067.0,3067.0,2229.0,3030.486,3032.8363,3028.7282,3028.7282,2229.0
2023-08-04 15:20:00,3065.32,3068.53,3062.84,3066.11,1788.0,3027.0691,3030.2391,3024.6201,3027.8493,1788.0
2023-08-04 15:25:00,3065.77,3065.77,3054.68,3055.0,2003.0,3027.5135,3027.5135,3016.5619,3016.8779,2003.0
2023-08-04 15:30:00,3054.14,3055.6,3049.88,3049.88,2100.0,3016.0286,3017.4704,3011.8218,3011.8218,2100.0
2023-08-04 15:35:00,3048.11,3053.28,3047.54,3048.5,1200.0,3010.0739,3015.1794,3009.511,3010.459,1200.0
2023-08-04 15:40:00,3048.99,3051.08,3045.39,3049.66,3378.0,3010.9429,3013.0068,3007.3878,3011.6046,3378.0
2023-08-04 15:45:00,3053.89,3054.28,3046.53,3049.61,2570.0,3015.7818,3016.1669,3008.5136,3011.5552,2570.0
2023-08-04 15:50:00,3049.16,3063.72,3047.08,3053.32,6701.0,3011.1108,3025.4891,3009.0567,3015.2189,6701.0
2023-08-04 15:55:00,3053.31,3063.9,3053.31,3063.9,15860.0,3015.209,3025.6669,3015.209,3025.6669,15860.0
2023-08-07 09:30:00,3084.55,3100.05,3079.5,3099.76,4395.0,3046.0592,3061.3658,3041.0722,3061.0794,4395.0
2023-08-07 09:35:00,3099.76,3120.0,3099.76,3119.99,2068.0,3061.0794,3081.0668,3061.0794,3081.0569,2068.0
2023-08-07 09:40:00,3123.69,3140.0,3123.68,3134.7,3660.0,3084.7108,3100.8172,3084.7009,3095.5834,3660.0
2023-08-07 09:45:00,3135.0,3140.0,3128.95,3132.11,3377.0,3095.8796,3100.8172,3089.9051,3093.0257,3377.0
2023-08-07 09:50:00,3137.71,3138.7,3133.0,3136.39,880.0,3098.5558,3099.5335,3093.9046,3097.2523,880.0
2023-08-07 09:55:00,3141.0,3148.22,3140.21,3141.61,4388.0,3101.8048,3108.9347,3101.0246,3102.4071,4388.0
2023-08-07 10:00:00,3141.45,3153.7,3139.21,3150.52,2368.0,3102.2491,3114.3463,3100.0371,3111.206,2368.0
2023-08-07 10:05:00,3155.36,3156.19,3142.53,3144.07,1400.0,3115.9856,3116.8052,3103.3157,3104.8365,1400.0
2023-08-07 10:10:00,3140.42,3142.79,3135.37,3136.98,5536.0,3101.232,3103.5724,3096.245,3097.8349,5536.0
2023-08-07 10:15:00,3136.98,3138.3,3133.0,3136.96,5240.0,3097.8349,3099.1385,3093.9046,3097.8152,5240.0
2023-08-07 10:20:00,3136.0,3142.0,3131.5,3138.35,2486.0,3096.8672,3102.7923,3092.4233,3099.1878,2486.0
2023-08-07 10:25:00,3144.91,3146.4,3142.68,3142.68,550.0,3105.666,3107.1374,3103.4638,3103.4638,550.0
2023-08-07 10:30:00,3146.76,3146.76,3141.42,3145.99,1400.0,3107.4929,3107.4929,3102.2195,3106.7325,1400.0
2023-08-07 10:35:00,3146.0,3151.0,3145.92,3145.92,1100.0,3106.7424,3111.68,3106.6634,3106.6634,1100.0
2023-08-07 10:40:00,3141.05,3141.06,3135.0,3135.02,600.0,3101.8541,3101.864,3095.8796,3095.8994,600.0
2023-08-07 10:45:00,3137.13,3137.13,3134.82,3134.82,912.0,3097.9831,3097.9831,3095.7019,3095.7019,912.0
2023-08-07 10:50:00,3130.7,3131.7,3128.65,3129.91,2228.0,3091.6333,3092.6208,3089.6089,3090.8531,2228.0
2023-08-07 10:55:00,3129.87,3129.87,3122.07,3127.55,2500.0,3090.8136,3090.8136,3083.111,3088.5226,2500.0
2023-08-07 11:00:00,3128.68,3128.68,3124.87,3124.87,900.0,3089.6385,3089.6385,3085.876,3085.876,900.0
2023-08-07 11:05:00,3123.53,3123.53,3121.73,3121.73,428.0,3084.5528,3084.5528,3082.7752,3082.7752,428.0
2023-08-07 11:10:00,3122.79,3125.99,3118.48,3125.99,1096.0,3083.822,3086.9821,3079.5658,3086.9821,1096.0
2023-08-07 11:15:00,3128.64,3130.37,3128.64,3129.31,8704.0,3089.599,3091.3074,3089.599,3090.2606,8704.0
2023-08-07 11:20:00,3125.24,3131.91,3125.23,3129.08,7660.0,3086.2414,3092.8282,3086.2315,3090.0335,7660.0
2023-08-07 11:25:00,3131.3,3138.26,3130.28,3136.2,1800.0,3092.2258,3099.099,3091.2185,3097.0647,1800.0
2023-08-07 11:30:00,3138.33,3142.21,3138.32,3142.21,2000.0,3099.1681,3102.9997,3099.1582,3102.9997,2000.0
2023-08-07 11:35:00,3144.9,3151.0,3144.9,3151.0,1578.0,3105.6561,3111.68,3105.6561,3111.68,1578.0
2023-08-07 11:40:00,3153.76,3154.34,3152.51,3152.51,500.0,3114.4055,3114.9783,3113.1711,3113.1711,500.0
2023-08-07 11:45:00,3153.76,3161.0,3153.75,3161.0,2810.0,3114.4055,3121.5552,3114.3957,3121.5552,2810.0
2023-08-07 11:50:00,3164.59,3172.71,3164.59,3172.7,405.0,3125.1004,3133.1191,3125.1004,3133.1092,405.0
2023-08-07 11:55:00,3172.64,3172.64,3172.02,3172.54,500.0,3133.0499,3133.0499,3132.4377,3132.9512,500.0
2023-08-07 12:00:00,3172.92,3173.83,3172.92,3173.83,300.0,3133.3264,3134.2251,3133.3264,3134.2251,300.0
2023-08-07 12:05:00,3177.43,3181.81,3177.26,3181.54,900.0,3137.7802,3142.1055,3137.6123,3141.8389,900.0
2023-08-07 12:10:00,3181.6,3184.35,3181.6,3184.35,580.0,3141.8981,3144.6138,3141.8981,3144.6138,580.0
2023-08-07 12:15:00,3184.53,3190.0,3184.53,3188.98,2210.0,3144.7916,3150.1933,3144.7916,3149.186,2210.0
2023-08-07 12:20:00,3189.48,3191.48,3189.3,3191.11,1075.0,3149.6798,3151.6548,3149.502,3151.2895,1075.0
2023-08-07 12:25:00,3191.11,3191.11,3185.71,3185.71,877.0,3151.2895,3151.2895,3145.9568,3145.9568,877.0
2023-08-07 12:30:00,3184.47,3184.47,3181.61,3181.61,500.0,3144.7323,3144.7323,3141.908,3141.908,500.0
2023-08-07 12:35:00,3180.44,3185.5,3180.44,3185.5,800.0,3140.7526,3145.7495,3140.7526,3145.7495,800.0
2023-08-07 12:40:00,3186.13,3188.07,3186.1,3186.1,1600.0,3146.3716,3148.2874,3146.342,3146.342,1600.0
2023-08-07 12:45:00,3189.09,3193.54,3188.88,3193.54,1591.0,3149.2947,3153.6891,3149.0873,3153.6891,1591.0
2023-08-07 12:50:00,3194.32,3194.32,3194.0,3194.0,200.0,3154.4594,3154.4594,3154.1434,3154.1434,200.0
2023-08-07 12:55:00,3196.33,3205.15,3192.18,3202.57,1975.0,3156.4443,3165.1543,3152.3461,3162.6065,1975.0
2023-08-07 13:00:00,3205.2,3207.88,3203.81,3205.48,1974.0,3165.2036,3167.8502,3163.831,3165.4801,1974.0
2023-08-07 13:05:00,3205.34,3210.0,3202.11,3209.72,2800.0,3165.3419,3169.9437,3162.1522,3169.6672,2800.0
2023-08-07 13:10:00,3210.45,3212.19,3209.06,3209.49,1850.0,3170.3881,3172.1064,3169.0155,3169.4401,1850.0
2023-08-07 13:15:00,3206.0,3210.99,3201.99,3210.99,1463.0,3165.9937,3170.9214,3162.0337,3170.9214,1463.0
2023-08-07 13:20:00,3213.61,3216.3,3211.2,3216.3,1370.0,3173.5087,3176.1651,3171.1288,3176.1651,1370.0
2023-08-07 13:25:00,3217.39,3219.9,3215.2,3215.2,1231.0,3177.2415,3179.7202,3175.0788,3175.0788,1231.0
2023-08-07 13:30:00,3215.02,3217.05,3210.92,3215.51,1500.0,3174.9011,3176.9058,3170.8523,3175.385,1500.0
2023-08-07 13:35:00,3217.35,3223.43,3215.82,3223.43,1800.0,3177.202,3183.2061,3175.6911,3183.2061,1800.0
2023-08-07 13:40:00,3227.51,3229.99,3221.74,3229.99,1618.0,3187.2352,3189.6843,3181.5372,3189.6843,1618.0
2023-08-07 13:45:00,3229.64,3238.06,3227.83,3233.39,2882.0,3189.3387,3197.6536,3187.5512,3193.0419,2882.0
2023-08-07 13:50:00,3233.39,3233.57,3229.16,3229.16,1206.0,3193.0419,3193.2196,3188.8646,3188.8646,1206.0
2023-08-07 13:55:00,3235.63,3235.63,3229.03,3230.62,600.0,3195.2539,3195.2539,3188.7363,3190.3064,600.0
2023-08-07 14:00:00,3230.0,3234.99,3230.0,3232.18,2647.0,3189.6942,3194.6219,3189.6942,3191.847,2647.0
2023-08-07 14:05:00,3226.97,3231.7,3226.97,3227.0,1176.0,3186.702,3191.373,3186.702,3186.7316,1176.0
2023-08-07 14:10:00,3228.32,3229.53,3225.13,3225.14,800.0,3188.0351,3189.23,3184.8849,3184.8948,800.0
2023-08-07 14:15:00,3223.19,3225.4,3222.87,3224.14,2100.0,3182.9691,3185.1516,3182.6531,3183.9073,2100.0
2023-08-07 14:20:00,3224.12,3224.12,3223.85,3223.86,418.0,3183.8875,3183.8875,3183.6209,3183.6308,418.0
2023-08-07 14:25:00,3216.37,3218.0,3216.37,3217.23,820.0,3176.2342,3177.8439,3176.2342,3177.0835,820.0
2023-08-07 14:30:00,3218.0,3224.64,3218.0,3223.01,2778.0,3177.8439,3184.4011,3177.8439,3182.7914,2778.0
2023-08-07 14:35:00,3224.75,3227.12,3224.56,3227.12,523.0,3184.5097,3186.8501,3184.322,3186.8501,523.0
2023-08-07 14:40:00,3227.17,3229.43,3227.12,3228.46,826.0,3186.8995,3189.1313,3186.8501,3188.1734,826.0
2023-08-07 14:45:00,3228.1,3228.97,3224.32,3226.46,1897.0,3187.8179,3188.677,3184.085,3186.1983,1897.0
2023-08-07 14:50:00,3226.74,3231.4,3226.45,3231.4,1006.0,3186.4748,3191.0767,3186.1885,3191.0767,1006.0
2023-08-07 14:55:00,3230.26,3234.9,3227.22,3231.46,900.0,3189.9509,3194.533,3186.9489,3191.1359,900.0
2023-08-07 15:00:00,3233.42,3233.63,3231.53,3233.61,1163.0,3193.0715,3193.2789,3191.2051,3193.2591,1163.0
2023-08-07 15:05:00,3234.66,3234.79,3229.53,3231.58,2425.0,3194.296,3194.4244,3189.23,3191.2544,2425.0
2023-08-07 15:10:00,3232.35,3232.59,3227.97,3229.44,866.0,3192.0148,3192.2518,3187.6895,3189.1412,866.0
2023-08-07 15:15:00,3229.29,3229.96,3227.45,3229.96,1300.0,3188.993,3189.6547,3187.176,3189.6547,1300.0
2023-08-07 15:20:00,3230.82,3231.11,3229.44,3230.9,800.0,3190.5039,3190.7903,3189.1412,3190.5829,800.0
2023-08-07 15:25:00,3230.29,3233.51,3228.22,3229.98,1941.0,3189.9805,3193.1604,3187.9364,3189.6744,1941.0
2023-08-07 15:30:00,3228.61,3230.76,3228.61,3229.56,429.0,3188.3215,3190.4447,3188.3215,3189.2597,429.0
2023-08-07 15:35:00,3231.43,3234.51,3229.91,3229.91,2358.0,3191.1063,3194.1479,3189.6053,3189.6053,2358.0
2023-08-07 15:40:00,3232.73,3235.54,3231.09,3235.54,2100.0,3192.3901,3195.165,3190.7706,3195.165,2100.0
2023-08-07 15:45:00,3234.93,3235.0,3232.29,3233.83,1803.0,3194.5626,3194.6318,3191.9556,3193.4764,1803.0
2023-08-07 15:50:00,3233.04,3235.0,3231.57,3232.79,3524.0,3192.6962,3194.6318,3191.2446,3192.4493,3524.0
2023-08-07 15:55:00,3234.61,3246.79,3233.69,3245.61,16208.0,3194.2466,3206.2746,3193.3381,3205.1094,16208.0
2023-08-08 09:30:00,3192.59,3205.0,3190.57,3205.0,7556.0,3152.751,3165.0061,3150.7562,3165.0061,7556.0
2023-08-08 09:35:00,3206.81,3214.0,3200.02,3204.0,3085.0,3166.7935,3173.8938,3160.0883,3164.0186,3085.0
2023-08-08 09:40:00,3205.0,3205.19,3200.3,3205.19,742.0,3165.0061,3165.1938,3160.3648,3165.1938,742.0
2023-08-08 09:45:00,3189.38,3193.44,3181.9,3184.6,2289.0,3149.581,3153.5904,3142.1944,3144.8607,2289.0
2023-08-08 09:50:00,3187.23,3191.96,3183.56,3183.57,1700.0,3147.4579,3152.1289,3143.8337,3143.8435,1700.0
2023-08-08 09:55:00,3188.15,3188.15,3180.75,3184.53,850.0,3148.3664,3148.3664,3141.0587,3144.7916,850.0
2023-08-08 10:00:00,3181.0,3185.83,3180.64,3185.72,1723.0,3141.3056,3146.0753,3140.9501,3145.9667,1723.0
2023-08-08 10:05:00,3187.97,3187.97,3185.23,3185.23,226.0,3148.1886,3148.1886,3145.4828,3145.4828,226.0
2023-08-08 10:10:00,3178.22,3205.5,3178.22,3180.89,3328.0,3138.5603,3165.4999,3138.5603,3141.197,3328.0
2023-08-08 10:15:00,3180.21,3185.57,3180.21,3182.1,1336.0,3140.5255,3145.8186,3140.5255,3142.3919,1336.0
2023-08-08 10:20:00,3180.27,3182.45,3180.27,3181.37,455.0,3140.5847,3142.7375,3140.5847,3141.671,455.0
2023-08-08 10:25:00,3182.36,3184.74,3178.62,3178.63,1147.0,3142.6486,3144.9989,3138.9553,3138.9652,1147.0
2023-08-08 10:30:00,3177.99,3178.66,3170.38,3178.66,300.0,3138.3332,3138.9948,3130.8181,3138.9948,300.0
2023-08-08 10:35:00,3174.47,3176.42,3171.02,3175.44,933.0,3134.8571,3136.7828,3131.4502,3135.815,933.0
2023-08-08 10:40:00,3176.28,3180.1,3176.27,3180.1,1100.0,3136.6445,3140.4168,3136.6346,3140.4168,1100.0
2023-08-08 10:45:00,3177.83,3178.25,3176.04,3176.04,600.0,3138.1752,3138.5899,3136.4075,3136.4075,600.0
2023-08-08 10:50:00,3174.76,3174.88,3174.75,3174.88,802.0,3135.1435,3135.262,3135.1336,3135.262,802.0
2023-08-08 10:55:00,3176.97,3176.97,3174.69,3175.44,407.0,3137.3259,3137.3259,3135.0744,3135.815,407.0
2023-08-08 11:00:00,3174.39,3177.15,3174.38,3177.15,1246.0,3134.7781,3137.5037,3134.7682,3137.5037,1246.0
2023-08-08 11:05:00,3181.93,3182.64,3180.17,3180.17,700.0,3142.224,3142.9252,3140.486,3140.486,700.0
2023-08-08 11:10:00,3183.72,3184.62,3182.07,3184.62,2325.0,3143.9917,3144.8804,3142.3623,3144.8804,2325.0
2023-08-08 11:15:00,3184.83,3184.83,3181.51,3182.03,581.0,3145.0878,3145.0878,3141.8093,3142.3228,581.0
2023-08-08 11:20:00,3185.32,3188.49,3185.32,3188.49,400.0,3145.5717,3148.7022,3145.5717,3148.7022,400.0
2023-08-08 11:25:00,3191.27,3197.35,3191.27,3197.35,500.0,3151.4475,3157.4516,3151.4475,3157.4516,500.0
2023-08-08 11:30:00,3198.41,3198.41,3196.36,3196.65,735.0,3158.4984,3158.4984,3156.4739,3156.7603,735.0
2023-08-08 11:35:00,3198.45,3198.45,3190.78,3194.84,533.0,3158.5379,3158.5379,3150.9636,3154.9729,533.0
2023-08-08 11:40:00,3198.73,3198.73,3186.84,3188.26,367.0,3158.8144,3158.8144,3147.0727,3148.475,367.0
2023-08-08 11:45:00,3183.13,3190.03,3183.13,3190.03,433.0,3143.409,3150.2229,3143.409,3150.2229,433.0
2023-08-08 11:50:00,3188.51,3188.51,3182.96,3182.96,400.0,3148.7219,3148.7219,3143.2412,3143.2412,400.0
2023-08-08 11:55:00,3189.35,3189.62,3189.35,3189.62,200.0,3149.5514,3149.8181,3149.5514,3149.8181,200.0
2023-08-08 12:00:00,3188.97,3188.97,3188.97,3188.97,200.0,3149.1762,3149.1762,3149.1762,3149.1762,200.0
2023-08-08 12:05:00,3190.6,3190.6,3190.6,3190.6,100.0,3150.7858,3150.7858,3150.7858,3150.7858,100.0
2023-08-08 12:10:00,3191.43,3191.44,3191.43,3191.43,100.0,3151.6055,3151.6153,3151.6055,3151.6055,100.0
2023-08-08 12:15:00,3198.12,3198.12,3195.35,3195.35,400.0,3158.212,3158.212,3155.4765,3155.4765,400.0
2023-08-08 12:20:00,3198.75,3200.07,3198.24,3200.07,400.0,3158.8341,3160.1376,3158.3305,3160.1376,400.0
2023-08-08 12:25:00,3203.0,3205.0,3202.99,3204.89,1793.0,3163.0311,3165.0061,3163.0212,3164.8975,1793.0
2023-08-08 12:30:00,3211.45,3214.77,3211.44,3214.77,1200.0,3171.3756,3174.6542,3171.3658,3174.6542,1200.0
2023-08-08 12:35:00,3214.98,3215.17,3212.17,3215.16,600.0,3174.8616,3175.0492,3172.0867,3175.0393,600.0
2023-08-08 12:40:00,3216.85,3219.68,3216.56,3217.89,839.0,3176.7083,3179.5029,3176.4219,3177.7353,839.0
2023-08-08 12:45:00,3216.29,3216.29,3209.26,3209.26,200.0,3176.1552,3176.1552,3169.213,3169.213,200.0
2023-08-08 12:50:00,3210.71,3219.18,3210.71,3219.18,500.0,3170.6449,3179.0092,3170.6449,3179.0092,500.0
2023-08-08 12:55:00,3219.18,3219.18,3219.18,3219.18,0.0,3179.0092,3179.0092,3179.0092,3179.0092,0.0
2023-08-08 13:00:00,3218.38,3218.38,3218.38,3218.38,100.0,3178.2192,3178.2192,3178.2192,3178.2192,100.0
2023-08-08 13:05:00,3216.38,3221.96,3216.33,3219.27,829.0,3176.2441,3181.7545,3176.1947,3179.0981,829.0
2023-08-08 13:10:00,3219.14,3219.15,3219.14,3219.14,100.0,3178.9697,3178.9796,3178.9697,3178.9697,100.0
2023-08-08 13:15:00,3224.71,3228.34,3224.71,3228.34,737.0,3184.4702,3188.0549,3184.4702,3188.0549,737.0
2023-08-08 13:20:00,3227.32,3227.32,3227.32,3227.32,100.0,3187.0476,3187.0476,3187.0476,3187.0476,100.0
2023-08-08 13:25:00,3226.32,3226.92,3224.24,3224.25,800.0,3186.0601,3186.6526,3184.006,3184.0159,800.0
2023-08-08 13:30:00,3224.71,3226.84,3222.7,3224.61,600.0,3184.4702,3186.5736,3182.4853,3184.3714,600.0
2023-08-08 13:35:00,3226.78,3226.78,3226.77,3226.78,100.0,3186.5143,3186.5143,3186.5045,3186.5143,100.0
2023-08-08 13:40:00,3221.3,3221.3,3221.3,3221.3,100.0,3181.1027,3181.1027,3181.1027,3181.1027,100.0
2023-08-08 13:45:00,3227.31,3227.53,3220.03,3227.53,801.0,3187.0377,3187.255,3179.8486,3187.255,801.0
2023-08-08 13:50:00,3227.85,3230.53,3224.86,3224.86,1100.0,3187.571,3190.2176,3184.6183,3184.6183,1100.0
2023-08-08 13:55:00,3224.7,3227.63,3224.67,3227.57,700.0,3184.4603,3187.3537,3184.4307,3187.2945,700.0
2023-08-08 14:00:00,3227.57,3227.57,3227.57,3227.57,0.0,3187.2945,3187.2945,3187.2945,3187.2945,0.0
2023-08-08 14:05:00,3225.57,3225.57,3225.57,3225.57,100.0,3185.3194,3185.3194,3185.3194,3185.3194,100.0
2023-08-08 14:10:00,3223.25,3224.0,3221.67,3224.0,1000.0,3183.0284,3183.769,3181.4681,3183.769,1000.0
2023-08-08 14:15:00,3227.6,3228.0,3227.59,3227.89,303.0,3187.3241,3187.7191,3187.3142,3187.6105,303.0
2023-08-08 14:20:00,3227.89,3227.89,3227.89,3227.89,0.0,3187.6105,3187.6105,3187.6105,3187.6105,0.0
2023-08-08 14:25:00,3230.27,3232.66,3226.83,3226.83,700.0,3189.9608,3192.321,3186.5637,3186.5637,700.0
2023-08-08 14:30:00,3229.78,3229.78,3228.39,3228.39,200.0,3189.4769,3189.4769,3188.1043,3188.1043,200.0
2023-08-08 14:35:00,3227.41,3233.97,3227.37,3233.97,500.0,3187.1365,3193.6146,3187.097,3193.6146,500.0
2023-08-08 14:40:00,3225.0,3225.0,3223.41,3223.42,532.0,3184.7566,3184.7566,3183.1864,3183.1963,532.0
2023-08-08 14:45:00,3227.68,3229.93,3227.67,3229.0,600.0,3187.4031,3189.625,3187.3932,3188.7066,600.0
2023-08-08 14:50:00,3227.21,3230.18,3227.21,3230.18,500.0,3186.939,3189.8719,3186.939,3189.8719,500.0
2023-08-08 14:55:00,3231.19,3235.99,3231.19,3235.93,600.0,3190.8693,3195.6094,3190.8693,3195.5502,600.0
2023-08-08 15:00:00,3232.91,3232.92,3232.91,3232.91,100.0,3192.5679,3192.5777,3192.5679,3192.5679,100.0
2023-08-08 15:05:00,3230.75,3230.75,3230.65,3230.65,200.0,3190.4348,3190.4348,3190.3361,3190.3361,200.0
2023-08-08 15:10:00,3231.97,3231.97,3231.97,3231.97,100.0,3191.6396,3191.6396,3191.6396,3191.6396,100.0
2023-08-08 15:15:00,3230.06,3232.85,3230.01,3232.85,400.0,3189.7534,3192.5086,3189.704,3192.5086,400.0
2023-08-08 15:20:00,3229.83,3233.12,3229.83,3232.39,600.0,3189.5263,3192.7752,3189.5263,3192.0543,600.0
2023-08-08 15:25:00,3234.7,3235.2,3234.7,3234.72,300.0,3194.3355,3194.8293,3194.3355,3194.3553,300.0
2023-08-08 15:30:00,3233.69,3235.53,3229.41,3230.66,927.0,3193.3381,3195.1552,3189.1115,3190.3459,927.0
2023-08-08 15:35:00,3231.35,3231.35,3225.42,3227.84,1710.0,3191.0273,3191.0273,3185.1713,3187.5611,1710.0
2023-08-08 15:40:00,3231.58,3231.58,3228.49,3229.24,400.0,3191.2544,3191.2544,3188.203,3188.9436,400.0
2023-08-08 15:45:00,3231.71,3238.27,3231.71,3235.66,1400.0,3191.3828,3197.861,3191.3828,3195.2835,1400.0
2023-08-08 15:50:00,3238.43,3239.91,3232.12,3232.12,4387.0,3198.019,3199.4805,3191.7877,3191.7877,4387.0
2023-08-08 15:55:00,3229.66,3229.66,3220.49,3225.98,6288.0,3189.3584,3189.3584,3180.3028,3185.7243,6288.0
2023-08-09 09:30:00,3251.47,3251.47,3240.0,3248.02,7359.0,3210.8962,3210.8962,3199.5694,3207.4893,7359.0
2023-08-09 09:35:00,3248.06,3250.58,3241.16,3241.16,1114.0,3207.5288,3210.0174,3200.7149,3200.7149,1114.0
2023-08-09 09:40:00,3244.14,3244.72,3240.29,3240.29,2040.0,3203.6577,3204.2305,3199.8558,3199.8558,2040.0
2023-08-09 09:45:00,3240.0,3240.0,3230.61,3230.91,800.0,3199.5694,3199.5694,3190.2966,3190.5928,800.0
2023-08-09 09:50:00,3226.01,3226.63,3226.01,3226.63,200.0,3185.754,3186.3662,3185.754,3186.3662,200.0
2023-08-09 09:55:00,3224.38,3227.03,3224.37,3226.9,500.0,3184.1443,3186.7612,3184.1344,3186.6328,500.0
2023-08-09 10:00:00,3226.98,3226.98,3221.65,3221.65,300.0,3186.7119,3186.7119,3181.4484,3181.4484,300.0
2023-08-09 10:05:00,3220.34,3222.48,3217.89,3222.12,926.0,3180.1547,3182.268,3177.7353,3181.9125,926.0
2023-08-09 10:10:00,3223.12,3235.64,3223.11,3235.64,500.0,3182.9,3195.2638,3182.8901,3195.2638,500.0
2023-08-09 10:15:00,3234.79,3241.42,3234.79,3238.75,1100.0,3194.4244,3200.9717,3194.4244,3198.335,1100.0
2023-08-09 10:20:00,3236.93,3236.93,3236.93,3236.93,100.0,3196.5377,3196.5377,3196.5377,3196.5377,100.0
2023-08-09 10:25:00,3229.12,3234.91,3229.05,3234.91,700.0,3188.8251,3194.5429,3188.756,3194.5429,700.0
2023-08-09 10:30:00,3233.57,3234.8,3226.76,3226.77,500.0,3193.2196,3194.4343,3186.4946,3186.5045,500.0
2023-08-09 10:35:00,3231.89,3231.89,3231.89,3231.89,339.0,3191.5606,3191.5606,3191.5606,3191.5606,339.0
2023-08-09 10:40:00,3228.14,3228.32,3225.64,3228.32,600.0,3187.8574,3188.0351,3185.3886,3188.0351,600.0
2023-08-09 10:45:00,3224.78,3224.78,3221.46,3221.46,300.0,3184.5393,3184.5393,3181.2607,3181.2607,300.0
2023-08-09 10:50:00,3221.4,3227.75,3220.54,3222.83,2206.0,3181.2015,3187.4722,3180.3522,3182.6136,2206.0
2023-08-09 10:55:00,3226.35,3226.35,3222.49,3222.5,400.0,3186.0897,3186.0897,3182.2779,3182.2878,400.0
2023-08-09 11:00:00,3218.76,3218.76,3218.42,3218.42,500.0,3178.5944,3178.5944,3178.2587,3178.2587,500.0
2023-08-09 11:05:00,3218.42,3218.42,3218.42,3218.42,0.0,3178.2587,3178.2587,3178.2587,3178.2587,0.0
2023-08-09 11:10:00,3222.55,3222.55,3222.55,3222.55,100.0,3182.3371,3182.3371,3182.3371,3182.3371,100.0
2023-08-09 11:15:00,3218.87,3218.87,3205.0,3205.0,1080.0,3178.7031,3178.7031,3165.0061,3165.0061,1080.0
2023-08-09 11:20:00,3207.15,3214.39,3205.1,3210.26,1100.0,3167.1293,3174.279,3165.1049,3170.2005,1100.0
2023-08-09 11:25:00,3210.27,3214.04,3206.21,3206.21,1400.0,3170.2104,3173.9333,3166.201,3166.201,1400.0
2023-08-09 11:30:00,3206.37,3207.34,3206.37,3207.33,300.0,3166.359,3167.3169,3166.359,3167.3071,300.0
2023-08-09 11:35:00,3205.95,3206.35,3200.09,3200.31,3240.0,3165.9443,3166.3393,3160.1574,3160.3747,3240.0
2023-08-09 11:40:00,3202.56,3202.56,3200.9,3200.9,400.0,3162.5966,3162.5966,3160.9573,3160.9573,400.0
2023-08-09 11:45:00,3200.26,3200.26,3194.98,3194.98,600.0,3160.3253,3160.3253,3155.1112,3155.1112,600.0
2023-08-09 11:50:00,3193.54,3196.15,3190.27,3196.14,1312.0,3153.6891,3156.2666,3150.4599,3156.2567,1312.0
2023-08-09 11:55:00,3190.01,3192.74,3188.59,3192.74,600.0,3150.2032,3152.8991,3148.8009,3152.8991,600.0
2023-08-09 12:00:00,3194.33,3194.33,3194.32,3194.33,100.0,3154.4693,3154.4693,3154.4594,3154.4693,100.0
2023-08-09 12:05:00,3192.57,3192.57,3192.56,3192.57,200.0,3152.7312,3152.7312,3152.7214,3152.7312,200.0
2023-08-09 12:10:00,3192.22,3192.22,3192.21,3192.22,100.0,3152.3856,3152.3856,3152.3757,3152.3856,100.0
2023-08-09 12:15:00,3190.66,3192.19,3190.66,3192.12,500.0,3150.8451,3152.356,3150.8451,3152.2869,500.0
2023-08-09 12:20:00,3189.81,3193.42,3188.97,3193.2,833.0,3150.0057,3153.5706,3149.1762,3153.3534,833.0
2023-08-09 12:25:00,3192.72,3197.7,3192.34,3197.7,1847.0,3152.8794,3157.7972,3152.5041,3157.7972,1847.0
2023-08-09 12:30:00,3199.5,3199.5,3199.5,3199.5,100.0,3159.5748,3159.5748,3159.5748,3159.5748,100.0
2023-08-09 12:35:00,3198.56,3198.56,3198.56,3198.56,100.0,3158.6465,3158.6465,3158.6465,3158.6465,100.0
2023-08-09 12:40:00,3198.56,3198.56,3198.56,3198.56,0.0,3158.6465,3158.6465,3158.6465,3158.6465,0.0
2023-08-09 12:45:00,3201.21,3201.7,3201.21,3201.7,214.0,3161.2634,3161.7473,3161.2634,3161.7473,214.0
2023-08-09 12:50:00,3208.02,3208.02,3205.62,3205.66,500.0,3167.9884,3167.9884,3165.6184,3165.6579,500.0
2023-08-09 12:55:00,3205.67,3210.13,3205.67,3207.04,400.0,3165.6678,3170.0721,3165.6678,3167.0207,400.0
2023-08-09 13:00:00,3210.26,3213.66,3210.23,3213.66,864.0,3170.2005,3173.5581,3170.1709,3173.5581,864.0
2023-08-09 13:05:00,3218.86,3218.86,3215.25,3215.25,250.0,3178.6932,3178.6932,3175.1282,3175.1282,250.0
2023-08-09 13:10:00,3215.25,3215.25,3215.25,3215.25,0.0,3175.1282,3175.1282,3175.1282,3175.1282,0.0
2023-08-09 13:15:00,3219.03,3219.61,3219.03,3219.61,200.0,3178.8611,3179.4338,3178.8611,3179.4338,200.0
2023-08-09 13:20:00,3218.91,3218.91,3214.36,3215.0,911.0,3178.7426,3178.7426,3174.2493,3174.8813,911.0
2023-08-09 13:25:00,3215.86,3215.86,3215.86,3215.86,100.0,3175.7306,3175.7306,3175.7306,3175.7306,100.0
2023-08-09 13:30:00,3213.05,3214.13,3213.03,3213.45,800.0,3172.9557,3174.0222,3172.9359,3173.3507,800.0
2023-08-09 13:35:00,3211.21,3211.21,3211.21,3211.21,175.0,3171.1386,3171.1386,3171.1386,3171.1386,175.0
2023-08-09 13:40:00,3211.02,3211.02,3209.47,3209.48,236.0,3170.951,3170.951,3169.4204,3169.4302,236.0
2023-08-09 13:45:00,3209.44,3214.12,3209.42,3211.01,884.0,3169.3907,3174.0123,3169.371,3170.9411,884.0
2023-08-09 13:50:00,3210.99,3212.47,3210.54,3211.0,1002.0,3170.9214,3172.3829,3170.477,3170.9313,1002.0
2023-08-09 13:55:00,3211.01,3213.07,3211.01,3211.82,500.0,3170.9411,3172.9754,3170.9411,3171.741,500.0
2023-08-09 14:00:00,3211.9,3216.19,3210.12,3216.18,1737.0,3171.82,3176.0565,3170.0622,3176.0466,1737.0
2023-08-09 14:05:00,3216.18,3216.18,3216.18,3216.18,0.0,3176.0466,3176.0466,3176.0466,3176.0466,0.0
2023-08-09 14:10:00,3226.22,3226.22,3221.28,3221.28,311.0,3185.9613,3185.9613,3181.083,3181.083,311.0
2023-08-09 14:15:00,3225.0,3225.0,3220.38,3220.38,200.0,3184.7566,3184.7566,3180.1942,3180.1942,200.0
2023-08-09 14:20:00,3223.82,3226.94,3223.77,3223.78,500.0,3183.5913,3186.6723,3183.5419,3183.5518,500.0
2023-08-09 14:25:00,3224.93,3227.12,3224.92,3226.18,400.0,3184.6874,3186.8501,3184.6776,3185.9218,400.0
2023-08-09 14:30:00,3226.33,3226.33,3220.0,3220.0,1305.0,3186.07,3186.07,3179.819,3179.819,1305.0
2023-08-09 14:35:00,3224.55,3225.06,3224.54,3225.06,1500.0,3184.3122,3184.8158,3184.3023,3184.8158,1500.0
2023-08-09 14:40:00,3225.01,3225.05,3223.2,3224.82,1328.0,3184.7664,3184.8059,3182.979,3184.5788,1328.0
2023-08-09 14:45:00,3223.27,3225.94,3223.27,3225.94,200.0,3183.0481,3185.6848,3183.0481,3185.6848,200.0
2023-08-09 14:50:00,3226.09,3226.09,3221.05,3221.05,711.0,3185.833,3185.833,3180.8558,3180.8558,711.0
2023-08-09 14:55:00,3224.0,3224.0,3222.36,3222.36,234.0,3183.769,3183.769,3182.1495,3182.1495,234.0
2023-08-09 15:00:00,3220.76,3222.11,3220.76,3222.11,200.0,3180.5695,3181.9026,3180.5695,3181.9026,200.0
2023-08-09 15:05:00,3223.87,3223.87,3216.44,3216.44,610.0,3183.6407,3183.6407,3176.3034,3176.3034,610.0
2023-08-09 15:10:00,3216.66,3219.93,3216.66,3218.63,500.0,3176.5206,3179.7498,3176.5206,3178.466,500.0
2023-08-09 15:15:00,3215.26,3215.26,3215.26,3215.26,109.0,3175.1381,3175.1381,3175.1381,3175.1381,109.0
2023-08-09 15:20:00,3220.0,3220.0,3219.99,3219.99,300.0,3179.819,3179.819,3179.8091,3179.8091,300.0
2023-08-09 15:25:00,3220.51,3220.51,3213.4,3214.18,400.0,3180.3226,3180.3226,3173.3013,3174.0716,400.0
2023-08-09 15:30:00,3214.58,3215.16,3213.29,3213.29,400.0,3174.4666,3175.0393,3173.1927,3173.1927,400.0
2023-08-09 15:35:00,3217.03,3219.72,3214.66,3214.66,600.0,3176.886,3179.5424,3174.5456,3174.5456,600.0
2023-08-09 15:40:00,3215.77,3218.7,3215.77,3218.7,600.0,3175.6417,3178.5352,3175.6417,3178.5352,600.0
2023-08-09 15:45:00,3216.88,3216.88,3212.49,3214.1,1100.0,3176.7379,3176.7379,3172.4027,3173.9926,1100.0
2023-08-09 15:50:00,3210.57,3215.16,3208.81,3210.87,2866.0,3170.5066,3175.0393,3168.7686,3170.8029,2866.0
2023-08-09 15:55:00,3209.1,3209.68,3203.35,3205.72,6133.0,3169.055,3169.6277,3163.3767,3165.7171,6133.0
2023-08-10 09:30:00,3215.0,3239.48,3215.0,3239.48,7784.0,3174.8813,3199.0559,3174.8813,3199.0559,7784.0
2023-08-10 09:35:00,3240.0,3248.76,3237.96,3240.35,3575.0,3199.5694,3208.2201,3197.5548,3199.915,3575.0
2023-08-10 09:40:00,3242.37,3245.27,3235.68,3238.67,900.0,3201.9098,3204.7736,3195.3033,3198.256,900.0
2023-08-10 09:45:00,3239.34,3243.43,3237.12,3240.81,2355.0,3198.9176,3202.9566,3196.7253,3200.3693,2355.0
2023-08-10 09:50:00,3240.81,3240.81,3240.81,3240.81,0.0,3200.3693,3200.3693,3200.3693,3200.3693,0.0
2023-08-10 09:55:00,3240.97,3241.2,3232.5,3234.01,600.0,3200.5273,3200.7544,3192.163,3193.6541,600.0
2023-08-10 10:00:00,3236.63,3236.64,3231.0,3231.0,300.0,3196.2414,3196.2513,3190.6817,3190.6817,300.0
2023-08-10 10:05:00,3226.8,3226.8,3226.8,3226.8,1220.0,3186.5341,3186.5341,3186.5341,3186.5341,1220.0
2023-08-10 10:10:00,3228.32,3232.51,3227.75,3232.51,658.0,3188.0351,3192.1728,3187.4722,3192.1728,658.0
2023-08-10 10:15:00,3225.74,3225.75,3225.74,3225.74,100.0,3185.4873,3185.4972,3185.4873,3185.4873,100.0
2023-08-10 10:20:00,3225.74,3225.74,3225.74,3225.74,0.0,3185.4873,3185.4873,3185.4873,3185.4873,0.0
2023-08-10 10:25:00,3227.5,3232.61,3226.96,3231.21,800.0,3187.2254,3192.2716,3186.6921,3190.8891,800.0
2023-08-10 10:30:00,3231.21,3234.49,3229.98,3232.1,1300.0,3190.8891,3194.1281,3189.6744,3191.768,1300.0
2023-08-10 10:35:00,3227.93,3243.65,3227.93,3243.65,1523.0,3187.65,3203.1738,3187.65,3203.1738,1523.0
2023-08-10 10:40:00,3241.69,3244.92,3240.18,3240.18,1762.0,3201.2383,3204.428,3199.7471,3199.7471,1762.0
2023-08-10 10:45:00,3238.62,3241.25,3238.35,3239.39,800.0,3198.2066,3200.8038,3197.94,3198.967,800.0
2023-08-10 10:50:00,3236.56,3242.13,3236.55,3240.78,884.0,3196.1723,3201.6728,3196.1624,3200.3396,884.0
2023-08-10 10:55:00,3241.77,3244.99,3241.0,3241.0,476.0,3201.3173,3204.4971,3200.5569,3200.5569,476.0
2023-08-10 11:00:00,3243.12,3244.36,3242.53,3242.53,1200.0,3202.6504,3203.875,3202.0678,3202.0678,1200.0
2023-08-10 11:05:00,3242.14,3243.82,3242.14,3243.82,701.0,3201.6827,3203.3417,3201.6827,3203.3417,701.0
2023-08-10 11:10:00,3243.27,3243.9,3243.27,3243.9,500.0,3202.7986,3203.4207,3202.7986,3203.4207,500.0
2023-08-10 11:15:00,3239.28,3242.65,3239.27,3242.65,400.0,3198.8584,3202.1863,3198.8485,3202.1863,400.0
2023-08-10 11:20:00,3241.15,3241.15,3240.6,3240.6,300.0,3200.705,3200.705,3200.1619,3200.1619,300.0
2023-08-10 11:25:00,3242.0,3242.65,3239.0,3241.09,1375.0,3201.5444,3202.1863,3198.5819,3200.6458,1375.0
2023-08-10 11:30:00,3240.49,3249.96,3240.48,3249.96,600.0,3200.0533,3209.4051,3200.0434,3209.4051,600.0
2023-08-10 11:35:00,3249.0,3251.71,3249.0,3251.41,2437.0,3208.4571,3211.1333,3208.4571,3210.837,2437.0
2023-08-10 11:40:00,3250.84,3250.84,3250.84,3250.84,100.0,3210.2741,3210.2741,3210.2741,3210.2741,100.0
2023-08-10 11:45:00,3239.73,3240.82,3239.73,3240.82,200.0,3199.3027,3200.3791,3199.3027,3200.3791,200.0
2023-08-10 11:50:00,3236.0,3236.0,3236.0,3236.0,103.0,3195.6193,3195.6193,3195.6193,3195.6193,103.0
2023-08-10 11:55:00,3235.29,3235.29,3235.29,3235.29,100.0,3194.9182,3194.9182,3194.9182,3194.9182,100.0
2023-08-10 12:00:00,3232.61,3234.38,3232.0,3234.38,1097.0,3192.2716,3194.0195,3191.6692,3194.0195,1097.0
2023-08-10 12:05:00,3234.38,3234.38,3234.38,3234.38,0.0,3194.0195,3194.0195,3194.0195,3194.0195,0.0
2023-08-10 12:10:00,3234.38,3234.38,3234.38,3234.38,0.0,3194.0195,3194.0195,3194.0195,3194.0195,0.0
2023-08-10 12:15:00,3230.13,3230.13,3230.12,3230.13,100.0,3189.8225,3189.8225,3189.8127,3189.8225,100.0
2023-08-10 12:20:00,3228.0,3228.0,3228.0,3228.0,100.0,3187.7191,3187.7191,3187.7191,3187.7191,100.0
2023-08-10 12:25:00,3224.54,3227.9,3224.53,3227.9,900.0,3184.3023,3187.6204,3184.2924,3187.6204,900.0
2023-08-10 12:30:00,3227.9,3227.9,3227.9,3227.9,0.0,3187.6204,3187.6204,3187.6204,3187.6204,0.0
2023-08-10 12:35:00,3227.39,3232.13,3227.38,3232.13,400.0,3187.1167,3191.7976,3187.1069,3191.7976,400.0
2023-08-10 12:40:00,3233.59,3233.59,3231.14,3231.14,1000.0,3193.2394,3193.2394,3190.8199,3190.8199,1000.0
2023-08-10 12:45:00,3237.62,3241.0,3237.62,3241.0,600.0,3197.2191,3200.5569,3197.2191,3200.5569,600.0
2023-08-10 12:50:00,3241.18,3241.18,3241.18,3241.18,100.0,3200.7347,3200.7347,3200.7347,3200.7347,100.0
2023-08-10 12:55:00,3227.9,3227.9,3227.9,3227.9,100.0,3187.6204,3187.6204,3187.6204,3187.6204,100.0
2023-08-10 13:00:00,3227.9,3227.9,3227.9,3227.9,0.0,3187.6204,3187.6204,3187.6204,3187.6204,0.0
2023-08-10 13:05:00,3224.9,3227.01,3219.39,3224.6,2500.0,3184.6578,3186.7415,3179.2166,3184.3615,2500.0
2023-08-10 13:10:00,3219.62,3223.29,3219.61,3220.06,1900.0,3179.4437,3183.0679,3179.4338,3179.8782,1900.0
2023-08-10 13:15:00,3220.7,3222.03,3211.11,3211.11,972.0,3180.5102,3181.8236,3171.0399,3171.0399,972.0
2023-08-10 13:20:00,3206.34,3207.64,3206.34,3207.64,200.0,3166.3294,3167.6132,3166.3294,3167.6132,200.0
2023-08-10 13:25:00,3215.17,3215.17,3213.39,3213.39,200.0,3175.0492,3175.0492,3173.2914,3173.2914,200.0
2023-08-10 13:30:00,3215.08,3215.38,3215.08,3215.38,400.0,3174.9603,3175.2566,3174.9603,3175.2566,400.0
2023-08-10 13:35:00,3215.38,3215.38,3215.38,3215.38,0.0,3175.2566,3175.2566,3175.2566,3175.2566,0.0
2023-08-10 13:40:00,3211.18,3211.18,3211.18,3211.18,100.0,3171.109,3171.109,3171.109,3171.109,100.0
2023-08-10 13:45:00,3208.3,3214.18,3208.3,3214.18,347.0,3168.265,3174.0716,3168.265,3174.0716,347.0
2023-08-10 13:50:00,3214.18,3214.18,3214.18,3214.18,0.0,3174.0716,3174.0716,3174.0716,3174.0716,0.0
2023-08-10 13:55:00,3205.48,3205.48,3204.99,3204.99,300.0,3165.4801,3165.4801,3164.9963,3164.9963,300.0
2023-08-10 14:00:00,3208.67,3208.83,3207.66,3207.66,300.0,3168.6303,3168.7883,3167.6329,3167.6329,300.0
2023-08-10 14:05:00,3209.0,3212.38,3209.0,3212.38,1300.0,3168.9562,3172.294,3168.9562,3172.294,1300.0
2023-08-10 14:10:00,3210.18,3211.42,3210.18,3211.42,210.0,3170.1215,3171.346,3170.1215,3171.346,210.0
2023-08-10 14:15:00,3215.03,3215.03,3215.03,3215.03,100.0,3174.911,3174.911,3174.911,3174.911,100.0
2023-08-10 14:20:00,3215.26,3215.26,3215.26,3215.26,100.0,3175.1381,3175.1381,3175.1381,3175.1381,100.0
2023-08-10 14:25:00,3217.03,3218.71,3213.48,3213.48,1500.0,3176.886,3178.545,3173.3803,3173.3803,1500.0
2023-08-10 14:30:00,3217.86,3217.86,3217.86,3217.86,100.0,3177.7057,3177.7057,3177.7057,3177.7057,100.0
2023-08-10 14:35:00,3217.86,3217.86,3217.86,3217.86,0.0,3177.7057,3177.7057,3177.7057,3177.7057,0.0
2023-08-10 14:40:00,3219.0,3220.0,3219.0,3220.0,200.0,3178.8314,3179.819,3178.8314,3179.819,200.0
2023-08-10 14:45:00,3220.0,3220.0,3220.0,3220.0,0.0,3179.819,3179.819,3179.819,3179.819,0.0
2023-08-10 14:50:00,3220.0,3222.67,3219.75,3219.75,977.0,3179.819,3182.4556,3179.5721,3179.5721,977.0
2023-08-10 14:55:00,3219.75,3219.75,3219.75,3219.75,0.0,3179.5721,3179.5721,3179.5721,3179.5721,0.0
2023-08-10 15:00:00,3223.68,3226.29,3223.68,3226.18,500.0,3183.453,3186.0305,3183.453,3185.9218,500.0
2023-08-10 15:05:00,3222.79,3222.79,3222.79,3222.79,100.0,3182.5741,3182.5741,3182.5741,3182.5741,100.0
2023-08-10 15:10:00,3232.65,3232.65,3232.64,3232.65,150.0,3192.3111,3192.3111,3192.3012,3192.3111,150.0
2023-08-10 15:15:00,3229.85,3232.68,3229.85,3229.98,500.0,3189.546,3192.3407,3189.546,3189.6744,500.0
2023-08-10 15:20:00,3229.9,3229.9,3229.9,3229.9,100.0,3189.5954,3189.5954,3189.5954,3189.5954,100.0
2023-08-10 15:25:00,3226.43,3226.43,3225.07,3226.01,500.0,3186.1687,3186.1687,3184.8257,3185.754,500.0
2023-08-10 15:30:00,3222.76,3222.76,3222.0,3222.53,400.0,3182.5445,3182.5445,3181.794,3182.3174,400.0
2023-08-10 15:35:00,3216.68,3220.82,3216.42,3220.62,608.0,3176.5404,3180.6287,3176.2836,3180.4312,608.0
2023-08-10 15:40:00,3218.59,3218.59,3218.59,3218.59,100.0,3178.4265,3178.4265,3178.4265,3178.4265,100.0
2023-08-10 15:45:00,3218.0,3226.4,3217.53,3225.69,2514.0,3177.8439,3186.1391,3177.3798,3185.4379,2514.0
2023-08-10 15:50:00,3226.53,3227.81,3225.34,3226.82,800.0,3186.2675,3187.5315,3185.0923,3186.5538,800.0
2023-08-10 15:55:00,3223.23,3226.27,3221.55,3226.27,3380.0,3183.0086,3186.0107,3181.3496,3186.0107,3380.0
2023-08-11 09:30:00,3198.38,3198.38,3181.43,3181.43,5259.0,3158.4687,3158.4687,3141.7303,3141.7303,5259.0
2023-08-11 09:35:00,3185.05,3198.38,3183.99,3196.5,1745.0,3145.3051,3158.4687,3144.2583,3156.6122,1745.0
2023-08-11 09:40:00,3194.0,3197.23,3185.34,3191.22,1907.0,3154.1434,3157.3331,3145.5915,3151.3981,1907.0
2023-08-11 09:45:00,3184.88,3192.41,3180.97,3191.51,1100.0,3145.1372,3152.5732,3141.276,3151.6845,1100.0
2023-08-11 09:50:00,3188.83,3188.96,3180.11,3180.11,915.0,3149.0379,3149.1663,3140.4267,3140.4267,915.0
2023-08-11 09:55:00,3184.9,3188.09,3183.51,3187.42,900.0,3145.1569,3148.3071,3143.7843,3147.6455,900.0
2023-08-11 10:00:00,3186.83,3193.5,3185.7,3186.0,620.0,3147.0629,3153.6496,3145.947,3146.2432,620.0
2023-08-11 10:05:00,3185.08,3191.24,3175.05,3175.05,2400.0,3145.3347,3151.4178,3135.4299,3135.4299,2400.0
2023-08-11 10:10:00,3181.17,3188.46,3181.17,3186.78,500.0,3141.4735,3148.6725,3141.4735,3147.0135,500.0
2023-08-11 10:15:00,3187.77,3188.14,3182.64,3182.64,1000.0,3147.9911,3148.3565,3142.9252,3142.9252,1000.0
2023-08-11 10:20:00,3185.0,3188.86,3185.0,3185.64,1691.0,3145.2557,3149.0675,3145.2557,3145.8877,1691.0
2023-08-11 10:25:00,3188.65,3188.65,3183.85,3187.8,700.0,3148.8602,3148.8602,3144.1201,3148.0208,700.0
2023-08-11 10:30:00,3185.79,3187.0,3184.0,3184.0,588.0,3146.0358,3147.2307,3144.2682,3144.2682,588.0
2023-08-11 10:35:00,3185.0,3185.78,3185.0,3185.0,400.0,3145.2557,3146.026,3145.2557,3145.2557,400.0
2023-08-11 10:40:00,3185.0,3185.11,3176.89,3178.51,1375.0,3145.2557,3145.3643,3137.2469,3138.8467,1375.0
2023-08-11 10:45:00,3181.29,3181.29,3177.12,3177.12,230.0,3141.592,3141.592,3137.474,3137.474,230.0
2023-08-11 10:50:00,3174.99,3175.86,3170.03,3171.39,920.0,3135.3706,3136.2298,3130.4725,3131.8155,920.0
2023-08-11 10:55:00,3174.04,3174.04,3174.04,3174.04,100.0,3134.4325,3134.4325,3134.4325,3134.4325,100.0
2023-08-11 11:00:00,3175.2,3175.2,3175.2,3175.2,100.0,3135.578,3135.578,3135.578,3135.578,100.0
2023-08-11 11:05:00,3177.18,3177.18,3177.18,3177.18,100.0,3137.5333,3137.5333,3137.5333,3137.5333,100.0
2023-08-11 11:10:00,3178.62,3178.62,3175.39,3175.85,650.0,3138.9553,3138.9553,3135.7656,3136.2199,650.0
2023-08-11 11:15:00,3173.52,3173.52,3173.52,3173.52,100.0,3133.919,3133.919,3133.919,3133.919,100.0
2023-08-11 11:20:00,3175.18,3175.18,3175.18,3175.18,100.0,3135.5582,3135.5582,3135.5582,3135.5582,100.0
2023-08-11 11:25:00,3175.18,3175.18,3175.18,3175.18,0.0,3135.5582,3135.5582,3135.5582,3135.5582,0.0
2023-08-11 11:30:00,3178.94,3178.94,3176.84,3177.11,300.0,3139.2713,3139.2713,3137.1975,3137.4642,300.0
2023-08-11 11:35:00,3177.25,3177.26,3177.25,3177.26,200.0,3137.6024,3137.6123,3137.6024,3137.6123,200.0
2023-08-11 11:40:00,3176.75,3180.18,3176.75,3177.74,960.0,3137.1086,3140.4958,3137.1086,3138.0863,960.0
2023-08-11 11:45:00,3176.77,3176.77,3174.0,3175.72,300.0,3137.1284,3137.1284,3134.393,3136.0915,300.0
2023-08-11 11:50:00,3172.0,3172.0,3170.77,3170.77,334.0,3132.4179,3132.4179,3131.2033,3131.2033,334.0
2023-08-11 11:55:00,3170.47,3175.62,3170.47,3175.62,600.0,3130.907,3135.9928,3130.907,3135.9928,600.0
2023-08-11 12:00:00,3175.0,3175.0,3175.0,3175.0,100.0,3135.3805,3135.3805,3135.3805,3135.3805,100.0
2023-08-11 12:05:00,3176.39,3176.39,3173.23,3173.23,500.0,3136.7531,3136.7531,3133.6326,3133.6326,500.0
2023-08-11 12:10:00,3172.78,3172.78,3172.77,3172.78,100.0,3133.1882,3133.1882,3133.1783,3133.1882,100.0
2023-08-11 12:15:00,3175.3,3175.3,3171.6,3171.6,200.0,3135.6767,3135.6767,3132.0229,3132.0229,200.0
2023-08-11 12:20:00,3169.45,3171.34,3169.45,3171.34,200.0,3129.8997,3131.7662,3129.8997,3131.7662,200.0
2023-08-11 12:25:00,3167.73,3170.69,3167.73,3170.69,600.0,3128.2012,3131.1243,3128.2012,3131.1243,600.0
2023-08-11 12:30:00,3170.75,3177.34,3170.74,3177.34,700.0,3131.1835,3137.6913,3131.1736,3137.6913,700.0
2023-08-11 12:35:00,3180.0,3180.0,3178.56,3178.56,200.0,3140.3181,3140.3181,3138.8961,3138.8961,200.0
2023-08-11 12:40:00,3181.92,3181.92,3181.55,3181.91,500.0,3142.2141,3142.2141,3141.8488,3142.2043,500.0
2023-08-11 12:45:00,3179.72,3180.65,3179.72,3180.65,300.0,3140.0416,3140.96,3140.0416,3140.96,300.0
2023-08-11 12:50:00,3178.45,3186.4,3178.45,3186.39,1000.0,3138.7874,3146.6382,3138.7874,3146.6284,1000.0
2023-08-11 12:55:00,3188.7,3188.7,3188.69,3188.69,200.0,3148.9095,3148.9095,3148.8997,3148.8997,200.0
2023-08-11 13:00:00,3188.7,3191.63,3188.69,3191.63,800.0,3148.9095,3151.803,3148.8997,3151.803,800.0
2023-08-11 13:05:00,3187.85,3187.85,3186.79,3186.8,500.0,3148.0701,3148.0701,3147.0234,3147.0332,500.0
2023-08-11 13:10:00,3185.3,3185.3,3185.3,3185.3,100.0,3145.552,3145.552,3145.552,3145.552,100.0
2023-08-11 13:15:00,3185.3,3185.3,3185.3,3185.3,0.0,3145.552,3145.552,3145.552,3145.552,0.0
2023-08-11 13:20:00,3186.63,3189.62,3184.54,3188.53,2500.0,3146.8654,3149.8181,3144.8014,3148.7417,2500.0
2023-08-11 13:25:00,3188.53,3191.04,3188.52,3191.04,200.0,3148.7417,3151.2203,3148.7318,3151.2203,200.0
2023-08-11 13:30:00,3191.15,3192.0,3189.24,3190.11,700.0,3151.329,3152.1684,3149.4428,3150.3019,700.0
2023-08-11 13:35:00,3192.76,3192.76,3192.76,3192.76,100.0,3152.9189,3152.9189,3152.9189,3152.9189,100.0
2023-08-11 13:40:00,3192.76,3192.76,3191.68,3191.68,400.0,3152.9189,3152.9189,3151.8523,3151.8523,400.0
2023-08-11 13:45:00,3190.67,3191.2,3190.67,3191.2,300.0,3150.8549,3151.3783,3150.8549,3151.3783,300.0
2023-08-11 13:50:00,3191.2,3191.2,3191.2,3191.2,0.0,3151.3783,3151.3783,3151.3783,3151.3783,0.0
2023-08-11 13:55:00,3191.2,3191.2,3191.2,3191.2,0.0,3151.3783,3151.3783,3151.3783,3151.3783,0.0
2023-08-11 14:00:00,3199.48,3199.49,3199.48,3199.48,100.0,3159.555,3159.5649,3159.555,3159.555,100.0
2023-08-11 14:05:00,3201.0,3201.0,3200.61,3200.61,200.0,3161.056,3161.056,3160.6709,3160.6709,200.0
2023-08-11 14:10:00,3200.61,3200.61,3200.61,3200.61,0.0,3160.6709,3160.6709,3160.6709,3160.6709,0.0
2023-08-11 14:15:00,3200.0,3200.0,3200.0,3200.0,100.0,3160.0685,3160.0685,3160.0685,3160.0685,100.0
2023-08-11 14:20:00,3205.2,3205.31,3205.2,3205.31,200.0,3165.2036,3165.3123,3165.2036,3165.3123,200.0
2023-08-11 14:25:00,3209.42,3211.32,3208.17,3208.17,800.0,3169.371,3171.2473,3168.1366,3168.1366,800.0
2023-08-11 14:30:00,3208.17,3208.17,3208.17,3208.17,0.0,3168.1366,3168.1366,3168.1366,3168.1366,0.0
2023-08-11 14:35:00,3206.52,3211.65,3206.52,3211.64,400.0,3166.5072,3171.5731,3166.5072,3171.5633,400.0
2023-08-11 14:40:00,3212.59,3212.59,3208.21,3208.21,600.0,3172.5014,3172.5014,3168.1761,3168.1761,600.0
2023-08-11 14:45:00,3208.21,3208.21,3208.21,3208.21,0.0,3168.1761,3168.1761,3168.1761,3168.1761,0.0
2023-08-11 14:50:00,3213.7,3215.93,3213.67,3213.68,300.0,3173.5976,3175.7997,3173.5679,3173.5778,300.0
2023-08-11 14:55:00,3213.68,3213.68,3213.68,3213.68,0.0,3173.5778,3173.5778,3173.5778,3173.5778,0.0
2023-08-11 15:00:00,3213.68,3213.68,3213.68,3213.68,0.0,3173.5778,3173.5778,3173.5778,3173.5778,0.0
2023-08-11 15:05:00,3210.52,3210.52,3210.52,3210.52,100.0,3170.4572,3170.4572,3170.4572,3170.4572,100.0
2023-08-11 15:10:00,3210.96,3211.3,3210.59,3210.59,300.0,3170.8918,3171.2275,3170.5264,3170.5264,300.0
2023-08-11 15:15:00,3210.59,3210.59,3210.59,3210.59,0.0,3170.5264,3170.5264,3170.5264,3170.5264,0.0
2023-08-11 15:20:00,3212.0,3214.5,3210.49,3213.47,528.0,3171.9188,3174.3876,3170.4276,3173.3704,528.0
2023-08-11 15:25:00,3216.2,3216.2,3214.47,3214.47,200.0,3176.0664,3176.0664,3174.358,3174.358,200.0
2023-08-11 15:30:00,3216.35,3216.35,3212.89,3215.18,605.0,3176.2145,3176.2145,3172.7977,3175.0591,605.0
2023-08-11 15:35:00,3215.56,3217.47,3213.71,3213.71,900.0,3175.4344,3177.3205,3173.6074,3173.6074,900.0
2023-08-11 15:40:00,3212.78,3213.25,3209.05,3209.06,801.0,3172.689,3173.1532,3169.0056,3169.0155,801.0
2023-08-11 15:45:00,3208.49,3212.52,3208.49,3212.52,500.0,3168.4526,3172.4323,3168.4526,3172.4323,500.0
2023-08-11 15:50:00,3213.52,3215.22,3211.2,3212.39,942.0,3173.4198,3175.0986,3171.1288,3172.3039,942.0
2023-08-11 15:55:00,3209.02,3209.02,3200.63,3208.92,5207.0,3168.976,3168.976,3160.6907,3168.8772,5207.0
2023-08-14 09:30:00,3200.0,3201.2,3195.18,3195.18,3509.0,3160.0685,3161.2535,3155.3087,3155.3087,3509.0
2023-08-14 09:35:00,3186.0,3186.0,3180.49,3180.49,346.0,3146.2432,3146.2432,3140.802,3140.802,346.0
2023-08-14 09:40:00,3186.27,3186.27,3186.26,3186.27,201.0,3146.5099,3146.5099,3146.5,3146.5099,201.0
2023-08-14 09:45:00,3187.52,3190.91,3187.0,3190.82,1200.0,3147.7443,3151.092,3147.2307,3151.0031,1200.0
2023-08-14 09:50:00,3189.35,3208.99,3187.06,3204.44,1849.0,3149.5514,3168.9463,3147.29,3164.4531,1849.0
2023-08-14 09:55:00,3205.64,3205.64,3198.39,3198.39,473.0,3165.6381,3165.6381,3158.4786,3158.4786,473.0
2023-08-14 10:00:00,3197.72,3204.25,3192.67,3197.59,800.0,3157.817,3164.2655,3152.83,3157.6886,800.0
2023-08-14 10:05:00,3202.0,3205.11,3193.26,3202.81,2034.0,3162.0436,3165.1148,3153.4126,3162.8435,2034.0
2023-08-14 10:10:00,3202.79,3212.41,3197.16,3212.41,1200.0,3162.8237,3172.3237,3157.264,3172.3237,1200.0
2023-08-14 10:15:00,3207.84,3214.88,3207.84,3214.88,550.0,3167.8107,3174.7628,3167.8107,3174.7628,550.0
2023-08-14 10:20:00,3214.99,3217.16,3214.98,3217.16,200.0,3174.8715,3177.0144,3174.8616,3177.0144,200.0
2023-08-14 10:25:00,3219.6,3221.0,3218.61,3220.66,700.0,3179.4239,3180.8065,3178.4463,3180.4707,700.0
2023-08-14 10:30:00,3218.13,3218.69,3218.13,3218.68,300.0,3177.9723,3178.5253,3177.9723,3178.5154,300.0
2023-08-14 10:35:00,3223.52,3223.52,3218.0,3219.98,596.0,3183.295,3183.295,3177.8439,3179.7992,596.0
2023-08-14 10:40:00,3221.32,3223.45,3217.78,3223.45,300.0,3181.1225,3183.2259,3177.6267,3183.2259,300.0
2023-08-14 10:45:00,3221.69,3221.69,3220.41,3220.41,200.0,3181.4879,3181.4879,3180.2238,3180.2238,200.0
2023-08-14 10:50:00,3223.6,3226.96,3223.42,3223.43,1212.0,3183.374,3186.6921,3183.1963,3183.2061,1212.0
2023-08-14 10:55:00,3221.12,3224.89,3220.17,3220.18,600.0,3180.925,3184.6479,3179.9868,3179.9967,600.0
2023-08-14 11:00:00,3223.42,3224.5,3221.93,3221.93,500.0,3183.1963,3184.2628,3181.7249,3181.7249,500.0
2023-08-14 11:05:00,3220.16,3222.48,3207.9,3220.53,700.0,3179.977,3182.268,3167.8699,3180.3423,700.0
2023-08-14 11:10:00,3217.14,3217.14,3217.14,3217.14,100.0,3176.9946,3176.9946,3176.9946,3176.9946,100.0
2023-08-14 11:15:00,3220.65,3221.23,3220.65,3221.23,200.0,3180.4608,3181.0336,3180.4608,3181.0336,200.0
2023-08-14 11:20:00,3222.23,3222.23,3222.23,3222.23,100.0,3182.0211,3182.0211,3182.0211,3182.0211,100.0
2023-08-14 11:25:00,3222.23,3222.23,3222.23,3222.23,0.0,3182.0211,3182.0211,3182.0211,3182.0211,0.0
2023-08-14 11:30:00,3223.0,3223.0,3223.0,3223.0,100.0,3182.7815,3182.7815,3182.7815,3182.7815,100.0
2023-08-14 11:35:00,3221.76,3223.35,3221.52,3221.52,719.0,3181.557,3183.1271,3181.32,3181.32,719.0
2023-08-14 11:40:00,3223.64,3223.64,3223.42,3223.42,200.0,3183.4135,3183.4135,3183.1963,3183.1963,200.0
2023-08-14 11:45:00,3224.52,3228.67,3224.49,3224.94,1755.0,3184.2825,3188.3808,3184.2529,3184.6973,1755.0
2023-08-14 11:50:00,3224.94,3224.94,3224.94,3224.94,0.0,3184.6973,3184.6973,3184.6973,3184.6973,0.0
2023-08-14 11:55:00,3220.67,3220.67,3220.67,3220.67,300.0,3180.4806,3180.4806,3180.4806,3180.4806,300.0
2023-08-14 12:00:00,3219.71,3219.71,3212.19,3216.35,791.0,3179.5326,3179.5326,3172.1064,3176.2145,791.0
2023-08-14 12:05:00,3216.73,3216.73,3213.52,3214.06,609.0,3176.5898,3176.5898,3173.4198,3173.9531,609.0
2023-08-14 12:10:00,3208.77,3214.18,3208.77,3212.28,1268.0,3168.7291,3174.0716,3168.7291,3172.1953,1268.0
2023-08-14 12:15:00,3209.9,3209.9,3207.58,3207.58,200.0,3169.845,3169.845,3167.5539,3167.5539,200.0
2023-08-14 12:20:00,3210.39,3210.39,3209.05,3210.26,351.0,3170.3289,3170.3289,3169.0056,3170.2005,351.0
2023-08-14 12:25:00,3209.82,3214.76,3209.82,3214.76,427.0,3169.766,3174.6443,3169.766,3174.6443,427.0
2023-08-14 12:30:00,3216.6,3216.6,3216.59,3216.59,200.0,3176.4614,3176.4614,3176.4515,3176.4515,200.0
2023-08-14 12:35:00,3220.82,3220.82,3220.68,3220.68,200.0,3180.6287,3180.6287,3180.4905,3180.4905,200.0
2023-08-14 12:40:00,3220.68,3220.68,3220.68,3220.68,0.0,3180.4905,3180.4905,3180.4905,3180.4905,0.0
2023-08-14 12:45:00,3225.06,3225.06,3223.94,3223.95,200.0,3184.8158,3184.8158,3183.7098,3183.7197,200.0
2023-08-14 12:50:00,3227.0,3227.0,3225.57,3225.58,300.0,3186.7316,3186.7316,3185.3194,3185.3293,300.0
2023-08-14 12:55:00,3226.76,3226.76,3226.76,3226.76,100.0,3186.4946,3186.4946,3186.4946,3186.4946,100.0
2023-08-14 13:00:00,3230.0,3230.0,3229.7,3229.7,200.0,3189.6942,3189.6942,3189.3979,3189.3979,200.0
2023-08-14 13:05:00,3230.09,3232.23,3230.09,3232.23,200.0,3189.783,3191.8963,3189.783,3191.8963,200.0
2023-08-14 13:10:00,3232.23,3232.23,3232.23,3232.23,0.0,3191.8963,3191.8963,3191.8963,3191.8963,0.0
2023-08-14 13:15:00,3232.93,3233.52,3232.93,3233.52,200.0,3192.5876,3193.1702,3192.5876,3193.1702,200.0
2023-08-14 13:20:00,3234.11,3235.37,3234.11,3235.37,391.0,3193.7529,3194.9972,3193.7529,3194.9972,391.0
2023-08-14 13:25:00,3233.66,3233.66,3233.65,3233.65,200.0,3193.3085,3193.3085,3193.2986,3193.2986,200.0
2023-08-14 13:30:00,3230.61,3230.61,3229.08,3229.09,200.0,3190.2966,3190.2966,3188.7856,3188.7955,200.0
2023-08-14 13:35:00,3229.09,3229.09,3229.09,3229.09,0.0,3188.7955,3188.7955,3188.7955,3188.7955,0.0
2023-08-14 13:40:00,3229.82,3236.8,3229.82,3236.8,358.0,3189.5164,3196.4093,3189.5164,3196.4093,358.0
2023-08-14 13:45:00,3236.8,3236.8,3236.8,3236.8,0.0,3196.4093,3196.4093,3196.4093,3196.4093,0.0
2023-08-14 13:50:00,3236.13,3236.13,3231.05,3231.05,300.0,3195.7477,3195.7477,3190.7311,3190.7311,300.0
2023-08-14 13:55:00,3233.74,3233.74,3233.73,3233.74,100.0,3193.3875,3193.3875,3193.3776,3193.3875,100.0
2023-08-14 14:00:00,3233.74,3233.74,3233.74,3233.74,0.0,3193.3875,3193.3875,3193.3875,3193.3875,0.0
2023-08-14 14:05:00,3236.35,3236.35,3236.35,3236.35,100.0,3195.9649,3195.9649,3195.9649,3195.9649,100.0
2023-08-14 14:10:00,3234.27,3234.27,3231.23,3231.23,203.0,3193.9109,3193.9109,3190.9088,3190.9088,203.0
2023-08-14 14:15:00,3233.4,3233.4,3233.4,3233.4,100.0,3193.0517,3193.0517,3193.0517,3193.0517,100.0
2023-08-14 14:20:00,3235.0,3235.0,3230.07,3235.0,444.0,3194.6318,3194.6318,3189.7633,3194.6318,444.0
2023-08-14 14:25:00,3234.01,3234.02,3234.01,3234.02,300.0,3193.6541,3193.664,3193.6541,3193.664,300.0
2023-08-14 14:30:00,3230.11,3230.11,3230.11,3230.11,100.0,3189.8028,3189.8028,3189.8028,3189.8028,100.0
2023-08-14 14:35:00,3227.04,3227.04,3227.04,3227.04,188.0,3186.7711,3186.7711,3186.7711,3186.7711,188.0
2023-08-14 14:40:00,3226.35,3226.35,3226.34,3226.35,100.0,3186.0897,3186.0897,3186.0798,3186.0897,100.0
2023-08-14 14:45:00,3227.83,3227.83,3227.19,3227.2,200.0,3187.5512,3187.5512,3186.9192,3186.9291,200.0
2023-08-14 14:50:00,3224.87,3224.87,3220.82,3220.82,592.0,3184.6282,3184.6282,3180.6287,3180.6287,592.0
2023-08-14 14:55:00,3220.82,3220.82,3220.82,3220.82,0.0,3180.6287,3180.6287,3180.6287,3180.6287,0.0
2023-08-14 15:00:00,3221.67,3221.67,3219.47,3220.37,500.0,3181.4681,3181.4681,3179.2956,3180.1843,500.0
2023-08-14 15:05:00,3217.87,3218.23,3217.87,3218.19,300.0,3177.7155,3178.071,3177.7155,3178.0315,300.0
2023-08-14 15:10:00,3222.23,3228.35,3222.23,3228.35,450.0,3182.0211,3188.0648,3182.0211,3188.0648,450.0
2023-08-14 15:15:00,3227.66,3227.66,3221.56,3221.56,400.0,3187.3834,3187.3834,3181.3595,3181.3595,400.0
2023-08-14 15:20:00,3225.27,3226.48,3225.27,3226.48,200.0,3185.0232,3186.2181,3185.0232,3186.2181,200.0
2023-08-14 15:25:00,3223.99,3230.0,3223.98,3228.57,507.0,3183.7592,3189.6942,3183.7493,3188.282,507.0
2023-08-14 15:30:00,3226.87,3227.17,3225.01,3226.04,800.0,3186.6032,3186.8995,3184.7664,3185.7836,800.0
2023-08-14 15:35:00,3226.41,3228.47,3226.4,3228.47,1000.0,3186.149,3188.1833,3186.1391,3188.1833,1000.0
2023-08-14 15:40:00,3231.72,3231.9,3229.19,3230.66,1400.0,3191.3927,3191.5705,3188.8943,3190.3459,1400.0
2023-08-14 15:45:00,3230.74,3230.74,3228.36,3230.48,700.0,3190.4249,3190.4249,3188.0746,3190.1682,700.0
2023-08-14 15:50:00,3232.22,3233.94,3230.57,3230.7,1177.0,3191.8865,3193.585,3190.2571,3190.3854,1177.0
2023-08-14 15:55:00,3230.78,3236.94,3230.78,3236.91,2647.0,3190.4644,3196.5476,3190.4644,3196.5179,2647.0
2023-08-15 09:30:00,3224.51,3228.85,3218.76,3228.51,3209.0,3184.2727,3188.5585,3178.5944,3188.2228,3209.0
2023-08-15 09:35:00,3227.85,3228.83,3222.65,3222.65,1500.0,3187.571,3188.5388,3182.4359,3182.4359,1500.0
2023-08-15 09:40:00,3221.57,3225.4,3221.57,3223.48,456.0,3181.3694,3185.1516,3181.3694,3183.2555,456.0
2023-08-15 09:45:00,3212.03,3214.33,3206.67,3206.68,700.0,3171.9484,3174.2197,3166.6553,3166.6652,700.0
2023-08-15 09:50:00,3211.43,3223.59,3211.43,3223.59,450.0,3171.3559,3183.3642,3171.3559,3183.3642,450.0
2023-08-15 09:55:00,3220.72,3220.72,3220.27,3220.27,347.0,3180.53,3180.53,3180.0856,3180.0856,347.0
2023-08-15 10:00:00,3215.67,3216.13,3208.55,3208.55,700.0,3175.543,3175.9972,3168.5118,3168.5118,700.0
2023-08-15 10:05:00,3203.0,3208.38,3203.0,3208.38,600.0,3163.0311,3168.344,3163.0311,3168.344,600.0
2023-08-15 10:10:00,3205.79,3211.55,3205.79,3211.55,1443.0,3165.7863,3171.4744,3165.7863,3171.4744,1443.0
2023-08-15 10:15:00,3211.56,3222.09,3211.56,3222.09,500.0,3171.4843,3181.8829,3171.4843,3181.8829,500.0
2023-08-15 10:20:00,3213.43,3213.43,3207.89,3210.29,900.0,3173.3309,3173.3309,3167.8601,3170.2301,900.0
2023-08-15 10:25:00,3208.39,3208.39,3208.39,3208.39,100.0,3168.3538,3168.3538,3168.3538,3168.3538,100.0
2023-08-15 10:30:00,3204.81,3204.97,3203.1,3204.64,607.0,3164.8185,3164.9765,3163.1298,3164.6506,607.0
2023-08-15 10:35:00,3205.27,3205.27,3205.27,3205.27,100.0,3165.2728,3165.2728,3165.2728,3165.2728,100.0
2023-08-15 10:40:00,3203.97,3206.19,3202.97,3206.19,783.0,3163.989,3166.1813,3163.0015,3166.1813,783.0
2023-08-15 10:45:00,3202.79,3202.79,3202.78,3202.79,100.0,3162.8237,3162.8237,3162.8138,3162.8237,100.0
2023-08-15 10:50:00,3208.67,3208.67,3204.93,3205.09,408.0,3168.6303,3168.6303,3164.937,3165.095,408.0
2023-08-15 10:55:00,3207.53,3207.53,3207.52,3207.53,100.0,3167.5046,3167.5046,3167.4947,3167.5046,100.0
2023-08-15 11:00:00,3209.97,3215.4,3209.94,3214.74,778.0,3169.9141,3175.2764,3169.8845,3174.6246,778.0
2023-08-15 11:05:00,3209.95,3210.79,3209.28,3209.28,500.0,3169.8944,3170.7239,3169.2327,3169.2327,500.0
2023-08-15 11:10:00,3213.48,3214.8,3213.47,3214.8,200.0,3173.3803,3174.6838,3173.3704,3174.6838,200.0
2023-08-15 11:15:00,3210.7,3210.91,3210.7,3210.91,414.0,3170.635,3170.8424,3170.635,3170.8424,414.0
2023-08-15 11:20:00,3206.46,3212.26,3206.46,3209.2,501.0,3166.4479,3172.1755,3166.4479,3169.1537,501.0
2023-08-15 11:25:00,3210.38,3212.14,3210.38,3212.14,301.0,3170.319,3172.057,3170.319,3172.057,301.0
2023-08-15 11:30:00,3211.98,3211.98,3208.23,3208.23,200.0,3171.899,3171.899,3168.1958,3168.1958,200.0
2023-08-15 11:35:00,3207.67,3209.21,3207.67,3209.21,300.0,3167.6428,3169.1636,3167.6428,3169.1636,300.0
2023-08-15 11:40:00,3212.14,3212.14,3207.28,3210.84,1200.0,3172.057,3172.057,3167.2577,3170.7733,1200.0
2023-08-15 11:45:00,3210.25,3210.25,3207.56,3207.56,200.0,3170.1906,3170.1906,3167.5342,3167.5342,200.0
2023-08-15 11:50:00,3207.75,3207.75,3207.75,3207.75,100.0,3167.7218,3167.7218,3167.7218,3167.7218,100.0
2023-08-15 11:55:00,3208.32,3208.48,3204.37,3208.31,678.0,3168.2847,3168.4427,3164.384,3168.2748,678.0
2023-08-15 12:00:00,3208.32,3211.37,3208.0,3211.37,701.0,3168.2847,3171.2966,3167.9687,3171.2966,701.0
2023-08-15 12:05:00,3204.69,3206.26,3202.43,3202.44,1000.0,3164.7,3166.2504,3162.4682,3162.4781,1000.0
2023-08-15 12:10:00,3202.48,3202.48,3200.4,3200.4,200.0,3162.5176,3162.5176,3160.4635,3160.4635,200.0
2023-08-15 12:15:00,3201.5,3201.9,3201.49,3201.9,500.0,3161.5498,3161.9448,3161.5399,3161.9448,500.0
2023-08-15 12:20:00,3198.28,3201.48,3198.28,3201.47,593.0,3158.37,3161.5301,3158.37,3161.5202,593.0
2023-08-15 12:25:00,3201.47,3201.47,3201.47,3201.47,0.0,3161.5202,3161.5202,3161.5202,3161.5202,0.0
2023-08-15 12:30:00,3198.96,3198.96,3198.96,3198.96,100.0,3159.0415,3159.0415,3159.0415,3159.0415,100.0
2023-08-15 12:35:00,3200.9,3200.9,3200.9,3200.9,100.0,3160.9573,3160.9573,3160.9573,3160.9573,100.0
2023-08-15 12:40:00,3200.9,3200.9,3200.9,3200.9,0.0,3160.9573,3160.9573,3160.9573,3160.9573,0.0
2023-08-15 12:45:00,3201.49,3203.83,3199.7,3199.7,1012.0,3161.5399,3163.8507,3159.7723,3159.7723,1012.0
2023-08-15 12:50:00,3200.51,3200.51,3196.74,3197.05,1000.0,3160.5722,3160.5722,3156.8492,3157.1553,1000.0
2023-08-15 12:55:00,3198.37,3200.04,3198.36,3200.04,400.0,3158.4589,3160.108,3158.449,3160.108,400.0
2023-08-15 13:00:00,3198.37,3199.46,3198.36,3199.46,300.0,3158.4589,3159.5353,3158.449,3159.5353,300.0
2023-08-15 13:05:00,3195.57,3198.04,3195.57,3197.2,300.0,3155.6938,3158.133,3155.6938,3157.3035,300.0
2023-08-15 13:10:00,3198.56,3198.56,3198.56,3198.56,100.0,3158.6465,3158.6465,3158.6465,3158.6465,100.0
2023-08-15 13:15:00,3201.0,3204.71,3201.0,3204.71,356.0,3161.056,3164.7197,3161.056,3164.7197,356.0
2023-08-15 13:20:00,3204.71,3204.71,3204.71,3204.71,0.0,3164.7197,3164.7197,3164.7197,3164.7197,0.0
2023-08-15 13:25:00,3200.93,3200.93,3200.56,3200.56,200.0,3160.9869,3160.9869,3160.6215,3160.6215,200.0
2023-08-15 13:30:00,3199.98,3199.98,3199.98,3199.98,250.0,3160.0488,3160.0488,3160.0488,3160.0488,250.0
2023-08-15 13:35:00,3199.98,3199.98,3199.98,3199.98,0.0,3160.0488,3160.0488,3160.0488,3160.0488,0.0
2023-08-15 13:40:00,3195.25,3197.28,3195.05,3195.06,982.0,3155.3778,3157.3825,3155.1803,3155.1902,982.0
2023-08-15 13:45:00,3195.31,3197.53,3195.31,3197.53,366.0,3155.437,3157.6293,3155.437,3157.6293,366.0
2023-08-15 13:50:00,3195.25,3198.43,3195.25,3198.43,1000.0,3155.3778,3158.5181,3155.3778,3158.5181,1000.0
2023-08-15 13:55:00,3199.18,3202.48,3199.18,3202.48,389.0,3159.2588,3162.5176,3159.2588,3162.5176,389.0
2023-08-15 14:00:00,3199.16,3201.37,3199.16,3199.5,335.0,3159.239,3161.4214,3159.239,3159.5748,335.0
2023-08-15 14:05:00,3203.92,3203.92,3203.92,3203.92,100.0,3163.9396,3163.9396,3163.9396,3163.9396,100.0
2023-08-15 14:10:00,3211.09,3211.09,3211.09,3211.09,100.0,3171.0201,3171.0201,3171.0201,3171.0201,100.0
2023-08-15 14:15:00,3206.43,3209.31,3206.43,3209.31,200.0,3166.4183,3169.2623,3166.4183,3169.2623,200.0
2023-08-15 14:20:00,3211.11,3211.11,3211.11,3211.11,100.0,3171.0399,3171.0399,3171.0399,3171.0399,100.0
2023-08-15 14:25:00,3211.11,3211.11,3211.11,3211.11,0.0,3171.0399,3171.0399,3171.0399,3171.0399,0.0
2023-08-15 14:30:00,3209.14,3212.36,3209.14,3211.26,303.0,3169.0945,3172.2743,3169.0945,3171.188,303.0
2023-08-15 14:35:00,3209.81,3209.85,3209.52,3209.52,350.0,3169.7561,3169.7956,3169.4697,3169.4697,350.0
2023-08-15 14:40:00,3209.52,3209.52,3209.52,3209.52,0.0,3169.4697,3169.4697,3169.4697,3169.4697,0.0
2023-08-15 14:45:00,3210.17,3212.05,3210.17,3212.05,200.0,3170.1116,3171.9682,3170.1116,3171.9682,200.0
2023-08-15 14:50:00,3208.43,3211.28,3208.43,3210.23,300.0,3168.3933,3171.2078,3168.3933,3170.1709,300.0
2023-08-15 14:55:00,3206.89,3207.07,3206.89,3207.07,200.0,3166.8725,3167.0503,3166.8725,3167.0503,200.0
2023-08-15 15:00:00,3207.45,3207.45,3207.45,3207.45,100.0,3167.4256,3167.4256,3167.4256,3167.4256,100.0
2023-08-15 15:05:00,3206.39,3206.4,3206.39,3206.39,100.0,3166.3788,3166.3887,3166.3788,3166.3788,100.0
2023-08-15 15:10:00,3205.73,3205.73,3204.82,3204.82,400.0,3165.727,3165.727,3164.8284,3164.8284,400.0
2023-08-15 15:15:00,3208.6,3208.6,3204.72,3207.32,1092.0,3168.5612,3168.5612,3164.7296,3167.2972,1092.0
2023-08-15 15:20:00,3208.6,3211.0,3208.52,3209.29,600.0,3168.5612,3170.9313,3168.4822,3169.2426,600.0
2023-08-15 15:25:00,3209.34,3209.46,3207.02,3207.02,1700.0,3169.292,3169.4105,3167.0009,3167.0009,1700.0
2023-08-15 15:30:00,3208.74,3209.49,3204.54,3209.49,729.0,3168.6995,3169.4401,3164.5519,3169.4401,729.0
2023-08-15 15:35:00,3208.57,3208.65,3203.56,3203.56,1901.0,3168.5316,3168.6106,3163.5841,3163.5841,1901.0
2023-08-15 15:40:00,3203.64,3203.64,3200.99,3200.99,200.0,3163.6631,3163.6631,3161.0462,3161.0462,200.0
2023-08-15 15:45:00,3202.01,3203.86,3200.01,3201.46,871.0,3162.0534,3163.8804,3160.0784,3161.5103,871.0
2023-08-15 15:50:00,3200.44,3200.44,3198.48,3198.48,855.0,3160.503,3160.503,3158.5675,3158.5675,855.0
2023-08-15 15:55:00,3199.82,3206.83,3198.02,3203.69,4149.0,3159.8908,3166.8133,3158.1132,3163.7125,4149.0
2023-08-16 09:30:00,3183.29,3200.0,3181.43,3200.0,3828.0,3143.567,3160.0685,3141.7303,3160.0685,3828.0
2023-08-16 09:35:00,3197.37,3197.7,3189.48,3191.1,500.0,3157.4713,3157.7972,3149.6798,3151.2796,500.0
2023-08-16 09:40:00,3200.07,3213.14,3197.83,3197.83,300.0,3160.1376,3173.0446,3157.9256,3157.9256,300.0
2023-08-16 09:45:00,3199.42,3210.0,3199.42,3210.0,200.0,3159.4958,3169.9437,3159.4958,3169.9437,200.0
2023-08-16 09:50:00,3210.58,3210.58,3205.78,3205.78,200.0,3170.5165,3170.5165,3165.7764,3165.7764,200.0
2023-08-16 09:55:00,3205.72,3205.72,3194.53,3194.53,500.0,3165.7171,3165.7171,3154.6668,3154.6668,500.0
2023-08-16 10:00:00,3202.85,3206.64,3201.37,3201.37,600.0,3162.883,3166.6257,3161.4214,3161.4214,600.0
2023-08-16 10:05:00,3212.13,3212.13,3208.86,3208.86,300.0,3172.0472,3172.0472,3168.818,3168.818,300.0
2023-08-16 10:10:00,3209.86,3211.97,3208.64,3208.64,300.0,3169.8055,3171.8892,3168.6007,3168.6007,300.0
2023-08-16 10:15:00,3212.35,3217.01,3212.35,3217.01,400.0,3172.2644,3176.8663,3172.2644,3176.8663,400.0
2023-08-16 10:20:00,3215.17,3215.17,3215.17,3215.17,100.0,3175.0492,3175.0492,3175.0492,3175.0492,100.0
2023-08-16 10:25:00,3210.24,3210.52,3210.24,3210.52,200.0,3170.1807,3170.4572,3170.1807,3170.4572,200.0
2023-08-16 10:30:00,3213.51,3213.51,3213.51,3213.51,100.0,3173.4099,3173.4099,3173.4099,3173.4099,100.0
2023-08-16 10:35:00,3212.0,3213.96,3210.66,3210.66,548.0,3171.9188,3173.8543,3170.5955,3170.5955,548.0
2023-08-16 10:40:00,3209.64,3209.64,3203.01,3209.04,300.0,3169.5882,3169.5882,3163.041,3168.9957,300.0
2023-08-16 10:45:00,3211.19,3211.78,3207.46,3211.48,931.0,3171.1189,3171.7015,3167.4354,3171.4053,931.0
2023-08-16 10:50:00,3212.12,3217.01,3212.12,3213.24,500.0,3172.0373,3176.8663,3172.0373,3173.1433,500.0
2023-08-16 10:55:00,3213.14,3213.14,3213.14,3213.14,100.0,3173.0446,3173.0446,3173.0446,3173.0446,100.0
2023-08-16 11:00:00,3213.14,3213.14,3213.14,3213.14,0.0,3173.0446,3173.0446,3173.0446,3173.0446,0.0
2023-08-16 11:05:00,3213.66,3213.66,3212.05,3212.05,200.0,3173.5581,3173.5581,3171.9682,3171.9682,200.0
2023-08-16 11:10:00,3214.21,3214.21,3212.44,3212.44,1100.0,3174.1012,3174.1012,3172.3533,3172.3533,1100.0
2023-08-16 11:15:00,3210.71,3210.71,3209.28,3209.28,200.0,3170.6449,3170.6449,3169.2327,3169.2327,200.0
2023-08-16 11:20:00,3208.23,3208.23,3208.23,3208.23,100.0,3168.1958,3168.1958,3168.1958,3168.1958,100.0
2023-08-16 11:25:00,3208.23,3208.23,3208.23,3208.23,0.0,3168.1958,3168.1958,3168.1958,3168.1958,0.0
2023-08-16 11:30:00,3207.83,3208.54,3203.9,3203.9,500.0,3167.8008,3168.502,3163.9199,3163.9199,500.0
2023-08-16 11:35:00,3206.58,3208.47,3206.57,3208.47,200.0,3166.5664,3168.4328,3166.5565,3168.4328,200.0
2023-08-16 11:40:00,3206.57,3206.57,3206.04,3206.04,200.0,3166.5565,3166.5565,3166.0332,3166.0332,200.0
2023-08-16 11:45:00,3202.91,3203.59,3202.91,3203.59,200.0,3162.9422,3163.6137,3162.9422,3163.6137,200.0
2023-08-16 11:50:00,3204.15,3205.9,3204.15,3205.9,300.0,3164.1667,3165.8949,3164.1667,3165.8949,300.0
2023-08-16 11:55:00,3206.2,3206.2,3205.08,3205.08,500.0,3166.1912,3166.1912,3165.0851,3165.0851,500.0
2023-08-16 12:00:00,3203.02,3203.02,3203.02,3203.02,118.0,3163.0508,3163.0508,3163.0508,3163.0508,118.0
2023-08-16 12:05:00,3205.94,3205.94,3205.94,3205.94,115.0,3165.9344,3165.9344,3165.9344,3165.9344,115.0
2023-08-16 12:10:00,3202.33,3202.33,3200.45,3200.45,200.0,3162.3694,3162.3694,3160.5129,3160.5129,200.0
2023-08-16 12:15:00,3200.71,3200.71,3197.84,3197.84,316.0,3160.7697,3160.7697,3157.9355,3157.9355,316.0
2023-08-16 12:20:00,3199.21,3199.23,3199.21,3199.23,212.0,3159.2884,3159.3081,3159.2884,3159.3081,212.0
2023-08-16 12:25:00,3199.63,3199.63,3199.63,3199.63,100.0,3159.7031,3159.7031,3159.7031,3159.7031,100.0
2023-08-16 12:30:00,3199.63,3199.63,3199.63,3199.63,0.0,3159.7031,3159.7031,3159.7031,3159.7031,0.0
2023-08-16 12:35:00,3199.63,3199.63,3199.63,3199.63,0.0,3159.7031,3159.7031,3159.7031,3159.7031,0.0
2023-08-16 12:40:00,3206.22,3206.22,3205.42,3205.42,200.0,3166.2109,3166.2109,3165.4209,3165.4209,200.0
2023-08-16 12:45:00,3205.42,3205.42,3205.42,3205.42,0.0,3165.4209,3165.4209,3165.4209,3165.4209,0.0
2023-08-16 12:50:00,3205.42,3205.42,3205.42,3205.42,0.0,3165.4209,3165.4209,3165.4209,3165.4209,0.0
2023-08-16 12:55:00,3205.42,3205.42,3205.42,3205.42,0.0,3165.4209,3165.4209,3165.4209,3165.4209,0.0
2023-08-16 13:00:00,3205.93,3205.93,3200.17,3200.18,200.0,3165.9245,3165.9245,3160.2364,3160.2463,200.0
2023-08-16 13:05:00,3200.18,3200.18,3200.18,3200.18,0.0,3160.2463,3160.2463,3160.2463,3160.2463,0.0
2023-08-16 13:10:00,3200.18,3200.18,3200.18,3200.18,0.0,3160.2463,3160.2463,3160.2463,3160.2463,0.0
2023-08-16 13:15:00,3199.26,3199.26,3196.31,3196.31,200.0,3159.3378,3159.3378,3156.4246,3156.4246,200.0
2023-08-16 13:20:00,3199.1,3202.53,3199.1,3202.53,400.0,3159.1798,3162.567,3159.1798,3162.567,400.0
2023-08-16 13:25:00,3198.16,3198.16,3198.15,3198.16,200.0,3158.2515,3158.2515,3158.2416,3158.2515,200.0
2023-08-16 13:30:00,3198.16,3198.16,3198.16,3198.16,0.0,3158.2515,3158.2515,3158.2515,3158.2515,0.0
2023-08-16 13:35:00,3203.0,3203.0,3203.0,3203.0,200.0,3163.0311,3163.0311,3163.0311,3163.0311,200.0
2023-08-16 13:40:00,3203.0,3203.0,3203.0,3203.0,0.0,3163.0311,3163.0311,3163.0311,3163.0311,0.0
2023-08-16 13:45:00,3211.29,3211.29,3211.29,3211.29,100.0,3171.2176,3171.2176,3171.2176,3171.2176,100.0
2023-08-16 13:50:00,3211.17,3211.17,3211.17,3211.17,100.0,3171.0991,3171.0991,3171.0991,3171.0991,100.0
2023-08-16 13:55:00,3210.69,3210.69,3209.88,3209.88,222.0,3170.6251,3170.6251,3169.8252,3169.8252,222.0
2023-08-16 14:00:00,3203.85,3203.85,3203.85,3203.85,100.0,3163.8705,3163.8705,3163.8705,3163.8705,100.0
2023-08-16 14:05:00,3203.85,3203.85,3203.85,3203.85,0.0,3163.8705,3163.8705,3163.8705,3163.8705,0.0
2023-08-16 14:10:00,3205.58,3205.58,3205.57,3205.58,100.0,3165.5789,3165.5789,3165.569,3165.5789,100.0
2023-08-16 14:15:00,3211.69,3211.78,3211.69,3211.78,200.0,3171.6126,3171.7015,3171.6126,3171.7015,200.0
2023-08-16 14:20:00,3216.99,3216.99,3216.99,3216.99,100.0,3176.8465,3176.8465,3176.8465,3176.8465,100.0
2023-08-16 14:25:00,3220.84,3222.85,3220.84,3222.85,200.0,3180.6485,3182.6334,3180.6485,3182.6334,200.0
2023-08-16 14:30:00,3223.97,3225.0,3223.97,3224.24,500.0,3183.7394,3184.7566,3183.7394,3184.006,500.0
2023-08-16 14:35:00,3226.62,3226.62,3226.61,3226.62,100.0,3186.3563,3186.3563,3186.3465,3186.3563,100.0
2023-08-16 14:40:00,3219.38,3219.94,3219.38,3219.48,300.0,3179.2067,3179.7597,3179.2067,3179.3054,300.0
2023-08-16 14:45:00,3222.43,3222.43,3220.41,3220.41,200.0,3182.2186,3182.2186,3180.2238,3180.2238,200.0
2023-08-16 14:50:00,3220.41,3220.41,3220.41,3220.41,0.0,3180.2238,3180.2238,3180.2238,3180.2238,0.0
2023-08-16 14:55:00,3220.41,3220.41,3220.41,3220.41,0.0,3180.2238,3180.2238,3180.2238,3180.2238,0.0
2023-08-16 15:00:00,3220.41,3220.41,3220.41,3220.41,0.0,3180.2238,3180.2238,3180.2238,3180.2238,0.0
2023-08-16 15:05:00,3215.28,3215.46,3213.0,3213.0,500.0,3175.1578,3175.3356,3172.9063,3172.9063,500.0
2023-08-16 15:10:00,3202.33,3206.31,3202.33,3205.69,1875.0,3162.3694,3166.2998,3162.3694,3165.6875,1875.0
2023-08-16 15:15:00,3203.67,3204.33,3202.15,3202.15,1100.0,3163.6927,3164.3445,3162.1917,3162.1917,1100.0
2023-08-16 15:20:00,3202.25,3206.2,3202.09,3206.2,1729.0,3162.2904,3166.1912,3162.1324,3166.1912,1729.0
2023-08-16 15:25:00,3206.2,3206.2,3206.2,3206.2,0.0,3166.1912,3166.1912,3166.1912,3166.1912,0.0
2023-08-16 15:30:00,3207.27,3207.27,3203.32,3204.87,525.0,3167.2478,3167.2478,3163.3471,3164.8778,525.0
2023-08-16 15:35:00,3204.46,3204.46,3200.73,3203.81,300.0,3164.4729,3164.4729,3160.7894,3163.831,300.0
2023-08-16 15:40:00,3203.0,3204.9,3198.7,3204.73,913.0,3163.0311,3164.9074,3158.7847,3164.7395,913.0
2023-08-16 15:45:00,3203.36,3203.36,3203.1,3203.1,400.0,3163.3866,3163.3866,3163.1298,3163.1298,400.0
2023-08-16 15:50:00,3200.06,3202.21,3198.38,3201.13,1936.0,3160.1278,3162.2509,3158.4687,3161.1844,1936.0
2023-08-16 15:55:00,3197.09,3200.14,3195.21,3197.75,2292.0,3157.1948,3160.2068,3155.3383,3157.8466,2292.0
2023-08-17 09:30:00,3203.2,3207.54,3199.98,3200.0,2203.0,3163.2286,3167.5144,3160.0488,3160.0685,2203.0
2023-08-17 09:35:00,3200.1,3200.1,3171.24,3171.25,1330.0,3160.1673,3160.1673,3131.6674,3131.6773,1330.0
2023-08-17 09:40:00,3179.56,3180.0,3167.84,3174.25,5226.0,3139.8836,3140.3181,3128.3098,3134.6398,5226.0
2023-08-17 09:45:00,3173.3,3178.08,3166.79,3166.79,1162.0,3133.7017,3138.4221,3127.2729,3127.2729,1162.0
2023-08-17 09:50:00,3163.0,3173.31,3160.0,3168.05,1341.0,3123.5302,3133.7116,3120.5677,3128.5172,1341.0
2023-08-17 09:55:00,3172.03,3174.98,3172.03,3173.06,984.0,3132.4475,3135.3607,3132.4475,3133.4647,984.0
2023-08-17 10:00:00,3174.58,3175.45,3161.0,3161.0,1000.0,3134.9657,3135.8249,3121.5552,3121.5552,1000.0
2023-08-17 10:05:00,3160.78,3169.21,3160.0,3169.2,700.0,3121.3379,3129.6627,3120.5677,3129.6529,700.0
2023-08-17 10:10:00,3163.97,3163.97,3158.19,3158.39,500.0,3124.4881,3124.4881,3118.7803,3118.9778,500.0
2023-08-17 10:15:00,3155.0,3156.36,3152.91,3155.1,975.0,3115.6301,3116.9731,3113.5661,3115.7288,975.0
2023-08-17 10:20:00,3155.15,3157.61,3155.15,3157.61,300.0,3115.7782,3118.2075,3115.7782,3118.2075,300.0
2023-08-17 10:25:00,3157.01,3157.14,3151.32,3154.31,600.0,3117.615,3117.7434,3111.996,3114.9487,600.0
2023-08-17 10:30:00,3155.53,3162.49,3155.52,3162.27,549.0,3116.1534,3123.0266,3116.1436,3122.8093,549.0
2023-08-17 10:35:00,3158.7,3165.08,3156.11,3162.23,700.0,3119.2839,3125.5843,3116.7262,3122.7698,700.0
2023-08-17 10:40:00,3160.41,3162.65,3160.09,3160.67,600.0,3120.9725,3123.1846,3120.6565,3121.2293,600.0
2023-08-17 10:45:00,3158.94,3163.45,3158.94,3163.33,400.0,3119.5209,3123.9746,3119.5209,3123.8561,400.0
2023-08-17 10:50:00,3164.18,3164.75,3161.26,3163.66,3200.0,3124.6955,3125.2584,3121.8119,3124.182,3200.0
2023-08-17 10:55:00,3163.57,3164.37,3161.26,3161.26,1587.0,3124.0931,3124.8831,3121.8119,3121.8119,1587.0
2023-08-17 11:00:00,3158.92,3160.35,3158.92,3160.35,200.0,3119.5011,3120.9133,3119.5011,3120.9133,200.0
2023-08-17 11:05:00,3160.51,3160.51,3152.74,3152.74,1400.0,3121.0713,3121.0713,3113.3983,3113.3983,1400.0
2023-08-17 11:10:00,3152.68,3159.81,3152.68,3158.39,1000.0,3113.339,3120.38,3113.339,3118.9778,1000.0
2023-08-17 11:15:00,3150.01,3150.01,3150.01,3150.01,500.0,3110.7023,3110.7023,3110.7023,3110.7023,500.0
2023-08-17 11:20:00,3155.22,3156.62,3153.64,3153.64,700.0,3115.8473,3117.2298,3114.287,3114.287,700.0
2023-08-17 11:25:00,3153.64,3153.64,3153.64,3153.64,0.0,3114.287,3114.287,3114.287,3114.287,0.0
2023-08-17 11:30:00,3150.0,3150.0,3148.15,3149.25,400.0,3110.6925,3110.6925,3108.8655,3109.9518,400.0
2023-08-17 11:35:00,3148.52,3148.52,3148.01,3148.01,200.0,3109.2309,3109.2309,3108.7273,3108.7273,200.0
2023-08-17 11:40:00,3147.07,3147.95,3147.07,3147.95,200.0,3107.799,3108.668,3107.799,3108.668,200.0
2023-08-17 11:45:00,3150.72,3150.73,3144.44,3144.44,300.0,3111.4035,3111.4133,3105.2018,3105.2018,300.0
2023-08-17 11:50:00,3146.84,3146.84,3146.42,3146.42,200.0,3107.5719,3107.5719,3107.1571,3107.1571,200.0
2023-08-17 11:55:00,3146.42,3146.42,3146.42,3146.42,0.0,3107.1571,3107.1571,3107.1571,3107.1571,0.0
2023-08-17 12:00:00,3140.0,3140.0,3137.01,3138.49,1000.0,3100.8172,3100.8172,3097.8645,3099.3261,1000.0
2023-08-17 12:05:00,3139.79,3143.23,3139.79,3142.67,800.0,3100.6099,3104.0069,3100.6099,3103.4539,800.0
2023-08-17 12:10:00,3142.67,3142.67,3142.67,3142.67,0.0,3103.4539,3103.4539,3103.4539,3103.4539,0.0
2023-08-17 12:15:00,3144.92,3147.82,3144.92,3147.82,200.0,3105.6758,3108.5397,3105.6758,3108.5397,200.0
2023-08-17 12:20:00,3151.2,3152.0,3151.14,3152.0,400.0,3111.8775,3112.6675,3111.8182,3112.6675,400.0
2023-08-17 12:25:00,3154.45,3154.99,3151.17,3151.17,1400.0,3115.0869,3115.6202,3111.8479,3111.8479,1400.0
2023-08-17 12:30:00,3157.26,3157.26,3152.75,3152.75,600.0,3117.8619,3117.8619,3113.4081,3113.4081,600.0
2023-08-17 12:35:00,3151.97,3155.53,3151.97,3155.53,615.0,3112.6379,3116.1534,3112.6379,3116.1534,615.0
2023-08-17 12:40:00,3155.58,3155.58,3155.58,3155.58,100.0,3116.2028,3116.2028,3116.2028,3116.2028,100.0
2023-08-17 12:45:00,3147.5,3152.47,3142.0,3142.0,2100.0,3108.2236,3113.1316,3102.7923,3102.7923,2100.0
2023-08-17 12:50:00,3146.85,3146.85,3146.85,3146.85,100.0,3107.5818,3107.5818,3107.5818,3107.5818,100.0
2023-08-17 12:55:00,3150.41,3150.41,3150.41,3150.41,100.0,3111.0973,3111.0973,3111.0973,3111.0973,100.0
2023-08-17 13:00:00,3153.33,3153.33,3153.33,3153.33,100.0,3113.9809,3113.9809,3113.9809,3113.9809,100.0
2023-08-17 13:05:00,3153.33,3153.33,3153.33,3153.33,0.0,3113.9809,3113.9809,3113.9809,3113.9809,0.0
2023-08-17 13:10:00,3153.33,3153.33,3153.33,3153.33,0.0,3113.9809,3113.9809,3113.9809,3113.9809,0.0
2023-08-17 13:15:00,3151.47,3153.72,3150.29,3153.72,1093.0,3112.1441,3114.366,3110.9788,3114.366,1093.0
2023-08-17 13:20:00,3148.0,3148.0,3143.61,3143.61,863.0,3108.7174,3108.7174,3104.3822,3104.3822,863.0
2023-08-17 13:25:00,3143.61,3143.61,3143.61,3143.61,0.0,3104.3822,3104.3822,3104.3822,3104.3822,0.0
2023-08-17 13:30:00,3143.48,3144.01,3143.48,3143.92,400.0,3104.2538,3104.7772,3104.2538,3104.6883,400.0
2023-08-17 13:35:00,3143.92,3143.92,3143.92,3143.92,0.0,3104.6883,3104.6883,3104.6883,3104.6883,0.0
2023-08-17 13:40:00,3142.03,3142.03,3138.39,3138.77,1500.0,3102.8219,3102.8219,3099.2273,3099.6026,1500.0
2023-08-17 13:45:00,3138.77,3138.94,3131.65,3138.89,1968.0,3099.6026,3099.7705,3092.5714,3099.7211,1968.0
2023-08-17 13:50:00,3141.47,3141.47,3136.21,3141.09,700.0,3102.2689,3102.2689,3097.0745,3101.8936,700.0
2023-08-17 13:55:00,3141.02,3141.02,3135.37,3135.38,200.0,3101.8245,3101.8245,3096.245,3096.2549,200.0
2023-08-17 14:00:00,3142.41,3142.42,3136.41,3136.66,1200.0,3103.1972,3103.207,3097.272,3097.5189,1200.0
2023-08-17 14:05:00,3137.01,3138.97,3132.44,3135.49,2096.0,3097.8645,3099.8001,3093.3516,3096.3635,2096.0
2023-08-17 14:10:00,3137.01,3139.0,3133.59,3138.9,800.0,3097.8645,3099.8297,3094.4872,3099.731,800.0
2023-08-17 14:15:00,3138.0,3139.23,3138.0,3139.23,300.0,3098.8422,3100.0568,3098.8422,3100.0568,300.0
2023-08-17 14:20:00,3144.24,3144.24,3142.58,3142.58,300.0,3105.0043,3105.0043,3103.365,3103.365,300.0
2023-08-17 14:25:00,3143.12,3143.12,3141.72,3141.73,200.0,3103.8983,3103.8983,3102.5158,3102.5256,200.0
2023-08-17 14:30:00,3135.0,3135.0,3135.0,3135.0,200.0,3095.8796,3095.8796,3095.8796,3095.8796,200.0
2023-08-17 14:35:00,3137.22,3137.22,3137.22,3137.22,100.0,3098.0719,3098.0719,3098.0719,3098.0719,100.0
2023-08-17 14:40:00,3137.22,3137.22,3137.22,3137.22,0.0,3098.0719,3098.0719,3098.0719,3098.0719,0.0
2023-08-17 14:45:00,3132.39,3132.4,3129.0,3129.0,1000.0,3093.3022,3093.3121,3089.9545,3089.9545,1000.0
2023-08-17 14:50:00,3122.48,3125.32,3120.07,3120.07,3019.0,3083.5159,3086.3204,3081.1359,3081.1359,3019.0
2023-08-17 14:55:00,3118.74,3121.66,3116.01,3119.14,1300.0,3079.8225,3082.7061,3077.1266,3080.2175,1300.0
2023-08-17 15:00:00,3116.82,3117.26,3116.82,3117.26,300.0,3077.9265,3078.361,3077.9265,3078.361,300.0
2023-08-17 15:05:00,3117.28,3117.28,3113.16,3113.16,400.0,3078.3808,3078.3808,3074.3122,3074.3122,400.0
2023-08-17 15:10:00,3115.77,3116.62,3109.78,3109.78,700.0,3076.8896,3077.729,3070.9743,3070.9743,700.0
2023-08-17 15:15:00,3109.94,3113.1,3108.25,3113.1,786.0,3071.1323,3074.2529,3069.4634,3074.2529,786.0
2023-08-17 15:20:00,3112.83,3112.83,3112.02,3112.02,400.0,3073.9863,3073.9863,3073.1864,3073.1864,400.0
2023-08-17 15:25:00,3111.89,3119.58,3111.89,3119.58,300.0,3073.058,3080.6521,3073.058,3080.6521,300.0
2023-08-17 15:30:00,3118.34,3118.34,3114.0,3115.9,1303.0,3079.4275,3079.4275,3075.1417,3077.018,1303.0
2023-08-17 15:35:00,3117.47,3117.47,3115.37,3115.37,600.0,3078.5684,3078.5684,3076.4946,3076.4946,600.0
2023-08-17 15:40:00,3117.38,3119.57,3117.38,3118.34,400.0,3078.4795,3080.6422,3078.4795,3079.4275,400.0
2023-08-17 15:45:00,3112.08,3114.82,3111.41,3114.13,1400.0,3073.2456,3075.9514,3072.584,3075.2701,1400.0
2023-08-17 15:50:00,3115.28,3115.43,3110.83,3112.99,3200.0,3076.4057,3076.5538,3072.0112,3074.1443,3200.0
2023-08-17 15:55:00,3111.1,3117.03,3107.94,3111.7,9369.0,3072.2779,3078.1339,3069.1573,3072.8704,9369.0
2023-08-18 09:30:00,3058.84,3063.28,3038.02,3063.28,13880.0,3020.67,3025.0546,3000.1098,3025.0546,13880.0
2023-08-18 09:35:00,3068.0,3082.78,3067.8,3076.35,2913.0,3029.7157,3044.3113,3029.5182,3037.9615,2913.0
2023-08-18 09:40:00,3076.35,3076.35,3061.62,3063.02,1375.0,3037.9615,3037.9615,3023.4153,3024.7978,1375.0
2023-08-18 09:45:00,3060.62,3064.1,3054.7,3054.7,1100.0,3022.4278,3025.8644,3016.5817,3016.5817,1100.0
2023-08-18 09:50:00,3067.3,3070.13,3061.59,3061.59,2994.0,3029.0244,3031.8191,3023.3857,3023.3857,2994.0
2023-08-18 09:55:00,3060.63,3060.63,3054.75,3054.75,1045.0,3022.4377,3022.4377,3016.631,3016.631,1045.0
2023-08-18 10:00:00,3057.9,3057.9,3052.57,3052.69,1700.0,3019.7417,3019.7417,3014.4782,3014.5967,1700.0
2023-08-18 10:05:00,3052.78,3054.96,3044.8,3044.8,2200.0,3014.6856,3016.8384,3006.8052,3006.8052,2200.0
2023-08-18 10:10:00,3046.06,3048.81,3042.49,3047.5,1789.0,3008.0495,3010.7652,3004.524,3009.4715,1789.0
2023-08-18 10:15:00,3042.02,3042.5,3036.58,3039.06,3191.0,3004.0599,3004.5339,2998.6878,3001.1368,3191.0
2023-08-18 10:20:00,3040.78,3048.16,3036.23,3043.17,2062.0,3002.8354,3010.1233,2998.3421,3005.1955,2062.0
2023-08-18 10:25:00,3046.73,3048.0,3040.16,3042.88,1892.0,3008.7111,3009.9653,3002.2231,3004.9092,1892.0
2023-08-18 10:30:00,3046.14,3046.14,3042.39,3044.53,616.0,3008.1285,3008.1285,3004.4253,3006.5386,616.0
2023-08-18 10:35:00,3050.17,3050.17,3046.98,3049.91,300.0,3012.1082,3012.1082,3008.958,3011.8514,300.0
2023-08-18 10:40:00,3050.93,3053.43,3046.94,3046.94,600.0,3012.8587,3015.3275,3008.9185,3008.9185,600.0
2023-08-18 10:45:00,3046.73,3049.58,3045.28,3045.29,800.0,3008.7111,3011.5256,3007.2792,3007.2891,800.0
2023-08-18 10:50:00,3050.03,3050.03,3044.75,3044.76,500.0,3011.9699,3011.9699,3006.7558,3006.7657,500.0
2023-08-18 10:55:00,3044.3,3049.64,3042.44,3049.64,1300.0,3006.3114,3011.5848,3004.4746,3011.5848,1300.0
2023-08-18 11:00:00,3046.54,3055.93,3046.54,3053.76,1050.0,3008.5235,3017.7963,3008.5235,3015.6534,1050.0
2023-08-18 11:05:00,3054.77,3055.53,3054.37,3055.53,300.0,3016.6508,3017.4013,3016.2558,3017.4013,300.0
2023-08-18 11:10:00,3056.66,3056.66,3053.06,3053.07,1197.0,3018.5172,3018.5172,3014.9621,3014.972,1197.0
2023-08-18 11:15:00,3053.53,3054.36,3048.62,3052.99,5343.0,3015.4263,3016.2459,3010.5775,3014.893,5343.0
2023-08-18 11:20:00,3052.07,3055.91,3049.78,3049.78,895.0,3013.9845,3017.7766,3011.7231,3011.7231,895.0
2023-08-18 11:25:00,3041.01,3049.78,3041.01,3044.48,500.0,3003.0625,3011.7231,3003.0625,3006.4892,500.0
2023-08-18 11:30:00,3043.21,3046.36,3039.6,3043.76,1335.0,3005.235,3008.3457,3001.6701,3005.7782,1335.0
2023-08-18 11:35:00,3043.54,3043.54,3037.81,3037.81,806.0,3005.5609,3005.5609,2999.9024,2999.9024,806.0
2023-08-18 11:40:00,3035.02,3039.7,3034.58,3039.7,1179.0,2997.1472,3001.7688,2996.7127,3001.7688,1179.0
2023-08-18 11:45:00,3042.54,3042.81,3041.96,3042.15,500.0,3004.5734,3004.84,3004.0006,3004.1883,500.0
2023-08-18 11:50:00,3040.61,3045.7,3040.6,3045.57,1700.0,3002.6675,3007.694,3002.6576,3007.5656,1700.0
2023-08-18 11:55:00,3045.58,3048.65,3045.57,3048.65,1400.0,3007.5755,3010.6072,3007.5656,3010.6072,1400.0
2023-08-18 12:00:00,3050.0,3052.88,3046.75,3051.51,2074.0,3011.9403,3014.7844,3008.7309,3013.4315,2074.0
2023-08-18 12:05:00,3051.52,3054.12,3051.51,3054.12,775.0,3013.4413,3016.0089,3013.4315,3016.0089,775.0
2023-08-18 12:10:00,3053.91,3053.91,3052.41,3052.41,1500.0,3015.8015,3015.8015,3014.3202,3014.3202,1500.0
2023-08-18 12:15:00,3052.72,3056.35,3052.71,3053.24,4223.0,3014.6264,3018.2111,3014.6165,3015.1399,4223.0
2023-08-18 12:20:00,3053.25,3055.34,3049.78,3052.28,3998.0,3015.1498,3017.2137,3011.7231,3014.1919,3998.0
2023-08-18 12:25:00,3052.0,3055.16,3049.22,3055.16,2816.0,3013.9154,3017.0359,3011.17,3017.0359,2816.0
2023-08-18 12:30:00,3051.31,3057.11,3051.31,3057.11,600.0,3013.234,3018.9616,3013.234,3018.9616,600.0
2023-08-18 12:35:00,3058.56,3060.17,3057.47,3057.47,300.0,3020.3935,3021.9834,3019.3171,3019.3171,300.0
2023-08-18 12:40:00,3060.36,3064.08,3060.36,3062.18,979.0,3022.171,3025.8446,3022.171,3023.9683,979.0
2023-08-18 12:45:00,3064.2,3064.2,3059.59,3059.59,200.0,3025.9631,3025.9631,3021.4106,3021.4106,200.0
2023-08-18 12:50:00,3060.48,3060.78,3060.48,3060.78,200.0,3022.2895,3022.5858,3022.2895,3022.5858,200.0
2023-08-18 12:55:00,3060.78,3063.05,3060.78,3061.36,2670.0,3022.5858,3024.8275,3022.5858,3023.1586,2670.0
2023-08-18 13:00:00,3061.36,3061.36,3054.09,3054.1,1797.0,3023.1586,3023.1586,3015.9793,3015.9891,1797.0
2023-08-18 13:05:00,3057.16,3058.34,3052.15,3054.58,1400.0,3019.011,3020.1762,3014.0635,3016.4632,1400.0
2023-08-18 13:10:00,3051.22,3053.46,3051.22,3053.45,400.0,3013.1451,3015.3571,3013.1451,3015.3473,400.0
2023-08-18 13:15:00,3049.61,3049.81,3049.14,3049.75,600.0,3011.5552,3011.7527,3011.091,3011.6934,600.0
2023-08-18 13:20:00,3044.74,3044.74,3044.73,3044.74,100.0,3006.7459,3006.7459,3006.7361,3006.7459,100.0
2023-08-18 13:25:00,3045.28,3051.22,3045.28,3051.22,1888.0,3007.2792,3013.1451,3007.2792,3013.1451,1888.0
2023-08-18 13:30:00,3048.67,3053.89,3048.67,3053.89,1000.0,3010.6269,3015.7818,3010.6269,3015.7818,1000.0
2023-08-18 13:35:00,3050.6,3050.6,3048.09,3048.14,800.0,3012.5328,3012.5328,3010.0541,3010.1035,800.0
2023-08-18 13:40:00,3044.13,3049.6,3044.13,3047.45,1269.0,3006.1436,3011.5453,3006.1436,3009.4221,1269.0
2023-08-18 13:45:00,3046.67,3046.67,3046.67,3046.67,100.0,3008.6519,3008.6519,3008.6519,3008.6519,100.0
2023-08-18 13:50:00,3049.01,3052.6,3049.01,3052.6,450.0,3010.9627,3014.5079,3010.9627,3014.5079,450.0
2023-08-18 13:55:00,3053.02,3053.02,3053.02,3053.02,100.0,3014.9226,3014.9226,3014.9226,3014.9226,100.0
2023-08-18 14:00:00,3055.57,3055.89,3055.57,3055.6,300.0,3017.4408,3017.7568,3017.4408,3017.4704,300.0
2023-08-18 14:05:00,3057.42,3057.42,3054.66,3054.66,200.0,3019.2677,3019.2677,3016.5422,3016.5422,200.0
2023-08-18 14:10:00,3055.92,3055.92,3050.01,3051.85,600.0,3017.7864,3017.7864,3011.9502,3013.7672,600.0
2023-08-18 14:15:00,3053.37,3053.37,3050.97,3050.98,400.0,3015.2683,3015.2683,3012.8982,3012.9081,400.0
2023-08-18 14:20:00,3053.64,3053.86,3050.17,3052.14,2921.0,3015.5349,3015.7521,3012.1082,3014.0536,2921.0
2023-08-18 14:25:00,3052.14,3054.12,3052.14,3053.0,1364.0,3014.0536,3016.0089,3014.0536,3014.9029,1364.0
2023-08-18 14:30:00,3050.27,3054.09,3050.26,3053.0,663.0,3012.2069,3015.9793,3012.1971,3014.9029,663.0
2023-08-18 14:35:00,3053.23,3053.23,3049.27,3051.68,400.0,3015.13,3015.13,3011.2194,3013.5993,400.0
2023-08-18 14:40:00,3053.0,3063.1,3053.0,3055.46,1590.0,3014.9029,3024.8768,3014.9029,3017.3322,1590.0
2023-08-18 14:45:00,3059.3,3061.22,3059.3,3061.22,320.0,3021.1243,3023.0203,3021.1243,3023.0203,320.0
2023-08-18 14:50:00,3058.87,3058.87,3056.61,3056.61,454.0,3020.6996,3020.6996,3018.4678,3018.4678,454.0
2023-08-18 14:55:00,3057.74,3057.74,3056.23,3056.24,700.0,3019.5837,3019.5837,3018.0926,3018.1024,700.0
2023-08-18 15:00:00,3056.14,3058.03,3055.1,3058.03,1309.0,3018.0037,3019.8701,3016.9767,3019.8701,1309.0
2023-08-18 15:05:00,3058.19,3060.0,3058.19,3060.0,400.0,3020.0281,3021.8155,3020.0281,3021.8155,400.0
2023-08-18 15:10:00,3057.3,3058.33,3055.62,3056.75,4787.0,3019.1492,3020.1664,3017.4902,3018.6061,4787.0
2023-08-18 15:15:00,3055.95,3056.07,3054.55,3054.56,1038.0,3017.8161,3017.9346,3016.4335,3016.4434,1038.0
2023-08-18 15:20:00,3058.38,3059.49,3058.38,3059.12,700.0,3020.2157,3021.3119,3020.2157,3020.9465,700.0
2023-08-18 15:25:00,3058.7,3060.0,3056.77,3056.77,3815.0,3020.5317,3021.8155,3018.6258,3018.6258,3815.0
2023-08-18 15:30:00,3056.58,3056.58,3053.22,3053.43,2100.0,3018.4382,3018.4382,3015.1201,3015.3275,2100.0
2023-08-18 15:35:00,3053.25,3054.08,3050.8,3053.72,1512.0,3015.1498,3015.9694,3012.7303,3015.6139,1512.0
2023-08-18 15:40:00,3053.72,3056.65,3052.18,3056.65,7826.0,3015.6139,3018.5073,3014.0931,3018.5073,7826.0
2023-08-18 15:45:00,3056.52,3061.23,3056.38,3058.96,2900.0,3018.379,3023.0302,3018.2407,3020.7885,2900.0
2023-08-18 15:50:00,3058.19,3059.34,3050.76,3050.91,6280.0,3020.0281,3021.1638,3012.6908,3012.839,6280.0
2023-08-18 15:55:00,3050.35,3059.75,3049.28,3058.43,13100.0,3012.2859,3021.5686,3011.2293,3020.2651,13100.0
2023-08-21 09:30:00,3067.07,3067.33,3059.55,3064.18,3483.0,3028.7973,3029.0541,3021.3711,3025.9434,3483.0
2023-08-21 09:35:00,3065.21,3065.21,3057.6,3061.18,820.0,3026.9605,3026.9605,3019.4455,3022.9808,820.0
2023-08-21 09:40:00,3068.75,3074.31,3060.29,3068.71,1024.0,3030.4563,3035.947,3022.1019,3030.4168,1024.0
2023-08-21 09:45:00,3063.9,3068.22,3051.54,3052.42,1380.0,3025.6669,3029.933,3013.4611,3014.3301,1380.0
2023-08-21 09:50:00,3055.97,3059.04,3055.97,3059.04,200.0,3017.8358,3020.8675,3017.8358,3020.8675,200.0
2023-08-21 09:55:00,3062.75,3062.75,3062.3,3062.31,200.0,3024.5312,3024.5312,3024.0868,3024.0967,200.0
2023-08-21 10:00:00,3060.82,3060.82,3050.4,3052.48,1420.0,3022.6253,3022.6253,3012.3353,3014.3894,1420.0
2023-08-21 10:05:00,3059.28,3059.28,3058.35,3058.56,350.0,3021.1045,3021.1045,3020.1861,3020.3935,350.0
2023-08-21 10:10:00,3060.27,3066.0,3059.25,3066.0,400.0,3022.0822,3027.7407,3021.0749,3027.7407,400.0
2023-08-21 10:15:00,3066.79,3068.13,3065.23,3065.38,400.0,3028.5208,3029.8441,3026.9803,3027.1284,400.0
2023-08-21 10:20:00,3064.84,3064.84,3054.87,3054.87,1647.0,3026.5951,3026.5951,3016.7495,3016.7495,1647.0
2023-08-21 10:25:00,3049.51,3052.93,3048.65,3050.95,900.0,3011.4564,3014.8337,3010.6072,3012.8785,900.0
2023-08-21 10:30:00,3050.63,3051.39,3050.63,3051.39,300.0,3012.5624,3013.313,3012.5624,3013.313,300.0
2023-08-21 10:35:00,3050.64,3053.2,3049.25,3053.2,1000.0,3012.5723,3015.1004,3011.1997,3015.1004,1000.0
2023-08-21 10:40:00,3053.2,3053.84,3050.71,3053.83,1779.0,3015.1004,3015.7324,3012.6415,3015.7225,1779.0
2023-08-21 10:45:00,3056.3,3056.3,3049.34,3049.34,800.0,3018.1617,3018.1617,3011.2885,3011.2885,800.0
2023-08-21 10:50:00,3046.52,3048.4,3043.98,3043.98,368.0,3008.5037,3010.3603,3005.9954,3005.9954,368.0
2023-08-21 10:55:00,3046.26,3046.26,3046.26,3046.26,100.0,3008.247,3008.247,3008.247,3008.247,100.0
2023-08-21 11:00:00,3043.92,3044.89,3039.12,3042.16,1208.0,3005.9362,3006.8941,3001.1961,3004.1981,1208.0
2023-08-21 11:05:00,3039.58,3041.91,3035.56,3035.56,886.0,3001.6503,3003.9513,2997.6805,2997.6805,886.0
2023-08-21 11:10:00,3035.8,3035.8,3028.65,3028.65,1733.0,2997.9175,2997.9175,2990.8567,2990.8567,1733.0
2023-08-21 11:15:00,3028.35,3029.16,3025.79,3025.87,1400.0,2990.5605,2991.3604,2988.0324,2988.1114,1400.0
2023-08-21 11:20:00,3022.04,3024.9,3019.27,3022.16,600.0,2984.3292,2987.1535,2981.5938,2984.4477,600.0
2023-08-21 11:25:00,3022.14,3028.67,3021.44,3028.67,3000.0,2984.428,2990.8765,2983.7367,2990.8765,3000.0
2023-08-21 11:30:00,3031.48,3031.48,3031.48,3031.48,200.0,2993.6514,2993.6514,2993.6514,2993.6514,200.0
2023-08-21 11:35:00,3031.26,3031.26,3029.11,3029.11,300.0,2993.4342,2993.4342,2991.311,2991.311,300.0
2023-08-21 11:40:00,3025.77,3027.04,3025.77,3027.04,200.0,2988.0127,2989.2668,2988.0127,2989.2668,200.0
2023-08-21 11:45:00,3027.04,3027.04,3027.04,3027.04,0.0,2989.2668,2989.2668,2989.2668,2989.2668,0.0
2023-08-21 11:50:00,3020.0,3020.0,3019.49,3019.49,200.0,2982.3147,2982.3147,2981.811,2981.811,200.0
2023-08-21 11:55:00,3023.76,3023.76,3023.76,3023.76,115.0,2986.0277,2986.0277,2986.0277,2986.0277,115.0
2023-08-21 12:00:00,3023.76,3024.33,3019.93,3019.95,1555.0,2986.0277,2986.5906,2982.2455,2982.2653,1555.0
2023-08-21 12:05:00,3024.97,3024.97,3024.97,3024.97,120.0,2987.2226,2987.2226,2987.2226,2987.2226,120.0
2023-08-21 12:10:00,3024.46,3033.87,3024.46,3033.87,850.0,2986.719,2996.0116,2986.719,2996.0116,850.0
2023-08-21 12:15:00,3034.77,3037.3,3034.76,3037.3,384.0,2996.9004,2999.3988,2996.8905,2999.3988,384.0
2023-08-21 12:20:00,3039.24,3039.24,3039.23,3039.23,200.0,3001.3146,3001.3146,3001.3047,3001.3047,200.0
2023-08-21 12:25:00,3045.42,3045.42,3040.61,3042.73,600.0,3007.4175,3007.4175,3002.6675,3004.761,600.0
2023-08-21 12:30:00,3043.79,3043.79,3040.01,3040.01,600.0,3005.8078,3005.8078,3002.075,3002.075,600.0
2023-08-21 12:35:00,3041.64,3041.64,3039.47,3039.48,400.0,3003.6846,3003.6846,3001.5417,3001.5516,400.0
2023-08-21 12:40:00,3040.5,3041.41,3039.51,3040.48,1061.0,3002.5589,3003.4575,3001.5812,3002.5391,1061.0
2023-08-21 12:45:00,3043.97,3045.13,3043.96,3044.86,400.0,3005.9856,3007.1311,3005.9757,3006.8645,400.0
2023-08-21 12:50:00,3043.39,3043.39,3043.12,3043.12,300.0,3005.4128,3005.4128,3005.1462,3005.1462,300.0
2023-08-21 12:55:00,3040.61,3040.61,3040.61,3040.61,100.0,3002.6675,3002.6675,3002.6675,3002.6675,100.0
2023-08-21 13:00:00,3041.17,3041.17,3041.17,3041.17,200.0,3003.2205,3003.2205,3003.2205,3003.2205,200.0
2023-08-21 13:05:00,3037.89,3039.97,3037.88,3039.97,200.0,2999.9814,3002.0355,2999.9716,3002.0355,200.0
2023-08-21 13:10:00,3039.76,3039.76,3037.61,3037.61,200.0,3001.8281,3001.8281,2999.7049,2999.7049,200.0
2023-08-21 13:15:00,3037.02,3037.08,3037.02,3037.08,1305.0,2999.1223,2999.1815,2999.1223,2999.1815,1305.0
2023-08-21 13:20:00,3039.04,3041.45,3039.04,3041.45,443.0,3001.1171,3003.497,3001.1171,3003.497,443.0
2023-08-21 13:25:00,3040.52,3043.48,3040.52,3043.48,300.0,3002.5786,3005.5017,3002.5786,3005.5017,300.0
2023-08-21 13:30:00,3046.41,3046.42,3044.68,3044.68,200.0,3008.3951,3008.405,3006.6867,3006.6867,200.0
2023-08-21 13:35:00,3046.55,3047.98,3046.55,3047.98,300.0,3008.5334,3009.9455,3008.5334,3009.9455,300.0
2023-08-21 13:40:00,3047.98,3047.98,3047.98,3047.98,100.0,3009.9455,3009.9455,3009.9455,3009.9455,100.0
2023-08-21 13:45:00,3045.67,3045.68,3044.99,3044.99,500.0,3007.6643,3007.6742,3006.9928,3006.9928,500.0
2023-08-21 13:50:00,3047.24,3047.24,3044.89,3044.89,300.0,3009.2148,3009.2148,3006.8941,3006.8941,300.0
2023-08-21 13:55:00,3041.05,3042.45,3041.05,3042.45,200.0,3003.102,3004.4845,3003.102,3004.4845,200.0
2023-08-21 14:00:00,3042.63,3045.45,3039.89,3045.45,1140.0,3004.6623,3007.4471,3001.9565,3007.4471,1140.0
2023-08-21 14:05:00,3045.37,3045.37,3045.37,3045.37,100.0,3007.3681,3007.3681,3007.3681,3007.3681,100.0
2023-08-21 14:10:00,3047.1,3047.1,3046.29,3046.29,200.0,3009.0765,3009.0765,3008.2766,3008.2766,200.0
2023-08-21 14:15:00,3046.29,3046.29,3046.29,3046.29,0.0,3008.2766,3008.2766,3008.2766,3008.2766,0.0
2023-08-21 14:20:00,3049.01,3054.55,3049.01,3054.55,1188.0,3010.9627,3016.4335,3010.9627,3016.4335,1188.0
2023-08-21 14:25:00,3051.68,3053.9,3047.14,3053.9,421.0,3013.5993,3015.7916,3009.116,3015.7916,421.0
2023-08-21 14:30:00,3050.78,3050.78,3050.78,3050.78,100.0,3012.7106,3012.7106,3012.7106,3012.7106,100.0
2023-08-21 14:35:00,3049.63,3051.21,3048.91,3051.2,1417.0,3011.5749,3013.1352,3010.8639,3013.1253,1417.0
2023-08-21 14:40:00,3052.01,3052.4,3052.0,3052.4,200.0,3013.9252,3014.3104,3013.9154,3014.3104,200.0
2023-08-21 14:45:00,3051.47,3053.52,3051.47,3053.52,400.0,3013.392,3015.4164,3013.392,3015.4164,400.0
2023-08-21 14:50:00,3053.52,3053.52,3053.52,3053.52,0.0,3015.4164,3015.4164,3015.4164,3015.4164,0.0
2023-08-21 14:55:00,3052.7,3052.7,3048.75,3049.0,400.0,3014.6066,3014.6066,3010.7059,3010.9528,400.0
2023-08-21 15:00:00,3050.11,3050.74,3048.89,3050.74,763.0,3012.0489,3012.6711,3010.8442,3012.6711,763.0
2023-08-21 15:05:00,3049.97,3049.97,3049.61,3049.7,300.0,3011.9107,3011.9107,3011.5552,3011.6441,300.0
2023-08-21 15:10:00,3048.57,3050.48,3048.57,3050.48,1185.0,3010.5282,3012.4143,3010.5282,3012.4143,1185.0
2023-08-21 15:15:00,3052.73,3052.73,3050.17,3050.17,200.0,3014.6362,3014.6362,3012.1082,3012.1082,200.0
2023-08-21 15:20:00,3046.58,3046.58,3045.99,3045.99,200.0,3008.563,3008.563,3007.9803,3007.9803,200.0
2023-08-21 15:25:00,3048.91,3048.92,3048.79,3048.8,200.0,3010.8639,3010.8738,3010.7454,3010.7553,200.0
2023-08-21 15:30:00,3047.17,3050.82,3045.55,3049.67,2239.0,3009.1456,3012.7501,3007.5458,3011.6144,2239.0
2023-08-21 15:35:00,3051.07,3055.51,3050.0,3055.25,1140.0,3012.997,3017.3816,3011.9403,3017.1248,1140.0
2023-08-21 15:40:00,3055.64,3058.23,3055.64,3058.23,562.0,3017.5099,3020.0676,3017.5099,3020.0676,562.0
2023-08-21 15:45:00,3055.89,3055.89,3051.02,3051.5,400.0,3017.7568,3017.7568,3012.9476,3013.4216,400.0
2023-08-21 15:50:00,3052.84,3053.67,3049.51,3049.51,1949.0,3014.7449,3015.5645,3011.4564,3011.4564,1949.0
2023-08-21 15:55:00,3049.81,3054.89,3048.79,3052.51,7066.0,3011.7527,3016.7693,3010.7454,3014.419,7066.0
2023-08-22 09:30:00,3056.59,3056.59,3056.59,3056.59,2425.0,3018.4481,3018.4481,3018.4481,3018.4481,2425.0
2023-08-22 09:35:00,3070.02,3070.87,3062.06,3066.84,901.0,3031.7105,3032.5499,3023.8498,3028.5702,901.0
2023-08-22 09:40:00,3059.89,3059.89,3059.88,3059.89,400.0,3021.7069,3021.7069,3021.697,3021.7069,400.0
2023-08-22 09:45:00,3057.45,3058.33,3054.71,3054.71,900.0,3019.2973,3020.1664,3016.5915,3016.5915,900.0
2023-08-22 09:50:00,3057.48,3057.48,3053.03,3053.03,1314.0,3019.327,3019.327,3014.9325,3014.9325,1314.0
2023-08-22 09:55:00,3053.07,3053.07,3053.07,3053.07,100.0,3014.972,3014.972,3014.972,3014.972,100.0
2023-08-22 10:00:00,3053.04,3054.48,3053.03,3054.48,222.0,3014.9424,3016.3644,3014.9325,3016.3644,222.0
2023-08-22 10:05:00,3062.94,3070.0,3057.82,3069.45,1000.0,3024.7188,3031.6907,3019.6627,3031.1476,1000.0
2023-08-22 10:10:00,3067.79,3077.19,3066.02,3071.08,5900.0,3029.5083,3038.791,3027.7604,3032.7573,5900.0
2023-08-22 10:15:00,3070.99,3073.37,3070.99,3073.37,200.0,3032.6684,3035.0187,3032.6684,3035.0187,200.0
2023-08-22 10:20:00,3076.02,3076.02,3072.92,3072.92,300.0,3037.6356,3037.6356,3034.5743,3034.5743,300.0
2023-08-22 10:25:00,3072.15,3075.47,3065.96,3075.47,650.0,3033.8139,3037.0925,3027.7012,3037.0925,650.0
2023-08-22 10:30:00,3075.47,3075.47,3075.47,3075.47,0.0,3037.0925,3037.0925,3037.0925,3037.0925,0.0
2023-08-22 10:35:00,3074.42,3074.42,3067.58,3067.59,200.0,3036.0556,3036.0556,3029.3009,3029.3108,200.0
2023-08-22 10:40:00,3064.24,3064.59,3059.97,3060.66,1011.0,3026.0026,3026.3482,3021.7859,3022.4673,1011.0
2023-08-22 10:45:00,3069.0,3074.86,3066.87,3066.87,800.0,3030.7032,3036.4901,3028.5998,3028.5998,800.0
2023-08-22 10:50:00,3069.4,3076.96,3067.85,3076.6,1000.0,3031.0982,3038.5639,3029.5676,3038.2084,1000.0
2023-08-22 10:55:00,3078.4,3078.84,3078.4,3078.84,500.0,3039.9859,3040.4204,3039.9859,3040.4204,500.0
2023-08-22 11:00:00,3080.6,3084.04,3076.68,3076.68,1300.0,3042.1585,3045.5555,3038.2874,3038.2874,1300.0
2023-08-22 11:05:00,3072.34,3073.62,3072.27,3072.27,300.0,3034.0015,3035.2656,3033.9324,3033.9324,300.0
2023-08-22 11:10:00,3073.19,3078.41,3073.19,3074.85,300.0,3034.8409,3039.9958,3034.8409,3036.4802,300.0
2023-08-22 11:15:00,3071.35,3074.0,3071.35,3074.0,300.0,3033.0239,3035.6408,3033.0239,3035.6408,300.0
2023-08-22 11:20:00,3072.75,3078.77,3066.84,3078.77,631.0,3034.4064,3040.3513,3028.5702,3040.3513,631.0
2023-08-22 11:25:00,3074.31,3074.31,3074.31,3074.31,100.0,3035.947,3035.947,3035.947,3035.947,100.0
2023-08-22 11:30:00,3073.57,3078.14,3073.57,3078.14,200.0,3035.2162,3039.7292,3035.2162,3039.7292,200.0
2023-08-22 11:35:00,3075.31,3075.31,3068.03,3068.03,300.0,3036.9345,3036.9345,3029.7453,3029.7453,300.0
2023-08-22 11:40:00,3073.48,3073.48,3073.48,3073.48,100.0,3035.1273,3035.1273,3035.1273,3035.1273,100.0
2023-08-22 11:45:00,3077.45,3077.47,3077.45,3077.47,200.0,3039.0478,3039.0675,3039.0478,3039.0675,200.0
2023-08-22 11:50:00,3076.98,3076.98,3070.75,3070.75,314.0,3038.5836,3038.5836,3032.4314,3032.4314,314.0
2023-08-22 11:55:00,3076.59,3076.59,3073.78,3073.78,300.0,3038.1985,3038.1985,3035.4236,3035.4236,300.0
2023-08-22 12:00:00,3077.08,3077.09,3075.21,3075.21,300.0,3038.6824,3038.6923,3036.8357,3036.8357,300.0
2023-08-22 12:05:00,3075.61,3079.0,3073.25,3079.0,500.0,3037.2307,3040.5784,3034.9002,3040.5784,500.0
2023-08-22 12:10:00,3078.82,3079.01,3072.41,3072.6,1100.0,3040.4007,3040.5883,3034.0707,3034.2583,1100.0
2023-08-22 12:15:00,3070.31,3070.31,3070.31,3070.31,100.0,3031.9969,3031.9969,3031.9969,3031.9969,100.0
2023-08-22 12:20:00,3070.31,3070.31,3070.31,3070.31,100.0,3031.9969,3031.9969,3031.9969,3031.9969,100.0
2023-08-22 12:25:00,3068.68,3070.91,3068.68,3070.91,200.0,3030.3872,3032.5894,3030.3872,3032.5894,200.0
2023-08-22 12:30:00,3072.74,3073.15,3072.74,3073.15,317.0,3034.3965,3034.8014,3034.3965,3034.8014,317.0
2023-08-22 12:35:00,3073.15,3073.15,3073.15,3073.15,0.0,3034.8014,3034.8014,3034.8014,3034.8014,0.0
2023-08-22 12:40:00,3077.73,3077.73,3076.11,3076.11,300.0,3039.3243,3039.3243,3037.7245,3037.7245,300.0
2023-08-22 12:45:00,3076.11,3076.11,3076.11,3076.11,0.0,3037.7245,3037.7245,3037.7245,3037.7245,0.0
2023-08-22 12:50:00,3078.86,3079.43,3078.86,3079.43,400.0,3040.4402,3041.0031,3040.4402,3041.0031,400.0
2023-08-22 12:55:00,3079.43,3079.43,3079.43,3079.43,0.0,3041.0031,3041.0031,3041.0031,3041.0031,0.0
2023-08-22 13:00:00,3081.69,3083.81,3076.68,3076.68,900.0,3043.2349,3045.3284,3038.2874,3038.2874,900.0
2023-08-22 13:05:00,3077.09,3077.09,3077.09,3077.09,100.0,3038.6923,3038.6923,3038.6923,3038.6923,100.0
2023-08-22 13:10:00,3079.48,3080.02,3079.48,3080.02,200.0,3041.0524,3041.5857,3041.0524,3041.5857,200.0
2023-08-22 13:15:00,3080.02,3080.02,3080.02,3080.02,0.0,3041.5857,3041.5857,3041.5857,3041.5857,0.0
2023-08-22 13:20:00,3079.85,3079.85,3076.75,3076.75,200.0,3041.4178,3041.4178,3038.3565,3038.3565,200.0
2023-08-22 13:25:00,3077.57,3077.57,3077.57,3077.57,100.0,3039.1663,3039.1663,3039.1663,3039.1663,100.0
2023-08-22 13:30:00,3074.5,3078.5,3074.49,3078.5,300.0,3036.1346,3040.0847,3036.1247,3040.0847,300.0
2023-08-22 13:35:00,3077.14,3077.15,3075.77,3075.77,200.0,3038.7416,3038.7515,3037.3887,3037.3887,200.0
2023-08-22 13:40:00,3077.69,3077.69,3075.44,3075.44,933.0,3039.2848,3039.2848,3037.0629,3037.0629,933.0
2023-08-22 13:45:00,3078.63,3078.63,3076.63,3076.63,300.0,3040.213,3040.213,3038.238,3038.238,300.0
2023-08-22 13:50:00,3075.14,3077.19,3075.13,3075.31,500.0,3036.7666,3038.791,3036.7567,3036.9345,500.0
2023-08-22 13:55:00,3076.09,3076.09,3076.09,3076.09,100.0,3037.7047,3037.7047,3037.7047,3037.7047,100.0
2023-08-22 14:00:00,3076.81,3081.89,3076.81,3081.89,300.0,3038.4158,3043.4324,3038.4158,3043.4324,300.0
2023-08-22 14:05:00,3079.86,3081.56,3079.86,3081.56,200.0,3041.4277,3043.1065,3041.4277,3043.1065,200.0
2023-08-22 14:10:00,3081.56,3081.56,3081.56,3081.56,0.0,3043.1065,3043.1065,3043.1065,3043.1065,0.0
2023-08-22 14:15:00,3083.03,3083.03,3077.96,3078.31,300.0,3044.5581,3044.5581,3039.5514,3039.897,300.0
2023-08-22 14:20:00,3081.84,3083.25,3081.23,3081.23,300.0,3043.383,3044.7754,3042.7806,3042.7806,300.0
2023-08-22 14:25:00,3081.23,3081.23,3081.23,3081.23,0.0,3042.7806,3042.7806,3042.7806,3042.7806,0.0
2023-08-22 14:30:00,3082.46,3084.02,3082.46,3084.02,200.0,3043.9953,3045.5358,3043.9953,3045.5358,200.0
2023-08-22 14:35:00,3084.74,3085.57,3082.01,3082.01,700.0,3046.2468,3047.0664,3043.5509,3043.5509,700.0
2023-08-22 14:40:00,3080.24,3080.24,3080.24,3080.24,100.0,3041.803,3041.803,3041.803,3041.803,100.0
2023-08-22 14:45:00,3080.24,3080.24,3080.24,3080.24,0.0,3041.803,3041.803,3041.803,3041.803,0.0
2023-08-22 14:50:00,3081.78,3081.78,3081.78,3081.78,100.0,3043.3237,3043.3237,3043.3237,3043.3237,100.0
2023-08-22 14:55:00,3080.87,3082.08,3079.7,3082.08,400.0,3042.4251,3043.62,3041.2697,3043.62,400.0
2023-08-22 15:00:00,3082.11,3082.11,3081.83,3081.83,200.0,3043.6496,3043.6496,3043.3731,3043.3731,200.0
2023-08-22 15:05:00,3083.56,3084.46,3083.56,3084.46,300.0,3045.0815,3045.9703,3045.0815,3045.9703,300.0
2023-08-22 15:10:00,3085.07,3085.07,3085.07,3085.07,100.0,3046.5727,3046.5727,3046.5727,3046.5727,100.0
2023-08-22 15:15:00,3085.98,3086.34,3085.63,3085.63,301.0,3047.4713,3047.8268,3047.1257,3047.1257,301.0
2023-08-22 15:20:00,3082.47,3082.47,3082.47,3082.47,100.0,3044.0051,3044.0051,3044.0051,3044.0051,100.0
2023-08-22 15:25:00,3082.47,3082.47,3082.47,3082.47,0.0,3044.0051,3044.0051,3044.0051,3044.0051,0.0
2023-08-22 15:30:00,3081.5,3082.89,3081.5,3082.89,600.0,3043.0472,3044.4199,3043.0472,3044.4199,600.0
2023-08-22 15:35:00,3080.15,3081.31,3080.15,3081.31,400.0,3041.7141,3042.8596,3041.7141,3042.8596,400.0
2023-08-22 15:40:00,3079.19,3080.1,3078.14,3078.14,400.0,3040.7661,3041.6647,3039.7292,3039.7292,400.0
2023-08-22 15:45:00,3080.05,3080.05,3070.91,3070.91,853.0,3041.6153,3041.6153,3032.5894,3032.5894,853.0
2023-08-22 15:50:00,3070.82,3074.77,3070.39,3074.77,708.0,3032.5005,3036.4012,3032.0759,3036.4012,708.0
2023-08-22 15:55:00,3072.75,3076.62,3072.75,3075.44,2321.0,3034.4064,3038.2281,3034.4064,3037.0629,2321.0
2023-08-23 09:30:00,3065.77,3080.0,3065.77,3080.0,2145.0,3027.5135,3041.566,3027.5135,3041.566,2145.0
2023-08-23 09:35:00,3074.34,3077.0,3074.34,3077.0,400.0,3035.9766,3038.6034,3035.9766,3038.6034,400.0
2023-08-23 09:40:00,3070.55,3077.07,3069.56,3075.89,676.0,3032.2339,3038.6725,3031.2562,3037.5072,676.0
2023-08-23 09:45:00,3077.28,3080.51,3073.07,3080.51,400.0,3038.8799,3042.0696,3034.7224,3042.0696,400.0
2023-08-23 09:50:00,3080.52,3081.0,3077.21,3080.47,1000.0,3042.0795,3042.5535,3038.8108,3042.0301,1000.0
2023-08-23 09:55:00,3080.7,3088.4,3070.45,3070.45,946.0,3042.2572,3049.8611,3032.1351,3032.1351,946.0
2023-08-23 10:00:00,3087.52,3089.58,3087.52,3088.73,300.0,3048.9921,3051.0264,3048.9921,3050.187,300.0
2023-08-23 10:05:00,3091.59,3104.51,3091.59,3104.51,500.0,3053.0113,3065.7701,3053.0113,3065.7701,500.0
2023-08-23 10:10:00,3101.5,3101.8,3101.49,3101.8,200.0,3062.7977,3063.0939,3062.7878,3063.0939,200.0
2023-08-23 10:15:00,3101.02,3101.02,3096.94,3097.78,836.0,3062.3237,3062.3237,3058.2946,3059.1241,836.0
2023-08-23 10:20:00,3099.93,3100.95,3099.93,3100.95,200.0,3061.2473,3062.2545,3061.2473,3062.2545,200.0
2023-08-23 10:25:00,3099.1,3106.27,3099.1,3100.51,600.0,3060.4276,3067.5081,3060.4276,3061.82,600.0
2023-08-23 10:30:00,3097.39,3097.39,3097.39,3097.39,100.0,3058.739,3058.739,3058.739,3058.739,100.0
2023-08-23 10:35:00,3099.75,3099.75,3095.9,3095.91,200.0,3061.0695,3061.0695,3057.2675,3057.2774,200.0
2023-08-23 10:40:00,3097.05,3104.0,3097.05,3104.0,200.0,3058.4032,3065.2665,3058.4032,3065.2665,200.0
2023-08-23 10:45:00,3103.0,3106.61,3100.39,3106.61,612.0,3064.2789,3067.8439,3061.7015,3067.8439,612.0
2023-08-23 10:50:00,3106.61,3106.61,3106.61,3106.61,0.0,3067.8439,3067.8439,3067.8439,3067.8439,0.0
2023-08-23 10:55:00,3108.8,3108.8,3107.5,3108.73,600.0,3070.0066,3070.0066,3068.7228,3069.9374,600.0
2023-08-23 11:00:00,3104.89,3109.03,3104.89,3106.45,300.0,3066.1454,3070.2337,3066.1454,3067.6859,300.0
2023-08-23 11:05:00,3107.33,3107.33,3107.33,3107.33,100.0,3068.5549,3068.5549,3068.5549,3068.5549,100.0
2023-08-23 11:10:00,3113.56,3113.67,3109.09,3112.98,600.0,3074.7072,3074.8158,3070.293,3074.1344,600.0
2023-08-23 11:15:00,3112.11,3112.63,3112.1,3112.62,300.0,3073.2753,3073.7888,3073.2654,3073.7789,300.0
2023-08-23 11:20:00,3115.7,3115.7,3115.7,3115.7,100.0,3076.8205,3076.8205,3076.8205,3076.8205,100.0
2023-08-23 11:25:00,3111.01,3111.2,3111.01,3111.2,200.0,3072.189,3072.3766,3072.189,3072.3766,200.0
2023-08-23 11:30:00,3112.96,3112.96,3112.96,3112.96,226.0,3074.1147,3074.1147,3074.1147,3074.1147,226.0
2023-08-23 11:35:00,3108.71,3108.98,3108.71,3108.98,200.0,3069.9177,3070.1843,3069.9177,3070.1843,200.0
2023-08-23 11:40:00,3109.59,3110.45,3109.45,3109.59,800.0,3070.7867,3071.636,3070.6485,3070.7867,800.0
2023-08-23 11:45:00,3113.35,3118.08,3113.35,3118.08,350.0,3074.4998,3079.1708,3074.4998,3079.1708,350.0
2023-08-23 11:50:00,3114.94,3114.94,3114.94,3114.94,100.0,3076.07,3076.07,3076.07,3076.07,100.0
2023-08-23 11:55:00,3116.66,3118.94,3116.66,3118.93,500.0,3077.7685,3080.02,3077.7685,3080.0102,500.0
2023-08-23 12:00:00,3117.22,3117.22,3116.52,3116.52,500.0,3078.3215,3078.3215,3077.6302,3077.6302,500.0
2023-08-23 12:05:00,3118.97,3118.97,3118.97,3118.97,100.0,3080.0497,3080.0497,3080.0497,3080.0497,100.0
2023-08-23 12:10:00,3116.45,3116.45,3116.45,3116.45,100.0,3077.5611,3077.5611,3077.5611,3077.5611,100.0
2023-08-23 12:15:00,3114.72,3114.72,3110.09,3110.09,250.0,3075.8527,3075.8527,3071.2805,3071.2805,250.0
2023-08-23 12:20:00,3111.68,3116.37,3111.68,3116.37,504.0,3072.8506,3077.4821,3072.8506,3077.4821,504.0
2023-08-23 12:25:00,3116.37,3116.37,3115.91,3115.91,300.0,3077.4821,3077.4821,3077.0278,3077.0278,300.0
2023-08-23 12:30:00,3116.42,3116.42,3116.42,3116.42,451.0,3077.5315,3077.5315,3077.5315,3077.5315,451.0
2023-08-23 12:35:00,3117.87,3118.92,3117.87,3118.92,600.0,3078.9634,3080.0003,3078.9634,3080.0003,600.0
2023-08-23 12:40:00,3114.48,3117.4,3114.17,3115.36,606.0,3075.6157,3078.4993,3075.3096,3076.4847,606.0
2023-08-23 12:45:00,3119.0,3119.34,3119.0,3119.34,400.0,3080.0793,3080.415,3080.0793,3080.415,400.0
2023-08-23 12:50:00,3119.52,3119.52,3119.52,3119.52,100.0,3080.5928,3080.5928,3080.5928,3080.5928,100.0
2023-08-23 12:55:00,3119.72,3119.72,3116.94,3117.12,343.0,3080.7903,3080.7903,3078.045,3078.2227,343.0
2023-08-23 13:00:00,3115.79,3119.29,3115.79,3119.29,400.0,3076.9093,3080.3657,3076.9093,3080.3657,400.0
2023-08-23 13:05:00,3121.57,3121.57,3121.57,3121.57,200.0,3082.6172,3082.6172,3082.6172,3082.6172,200.0
2023-08-23 13:10:00,3120.0,3121.15,3119.61,3120.12,400.0,3081.0668,3082.2025,3080.6817,3081.1853,400.0
2023-08-23 13:15:00,3119.42,3121.98,3119.42,3121.84,800.0,3080.494,3083.0221,3080.494,3082.8838,800.0
2023-08-23 13:20:00,3122.9,3125.78,3121.15,3125.19,1577.0,3083.9306,3086.7747,3082.2025,3086.192,1577.0
2023-08-23 13:25:00,3125.16,3129.14,3125.16,3127.94,699.0,3086.1624,3090.0928,3086.1624,3088.9077,699.0
2023-08-23 13:30:00,3130.32,3130.32,3130.32,3130.32,200.0,3091.258,3091.258,3091.258,3091.258,200.0
2023-08-23 13:35:00,3130.55,3130.55,3128.69,3128.69,200.0,3091.4852,3091.4852,3089.6484,3089.6484,200.0
2023-08-23 13:40:00,3128.13,3129.56,3128.13,3129.56,300.0,3089.0954,3090.5075,3089.0954,3090.5075,300.0
2023-08-23 13:45:00,3129.48,3129.48,3129.48,3129.48,100.0,3090.4285,3090.4285,3090.4285,3090.4285,100.0
2023-08-23 13:50:00,3129.48,3129.48,3129.48,3129.48,0.0,3090.4285,3090.4285,3090.4285,3090.4285,0.0
2023-08-23 13:55:00,3130.66,3130.66,3130.66,3130.66,100.0,3091.5938,3091.5938,3091.5938,3091.5938,100.0
2023-08-23 14:00:00,3129.5,3129.5,3129.5,3129.5,100.0,3090.4483,3090.4483,3090.4483,3090.4483,100.0
2023-08-23 14:05:00,3129.97,3129.97,3129.85,3129.85,200.0,3090.9124,3090.9124,3090.7939,3090.7939,200.0
2023-08-23 14:10:00,3128.71,3128.71,3128.71,3128.71,100.0,3089.6681,3089.6681,3089.6681,3089.6681,100.0
2023-08-23 14:15:00,3124.07,3124.07,3119.73,3121.47,600.0,3085.086,3085.086,3080.8002,3082.5185,600.0
2023-08-23 14:20:00,3120.24,3120.24,3120.0,3120.05,300.0,3081.3038,3081.3038,3081.0668,3081.1162,300.0
2023-08-23 14:25:00,3120.41,3120.41,3120.41,3120.41,100.0,3081.4717,3081.4717,3081.4717,3081.4717,100.0
2023-08-23 14:30:00,3121.32,3121.32,3121.32,3121.32,100.0,3082.3703,3082.3703,3082.3703,3082.3703,100.0
2023-08-23 14:35:00,3118.06,3119.12,3117.07,3117.07,300.0,3079.151,3080.1978,3078.1734,3078.1734,300.0
2023-08-23 14:40:00,3117.65,3119.92,3117.65,3119.92,300.0,3078.7461,3080.9878,3078.7461,3080.9878,300.0
2023-08-23 14:45:00,3117.13,3120.0,3117.12,3120.0,200.0,3078.2326,3081.0668,3078.2227,3081.0668,200.0
2023-08-23 14:50:00,3118.38,3118.38,3118.38,3118.38,100.0,3079.467,3079.467,3079.467,3079.467,100.0
2023-08-23 14:55:00,3118.38,3118.99,3115.01,3118.98,1485.0,3079.467,3080.0694,3076.1391,3080.0595,1485.0
2023-08-23 15:00:00,3117.06,3118.01,3117.06,3117.65,300.0,3078.1635,3079.1016,3078.1635,3078.7461,300.0
2023-08-23 15:05:00,3117.65,3117.65,3117.65,3117.65,0.0,3078.7461,3078.7461,3078.7461,3078.7461,0.0
2023-08-23 15:10:00,3117.65,3117.65,3117.65,3117.65,0.0,3078.7461,3078.7461,3078.7461,3078.7461,0.0
2023-08-23 15:15:00,3115.54,3115.64,3112.9,3112.9,444.0,3076.6625,3076.7612,3074.0554,3074.0554,444.0
2023-08-23 15:20:00,3112.9,3112.9,3112.9,3112.9,0.0,3074.0554,3074.0554,3074.0554,3074.0554,0.0
2023-08-23 15:25:00,3110.16,3110.16,3110.16,3110.16,100.0,3071.3496,3071.3496,3071.3496,3071.3496,100.0
2023-08-23 15:30:00,3110.31,3110.52,3110.31,3110.47,400.0,3071.4977,3071.7051,3071.4977,3071.6557,400.0
2023-08-23 15:35:00,3111.63,3112.38,3111.63,3112.38,300.0,3072.8013,3073.5419,3072.8013,3073.5419,300.0
2023-08-23 15:40:00,3109.34,3109.42,3108.85,3108.85,400.0,3070.5398,3070.6188,3070.0559,3070.0559,400.0
2023-08-23 15:45:00,3107.11,3107.47,3101.25,3105.48,1100.0,3068.3377,3068.6932,3062.5508,3066.728,1100.0
2023-08-23 15:50:00,3098.56,3099.0,3097.36,3097.36,1100.0,3059.8944,3060.3289,3058.7093,3058.7093,1100.0
2023-08-23 15:55:00,3096.81,3098.74,3093.13,3098.74,2421.0,3058.1662,3060.0721,3054.5321,3060.0721,2421.0
2023-08-24 09:30:00,3086.94,3086.94,3086.94,3086.94,1710.0,3048.4194,3048.4194,3048.4194,3048.4194,1710.0
2023-08-24 09:35:00,3093.3,3096.42,3093.3,3093.46,300.0,3054.7,3057.7811,3054.7,3054.858,300.0
2023-08-24 09:40:00,3106.31,3106.31,3099.77,3100.2,400.0,3067.5476,3067.5476,3061.0893,3061.5139,400.0
2023-08-24 09:45:00,3106.31,3107.36,3102.31,3107.36,359.0,3067.5476,3068.5845,3063.5976,3068.5845,359.0
2023-08-24 09:50:00,3098.03,3101.58,3098.02,3100.0,500.0,3059.371,3062.8767,3059.3611,3061.3164,500.0
2023-08-24 09:55:00,3097.75,3107.36,3097.75,3101.63,621.0,3059.0945,3068.5845,3059.0945,3062.926,621.0
2023-08-24 10:00:00,3105.65,3109.98,3105.65,3109.98,842.0,3066.8959,3071.1718,3066.8959,3071.1718,842.0
2023-08-24 10:05:00,3108.0,3108.0,3108.0,3108.0,100.0,3069.2166,3069.2166,3069.2166,3069.2166,100.0
2023-08-24 10:10:00,3106.86,3106.86,3098.0,3098.0,701.0,3068.0908,3068.0908,3059.3413,3059.3413,701.0
2023-08-24 10:15:00,3101.51,3101.51,3101.5,3101.51,200.0,3062.8075,3062.8075,3062.7977,3062.8075,200.0
2023-08-24 10:20:00,3095.06,3097.58,3095.06,3097.58,200.0,3056.438,3058.9266,3056.438,3058.9266,200.0
2023-08-24 10:25:00,3093.5,3094.61,3090.99,3094.61,500.0,3054.8975,3055.9936,3052.4188,3055.9936,500.0
2023-08-24 10:30:00,3090.16,3090.17,3088.95,3089.24,400.0,3051.5992,3051.609,3050.4043,3050.6907,400.0
2023-08-24 10:35:00,3089.24,3089.24,3089.24,3089.24,0.0,3050.6907,3050.6907,3050.6907,3050.6907,0.0
2023-08-24 10:40:00,3088.93,3088.94,3081.3,3081.3,2000.0,3050.3845,3050.3944,3042.8497,3042.8497,2000.0
2023-08-24 10:45:00,3083.09,3083.36,3080.48,3083.11,600.0,3044.6174,3044.884,3042.04,3044.6371,600.0
2023-08-24 10:50:00,3085.0,3086.38,3085.0,3086.38,316.0,3046.5036,3047.8663,3046.5036,3047.8663,316.0
2023-08-24 10:55:00,3090.71,3090.71,3090.71,3090.71,100.0,3052.1423,3052.1423,3052.1423,3052.1423,100.0
2023-08-24 11:00:00,3085.26,3085.26,3085.26,3085.26,100.0,3046.7603,3046.7603,3046.7603,3046.7603,100.0
2023-08-24 11:05:00,3077.77,3077.77,3077.0,3077.18,400.0,3039.3638,3039.3638,3038.6034,3038.7811,400.0
2023-08-24 11:10:00,3076.17,3078.65,3076.17,3076.84,460.0,3037.7837,3040.2328,3037.7837,3038.4454,460.0
2023-08-24 11:15:00,3076.84,3076.84,3076.84,3076.84,0.0,3038.4454,3038.4454,3038.4454,3038.4454,0.0
2023-08-24 11:20:00,3075.87,3075.87,3073.92,3073.92,400.0,3037.4875,3037.4875,3035.5618,3035.5618,400.0
2023-08-24 11:25:00,3075.02,3075.52,3074.36,3074.36,400.0,3036.6481,3037.1419,3035.9963,3035.9963,400.0
2023-08-24 11:30:00,3076.45,3076.45,3076.45,3076.45,100.0,3038.0603,3038.0603,3038.0603,3038.0603,100.0
2023-08-24 11:35:00,3073.2,3073.38,3073.19,3073.37,311.0,3034.8508,3035.0286,3034.8409,3035.0187,311.0
2023-08-24 11:40:00,3075.57,3075.57,3075.57,3075.57,100.0,3037.1912,3037.1912,3037.1912,3037.1912,100.0
2023-08-24 11:45:00,3075.57,3075.57,3075.57,3075.57,0.0,3037.1912,3037.1912,3037.1912,3037.1912,0.0
2023-08-24 11:50:00,3075.57,3075.57,3075.57,3075.57,0.0,3037.1912,3037.1912,3037.1912,3037.1912,0.0
2023-08-24 11:55:00,3075.57,3075.57,3075.57,3075.57,0.0,3037.1912,3037.1912,3037.1912,3037.1912,0.0
2023-08-24 12:00:00,3066.24,3066.24,3066.24,3066.24,100.0,3027.9777,3027.9777,3027.9777,3027.9777,100.0
2023-08-24 12:05:00,3066.24,3066.24,3066.24,3066.24,0.0,3027.9777,3027.9777,3027.9777,3027.9777,0.0
2023-08-24 12:10:00,3066.24,3066.24,3066.24,3066.24,0.0,3027.9777,3027.9777,3027.9777,3027.9777,0.0
2023-08-24 12:15:00,3066.24,3066.24,3066.24,3066.24,0.0,3027.9777,3027.9777,3027.9777,3027.9777,0.0
2023-08-24 12:20:00,3072.95,3072.95,3072.95,3072.95,100.0,3034.6039,3034.6039,3034.6039,3034.6039,100.0
2023-08-24 12:25:00,3071.2,3071.2,3071.2,3071.2,100.0,3032.8758,3032.8758,3032.8758,3032.8758,100.0
2023-08-24 12:30:00,3072.49,3072.49,3072.49,3072.49,141.0,3034.1497,3034.1497,3034.1497,3034.1497,141.0
2023-08-24 12:35:00,3077.9,3077.9,3077.9,3077.9,100.0,3039.4922,3039.4922,3039.4922,3039.4922,100.0
2023-08-24 12:40:00,3081.92,3081.92,3081.92,3081.92,200.0,3043.462,3043.462,3043.462,3043.462,200.0
2023-08-24 12:45:00,3082.72,3086.2,3081.53,3086.2,977.0,3044.252,3047.6886,3043.0769,3047.6886,977.0
2023-08-24 12:50:00,3086.2,3086.2,3086.2,3086.2,0.0,3047.6886,3047.6886,3047.6886,3047.6886,0.0
2023-08-24 12:55:00,3073.67,3073.68,3073.67,3073.67,400.0,3035.3149,3035.3248,3035.3149,3035.3149,400.0
2023-08-24 13:00:00,3077.42,3081.8,3077.42,3081.8,200.0,3039.0181,3043.3435,3039.0181,3043.3435,200.0
2023-08-24 13:05:00,3081.8,3081.8,3081.8,3081.8,0.0,3043.3435,3043.3435,3043.3435,3043.3435,0.0
2023-08-24 13:10:00,3076.89,3080.18,3076.89,3080.18,220.0,3038.4948,3041.7437,3038.4948,3041.7437,220.0
2023-08-24 13:15:00,3076.45,3076.45,3076.45,3076.45,100.0,3038.0603,3038.0603,3038.0603,3038.0603,100.0
2023-08-24 13:20:00,3074.01,3074.01,3074.0,3074.01,500.0,3035.6507,3035.6507,3035.6408,3035.6507,500.0
2023-08-24 13:25:00,3071.21,3071.21,3064.83,3067.01,1221.0,3032.8856,3032.8856,3026.5853,3028.738,1221.0
2023-08-24 13:30:00,3067.01,3067.01,3067.01,3067.01,0.0,3028.738,3028.738,3028.738,3028.738,0.0
2023-08-24 13:35:00,3067.01,3067.01,3067.01,3067.01,0.0,3028.738,3028.738,3028.738,3028.738,0.0
2023-08-24 13:40:00,3067.01,3067.01,3067.01,3067.01,0.0,3028.738,3028.738,3028.738,3028.738,0.0
2023-08-24 13:45:00,3067.01,3067.01,3067.01,3067.01,0.0,3028.738,3028.738,3028.738,3028.738,0.0
2023-08-24 13:50:00,3068.25,3068.25,3066.8,3066.8,300.0,3029.9626,3029.9626,3028.5307,3028.5307,300.0
2023-08-24 13:55:00,3066.32,3066.32,3066.31,3066.32,101.0,3028.0567,3028.0567,3028.0468,3028.0567,101.0
2023-08-24 14:00:00,3066.32,3066.32,3066.32,3066.32,0.0,3028.0567,3028.0567,3028.0567,3028.0567,0.0
2023-08-24 14:05:00,3072.27,3075.74,3070.18,3073.81,701.0,3033.9324,3037.3591,3031.8685,3035.4532,701.0
2023-08-24 14:10:00,3076.07,3076.07,3076.07,3076.07,100.0,3037.685,3037.685,3037.685,3037.685,100.0
2023-08-24 14:15:00,3074.6,3075.92,3072.29,3075.91,640.0,3036.2333,3037.5369,3033.9522,3037.527,640.0
2023-08-24 14:20:00,3075.91,3075.91,3075.91,3075.91,0.0,3037.527,3037.527,3037.527,3037.527,0.0
2023-08-24 14:25:00,3073.12,3073.12,3067.64,3067.64,400.0,3034.7718,3034.7718,3029.3602,3029.3602,400.0
2023-08-24 14:30:00,3067.51,3067.51,3067.07,3067.07,401.0,3029.2318,3029.2318,3028.7973,3028.7973,401.0
2023-08-24 14:35:00,3067.36,3067.36,3065.21,3065.22,249.0,3029.0837,3029.0837,3026.9605,3026.9704,249.0
2023-08-24 14:40:00,3060.02,3062.57,3060.02,3060.38,500.0,3021.8353,3024.3535,3021.8353,3022.1908,500.0
2023-08-24 14:45:00,3058.97,3058.97,3055.6,3055.61,557.0,3020.7984,3020.7984,3017.4704,3017.4803,557.0
2023-08-24 14:50:00,3058.26,3058.26,3056.14,3057.82,923.0,3020.0972,3020.0972,3018.0037,3019.6627,923.0
2023-08-24 14:55:00,3060.6,3063.22,3060.6,3063.22,300.0,3022.408,3024.9953,3022.408,3024.9953,300.0
2023-08-24 15:00:00,3060.46,3060.46,3058.66,3058.66,471.0,3022.2698,3022.2698,3020.4922,3020.4922,471.0
2023-08-24 15:05:00,3059.38,3059.38,3057.7,3057.75,700.0,3021.2033,3021.2033,3019.5442,3019.5936,700.0
2023-08-24 15:10:00,3057.72,3058.44,3055.43,3058.02,1251.0,3019.564,3020.275,3017.3026,3019.8602,1251.0
2023-08-24 15:15:00,3056.56,3058.84,3056.56,3056.85,810.0,3018.4185,3020.67,3018.4185,3018.7048,810.0
2023-08-24 15:20:00,3056.96,3059.55,3054.66,3054.66,900.0,3018.8135,3021.3711,3016.5422,3016.5422,900.0
2023-08-24 15:25:00,3052.79,3052.79,3048.44,3048.67,800.0,3014.6955,3014.6955,3010.3998,3010.6269,800.0
2023-08-24 15:30:00,3048.1,3048.1,3039.95,3039.95,700.0,3010.064,3010.064,3002.0157,3002.0157,700.0
2023-08-24 15:35:00,3037.62,3040.74,3034.51,3040.74,1113.0,2999.7148,3002.7959,2996.6436,3002.7959,1113.0
2023-08-24 15:40:00,3039.21,3039.8,3035.17,3037.93,1500.0,3001.285,3001.8676,2997.2954,3000.0209,1500.0
2023-08-24 15:45:00,3036.87,3036.98,3034.82,3034.82,1803.0,2998.9742,2999.0828,2996.9497,2996.9497,1803.0
2023-08-24 15:50:00,3033.33,3033.91,3026.48,3027.8,2117.0,2995.4783,2996.0511,2988.7138,2990.0173,2117.0
2023-08-24 15:55:00,3025.51,3030.78,3021.25,3026.38,5097.0,2987.7559,2992.9601,2983.5491,2988.6151,5097.0
2023-08-25 09:30:00,3026.39,3048.92,3026.39,3035.05,3355.0,2988.6249,3010.8738,2988.6249,2997.1769,3355.0
2023-08-25 09:35:00,3029.62,3029.62,3016.25,3021.44,500.0,2991.8146,2991.8146,2978.6115,2983.7367,500.0
2023-08-25 09:40:00,3023.59,3025.16,3012.73,3013.78,1737.0,2985.8599,2987.4103,2975.1354,2976.1723,1737.0
2023-08-25 09:45:00,3019.34,3028.04,3018.2,3023.61,1300.0,2981.6629,2990.2543,2980.5371,2985.8796,1300.0
2023-08-25 09:50:00,3026.08,3031.8,3026.08,3031.8,200.0,2988.3188,2993.9674,2988.3188,2993.9674,200.0
2023-08-25 09:55:00,3031.41,3031.41,3026.02,3026.02,474.0,2993.5823,2993.5823,2988.2595,2988.2595,474.0
2023-08-25 10:00:00,3026.45,3043.68,3025.75,3043.68,800.0,2988.6842,3005.6992,2987.9929,3005.6992,800.0
2023-08-25 10:05:00,3039.63,3040.44,3022.66,3023.17,1710.0,3001.6997,3002.4996,2984.9415,2985.4451,1710.0
2023-08-25 10:10:00,3022.89,3036.73,3022.89,3036.51,1628.0,2985.1686,2998.8359,2985.1686,2998.6186,1628.0
2023-08-25 10:15:00,3041.87,3044.68,3041.87,3043.2,600.0,3003.9118,3006.6867,3003.9118,3005.2252,600.0
2023-08-25 10:20:00,3035.02,3038.75,3035.02,3038.75,200.0,2997.1472,3000.8307,2997.1472,3000.8307,200.0
2023-08-25 10:25:00,3035.31,3035.31,3035.31,3035.31,200.0,2997.4336,2997.4336,2997.4336,2997.4336,200.0
2023-08-25 10:30:00,3029.78,3032.64,3025.1,3025.1,700.0,2991.9726,2994.7969,2987.351,2987.351,700.0
2023-08-25 10:35:00,3023.58,3023.58,3023.58,3023.58,100.0,2985.85,2985.85,2985.85,2985.85,100.0
2023-08-25 10:40:00,3024.79,3024.79,3021.66,3021.66,200.0,2987.0449,2987.0449,2983.954,2983.954,200.0
2023-08-25 10:45:00,3015.57,3015.57,3012.34,3012.34,500.0,2977.9399,2977.9399,2974.7503,2974.7503,500.0
2023-08-25 10:50:00,3012.47,3012.47,3012.47,3012.47,570.0,2974.8786,2974.8786,2974.8786,2974.8786,570.0
2023-08-25 10:55:00,3008.05,3008.06,3008.05,3008.05,100.0,2970.5138,2970.5237,2970.5138,2970.5138,100.0
2023-08-25 11:00:00,3011.73,3011.73,3011.73,3011.73,100.0,2974.1479,2974.1479,2974.1479,2974.1479,100.0
2023-08-25 11:05:00,3019.39,3024.03,3019.39,3024.03,400.0,2981.7123,2986.2944,2981.7123,2986.2944,400.0
2023-08-25 11:10:00,3024.66,3024.66,3021.14,3021.14,200.0,2986.9165,2986.9165,2983.4404,2983.4404,200.0
2023-08-25 11:15:00,3021.14,3021.14,3021.14,3021.14,0.0,2983.4404,2983.4404,2983.4404,2983.4404,0.0
2023-08-25 11:20:00,3021.62,3024.14,3017.79,3019.27,1000.0,2983.9145,2986.403,2980.1322,2981.5938,1000.0
2023-08-25 11:25:00,3022.66,3022.66,3022.66,3022.66,100.0,2984.9415,2984.9415,2984.9415,2984.9415,100.0
2023-08-25 11:30:00,3022.46,3028.46,3022.29,3028.46,422.0,2984.744,2990.6691,2984.5761,2990.6691,422.0
2023-08-25 11:35:00,3029.17,3033.05,3029.17,3033.05,300.0,2991.3702,2995.2018,2991.3702,2995.2018,300.0
2023-08-25 11:40:00,3031.54,3031.54,3025.67,3029.67,800.0,2993.7107,2993.7107,2987.9139,2991.864,800.0
2023-08-25 11:45:00,3029.67,3029.67,3029.67,3029.67,0.0,2991.864,2991.864,2991.864,2991.864,0.0
2023-08-25 11:50:00,3020.45,3024.08,3017.28,3018.14,1301.0,2982.7591,2986.3438,2979.6286,2980.4779,1301.0
2023-08-25 11:55:00,3011.11,3011.11,3011.11,3011.11,200.0,2973.5356,2973.5356,2973.5356,2973.5356,200.0
2023-08-25 12:00:00,3016.01,3016.01,3016.01,3016.01,100.0,2978.3745,2978.3745,2978.3745,2978.3745,100.0
2023-08-25 12:05:00,3018.12,3018.12,3016.28,3016.28,200.0,2980.4581,2980.4581,2978.6411,2978.6411,200.0
2023-08-25 12:10:00,3016.28,3016.28,3016.28,3016.28,0.0,2978.6411,2978.6411,2978.6411,2978.6411,0.0
2023-08-25 12:15:00,3018.79,3018.79,3015.99,3015.99,300.0,2981.1198,2981.1198,2978.3547,2978.3547,300.0
2023-08-25 12:20:00,3017.63,3025.37,3017.63,3025.37,200.0,2979.9742,2987.6177,2979.9742,2987.6177,200.0
2023-08-25 12:25:00,3025.7,3025.7,3025.7,3025.7,100.0,2987.9435,2987.9435,2987.9435,2987.9435,100.0
2023-08-25 12:30:00,3025.7,3025.7,3025.7,3025.7,0.0,2987.9435,2987.9435,2987.9435,2987.9435,0.0
2023-08-25 12:35:00,3027.1,3030.66,3027.1,3030.66,700.0,2989.3261,2992.8416,2989.3261,2992.8416,700.0
2023-08-25 12:40:00,3031.64,3031.64,3031.64,3031.64,100.0,2993.8094,2993.8094,2993.8094,2993.8094,100.0
2023-08-25 12:45:00,3027.84,3030.74,3027.29,3030.74,600.0,2990.0568,2992.9206,2989.5137,2992.9206,600.0
2023-08-25 12:50:00,3025.9,3025.9,3025.9,3025.9,100.0,2988.141,2988.141,2988.141,2988.141,100.0
2023-08-25 12:55:00,3022.91,3023.5,3022.62,3023.5,300.0,2985.1884,2985.771,2984.902,2985.771,300.0
2023-08-25 13:00:00,3027.19,3027.31,3027.19,3027.31,300.0,2989.4149,2989.5334,2989.4149,2989.5334,300.0
2023-08-25 13:05:00,3027.93,3028.08,3027.92,3027.95,300.0,2990.1457,2990.2938,2990.1358,2990.1655,300.0
2023-08-25 13:10:00,3023.56,3026.11,3021.6,3026.11,400.0,2985.8302,2988.3484,2983.8947,2988.3484,400.0
2023-08-25 13:15:00,3023.75,3023.75,3023.75,3023.75,100.0,2986.0179,2986.0179,2986.0179,2986.0179,100.0
2023-08-25 13:20:00,3020.28,3020.94,3020.28,3020.94,247.0,2982.5912,2983.2429,2982.5912,2983.2429,247.0
2023-08-25 13:25:00,3020.94,3020.94,3020.94,3020.94,0.0,2983.2429,2983.2429,2983.2429,2983.2429,0.0
2023-08-25 13:30:00,3020.94,3020.94,3020.94,3020.94,0.0,2983.2429,2983.2429,2983.2429,2983.2429,0.0
2023-08-25 13:35:00,3013.8,3015.92,3013.8,3015.27,300.0,2976.192,2978.2856,2976.192,2977.6437,300.0
2023-08-25 13:40:00,3015.52,3015.52,3015.51,3015.52,300.0,2977.8906,2977.8906,2977.8807,2977.8906,300.0
2023-08-25 13:45:00,3016.38,3018.92,3016.37,3018.92,300.0,2978.7398,2981.2481,2978.73,2981.2481,300.0
2023-08-25 13:50:00,3018.92,3018.92,3018.92,3018.92,0.0,2981.2481,2981.2481,2981.2481,2981.2481,0.0
2023-08-25 13:55:00,3018.92,3018.92,3018.92,3018.92,0.0,2981.2481,2981.2481,2981.2481,2981.2481,0.0
2023-08-25 14:00:00,3022.03,3022.03,3022.03,3022.03,160.0,2984.3193,2984.3193,2984.3193,2984.3193,160.0
2023-08-25 14:05:00,3022.03,3022.03,3022.03,3022.03,0.0,2984.3193,2984.3193,2984.3193,2984.3193,0.0
2023-08-25 14:10:00,3028.31,3028.31,3028.31,3028.31,100.0,2990.521,2990.521,2990.521,2990.521,100.0
2023-08-25 14:15:00,3031.99,3032.05,3031.99,3032.05,200.0,2994.1551,2994.2143,2994.1551,2994.2143,200.0
2023-08-25 14:20:00,3037.79,3038.67,3033.02,3038.67,600.0,2999.8827,3000.7517,2995.1722,3000.7517,600.0
2023-08-25 14:25:00,3041.31,3041.31,3038.54,3038.54,200.0,3003.3587,3003.3587,3000.6233,3000.6233,200.0
2023-08-25 14:30:00,3036.0,3041.67,3035.59,3041.66,800.0,2998.115,3003.7143,2997.7101,3003.7044,800.0
2023-08-25 14:35:00,3041.66,3041.66,3041.66,3041.66,0.0,3003.7044,3003.7044,3003.7044,3003.7044,0.0
2023-08-25 14:40:00,3040.05,3040.46,3037.56,3037.56,600.0,3002.1145,3002.5194,2999.6555,2999.6555,600.0
2023-08-25 14:45:00,3039.85,3039.85,3039.85,3039.85,216.0,3001.917,3001.917,3001.917,3001.917,216.0
2023-08-25 14:50:00,3041.38,3041.38,3041.38,3041.38,100.0,3003.4279,3003.4279,3003.4279,3003.4279,100.0
2023-08-25 14:55:00,3044.34,3044.34,3041.63,3041.63,200.0,3006.3509,3006.3509,3003.6748,3003.6748,200.0
2023-08-25 15:00:00,3046.96,3050.0,3046.96,3050.0,200.0,3008.9382,3011.9403,3008.9382,3011.9403,200.0
2023-08-25 15:05:00,3050.0,3050.0,3050.0,3050.0,0.0,3011.9403,3011.9403,3011.9403,3011.9403,0.0
2023-08-25 15:10:00,3052.17,3052.17,3046.88,3046.88,200.0,3014.0832,3014.0832,3008.8592,3008.8592,200.0
2023-08-25 15:15:00,3048.47,3048.47,3048.47,3048.47,100.0,3010.4294,3010.4294,3010.4294,3010.4294,100.0
2023-08-25 15:20:00,3048.29,3051.75,3048.29,3050.49,700.0,3010.2516,3013.6685,3010.2516,3012.4242,700.0
2023-08-25 15:25:00,3051.14,3051.14,3051.14,3051.14,100.0,3013.0661,3013.0661,3013.0661,3013.0661,100.0
2023-08-25 15:30:00,3049.5,3051.85,3049.5,3050.43,700.0,3011.4466,3013.7672,3011.4466,3012.3649,700.0
2023-08-25 15:35:00,3050.43,3050.43,3050.43,3050.43,0.0,3012.3649,3012.3649,3012.3649,3012.3649,0.0
2023-08-25 15:40:00,3051.66,3051.66,3051.01,3051.01,400.0,3013.5796,3013.5796,3012.9377,3012.9377,400.0
2023-08-25 15:45:00,3051.57,3051.57,3043.69,3045.61,900.0,3013.4907,3013.4907,3005.7091,3007.6051,900.0
2023-08-25 15:50:00,3042.0,3046.76,3041.32,3043.05,2680.0,3004.0401,3008.7407,3003.3686,3005.077,2680.0
2023-08-25 15:55:00,3042.4,3045.08,3041.63,3044.43,1300.0,3004.4351,3007.0817,3003.6748,3006.4398,1300.0
2023-08-28 09:30:00,3066.41,3066.41,3060.3,3060.3,1533.0,3028.1455,3028.1455,3022.1118,3022.1118,1533.0
2023-08-28 09:35:00,3059.99,3059.99,3059.99,3059.99,100.0,3021.8056,3021.8056,3021.8056,3021.8056,100.0
2023-08-28 09:40:00,3059.99,3059.99,3059.99,3059.99,0.0,3021.8056,3021.8056,3021.8056,3021.8056,0.0
2023-08-28 09:45:00,3065.49,3066.81,3065.48,3066.79,400.0,3027.237,3028.5405,3027.2271,3028.5208,400.0
2023-08-28 09:50:00,3059.45,3060.33,3059.45,3060.33,200.0,3021.2724,3022.1414,3021.2724,3022.1414,200.0
2023-08-28 09:55:00,3065.73,3066.2,3063.0,3063.0,400.0,3027.474,3027.9382,3024.7781,3024.7781,400.0
2023-08-28 10:00:00,3061.97,3061.97,3059.17,3059.17,300.0,3023.7609,3023.7609,3020.9959,3020.9959,300.0
2023-08-28 10:05:00,3063.13,3066.0,3061.56,3064.23,736.0,3024.9065,3027.7407,3023.3561,3025.9927,736.0
2023-08-28 10:10:00,3059.24,3065.4,3059.23,3065.4,300.0,3021.065,3027.1481,3021.0551,3027.1481,300.0
2023-08-28 10:15:00,3065.4,3065.4,3065.4,3065.4,200.0,3027.1481,3027.1481,3027.1481,3027.1481,200.0
2023-08-28 10:20:00,3065.0,3066.81,3065.0,3066.36,600.0,3026.7531,3028.5405,3026.7531,3028.0962,600.0
2023-08-28 10:25:00,3066.29,3068.83,3066.28,3068.83,600.0,3028.027,3030.5353,3028.0172,3030.5353,600.0
2023-08-28 10:30:00,3068.83,3068.83,3068.83,3068.83,0.0,3030.5353,3030.5353,3030.5353,3030.5353,0.0
2023-08-28 10:35:00,3072.94,3073.09,3072.11,3072.11,300.0,3034.5941,3034.7422,3033.7744,3033.7744,300.0
2023-08-28 10:40:00,3067.98,3067.98,3064.95,3064.95,244.0,3029.6959,3029.6959,3026.7038,3026.7038,244.0
2023-08-28 10:45:00,3062.87,3063.81,3062.87,3063.81,200.0,3024.6497,3025.578,3024.6497,3025.578,200.0
2023-08-28 10:50:00,3063.81,3063.81,3063.81,3063.81,0.0,3025.578,3025.578,3025.578,3025.578,0.0
2023-08-28 10:55:00,3060.52,3062.77,3057.1,3062.77,600.0,3022.329,3024.551,3018.9517,3024.551,600.0
2023-08-28 11:00:00,3066.0,3066.0,3062.28,3062.28,302.0,3027.7407,3027.7407,3024.0671,3024.0671,302.0
2023-08-28 11:05:00,3062.55,3062.55,3059.7,3059.7,500.0,3024.3337,3024.3337,3021.5193,3021.5193,500.0
2023-08-28 11:10:00,3062.02,3062.02,3059.24,3059.24,200.0,3023.8103,3023.8103,3021.065,3021.065,200.0
2023-08-28 11:15:00,3059.24,3059.24,3059.24,3059.24,0.0,3021.065,3021.065,3021.065,3021.065,0.0
2023-08-28 11:20:00,3063.7,3063.7,3062.72,3062.72,200.0,3025.4694,3025.4694,3024.5016,3024.5016,200.0
2023-08-28 11:25:00,3064.95,3067.07,3063.43,3063.43,518.0,3026.7038,3028.7973,3025.2027,3025.2027,518.0
2023-08-28 11:30:00,3063.55,3064.5,3060.7,3060.7,500.0,3025.3212,3026.2594,3022.5068,3022.5068,500.0
2023-08-28 11:35:00,3061.19,3063.71,3059.14,3063.71,300.0,3022.9907,3025.4792,3020.9663,3025.4792,300.0
2023-08-28 11:40:00,3060.68,3060.68,3059.35,3059.35,200.0,3022.487,3022.487,3021.1736,3021.1736,200.0
2023-08-28 11:45:00,3059.11,3059.11,3059.11,3059.11,100.0,3020.9366,3020.9366,3020.9366,3020.9366,100.0
2023-08-28 11:50:00,3059.0,3061.27,3058.63,3061.27,800.0,3020.828,3023.0697,3020.4626,3023.0697,800.0
2023-08-28 11:55:00,3057.91,3063.96,3057.18,3062.18,631.0,3019.7516,3025.7261,3019.0307,3023.9683,631.0
2023-08-28 12:00:00,3064.55,3064.55,3064.55,3064.55,100.0,3026.3087,3026.3087,3026.3087,3026.3087,100.0
2023-08-28 12:05:00,3061.88,3064.74,3061.88,3064.54,502.0,3023.6721,3026.4964,3023.6721,3026.2989,502.0
2023-08-28 12:10:00,3064.54,3064.54,3064.54,3064.54,0.0,3026.2989,3026.2989,3026.2989,3026.2989,0.0
2023-08-28 12:15:00,3066.83,3066.83,3060.31,3060.31,400.0,3028.5603,3028.5603,3022.1217,3022.1217,400.0
2023-08-28 12:20:00,3060.31,3060.31,3060.31,3060.31,0.0,3022.1217,3022.1217,3022.1217,3022.1217,0.0
2023-08-28 12:25:00,3059.36,3059.36,3059.35,3059.36,118.0,3021.1835,3021.1835,3021.1736,3021.1835,118.0
2023-08-28 12:30:00,3063.41,3063.41,3063.41,3063.41,100.0,3025.183,3025.183,3025.183,3025.183,100.0
2023-08-28 12:35:00,3065.19,3065.19,3065.19,3065.19,100.0,3026.9408,3026.9408,3026.9408,3026.9408,100.0
2023-08-28 12:40:00,3069.21,3070.15,3069.21,3070.14,200.0,3030.9106,3031.8389,3030.9106,3031.829,200.0
2023-08-28 12:45:00,3070.14,3070.14,3070.14,3070.14,0.0,3031.829,3031.829,3031.829,3031.829,0.0
2023-08-28 12:50:00,3072.32,3076.62,3072.32,3075.63,600.0,3033.9818,3038.2281,3033.9818,3037.2505,600.0
2023-08-28 12:55:00,3075.33,3075.33,3074.23,3074.23,200.0,3036.9542,3036.9542,3035.868,3035.868,200.0
2023-08-28 13:00:00,3075.08,3078.36,3075.08,3078.36,400.0,3036.7073,3039.9464,3036.7073,3039.9464,400.0
2023-08-28 13:05:00,3078.37,3084.06,3076.93,3082.97,1600.0,3039.9563,3045.5753,3038.5343,3044.4989,1600.0
2023-08-28 13:10:00,3083.68,3083.68,3077.91,3078.44,500.0,3045.2,3045.2,3039.502,3040.0254,500.0
2023-08-28 13:15:00,3078.44,3078.44,3078.44,3078.44,0.0,3040.0254,3040.0254,3040.0254,3040.0254,0.0
2023-08-28 13:20:00,3079.77,3079.77,3077.34,3079.36,400.0,3041.3388,3041.3388,3038.9391,3040.9339,400.0
2023-08-28 13:25:00,3078.44,3078.44,3078.44,3078.44,100.0,3040.0254,3040.0254,3040.0254,3040.0254,100.0
2023-08-28 13:30:00,3077.52,3077.52,3077.51,3077.52,100.0,3039.1169,3039.1169,3039.107,3039.1169,100.0
2023-08-28 13:35:00,3073.7,3073.94,3068.19,3068.2,800.0,3035.3446,3035.5816,3029.9033,3029.9132,800.0
2023-08-28 13:40:00,3073.54,3074.49,3073.54,3074.49,200.0,3035.1866,3036.1247,3035.1866,3036.1247,200.0
2023-08-28 13:45:00,3070.58,3070.58,3070.58,3070.58,168.0,3032.2635,3032.2635,3032.2635,3032.2635,168.0
2023-08-28 13:50:00,3070.58,3070.58,3070.58,3070.58,0.0,3032.2635,3032.2635,3032.2635,3032.2635,0.0
2023-08-28 13:55:00,3064.68,3064.87,3064.5,3064.87,300.0,3026.4371,3026.6248,3026.2594,3026.6248,300.0
2023-08-28 14:00:00,3065.34,3067.02,3061.42,3061.42,800.0,3027.0889,3028.7479,3023.2178,3023.2178,800.0
2023-08-28 14:05:00,3059.63,3062.25,3059.24,3060.02,1327.0,3021.4501,3024.0374,3021.065,3021.8353,1327.0
2023-08-28 14:10:00,3062.83,3062.83,3060.98,3060.99,200.0,3024.6102,3024.6102,3022.7833,3022.7932,200.0
2023-08-28 14:15:00,3060.58,3060.58,3060.57,3060.58,100.0,3022.3883,3022.3883,3022.3784,3022.3883,100.0
2023-08-28 14:20:00,3060.58,3060.58,3060.58,3060.58,0.0,3022.3883,3022.3883,3022.3883,3022.3883,0.0
2023-08-28 14:25:00,3059.94,3059.94,3059.94,3059.94,200.0,3021.7563,3021.7563,3021.7563,3021.7563,200.0
2023-08-28 14:30:00,3059.94,3059.94,3059.94,3059.94,0.0,3021.7563,3021.7563,3021.7563,3021.7563,0.0
2023-08-28 14:35:00,3061.4,3062.63,3061.4,3061.5,300.0,3023.1981,3024.4127,3023.1981,3023.2968,300.0
2023-08-28 14:40:00,3060.75,3060.75,3060.01,3060.02,300.0,3022.5562,3022.5562,3021.8254,3021.8353,300.0
2023-08-28 14:45:00,3060.02,3060.58,3060.02,3060.58,300.0,3021.8353,3022.3883,3021.8353,3022.3883,300.0
2023-08-28 14:50:00,3061.36,3061.51,3060.04,3061.04,600.0,3023.1586,3023.3067,3021.855,3022.8425,600.0
2023-08-28 14:55:00,3061.27,3062.02,3061.27,3061.43,300.0,3023.0697,3023.8103,3023.0697,3023.2277,300.0
2023-08-28 15:00:00,3061.81,3064.19,3061.81,3063.04,700.0,3023.6029,3025.9532,3023.6029,3024.8176,700.0
2023-08-28 15:05:00,3064.36,3066.49,3063.97,3065.51,600.0,3026.1211,3028.2245,3025.736,3027.2568,600.0
2023-08-28 15:10:00,3065.41,3065.41,3065.4,3065.41,100.0,3027.158,3027.158,3027.1481,3027.158,100.0
2023-08-28 15:15:00,3065.06,3065.45,3065.06,3065.41,800.0,3026.8124,3027.1975,3026.8124,3027.158,800.0
2023-08-28 15:20:00,3065.84,3065.84,3060.44,3063.24,1312.0,3027.5826,3027.5826,3022.25,3025.0151,1312.0
2023-08-28 15:25:00,3064.71,3065.1,3064.71,3065.1,200.0,3026.4668,3026.8519,3026.4668,3026.8519,200.0
2023-08-28 15:30:00,3065.1,3065.1,3065.1,3065.1,0.0,3026.8519,3026.8519,3026.8519,3026.8519,0.0
2023-08-28 15:35:00,3067.07,3071.43,3066.7,3068.35,800.0,3028.7973,3033.1029,3028.4319,3030.0613,800.0
2023-08-28 15:40:00,3068.35,3068.35,3068.35,3068.35,0.0,3030.0613,3030.0613,3030.0613,3030.0613,0.0
2023-08-28 15:45:00,3071.43,3071.71,3071.43,3071.71,300.0,3033.1029,3033.3794,3033.1029,3033.3794,300.0
2023-08-28 15:50:00,3062.62,3065.17,3062.62,3065.17,500.0,3024.4028,3026.921,3024.4028,3026.921,500.0
2023-08-28 15:55:00,3062.2,3070.49,3062.2,3069.61,4357.0,3023.9881,3032.1746,3023.9881,3031.3056,4357.0
2023-08-29 09:30:00,3060.75,3070.0,3060.0,3065.65,1426.0,3022.5562,3031.6907,3021.8155,3027.395,1426.0
2023-08-29 09:35:00,3063.99,3063.99,3063.99,3063.99,100.0,3025.7557,3025.7557,3025.7557,3025.7557,100.0
2023-08-29 09:40:00,3069.42,3071.61,3063.48,3071.61,400.0,3031.118,3033.2806,3025.2521,3033.2806,400.0
2023-08-29 09:45:00,3071.15,3074.83,3071.15,3074.64,400.0,3032.8264,3036.4605,3032.8264,3036.2728,400.0
2023-08-29 09:50:00,3079.74,3081.17,3075.12,3075.12,800.0,3041.3092,3042.7214,3036.7468,3036.7468,800.0
2023-08-29 09:55:00,3080.55,3081.97,3069.61,3069.61,716.0,3042.1091,3043.5114,3031.3056,3031.3056,716.0
2023-08-29 10:00:00,3083.61,3091.23,3077.16,3083.71,984.0,3045.1309,3052.6558,3038.7614,3045.2297,984.0
2023-08-29 10:05:00,3091.12,3093.53,3089.54,3091.75,617.0,3052.5472,3054.9271,3050.9869,3053.1693,617.0
2023-08-29 10:10:00,3085.58,3091.9,3085.58,3091.51,758.0,3047.0763,3053.3175,3047.0763,3052.9323,758.0
2023-08-29 10:15:00,3094.0,3094.0,3091.18,3091.18,500.0,3055.3913,3055.3913,3052.6064,3052.6064,500.0
2023-08-29 10:20:00,3090.96,3091.8,3085.02,3085.02,462.0,3052.3892,3053.2187,3046.5233,3046.5233,462.0
2023-08-29 10:25:00,3090.62,3094.56,3090.62,3094.56,200.0,3052.0534,3055.9443,3052.0534,3055.9443,200.0
2023-08-29 10:30:00,3097.39,3100.74,3096.83,3098.49,780.0,3058.739,3062.0471,3058.1859,3059.8252,780.0
2023-08-29 10:35:00,3099.14,3099.14,3097.09,3097.09,500.0,3060.4671,3060.4671,3058.4427,3058.4427,500.0
2023-08-29 10:40:00,3096.48,3101.2,3096.47,3098.75,1300.0,3057.8403,3062.5014,3057.8304,3060.082,1300.0
2023-08-29 10:45:00,3097.61,3097.61,3097.6,3097.61,100.0,3058.9562,3058.9562,3058.9463,3058.9562,100.0
2023-08-29 10:50:00,3097.56,3097.68,3097.55,3097.68,200.0,3058.9068,3059.0253,3058.897,3059.0253,200.0
2023-08-29 10:55:00,3096.39,3096.39,3096.39,3096.39,100.0,3057.7514,3057.7514,3057.7514,3057.7514,100.0
2023-08-29 11:00:00,3101.84,3102.0,3098.0,3098.0,462.0,3063.1334,3063.2914,3059.3413,3059.3413,462.0
2023-08-29 11:05:00,3097.75,3101.1,3097.75,3100.28,465.0,3059.0945,3062.4027,3059.0945,3061.5929,465.0
2023-08-29 11:10:00,3098.78,3100.54,3098.47,3099.8,400.0,3060.1116,3061.8496,3059.8055,3061.1189,400.0
2023-08-29 11:15:00,3097.89,3098.87,3095.73,3095.73,421.0,3059.2327,3060.2005,3057.0997,3057.0997,421.0
2023-08-29 11:20:00,3098.51,3101.97,3097.79,3101.97,598.0,3059.845,3063.2618,3059.134,3063.2618,598.0
2023-08-29 11:25:00,3098.53,3098.53,3097.0,3097.0,400.0,3059.8647,3059.8647,3058.3538,3058.3538,400.0
2023-08-29 11:30:00,3102.1,3113.42,3102.1,3112.55,1400.0,3063.3902,3074.5689,3063.3902,3073.7098,1400.0
2023-08-29 11:35:00,3117.27,3117.27,3115.9,3115.9,200.0,3078.3709,3078.3709,3077.018,3077.018,200.0
2023-08-29 11:40:00,3115.9,3115.9,3115.9,3115.9,0.0,3077.018,3077.018,3077.018,3077.018,0.0
2023-08-29 11:45:00,3115.69,3115.69,3109.17,3109.17,410.0,3076.8106,3076.8106,3070.372,3070.372,410.0
2023-08-29 11:50:00,3114.45,3114.45,3114.45,3114.45,100.0,3075.5861,3075.5861,3075.5861,3075.5861,100.0
2023-08-29 11:55:00,3114.45,3114.45,3114.45,3114.45,0.0,3075.5861,3075.5861,3075.5861,3075.5861,0.0
2023-08-29 12:00:00,3109.63,3110.85,3109.63,3110.85,200.0,3070.8262,3072.031,3070.8262,3072.031,200.0
2023-08-29 12:05:00,3112.67,3112.67,3112.67,3112.67,100.0,3073.8283,3073.8283,3073.8283,3073.8283,100.0
2023-08-29 12:10:00,3113.49,3116.1,3113.49,3114.25,504.0,3074.638,3077.2155,3074.638,3075.3886,504.0
2023-08-29 12:15:00,3117.59,3117.95,3116.62,3116.65,600.0,3078.6869,3079.0424,3077.729,3077.7586,600.0
2023-08-29 12:20:00,3117.37,3118.19,3117.2,3117.2,300.0,3078.4696,3079.2794,3078.3017,3078.3017,300.0
2023-08-29 12:25:00,3116.5,3119.74,3115.0,3115.94,465.0,3077.6105,3080.8101,3076.1292,3077.0575,465.0
2023-08-29 12:30:00,3114.95,3114.95,3114.95,3114.95,100.0,3076.0798,3076.0798,3076.0798,3076.0798,100.0
2023-08-29 12:35:00,3111.81,3111.81,3110.97,3110.97,200.0,3072.979,3072.979,3072.1495,3072.1495,200.0
2023-08-29 12:40:00,3106.1,3106.1,3106.1,3106.1,100.0,3067.3403,3067.3403,3067.3403,3067.3403,100.0
2023-08-29 12:45:00,3104.37,3104.37,3102.44,3102.44,200.0,3065.6318,3065.6318,3063.7259,3063.7259,200.0
2023-08-29 12:50:00,3100.0,3100.0,3096.02,3096.02,200.0,3061.3164,3061.3164,3057.386,3057.386,200.0
2023-08-29 12:55:00,3102.54,3103.42,3102.54,3103.41,200.0,3063.8247,3064.6937,3063.8247,3064.6838,200.0
2023-08-29 13:00:00,3102.54,3110.04,3102.54,3108.26,900.0,3063.8247,3071.2311,3063.8247,3069.4733,900.0
2023-08-29 13:05:00,3107.02,3107.02,3107.0,3107.0,200.0,3068.2488,3068.2488,3068.229,3068.229,200.0
2023-08-29 13:10:00,3107.0,3107.0,3107.0,3107.0,0.0,3068.229,3068.229,3068.229,3068.229,0.0
2023-08-29 13:15:00,3103.64,3106.48,3103.64,3106.48,200.0,3064.911,3067.7155,3064.911,3067.7155,200.0
2023-08-29 13:20:00,3106.48,3106.48,3106.48,3106.48,0.0,3067.7155,3067.7155,3067.7155,3067.7155,0.0
2023-08-29 13:25:00,3102.72,3103.45,3102.72,3103.45,400.0,3064.0024,3064.7233,3064.0024,3064.7233,400.0
2023-08-29 13:30:00,3101.84,3103.95,3101.84,3103.95,200.0,3063.1334,3065.2171,3063.1334,3065.2171,200.0
2023-08-29 13:35:00,3105.14,3106.06,3102.75,3103.42,1909.0,3066.3922,3067.3008,3064.0321,3064.6937,1909.0
2023-08-29 13:40:00,3103.42,3103.42,3103.42,3103.42,0.0,3064.6937,3064.6937,3064.6937,3064.6937,0.0
2023-08-29 13:45:00,3102.89,3105.34,3102.89,3105.34,200.0,3064.1703,3066.5897,3064.1703,3066.5897,200.0
2023-08-29 13:50:00,3103.43,3103.44,3097.34,3097.34,367.0,3064.7036,3064.7135,3058.6896,3058.6896,367.0
2023-08-29 13:55:00,3097.34,3097.34,3097.34,3097.34,0.0,3058.6896,3058.6896,3058.6896,3058.6896,0.0
2023-08-29 14:00:00,3100.43,3100.43,3095.55,3095.55,341.0,3061.741,3061.741,3056.9219,3056.9219,341.0
2023-08-29 14:05:00,3099.56,3103.81,3099.56,3103.81,300.0,3060.8819,3065.0788,3060.8819,3065.0788,300.0
2023-08-29 14:10:00,3104.13,3104.13,3103.43,3103.43,300.0,3065.3948,3065.3948,3064.7036,3064.7036,300.0
2023-08-29 14:15:00,3104.18,3104.18,3102.53,3103.42,800.0,3065.4442,3065.4442,3063.8148,3064.6937,800.0
2023-08-29 14:20:00,3102.8,3102.8,3102.79,3102.8,104.0,3064.0814,3064.0814,3064.0716,3064.0814,104.0
2023-08-29 14:25:00,3099.26,3099.26,3097.75,3097.76,588.0,3060.5856,3060.5856,3059.0945,3059.1043,588.0
2023-08-29 14:30:00,3102.09,3106.64,3102.09,3105.93,1900.0,3063.3803,3067.8735,3063.3803,3067.1724,1900.0
2023-08-29 14:35:00,3105.93,3105.93,3105.93,3105.93,0.0,3067.1724,3067.1724,3067.1724,3067.1724,0.0
2023-08-29 14:40:00,3105.93,3105.93,3105.93,3105.93,0.0,3067.1724,3067.1724,3067.1724,3067.1724,0.0
2023-08-29 14:45:00,3113.22,3113.22,3113.22,3113.22,100.0,3074.3714,3074.3714,3074.3714,3074.3714,100.0
2023-08-29 14:50:00,3113.22,3113.22,3113.22,3113.22,0.0,3074.3714,3074.3714,3074.3714,3074.3714,0.0
2023-08-29 14:55:00,3114.89,3114.89,3114.89,3114.89,160.0,3076.0206,3076.0206,3076.0206,3076.0206,160.0
2023-08-29 15:00:00,3114.89,3114.89,3114.89,3114.89,0.0,3076.0206,3076.0206,3076.0206,3076.0206,0.0
2023-08-29 15:05:00,3115.99,3115.99,3115.99,3115.99,100.0,3077.1068,3077.1068,3077.1068,3077.1068,100.0
2023-08-29 15:10:00,3112.84,3114.02,3112.84,3114.02,200.0,3073.9962,3075.1614,3073.9962,3075.1614,200.0
2023-08-29 15:15:00,3114.6,3116.0,3114.6,3116.0,814.0,3075.7342,3077.1167,3075.7342,3077.1167,814.0
2023-08-29 15:20:00,3115.04,3115.05,3115.04,3115.05,265.0,3076.1687,3076.1786,3076.1687,3076.1786,265.0
2023-08-29 15:25:00,3113.49,3117.2,3113.49,3117.2,281.0,3074.638,3078.3017,3074.638,3078.3017,281.0
2023-08-29 15:30:00,3114.82,3116.33,3112.94,3116.33,300.0,3075.9514,3077.4426,3074.0949,3077.4426,300.0
2023-08-29 15:35:00,3116.77,3117.18,3116.76,3117.18,300.0,3077.8771,3078.282,3077.8672,3078.282,300.0
2023-08-29 15:40:00,3117.21,3117.21,3117.0,3117.0,200.0,3078.3116,3078.3116,3078.1042,3078.1042,200.0
2023-08-29 15:45:00,3116.67,3118.49,3111.62,3111.62,1200.0,3077.7784,3079.5757,3072.7914,3072.7914,1200.0
2023-08-29 15:50:00,3114.2,3114.21,3114.2,3114.2,100.0,3075.3392,3075.3491,3075.3392,3075.3392,100.0
2023-08-29 15:55:00,3115.0,3116.23,3109.44,3110.72,6240.0,3076.1292,3077.3439,3070.6386,3071.9026,6240.0
2023-08-30 09:30:00,3098.28,3127.77,3098.28,3127.76,2613.0,3059.6178,3088.7399,3059.6178,3088.73,2613.0
2023-08-30 09:35:00,3126.35,3133.0,3126.21,3127.82,950.0,3087.3376,3093.9046,3087.1993,3088.7892,950.0
2023-08-30 09:40:00,3132.98,3132.98,3132.97,3132.98,100.0,3093.8848,3093.8848,3093.875,3093.8848,100.0
2023-08-30 09:45:00,3125.62,3125.62,3122.25,3122.25,300.0,3086.6167,3086.6167,3083.2887,3083.2887,300.0
2023-08-30 09:50:00,3125.23,3130.17,3125.23,3130.17,890.0,3086.2315,3091.1099,3086.2315,3091.1099,890.0
2023-08-30 09:55:00,3130.17,3130.17,3130.17,3130.17,0.0,3091.1099,3091.1099,3091.1099,3091.1099,0.0
2023-08-30 10:00:00,3133.43,3133.5,3130.86,3133.5,400.0,3094.3292,3094.3983,3091.7913,3094.3983,400.0
2023-08-30 10:05:00,3134.97,3136.81,3131.13,3136.81,1892.0,3095.85,3097.667,3092.0579,3097.667,1892.0
2023-08-30 10:10:00,3148.98,3148.98,3148.97,3148.98,100.0,3109.6852,3109.6852,3109.6753,3109.6852,100.0
2023-08-30 10:15:00,3143.26,3143.26,3138.13,3138.14,321.0,3104.0366,3104.0366,3098.9706,3098.9804,321.0
2023-08-30 10:20:00,3126.91,3127.01,3125.0,3125.04,400.0,3087.8906,3087.9893,3086.0044,3086.0439,400.0
2023-08-30 10:25:00,3115.44,3116.47,3115.0,3116.47,400.0,3076.5637,3077.5809,3076.1292,3077.5809,400.0
2023-08-30 10:30:00,3115.43,3122.0,3115.0,3120.37,1200.0,3076.5538,3083.0419,3076.1292,3081.4322,1200.0
2023-08-30 10:35:00,3123.21,3126.59,3122.18,3126.59,506.0,3084.2368,3087.5746,3083.2196,3087.5746,506.0
2023-08-30 10:40:00,3127.37,3127.67,3124.8,3127.67,300.0,3088.3448,3088.6411,3085.8069,3088.6411,300.0
2023-08-30 10:45:00,3126.05,3126.05,3121.74,3124.23,1200.0,3087.0413,3087.0413,3082.7851,3085.244,1200.0
2023-08-30 10:50:00,3126.0,3126.11,3123.94,3124.22,700.0,3086.9919,3087.1006,3084.9576,3085.2342,700.0
2023-08-30 10:55:00,3126.22,3128.24,3126.1,3128.24,600.0,3087.2092,3089.204,3087.0907,3089.204,600.0
2023-08-30 11:00:00,3124.65,3126.25,3124.65,3126.25,725.0,3085.6588,3087.2388,3085.6588,3087.2388,725.0
2023-08-30 11:05:00,3128.0,3129.2,3125.01,3126.02,1530.0,3088.967,3090.152,3086.0143,3087.0117,1530.0
2023-08-30 11:10:00,3130.89,3130.89,3130.0,3130.0,200.0,3091.8209,3091.8209,3090.942,3090.942,200.0
2023-08-30 11:15:00,3129.08,3129.78,3127.62,3129.78,1120.0,3090.0335,3090.7248,3088.5917,3090.7248,1120.0
2023-08-30 11:20:00,3127.12,3127.88,3127.12,3127.88,300.0,3088.098,3088.8485,3088.098,3088.8485,300.0
2023-08-30 11:25:00,3128.66,3128.66,3128.66,3128.66,100.0,3089.6187,3089.6187,3089.6187,3089.6187,100.0
2023-08-30 11:30:00,3128.18,3128.19,3128.18,3128.18,491.0,3089.1447,3089.1546,3089.1447,3089.1447,491.0
2023-08-30 11:35:00,3126.08,3129.3,3126.08,3129.28,809.0,3087.0709,3090.2508,3087.0709,3090.231,809.0
2023-08-30 11:40:00,3128.0,3129.42,3128.0,3129.42,200.0,3088.967,3090.3693,3088.967,3090.3693,200.0
2023-08-30 11:45:00,3129.42,3129.42,3127.36,3127.37,200.0,3090.3693,3090.3693,3088.335,3088.3448,200.0
2023-08-30 11:50:00,3127.37,3127.37,3127.37,3127.37,0.0,3088.3448,3088.3448,3088.3448,3088.3448,0.0
2023-08-30 11:55:00,3126.74,3126.74,3126.74,3126.74,100.0,3087.7227,3087.7227,3087.7227,3087.7227,100.0
2023-08-30 12:00:00,3127.48,3127.48,3126.86,3126.97,300.0,3088.4535,3088.4535,3087.8412,3087.9498,300.0
2023-08-30 12:05:00,3129.87,3129.87,3126.58,3126.58,235.0,3090.8136,3090.8136,3087.5647,3087.5647,235.0
2023-08-30 12:10:00,3125.18,3126.2,3124.48,3124.48,400.0,3086.1822,3087.1894,3085.4909,3085.4909,400.0
2023-08-30 12:15:00,3125.75,3125.75,3125.74,3125.75,104.0,3086.7451,3086.7451,3086.7352,3086.7451,104.0
2023-08-30 12:20:00,3125.75,3125.75,3125.75,3125.75,0.0,3086.7451,3086.7451,3086.7451,3086.7451,0.0
2023-08-30 12:25:00,3125.48,3128.67,3125.48,3128.67,400.0,3086.4784,3089.6286,3086.4784,3089.6286,400.0
2023-08-30 12:30:00,3134.93,3135.26,3134.93,3135.26,200.0,3095.8105,3096.1364,3095.8105,3096.1364,200.0
2023-08-30 12:35:00,3131.57,3133.84,3129.63,3130.22,894.0,3092.4924,3094.7341,3090.5766,3091.1593,894.0
2023-08-30 12:40:00,3134.08,3136.98,3134.01,3135.83,700.0,3094.9711,3097.8349,3094.902,3096.6993,700.0
2023-08-30 12:45:00,3132.39,3132.39,3132.39,3132.39,100.0,3093.3022,3093.3022,3093.3022,3093.3022,100.0
2023-08-30 12:50:00,3132.83,3132.83,3132.83,3132.83,143.0,3093.7367,3093.7367,3093.7367,3093.7367,143.0
2023-08-30 12:55:00,3132.83,3132.83,3132.83,3132.83,0.0,3093.7367,3093.7367,3093.7367,3093.7367,0.0
2023-08-30 13:00:00,3132.53,3132.53,3132.52,3132.53,100.0,3093.4405,3093.4405,3093.4306,3093.4405,100.0
2023-08-30 13:05:00,3131.67,3132.0,3129.35,3131.96,523.0,3092.5912,3092.9171,3090.3001,3092.8776,523.0
2023-08-30 13:10:00,3130.64,3130.64,3130.63,3130.64,100.0,3091.574,3091.574,3091.5642,3091.574,100.0
2023-08-30 13:15:00,3129.52,3132.68,3129.52,3132.68,400.0,3090.468,3093.5886,3090.468,3093.5886,400.0
2023-08-30 13:20:00,3132.0,3132.0,3129.23,3129.23,304.0,3092.9171,3092.9171,3090.1816,3090.1816,304.0
2023-08-30 13:25:00,3128.91,3128.91,3126.45,3126.45,200.0,3089.8656,3089.8656,3087.4363,3087.4363,200.0
2023-08-30 13:30:00,3123.41,3123.41,3123.41,3123.41,124.0,3084.4343,3084.4343,3084.4343,3084.4343,124.0
2023-08-30 13:35:00,3125.2,3125.2,3125.2,3125.2,100.0,3086.2019,3086.2019,3086.2019,3086.2019,100.0
2023-08-30 13:40:00,3125.2,3126.43,3122.73,3125.47,711.0,3086.2019,3087.4166,3083.7627,3086.4686,711.0
2023-08-30 13:45:00,3124.99,3124.99,3123.91,3123.91,400.0,3085.9945,3085.9945,3084.928,3084.928,400.0
2023-08-30 13:50:00,3124.36,3124.36,3120.47,3120.51,600.0,3085.3724,3085.3724,3081.5309,3081.5704,600.0
2023-08-30 13:55:00,3120.51,3120.51,3120.51,3120.51,0.0,3081.5704,3081.5704,3081.5704,3081.5704,0.0
2023-08-30 14:00:00,3120.99,3120.99,3120.99,3120.99,100.0,3082.0445,3082.0445,3082.0445,3082.0445,100.0
2023-08-30 14:05:00,3119.21,3119.21,3116.82,3116.82,200.0,3080.2867,3080.2867,3077.9265,3077.9265,200.0
2023-08-30 14:10:00,3116.63,3118.22,3116.63,3118.22,200.0,3077.7389,3079.309,3077.7389,3079.309,200.0
2023-08-30 14:15:00,3120.68,3120.98,3120.34,3120.98,400.0,3081.7383,3082.0346,3081.4026,3082.0346,400.0
2023-08-30 14:20:00,3120.81,3120.81,3120.81,3120.81,100.0,3081.8667,3081.8667,3081.8667,3081.8667,100.0
2023-08-30 14:25:00,3120.81,3120.81,3120.81,3120.81,0.0,3081.8667,3081.8667,3081.8667,3081.8667,0.0
2023-08-30 14:30:00,3120.63,3124.95,3120.63,3124.95,200.0,3081.6889,3085.955,3081.6889,3085.955,200.0
2023-08-30 14:35:00,3124.95,3124.95,3124.95,3124.95,0.0,3085.955,3085.955,3085.955,3085.955,0.0
2023-08-30 14:40:00,3126.82,3128.0,3126.82,3128.0,300.0,3087.8017,3088.967,3087.8017,3088.967,300.0
2023-08-30 14:45:00,3125.84,3125.94,3125.84,3125.94,300.0,3086.8339,3086.9327,3086.8339,3086.9327,300.0
2023-08-30 14:50:00,3126.75,3127.71,3120.73,3120.73,1206.0,3087.7326,3088.6806,3081.7877,3081.7877,1206.0
2023-08-30 14:55:00,3120.73,3120.73,3120.73,3120.73,0.0,3081.7877,3081.7877,3081.7877,3081.7877,0.0
2023-08-30 15:00:00,3127.12,3127.74,3127.12,3127.74,300.0,3088.098,3088.7102,3088.098,3088.7102,300.0
2023-08-30 15:05:00,3127.37,3127.37,3127.37,3127.37,200.0,3088.3448,3088.3448,3088.3448,3088.3448,200.0
2023-08-30 15:10:00,3127.37,3127.37,3127.37,3127.37,0.0,3088.3448,3088.3448,3088.3448,3088.3448,0.0
2023-08-30 15:15:00,3127.37,3127.37,3127.37,3127.37,0.0,3088.3448,3088.3448,3088.3448,3088.3448,0.0
2023-08-30 15:20:00,3126.57,3126.65,3125.75,3125.75,309.0,3087.5548,3087.6338,3086.7451,3086.7451,309.0
2023-08-30 15:25:00,3124.91,3127.82,3124.91,3127.82,500.0,3085.9155,3088.7892,3085.9155,3088.7892,500.0
2023-08-30 15:30:00,3126.87,3130.45,3126.75,3130.45,300.0,3087.8511,3091.3864,3087.7326,3091.3864,300.0
2023-08-30 15:35:00,3130.56,3132.43,3130.56,3132.23,300.0,3091.495,3093.3417,3091.495,3093.1442,300.0
2023-08-30 15:40:00,3133.57,3133.57,3133.57,3133.57,100.0,3094.4675,3094.4675,3094.4675,3094.4675,100.0
2023-08-30 15:45:00,3134.56,3135.54,3132.7,3135.54,700.0,3095.4451,3096.4129,3093.6083,3096.4129,700.0
2023-08-30 15:50:00,3130.86,3130.86,3129.05,3129.05,500.0,3091.7913,3091.7913,3090.0039,3090.0039,500.0
2023-08-30 15:55:00,3130.81,3133.71,3126.85,3130.58,2651.0,3091.7419,3094.6057,3087.8313,3091.5148,2651.0
2023-08-31 09:30:00,3124.72,3134.39,3117.32,3117.32,2926.0,3085.7279,3095.2772,3078.4203,3078.4203,2926.0
2023-08-31 09:35:00,3118.0,3118.11,3105.52,3105.52,1400.0,3079.0918,3079.2004,3066.7675,3066.7675,1400.0
2023-08-31 09:40:00,3101.88,3111.98,3098.7,3098.7,3141.0,3063.1729,3073.1469,3060.0326,3060.0326,3141.0
2023-08-31 09:45:00,3101.21,3103.57,3090.0,3102.92,1270.0,3062.5113,3064.8418,3051.4412,3064.1999,1270.0
2023-08-31 09:50:00,3102.6,3105.7,3100.0,3105.7,817.0,3063.8839,3066.9453,3061.3164,3066.9453,817.0
2023-08-31 09:55:00,3092.94,3102.4,3092.94,3101.81,761.0,3054.3445,3063.6864,3054.3445,3063.1038,761.0
2023-08-31 10:00:00,3112.85,3114.96,3112.2,3114.96,300.0,3074.006,3076.0897,3073.3641,3076.0897,300.0
2023-08-31 10:05:00,3109.34,3115.0,3106.68,3115.0,500.0,3070.5398,3076.1292,3067.913,3076.1292,500.0
2023-08-31 10:10:00,3115.32,3128.34,3115.32,3128.34,304.0,3076.4452,3089.3027,3076.4452,3089.3027,304.0
2023-08-31 10:15:00,3127.67,3129.62,3127.67,3129.62,500.0,3088.6411,3090.5668,3088.6411,3090.5668,500.0
2023-08-31 10:20:00,3132.5,3134.94,3122.34,3126.54,900.0,3093.4108,3095.8204,3083.3776,3087.5252,900.0
2023-08-31 10:25:00,3126.54,3126.54,3126.54,3126.54,0.0,3087.5252,3087.5252,3087.5252,3087.5252,0.0
2023-08-31 10:30:00,3129.16,3129.16,3125.0,3125.0,200.0,3090.1125,3090.1125,3086.0044,3086.0044,200.0
2023-08-31 10:35:00,3126.38,3126.38,3123.04,3125.66,662.0,3087.3672,3087.3672,3084.0689,3086.6562,662.0
2023-08-31 10:40:00,3128.32,3128.92,3126.77,3128.91,1300.0,3089.283,3089.8755,3087.7523,3089.8656,1300.0
2023-08-31 10:45:00,3123.81,3124.34,3123.81,3124.34,200.0,3084.8293,3085.3527,3084.8293,3085.3527,200.0
2023-08-31 10:50:00,3122.25,3122.25,3122.25,3122.25,100.0,3083.2887,3083.2887,3083.2887,3083.2887,100.0
2023-08-31 10:55:00,3126.93,3126.93,3126.88,3126.89,400.0,3087.9103,3087.9103,3087.861,3087.8708,400.0
2023-08-31 11:00:00,3123.85,3123.85,3120.29,3120.29,400.0,3084.8688,3084.8688,3081.3532,3081.3532,400.0
2023-08-31 11:05:00,3120.29,3120.29,3120.29,3120.29,0.0,3081.3532,3081.3532,3081.3532,3081.3532,0.0
2023-08-31 11:10:00,3123.3,3123.3,3123.3,3123.3,100.0,3084.3256,3084.3256,3084.3256,3084.3256,100.0
2023-08-31 11:15:00,3124.32,3124.32,3120.04,3120.04,500.0,3085.3329,3085.3329,3081.1063,3081.1063,500.0
2023-08-31 11:20:00,3120.04,3120.04,3120.04,3120.04,0.0,3081.1063,3081.1063,3081.1063,3081.1063,0.0
2023-08-31 11:25:00,3122.44,3122.45,3121.36,3121.37,350.0,3083.4764,3083.4862,3082.4098,3082.4197,350.0
2023-08-31 11:30:00,3117.05,3118.69,3114.55,3118.69,500.0,3078.1536,3079.7732,3075.6848,3079.7732,500.0
2023-08-31 11:35:00,3117.01,3118.56,3116.0,3118.56,500.0,3078.1141,3079.6448,3077.1167,3079.6448,500.0
2023-08-31 11:40:00,3119.87,3119.87,3119.87,3119.87,100.0,3080.9384,3080.9384,3080.9384,3080.9384,100.0
2023-08-31 11:45:00,3119.87,3119.87,3119.87,3119.87,0.0,3080.9384,3080.9384,3080.9384,3080.9384,0.0
2023-08-31 11:50:00,3119.87,3119.87,3119.87,3119.87,0.0,3080.9384,3080.9384,3080.9384,3080.9384,0.0
2023-08-31 11:55:00,3125.38,3126.17,3125.38,3126.17,200.0,3086.3797,3087.1598,3086.3797,3087.1598,200.0
2023-08-31 12:00:00,3126.52,3126.86,3126.52,3126.86,363.0,3087.5054,3087.8412,3087.5054,3087.8412,363.0
2023-08-31 12:05:00,3126.27,3134.42,3126.26,3134.42,500.0,3087.2586,3095.3069,3087.2487,3095.3069,500.0
2023-08-31 12:10:00,3127.53,3127.53,3127.53,3127.53,389.0,3088.5028,3088.5028,3088.5028,3088.5028,389.0
2023-08-31 12:15:00,3127.2,3127.2,3126.69,3126.69,200.0,3088.177,3088.177,3087.6733,3087.6733,200.0
2023-08-31 12:20:00,3120.89,3122.21,3120.88,3121.78,400.0,3081.9457,3083.2492,3081.9358,3082.8246,400.0
2023-08-31 12:25:00,3121.78,3121.78,3121.78,3121.78,0.0,3082.8246,3082.8246,3082.8246,3082.8246,0.0
2023-08-31 12:30:00,3125.26,3125.26,3125.26,3125.26,100.0,3086.2612,3086.2612,3086.2612,3086.2612,100.0
2023-08-31 12:35:00,3126.19,3126.73,3124.53,3124.53,400.0,3087.1796,3087.7128,3085.5403,3085.5403,400.0
2023-08-31 12:40:00,3124.43,3127.12,3124.43,3127.12,300.0,3085.4415,3088.098,3085.4415,3088.098,300.0
2023-08-31 12:45:00,3127.12,3127.12,3127.12,3127.12,0.0,3088.098,3088.098,3088.098,3088.098,0.0
2023-08-31 12:50:00,3127.12,3127.12,3127.12,3127.12,0.0,3088.098,3088.098,3088.098,3088.098,0.0
2023-08-31 12:55:00,3127.01,3129.55,3127.01,3129.54,259.0,3087.9893,3090.4976,3087.9893,3090.4878,259.0
2023-08-31 13:00:00,3130.19,3130.19,3130.19,3130.19,100.0,3091.1297,3091.1297,3091.1297,3091.1297,100.0
2023-08-31 13:05:00,3130.83,3130.83,3130.83,3130.83,100.0,3091.7617,3091.7617,3091.7617,3091.7617,100.0
2023-08-31 13:10:00,3134.11,3136.45,3134.11,3136.45,600.0,3095.0007,3097.3115,3095.0007,3097.3115,600.0
2023-08-31 13:15:00,3136.45,3136.45,3136.45,3136.45,0.0,3097.3115,3097.3115,3097.3115,3097.3115,0.0
2023-08-31 13:20:00,3136.0,3136.0,3135.81,3135.81,304.0,3096.8672,3096.8672,3096.6795,3096.6795,304.0
2023-08-31 13:25:00,3139.45,3140.31,3135.82,3135.82,400.0,3100.2741,3101.1234,3096.6894,3096.6894,400.0
2023-08-31 13:30:00,3135.82,3135.82,3135.82,3135.82,0.0,3096.6894,3096.6894,3096.6894,3096.6894,0.0
2023-08-31 13:35:00,3132.55,3132.55,3132.55,3132.55,1168.0,3093.4602,3093.4602,3093.4602,3093.4602,1168.0
2023-08-31 13:40:00,3133.89,3133.89,3132.06,3132.06,200.0,3094.7835,3094.7835,3092.9763,3092.9763,200.0
2023-08-31 13:45:00,3134.54,3134.54,3129.9,3132.08,400.0,3095.4254,3095.4254,3090.8433,3092.9961,400.0
2023-08-31 13:50:00,3132.02,3132.02,3128.88,3128.88,300.0,3092.9368,3092.9368,3089.836,3089.836,300.0
2023-08-31 13:55:00,3128.84,3129.82,3127.15,3127.15,400.0,3089.7965,3090.7643,3088.1276,3088.1276,400.0
2023-08-31 14:00:00,3127.15,3127.15,3127.15,3127.15,0.0,3088.1276,3088.1276,3088.1276,3088.1276,0.0
2023-08-31 14:05:00,3127.15,3127.15,3127.15,3127.15,0.0,3088.1276,3088.1276,3088.1276,3088.1276,0.0
2023-08-31 14:10:00,3129.92,3129.92,3129.92,3129.92,100.0,3090.863,3090.863,3090.863,3090.863,100.0
2023-08-31 14:15:00,3125.79,3125.79,3125.78,3125.79,100.0,3086.7846,3086.7846,3086.7747,3086.7846,100.0
2023-08-31 14:20:00,3125.79,3125.79,3125.79,3125.79,0.0,3086.7846,3086.7846,3086.7846,3086.7846,0.0
2023-08-31 14:25:00,3130.96,3130.96,3130.96,3130.96,100.0,3091.89,3091.89,3091.89,3091.89,100.0
2023-08-31 14:30:00,3130.96,3130.96,3130.96,3130.96,0.0,3091.89,3091.89,3091.89,3091.89,0.0
2023-08-31 14:35:00,3126.13,3127.41,3125.55,3127.41,300.0,3087.1203,3088.3843,3086.5476,3088.3843,300.0
2023-08-31 14:40:00,3127.41,3127.41,3127.41,3127.41,0.0,3088.3843,3088.3843,3088.3843,3088.3843,0.0
2023-08-31 14:45:00,3121.56,3121.56,3119.57,3119.57,200.0,3082.6073,3082.6073,3080.6422,3080.6422,200.0
2023-08-31 14:50:00,3119.57,3119.57,3119.57,3119.57,0.0,3080.6422,3080.6422,3080.6422,3080.6422,0.0
2023-08-31 14:55:00,3121.28,3121.29,3121.28,3121.29,200.0,3082.3308,3082.3407,3082.3308,3082.3407,200.0
2023-08-31 15:00:00,3122.65,3124.81,3122.65,3124.81,200.0,3083.6837,3085.8168,3083.6837,3085.8168,200.0
2023-08-31 15:05:00,3125.03,3125.03,3124.76,3124.76,300.0,3086.034,3086.034,3085.7674,3085.7674,300.0
2023-08-31 15:10:00,3127.8,3127.8,3123.0,3123.0,800.0,3088.7695,3088.7695,3084.0294,3084.0294,800.0
2023-08-31 15:15:00,3122.79,3123.43,3121.65,3121.65,600.0,3083.822,3084.454,3082.6962,3082.6962,600.0
2023-08-31 15:20:00,3122.68,3122.68,3122.67,3122.68,100.0,3083.7134,3083.7134,3083.7035,3083.7134,100.0
2023-08-31 15:25:00,3119.81,3120.0,3118.91,3118.91,300.0,3080.8792,3081.0668,3079.9904,3079.9904,300.0
2023-08-31 15:30:00,3120.0,3120.0,3116.87,3117.51,1102.0,3081.0668,3081.0668,3077.9759,3078.6079,1102.0
2023-08-31 15:35:00,3117.56,3117.56,3109.18,3112.84,800.0,3078.6573,3078.6573,3070.3818,3073.9962,800.0
2023-08-31 15:40:00,3114.3,3119.22,3112.74,3115.55,1919.0,3075.4379,3080.2965,3073.8974,3076.6723,1919.0
2023-08-31 15:45:00,3116.06,3116.06,3107.24,3110.83,600.0,3077.176,3077.176,3068.466,3072.0112,600.0
2023-08-31 15:50:00,3115.2,3115.65,3107.0,3107.27,4000.0,3076.3267,3076.7711,3068.229,3068.4957,4000.0
2023-08-31 15:55:00,3102.67,3105.49,3100.08,3102.13,9383.0,3063.9531,3066.7379,3061.3954,3063.4198,9383.0
2023-09-01 09:30:00,3135.47,3135.47,3135.47,3135.47,2370.0,3096.3438,3096.3438,3096.3438,3096.3438,2370.0
2023-09-01 09:35:00,3122.21,3124.06,3113.28,3113.28,700.0,3083.2492,3085.0761,3074.4307,3074.4307,700.0
2023-09-01 09:40:00,3110.0,3118.41,3110.0,3110.56,1947.0,3071.1916,3079.4967,3071.1916,3071.7446,1947.0
2023-09-01 09:45:00,3109.34,3109.34,3105.99,3106.31,300.0,3070.5398,3070.5398,3067.2316,3067.5476,300.0
2023-09-01 09:50:00,3101.98,3101.98,3101.98,3101.98,200.0,3063.2717,3063.2717,3063.2717,3063.2717,200.0
2023-09-01 09:55:00,3099.17,3102.68,3096.16,3102.68,600.0,3060.4967,3063.9629,3057.5243,3063.9629,600.0
2023-09-01 10:00:00,3101.07,3110.34,3099.83,3110.34,1821.0,3062.373,3071.5274,3061.1485,3071.5274,1821.0
2023-09-01 10:05:00,3102.65,3104.21,3100.2,3100.32,2228.0,3063.9333,3065.4738,3061.5139,3061.6324,2228.0
2023-09-01 10:10:00,3101.5,3110.51,3101.46,3109.11,600.0,3062.7977,3071.6952,3062.7582,3070.3127,600.0
2023-09-01 10:15:00,3109.63,3112.0,3103.98,3105.76,1900.0,3070.8262,3073.1666,3065.2467,3067.0045,1900.0
2023-09-01 10:20:00,3111.68,3111.93,3104.56,3104.56,1063.0,3072.8506,3073.0975,3065.8195,3065.8195,1063.0
2023-09-01 10:25:00,3104.27,3113.86,3103.82,3113.78,1101.0,3065.5331,3075.0034,3065.0887,3074.9244,1101.0
2023-09-01 10:30:00,3111.55,3111.78,3105.59,3111.0,1240.0,3072.7223,3072.9494,3066.8366,3072.1791,1240.0
2023-09-01 10:35:00,3111.53,3111.53,3110.25,3110.26,200.0,3072.7025,3072.7025,3071.4385,3071.4484,200.0
2023-09-01 10:40:00,3108.58,3111.16,3105.71,3105.72,537.0,3069.7893,3072.3371,3066.9551,3066.965,537.0
2023-09-01 10:45:00,3109.63,3109.63,3103.02,3103.02,400.0,3070.8262,3070.8262,3064.2987,3064.2987,400.0
2023-09-01 10:50:00,3101.29,3101.29,3101.29,3101.29,100.0,3062.5903,3062.5903,3062.5903,3062.5903,100.0
2023-09-01 10:55:00,3097.9,3097.9,3097.9,3097.9,100.0,3059.2426,3059.2426,3059.2426,3059.2426,100.0
2023-09-01 11:00:00,3101.22,3101.22,3097.46,3098.89,568.0,3062.5212,3062.5212,3058.8081,3060.2202,568.0
2023-09-01 11:05:00,3101.24,3106.03,3100.31,3106.03,660.0,3062.5409,3067.2711,3061.6225,3067.2711,660.0
2023-09-01 11:10:00,3102.84,3102.84,3101.33,3101.33,307.0,3064.1209,3064.1209,3062.6298,3062.6298,307.0
2023-09-01 11:15:00,3103.94,3103.94,3103.94,3103.94,100.0,3065.2072,3065.2072,3065.2072,3065.2072,100.0
2023-09-01 11:20:00,3107.52,3107.52,3106.13,3106.13,350.0,3068.7425,3068.7425,3067.3699,3067.3699,350.0
2023-09-01 11:25:00,3105.29,3105.35,3104.12,3104.12,700.0,3066.5404,3066.5996,3065.385,3065.385,700.0
2023-09-01 11:30:00,3105.48,3107.38,3103.67,3103.68,400.0,3066.728,3068.6043,3064.9406,3064.9505,400.0
2023-09-01 11:35:00,3105.34,3105.34,3103.87,3103.87,400.0,3066.5897,3066.5897,3065.1381,3065.1381,400.0
2023-09-01 11:40:00,3105.78,3105.78,3105.78,3105.78,100.0,3067.0243,3067.0243,3067.0243,3067.0243,100.0
2023-09-01 11:45:00,3105.78,3105.78,3105.78,3105.78,0.0,3067.0243,3067.0243,3067.0243,3067.0243,0.0
2023-09-01 11:50:00,3095.08,3097.65,3094.73,3096.69,600.0,3056.4578,3058.9957,3056.1121,3058.0477,600.0
2023-09-01 11:55:00,3102.1,3102.1,3100.91,3100.91,200.0,3063.3902,3063.3902,3062.215,3062.215,200.0
2023-09-01 12:00:00,3100.91,3100.91,3100.91,3100.91,0.0,3062.215,3062.215,3062.215,3062.215,0.0
2023-09-01 12:05:00,3102.6,3104.92,3102.59,3104.92,200.0,3063.8839,3066.175,3063.8741,3066.175,200.0
2023-09-01 12:10:00,3107.8,3107.8,3107.71,3107.71,200.0,3069.019,3069.019,3068.9302,3068.9302,200.0
2023-09-01 12:15:00,3110.6,3111.28,3110.6,3111.28,300.0,3071.7841,3072.4556,3071.7841,3072.4556,300.0
2023-09-01 12:20:00,3110.34,3110.34,3109.9,3109.91,300.0,3071.5274,3071.5274,3071.0928,3071.1027,300.0
2023-09-01 12:25:00,3110.0,3112.58,3110.0,3110.6,879.0,3071.1916,3073.7394,3071.1916,3071.7841,879.0
2023-09-01 12:30:00,3111.65,3114.13,3111.65,3114.13,261.0,3072.821,3075.2701,3072.821,3075.2701,261.0
2023-09-01 12:35:00,3109.53,3111.76,3109.53,3111.76,200.0,3070.7275,3072.9296,3070.7275,3072.9296,200.0
2023-09-01 12:40:00,3111.76,3111.76,3111.76,3111.76,0.0,3072.9296,3072.9296,3072.9296,3072.9296,0.0
2023-09-01 12:45:00,3111.76,3111.76,3111.76,3111.76,0.0,3072.9296,3072.9296,3072.9296,3072.9296,0.0
2023-09-01 12:50:00,3113.8,3113.8,3113.8,3113.8,100.0,3074.9442,3074.9442,3074.9442,3074.9442,100.0
2023-09-01 12:55:00,3113.8,3113.8,3113.8,3113.8,0.0,3074.9442,3074.9442,3074.9442,3074.9442,0.0
2023-09-01 13:00:00,3110.7,3110.7,3110.69,3110.7,100.0,3071.8829,3071.8829,3071.873,3071.8829,100.0
2023-09-01 13:05:00,3110.35,3112.54,3110.34,3112.54,200.0,3071.5372,3073.6999,3071.5274,3073.6999,200.0
2023-09-01 13:10:00,3111.34,3111.36,3109.04,3111.36,500.0,3072.5149,3072.5346,3070.2436,3072.5346,500.0
2023-09-01 13:15:00,3113.51,3113.9,3110.8,3110.8,400.0,3074.6578,3075.0429,3071.9816,3071.9816,400.0
2023-09-01 13:20:00,3110.69,3111.96,3110.69,3111.96,300.0,3071.873,3073.1271,3071.873,3073.1271,300.0
2023-09-01 13:25:00,3108.48,3108.48,3107.46,3107.46,200.0,3069.6906,3069.6906,3068.6833,3068.6833,200.0
2023-09-01 13:30:00,3106.93,3106.93,3106.93,3106.93,100.0,3068.1599,3068.1599,3068.1599,3068.1599,100.0
2023-09-01 13:35:00,3106.83,3106.83,3105.76,3105.76,200.0,3068.0612,3068.0612,3067.0045,3067.0045,200.0
2023-09-01 13:40:00,3104.69,3106.17,3104.69,3105.03,315.0,3065.9479,3067.4094,3065.9479,3066.2836,315.0
2023-09-01 13:45:00,3103.52,3103.52,3100.85,3100.85,200.0,3064.7925,3064.7925,3062.1558,3062.1558,200.0
2023-09-01 13:50:00,3104.62,3104.62,3104.61,3104.62,100.0,3065.8787,3065.8787,3065.8689,3065.8787,100.0
2023-09-01 13:55:00,3104.62,3104.62,3104.62,3104.62,0.0,3065.8787,3065.8787,3065.8787,3065.8787,0.0
2023-09-01 14:00:00,3101.74,3101.74,3101.73,3101.74,100.0,3063.0347,3063.0347,3063.0248,3063.0347,100.0
2023-09-01 14:05:00,3105.13,3105.13,3103.81,3103.81,200.0,3066.3824,3066.3824,3065.0788,3065.0788,200.0
2023-09-01 14:10:00,3101.5,3103.48,3101.5,3103.48,200.0,3062.7977,3064.753,3062.7977,3064.753,200.0
2023-09-01 14:15:00,3103.48,3103.48,3103.48,3103.48,0.0,3064.753,3064.753,3064.753,3064.753,0.0
2023-09-01 14:20:00,3103.48,3103.48,3103.48,3103.48,0.0,3064.753,3064.753,3064.753,3064.753,0.0
2023-09-01 14:25:00,3103.48,3103.48,3103.48,3103.48,0.0,3064.753,3064.753,3064.753,3064.753,0.0
2023-09-01 14:30:00,3103.48,3103.48,3103.48,3103.48,0.0,3064.753,3064.753,3064.753,3064.753,0.0
2023-09-01 14:35:00,3103.48,3103.48,3103.48,3103.48,0.0,3064.753,3064.753,3064.753,3064.753,0.0
2023-09-01 14:40:00,3092.94,3096.13,3092.94,3096.13,200.0,3054.3445,3057.4947,3054.3445,3057.4947,200.0
2023-09-01 14:45:00,3097.41,3097.86,3097.41,3097.86,200.0,3058.7587,3059.2031,3058.7587,3059.2031,200.0
2023-09-01 14:50:00,3100.48,3100.48,3100.48,3100.48,100.0,3061.7904,3061.7904,3061.7904,3061.7904,100.0
2023-09-01 14:55:00,3100.22,3101.54,3100.22,3101.54,400.0,3061.5336,3062.8372,3061.5336,3062.8372,400.0
2023-09-01 15:00:00,3100.96,3100.96,3100.96,3100.96,100.0,3062.2644,3062.2644,3062.2644,3062.2644,100.0
2023-09-01 15:05:00,3100.29,3102.26,3100.26,3100.27,531.0,3061.6028,3063.5482,3061.5731,3061.583,531.0
2023-09-01 15:10:00,3102.6,3102.63,3102.6,3102.63,250.0,3063.8839,3063.9136,3063.8839,3063.9136,250.0
2023-09-01 15:15:00,3109.82,3109.82,3109.45,3109.45,2295.0,3071.0138,3071.0138,3070.6485,3070.6485,2295.0
2023-09-01 15:20:00,3106.75,3107.75,3103.34,3103.34,1145.0,3067.9822,3068.9697,3064.6147,3064.6147,1145.0
2023-09-01 15:25:00,3103.43,3106.56,3103.43,3105.58,600.0,3064.7036,3067.7945,3064.7036,3066.8268,600.0
2023-09-01 15:30:00,3107.77,3107.84,3106.86,3106.86,500.0,3068.9894,3069.0585,3068.0908,3068.0908,500.0
2023-09-01 15:35:00,3104.62,3106.55,3104.62,3106.55,300.0,3065.8787,3067.7846,3065.8787,3067.7846,300.0
2023-09-01 15:40:00,3106.0,3108.88,3106.0,3108.88,521.0,3067.2415,3070.0856,3067.2415,3070.0856,521.0
2023-09-01 15:45:00,3106.79,3107.29,3105.77,3107.29,547.0,3068.0217,3068.5154,3067.0144,3068.5154,547.0
2023-09-01 15:50:00,3107.65,3111.68,3106.48,3111.68,2500.0,3068.8709,3072.8506,3067.7155,3072.8506,2500.0
2023-09-01 15:55:00,3113.13,3116.2,3111.47,3113.6,5073.0,3074.2825,3077.3142,3072.6433,3074.7467,5073.0
2023-09-05 09:30:00,3089.63,3109.35,3089.63,3109.35,4337.0,3051.0758,3070.5497,3051.0758,3070.5497,4337.0
2023-09-05 09:35:00,3100.76,3110.17,3100.76,3108.46,800.0,3062.0669,3071.3595,3062.0669,3069.6708,800.0
2023-09-05 09:40:00,3114.01,3123.5,3111.62,3119.97,1224.0,3075.1516,3084.5231,3072.7914,3081.0372,1224.0
2023-09-05 09:45:00,3115.85,3116.87,3110.55,3111.4,1111.0,3076.9686,3077.9759,3071.7347,3072.5741,1111.0
2023-09-05 09:50:00,3108.69,3116.15,3101.94,3116.15,2300.0,3069.8979,3077.2649,3063.2322,3077.2649,2300.0
2023-09-05 09:55:00,3116.15,3116.15,3116.15,3116.15,0.0,3077.2649,3077.2649,3077.2649,3077.2649,0.0
2023-09-05 10:00:00,3115.0,3118.84,3110.16,3110.16,1100.0,3076.1292,3079.9213,3071.3496,3071.3496,1100.0
2023-09-05 10:05:00,3114.35,3124.42,3112.4,3119.61,1802.0,3075.4873,3085.4317,3073.5616,3080.6817,1802.0
2023-09-05 10:10:00,3121.02,3125.12,3120.91,3121.87,600.0,3082.0741,3086.1229,3081.9655,3082.9135,600.0
2023-09-05 10:15:00,3120.61,3122.51,3116.45,3116.45,400.0,3081.6692,3083.5455,3077.5611,3077.5611,400.0
2023-09-05 10:20:00,3121.0,3124.31,3121.0,3122.8,508.0,3082.0543,3085.323,3082.0543,3083.8319,508.0
2023-09-05 10:25:00,3125.0,3125.48,3115.43,3119.51,537.0,3086.0044,3086.4784,3076.5538,3080.5829,537.0
2023-09-05 10:30:00,3118.91,3118.94,3116.93,3118.94,300.0,3079.9904,3080.02,3078.0351,3080.02,300.0
2023-09-05 10:35:00,3120.13,3120.13,3118.04,3120.09,1200.0,3081.1952,3081.1952,3079.1313,3081.1557,1200.0
2023-09-05 10:40:00,3120.15,3120.15,3118.17,3119.99,1893.0,3081.2149,3081.2149,3079.2596,3081.0569,1893.0
2023-09-05 10:45:00,3121.89,3121.9,3121.89,3121.89,100.0,3082.9332,3082.9431,3082.9332,3082.9332,100.0
2023-09-05 10:50:00,3121.91,3126.46,3121.91,3126.46,200.0,3082.953,3087.4462,3082.953,3087.4462,200.0
2023-09-05 10:55:00,3123.6,3123.6,3121.54,3121.54,400.0,3084.6219,3084.6219,3082.5876,3082.5876,400.0
2023-09-05 11:00:00,3128.55,3128.56,3125.9,3125.9,200.0,3089.5101,3089.52,3086.8932,3086.8932,200.0
2023-09-05 11:05:00,3129.79,3130.28,3129.79,3130.28,300.0,3090.7346,3091.2185,3090.7346,3091.2185,300.0
2023-09-05 11:10:00,3126.58,3128.37,3126.25,3128.37,2200.0,3087.5647,3089.3324,3087.2388,3089.3324,2200.0
2023-09-05 11:15:00,3130.0,3130.0,3128.84,3128.84,200.0,3090.942,3090.942,3089.7965,3089.7965,200.0
2023-09-05 11:20:00,3129.49,3129.49,3129.49,3129.49,100.0,3090.4384,3090.4384,3090.4384,3090.4384,100.0
2023-09-05 11:25:00,3134.36,3137.0,3132.84,3132.84,869.0,3095.2476,3097.8547,3093.7466,3093.7466,869.0
2023-09-05 11:30:00,3132.84,3132.84,3132.84,3132.84,0.0,3093.7466,3093.7466,3093.7466,3093.7466,0.0
2023-09-05 11:35:00,3126.97,3126.97,3124.02,3125.38,300.0,3087.9498,3087.9498,3085.0366,3086.3797,300.0
2023-09-05 11:40:00,3125.38,3125.38,3125.38,3125.38,0.0,3086.3797,3086.3797,3086.3797,3086.3797,0.0
2023-09-05 11:45:00,3127.29,3129.29,3127.29,3129.29,200.0,3088.2658,3090.2409,3088.2658,3090.2409,200.0
2023-09-05 11:50:00,3123.42,3123.42,3123.42,3123.42,100.0,3084.4441,3084.4441,3084.4441,3084.4441,100.0
2023-09-05 11:55:00,3121.89,3122.0,3121.89,3122.0,300.0,3082.9332,3083.0419,3082.9332,3083.0419,300.0
2023-09-05 12:00:00,3123.53,3123.53,3121.35,3121.47,900.0,3084.5528,3084.5528,3082.4,3082.5185,900.0
2023-09-05 12:05:00,3126.02,3127.05,3126.02,3127.05,400.0,3087.0117,3088.0288,3087.0117,3088.0288,400.0
2023-09-05 12:10:00,3127.05,3127.05,3127.05,3127.05,0.0,3088.0288,3088.0288,3088.0288,3088.0288,0.0
2023-09-05 12:15:00,3127.46,3131.33,3127.46,3131.33,300.0,3088.4337,3092.2554,3088.4337,3092.2554,300.0
2023-09-05 12:20:00,3132.77,3139.83,3132.77,3139.83,500.0,3093.6775,3100.6494,3093.6775,3100.6494,500.0
2023-09-05 12:25:00,3138.73,3138.73,3137.8,3137.8,325.0,3099.5631,3099.5631,3098.6447,3098.6447,325.0
2023-09-05 12:30:00,3141.98,3143.54,3141.98,3143.54,200.0,3102.7725,3104.3131,3102.7725,3104.3131,200.0
2023-09-05 12:35:00,3145.22,3150.01,3145.22,3150.01,629.0,3105.9721,3110.7023,3105.9721,3110.7023,629.0
2023-09-05 12:40:00,3147.5,3152.71,3145.0,3152.71,800.0,3108.2236,3113.3686,3105.7548,3113.3686,800.0
2023-09-05 12:45:00,3152.71,3152.71,3149.35,3149.35,400.0,3113.3686,3113.3686,3110.0506,3110.0506,400.0
2023-09-05 12:50:00,3146.23,3149.75,3146.22,3146.22,300.0,3106.9695,3110.4456,3106.9596,3106.9596,300.0
2023-09-05 12:55:00,3146.57,3146.57,3142.27,3144.29,400.0,3107.3053,3107.3053,3103.0589,3105.0537,400.0
2023-09-05 13:00:00,3142.2,3144.4,3142.2,3144.39,400.0,3102.9898,3105.1623,3102.9898,3105.1525,400.0
2023-09-05 13:05:00,3141.0,3141.0,3140.23,3140.23,425.0,3101.8048,3101.8048,3101.0444,3101.0444,425.0
2023-09-05 13:10:00,3138.94,3138.94,3138.94,3138.94,200.0,3099.7705,3099.7705,3099.7705,3099.7705,200.0
2023-09-05 13:15:00,3138.98,3138.98,3138.98,3138.98,100.0,3099.81,3099.81,3099.81,3099.81,100.0
2023-09-05 13:20:00,3139.32,3139.32,3139.32,3139.32,100.0,3100.1457,3100.1457,3100.1457,3100.1457,100.0
2023-09-05 13:25:00,3137.08,3138.78,3137.08,3138.78,200.0,3097.9337,3099.6125,3097.9337,3099.6125,200.0
2023-09-05 13:30:00,3138.35,3138.35,3138.35,3138.35,100.0,3099.1878,3099.1878,3099.1878,3099.1878,100.0
2023-09-05 13:35:00,3140.67,3143.42,3140.67,3143.42,300.0,3101.4789,3104.1946,3101.4789,3104.1946,300.0
2023-09-05 13:40:00,3143.42,3143.42,3143.42,3143.42,0.0,3104.1946,3104.1946,3104.1946,3104.1946,0.0
2023-09-05 13:45:00,3141.1,3141.1,3138.77,3138.94,600.0,3101.9035,3101.9035,3099.6026,3099.7705,600.0
2023-09-05 13:50:00,3142.23,3144.6,3141.6,3143.71,2108.0,3103.0194,3105.3598,3102.3973,3104.4809,2108.0
2023-09-05 13:55:00,3146.32,3148.78,3146.32,3148.78,490.0,3107.0584,3109.4877,3107.0584,3109.4877,490.0
2023-09-05 14:00:00,3152.0,3152.0,3149.03,3151.01,1052.0,3112.6675,3112.6675,3109.7346,3111.6898,1052.0
2023-09-05 14:05:00,3148.82,3148.99,3139.79,3139.79,362.0,3109.5272,3109.6951,3100.6099,3100.6099,362.0
2023-09-05 14:10:00,3139.79,3139.79,3139.79,3139.79,0.0,3100.6099,3100.6099,3100.6099,3100.6099,0.0
2023-09-05 14:15:00,3142.29,3147.24,3142.29,3147.24,211.0,3103.0787,3107.9669,3103.0787,3107.9669,211.0
2023-09-05 14:20:00,3147.86,3150.1,3147.86,3150.1,300.0,3108.5792,3110.7912,3108.5792,3110.7912,300.0
2023-09-05 14:25:00,3149.82,3154.65,3149.82,3152.18,925.0,3110.5147,3115.2844,3110.5147,3112.8452,925.0
2023-09-05 14:30:00,3148.61,3151.59,3144.65,3147.39,600.0,3109.3198,3112.2626,3105.4092,3108.115,600.0
2023-09-05 14:35:00,3146.58,3147.04,3144.81,3144.81,307.0,3107.3151,3107.7694,3105.5672,3105.5672,307.0
2023-09-05 14:40:00,3148.71,3151.02,3148.7,3150.51,553.0,3109.4185,3111.6997,3109.4087,3111.1961,553.0
2023-09-05 14:45:00,3150.1,3151.11,3150.1,3151.11,200.0,3110.7912,3111.7886,3110.7912,3111.7886,200.0
2023-09-05 14:50:00,3149.56,3150.68,3145.3,3149.98,1014.0,3110.2579,3111.364,3106.0511,3110.6727,1014.0
2023-09-05 14:55:00,3149.25,3149.25,3149.25,3149.25,100.0,3109.9518,3109.9518,3109.9518,3109.9518,100.0
2023-09-05 15:00:00,3148.23,3149.94,3147.78,3149.55,1500.0,3108.9445,3110.6332,3108.5002,3110.2481,1500.0
2023-09-05 15:05:00,3149.06,3149.06,3147.57,3147.57,362.0,3109.7642,3109.7642,3108.2928,3108.2928,362.0
2023-09-05 15:10:00,3150.93,3151.48,3148.34,3148.52,2240.0,3111.6108,3112.154,3109.0532,3109.2309,2240.0
2023-09-05 15:15:00,3150.19,3150.19,3146.22,3146.58,2122.0,3110.8801,3110.8801,3106.9596,3107.3151,2122.0
2023-09-05 15:20:00,3149.83,3149.83,3147.12,3148.72,2152.0,3110.5246,3110.5246,3107.8484,3109.4284,2152.0
2023-09-05 15:25:00,3149.58,3151.81,3149.58,3151.47,781.0,3110.2777,3112.4799,3110.2777,3112.1441,781.0
2023-09-05 15:30:00,3152.44,3153.51,3151.5,3151.5,1433.0,3113.102,3114.1587,3112.1737,3112.1737,1433.0
2023-09-05 15:35:00,3150.66,3156.47,3150.66,3156.47,927.0,3111.3442,3117.0817,3111.3442,3117.0817,927.0
2023-09-05 15:40:00,3157.4,3160.64,3156.55,3158.52,1300.0,3118.0001,3121.1997,3117.1607,3119.1061,1300.0
2023-09-05 15:45:00,3157.79,3157.79,3150.57,3150.57,1933.0,3118.3852,3118.3852,3111.2553,3111.2553,1933.0
2023-09-05 15:50:00,3149.75,3152.26,3145.02,3146.56,2954.0,3110.4456,3112.9243,3105.7746,3107.2954,2954.0
2023-09-05 15:55:00,3146.53,3147.37,3143.87,3145.22,4963.0,3107.2658,3108.0953,3104.6389,3105.9721,4963.0
2023-09-06 09:30:00,3123.33,3135.02,3115.24,3135.02,3215.0,3084.3553,3095.8994,3076.3662,3095.8994,3215.0
2023-09-06 09:35:00,3131.05,3135.31,3131.05,3133.93,400.0,3091.9789,3096.1858,3091.9789,3094.823,400.0
2023-09-06 09:40:00,3133.8,3144.61,3130.46,3137.84,1919.0,3094.6946,3105.3697,3091.3963,3098.6842,1919.0
2023-09-06 09:45:00,3145.37,3149.81,3140.2,3141.22,1122.0,3106.1202,3110.5048,3101.0147,3102.022,1122.0
2023-09-06 09:50:00,3153.74,3158.58,3153.74,3158.58,200.0,3114.3858,3119.1654,3114.3858,3119.1654,200.0
2023-09-06 09:55:00,3155.99,3155.99,3153.57,3153.58,320.0,3116.6077,3116.6077,3114.2179,3114.2278,320.0
2023-09-06 10:00:00,3150.85,3155.0,3147.84,3147.84,928.0,3111.5318,3115.6301,3108.5594,3108.5594,928.0
2023-09-06 10:05:00,3148.63,3149.4,3145.97,3148.16,913.0,3109.3395,3110.0999,3106.7127,3108.8754,913.0
2023-09-06 10:10:00,3141.17,3147.42,3129.9,3144.27,1201.0,3101.9726,3108.1446,3090.8433,3105.034,1201.0
2023-09-06 10:15:00,3142.48,3145.57,3142.48,3143.12,500.0,3103.2663,3106.3177,3103.2663,3103.8983,500.0
2023-09-06 10:20:00,3143.95,3143.95,3143.95,3143.95,100.0,3104.7179,3104.7179,3104.7179,3104.7179,100.0
2023-09-06 10:25:00,3138.5,3139.18,3136.99,3139.18,1300.0,3099.336,3100.0075,3097.8448,3100.0075,1300.0
2023-09-06 10:30:00,3138.99,3138.99,3138.56,3138.56,300.0,3099.8198,3099.8198,3099.3952,3099.3952,300.0
2023-09-06 10:35:00,3143.8,3143.8,3143.8,3143.8,100.0,3104.5698,3104.5698,3104.5698,3104.5698,100.0
2023-09-06 10:40:00,3140.0,3140.0,3140.0,3140.0,100.0,3100.8172,3100.8172,3100.8172,3100.8172,100.0
2023-09-06 10:45:00,3138.93,3143.18,3138.93,3141.06,562.0,3099.7606,3103.9576,3099.7606,3101.864,562.0
2023-09-06 10:50:00,3138.0,3138.0,3137.78,3137.78,300.0,3098.8422,3098.8422,3098.6249,3098.6249,300.0
2023-09-06 10:55:00,3133.98,3133.98,3133.98,3133.98,100.0,3094.8724,3094.8724,3094.8724,3094.8724,100.0
2023-09-06 11:00:00,3128.72,3135.01,3126.45,3133.22,1000.0,3089.678,3095.8895,3087.4363,3094.1218,1000.0
2023-09-06 11:05:00,3131.86,3131.87,3129.48,3131.87,973.0,3092.7788,3092.7887,3090.4285,3092.7887,973.0
2023-09-06 11:10:00,3133.47,3133.47,3129.43,3129.66,700.0,3094.3687,3094.3687,3090.3791,3090.6063,700.0
2023-09-06 11:15:00,3128.69,3128.69,3128.69,3128.69,100.0,3089.6484,3089.6484,3089.6484,3089.6484,100.0
2023-09-06 11:20:00,3122.92,3126.73,3122.92,3126.73,600.0,3083.9504,3087.7128,3083.9504,3087.7128,600.0
2023-09-06 11:25:00,3126.61,3127.02,3125.83,3125.83,400.0,3087.5943,3087.9992,3086.8241,3086.8241,400.0
2023-09-06 11:30:00,3124.56,3124.56,3120.06,3121.81,1178.0,3085.5699,3085.5699,3081.1261,3082.8542,1178.0
2023-09-06 11:35:00,3121.87,3123.33,3121.06,3121.06,5500.0,3082.9135,3084.3553,3082.1136,3082.1136,5500.0
2023-09-06 11:40:00,3124.0,3125.39,3123.99,3123.99,300.0,3085.0169,3086.3896,3085.007,3085.007,300.0
2023-09-06 11:45:00,3124.14,3124.14,3122.4,3122.4,300.0,3085.1551,3085.1551,3083.4369,3083.4369,300.0
2023-09-06 11:50:00,3122.16,3122.9,3122.16,3122.89,300.0,3083.1999,3083.9306,3083.1999,3083.9207,300.0
2023-09-06 11:55:00,3126.81,3128.3,3126.81,3128.3,400.0,3087.7918,3089.2632,3087.7918,3089.2632,400.0
2023-09-06 12:00:00,3128.3,3128.3,3128.3,3128.3,0.0,3089.2632,3089.2632,3089.2632,3089.2632,0.0
2023-09-06 12:05:00,3131.48,3131.48,3128.77,3128.77,300.0,3092.4036,3092.4036,3089.7274,3089.7274,300.0
2023-09-06 12:10:00,3126.54,3127.33,3126.54,3127.33,205.0,3087.5252,3088.3053,3087.5252,3088.3053,205.0
2023-09-06 12:15:00,3128.98,3128.99,3128.98,3128.99,404.0,3089.9348,3089.9446,3089.9348,3089.9446,404.0
2023-09-06 12:20:00,3130.2,3131.13,3130.2,3130.51,300.0,3091.1395,3092.0579,3091.1395,3091.4457,300.0
2023-09-06 12:25:00,3132.09,3132.66,3128.92,3128.92,400.0,3093.0059,3093.5688,3089.8755,3089.8755,400.0
2023-09-06 12:30:00,3123.72,3123.73,3121.0,3121.0,222.0,3084.7404,3084.7503,3082.0543,3082.0543,222.0
2023-09-06 12:35:00,3123.44,3123.44,3123.08,3123.08,215.0,3084.4639,3084.4639,3084.1084,3084.1084,215.0
2023-09-06 12:40:00,3122.78,3123.3,3122.78,3123.3,354.0,3083.8121,3084.3256,3083.8121,3084.3256,354.0
2023-09-06 12:45:00,3122.77,3123.73,3122.77,3123.73,412.0,3083.8022,3084.7503,3083.8022,3084.7503,412.0
2023-09-06 12:50:00,3125.22,3127.32,3125.22,3127.32,300.0,3086.2217,3088.2955,3086.2217,3088.2955,300.0
2023-09-06 12:55:00,3127.47,3127.47,3127.47,3127.47,100.0,3088.4436,3088.4436,3088.4436,3088.4436,100.0
2023-09-06 13:00:00,3128.53,3128.53,3128.52,3128.53,100.0,3089.4904,3089.4904,3089.4805,3089.4904,100.0
2023-09-06 13:05:00,3126.85,3129.48,3126.85,3129.48,300.0,3087.8313,3090.4285,3087.8313,3090.4285,300.0
2023-09-06 13:10:00,3131.64,3132.6,3131.64,3132.6,200.0,3092.5616,3093.5096,3092.5616,3093.5096,200.0
2023-09-06 13:15:00,3134.92,3136.18,3134.92,3136.18,200.0,3095.8006,3097.0449,3095.8006,3097.0449,200.0
2023-09-06 13:20:00,3136.0,3136.0,3136.0,3136.0,100.0,3096.8672,3096.8672,3096.8672,3096.8672,100.0
2023-09-06 13:25:00,3136.0,3136.0,3136.0,3136.0,0.0,3096.8672,3096.8672,3096.8672,3096.8672,0.0
2023-09-06 13:30:00,3135.59,3135.59,3134.51,3134.51,200.0,3096.4623,3096.4623,3095.3957,3095.3957,200.0
2023-09-06 13:35:00,3134.51,3134.51,3134.51,3134.51,0.0,3095.3957,3095.3957,3095.3957,3095.3957,0.0
2023-09-06 13:40:00,3134.18,3134.18,3134.18,3134.18,100.0,3095.0699,3095.0699,3095.0699,3095.0699,100.0
2023-09-06 13:45:00,3134.62,3134.62,3134.22,3134.22,200.0,3095.5044,3095.5044,3095.1094,3095.1094,200.0
2023-09-06 13:50:00,3135.75,3136.11,3131.34,3131.34,500.0,3096.6203,3096.9758,3092.2653,3092.2653,500.0
2023-09-06 13:55:00,3131.34,3131.34,3131.34,3131.34,0.0,3092.2653,3092.2653,3092.2653,3092.2653,0.0
2023-09-06 14:00:00,3131.87,3131.87,3130.09,3130.09,300.0,3092.7887,3092.7887,3091.0309,3091.0309,300.0
2023-09-06 14:05:00,3130.09,3130.09,3130.09,3130.09,0.0,3091.0309,3091.0309,3091.0309,3091.0309,0.0
2023-09-06 14:10:00,3130.09,3130.09,3130.09,3130.09,0.0,3091.0309,3091.0309,3091.0309,3091.0309,0.0
2023-09-06 14:15:00,3131.02,3131.05,3124.99,3124.99,400.0,3091.9493,3091.9789,3085.9945,3085.9945,400.0
2023-09-06 14:20:00,3124.99,3124.99,3124.99,3124.99,0.0,3085.9945,3085.9945,3085.9945,3085.9945,0.0
2023-09-06 14:25:00,3125.08,3125.08,3123.83,3123.83,400.0,3086.0834,3086.0834,3084.849,3084.849,400.0
2023-09-06 14:30:00,3122.88,3125.97,3122.87,3125.97,700.0,3083.9109,3086.9623,3083.901,3086.9623,700.0
2023-09-06 14:35:00,3128.43,3131.18,3128.43,3131.18,600.0,3089.3916,3092.1073,3089.3916,3092.1073,600.0
2023-09-06 14:40:00,3130.33,3130.33,3130.33,3130.33,100.0,3091.2679,3091.2679,3091.2679,3091.2679,100.0
2023-09-06 14:45:00,3129.52,3136.09,3129.51,3136.09,396.0,3090.468,3096.956,3090.4581,3096.956,396.0
2023-09-06 14:50:00,3134.86,3134.86,3133.58,3133.58,700.0,3095.7414,3095.7414,3094.4774,3094.4774,700.0
2023-09-06 14:55:00,3133.83,3133.83,3131.84,3133.5,300.0,3094.7242,3094.7242,3092.7591,3094.3983,300.0
2023-09-06 15:00:00,3133.08,3133.49,3129.47,3129.48,638.0,3093.9836,3094.3885,3090.4186,3090.4285,638.0
2023-09-06 15:05:00,3132.56,3133.7,3132.56,3133.7,200.0,3093.4701,3094.5959,3093.4701,3094.5959,200.0
2023-09-06 15:10:00,3136.47,3137.0,3136.47,3137.0,200.0,3097.3313,3097.8547,3097.3313,3097.8547,200.0
2023-09-06 15:15:00,3141.4,3142.43,3141.4,3142.43,200.0,3102.1998,3103.2169,3102.1998,3103.2169,200.0
2023-09-06 15:20:00,3142.8,3142.8,3142.16,3142.16,300.0,3103.5823,3103.5823,3102.9503,3102.9503,300.0
2023-09-06 15:25:00,3144.46,3146.35,3143.11,3146.35,475.0,3105.2216,3107.088,3103.8884,3107.088,475.0
2023-09-06 15:30:00,3145.12,3145.13,3143.48,3143.48,621.0,3105.8733,3105.8832,3104.2538,3104.2538,621.0
2023-09-06 15:35:00,3150.0,3153.97,3150.0,3153.32,823.0,3110.6925,3114.6129,3110.6925,3113.971,823.0
2023-09-06 15:40:00,3153.14,3153.52,3151.86,3151.86,1200.0,3113.7933,3114.1685,3112.5292,3112.5292,1200.0
2023-09-06 15:45:00,3152.7,3152.7,3144.92,3149.05,1206.0,3113.3588,3113.3588,3105.6758,3109.7543,1206.0
2023-09-06 15:50:00,3149.14,3149.79,3141.51,3141.51,655.0,3109.8432,3110.4851,3102.3084,3102.3084,655.0
2023-09-06 15:55:00,3140.5,3144.3,3136.73,3144.3,4285.0,3101.311,3105.0636,3097.588,3105.0636,4285.0
2023-09-07 09:30:00,3110.74,3110.74,3089.1,3102.7,6833.0,3071.9224,3071.9224,3050.5524,3063.9827,6833.0
2023-09-07 09:35:00,3096.45,3099.88,3091.01,3096.16,500.0,3057.8107,3061.1979,3052.4386,3057.5243,500.0
2023-09-07 09:40:00,3097.07,3097.07,3088.55,3090.0,2112.0,3058.4229,3058.4229,3050.0093,3051.4412,2112.0
2023-09-07 09:45:00,3090.63,3090.71,3083.63,3083.63,700.0,3052.0633,3052.1423,3045.1507,3045.1507,700.0
2023-09-07 09:50:00,3080.09,3080.09,3067.91,3070.35,1792.0,3041.6548,3041.6548,3029.6268,3032.0364,1792.0
2023-09-07 09:55:00,3071.48,3072.5,3070.77,3070.77,445.0,3033.1523,3034.1595,3032.4511,3032.4511,445.0
2023-09-07 10:00:00,3069.95,3076.3,3069.69,3073.83,2300.0,3031.6414,3037.9121,3031.3846,3035.4729,2300.0
2023-09-07 10:05:00,3080.0,3084.57,3075.92,3084.57,1000.0,3041.566,3046.0789,3037.5369,3046.0789,1000.0
2023-09-07 10:10:00,3081.26,3088.29,3079.04,3079.89,2700.0,3042.8102,3049.7525,3040.6179,3041.4573,2700.0
2023-09-07 10:15:00,3085.0,3086.12,3083.07,3086.12,500.0,3046.5036,3047.6096,3044.5976,3047.6096,500.0
2023-09-07 10:20:00,3088.0,3090.65,3086.62,3089.25,905.0,3049.4661,3052.0831,3048.1033,3050.7005,905.0
2023-09-07 10:25:00,3090.9,3090.9,3089.74,3090.53,300.0,3052.3299,3052.3299,3051.1844,3051.9646,300.0
2023-09-07 10:30:00,3085.04,3086.06,3080.0,3080.0,500.0,3046.5431,3047.5503,3041.566,3041.566,500.0
2023-09-07 10:35:00,3083.8,3090.0,3083.8,3090.0,600.0,3045.3185,3051.4412,3045.3185,3051.4412,600.0
2023-09-07 10:40:00,3092.01,3096.22,3090.44,3095.46,1300.0,3053.4261,3057.5836,3051.8757,3056.833,1300.0
2023-09-07 10:45:00,3096.69,3100.69,3094.01,3094.01,1600.0,3058.0477,3061.9978,3055.4011,3055.4011,1600.0
2023-09-07 10:50:00,3087.61,3087.61,3086.9,3086.9,200.0,3049.081,3049.081,3048.3799,3048.3799,200.0
2023-09-07 10:55:00,3088.89,3088.89,3086.85,3086.85,200.0,3050.345,3050.345,3048.3305,3048.3305,200.0
2023-09-07 11:00:00,3085.38,3085.38,3083.69,3084.88,300.0,3046.8788,3046.8788,3045.2099,3046.3851,300.0
2023-09-07 11:05:00,3082.7,3085.98,3080.88,3085.98,700.0,3044.2323,3047.4713,3042.435,3047.4713,700.0
2023-09-07 11:10:00,3082.36,3093.22,3082.35,3093.22,700.0,3043.8965,3054.621,3043.8866,3054.621,700.0
2023-09-07 11:15:00,3086.84,3086.84,3086.83,3086.84,100.0,3048.3206,3048.3206,3048.3107,3048.3206,100.0
2023-09-07 11:20:00,3083.68,3083.68,3083.67,3083.68,165.0,3045.2,3045.2,3045.1902,3045.2,165.0
2023-09-07 11:25:00,3082.72,3082.72,3082.72,3082.72,100.0,3044.252,3044.252,3044.252,3044.252,100.0
2023-09-07 11:30:00,3084.05,3096.7,3084.05,3096.7,1100.0,3045.5654,3058.0576,3045.5654,3058.0576,1100.0
2023-09-07 11:35:00,3098.91,3106.04,3096.7,3106.04,500.0,3060.24,3067.281,3058.0576,3067.281,500.0
2023-09-07 11:40:00,3101.7,3103.76,3100.61,3103.76,800.0,3062.9952,3065.0295,3061.9188,3065.0295,800.0
2023-09-07 11:45:00,3102.83,3102.83,3099.91,3099.91,200.0,3064.1111,3064.1111,3061.2275,3061.2275,200.0
2023-09-07 11:50:00,3100.25,3100.25,3100.25,3100.25,100.0,3061.5633,3061.5633,3061.5633,3061.5633,100.0
2023-09-07 11:55:00,3100.34,3100.34,3100.34,3100.34,100.0,3061.6521,3061.6521,3061.6521,3061.6521,100.0
2023-09-07 12:00:00,3104.09,3105.09,3104.09,3105.09,200.0,3065.3553,3066.3429,3065.3553,3066.3429,200.0
2023-09-07 12:05:00,3105.09,3105.09,3105.09,3105.09,0.0,3066.3429,3066.3429,3066.3429,3066.3429,0.0
2023-09-07 12:10:00,3109.69,3115.69,3109.69,3115.69,400.0,3070.8855,3076.8106,3070.8855,3076.8106,400.0
2023-09-07 12:15:00,3115.69,3115.69,3115.69,3115.69,0.0,3076.8106,3076.8106,3076.8106,3076.8106,0.0
2023-09-07 12:20:00,3114.36,3114.36,3108.15,3111.82,400.0,3075.4972,3075.4972,3069.3647,3072.9889,400.0
2023-09-07 12:25:00,3110.31,3110.31,3110.31,3110.31,100.0,3071.4977,3071.4977,3071.4977,3071.4977,100.0
2023-09-07 12:30:00,3110.31,3110.31,3110.31,3110.31,0.0,3071.4977,3071.4977,3071.4977,3071.4977,0.0
2023-09-07 12:35:00,3104.84,3106.97,3104.84,3106.97,200.0,3066.096,3068.1994,3066.096,3068.1994,200.0
2023-09-07 12:40:00,3101.52,3101.52,3101.52,3101.52,100.0,3062.8174,3062.8174,3062.8174,3062.8174,100.0
2023-09-07 12:45:00,3101.52,3101.52,3101.52,3101.52,0.0,3062.8174,3062.8174,3062.8174,3062.8174,0.0
2023-09-07 12:50:00,3100.8,3100.8,3100.8,3100.8,100.0,3062.1064,3062.1064,3062.1064,3062.1064,100.0
2023-09-07 12:55:00,3108.27,3110.07,3108.27,3110.07,437.0,3069.4832,3071.2607,3069.4832,3071.2607,437.0
2023-09-07 13:00:00,3109.18,3109.18,3108.19,3108.99,400.0,3070.3818,3070.3818,3069.4042,3070.1942,400.0
2023-09-07 13:05:00,3108.99,3108.99,3108.99,3108.99,0.0,3070.1942,3070.1942,3070.1942,3070.1942,0.0
2023-09-07 13:10:00,3113.07,3113.07,3112.86,3112.86,200.0,3074.2233,3074.2233,3074.0159,3074.0159,200.0
2023-09-07 13:15:00,3114.68,3119.17,3114.68,3119.17,600.0,3075.8132,3080.2472,3075.8132,3080.2472,600.0
2023-09-07 13:20:00,3118.79,3118.8,3118.79,3118.79,113.0,3079.8719,3079.8818,3079.8719,3079.8719,113.0
2023-09-07 13:25:00,3116.42,3116.42,3114.07,3115.91,400.0,3077.5315,3077.5315,3075.2108,3077.0278,400.0
2023-09-07 13:30:00,3116.19,3116.19,3116.19,3116.19,100.0,3077.3044,3077.3044,3077.3044,3077.3044,100.0
2023-09-07 13:35:00,3116.19,3116.19,3116.19,3116.19,0.0,3077.3044,3077.3044,3077.3044,3077.3044,0.0
2023-09-07 13:40:00,3116.71,3116.71,3116.71,3116.71,100.0,3077.8179,3077.8179,3077.8179,3077.8179,100.0
2023-09-07 13:45:00,3116.71,3116.71,3116.71,3116.71,0.0,3077.8179,3077.8179,3077.8179,3077.8179,0.0
2023-09-07 13:50:00,3116.71,3116.71,3116.71,3116.71,0.0,3077.8179,3077.8179,3077.8179,3077.8179,0.0
2023-09-07 13:55:00,3119.5,3119.5,3119.5,3119.5,100.0,3080.573,3080.573,3080.573,3080.573,100.0
2023-09-07 14:00:00,3119.44,3119.76,3118.82,3118.82,400.0,3080.5138,3080.8298,3079.9015,3079.9015,400.0
2023-09-07 14:05:00,3120.47,3121.19,3120.38,3120.39,300.0,3081.5309,3082.242,3081.4421,3081.4519,300.0
2023-09-07 14:10:00,3115.02,3121.74,3115.02,3121.74,302.0,3076.149,3082.7851,3076.149,3082.7851,302.0
2023-09-07 14:15:00,3120.11,3120.11,3119.61,3119.62,200.0,3081.1754,3081.1754,3080.6817,3080.6916,200.0
2023-09-07 14:20:00,3119.62,3119.62,3119.62,3119.62,0.0,3080.6916,3080.6916,3080.6916,3080.6916,0.0
2023-09-07 14:25:00,3119.62,3119.62,3119.62,3119.62,0.0,3080.6916,3080.6916,3080.6916,3080.6916,0.0
2023-09-07 14:30:00,3111.15,3111.15,3106.38,3106.38,508.0,3072.3272,3072.3272,3067.6168,3067.6168,508.0
2023-09-07 14:35:00,3112.25,3112.25,3112.25,3112.25,443.0,3073.4135,3073.4135,3073.4135,3073.4135,443.0
2023-09-07 14:40:00,3114.98,3116.72,3114.98,3116.72,300.0,3076.1095,3077.8277,3076.1095,3077.8277,300.0
2023-09-07 14:45:00,3117.92,3117.92,3117.92,3117.92,200.0,3079.0128,3079.0128,3079.0128,3079.0128,200.0
2023-09-07 14:50:00,3119.28,3119.28,3119.28,3119.28,100.0,3080.3558,3080.3558,3080.3558,3080.3558,100.0
2023-09-07 14:55:00,3120.69,3120.69,3120.69,3120.69,100.0,3081.7482,3081.7482,3081.7482,3081.7482,100.0
2023-09-07 15:00:00,3120.69,3121.32,3119.98,3119.98,940.0,3081.7482,3082.3703,3081.0471,3081.0471,940.0
2023-09-07 15:05:00,3114.39,3114.39,3114.39,3114.39,100.0,3075.5268,3075.5268,3075.5268,3075.5268,100.0
2023-09-07 15:10:00,3114.39,3114.39,3114.39,3114.39,0.0,3075.5268,3075.5268,3075.5268,3075.5268,0.0
2023-09-07 15:15:00,3114.45,3114.46,3114.45,3114.45,100.0,3075.5861,3075.5959,3075.5861,3075.5861,100.0
2023-09-07 15:20:00,3109.77,3109.77,3109.77,3109.77,100.0,3070.9645,3070.9645,3070.9645,3070.9645,100.0
2023-09-07 15:25:00,3110.36,3112.0,3110.36,3112.0,200.0,3071.5471,3073.1666,3071.5471,3073.1666,200.0
2023-09-07 15:30:00,3112.0,3112.0,3112.0,3112.0,0.0,3073.1666,3073.1666,3073.1666,3073.1666,0.0
2023-09-07 15:35:00,3112.0,3112.0,3112.0,3112.0,0.0,3073.1666,3073.1666,3073.1666,3073.1666,0.0
2023-09-07 15:40:00,3113.72,3113.79,3113.72,3113.79,200.0,3074.8652,3074.9343,3074.8652,3074.9343,200.0
2023-09-07 15:45:00,3115.58,3115.58,3110.2,3111.09,800.0,3076.702,3076.702,3071.3891,3072.268,800.0
2023-09-07 15:50:00,3113.87,3113.87,3106.13,3108.28,1043.0,3075.0133,3075.0133,3067.3699,3069.4931,1043.0
2023-09-07 15:55:00,3105.14,3106.68,3102.24,3103.36,4400.0,3066.3922,3067.913,3063.5284,3064.6345,4400.0
2023-09-08 09:30:00,3115.0,3122.54,3108.43,3122.54,2057.0,3076.1292,3083.5751,3069.6412,3083.5751,2057.0
2023-09-08 09:35:00,3125.0,3125.0,3108.0,3108.0,878.0,3086.0044,3086.0044,3069.2166,3069.2166,878.0
2023-09-08 09:40:00,3120.8,3123.09,3120.8,3123.09,300.0,3081.8568,3084.1183,3081.8568,3084.1183,300.0
2023-09-08 09:45:00,3124.28,3126.43,3120.61,3120.61,700.0,3085.2934,3087.4166,3081.6692,3081.6692,700.0
2023-09-08 09:50:00,3124.49,3127.49,3124.48,3127.49,300.0,3085.5008,3088.4633,3085.4909,3088.4633,300.0
2023-09-08 09:55:00,3127.0,3127.0,3126.96,3126.96,700.0,3087.9795,3087.9795,3087.94,3087.94,700.0
2023-09-08 10:00:00,3126.0,3127.0,3123.19,3125.05,900.0,3086.9919,3087.9795,3084.217,3086.0538,900.0
2023-09-08 10:05:00,3125.05,3125.05,3125.05,3125.05,0.0,3086.0538,3086.0538,3086.0538,3086.0538,0.0
2023-09-08 10:10:00,3123.0,3123.0,3123.0,3123.0,100.0,3084.0294,3084.0294,3084.0294,3084.0294,100.0
2023-09-08 10:15:00,3129.85,3130.0,3126.25,3129.54,1500.0,3090.7939,3090.942,3087.2388,3090.4878,1500.0
2023-09-08 10:20:00,3134.47,3135.0,3133.63,3133.63,878.0,3095.3562,3095.8796,3094.5267,3094.5267,878.0
2023-09-08 10:25:00,3134.54,3137.83,3133.43,3137.83,1824.0,3095.4254,3098.6743,3094.3292,3098.6743,1824.0
2023-09-08 10:30:00,3139.0,3142.7,3139.0,3141.39,700.0,3099.8297,3103.4835,3099.8297,3102.1899,700.0
2023-09-08 10:35:00,3144.63,3144.63,3134.99,3143.55,1399.0,3105.3895,3105.3895,3095.8698,3104.3229,1399.0
2023-09-08 10:40:00,3139.53,3139.53,3139.53,3139.53,100.0,3100.3531,3100.3531,3100.3531,3100.3531,100.0
2023-09-08 10:45:00,3138.3,3142.77,3138.0,3139.17,2050.0,3099.1385,3103.5527,3098.8422,3099.9976,2050.0
2023-09-08 10:50:00,3139.34,3139.93,3134.36,3134.37,600.0,3100.1655,3100.7481,3095.2476,3095.2575,600.0
2023-09-08 10:55:00,3134.46,3134.46,3132.26,3132.26,200.0,3095.3464,3095.3464,3093.1738,3093.1738,200.0
2023-09-08 11:00:00,3132.26,3132.26,3132.26,3132.26,0.0,3093.1738,3093.1738,3093.1738,3093.1738,0.0
2023-09-08 11:05:00,3135.9,3135.9,3135.9,3135.9,100.0,3096.7684,3096.7684,3096.7684,3096.7684,100.0
2023-09-08 11:10:00,3137.23,3137.23,3137.23,3137.23,100.0,3098.0818,3098.0818,3098.0818,3098.0818,100.0
2023-09-08 11:15:00,3142.13,3145.37,3141.56,3145.37,1200.0,3102.9207,3106.1202,3102.3578,3106.1202,1200.0
2023-09-08 11:20:00,3145.37,3145.37,3145.37,3145.37,0.0,3106.1202,3106.1202,3106.1202,3106.1202,0.0
2023-09-08 11:25:00,3143.99,3143.99,3137.58,3137.58,1200.0,3104.7574,3104.7574,3098.4274,3098.4274,1200.0
2023-09-08 11:30:00,3142.0,3142.0,3142.0,3142.0,100.0,3102.7923,3102.7923,3102.7923,3102.7923,100.0
2023-09-08 11:35:00,3144.78,3144.78,3143.48,3143.48,200.0,3105.5376,3105.5376,3104.2538,3104.2538,200.0
2023-09-08 11:40:00,3143.48,3143.48,3143.48,3143.48,0.0,3104.2538,3104.2538,3104.2538,3104.2538,0.0
2023-09-08 11:45:00,3143.48,3143.48,3143.48,3143.48,0.0,3104.2538,3104.2538,3104.2538,3104.2538,0.0
2023-09-08 11:50:00,3143.48,3143.48,3143.48,3143.48,0.0,3104.2538,3104.2538,3104.2538,3104.2538,0.0
2023-09-08 11:55:00,3143.48,3143.48,3143.48,3143.48,0.0,3104.2538,3104.2538,3104.2538,3104.2538,0.0
2023-09-08 12:00:00,3137.23,3137.23,3137.23,3137.23,100.0,3098.0818,3098.0818,3098.0818,3098.0818,100.0
2023-09-08 12:05:00,3137.42,3137.42,3137.42,3137.42,100.0,3098.2694,3098.2694,3098.2694,3098.2694,100.0
2023-09-08 12:10:00,3136.83,3136.83,3136.83,3136.83,100.0,3097.6868,3097.6868,3097.6868,3097.6868,100.0
2023-09-08 12:15:00,3136.83,3136.83,3136.83,3136.83,0.0,3097.6868,3097.6868,3097.6868,3097.6868,0.0
2023-09-08 12:20:00,3136.83,3136.83,3136.83,3136.83,0.0,3097.6868,3097.6868,3097.6868,3097.6868,0.0
2023-09-08 12:25:00,3136.83,3136.83,3136.83,3136.83,0.0,3097.6868,3097.6868,3097.6868,3097.6868,0.0
2023-09-08 12:30:00,3133.22,3133.22,3128.6,3128.6,600.0,3094.1218,3094.1218,3089.5595,3089.5595,600.0
2023-09-08 12:35:00,3128.6,3128.6,3128.6,3128.6,0.0,3089.5595,3089.5595,3089.5595,3089.5595,0.0
2023-09-08 12:40:00,3128.6,3128.6,3128.6,3128.6,0.0,3089.5595,3089.5595,3089.5595,3089.5595,0.0
2023-09-08 12:45:00,3129.65,3129.65,3128.28,3129.48,400.0,3090.5964,3090.5964,3089.2435,3090.4285,400.0
2023-09-08 12:50:00,3130.03,3130.03,3129.41,3129.41,233.0,3090.9716,3090.9716,3090.3594,3090.3594,233.0
2023-09-08 12:55:00,3129.41,3129.41,3129.41,3129.41,0.0,3090.3594,3090.3594,3090.3594,3090.3594,0.0
2023-09-08 13:00:00,3129.41,3129.41,3129.41,3129.41,0.0,3090.3594,3090.3594,3090.3594,3090.3594,0.0
2023-09-08 13:05:00,3129.41,3129.41,3129.41,3129.41,0.0,3090.3594,3090.3594,3090.3594,3090.3594,0.0
2023-09-08 13:10:00,3129.41,3129.41,3129.41,3129.41,0.0,3090.3594,3090.3594,3090.3594,3090.3594,0.0
2023-09-08 13:15:00,3138.93,3138.93,3138.93,3138.93,100.0,3099.7606,3099.7606,3099.7606,3099.7606,100.0
2023-09-08 13:20:00,3138.93,3138.93,3138.93,3138.93,0.0,3099.7606,3099.7606,3099.7606,3099.7606,0.0
2023-09-08 13:25:00,3138.93,3138.93,3138.93,3138.93,0.0,3099.7606,3099.7606,3099.7606,3099.7606,0.0
2023-09-08 13:30:00,3133.22,3137.67,3133.22,3137.67,400.0,3094.1218,3098.5163,3094.1218,3098.5163,400.0
2023-09-08 13:35:00,3137.71,3138.69,3137.71,3138.68,200.0,3098.5558,3099.5236,3098.5558,3099.5137,200.0
2023-09-08 13:40:00,3137.89,3137.89,3137.89,3137.89,100.0,3098.7336,3098.7336,3098.7336,3098.7336,100.0
2023-09-08 13:45:00,3140.31,3140.31,3138.21,3138.21,484.0,3101.1234,3101.1234,3099.0496,3099.0496,484.0
2023-09-08 13:50:00,3138.21,3138.21,3138.21,3138.21,0.0,3099.0496,3099.0496,3099.0496,3099.0496,0.0
2023-09-08 13:55:00,3136.6,3136.6,3136.22,3136.22,200.0,3097.4597,3097.4597,3097.0844,3097.0844,200.0
2023-09-08 14:00:00,3136.22,3136.22,3136.22,3136.22,0.0,3097.0844,3097.0844,3097.0844,3097.0844,0.0
2023-09-08 14:05:00,3141.5,3141.53,3141.5,3141.53,200.0,3102.2985,3102.3281,3102.2985,3102.3281,200.0
2023-09-08 14:10:00,3141.53,3141.53,3141.53,3141.53,0.0,3102.3281,3102.3281,3102.3281,3102.3281,0.0
2023-09-08 14:15:00,3141.53,3141.53,3141.53,3141.53,0.0,3102.3281,3102.3281,3102.3281,3102.3281,0.0
2023-09-08 14:20:00,3135.57,3135.57,3135.57,3135.57,100.0,3096.4425,3096.4425,3096.4425,3096.4425,100.0
2023-09-08 14:25:00,3135.57,3135.57,3135.57,3135.57,0.0,3096.4425,3096.4425,3096.4425,3096.4425,0.0
2023-09-08 14:30:00,3135.0,3135.0,3135.0,3135.0,100.0,3095.8796,3095.8796,3095.8796,3095.8796,100.0
2023-09-08 14:35:00,3138.13,3138.13,3138.13,3138.13,100.0,3098.9706,3098.9706,3098.9706,3098.9706,100.0
2023-09-08 14:40:00,3138.13,3138.13,3138.13,3138.13,0.0,3098.9706,3098.9706,3098.9706,3098.9706,0.0
2023-09-08 14:45:00,3133.75,3133.75,3133.75,3133.75,100.0,3094.6452,3094.6452,3094.6452,3094.6452,100.0
2023-09-08 14:50:00,3133.75,3133.75,3133.75,3133.75,0.0,3094.6452,3094.6452,3094.6452,3094.6452,0.0
2023-09-08 14:55:00,3133.75,3133.75,3133.75,3133.75,0.0,3094.6452,3094.6452,3094.6452,3094.6452,0.0
2023-09-08 15:00:00,3133.75,3133.75,3133.75,3133.75,0.0,3094.6452,3094.6452,3094.6452,3094.6452,0.0
2023-09-08 15:05:00,3136.61,3136.61,3136.61,3136.61,100.0,3097.4695,3097.4695,3097.4695,3097.4695,100.0
2023-09-08 15:10:00,3136.57,3136.57,3134.39,3134.39,200.0,3097.43,3097.43,3095.2772,3095.2772,200.0
2023-09-08 15:15:00,3134.39,3134.39,3134.39,3134.39,0.0,3095.2772,3095.2772,3095.2772,3095.2772,0.0
2023-09-08 15:20:00,3133.02,3138.32,3133.02,3138.11,618.0,3093.9243,3099.1582,3093.9243,3098.9508,618.0
2023-09-08 15:25:00,3139.02,3140.73,3139.02,3140.72,400.0,3099.8495,3101.5381,3099.8495,3101.5283,400.0
2023-09-08 15:30:00,3141.0,3142.58,3141.0,3142.57,405.0,3101.8048,3103.365,3101.8048,3103.3552,405.0
2023-09-08 15:35:00,3140.24,3142.41,3139.38,3142.41,900.0,3101.0542,3103.1972,3100.205,3103.1972,900.0
2023-09-08 15:40:00,3144.53,3147.31,3144.53,3147.31,600.0,3105.2907,3108.036,3105.2907,3108.036,600.0
2023-09-08 15:45:00,3147.17,3147.94,3146.33,3147.48,900.0,3107.8978,3108.6582,3107.0682,3108.2039,900.0
2023-09-08 15:50:00,3145.92,3147.29,3140.39,3143.43,1629.0,3106.6634,3108.0163,3101.2024,3104.2044,1629.0
2023-09-08 15:55:00,3143.36,3144.57,3141.61,3143.5,1500.0,3104.1353,3105.3302,3102.4071,3104.2736,1500.0
2023-09-11 09:30:00,3151.89,3180.01,3151.89,3180.01,2693.0,3112.5589,3140.328,3112.5589,3140.328,2693.0
2023-09-11 09:35:00,3183.45,3186.79,3176.03,3176.03,1050.0,3143.725,3147.0234,3136.3976,3136.3976,1050.0
2023-09-11 09:40:00,3174.53,3175.19,3174.5,3175.19,586.0,3134.9164,3135.5681,3134.8867,3135.5681,586.0
2023-09-11 09:45:00,3174.56,3177.97,3167.48,3171.15,894.0,3134.946,3138.3134,3127.9543,3131.5785,894.0
2023-09-11 09:50:00,3164.31,3164.31,3157.93,3158.1,1984.0,3124.8239,3124.8239,3118.5235,3118.6914,1984.0
2023-09-11 09:55:00,3158.1,3158.1,3158.1,3158.1,100.0,3118.6914,3118.6914,3118.6914,3118.6914,100.0
2023-09-11 10:00:00,3149.57,3149.57,3148.19,3148.19,200.0,3110.2678,3110.2678,3108.905,3108.905,200.0
2023-09-11 10:05:00,3155.32,3155.32,3151.52,3151.52,1600.0,3115.9461,3115.9461,3112.1935,3112.1935,1600.0
2023-09-11 10:10:00,3151.52,3151.52,3151.52,3151.52,0.0,3112.1935,3112.1935,3112.1935,3112.1935,0.0
2023-09-11 10:15:00,3152.96,3152.96,3152.96,3152.96,100.0,3113.6155,3113.6155,3113.6155,3113.6155,100.0
2023-09-11 10:20:00,3148.01,3151.75,3148.0,3150.58,1400.0,3108.7273,3112.4206,3108.7174,3111.2652,1400.0
2023-09-11 10:25:00,3154.23,3155.0,3154.23,3154.6,300.0,3114.8697,3115.6301,3114.8697,3115.2351,300.0
2023-09-11 10:30:00,3154.6,3154.6,3154.6,3154.6,0.0,3115.2351,3115.2351,3115.2351,3115.2351,0.0
2023-09-11 10:35:00,3151.0,3151.0,3144.77,3144.77,312.0,3111.68,3111.68,3105.5277,3105.5277,312.0
2023-09-11 10:40:00,3146.12,3146.96,3146.12,3146.96,200.0,3106.8609,3107.6904,3106.8609,3107.6904,200.0
2023-09-11 10:45:00,3150.5,3150.5,3150.19,3150.19,200.0,3111.1862,3111.1862,3110.8801,3110.8801,200.0
2023-09-11 10:50:00,3154.78,3154.78,3154.78,3154.78,100.0,3115.4128,3115.4128,3115.4128,3115.4128,100.0
2023-09-11 10:55:00,3149.75,3149.75,3149.75,3149.75,100.0,3110.4456,3110.4456,3110.4456,3110.4456,100.0
2023-09-11 11:00:00,3146.9,3146.9,3145.96,3145.96,200.0,3107.6311,3107.6311,3106.7029,3106.7029,200.0
2023-09-11 11:05:00,3145.96,3145.96,3145.96,3145.96,0.0,3106.7029,3106.7029,3106.7029,3106.7029,0.0
2023-09-11 11:10:00,3152.64,3152.64,3152.64,3152.64,100.0,3113.2995,3113.2995,3113.2995,3113.2995,100.0
2023-09-11 11:15:00,3152.64,3152.64,3152.64,3152.64,0.0,3113.2995,3113.2995,3113.2995,3113.2995,0.0
2023-09-11 11:20:00,3152.64,3152.64,3152.64,3152.64,0.0,3113.2995,3113.2995,3113.2995,3113.2995,0.0
2023-09-11 11:25:00,3160.99,3161.85,3158.02,3161.85,300.0,3121.5453,3122.3946,3118.6124,3122.3946,300.0
2023-09-11 11:30:00,3158.69,3161.06,3158.69,3161.06,200.0,3119.274,3121.6144,3119.274,3121.6144,200.0
2023-09-11 11:35:00,3157.47,3161.28,3157.47,3161.28,288.0,3118.0692,3121.8317,3118.0692,3121.8317,288.0
2023-09-11 11:40:00,3161.28,3161.28,3161.28,3161.28,0.0,3121.8317,3121.8317,3121.8317,3121.8317,0.0
2023-09-11 11:45:00,3160.88,3160.88,3158.17,3158.18,300.0,3121.4367,3121.4367,3118.7605,3118.7704,300.0
2023-09-11 11:50:00,3157.97,3158.05,3157.96,3158.05,300.0,3118.563,3118.642,3118.5531,3118.642,300.0
2023-09-11 11:55:00,3155.61,3157.13,3155.0,3157.13,400.0,3116.2324,3117.7335,3115.6301,3117.7335,400.0
2023-09-11 12:00:00,3157.4,3157.4,3157.4,3157.4,200.0,3118.0001,3118.0001,3118.0001,3118.0001,200.0
2023-09-11 12:05:00,3158.65,3158.65,3158.65,3158.65,100.0,3119.2345,3119.2345,3119.2345,3119.2345,100.0
2023-09-11 12:10:00,3158.65,3158.65,3158.65,3158.65,100.0,3119.2345,3119.2345,3119.2345,3119.2345,100.0
2023-09-11 12:15:00,3158.55,3158.55,3158.55,3158.55,100.0,3119.1358,3119.1358,3119.1358,3119.1358,100.0
2023-09-11 12:20:00,3158.55,3158.55,3158.55,3158.55,0.0,3119.1358,3119.1358,3119.1358,3119.1358,0.0
2023-09-11 12:25:00,3158.55,3158.55,3158.55,3158.55,0.0,3119.1358,3119.1358,3119.1358,3119.1358,0.0
2023-09-11 12:30:00,3158.55,3158.55,3158.55,3158.55,0.0,3119.1358,3119.1358,3119.1358,3119.1358,0.0
2023-09-11 12:35:00,3158.71,3158.71,3156.92,3156.92,200.0,3119.2938,3119.2938,3117.5261,3117.5261,200.0
2023-09-11 12:40:00,3156.92,3156.92,3156.92,3156.92,0.0,3117.5261,3117.5261,3117.5261,3117.5261,0.0
2023-09-11 12:45:00,3157.66,3162.05,3157.66,3162.05,1801.0,3118.2569,3122.5921,3118.2569,3122.5921,1801.0
2023-09-11 12:50:00,3163.64,3163.66,3161.43,3161.43,300.0,3124.1622,3124.182,3121.9798,3121.9798,300.0
2023-09-11 12:55:00,3164.75,3166.6,3164.72,3166.6,600.0,3125.2584,3127.0853,3125.2288,3127.0853,600.0
2023-09-11 13:00:00,3166.6,3166.6,3166.6,3166.6,0.0,3127.0853,3127.0853,3127.0853,3127.0853,0.0
2023-09-11 13:05:00,3166.32,3166.32,3166.32,3166.32,100.0,3126.8088,3126.8088,3126.8088,3126.8088,100.0
2023-09-11 13:10:00,3166.88,3168.11,3166.88,3168.11,500.0,3127.3618,3128.5765,3127.3618,3128.5765,500.0
2023-09-11 13:15:00,3169.49,3171.79,3169.49,3171.79,500.0,3129.9392,3132.2105,3129.9392,3132.2105,500.0
2023-09-11 13:20:00,3173.0,3175.72,3173.0,3175.72,400.0,3133.4054,3136.0915,3133.4054,3136.0915,400.0
2023-09-11 13:25:00,3174.49,3174.5,3170.0,3170.0,1791.0,3134.8769,3134.8867,3130.4429,3130.4429,1791.0
2023-09-11 13:30:00,3171.85,3171.85,3171.85,3171.85,100.0,3132.2698,3132.2698,3132.2698,3132.2698,100.0
2023-09-11 13:35:00,3175.42,3178.85,3175.42,3178.85,500.0,3135.7952,3139.1824,3135.7952,3139.1824,500.0
2023-09-11 13:40:00,3177.34,3179.66,3173.08,3173.08,500.0,3137.6913,3139.9823,3133.4844,3133.4844,500.0
2023-09-11 13:45:00,3173.08,3173.08,3173.08,3173.08,0.0,3133.4844,3133.4844,3133.4844,3133.4844,0.0
2023-09-11 13:50:00,3175.24,3175.24,3175.24,3175.24,100.0,3135.6175,3135.6175,3135.6175,3135.6175,100.0
2023-09-11 13:55:00,3175.63,3178.37,3175.63,3178.37,1095.0,3136.0026,3138.7084,3136.0026,3138.7084,1095.0
2023-09-11 14:00:00,3174.58,3174.59,3174.58,3174.58,250.0,3134.9657,3134.9756,3134.9657,3134.9657,250.0
2023-09-11 14:05:00,3172.59,3172.59,3172.59,3172.59,100.0,3133.0006,3133.0006,3133.0006,3133.0006,100.0
2023-09-11 14:10:00,3173.36,3174.82,3172.58,3174.82,300.0,3133.761,3135.2027,3132.9907,3135.2027,300.0
2023-09-11 14:15:00,3172.36,3173.11,3172.36,3173.1,300.0,3132.7734,3133.5141,3132.7734,3133.5042,300.0
2023-09-11 14:20:00,3175.08,3175.08,3175.08,3175.08,100.0,3135.4595,3135.4595,3135.4595,3135.4595,100.0
2023-09-11 14:25:00,3175.73,3175.73,3175.73,3175.73,100.0,3136.1014,3136.1014,3136.1014,3136.1014,100.0
2023-09-11 14:30:00,3175.19,3175.19,3175.19,3175.19,100.0,3135.5681,3135.5681,3135.5681,3135.5681,100.0
2023-09-11 14:35:00,3175.31,3175.31,3175.31,3175.31,100.0,3135.6866,3135.6866,3135.6866,3135.6866,100.0
2023-09-11 14:40:00,3172.84,3172.84,3172.78,3172.78,200.0,3133.2474,3133.2474,3133.1882,3133.1882,200.0
2023-09-11 14:45:00,3174.73,3174.73,3174.73,3174.73,100.0,3135.1139,3135.1139,3135.1139,3135.1139,100.0
2023-09-11 14:50:00,3173.4,3173.4,3172.28,3172.66,300.0,3133.8005,3133.8005,3132.6944,3133.0697,300.0
2023-09-11 14:55:00,3170.4,3170.4,3170.4,3170.4,100.0,3130.8379,3130.8379,3130.8379,3130.8379,100.0
2023-09-11 15:00:00,3170.4,3170.4,3170.4,3170.4,0.0,3130.8379,3130.8379,3130.8379,3130.8379,0.0
2023-09-11 15:05:00,3170.4,3170.4,3170.4,3170.4,0.0,3130.8379,3130.8379,3130.8379,3130.8379,0.0
2023-09-11 15:10:00,3176.03,3176.03,3173.73,3173.73,300.0,3136.3976,3136.3976,3134.1263,3134.1263,300.0
2023-09-11 15:15:00,3173.73,3173.73,3173.73,3173.73,0.0,3134.1263,3134.1263,3134.1263,3134.1263,0.0
2023-09-11 15:20:00,3178.35,3178.35,3177.78,3177.78,200.0,3138.6887,3138.6887,3138.1258,3138.1258,200.0
2023-09-11 15:25:00,3180.07,3180.07,3176.98,3176.99,500.0,3140.3872,3140.3872,3137.3358,3137.3457,500.0
2023-09-11 15:30:00,3176.47,3179.61,3176.47,3179.12,300.0,3136.8321,3139.933,3136.8321,3139.4491,300.0
2023-09-11 15:35:00,3179.88,3179.98,3178.49,3179.98,623.0,3140.1996,3140.2983,3138.8269,3140.2983,623.0
2023-09-11 15:40:00,3176.86,3177.59,3176.51,3176.51,422.0,3137.2173,3137.9382,3136.8716,3136.8716,422.0
2023-09-11 15:45:00,3176.07,3178.78,3176.06,3178.78,300.0,3136.4371,3139.1133,3136.4273,3139.1133,300.0
2023-09-11 15:50:00,3176.46,3181.69,3176.46,3180.95,918.0,3136.8223,3141.987,3136.8223,3141.2562,918.0
2023-09-11 15:55:00,3180.42,3184.77,3180.21,3183.93,2857.0,3140.7329,3145.0286,3140.5255,3144.1991,2857.0
2023-09-12 09:30:00,3164.19,3175.54,3150.76,3175.54,2001.0,3124.7054,3135.9137,3111.443,3135.9137,2001.0
2023-09-12 09:35:00,3175.0,3184.8,3170.56,3184.8,1450.0,3135.3805,3145.0582,3130.9959,3145.0582,1450.0
2023-09-12 09:40:00,3187.72,3191.8,3185.71,3191.8,603.0,3147.9418,3151.9708,3145.9568,3151.9708,603.0
2023-09-12 09:45:00,3191.7,3194.81,3190.0,3190.99,900.0,3151.8721,3154.9433,3150.1933,3151.171,900.0
2023-09-12 09:50:00,3187.66,3188.51,3181.57,3185.37,1900.0,3147.8825,3148.7219,3141.8685,3145.6211,1900.0
2023-09-12 09:55:00,3187.43,3190.44,3187.43,3190.44,750.0,3147.6554,3150.6278,3147.6554,3150.6278,750.0
2023-09-12 10:00:00,3185.85,3190.81,3185.85,3190.8,1000.0,3146.0951,3150.9932,3146.0951,3150.9833,1000.0
2023-09-12 10:05:00,3185.28,3185.28,3184.98,3184.98,300.0,3145.5322,3145.5322,3145.236,3145.236,300.0
2023-09-12 10:10:00,3187.84,3188.92,3187.84,3188.92,200.0,3148.0603,3149.1268,3148.0603,3149.1268,200.0
2023-09-12 10:15:00,3190.0,3190.19,3190.0,3190.19,500.0,3150.1933,3150.3809,3150.1933,3150.3809,500.0
2023-09-12 10:20:00,3185.2,3186.14,3182.0,3182.0,777.0,3145.4532,3146.3815,3142.2931,3142.2931,777.0
2023-09-12 10:25:00,3183.28,3183.28,3183.28,3183.28,100.0,3143.5572,3143.5572,3143.5572,3143.5572,100.0
2023-09-12 10:30:00,3182.0,3182.0,3182.0,3182.0,300.0,3142.2931,3142.2931,3142.2931,3142.2931,300.0
2023-09-12 10:35:00,3177.03,3177.03,3177.03,3177.03,100.0,3137.3852,3137.3852,3137.3852,3137.3852,100.0
2023-09-12 10:40:00,3176.88,3176.89,3174.29,3174.81,300.0,3137.237,3137.2469,3134.6793,3135.1929,300.0
2023-09-12 10:45:00,3178.35,3181.17,3177.23,3181.17,500.0,3138.6887,3141.4735,3137.5827,3141.4735,500.0
2023-09-12 10:50:00,3178.99,3178.99,3178.99,3178.99,100.0,3139.3207,3139.3207,3139.3207,3139.3207,100.0
2023-09-12 10:55:00,3176.89,3180.88,3176.89,3180.88,341.0,3137.2469,3141.1871,3137.2469,3141.1871,341.0
2023-09-12 11:00:00,3182.1,3182.1,3182.1,3182.1,100.0,3142.3919,3142.3919,3142.3919,3142.3919,100.0
2023-09-12 11:05:00,3185.45,3185.45,3182.42,3182.42,440.0,3145.7001,3145.7001,3142.7079,3142.7079,440.0
2023-09-12 11:10:00,3178.9,3178.9,3170.13,3170.13,400.0,3139.2318,3139.2318,3130.5713,3130.5713,400.0
2023-09-12 11:15:00,3175.88,3175.88,3175.88,3175.88,100.0,3136.2495,3136.2495,3136.2495,3136.2495,100.0
2023-09-12 11:20:00,3175.95,3176.95,3175.95,3176.9,500.0,3136.3186,3137.3062,3136.3186,3137.2568,500.0
2023-09-12 11:25:00,3186.6,3186.6,3179.73,3179.73,200.0,3146.8357,3146.8357,3140.0515,3140.0515,200.0
2023-09-12 11:30:00,3181.45,3187.14,3181.45,3187.14,200.0,3141.75,3147.369,3141.75,3147.369,200.0
2023-09-12 11:35:00,3185.13,3186.69,3185.13,3186.69,200.0,3145.3841,3146.9246,3145.3841,3146.9246,200.0
2023-09-12 11:40:00,3187.73,3187.73,3186.81,3187.31,300.0,3147.9516,3147.9516,3147.0431,3147.5369,300.0
2023-09-12 11:45:00,3183.07,3183.07,3183.07,3183.07,100.0,3143.3498,3143.3498,3143.3498,3143.3498,100.0
2023-09-12 11:50:00,3181.66,3183.99,3181.66,3183.99,200.0,3141.9574,3144.2583,3141.9574,3144.2583,200.0
2023-09-12 11:55:00,3183.99,3183.99,3183.99,3183.99,0.0,3144.2583,3144.2583,3144.2583,3144.2583,0.0
2023-09-12 12:00:00,3187.54,3189.54,3187.23,3187.86,400.0,3147.764,3149.739,3147.4579,3148.08,400.0
2023-09-12 12:05:00,3184.82,3184.82,3184.81,3184.82,100.0,3145.0779,3145.0779,3145.0681,3145.0779,100.0
2023-09-12 12:10:00,3187.77,3187.77,3187.77,3187.77,100.0,3147.9911,3147.9911,3147.9911,3147.9911,100.0
2023-09-12 12:15:00,3188.6,3188.6,3184.61,3184.61,3000.0,3148.8108,3148.8108,3144.8706,3144.8706,3000.0
2023-09-12 12:20:00,3184.28,3185.38,3181.0,3184.86,540.0,3144.5447,3145.631,3141.3056,3145.1174,540.0
2023-09-12 12:25:00,3185.92,3187.64,3183.43,3183.43,400.0,3146.1642,3147.8628,3143.7053,3143.7053,400.0
2023-09-12 12:30:00,3185.01,3185.01,3185.01,3185.01,100.0,3145.2656,3145.2656,3145.2656,3145.2656,100.0
2023-09-12 12:35:00,3186.56,3187.7,3186.56,3187.7,200.0,3146.7962,3147.922,3146.7962,3147.922,200.0
2023-09-12 12:40:00,3189.7,3189.7,3189.69,3189.69,400.0,3149.8971,3149.8971,3149.8872,3149.8872,400.0
2023-09-12 12:45:00,3189.69,3189.69,3189.69,3189.69,0.0,3149.8872,3149.8872,3149.8872,3149.8872,0.0
2023-09-12 12:50:00,3189.0,3189.0,3187.84,3187.84,200.0,3149.2058,3149.2058,3148.0603,3148.0603,200.0
2023-09-12 12:55:00,3186.16,3186.16,3186.16,3186.16,100.0,3146.4012,3146.4012,3146.4012,3146.4012,100.0
2023-09-12 13:00:00,3187.56,3188.96,3187.56,3188.96,300.0,3147.7838,3149.1663,3147.7838,3149.1663,300.0
2023-09-12 13:05:00,3188.96,3188.96,3188.96,3188.96,0.0,3149.1663,3149.1663,3149.1663,3149.1663,0.0
2023-09-12 13:10:00,3189.21,3189.21,3188.82,3188.82,200.0,3149.4132,3149.4132,3149.028,3149.028,200.0
2023-09-12 13:15:00,3190.0,3190.0,3190.0,3190.0,112.0,3150.1933,3150.1933,3150.1933,3150.1933,112.0
2023-09-12 13:20:00,3193.0,3200.43,3193.0,3200.43,1026.0,3153.1559,3160.4932,3153.1559,3160.4932,1026.0
2023-09-12 13:25:00,3201.95,3201.95,3201.95,3201.95,100.0,3161.9942,3161.9942,3161.9942,3161.9942,100.0
2023-09-12 13:30:00,3199.39,3199.39,3199.39,3199.39,250.0,3159.4661,3159.4661,3159.4661,3159.4661,250.0
2023-09-12 13:35:00,3201.62,3201.63,3197.74,3197.74,235.0,3161.6683,3161.6782,3157.8367,3157.8367,235.0
2023-09-12 13:40:00,3197.97,3197.97,3197.38,3197.38,200.0,3158.0639,3158.0639,3157.4812,3157.4812,200.0
2023-09-12 13:45:00,3191.76,3191.76,3191.76,3191.76,100.0,3151.9313,3151.9313,3151.9313,3151.9313,100.0
2023-09-12 13:50:00,3189.86,3193.93,3189.86,3193.93,300.0,3150.0551,3154.0743,3150.0551,3154.0743,300.0
2023-09-12 13:55:00,3190.82,3190.82,3190.82,3190.82,100.0,3151.0031,3151.0031,3151.0031,3151.0031,100.0
2023-09-12 14:00:00,3188.51,3191.03,3183.99,3191.03,560.0,3148.7219,3151.2105,3144.2583,3151.2105,560.0
2023-09-12 14:05:00,3190.22,3190.22,3190.22,3190.22,100.0,3150.4106,3150.4106,3150.4106,3150.4106,100.0
2023-09-12 14:10:00,3190.22,3190.22,3190.22,3190.22,0.0,3150.4106,3150.4106,3150.4106,3150.4106,0.0
2023-09-12 14:15:00,3180.04,3180.04,3180.04,3180.04,100.0,3140.3576,3140.3576,3140.3576,3140.3576,100.0
2023-09-12 14:20:00,3180.04,3180.04,3177.6,3178.19,432.0,3140.3576,3140.3576,3137.948,3138.5307,432.0
2023-09-12 14:25:00,3179.56,3180.14,3179.56,3180.14,500.0,3139.8836,3140.4563,3139.8836,3140.4563,500.0
2023-09-12 14:30:00,3176.39,3178.16,3176.39,3178.16,200.0,3136.7531,3138.5011,3136.7531,3138.5011,200.0
2023-09-12 14:35:00,3178.16,3178.16,3178.16,3178.16,100.0,3138.5011,3138.5011,3138.5011,3138.5011,100.0
2023-09-12 14:40:00,3178.48,3178.48,3178.48,3178.48,100.0,3138.8171,3138.8171,3138.8171,3138.8171,100.0
2023-09-12 14:45:00,3172.05,3172.05,3168.07,3170.8,400.0,3132.4673,3132.4673,3128.537,3131.2329,400.0
2023-09-12 14:50:00,3170.8,3170.8,3170.8,3170.8,0.0,3131.2329,3131.2329,3131.2329,3131.2329,0.0
2023-09-12 14:55:00,3165.61,3169.92,3165.61,3169.92,400.0,3126.1077,3130.3639,3126.1077,3130.3639,400.0
2023-09-12 15:00:00,3167.37,3167.37,3165.39,3165.39,300.0,3127.8457,3127.8457,3125.8904,3125.8904,300.0
2023-09-12 15:05:00,3166.0,3169.71,3165.75,3169.71,735.0,3126.4928,3130.1565,3126.2459,3130.1565,735.0
2023-09-12 15:10:00,3169.71,3169.71,3169.71,3169.71,0.0,3130.1565,3130.1565,3130.1565,3130.1565,0.0
2023-09-12 15:15:00,3169.71,3169.71,3169.71,3169.71,0.0,3130.1565,3130.1565,3130.1565,3130.1565,0.0
2023-09-12 15:20:00,3167.27,3167.27,3167.08,3167.08,218.0,3127.7469,3127.7469,3127.5593,3127.5593,218.0
2023-09-12 15:25:00,3165.47,3167.14,3165.47,3167.14,200.0,3125.9694,3127.6186,3125.9694,3127.6186,200.0
2023-09-12 15:30:00,3167.59,3168.71,3167.59,3168.71,300.0,3128.063,3129.169,3128.063,3129.169,300.0
2023-09-12 15:35:00,3170.28,3170.69,3167.03,3170.06,633.0,3130.7194,3131.1243,3127.5099,3130.5021,633.0
2023-09-12 15:40:00,3171.36,3172.95,3171.36,3172.08,428.0,3131.7859,3133.3561,3131.7859,3132.4969,428.0
2023-09-12 15:45:00,3170.01,3172.37,3170.01,3172.37,227.0,3130.4528,3132.7833,3130.4528,3132.7833,227.0
2023-09-12 15:50:00,3173.74,3177.46,3173.36,3175.72,1400.0,3134.1362,3137.8098,3133.761,3136.0915,1400.0
2023-09-12 15:55:00,3172.48,3175.63,3171.49,3175.49,3283.0,3132.8919,3136.0026,3131.9143,3135.8644,3283.0
2023-09-13 09:30:00,3167.22,3173.8,3162.41,3173.8,1958.0,3127.6976,3134.1955,3122.9476,3134.1955,1958.0
2023-09-13 09:35:00,3168.4,3168.4,3159.02,3159.03,500.0,3128.8628,3128.8628,3119.5999,3119.6098,500.0
2023-09-13 09:40:00,3161.27,3162.0,3150.44,3154.5,1000.0,3121.8218,3122.5427,3111.127,3115.1363,1000.0
2023-09-13 09:45:00,3151.82,3155.01,3150.07,3151.01,900.0,3112.4897,3115.6399,3110.7616,3111.6898,900.0
2023-09-13 09:50:00,3151.74,3151.74,3138.51,3144.19,837.0,3112.4107,3112.4107,3099.3458,3104.955,837.0
2023-09-13 09:55:00,3146.82,3148.81,3146.82,3148.39,400.0,3107.5521,3109.5173,3107.5521,3109.1025,400.0
2023-09-13 10:00:00,3145.83,3151.6,3145.83,3151.6,701.0,3106.5745,3112.2725,3106.5745,3112.2725,701.0
2023-09-13 10:05:00,3138.29,3140.06,3137.03,3138.42,800.0,3099.1286,3100.8765,3097.8843,3099.257,800.0
2023-09-13 10:10:00,3141.46,3143.09,3137.89,3137.89,500.0,3102.259,3103.8687,3098.7336,3098.7336,500.0
2023-09-13 10:15:00,3137.35,3137.35,3132.0,3132.0,500.0,3098.2003,3098.2003,3092.9171,3092.9171,500.0
2023-09-13 10:20:00,3135.91,3136.25,3131.13,3132.93,900.0,3096.7783,3097.114,3092.0579,3093.8355,900.0
2023-09-13 10:25:00,3136.38,3136.38,3130.18,3130.49,2280.0,3097.2424,3097.2424,3091.1198,3091.4259,2280.0
2023-09-13 10:30:00,3127.82,3133.89,3126.28,3129.7,4351.0,3088.7892,3094.7835,3087.2684,3090.6458,4351.0
2023-09-13 10:35:00,3131.68,3135.4,3131.68,3135.4,300.0,3092.6011,3096.2746,3092.6011,3096.2746,300.0
2023-09-13 10:40:00,3135.0,3135.62,3135.0,3135.4,800.0,3095.8796,3096.4919,3095.8796,3096.2746,800.0
2023-09-13 10:45:00,3127.53,3128.88,3127.53,3128.88,400.0,3088.5028,3089.836,3088.5028,3089.836,400.0
2023-09-13 10:50:00,3125.0,3129.29,3125.0,3129.29,200.0,3086.0044,3090.2409,3086.0044,3090.2409,200.0
2023-09-13 10:55:00,3133.29,3135.4,3133.29,3135.4,500.0,3094.191,3096.2746,3094.191,3096.2746,500.0
2023-09-13 11:00:00,3135.4,3135.4,3135.3,3135.4,600.0,3096.2746,3096.2746,3096.1759,3096.2746,600.0
2023-09-13 11:05:00,3142.4,3142.4,3141.84,3141.84,200.0,3103.1873,3103.1873,3102.6343,3102.6343,200.0
2023-09-13 11:10:00,3144.11,3144.11,3144.11,3144.11,100.0,3104.876,3104.876,3104.876,3104.876,100.0
2023-09-13 11:15:00,3142.78,3143.2,3137.37,3137.38,600.0,3103.5625,3103.9773,3098.2201,3098.2299,600.0
2023-09-13 11:20:00,3132.34,3137.82,3132.34,3137.82,400.0,3093.2528,3098.6644,3093.2528,3098.6644,400.0
2023-09-13 11:25:00,3138.48,3141.91,3136.83,3136.84,700.0,3099.3162,3102.7034,3097.6868,3097.6967,700.0
2023-09-13 11:30:00,3136.97,3136.97,3136.97,3136.97,100.0,3097.825,3097.825,3097.825,3097.825,100.0
2023-09-13 11:35:00,3133.73,3133.73,3133.73,3133.73,100.0,3094.6255,3094.6255,3094.6255,3094.6255,100.0
2023-09-13 11:40:00,3135.09,3135.33,3134.11,3135.33,400.0,3095.9685,3096.2055,3095.0007,3096.2055,400.0
2023-09-13 11:45:00,3135.74,3136.4,3132.43,3134.53,700.0,3096.6104,3097.2622,3093.3417,3095.4155,700.0
2023-09-13 11:50:00,3131.32,3133.96,3125.0,3127.93,761.0,3092.2456,3094.8526,3086.0044,3088.8979,761.0
2023-09-13 11:55:00,3127.9,3130.14,3124.24,3130.14,1904.0,3088.8682,3091.0803,3085.2539,3091.0803,1904.0
2023-09-13 12:00:00,3126.12,3126.12,3126.12,3126.12,100.0,3087.1104,3087.1104,3087.1104,3087.1104,100.0
2023-09-13 12:05:00,3124.19,3127.51,3122.02,3127.51,700.0,3085.2045,3088.4831,3083.0616,3088.4831,700.0
2023-09-13 12:10:00,3127.74,3132.77,3127.51,3131.48,800.0,3088.7102,3093.6775,3088.4831,3092.4036,800.0
2023-09-13 12:15:00,3131.17,3131.17,3131.17,3131.17,100.0,3092.0974,3092.0974,3092.0974,3092.0974,100.0
2023-09-13 12:20:00,3131.17,3131.17,3131.17,3131.17,0.0,3092.0974,3092.0974,3092.0974,3092.0974,0.0
2023-09-13 12:25:00,3131.17,3131.17,3131.17,3131.17,0.0,3092.0974,3092.0974,3092.0974,3092.0974,0.0
2023-09-13 12:30:00,3132.35,3132.35,3128.25,3128.25,400.0,3093.2627,3093.2627,3089.2139,3089.2139,400.0
2023-09-13 12:35:00,3133.46,3133.46,3131.57,3132.29,300.0,3094.3588,3094.3588,3092.4924,3093.2034,300.0
2023-09-13 12:40:00,3128.01,3128.79,3127.24,3127.24,600.0,3088.9769,3089.7471,3088.2165,3088.2165,600.0
2023-09-13 12:45:00,3125.87,3125.87,3125.87,3125.87,100.0,3086.8636,3086.8636,3086.8636,3086.8636,100.0
2023-09-13 12:50:00,3132.42,3132.78,3132.42,3132.78,300.0,3093.3318,3093.6873,3093.3318,3093.6873,300.0
2023-09-13 12:55:00,3132.78,3132.78,3132.78,3132.78,0.0,3093.6873,3093.6873,3093.6873,3093.6873,0.0
2023-09-13 13:00:00,3134.16,3137.44,3134.16,3135.59,700.0,3095.0501,3098.2892,3095.0501,3096.4623,700.0
2023-09-13 13:05:00,3137.5,3139.28,3137.5,3139.28,200.0,3098.3484,3100.1062,3098.3484,3100.1062,200.0
2023-09-13 13:10:00,3139.44,3140.45,3139.44,3140.45,300.0,3100.2642,3101.2616,3100.2642,3101.2616,300.0
2023-09-13 13:15:00,3142.67,3142.67,3139.04,3141.18,300.0,3103.4539,3103.4539,3099.8692,3101.9825,300.0
2023-09-13 13:20:00,3141.2,3141.2,3137.83,3137.83,200.0,3102.0023,3102.0023,3098.6743,3098.6743,200.0
2023-09-13 13:25:00,3141.34,3141.34,3141.34,3141.34,100.0,3102.1405,3102.1405,3102.1405,3102.1405,100.0
2023-09-13 13:30:00,3139.86,3139.86,3137.09,3137.09,300.0,3100.679,3100.679,3097.9436,3097.9436,300.0
2023-09-13 13:35:00,3137.09,3137.09,3137.09,3137.09,0.0,3097.9436,3097.9436,3097.9436,3097.9436,0.0
2023-09-13 13:40:00,3137.09,3137.09,3137.09,3137.09,0.0,3097.9436,3097.9436,3097.9436,3097.9436,0.0
2023-09-13 13:45:00,3141.65,3141.65,3135.98,3140.64,726.0,3102.4466,3102.4466,3096.8474,3101.4493,726.0
2023-09-13 13:50:00,3138.82,3139.43,3138.82,3139.43,200.0,3099.652,3100.2544,3099.652,3100.2544,200.0
2023-09-13 13:55:00,3138.3,3138.32,3137.4,3138.32,300.0,3099.1385,3099.1582,3098.2497,3099.1582,300.0
2023-09-13 14:00:00,3137.2,3137.2,3137.2,3137.2,100.0,3098.0522,3098.0522,3098.0522,3098.0522,100.0
2023-09-13 14:05:00,3134.1,3134.1,3127.96,3129.59,990.0,3094.9909,3094.9909,3088.9275,3090.5371,990.0
2023-09-13 14:10:00,3131.5,3131.5,3131.5,3131.5,100.0,3092.4233,3092.4233,3092.4233,3092.4233,100.0
2023-09-13 14:15:00,3131.5,3131.5,3131.5,3131.5,0.0,3092.4233,3092.4233,3092.4233,3092.4233,0.0
2023-09-13 14:20:00,3124.91,3128.29,3124.41,3124.91,2400.0,3085.9155,3089.2534,3085.4218,3085.9155,2400.0
2023-09-13 14:25:00,3128.11,3130.02,3127.93,3129.1,600.0,3089.0756,3090.9618,3088.8979,3090.0533,600.0
2023-09-13 14:30:00,3128.59,3128.59,3128.58,3128.58,200.0,3089.5496,3089.5496,3089.5397,3089.5397,200.0
2023-09-13 14:35:00,3131.3,3132.15,3131.3,3131.57,400.0,3092.2258,3093.0652,3092.2258,3092.4924,400.0
2023-09-13 14:40:00,3130.06,3130.06,3126.34,3127.19,400.0,3091.0013,3091.0013,3087.3277,3088.1671,400.0
2023-09-13 14:45:00,3127.19,3127.19,3127.19,3127.19,0.0,3088.1671,3088.1671,3088.1671,3088.1671,0.0
2023-09-13 14:50:00,3123.19,3123.19,3121.11,3121.11,240.0,3084.217,3084.217,3082.163,3082.163,240.0
2023-09-13 14:55:00,3117.15,3119.66,3117.15,3119.66,400.0,3078.2524,3080.7311,3078.2524,3080.7311,400.0
2023-09-13 15:00:00,3114.74,3114.74,3109.83,3109.83,500.0,3075.8724,3075.8724,3071.0237,3071.0237,500.0
2023-09-13 15:05:00,3115.8,3115.8,3113.44,3113.44,400.0,3076.9192,3076.9192,3074.5887,3074.5887,400.0
2023-09-13 15:10:00,3114.13,3114.13,3114.13,3114.13,100.0,3075.2701,3075.2701,3075.2701,3075.2701,100.0
2023-09-13 15:15:00,3117.0,3118.36,3117.0,3118.36,300.0,3078.1042,3079.4473,3078.1042,3079.4473,300.0
2023-09-13 15:20:00,3118.98,3118.98,3118.98,3118.98,100.0,3080.0595,3080.0595,3080.0595,3080.0595,100.0
2023-09-13 15:25:00,3122.89,3124.59,3121.71,3121.71,800.0,3083.9207,3085.5995,3082.7555,3082.7555,800.0
2023-09-13 15:30:00,3125.33,3125.33,3122.42,3122.89,829.0,3086.3303,3086.3303,3083.4566,3083.9207,829.0
2023-09-13 15:35:00,3122.36,3122.36,3119.0,3119.0,738.0,3083.3974,3083.3974,3080.0793,3080.0793,738.0
2023-09-13 15:40:00,3116.54,3117.94,3115.38,3116.59,1800.0,3077.65,3079.0325,3076.5045,3077.6994,1800.0
2023-09-13 15:45:00,3116.44,3120.88,3114.54,3120.88,1000.0,3077.5512,3081.9358,3075.6749,3081.9358,1000.0
2023-09-13 15:50:00,3118.63,3118.63,3111.05,3111.08,2100.0,3079.7139,3079.7139,3072.2285,3072.2581,2100.0
2023-09-13 15:55:00,3114.35,3117.11,3114.14,3115.64,4068.0,3075.4873,3078.2129,3075.2799,3076.7612,4068.0
2023-09-14 09:30:00,3168.74,3168.74,3152.37,3160.0,6567.0,3129.1986,3129.1986,3113.0329,3120.5677,6567.0
2023-09-14 09:35:00,3161.01,3161.99,3141.23,3141.23,1704.0,3121.5651,3122.5328,3102.0319,3102.0319,1704.0
2023-09-14 09:40:00,3139.13,3143.11,3133.22,3143.11,1138.0,3099.9581,3103.8884,3094.1218,3103.8884,1138.0
2023-09-14 09:45:00,3133.19,3137.81,3133.19,3137.81,400.0,3094.0922,3098.6546,3094.0922,3098.6546,400.0
2023-09-14 09:50:00,3137.83,3137.83,3131.61,3131.62,1599.0,3098.6743,3098.6743,3092.5319,3092.5418,1599.0
2023-09-14 09:55:00,3126.73,3141.0,3126.72,3141.0,1500.0,3087.7128,3101.8048,3087.703,3101.8048,1500.0
2023-09-14 10:00:00,3137.1,3137.1,3137.1,3137.1,100.0,3097.9534,3097.9534,3097.9534,3097.9534,100.0
2023-09-14 10:05:00,3137.18,3140.68,3137.18,3140.68,300.0,3098.0324,3101.4888,3098.0324,3101.4888,300.0
2023-09-14 10:10:00,3135.34,3138.14,3135.34,3138.14,200.0,3096.2154,3098.9804,3096.2154,3098.9804,200.0
2023-09-14 10:15:00,3138.63,3139.62,3135.68,3135.68,401.0,3099.4643,3100.442,3096.5511,3096.5511,401.0
2023-09-14 10:20:00,3140.86,3141.84,3140.86,3141.84,200.0,3101.6665,3102.6343,3101.6665,3102.6343,200.0
2023-09-14 10:25:00,3145.74,3145.74,3144.64,3144.64,290.0,3106.4856,3106.4856,3105.3993,3105.3993,290.0
2023-09-14 10:30:00,3146.12,3163.86,3146.12,3163.86,1361.0,3106.8609,3124.3795,3106.8609,3124.3795,1361.0
2023-09-14 10:35:00,3156.94,3160.59,3155.17,3160.0,900.0,3117.5459,3121.1503,3115.7979,3120.5677,900.0
2023-09-14 10:40:00,3167.0,3167.0,3167.0,3167.0,992.0,3127.4803,3127.4803,3127.4803,3127.4803,992.0
2023-09-14 10:45:00,3177.16,3187.22,3177.16,3183.77,2203.0,3137.5135,3147.448,3137.5135,3144.0411,2203.0
2023-09-14 10:50:00,3181.61,3183.3,3180.35,3181.81,600.0,3141.908,3143.5769,3140.6637,3142.1055,600.0
2023-09-14 10:55:00,3184.15,3184.15,3180.7,3183.42,400.0,3144.4163,3144.4163,3141.0094,3143.6954,400.0
2023-09-14 11:00:00,3179.91,3183.05,3176.5,3183.05,900.0,3140.2292,3143.33,3136.8618,3143.33,900.0
2023-09-14 11:05:00,3184.98,3192.9,3184.98,3192.66,715.0,3145.236,3153.0571,3145.236,3152.8201,715.0
2023-09-14 11:10:00,3190.89,3196.86,3190.43,3194.91,763.0,3151.0722,3156.9677,3150.6179,3155.042,763.0
2023-09-14 11:15:00,3193.43,3193.43,3186.72,3187.86,1350.0,3153.5805,3153.5805,3146.9542,3148.08,1350.0
2023-09-14 11:20:00,3187.86,3187.86,3187.86,3187.86,0.0,3148.08,3148.08,3148.08,3148.08,0.0
2023-09-14 11:25:00,3191.36,3194.62,3189.75,3192.34,1000.0,3151.5363,3154.7557,3149.9464,3152.5041,1000.0
2023-09-14 11:30:00,3192.34,3192.34,3184.81,3184.82,800.0,3152.5041,3152.5041,3145.0681,3145.0779,800.0
2023-09-14 11:35:00,3184.1,3185.56,3179.54,3185.56,603.0,3144.3669,3145.8087,3139.8638,3145.8087,603.0
2023-09-14 11:40:00,3185.56,3185.56,3185.56,3185.56,0.0,3145.8087,3145.8087,3145.8087,3145.8087,0.0
2023-09-14 11:45:00,3185.54,3188.25,3185.54,3188.21,900.0,3145.789,3148.4651,3145.789,3148.4256,900.0
2023-09-14 11:50:00,3196.22,3197.66,3195.51,3197.66,365.0,3156.3357,3157.7577,3155.6346,3157.7577,365.0
2023-09-14 11:55:00,3197.66,3202.74,3197.66,3202.74,600.0,3157.7577,3162.7743,3157.7577,3162.7743,600.0
2023-09-14 12:00:00,3198.9,3200.0,3198.9,3200.0,200.0,3158.9822,3160.0685,3158.9822,3160.0685,200.0
2023-09-14 12:05:00,3203.0,3204.32,3203.0,3204.32,300.0,3163.0311,3164.3346,3163.0311,3164.3346,300.0
2023-09-14 12:10:00,3206.84,3208.56,3206.84,3208.56,400.0,3166.8232,3168.5217,3166.8232,3168.5217,400.0
2023-09-14 12:15:00,3212.31,3212.66,3210.26,3210.72,1100.0,3172.2249,3172.5705,3170.2005,3170.6548,1100.0
2023-09-14 12:20:00,3208.27,3208.35,3207.34,3208.35,310.0,3168.2353,3168.3143,3167.3169,3168.3143,310.0
2023-09-14 12:25:00,3204.72,3209.93,3204.4,3209.93,500.0,3164.7296,3169.8746,3164.4136,3169.8746,500.0
2023-09-14 12:30:00,3208.06,3208.06,3208.06,3208.06,100.0,3168.0279,3168.0279,3168.0279,3168.0279,100.0
2023-09-14 12:35:00,3206.99,3206.99,3206.98,3206.99,115.0,3166.9713,3166.9713,3166.9614,3166.9713,115.0
2023-09-14 12:40:00,3209.31,3210.87,3208.48,3208.49,400.0,3169.2623,3170.8029,3168.4427,3168.4526,400.0
2023-09-14 12:45:00,3214.21,3216.0,3214.21,3216.0,300.0,3174.1012,3175.8689,3174.1012,3175.8689,300.0
2023-09-14 12:50:00,3216.75,3219.44,3216.75,3219.44,508.0,3176.6095,3179.2659,3176.6095,3179.2659,508.0
2023-09-14 12:55:00,3219.96,3221.86,3216.57,3216.58,1612.0,3179.7795,3181.6557,3176.4318,3176.4416,1612.0
2023-09-14 13:00:00,3216.68,3216.69,3216.68,3216.68,100.0,3176.5404,3176.5503,3176.5404,3176.5404,100.0
2023-09-14 13:05:00,3220.14,3220.14,3219.12,3219.12,600.0,3179.9572,3179.9572,3178.9499,3178.9499,600.0
2023-09-14 13:10:00,3222.0,3222.0,3221.26,3221.26,200.0,3181.794,3181.794,3181.0632,3181.0632,200.0
2023-09-14 13:15:00,3221.0,3221.63,3221.0,3221.63,300.0,3180.8065,3181.4286,3180.8065,3181.4286,300.0
2023-09-14 13:20:00,3221.7,3221.79,3219.83,3219.83,500.0,3181.4977,3181.5866,3179.6511,3179.6511,500.0
2023-09-14 13:25:00,3219.31,3220.45,3219.31,3220.45,955.0,3179.1376,3180.2633,3179.1376,3180.2633,955.0
2023-09-14 13:30:00,3220.86,3226.39,3220.66,3221.6,1286.0,3180.6682,3186.1292,3180.4707,3181.399,1286.0
2023-09-14 13:35:00,3222.89,3226.57,3221.69,3221.69,300.0,3182.6729,3186.307,3181.4879,3181.4879,300.0
2023-09-14 13:40:00,3221.83,3223.84,3219.64,3219.64,900.0,3181.6261,3183.611,3179.4634,3179.4634,900.0
2023-09-14 13:45:00,3216.03,3217.56,3214.33,3216.19,528.0,3175.8985,3177.4094,3174.2197,3176.0565,528.0
2023-09-14 13:50:00,3214.06,3214.06,3209.47,3209.48,667.0,3173.9531,3173.9531,3169.4204,3169.4302,667.0
2023-09-14 13:55:00,3209.48,3209.48,3209.48,3209.48,0.0,3169.4302,3169.4302,3169.4302,3169.4302,0.0
2023-09-14 14:00:00,3207.18,3209.96,3207.0,3208.74,500.0,3167.1589,3169.9042,3166.9812,3168.6995,500.0
2023-09-14 14:05:00,3206.56,3206.56,3202.98,3202.98,403.0,3166.5467,3166.5467,3163.0113,3163.0113,403.0
2023-09-14 14:10:00,3203.72,3204.0,3202.45,3202.45,800.0,3163.7421,3164.0186,3162.488,3162.488,800.0
2023-09-14 14:15:00,3202.3,3202.3,3202.3,3202.3,100.0,3162.3398,3162.3398,3162.3398,3162.3398,100.0
2023-09-14 14:20:00,3200.33,3202.47,3200.29,3200.79,648.0,3160.3944,3162.5077,3160.3549,3160.8487,648.0
2023-09-14 14:25:00,3200.28,3201.05,3197.29,3197.29,1336.0,3160.345,3161.1054,3157.3923,3157.3923,1336.0
2023-09-14 14:30:00,3196.0,3196.0,3194.36,3194.39,400.0,3156.1184,3156.1184,3154.4989,3154.5285,400.0
2023-09-14 14:35:00,3194.83,3200.95,3194.82,3200.95,1975.0,3154.963,3161.0067,3154.9532,3161.0067,1975.0
2023-09-14 14:40:00,3204.24,3204.24,3201.5,3201.5,598.0,3164.2556,3164.2556,3161.5498,3161.5498,598.0
2023-09-14 14:45:00,3199.95,3199.96,3199.95,3199.95,135.0,3160.0191,3160.029,3160.0191,3160.0191,135.0
2023-09-14 14:50:00,3195.55,3195.9,3194.66,3195.89,600.0,3155.6741,3156.0197,3154.7952,3156.0098,600.0
2023-09-14 14:55:00,3196.16,3196.16,3195.9,3196.03,400.0,3156.2764,3156.2764,3156.0197,3156.1481,400.0
2023-09-14 15:00:00,3196.29,3197.52,3195.89,3197.52,400.0,3156.4048,3157.6195,3156.0098,3157.6195,400.0
2023-09-14 15:05:00,3193.52,3198.08,3193.52,3195.9,575.0,3153.6694,3158.1725,3153.6694,3156.0197,575.0
2023-09-14 15:10:00,3196.12,3196.12,3196.11,3196.12,100.0,3156.2369,3156.2369,3156.2271,3156.2369,100.0
2023-09-14 15:15:00,3195.39,3195.39,3195.14,3195.14,200.0,3155.516,3155.516,3155.2692,3155.2692,200.0
2023-09-14 15:20:00,3193.32,3195.13,3193.02,3193.02,485.0,3153.4719,3155.2593,3153.1756,3153.1756,485.0
2023-09-14 15:25:00,3192.74,3192.74,3192.73,3192.74,100.0,3152.8991,3152.8991,3152.8892,3152.8991,100.0
2023-09-14 15:30:00,3192.02,3192.73,3189.99,3189.99,644.0,3152.1881,3152.8892,3150.1834,3150.1834,644.0
2023-09-14 15:35:00,3186.3,3191.72,3186.29,3191.72,1304.0,3146.5395,3151.8918,3146.5296,3151.8918,1304.0
2023-09-14 15:40:00,3192.46,3193.17,3191.53,3191.53,976.0,3152.6226,3153.3238,3151.7042,3151.7042,976.0
2023-09-14 15:45:00,3188.89,3189.78,3188.57,3189.78,500.0,3149.0972,3149.9761,3148.7812,3149.9761,500.0
2023-09-14 15:50:00,3191.61,3192.01,3188.9,3191.33,700.0,3151.7832,3152.1782,3149.107,3151.5067,700.0
2023-09-14 15:55:00,3194.19,3200.36,3194.19,3199.77,4831.0,3154.331,3160.424,3154.331,3159.8414,4831.0
2023-09-15 09:30:00,3200.75,3212.39,3196.71,3208.04,52256.0,3160.8092,3172.3039,3156.8196,3168.0082,52256.0
2023-09-15 09:35:00,3204.62,3206.23,3195.78,3197.14,1616.0,3164.6309,3166.2208,3155.9012,3157.2442,1616.0
2023-09-15 09:40:00,3196.17,3196.17,3188.27,3188.27,1000.0,3156.2863,3156.2863,3148.4849,3148.4849,1000.0
2023-09-15 09:45:00,3188.09,3207.95,3185.13,3207.95,2501.0,3148.3071,3167.9193,3145.3841,3167.9193,2501.0
2023-09-15 09:50:00,3207.34,3209.94,3207.34,3209.93,395.0,3167.3169,3169.8845,3167.3169,3169.8746,395.0
2023-09-15 09:55:00,3205.51,3212.59,3204.47,3204.47,1200.0,3165.5098,3172.5014,3164.4827,3164.4827,1200.0
2023-09-15 10:00:00,3202.88,3204.37,3202.88,3204.36,325.0,3162.9126,3164.384,3162.9126,3164.3741,325.0
2023-09-15 10:05:00,3204.74,3213.42,3204.74,3210.38,1572.0,3164.7494,3173.3211,3164.7494,3170.319,1572.0
2023-09-15 10:10:00,3214.89,3216.67,3214.89,3216.67,400.0,3174.7727,3176.5305,3174.7727,3176.5305,400.0
2023-09-15 10:15:00,3205.09,3214.66,3203.06,3214.66,900.0,3165.095,3174.5456,3163.0903,3174.5456,900.0
2023-09-15 10:20:00,3213.49,3217.38,3213.49,3215.16,950.0,3173.3902,3177.2316,3173.3902,3175.0393,950.0
2023-09-15 10:25:00,3206.92,3207.12,3201.67,3206.85,1006.0,3166.9022,3167.0997,3161.7177,3166.833,1006.0
2023-09-15 10:30:00,3205.1,3211.83,3203.4,3211.83,2013.0,3165.1049,3171.7509,3163.4261,3171.7509,2013.0
2023-09-15 10:35:00,3213.29,3216.93,3209.99,3210.0,629.0,3173.1927,3176.7873,3169.9339,3169.9437,629.0
2023-09-15 10:40:00,3211.2,3211.2,3202.93,3202.93,600.0,3171.1288,3171.1288,3162.962,3162.962,600.0
2023-09-15 10:45:00,3197.32,3200.24,3197.32,3198.18,698.0,3157.422,3160.3055,3157.422,3158.2712,698.0
2023-09-15 10:50:00,3193.22,3193.22,3182.57,3186.37,800.0,3153.3731,3153.3731,3142.856,3146.6086,800.0
2023-09-15 10:55:00,3183.89,3186.26,3183.89,3186.26,200.0,3144.1596,3146.5,3144.1596,3146.5,200.0
2023-09-15 11:00:00,3183.89,3183.89,3182.9,3182.9,300.0,3144.1596,3144.1596,3143.1819,3143.1819,300.0
2023-09-15 11:05:00,3188.29,3188.72,3188.29,3188.72,400.0,3148.5046,3148.9293,3148.5046,3148.9293,400.0
2023-09-15 11:10:00,3186.77,3187.55,3184.89,3184.89,500.0,3147.0036,3147.7739,3145.1471,3145.1471,500.0
2023-09-15 11:15:00,3184.24,3185.6,3184.24,3185.6,200.0,3144.5052,3145.8482,3144.5052,3145.8482,200.0
2023-09-15 11:20:00,3185.27,3186.95,3184.92,3186.95,700.0,3145.5223,3147.1814,3145.1767,3147.1814,700.0
2023-09-15 11:25:00,3185.37,3185.37,3179.57,3179.58,706.0,3145.6211,3145.6211,3139.8935,3139.9033,706.0
2023-09-15 11:30:00,3179.57,3182.12,3176.67,3179.31,1007.0,3139.8935,3142.4116,3137.0296,3139.6367,1007.0
2023-09-15 11:35:00,3178.18,3178.18,3177.66,3177.66,200.0,3138.5208,3138.5208,3138.0073,3138.0073,200.0
2023-09-15 11:40:00,3177.43,3181.1,3177.43,3181.1,300.0,3137.7802,3141.4044,3137.7802,3141.4044,300.0
2023-09-15 11:45:00,3175.76,3178.84,3175.76,3178.64,300.0,3136.131,3139.1726,3136.131,3138.9751,300.0
2023-09-15 11:50:00,3179.36,3182.36,3176.85,3177.72,602.0,3139.6861,3142.6486,3137.2074,3138.0665,602.0
2023-09-15 11:55:00,3175.98,3179.61,3175.98,3179.61,430.0,3136.3483,3139.933,3136.3483,3139.933,430.0
2023-09-15 12:00:00,3180.55,3180.55,3180.55,3180.55,100.0,3140.8612,3140.8612,3140.8612,3140.8612,100.0
2023-09-15 12:05:00,3178.96,3179.02,3177.71,3177.72,400.0,3139.2911,3139.3503,3138.0567,3138.0665,400.0
2023-09-15 12:10:00,3178.37,3181.06,3177.24,3179.54,1000.0,3138.7084,3141.3649,3137.5925,3139.8638,1000.0
2023-09-15 12:15:00,3181.24,3183.11,3181.24,3183.11,497.0,3141.5426,3143.3893,3141.5426,3143.3893,497.0
2023-09-15 12:20:00,3184.07,3185.94,3184.06,3184.68,600.0,3144.3373,3146.184,3144.3274,3144.9397,600.0
2023-09-15 12:25:00,3184.16,3184.16,3184.16,3184.16,100.0,3144.4262,3144.4262,3144.4262,3144.4262,100.0
2023-09-15 12:30:00,3180.55,3182.54,3180.55,3181.84,300.0,3140.8612,3142.8264,3140.8612,3142.1351,300.0
2023-09-15 12:35:00,3181.02,3184.7,3181.02,3184.02,600.0,3141.3254,3144.9594,3141.3254,3144.2879,600.0
2023-09-15 12:40:00,3184.26,3184.6,3184.09,3184.6,300.0,3144.5249,3144.8607,3144.3571,3144.8607,300.0
2023-09-15 12:45:00,3185.64,3185.64,3185.16,3185.16,200.0,3145.8877,3145.8877,3145.4137,3145.4137,200.0
2023-09-15 12:50:00,3187.37,3188.49,3187.37,3188.4,700.0,3147.5961,3148.7022,3147.5961,3148.6133,700.0
2023-09-15 12:55:00,3188.4,3188.4,3188.4,3188.4,0.0,3148.6133,3148.6133,3148.6133,3148.6133,0.0
2023-09-15 13:00:00,3186.04,3186.04,3186.04,3186.04,100.0,3146.2827,3146.2827,3146.2827,3146.2827,100.0
2023-09-15 13:05:00,3179.26,3179.26,3179.25,3179.26,100.0,3139.5873,3139.5873,3139.5775,3139.5873,100.0
2023-09-15 13:10:00,3177.37,3177.56,3177.37,3177.56,225.0,3137.7209,3137.9085,3137.7209,3137.9085,225.0
2023-09-15 13:15:00,3176.07,3176.07,3176.07,3176.07,300.0,3136.4371,3136.4371,3136.4371,3136.4371,300.0
2023-09-15 13:20:00,3171.0,3175.77,3168.89,3170.52,511.0,3131.4304,3136.1409,3129.3467,3130.9564,511.0
2023-09-15 13:25:00,3166.18,3169.29,3166.18,3167.32,600.0,3126.6705,3129.7417,3126.6705,3127.7963,600.0
2023-09-15 13:30:00,3166.61,3166.68,3160.04,3165.28,1711.0,3127.0952,3127.1643,3120.6072,3125.7818,1711.0
2023-09-15 13:35:00,3161.51,3161.51,3161.51,3161.51,607.0,3122.0588,3122.0588,3122.0588,3122.0588,607.0
2023-09-15 13:40:00,3163.76,3170.17,3163.76,3170.17,900.0,3124.2807,3130.6108,3124.2807,3130.6108,900.0
2023-09-15 13:45:00,3167.81,3167.81,3167.81,3167.81,100.0,3128.2802,3128.2802,3128.2802,3128.2802,100.0
2023-09-15 13:50:00,3167.57,3167.57,3167.57,3167.57,100.0,3128.0432,3128.0432,3128.0432,3128.0432,100.0
2023-09-15 13:55:00,3167.57,3167.57,3167.57,3167.57,0.0,3128.0432,3128.0432,3128.0432,3128.0432,0.0
2023-09-15 14:00:00,3166.08,3167.86,3166.08,3167.86,200.0,3126.5718,3128.3296,3126.5718,3128.3296,200.0
2023-09-15 14:05:00,3165.5,3165.5,3165.5,3165.5,200.0,3125.999,3125.999,3125.999,3125.999,200.0
2023-09-15 14:10:00,3165.5,3165.5,3165.5,3165.5,0.0,3125.999,3125.999,3125.999,3125.999,0.0
2023-09-15 14:15:00,3160.38,3160.38,3160.0,3160.0,200.0,3120.9429,3120.9429,3120.5677,3120.5677,200.0
2023-09-15 14:20:00,3161.27,3163.27,3160.37,3160.37,400.0,3121.8218,3123.7969,3120.933,3120.933,400.0
2023-09-15 14:25:00,3163.76,3163.76,3163.76,3163.76,100.0,3124.2807,3124.2807,3124.2807,3124.2807,100.0
2023-09-15 14:30:00,3162.95,3162.95,3162.95,3162.95,100.0,3123.4809,3123.4809,3123.4809,3123.4809,100.0
2023-09-15 14:35:00,3161.16,3161.17,3161.16,3161.16,100.0,3121.7132,3121.7231,3121.7132,3121.7132,100.0
2023-09-15 14:40:00,3164.35,3164.51,3164.35,3164.51,200.0,3124.8634,3125.0214,3124.8634,3125.0214,200.0
2023-09-15 14:45:00,3163.04,3163.04,3161.72,3161.72,200.0,3123.5697,3123.5697,3122.2662,3122.2662,200.0
2023-09-15 14:50:00,3163.66,3163.66,3156.3,3156.3,900.0,3124.182,3124.182,3116.9138,3116.9138,900.0
2023-09-15 14:55:00,3156.2,3158.03,3155.2,3156.81,1238.0,3116.8151,3118.6222,3115.8276,3117.4175,1238.0
2023-09-15 15:00:00,3157.77,3157.77,3157.62,3157.62,200.0,3118.3655,3118.3655,3118.2174,3118.2174,200.0
2023-09-15 15:05:00,3155.0,3155.0,3153.64,3155.0,700.0,3115.6301,3115.6301,3114.287,3115.6301,700.0
2023-09-15 15:10:00,3155.93,3158.18,3155.13,3156.53,822.0,3116.5485,3118.7704,3115.7584,3117.141,822.0
2023-09-15 15:15:00,3158.19,3160.43,3158.19,3160.43,508.0,3118.7803,3120.9923,3118.7803,3120.9923,508.0
2023-09-15 15:20:00,3160.97,3160.97,3159.27,3159.27,200.0,3121.5256,3121.5256,3119.8468,3119.8468,200.0
2023-09-15 15:25:00,3159.37,3160.21,3158.86,3158.86,300.0,3119.9455,3120.775,3119.4419,3119.4419,300.0
2023-09-15 15:30:00,3160.48,3162.47,3155.94,3155.94,1000.0,3121.0417,3123.0068,3116.5583,3116.5583,1000.0
2023-09-15 15:35:00,3150.13,3155.67,3150.13,3155.67,1000.0,3110.8208,3116.2917,3110.8208,3116.2917,1000.0
2023-09-15 15:40:00,3151.95,3151.95,3151.95,3151.95,100.0,3112.6181,3112.6181,3112.6181,3112.6181,100.0
2023-09-15 15:45:00,3153.8,3155.51,3150.07,3150.07,2123.0,3114.445,3116.1337,3110.7616,3110.7616,2123.0
2023-09-15 15:50:00,3151.81,3158.14,3144.27,3146.35,12498.0,3112.4799,3118.7309,3105.034,3107.088,12498.0
2023-09-15 15:55:00,3150.79,3163.87,3149.83,3160.43,5954.0,3111.4726,3124.3894,3110.5246,3120.9923,5954.0
2023-09-18 09:30:00,3154.0,3159.37,3145.06,3159.37,2859.0,3114.6425,3119.9455,3105.8141,3119.9455,2859.0
2023-09-18 09:35:00,3166.42,3174.54,3166.42,3174.54,200.0,3126.9076,3134.9262,3126.9076,3134.9262,200.0
2023-09-18 09:40:00,3170.67,3174.98,3170.67,3174.98,300.0,3131.1045,3135.3607,3131.1045,3135.3607,300.0
2023-09-18 09:45:00,3184.0,3190.49,3180.97,3190.49,1100.0,3144.2682,3150.6772,3141.276,3150.6772,1100.0
2023-09-18 09:50:00,3190.5,3203.18,3190.49,3203.18,600.0,3150.6871,3163.2088,3150.6772,3163.2088,600.0
2023-09-18 09:55:00,3191.08,3192.65,3181.53,3192.65,675.0,3151.2598,3152.8102,3141.829,3152.8102,675.0
2023-09-18 10:00:00,3192.91,3192.91,3192.91,3192.91,100.0,3153.067,3153.067,3153.067,3153.067,100.0
2023-09-18 10:05:00,3194.88,3197.97,3193.07,3193.57,847.0,3155.0124,3158.0639,3153.225,3153.7188,847.0
2023-09-18 10:10:00,3193.84,3197.02,3193.36,3193.78,2393.0,3153.9854,3157.1257,3153.5114,3153.9261,2393.0
2023-09-18 10:15:00,3193.87,3197.02,3193.86,3193.91,1400.0,3154.015,3157.1257,3154.0051,3154.0545,1400.0
2023-09-18 10:20:00,3193.05,3194.11,3190.09,3190.1,700.0,3153.2052,3154.252,3150.2822,3150.2921,700.0
2023-09-18 10:25:00,3192.18,3192.19,3189.24,3192.11,400.0,3152.3461,3152.356,3149.4428,3152.277,400.0
2023-09-18 10:30:00,3191.62,3197.12,3191.62,3195.02,1200.0,3151.7931,3157.2245,3151.7931,3155.1507,1200.0
2023-09-18 10:35:00,3193.64,3193.64,3184.83,3187.72,500.0,3153.7879,3153.7879,3145.0878,3147.9418,500.0
2023-09-18 10:40:00,3187.49,3190.54,3187.48,3190.54,300.0,3147.7146,3150.7266,3147.7048,3150.7266,300.0
2023-09-18 10:45:00,3191.04,3197.42,3191.04,3195.71,300.0,3151.2203,3157.5207,3151.2203,3155.8321,300.0
2023-09-18 10:50:00,3194.85,3194.85,3194.85,3194.85,100.0,3154.9828,3154.9828,3154.9828,3154.9828,100.0
2023-09-18 10:55:00,3198.31,3200.81,3198.0,3200.81,921.0,3158.3996,3160.8684,3158.0935,3160.8684,921.0
2023-09-18 11:00:00,3200.81,3200.81,3200.81,3200.81,0.0,3160.8684,3160.8684,3160.8684,3160.8684,0.0
2023-09-18 11:05:00,3194.0,3195.91,3193.99,3195.91,200.0,3154.1434,3156.0296,3154.1335,3156.0296,200.0
2023-09-18 11:10:00,3193.38,3193.38,3186.11,3186.11,530.0,3153.5311,3153.5311,3146.3519,3146.3519,530.0
2023-09-18 11:15:00,3193.89,3193.89,3193.15,3193.15,200.0,3154.0348,3154.0348,3153.304,3153.304,200.0
2023-09-18 11:20:00,3196.17,3197.77,3196.17,3196.17,710.0,3156.2863,3157.8663,3156.2863,3156.2863,710.0
2023-09-18 11:25:00,3191.74,3191.74,3191.74,3191.74,100.0,3151.9116,3151.9116,3151.9116,3151.9116,100.0
2023-09-18 11:30:00,3194.18,3200.0,3194.18,3196.74,700.0,3154.3211,3160.0685,3154.3211,3156.8492,700.0
2023-09-18 11:35:00,3192.7,3196.12,3192.7,3192.83,300.0,3152.8596,3156.2369,3152.8596,3152.988,300.0
2023-09-18 11:40:00,3193.94,3193.94,3193.94,3193.94,100.0,3154.0841,3154.0841,3154.0841,3154.0841,100.0
2023-09-18 11:45:00,3194.47,3194.47,3194.46,3194.47,100.0,3154.6075,3154.6075,3154.5977,3154.6075,100.0
2023-09-18 11:50:00,3193.65,3193.65,3193.65,3193.65,100.0,3153.7978,3153.7978,3153.7978,3153.7978,100.0
2023-09-18 11:55:00,3190.46,3192.14,3190.31,3192.08,400.0,3150.6476,3152.3066,3150.4994,3152.2474,400.0
2023-09-18 12:00:00,3193.0,3193.0,3193.0,3193.0,100.0,3153.1559,3153.1559,3153.1559,3153.1559,100.0
2023-09-18 12:05:00,3186.68,3188.88,3186.68,3188.88,200.0,3146.9147,3149.0873,3146.9147,3149.0873,200.0
2023-09-18 12:10:00,3188.87,3189.18,3183.53,3183.53,800.0,3149.0774,3149.3835,3143.804,3143.804,800.0
2023-09-18 12:15:00,3183.53,3183.53,3183.53,3183.53,0.0,3143.804,3143.804,3143.804,3143.804,0.0
2023-09-18 12:20:00,3175.44,3181.54,3175.44,3181.54,400.0,3135.815,3141.8389,3135.815,3141.8389,400.0
2023-09-18 12:25:00,3180.46,3182.82,3172.44,3172.53,1300.0,3140.7724,3143.1029,3132.8524,3132.9413,1300.0
2023-09-18 12:30:00,3175.51,3175.51,3175.51,3175.51,100.0,3135.8841,3135.8841,3135.8841,3135.8841,100.0
2023-09-18 12:35:00,3177.45,3180.28,3176.17,3180.28,400.0,3137.7999,3140.5946,3136.5359,3140.5946,400.0
2023-09-18 12:40:00,3177.7,3180.23,3173.94,3180.23,300.0,3138.0468,3140.5452,3134.3337,3140.5452,300.0
2023-09-18 12:45:00,3179.12,3181.85,3179.12,3181.85,200.0,3139.4491,3142.145,3139.4491,3142.145,200.0
2023-09-18 12:50:00,3181.85,3181.85,3181.85,3181.85,0.0,3142.145,3142.145,3142.145,3142.145,0.0
2023-09-18 12:55:00,3177.31,3178.46,3177.31,3178.46,314.0,3137.6617,3138.7973,3137.6617,3138.7973,314.0
2023-09-18 13:00:00,3177.77,3177.77,3177.75,3177.75,200.0,3138.1159,3138.1159,3138.0962,3138.0962,200.0
2023-09-18 13:05:00,3175.75,3175.75,3172.58,3173.22,400.0,3136.1211,3136.1211,3132.9907,3133.6227,400.0
2023-09-18 13:10:00,3175.62,3178.41,3173.24,3178.41,2063.0,3135.9928,3138.7479,3133.6424,3138.7479,2063.0
2023-09-18 13:15:00,3173.99,3175.65,3173.99,3175.63,300.0,3134.3831,3136.0224,3134.3831,3136.0026,300.0
2023-09-18 13:20:00,3175.63,3175.63,3175.63,3175.63,0.0,3136.0026,3136.0026,3136.0026,3136.0026,0.0
2023-09-18 13:25:00,3171.73,3173.23,3166.9,3166.9,2300.0,3132.1513,3133.6326,3127.3816,3127.3816,2300.0
2023-09-18 13:30:00,3167.18,3168.67,3166.09,3168.67,800.0,3127.6581,3129.1295,3126.5817,3129.1295,800.0
2023-09-18 13:35:00,3168.67,3168.67,3168.67,3168.67,0.0,3129.1295,3129.1295,3129.1295,3129.1295,0.0
2023-09-18 13:40:00,3167.85,3167.85,3167.85,3167.85,100.0,3128.3197,3128.3197,3128.3197,3128.3197,100.0
2023-09-18 13:45:00,3167.85,3167.85,3167.85,3167.85,0.0,3128.3197,3128.3197,3128.3197,3128.3197,0.0
2023-09-18 13:50:00,3165.6,3168.65,3165.6,3167.91,300.0,3126.0978,3129.1097,3126.0978,3128.379,300.0
2023-09-18 13:55:00,3163.0,3172.28,3163.0,3172.28,500.0,3123.5302,3132.6944,3123.5302,3132.6944,500.0
2023-09-18 14:00:00,3172.49,3173.97,3168.55,3168.55,570.0,3132.9018,3134.3633,3129.011,3129.011,570.0
2023-09-18 14:05:00,3170.08,3170.08,3165.01,3165.01,200.0,3130.5219,3130.5219,3125.5151,3125.5151,200.0
2023-09-18 14:10:00,3166.05,3166.05,3166.05,3166.05,100.0,3126.5422,3126.5422,3126.5422,3126.5422,100.0
2023-09-18 14:15:00,3172.13,3172.13,3168.76,3169.87,1031.0,3132.5463,3132.5463,3129.2184,3130.3145,1031.0
2023-09-18 14:20:00,3169.59,3170.75,3169.59,3170.75,200.0,3130.038,3131.1835,3130.038,3131.1835,200.0
2023-09-18 14:25:00,3167.7,3171.53,3167.69,3171.39,700.0,3128.1716,3131.9538,3128.1617,3131.8155,700.0
2023-09-18 14:30:00,3170.0,3170.42,3169.41,3170.41,900.0,3130.4429,3130.8576,3129.8602,3130.8478,900.0
2023-09-18 14:35:00,3172.68,3175.26,3171.63,3175.26,1421.0,3133.0894,3135.6372,3132.0525,3135.6372,1421.0
2023-09-18 14:40:00,3173.37,3173.37,3173.37,3173.37,100.0,3133.7708,3133.7708,3133.7708,3133.7708,100.0
2023-09-18 14:45:00,3173.37,3173.37,3173.37,3173.37,0.0,3133.7708,3133.7708,3133.7708,3133.7708,0.0
2023-09-18 14:50:00,3169.36,3169.36,3169.36,3169.36,100.0,3129.8109,3129.8109,3129.8109,3129.8109,100.0
2023-09-18 14:55:00,3164.95,3165.41,3164.95,3165.41,200.0,3125.4559,3125.9102,3125.4559,3125.9102,200.0
2023-09-18 15:00:00,3161.7,3161.7,3156.69,3160.59,1401.0,3122.2465,3122.2465,3117.299,3121.1503,1401.0
2023-09-18 15:05:00,3156.36,3156.36,3156.36,3156.36,100.0,3116.9731,3116.9731,3116.9731,3116.9731,100.0
2023-09-18 15:10:00,3157.08,3157.79,3152.62,3155.18,1891.0,3117.6841,3118.3852,3113.2798,3115.8078,1891.0
2023-09-18 15:15:00,3153.64,3153.64,3153.64,3153.64,100.0,3114.287,3114.287,3114.287,3114.287,100.0
2023-09-18 15:20:00,3148.98,3150.38,3148.64,3150.38,300.0,3109.6852,3111.0677,3109.3494,3111.0677,300.0
2023-09-18 15:25:00,3150.35,3155.17,3150.35,3155.17,930.0,3111.0381,3115.7979,3111.0381,3115.7979,930.0
2023-09-18 15:30:00,3156.68,3156.96,3154.41,3154.8,1403.0,3117.2891,3117.5656,3115.0474,3115.4326,1403.0
2023-09-18 15:35:00,3154.87,3154.87,3154.04,3154.04,200.0,3115.5017,3115.5017,3114.682,3114.682,200.0
2023-09-18 15:40:00,3150.73,3151.39,3150.73,3151.39,200.0,3111.4133,3112.0651,3111.4133,3112.0651,200.0
2023-09-18 15:45:00,3148.95,3152.83,3148.95,3152.77,1200.0,3109.6556,3113.4871,3109.6556,3113.4279,1200.0
2023-09-18 15:50:00,3151.28,3152.14,3146.04,3146.04,3833.0,3111.9565,3112.8057,3106.7819,3106.7819,3833.0
2023-09-18 15:55:00,3147.14,3158.51,3147.14,3158.33,5438.0,3107.8681,3119.0963,3107.8681,3118.9185,5438.0
2023-09-19 09:30:00,3131.98,3140.73,3131.56,3131.56,3527.0,3092.8973,3101.5381,3092.4826,3092.4826,3527.0
2023-09-19 09:35:00,3130.01,3135.95,3130.01,3130.13,1600.0,3090.9519,3096.8178,3090.9519,3091.0704,1600.0
2023-09-19 09:40:00,3128.0,3137.92,3128.0,3130.0,3267.0,3088.967,3098.7632,3088.967,3090.942,3267.0
2023-09-19 09:45:00,3124.19,3125.0,3107.7,3107.7,2854.0,3085.2045,3086.0044,3068.9203,3068.9203,2854.0
2023-09-19 09:50:00,3107.15,3113.78,3107.15,3109.85,700.0,3068.3772,3074.9244,3068.3772,3071.0435,700.0
2023-09-19 09:55:00,3110.12,3110.12,3098.01,3100.52,1093.0,3071.3101,3071.3101,3059.3512,3061.8299,1093.0
2023-09-19 10:00:00,3101.78,3101.78,3094.11,3094.11,1600.0,3063.0742,3063.0742,3055.4999,3055.4999,1600.0
2023-09-19 10:05:00,3095.96,3096.69,3094.32,3094.32,400.0,3057.3268,3058.0477,3055.7073,3055.7073,400.0
2023-09-19 10:10:00,3103.05,3105.09,3103.05,3105.09,500.0,3064.3283,3066.3429,3064.3283,3066.3429,500.0
2023-09-19 10:15:00,3100.11,3113.83,3100.11,3113.83,300.0,3061.425,3074.9738,3061.425,3074.9738,300.0
2023-09-19 10:20:00,3113.9,3116.54,3113.89,3115.11,400.0,3075.0429,3077.65,3075.0331,3076.2378,400.0
2023-09-19 10:25:00,3113.12,3113.7,3110.0,3110.98,1083.0,3074.2727,3074.8454,3071.1916,3072.1594,1083.0
2023-09-19 10:30:00,3110.92,3113.95,3109.98,3113.01,400.0,3072.1001,3075.0923,3071.1718,3074.164,400.0
2023-09-19 10:35:00,3113.54,3114.36,3113.54,3114.36,313.0,3074.6874,3075.4972,3074.6874,3075.4972,313.0
2023-09-19 10:40:00,3106.54,3106.54,3104.57,3104.57,600.0,3067.7748,3067.7748,3065.8294,3065.8294,600.0
2023-09-19 10:45:00,3105.15,3105.15,3103.49,3103.57,500.0,3066.4021,3066.4021,3064.7628,3064.8418,500.0
2023-09-19 10:50:00,3099.52,3099.52,3099.52,3099.52,100.0,3060.8424,3060.8424,3060.8424,3060.8424,100.0
2023-09-19 10:55:00,3099.79,3099.79,3094.26,3095.02,2493.0,3061.109,3061.109,3055.648,3056.3985,2493.0
2023-09-19 11:00:00,3094.56,3094.56,3092.52,3092.52,600.0,3055.9443,3055.9443,3053.9297,3053.9297,600.0
2023-09-19 11:05:00,3093.1,3099.5,3093.1,3099.5,708.0,3054.5025,3060.8226,3054.5025,3060.8226,708.0
2023-09-19 11:10:00,3100.33,3100.33,3100.32,3100.33,500.0,3061.6423,3061.6423,3061.6324,3061.6423,500.0
2023-09-19 11:15:00,3102.33,3102.92,3098.99,3099.16,700.0,3063.6173,3064.1999,3060.319,3060.4869,700.0
2023-09-19 11:20:00,3101.8,3101.8,3098.57,3100.43,1200.0,3063.0939,3063.0939,3059.9042,3061.741,1200.0
2023-09-19 11:25:00,3099.35,3100.64,3099.35,3099.89,600.0,3060.6745,3061.9484,3060.6745,3061.2078,600.0
2023-09-19 11:30:00,3104.87,3106.38,3103.85,3104.65,500.0,3066.1256,3067.6168,3065.1183,3065.9084,500.0
2023-09-19 11:35:00,3107.71,3107.71,3106.02,3106.13,500.0,3068.9302,3068.9302,3067.2613,3067.3699,500.0
2023-09-19 11:40:00,3106.23,3106.23,3106.23,3106.23,101.0,3067.4686,3067.4686,3067.4686,3067.4686,101.0
2023-09-19 11:45:00,3105.39,3105.39,3103.02,3103.11,310.0,3066.6391,3066.6391,3064.2987,3064.3876,310.0
2023-09-19 11:50:00,3104.54,3109.55,3104.54,3109.55,809.0,3065.7997,3070.7472,3065.7997,3070.7472,809.0
2023-09-19 11:55:00,3112.16,3112.16,3112.16,3112.16,100.0,3073.3246,3073.3246,3073.3246,3073.3246,100.0
2023-09-19 12:00:00,3112.61,3115.98,3109.03,3112.45,871.0,3073.769,3077.097,3070.2337,3073.611,871.0
2023-09-19 12:05:00,3111.42,3111.42,3109.32,3109.58,524.0,3072.5939,3072.5939,3070.5201,3070.7768,524.0
2023-09-19 12:10:00,3110.5,3110.51,3110.49,3110.49,300.0,3071.6854,3071.6952,3071.6755,3071.6755,300.0
2023-09-19 12:15:00,3110.71,3114.86,3110.71,3114.86,800.0,3071.8927,3075.9909,3071.8927,3075.9909,800.0
2023-09-19 12:20:00,3111.36,3114.4,3111.35,3114.39,400.0,3072.5346,3075.5367,3072.5247,3075.5268,400.0
2023-09-19 12:25:00,3110.91,3110.92,3107.03,3108.04,400.0,3072.0902,3072.1001,3068.2587,3069.2561,400.0
2023-09-19 12:30:00,3105.91,3109.96,3105.91,3109.96,868.0,3067.1526,3071.1521,3067.1526,3071.1521,868.0
2023-09-19 12:35:00,3112.5,3112.5,3107.83,3110.02,700.0,3073.6604,3073.6604,3069.0487,3071.2113,700.0
2023-09-19 12:40:00,3110.02,3110.02,3110.02,3110.02,0.0,3071.2113,3071.2113,3071.2113,3071.2113,0.0
2023-09-19 12:45:00,3111.02,3111.02,3109.16,3110.0,761.0,3072.1989,3072.1989,3070.3621,3071.1916,761.0
2023-09-19 12:50:00,3105.91,3105.91,3104.32,3104.32,463.0,3067.1526,3067.1526,3065.5825,3065.5825,463.0
2023-09-19 12:55:00,3107.23,3109.3,3106.94,3108.19,672.0,3068.4562,3070.5003,3068.1698,3069.4042,672.0
2023-09-19 13:00:00,3104.67,3104.67,3104.67,3104.67,150.0,3065.9281,3065.9281,3065.9281,3065.9281,150.0
2023-09-19 13:05:00,3108.07,3108.07,3108.07,3108.07,100.0,3069.2857,3069.2857,3069.2857,3069.2857,100.0
2023-09-19 13:10:00,3108.3,3108.3,3108.3,3108.3,100.0,3069.5128,3069.5128,3069.5128,3069.5128,100.0
2023-09-19 13:15:00,3108.97,3112.5,3108.96,3109.93,2489.0,3070.1744,3073.6604,3070.1646,3071.1225,2489.0
2023-09-19 13:20:00,3109.93,3109.94,3106.52,3106.52,300.0,3071.1225,3071.1323,3067.755,3067.755,300.0
2023-09-19 13:25:00,3109.93,3109.93,3109.93,3109.93,107.0,3071.1225,3071.1225,3071.1225,3071.1225,107.0
2023-09-19 13:30:00,3111.58,3111.58,3104.65,3106.42,1600.0,3072.7519,3072.7519,3065.9084,3067.6563,1600.0
2023-09-19 13:35:00,3105.32,3105.32,3105.32,3105.32,100.0,3066.57,3066.57,3066.57,3066.57,100.0
2023-09-19 13:40:00,3105.91,3108.89,3105.91,3106.66,1413.0,3067.1526,3070.0954,3067.1526,3067.8933,1413.0
2023-09-19 13:45:00,3107.39,3107.39,3105.63,3105.65,300.0,3068.6142,3068.6142,3066.8761,3066.8959,300.0
2023-09-19 13:50:00,3106.0,3106.57,3099.4,3101.51,3667.0,3067.2415,3067.8044,3060.7239,3062.8075,3667.0
2023-09-19 13:55:00,3100.99,3100.99,3094.79,3098.88,950.0,3062.294,3062.294,3056.1714,3060.2104,950.0
2023-09-19 14:00:00,3098.43,3100.95,3098.43,3100.95,300.0,3059.766,3062.2545,3059.766,3062.2545,300.0
2023-09-19 14:05:00,3099.44,3104.76,3099.44,3102.13,900.0,3060.7634,3066.017,3060.7634,3063.4198,900.0
2023-09-19 14:10:00,3102.13,3102.13,3102.13,3102.13,0.0,3063.4198,3063.4198,3063.4198,3063.4198,0.0
2023-09-19 14:15:00,3102.63,3102.63,3102.48,3102.62,600.0,3063.9136,3063.9136,3063.7654,3063.9037,600.0
2023-09-19 14:20:00,3100.51,3100.51,3100.51,3100.51,100.0,3061.82,3061.82,3061.82,3061.82,100.0
2023-09-19 14:25:00,3100.51,3100.51,3100.51,3100.51,0.0,3061.82,3061.82,3061.82,3061.82,0.0
2023-09-19 14:30:00,3098.83,3100.46,3098.83,3098.93,400.0,3060.161,3061.7706,3060.161,3060.2597,400.0
2023-09-19 14:35:00,3099.04,3102.12,3099.03,3101.01,1484.0,3060.3684,3063.4099,3060.3585,3062.3138,1484.0
2023-09-19 14:40:00,3102.57,3102.57,3100.71,3100.71,200.0,3063.8543,3063.8543,3062.0175,3062.0175,200.0
2023-09-19 14:45:00,3101.02,3101.02,3097.63,3097.63,417.0,3062.3237,3062.3237,3058.976,3058.976,417.0
2023-09-19 14:50:00,3097.63,3097.63,3097.63,3097.63,0.0,3058.976,3058.976,3058.976,3058.976,0.0
2023-09-19 14:55:00,3097.82,3097.82,3097.82,3097.82,100.0,3059.1636,3059.1636,3059.1636,3059.1636,100.0
2023-09-19 15:00:00,3095.0,3096.4,3093.76,3095.27,600.0,3056.3788,3057.7613,3055.1542,3056.6454,600.0
2023-09-19 15:05:00,3093.97,3095.11,3091.68,3094.56,500.0,3055.3616,3056.4874,3053.1002,3055.9443,500.0
2023-09-19 15:10:00,3093.11,3094.07,3091.11,3093.13,1400.0,3054.5124,3055.4604,3052.5373,3054.5321,1400.0
2023-09-19 15:15:00,3092.84,3093.86,3092.84,3093.86,400.0,3054.2457,3055.253,3054.2457,3055.253,400.0
2023-09-19 15:20:00,3092.46,3095.23,3092.46,3095.23,1800.0,3053.8705,3056.6059,3053.8705,3056.6059,1800.0
2023-09-19 15:25:00,3096.54,3099.97,3095.22,3097.41,700.0,3057.8996,3061.2868,3056.596,3058.7587,700.0
2023-09-19 15:30:00,3100.91,3104.86,3100.91,3104.86,2838.0,3062.215,3066.1157,3062.215,3066.1157,2838.0
2023-09-19 15:35:00,3104.85,3110.26,3104.85,3110.26,800.0,3066.1059,3071.4484,3066.1059,3071.4484,800.0
2023-09-19 15:40:00,3108.31,3111.7,3108.31,3111.7,1600.0,3069.5227,3072.8704,3069.5227,3072.8704,1600.0
2023-09-19 15:45:00,3110.81,3110.81,3106.01,3106.01,700.0,3071.9915,3071.9915,3067.2514,3067.2514,700.0
2023-09-19 15:50:00,3108.47,3109.61,3104.31,3107.19,1700.0,3069.6807,3070.8065,3065.5726,3068.4167,1700.0
2023-09-19 15:55:00,3111.14,3113.77,3108.37,3108.62,3932.0,3072.3174,3074.9146,3069.5819,3069.8288,3932.0
2023-09-20 09:30:00,3134.91,3134.91,3130.81,3130.81,1920.0,3095.7908,3095.7908,3091.7419,3091.7419,1920.0
2023-09-20 09:35:00,3127.6,3127.6,3123.82,3123.82,321.0,3088.572,3088.572,3084.8391,3084.8391,321.0
2023-09-20 09:40:00,3123.82,3123.82,3123.82,3123.82,0.0,3084.8391,3084.8391,3084.8391,3084.8391,0.0
2023-09-20 09:45:00,3128.72,3131.18,3126.31,3126.31,500.0,3089.678,3092.1073,3087.2981,3087.2981,500.0
2023-09-20 09:50:00,3127.62,3130.74,3127.62,3130.74,300.0,3088.5917,3091.6728,3088.5917,3091.6728,300.0
2023-09-20 09:55:00,3130.79,3131.08,3127.73,3127.73,1100.0,3091.7222,3092.0085,3088.7004,3088.7004,1100.0
2023-09-20 10:00:00,3118.67,3118.67,3118.67,3118.67,100.0,3079.7534,3079.7534,3079.7534,3079.7534,100.0
2023-09-20 10:05:00,3117.0,3117.0,3110.02,3110.26,300.0,3078.1042,3078.1042,3071.2113,3071.4484,300.0
2023-09-20 10:10:00,3112.71,3117.0,3112.71,3113.15,700.0,3073.8678,3078.1042,3073.8678,3074.3023,700.0
2023-09-20 10:15:00,3111.33,3111.54,3111.33,3111.54,200.0,3072.505,3072.7124,3072.505,3072.7124,200.0
2023-09-20 10:20:00,3120.0,3121.37,3119.34,3119.49,1300.0,3081.0668,3082.4197,3080.415,3080.5632,1300.0
2023-09-20 10:25:00,3118.7,3118.7,3118.7,3118.7,300.0,3079.783,3079.783,3079.783,3079.783,300.0
2023-09-20 10:30:00,3125.68,3125.68,3124.0,3124.0,500.0,3086.6759,3086.6759,3085.0169,3085.0169,500.0
2023-09-20 10:35:00,3118.7,3118.7,3118.7,3118.7,100.0,3079.783,3079.783,3079.783,3079.783,100.0
2023-09-20 10:40:00,3118.7,3118.7,3118.7,3118.7,0.0,3079.783,3079.783,3079.783,3079.783,0.0
2023-09-20 10:45:00,3117.54,3117.54,3115.54,3115.55,400.0,3078.6375,3078.6375,3076.6625,3076.6723,400.0
2023-09-20 10:50:00,3118.19,3118.19,3118.19,3118.19,100.0,3079.2794,3079.2794,3079.2794,3079.2794,100.0
2023-09-20 10:55:00,3115.08,3118.33,3115.08,3117.0,855.0,3076.2082,3079.4176,3076.2082,3078.1042,855.0
2023-09-20 11:00:00,3117.0,3117.0,3117.0,3117.0,0.0,3078.1042,3078.1042,3078.1042,3078.1042,0.0
2023-09-20 11:05:00,3117.81,3117.81,3117.51,3117.51,200.0,3078.9041,3078.9041,3078.6079,3078.6079,200.0
2023-09-20 11:10:00,3119.19,3119.19,3117.88,3117.88,200.0,3080.2669,3080.2669,3078.9733,3078.9733,200.0
2023-09-20 11:15:00,3117.88,3117.88,3117.88,3117.88,0.0,3078.9733,3078.9733,3078.9733,3078.9733,0.0
2023-09-20 11:20:00,3112.0,3113.79,3111.18,3111.18,766.0,3073.1666,3074.9343,3072.3569,3072.3569,766.0
2023-09-20 11:25:00,3111.18,3111.18,3111.18,3111.18,0.0,3072.3569,3072.3569,3072.3569,3072.3569,0.0
2023-09-20 11:30:00,3111.18,3111.18,3111.18,3111.18,0.0,3072.3569,3072.3569,3072.3569,3072.3569,0.0
2023-09-20 11:35:00,3111.6,3111.6,3107.78,3108.0,400.0,3072.7716,3072.7716,3068.9993,3069.2166,400.0
2023-09-20 11:40:00,3108.7,3108.7,3108.7,3108.7,100.0,3069.9078,3069.9078,3069.9078,3069.9078,100.0
2023-09-20 11:45:00,3106.0,3107.14,3105.8,3105.8,300.0,3067.2415,3068.3673,3067.044,3067.044,300.0
2023-09-20 11:50:00,3110.29,3110.31,3106.18,3108.23,1393.0,3071.478,3071.4977,3067.4193,3069.4437,1393.0
2023-09-20 11:55:00,3112.92,3112.92,3111.05,3111.06,200.0,3074.0752,3074.0752,3072.2285,3072.2384,200.0
2023-09-20 12:00:00,3109.94,3111.64,3109.36,3109.36,429.0,3071.1323,3072.8111,3070.5596,3070.5596,429.0
2023-09-20 12:05:00,3111.35,3111.67,3110.76,3111.64,800.0,3072.5247,3072.8408,3071.9421,3072.8111,800.0
2023-09-20 12:10:00,3114.22,3114.22,3111.92,3114.2,612.0,3075.3589,3075.3589,3073.0876,3075.3392,612.0
2023-09-20 12:15:00,3113.22,3113.22,3113.22,3113.22,100.0,3074.3714,3074.3714,3074.3714,3074.3714,100.0
2023-09-20 12:20:00,3113.22,3113.22,3113.22,3113.22,0.0,3074.3714,3074.3714,3074.3714,3074.3714,0.0
2023-09-20 12:25:00,3114.22,3114.77,3114.22,3114.77,537.0,3075.3589,3075.9021,3075.3589,3075.9021,537.0
2023-09-20 12:30:00,3114.38,3114.38,3114.38,3114.38,100.0,3075.5169,3075.5169,3075.5169,3075.5169,100.0
2023-09-20 12:35:00,3114.38,3114.38,3114.38,3114.38,0.0,3075.5169,3075.5169,3075.5169,3075.5169,0.0
2023-09-20 12:40:00,3114.38,3114.38,3114.38,3114.38,0.0,3075.5169,3075.5169,3075.5169,3075.5169,0.0
2023-09-20 12:45:00,3112.83,3113.09,3112.82,3113.09,200.0,3073.9863,3074.243,3073.9764,3074.243,200.0
2023-09-20 12:50:00,3112.08,3114.21,3112.08,3114.2,273.0,3073.2456,3075.3491,3073.2456,3075.3392,273.0
2023-09-20 12:55:00,3114.16,3114.81,3114.16,3114.81,200.0,3075.2997,3075.9416,3075.2997,3075.9416,200.0
2023-09-20 13:00:00,3112.76,3112.76,3112.76,3112.76,100.0,3073.9172,3073.9172,3073.9172,3073.9172,100.0
2023-09-20 13:05:00,3112.81,3113.07,3112.11,3113.07,400.0,3073.9665,3074.2233,3073.2753,3074.2233,400.0
2023-09-20 13:10:00,3114.16,3114.16,3114.16,3114.16,100.0,3075.2997,3075.2997,3075.2997,3075.2997,100.0
2023-09-20 13:15:00,3113.39,3113.39,3113.39,3113.39,100.0,3074.5393,3074.5393,3074.5393,3074.5393,100.0
2023-09-20 13:20:00,3113.16,3113.16,3109.2,3110.72,671.0,3074.3122,3074.3122,3070.4016,3071.9026,671.0
2023-09-20 13:25:00,3110.92,3113.34,3110.91,3113.34,200.0,3072.1001,3074.4899,3072.0902,3074.4899,200.0
2023-09-20 13:30:00,3111.47,3111.47,3111.47,3111.47,100.0,3072.6433,3072.6433,3072.6433,3072.6433,100.0
2023-09-20 13:35:00,3111.47,3111.47,3111.47,3111.47,0.0,3072.6433,3072.6433,3072.6433,3072.6433,0.0
2023-09-20 13:40:00,3109.91,3111.8,3109.91,3111.8,200.0,3071.1027,3072.9691,3071.1027,3072.9691,200.0
2023-09-20 13:45:00,3111.8,3111.8,3111.8,3111.8,0.0,3072.9691,3072.9691,3072.9691,3072.9691,0.0
2023-09-20 13:50:00,3110.11,3112.49,3108.76,3108.76,785.0,3071.3002,3073.6505,3069.9671,3069.9671,785.0
2023-09-20 13:55:00,3110.11,3111.0,3107.48,3107.49,836.0,3071.3002,3072.1791,3068.703,3068.7129,836.0
2023-09-20 14:00:00,3103.31,3103.31,3103.3,3103.31,100.0,3064.5851,3064.5851,3064.5752,3064.5851,100.0
2023-09-20 14:05:00,3100.0,3101.78,3095.66,3101.77,500.0,3061.3164,3063.0742,3057.0305,3063.0643,500.0
2023-09-20 14:10:00,3100.0,3100.0,3100.0,3100.0,100.0,3061.3164,3061.3164,3061.3164,3061.3164,100.0
2023-09-20 14:15:00,3099.0,3099.0,3099.0,3099.0,100.0,3060.3289,3060.3289,3060.3289,3060.3289,100.0
2023-09-20 14:20:00,3099.07,3101.72,3098.28,3101.72,400.0,3060.398,3063.0149,3059.6178,3063.0149,400.0
2023-09-20 14:25:00,3102.02,3102.02,3100.52,3100.53,400.0,3063.3112,3063.3112,3061.8299,3061.8398,400.0
2023-09-20 14:30:00,3100.47,3111.54,3100.46,3110.42,1500.0,3061.7805,3072.7124,3061.7706,3071.6064,1500.0
2023-09-20 14:35:00,3117.24,3117.24,3106.14,3106.14,940.0,3078.3413,3078.3413,3067.3798,3067.3798,940.0
2023-09-20 14:40:00,3104.26,3105.47,3100.69,3100.69,800.0,3065.5232,3066.7181,3061.9978,3061.9978,800.0
2023-09-20 14:45:00,3105.39,3105.39,3103.49,3103.49,400.0,3066.6391,3066.6391,3064.7628,3064.7628,400.0
2023-09-20 14:50:00,3098.0,3099.0,3098.0,3099.0,793.0,3059.3413,3060.3289,3059.3413,3060.3289,793.0
2023-09-20 14:55:00,3101.95,3101.95,3098.0,3098.0,300.0,3063.242,3063.242,3059.3413,3059.3413,300.0
2023-09-20 15:00:00,3092.59,3092.59,3085.91,3085.92,1853.0,3053.9988,3053.9988,3047.4022,3047.4121,1853.0
2023-09-20 15:05:00,3090.0,3090.0,3090.0,3090.0,100.0,3051.4412,3051.4412,3051.4412,3051.4412,100.0
2023-09-20 15:10:00,3087.33,3087.34,3082.1,3084.07,400.0,3048.8045,3048.8144,3043.6397,3045.5852,400.0
2023-09-20 15:15:00,3086.11,3086.11,3080.36,3080.36,600.0,3047.5997,3047.5997,3041.9215,3041.9215,600.0
2023-09-20 15:20:00,3083.21,3085.2,3083.21,3083.22,500.0,3044.7359,3046.7011,3044.7359,3044.7458,500.0
2023-09-20 15:25:00,3085.33,3085.33,3085.33,3085.33,200.0,3046.8294,3046.8294,3046.8294,3046.8294,200.0
2023-09-20 15:30:00,3083.6,3083.6,3080.13,3080.13,647.0,3045.121,3045.121,3041.6943,3041.6943,647.0
2023-09-20 15:35:00,3076.75,3078.95,3076.75,3078.95,700.0,3038.3565,3040.5291,3038.3565,3040.5291,700.0
2023-09-20 15:40:00,3074.84,3074.84,3074.28,3074.28,200.0,3036.4703,3036.4703,3035.9173,3035.9173,200.0
2023-09-20 15:45:00,3072.83,3075.24,3069.61,3070.31,1700.0,3034.4854,3036.8654,3031.3056,3031.9969,1700.0
2023-09-20 15:50:00,3070.34,3076.36,3070.34,3071.74,1518.0,3032.0265,3037.9714,3032.0265,3033.409,1518.0
2023-09-20 15:55:00,3074.18,3074.19,3067.93,3067.93,2289.0,3035.8186,3035.8285,3029.6466,3029.6466,2289.0
2023-09-21 09:30:00,3041.09,3050.78,3033.75,3033.75,2343.0,3003.1415,3012.7106,2995.8931,2995.8931,2343.0
2023-09-21 09:35:00,3041.29,3050.09,3036.39,3050.09,1496.0,3003.339,3012.0292,2998.5001,3012.0292,1496.0
2023-09-21 09:40:00,3046.04,3046.04,3034.45,3038.38,1000.0,3008.0297,3008.0297,2996.5844,3000.4653,1000.0
2023-09-21 09:45:00,3033.89,3033.89,3033.6,3033.6,763.0,2996.0313,2996.0313,2995.745,2995.745,763.0
2023-09-21 09:50:00,3031.0,3035.9,3026.86,3026.86,1102.0,2993.1774,2998.0163,2989.0891,2989.0891,1102.0
2023-09-21 09:55:00,3020.0,3022.95,3020.0,3022.95,300.0,2982.3147,2985.2279,2982.3147,2985.2279,300.0
2023-09-21 10:00:00,3016.21,3016.21,3014.55,3015.54,700.0,2978.572,2978.572,2976.9327,2977.9103,700.0
2023-09-21 10:05:00,3020.54,3024.42,3020.54,3023.81,700.0,2982.8479,2986.6795,2982.8479,2986.0771,700.0
2023-09-21 10:10:00,3025.78,3030.11,3022.95,3022.95,1145.0,2988.0225,2992.2985,2985.2279,2985.2279,1145.0
2023-09-21 10:15:00,3028.0,3029.33,3028.0,3029.33,200.0,2990.2148,2991.5282,2990.2148,2991.5282,200.0
2023-09-21 10:20:00,3034.62,3035.07,3032.23,3034.2,600.0,2996.7522,2997.1966,2994.3921,2996.3375,600.0
2023-09-21 10:25:00,3034.09,3034.09,3026.35,3027.06,1200.0,2996.2288,2996.2288,2988.5854,2989.2866,1200.0
2023-09-21 10:30:00,3028.49,3029.21,3024.54,3024.55,1740.0,2990.6987,2991.4097,2986.798,2986.8079,1740.0
2023-09-21 10:35:00,3025.22,3028.7,3025.21,3028.7,1000.0,2987.4695,2990.9061,2987.4597,2990.9061,1000.0
2023-09-21 10:40:00,3033.16,3033.16,3025.72,3025.72,400.0,2995.3105,2995.3105,2987.9633,2987.9633,400.0
2023-09-21 10:45:00,3024.31,3024.31,3024.31,3024.31,100.0,2986.5709,2986.5709,2986.5709,2986.5709,100.0
2023-09-21 10:50:00,3028.43,3032.44,3028.43,3032.44,850.0,2990.6395,2994.5994,2990.6395,2994.5994,850.0
2023-09-21 10:55:00,3029.06,3029.06,3029.06,3029.06,100.0,2991.2616,2991.2616,2991.2616,2991.2616,100.0
2023-09-21 11:00:00,3030.34,3030.34,3030.34,3030.34,100.0,2992.5256,2992.5256,2992.5256,2992.5256,100.0
2023-09-21 11:05:00,3028.84,3028.84,3027.09,3028.78,400.0,2991.0444,2991.0444,2989.3162,2990.9851,400.0
2023-09-21 11:10:00,3025.03,3025.03,3023.04,3023.04,300.0,2987.2819,2987.2819,2985.3167,2985.3167,300.0
2023-09-21 11:15:00,3021.3,3021.34,3021.26,3021.34,300.0,2983.5984,2983.6379,2983.5589,2983.6379,300.0
2023-09-21 11:20:00,3022.7,3022.7,3022.7,3022.7,100.0,2984.981,2984.981,2984.981,2984.981,100.0
2023-09-21 11:25:00,3021.49,3021.49,3021.49,3021.49,600.0,2983.7861,2983.7861,2983.7861,2983.7861,600.0
2023-09-21 11:30:00,3023.94,3028.57,3023.94,3028.57,914.0,2986.2055,2990.7777,2986.2055,2990.7777,914.0
2023-09-21 11:35:00,3031.13,3031.13,3028.32,3029.4,500.0,2993.3058,2993.3058,2990.5308,2991.5974,500.0
2023-09-21 11:40:00,3029.4,3029.4,3029.4,3029.4,0.0,2991.5974,2991.5974,2991.5974,2991.5974,0.0
2023-09-21 11:45:00,3029.08,3031.78,3029.08,3029.3,600.0,2991.2814,2993.9477,2991.2814,2991.4986,600.0
2023-09-21 11:50:00,3029.62,3029.62,3028.45,3028.45,400.0,2991.8146,2991.8146,2990.6592,2990.6592,400.0
2023-09-21 11:55:00,3026.48,3028.53,3026.48,3027.28,300.0,2988.7138,2990.7382,2988.7138,2989.5038,300.0
2023-09-21 12:00:00,3025.91,3026.13,3025.9,3026.13,841.0,2988.1509,2988.3682,2988.141,2988.3682,841.0
2023-09-21 12:05:00,3028.19,3028.19,3026.0,3026.0,400.0,2990.4025,2990.4025,2988.2398,2988.2398,400.0
2023-09-21 12:10:00,3026.0,3026.0,3026.0,3026.0,0.0,2988.2398,2988.2398,2988.2398,2988.2398,0.0
2023-09-21 12:15:00,3026.0,3026.0,3026.0,3026.0,0.0,2988.2398,2988.2398,2988.2398,2988.2398,0.0
2023-09-21 12:20:00,3028.63,3030.1,3026.81,3026.81,1263.0,2990.837,2992.2886,2989.0397,2989.0397,1263.0
2023-09-21 12:25:00,3030.27,3030.34,3029.45,3029.45,400.0,2992.4565,2992.5256,2991.6467,2991.6467,400.0
2023-09-21 12:30:00,3029.52,3029.52,3029.52,3029.52,100.0,2991.7159,2991.7159,2991.7159,2991.7159,100.0
2023-09-21 12:35:00,3031.64,3033.4,3027.08,3027.08,1285.0,2993.8094,2995.5475,2989.3063,2989.3063,1285.0
2023-09-21 12:40:00,3026.57,3031.49,3026.57,3030.0,600.0,2988.8027,2993.6613,2988.8027,2992.1899,600.0
2023-09-21 12:45:00,3030.36,3032.77,3029.25,3032.77,700.0,2992.5454,2994.9253,2991.4492,2994.9253,700.0
2023-09-21 12:50:00,3030.72,3032.81,3025.64,3025.64,2108.0,2992.9009,2994.9648,2987.8843,2987.8843,2108.0
2023-09-21 12:55:00,3025.64,3025.64,3025.64,3025.64,0.0,2987.8843,2987.8843,2987.8843,2987.8843,0.0
2023-09-21 13:00:00,3023.72,3025.92,3023.72,3025.92,257.0,2985.9882,2988.1608,2985.9882,2988.1608,257.0
2023-09-21 13:05:00,3027.6,3027.6,3027.6,3027.6,100.0,2989.8198,2989.8198,2989.8198,2989.8198,100.0
2023-09-21 13:10:00,3028.86,3030.88,3027.81,3027.81,514.0,2991.0641,2993.0589,2990.0272,2990.0272,514.0
2023-09-21 13:15:00,3027.91,3036.73,3027.91,3035.56,2100.0,2990.126,2998.8359,2990.126,2997.6805,2100.0
2023-09-21 13:20:00,3034.11,3034.11,3029.22,3031.07,958.0,2996.2486,2996.2486,2991.4196,2993.2465,958.0
2023-09-21 13:25:00,3033.21,3033.21,3033.21,3033.21,100.0,2995.3598,2995.3598,2995.3598,2995.3598,100.0
2023-09-21 13:30:00,3033.11,3034.67,3033.11,3034.67,200.0,2995.2611,2996.8016,2995.2611,2996.8016,200.0
2023-09-21 13:35:00,3035.88,3035.88,3035.88,3035.88,100.0,2997.9965,2997.9965,2997.9965,2997.9965,100.0
2023-09-21 13:40:00,3035.88,3035.88,3035.88,3035.88,0.0,2997.9965,2997.9965,2997.9965,2997.9965,0.0
2023-09-21 13:45:00,3035.88,3035.88,3035.88,3035.88,0.0,2997.9965,2997.9965,2997.9965,2997.9965,0.0
2023-09-21 13:50:00,3037.15,3039.0,3035.85,3037.14,1070.0,2999.2507,3001.0776,2997.9669,2999.2408,1070.0
2023-09-21 13:55:00,3035.63,3035.63,3035.34,3035.35,400.0,2997.7496,2997.7496,2997.4632,2997.4731,400.0
2023-09-21 14:00:00,3035.89,3041.81,3035.0,3040.61,5558.0,2998.0064,3003.8525,2997.1275,3002.6675,5558.0
2023-09-21 14:05:00,3041.47,3042.1,3041.46,3041.46,500.0,3003.5168,3004.1389,3003.5069,3003.5069,500.0
2023-09-21 14:10:00,3038.0,3042.25,3038.0,3042.25,600.0,3000.0901,3004.287,3000.0901,3004.287,600.0
2023-09-21 14:15:00,3041.47,3041.47,3041.3,3041.3,200.0,3003.5168,3003.5168,3003.3489,3003.3489,200.0
2023-09-21 14:20:00,3038.44,3040.72,3038.44,3040.72,201.0,3000.5246,3002.7761,3000.5246,3002.7761,201.0
2023-09-21 14:25:00,3040.72,3040.72,3040.72,3040.72,0.0,3002.7761,3002.7761,3002.7761,3002.7761,0.0
2023-09-21 14:30:00,3040.72,3040.72,3040.72,3040.72,0.0,3002.7761,3002.7761,3002.7761,3002.7761,0.0
2023-09-21 14:35:00,3040.95,3040.96,3040.51,3040.51,200.0,3003.0032,3003.0131,3002.5687,3002.5687,200.0
2023-09-21 14:40:00,3041.46,3041.46,3041.46,3041.46,100.0,3003.5069,3003.5069,3003.5069,3003.5069,100.0
2023-09-21 14:45:00,3038.25,3039.91,3038.22,3039.91,316.0,3000.3369,3001.9762,3000.3073,3001.9762,316.0
2023-09-21 14:50:00,3037.78,3038.84,3037.77,3038.84,300.0,2999.8728,3000.9196,2999.8629,3000.9196,300.0
2023-09-21 14:55:00,3038.01,3038.01,3038.0,3038.01,100.0,3000.0999,3000.0999,3000.0901,3000.0999,100.0
2023-09-21 15:00:00,3035.7,3039.7,3035.7,3039.7,500.0,2997.8188,3001.7688,2997.8188,3001.7688,500.0
2023-09-21 15:05:00,3039.0,3039.0,3037.74,3037.75,300.0,3001.0776,3001.0776,2999.8333,2999.8432,300.0
2023-09-21 15:10:00,3037.49,3037.49,3034.21,3034.63,1069.0,2999.5864,2999.5864,2996.3473,2996.7621,1069.0
2023-09-21 15:15:00,3032.16,3033.83,3032.15,3033.83,500.0,2994.3229,2995.9721,2994.3131,2995.9721,500.0
2023-09-21 15:20:00,3031.26,3031.26,3030.11,3030.89,400.0,2993.4342,2993.4342,2992.2985,2993.0688,400.0
2023-09-21 15:25:00,3029.29,3029.29,3029.29,3029.29,100.0,2991.4887,2991.4887,2991.4887,2991.4887,100.0
2023-09-21 15:30:00,3029.44,3034.09,3026.7,3026.7,2600.0,2991.6369,2996.2288,2988.9311,2988.9311,2600.0
2023-09-21 15:35:00,3029.71,3030.5,3029.71,3030.5,200.0,2991.9035,2992.6836,2991.9035,2992.6836,200.0
2023-09-21 15:40:00,3033.49,3035.58,3031.34,3035.58,1287.0,2995.6363,2997.7003,2993.5132,2997.7003,1287.0
2023-09-21 15:45:00,3033.91,3034.88,3031.74,3031.75,431.0,2996.0511,2997.009,2993.9082,2993.918,431.0
2023-09-21 15:50:00,3031.17,3034.18,3031.17,3034.18,1152.0,2993.3453,2996.3177,2993.3453,2996.3177,1152.0
2023-09-21 15:55:00,3035.41,3038.27,3033.38,3034.72,6041.0,2997.5324,3000.3567,2995.5277,2996.851,6041.0
2023-09-22 09:30:00,3045.0,3048.01,3040.0,3042.62,3604.0,3007.0027,3009.9751,3002.0651,3004.6524,3604.0
2023-09-22 09:35:00,3038.92,3038.92,3036.87,3036.87,792.0,3000.9986,3000.9986,2998.9742,2998.9742,792.0
2023-09-22 09:40:00,3049.13,3062.5,3048.48,3061.12,800.0,3011.0812,3024.2843,3010.4393,3022.9215,800.0
2023-09-22 09:45:00,3059.53,3076.89,3059.27,3070.5,1865.0,3021.3514,3038.4948,3021.0946,3032.1845,1865.0
2023-09-22 09:50:00,3070.6,3070.6,3058.42,3064.75,714.0,3032.2833,3032.2833,3020.2552,3026.5063,714.0
2023-09-22 09:55:00,3059.14,3070.97,3047.73,3066.32,1479.0,3020.9663,3032.6486,3009.6986,3028.0567,1479.0
2023-09-22 10:00:00,3066.67,3072.6,3058.19,3071.86,1500.0,3028.4023,3034.2583,3020.0281,3033.5275,1500.0
2023-09-22 10:05:00,3074.1,3091.0,3074.1,3085.33,1500.0,3035.7396,3052.4287,3035.7396,3046.8294,1500.0
2023-09-22 10:10:00,3084.91,3084.92,3078.85,3081.9,1426.0,3046.4147,3046.4246,3040.4303,3043.4422,1426.0
2023-09-22 10:15:00,3077.1,3087.27,3077.1,3087.27,788.0,3038.7021,3048.7452,3038.7021,3048.7452,788.0
2023-09-22 10:20:00,3083.26,3088.15,3072.29,3084.76,1966.0,3044.7853,3049.6143,3033.9522,3046.2666,1966.0
2023-09-22 10:25:00,3086.5,3089.34,3086.49,3086.96,450.0,3047.9848,3050.7894,3047.975,3048.4391,450.0
2023-09-22 10:30:00,3086.6,3096.68,3086.59,3094.88,900.0,3048.0836,3058.0378,3048.0737,3056.2603,900.0
2023-09-22 10:35:00,3094.88,3094.88,3081.48,3082.04,3414.0,3056.2603,3056.2603,3043.0275,3043.5805,3414.0
2023-09-22 10:40:00,3085.22,3085.22,3083.22,3083.23,900.0,3046.7208,3046.7208,3044.7458,3044.7556,900.0
2023-09-22 10:45:00,3083.68,3084.07,3080.0,3080.0,1492.0,3045.2,3045.5852,3041.566,3041.566,1492.0
2023-09-22 10:50:00,3084.34,3084.34,3079.78,3080.47,400.0,3045.8518,3045.8518,3041.3487,3042.0301,400.0
2023-09-22 10:55:00,3083.12,3085.34,3083.12,3085.31,1590.0,3044.647,3046.8393,3044.647,3046.8097,1590.0
2023-09-22 11:00:00,3083.17,3083.17,3083.04,3083.04,300.0,3044.6964,3044.6964,3044.568,3044.568,300.0
2023-09-22 11:05:00,3083.43,3083.43,3081.5,3081.5,797.0,3044.9532,3044.9532,3043.0472,3043.0472,797.0
2023-09-22 11:10:00,3078.91,3082.21,3078.91,3082.21,300.0,3040.4896,3043.7484,3040.4896,3043.7484,300.0
2023-09-22 11:15:00,3082.64,3084.45,3081.1,3084.45,500.0,3044.173,3045.9604,3042.6522,3045.9604,500.0
2023-09-22 11:20:00,3084.46,3084.46,3080.95,3081.58,1096.0,3045.9703,3045.9703,3042.5041,3043.1262,1096.0
2023-09-22 11:25:00,3080.7,3084.16,3080.7,3083.12,1000.0,3042.2572,3045.674,3042.2572,3044.647,1000.0
2023-09-22 11:30:00,3083.12,3083.12,3081.85,3083.12,300.0,3044.647,3044.647,3043.3929,3044.647,300.0
2023-09-22 11:35:00,3080.91,3080.91,3078.71,3078.71,200.0,3042.4646,3042.4646,3040.2921,3040.2921,200.0
2023-09-22 11:40:00,3076.57,3076.94,3074.92,3075.57,500.0,3038.1788,3038.5441,3036.5493,3037.1912,500.0
2023-09-22 11:45:00,3075.57,3075.57,3075.57,3075.57,0.0,3037.1912,3037.1912,3037.1912,3037.1912,0.0
2023-09-22 11:50:00,3080.06,3080.06,3080.06,3080.06,100.0,3041.6252,3041.6252,3041.6252,3041.6252,100.0
2023-09-22 11:55:00,3077.53,3077.53,3075.13,3077.44,900.0,3039.1268,3039.1268,3036.7567,3039.0379,900.0
2023-09-22 12:00:00,3075.89,3077.15,3075.41,3077.15,300.0,3037.5072,3038.7515,3037.0332,3038.7515,300.0
2023-09-22 12:05:00,3077.15,3077.15,3077.15,3077.15,0.0,3038.7515,3038.7515,3038.7515,3038.7515,0.0
2023-09-22 12:10:00,3077.1,3077.1,3077.1,3077.1,100.0,3038.7021,3038.7021,3038.7021,3038.7021,100.0
2023-09-22 12:15:00,3078.86,3079.99,3078.86,3079.99,627.0,3040.4402,3041.5561,3040.4402,3041.5561,627.0
2023-09-22 12:20:00,3083.12,3083.7,3083.12,3083.12,1600.0,3044.647,3045.2198,3044.647,3044.647,1600.0
2023-09-22 12:25:00,3081.74,3082.45,3079.52,3081.98,700.0,3043.2842,3043.9854,3041.0919,3043.5212,700.0
2023-09-22 12:30:00,3082.03,3086.02,3082.03,3086.02,1120.0,3043.5706,3047.5108,3043.5706,3047.5108,1120.0
2023-09-22 12:35:00,3086.02,3086.02,3082.93,3082.93,400.0,3047.5108,3047.5108,3044.4594,3044.4594,400.0
2023-09-22 12:40:00,3086.47,3091.0,3086.47,3091.0,400.0,3047.9552,3052.4287,3047.9552,3052.4287,400.0
2023-09-22 12:45:00,3090.65,3090.65,3089.12,3089.12,200.0,3052.0831,3052.0831,3050.5721,3050.5721,200.0
2023-09-22 12:50:00,3090.56,3090.56,3090.55,3090.56,100.0,3051.9942,3051.9942,3051.9843,3051.9942,100.0
2023-09-22 12:55:00,3091.0,3091.59,3091.0,3091.59,200.0,3052.4287,3053.0113,3052.4287,3053.0113,200.0
2023-09-22 13:00:00,3088.17,3089.0,3088.17,3089.0,200.0,3049.634,3050.4536,3049.634,3050.4536,200.0
2023-09-22 13:05:00,3089.0,3089.0,3089.0,3089.0,0.0,3050.4536,3050.4536,3050.4536,3050.4536,0.0
2023-09-22 13:10:00,3084.06,3084.06,3084.06,3084.06,100.0,3045.5753,3045.5753,3045.5753,3045.5753,100.0
2023-09-22 13:15:00,3080.13,3080.13,3080.13,3080.13,100.0,3041.6943,3041.6943,3041.6943,3041.6943,100.0
2023-09-22 13:20:00,3081.06,3081.06,3081.06,3081.06,100.0,3042.6127,3042.6127,3042.6127,3042.6127,100.0
2023-09-22 13:25:00,3077.17,3077.17,3077.17,3077.17,100.0,3038.7713,3038.7713,3038.7713,3038.7713,100.0
2023-09-22 13:30:00,3073.61,3073.7,3071.21,3071.22,600.0,3035.2557,3035.3446,3032.8856,3032.8955,600.0
2023-09-22 13:35:00,3071.22,3071.22,3071.22,3071.22,0.0,3032.8955,3032.8955,3032.8955,3032.8955,0.0
2023-09-22 13:40:00,3059.41,3059.48,3059.4,3059.48,200.0,3021.2329,3021.302,3021.223,3021.302,200.0
2023-09-22 13:45:00,3058.98,3058.98,3055.94,3055.94,200.0,3020.8083,3020.8083,3017.8062,3017.8062,200.0
2023-09-22 13:50:00,3057.66,3062.66,3057.66,3060.14,700.0,3019.5047,3024.4423,3019.5047,3021.9538,700.0
2023-09-22 13:55:00,3060.14,3060.14,3060.14,3060.14,0.0,3021.9538,3021.9538,3021.9538,3021.9538,0.0
2023-09-22 14:00:00,3057.01,3057.01,3057.01,3057.01,200.0,3018.8628,3018.8628,3018.8628,3018.8628,200.0
2023-09-22 14:05:00,3053.72,3053.73,3053.72,3053.72,147.0,3015.6139,3015.6238,3015.6139,3015.6139,147.0
2023-09-22 14:10:00,3053.75,3053.75,3050.15,3050.15,200.0,3015.6435,3015.6435,3012.0884,3012.0884,200.0
2023-09-22 14:15:00,3053.81,3053.81,3053.8,3053.81,100.0,3015.7028,3015.7028,3015.6929,3015.7028,100.0
2023-09-22 14:20:00,3057.58,3060.03,3056.87,3060.03,900.0,3019.4257,3021.8452,3018.7246,3021.8452,900.0
2023-09-22 14:25:00,3058.0,3061.48,3058.0,3061.33,834.0,3019.8405,3023.2771,3019.8405,3023.1289,834.0
2023-09-22 14:30:00,3057.44,3063.73,3057.25,3063.73,1400.0,3019.2875,3025.499,3019.0998,3025.499,1400.0
2023-09-22 14:35:00,3066.46,3066.46,3065.54,3065.54,300.0,3028.1949,3028.1949,3027.2864,3027.2864,300.0
2023-09-22 14:40:00,3065.54,3065.54,3065.54,3065.54,0.0,3027.2864,3027.2864,3027.2864,3027.2864,0.0
2023-09-22 14:45:00,3059.34,3063.2,3059.34,3063.2,400.0,3021.1638,3024.9756,3021.1638,3024.9756,400.0
2023-09-22 14:50:00,3064.45,3065.69,3063.11,3064.23,500.0,3026.21,3027.4345,3024.8867,3025.9927,500.0
2023-09-22 14:55:00,3065.14,3067.38,3065.14,3066.91,700.0,3026.8914,3029.1034,3026.8914,3028.6393,700.0
2023-09-22 15:00:00,3068.6,3077.07,3068.6,3075.28,1500.0,3030.3082,3038.6725,3030.3082,3036.9049,1500.0
2023-09-22 15:05:00,3079.12,3079.12,3077.07,3077.07,200.0,3040.6969,3040.6969,3038.6725,3038.6725,200.0
2023-09-22 15:10:00,3084.62,3085.86,3083.51,3083.51,300.0,3046.1283,3047.3528,3045.0322,3045.0322,300.0
2023-09-22 15:15:00,3084.48,3084.48,3082.88,3082.88,400.0,3045.99,3045.99,3044.41,3044.41,400.0
2023-09-22 15:20:00,3082.77,3085.13,3082.77,3085.13,400.0,3044.3014,3046.6319,3044.3014,3046.6319,400.0
2023-09-22 15:25:00,3081.37,3082.62,3080.52,3080.52,300.0,3042.9189,3044.1533,3042.0795,3042.0795,300.0
2023-09-22 15:30:00,3078.92,3078.92,3078.92,3078.92,300.0,3040.4994,3040.4994,3040.4994,3040.4994,300.0
2023-09-22 15:35:00,3079.32,3081.23,3078.53,3080.93,700.0,3040.8944,3042.7806,3040.1143,3042.4843,700.0
2023-09-22 15:40:00,3078.44,3078.44,3073.95,3075.34,954.0,3040.0254,3040.0254,3035.5914,3036.9641,954.0
2023-09-22 15:45:00,3075.61,3075.63,3067.12,3067.12,2256.0,3037.2307,3037.2505,3028.8467,3028.8467,2256.0
2023-09-22 15:50:00,3064.67,3065.82,3062.18,3065.04,1295.0,3026.4272,3027.5629,3023.9683,3026.7926,1295.0
2023-09-22 15:55:00,3065.22,3068.27,3062.3,3063.89,5134.0,3026.9704,3029.9823,3024.0868,3025.657,5134.0
2023-09-25 09:30:00,3023.3,3038.66,3015.0,3038.66,2754.0,2985.5735,3000.7418,2977.3771,3000.7418,2754.0
2023-09-25 09:35:00,3056.89,3072.62,3056.89,3072.62,600.0,3018.7443,3034.278,3018.7443,3034.278,600.0
2023-09-25 09:40:00,3079.14,3079.99,3071.04,3071.04,822.0,3040.7167,3041.5561,3032.7178,3032.7178,822.0
2023-09-25 09:45:00,3071.0,3071.0,3063.14,3063.14,500.0,3032.6783,3032.6783,3024.9163,3024.9163,500.0
2023-09-25 09:50:00,3065.85,3078.94,3065.85,3073.79,1779.0,3027.5925,3040.5192,3027.5925,3035.4334,1779.0
2023-09-25 09:55:00,3079.13,3086.76,3079.13,3086.76,1300.0,3040.7068,3048.2416,3040.7068,3048.2416,1300.0
2023-09-25 10:00:00,3080.01,3080.01,3079.67,3079.67,400.0,3041.5758,3041.5758,3041.2401,3041.2401,400.0
2023-09-25 10:05:00,3078.61,3078.61,3076.12,3076.12,500.0,3040.1933,3040.1933,3037.7344,3037.7344,500.0
2023-09-25 10:10:00,3079.55,3090.0,3079.55,3090.0,500.0,3041.1216,3051.4412,3041.1216,3051.4412,500.0
2023-09-25 10:15:00,3086.09,3086.09,3084.4,3084.4,485.0,3047.58,3047.58,3045.911,3045.911,485.0
2023-09-25 10:20:00,3086.94,3086.94,3083.57,3083.7,500.0,3048.4194,3048.4194,3045.0914,3045.2198,500.0
2023-09-25 10:25:00,3082.44,3082.44,3079.38,3080.71,689.0,3043.9755,3043.9755,3040.9537,3042.2671,689.0
2023-09-25 10:30:00,3080.71,3080.71,3080.71,3080.71,0.0,3042.2671,3042.2671,3042.2671,3042.2671,0.0
2023-09-25 10:35:00,3084.23,3084.23,3084.22,3084.23,100.0,3045.7432,3045.7432,3045.7333,3045.7432,100.0
2023-09-25 10:40:00,3082.0,3082.1,3081.62,3082.1,400.0,3043.541,3043.6397,3043.1657,3043.6397,400.0
2023-09-25 10:45:00,3083.3,3083.3,3081.81,3081.81,540.0,3044.8248,3044.8248,3043.3534,3043.3534,540.0
2023-09-25 10:50:00,3083.88,3086.33,3082.04,3082.04,640.0,3045.3975,3047.817,3043.5805,3043.5805,640.0
2023-09-25 10:55:00,3079.42,3080.25,3078.68,3078.68,300.0,3040.9932,3041.8128,3040.2624,3040.2624,300.0
2023-09-25 11:00:00,3078.74,3080.24,3078.63,3080.24,300.0,3040.3217,3041.803,3040.213,3041.803,300.0
2023-09-25 11:05:00,3077.28,3088.0,3077.28,3088.0,400.0,3038.8799,3049.4661,3038.8799,3049.4661,400.0
2023-09-25 11:10:00,3090.99,3090.99,3090.99,3090.99,100.0,3052.4188,3052.4188,3052.4188,3052.4188,100.0
2023-09-25 11:15:00,3094.96,3095.4,3092.11,3095.4,407.0,3056.3393,3056.7738,3053.5248,3056.7738,407.0
2023-09-25 11:20:00,3092.72,3092.72,3091.97,3091.97,200.0,3054.1272,3054.1272,3053.3866,3053.3866,200.0
2023-09-25 11:25:00,3091.97,3091.97,3091.97,3091.97,0.0,3053.3866,3053.3866,3053.3866,3053.3866,0.0
2023-09-25 11:30:00,3091.97,3091.97,3091.97,3091.97,0.0,3053.3866,3053.3866,3053.3866,3053.3866,0.0
2023-09-25 11:35:00,3088.67,3089.02,3088.67,3089.02,200.0,3050.1278,3050.4734,3050.1278,3050.4734,200.0
2023-09-25 11:40:00,3094.34,3094.34,3091.09,3091.09,200.0,3055.727,3055.727,3052.5176,3052.5176,200.0
2023-09-25 11:45:00,3090.45,3090.46,3089.17,3089.87,400.0,3051.8856,3051.8954,3050.6215,3051.3128,400.0
2023-09-25 11:50:00,3088.87,3092.07,3088.87,3092.07,200.0,3050.3253,3053.4853,3050.3253,3053.4853,200.0
2023-09-25 11:55:00,3092.07,3092.07,3092.07,3092.07,0.0,3053.4853,3053.4853,3053.4853,3053.4853,0.0
2023-09-25 12:00:00,3091.09,3091.09,3091.09,3091.09,100.0,3052.5176,3052.5176,3052.5176,3052.5176,100.0
2023-09-25 12:05:00,3089.45,3091.08,3089.45,3090.19,300.0,3050.898,3052.5077,3050.898,3051.6288,300.0
2023-09-25 12:10:00,3091.7,3093.33,3091.7,3093.16,670.0,3053.12,3054.7296,3053.12,3054.5617,670.0
2023-09-25 12:15:00,3093.16,3093.16,3093.16,3093.16,0.0,3054.5617,3054.5617,3054.5617,3054.5617,0.0
2023-09-25 12:20:00,3093.16,3093.16,3093.16,3093.16,0.0,3054.5617,3054.5617,3054.5617,3054.5617,0.0
2023-09-25 12:25:00,3093.16,3093.16,3093.16,3093.16,0.0,3054.5617,3054.5617,3054.5617,3054.5617,0.0
2023-09-25 12:30:00,3095.83,3095.83,3095.83,3095.83,100.0,3057.1984,3057.1984,3057.1984,3057.1984,100.0
2023-09-25 12:35:00,3093.2,3093.2,3093.2,3093.2,100.0,3054.6012,3054.6012,3054.6012,3054.6012,100.0
2023-09-25 12:40:00,3093.08,3093.08,3091.72,3092.05,300.0,3054.4827,3054.4827,3053.1397,3053.4656,300.0
2023-09-25 12:45:00,3085.35,3085.77,3085.35,3085.77,226.0,3046.8492,3047.264,3046.8492,3047.264,226.0
2023-09-25 12:50:00,3085.85,3085.85,3085.85,3085.85,100.0,3047.343,3047.343,3047.343,3047.343,100.0
2023-09-25 12:55:00,3084.91,3087.85,3084.91,3087.85,200.0,3046.4147,3049.318,3046.4147,3049.318,200.0
2023-09-25 13:00:00,3087.85,3087.85,3087.85,3087.85,0.0,3049.318,3049.318,3049.318,3049.318,0.0
2023-09-25 13:05:00,3088.7,3093.19,3088.7,3093.19,600.0,3050.1574,3054.5914,3050.1574,3054.5914,600.0
2023-09-25 13:10:00,3097.22,3099.95,3097.22,3097.25,307.0,3058.5711,3061.267,3058.5711,3058.6007,307.0
2023-09-25 13:15:00,3096.74,3097.88,3096.73,3096.74,400.0,3058.0971,3059.2228,3058.0872,3058.0971,400.0
2023-09-25 13:20:00,3096.67,3096.67,3094.5,3094.5,400.0,3058.0279,3058.0279,3055.885,3055.885,400.0
2023-09-25 13:25:00,3095.55,3095.55,3095.54,3095.54,200.0,3056.9219,3056.9219,3056.912,3056.912,200.0
2023-09-25 13:30:00,3093.66,3097.55,3093.65,3097.55,389.0,3055.0555,3058.897,3055.0456,3058.897,389.0
2023-09-25 13:35:00,3098.6,3098.6,3098.6,3098.6,200.0,3059.9339,3059.9339,3059.9339,3059.9339,200.0
2023-09-25 13:40:00,3096.42,3096.42,3096.42,3096.42,143.0,3057.7811,3057.7811,3057.7811,3057.7811,143.0
2023-09-25 13:45:00,3097.0,3099.24,3094.22,3094.22,500.0,3058.3538,3060.5659,3055.6085,3055.6085,500.0
2023-09-25 13:50:00,3096.96,3098.45,3096.96,3098.45,300.0,3058.3143,3059.7857,3058.3143,3059.7857,300.0
2023-09-25 13:55:00,3097.52,3097.96,3093.02,3094.39,1350.0,3058.8673,3059.3018,3054.4235,3055.7764,1350.0
2023-09-25 14:00:00,3094.0,3097.86,3094.0,3097.86,300.0,3055.3913,3059.2031,3055.3913,3059.2031,300.0
2023-09-25 14:05:00,3096.4,3096.4,3096.4,3096.4,100.0,3057.7613,3057.7613,3057.7613,3057.7613,100.0
2023-09-25 14:10:00,3097.9,3099.04,3097.9,3099.03,600.0,3059.2426,3060.3684,3059.2426,3060.3585,600.0
2023-09-25 14:15:00,3101.45,3101.45,3097.98,3097.98,345.0,3062.7483,3062.7483,3059.3216,3059.3216,345.0
2023-09-25 14:20:00,3099.89,3099.89,3098.63,3098.63,318.0,3061.2078,3061.2078,3059.9635,3059.9635,318.0
2023-09-25 14:25:00,3097.99,3097.99,3097.98,3097.99,100.0,3059.3315,3059.3315,3059.3216,3059.3315,100.0
2023-09-25 14:30:00,3097.9,3097.9,3097.9,3097.9,200.0,3059.2426,3059.2426,3059.2426,3059.2426,200.0
2023-09-25 14:35:00,3103.0,3104.48,3102.94,3104.48,300.0,3064.2789,3065.7405,3064.2197,3065.7405,300.0
2023-09-25 14:40:00,3102.25,3102.25,3101.3,3101.31,200.0,3063.5383,3063.5383,3062.6002,3062.61,200.0
2023-09-25 14:45:00,3100.28,3100.28,3097.99,3099.2,428.0,3061.5929,3061.5929,3059.3315,3060.5264,428.0
2023-09-25 14:50:00,3100.1,3100.1,3098.52,3098.52,200.0,3061.4151,3061.4151,3059.8548,3059.8548,200.0
2023-09-25 14:55:00,3098.5,3098.5,3096.21,3096.21,300.0,3059.8351,3059.8351,3057.5737,3057.5737,300.0
2023-09-25 15:00:00,3093.86,3093.86,3090.44,3090.44,300.0,3055.253,3055.253,3051.8757,3051.8757,300.0
2023-09-25 15:05:00,3090.44,3090.44,3090.44,3090.44,0.0,3051.8757,3051.8757,3051.8757,3051.8757,0.0
2023-09-25 15:10:00,3090.1,3091.25,3088.72,3088.72,300.0,3051.5399,3052.6756,3050.1771,3050.1771,300.0
2023-09-25 15:15:00,3091.79,3093.31,3090.05,3091.51,500.0,3053.2088,3054.7099,3051.4905,3052.9323,500.0
2023-09-25 15:20:00,3088.6,3088.6,3088.6,3088.6,300.0,3050.0586,3050.0586,3050.0586,3050.0586,300.0
2023-09-25 15:25:00,3086.67,3089.43,3086.67,3089.19,500.0,3048.1527,3050.8783,3048.1527,3050.6413,500.0
2023-09-25 15:30:00,3089.67,3092.42,3089.67,3092.42,200.0,3051.1153,3053.831,3051.1153,3053.831,200.0
2023-09-25 15:35:00,3091.84,3095.28,3091.17,3094.9,700.0,3053.2582,3056.6553,3052.5966,3056.28,700.0
2023-09-25 15:40:00,3096.78,3096.78,3096.78,3096.78,100.0,3058.1366,3058.1366,3058.1366,3058.1366,100.0
2023-09-25 15:45:00,3092.98,3094.76,3091.83,3094.61,800.0,3054.384,3056.1418,3053.2483,3055.9936,800.0
2023-09-25 15:50:00,3100.0,3100.0,3093.97,3093.97,2349.0,3061.3164,3061.3164,3055.3616,3055.3616,2349.0
2023-09-25 15:55:00,3093.96,3102.42,3093.96,3101.79,4727.0,3055.3518,3063.7062,3055.3518,3063.084,4727.0
2023-09-26 09:30:00,3080.0,3090.83,3080.0,3086.6,1816.0,3041.566,3052.2608,3041.566,3048.0836,1816.0
2023-09-26 09:35:00,3093.0,3093.33,3080.71,3080.71,1600.0,3054.4037,3054.7296,3042.2671,3042.2671,1600.0
2023-09-26 09:40:00,3080.16,3080.26,3080.16,3080.26,200.0,3041.724,3041.8227,3041.724,3041.8227,200.0
2023-09-26 09:45:00,3077.93,3079.71,3073.37,3079.56,796.0,3039.5218,3041.2796,3035.0187,3041.1314,796.0
2023-09-26 09:50:00,3074.52,3074.52,3068.02,3068.26,500.0,3036.1543,3036.1543,3029.7354,3029.9725,500.0
2023-09-26 09:55:00,3062.25,3062.28,3062.25,3062.28,351.0,3024.0374,3024.0671,3024.0374,3024.0671,351.0
2023-09-26 10:00:00,3068.12,3068.12,3064.63,3064.63,300.0,3029.8342,3029.8342,3026.3877,3026.3877,300.0
2023-09-26 10:05:00,3069.83,3070.08,3069.83,3070.02,400.0,3031.5229,3031.7697,3031.5229,3031.7105,400.0
2023-09-26 10:10:00,3070.02,3070.02,3062.3,3062.3,1201.0,3031.7105,3031.7105,3024.0868,3024.0868,1201.0
2023-09-26 10:15:00,3062.3,3062.3,3062.3,3062.3,0.0,3024.0868,3024.0868,3024.0868,3024.0868,0.0
2023-09-26 10:20:00,3062.56,3062.9,3059.72,3061.73,400.0,3024.3436,3024.6793,3021.539,3023.5239,400.0
2023-09-26 10:25:00,3058.05,3058.06,3052.47,3056.17,822.0,3019.8899,3019.8997,3014.3795,3018.0333,822.0
2023-09-26 10:30:00,3056.18,3057.0,3055.09,3057.0,500.0,3018.0432,3018.853,3016.9668,3018.853,500.0
2023-09-26 10:35:00,3053.25,3054.0,3045.69,3054.0,946.0,3015.1498,3015.8904,3007.6841,3015.8904,946.0
2023-09-26 10:40:00,3049.2,3050.06,3049.2,3050.06,400.0,3011.1503,3011.9996,3011.1503,3011.9996,400.0
2023-09-26 10:45:00,3050.06,3053.48,3049.81,3049.81,700.0,3011.9996,3015.3769,3011.7527,3011.7527,700.0
2023-09-26 10:50:00,3049.98,3051.85,3040.34,3051.85,1421.0,3011.9206,3013.7672,3002.4009,3013.7672,1421.0
2023-09-26 10:55:00,3051.85,3051.85,3051.85,3051.85,0.0,3013.7672,3013.7672,3013.7672,3013.7672,0.0
2023-09-26 11:00:00,3052.88,3058.95,3052.7,3058.95,2838.0,3014.7844,3020.7786,3014.6066,3020.7786,2838.0
2023-09-26 11:05:00,3058.68,3061.95,3057.08,3059.41,1000.0,3020.512,3023.7412,3018.932,3021.2329,1000.0
2023-09-26 11:10:00,3057.31,3057.31,3057.3,3057.31,200.0,3019.1591,3019.1591,3019.1492,3019.1591,200.0
2023-09-26 11:15:00,3057.77,3059.56,3057.77,3059.55,500.0,3019.6134,3021.381,3019.6134,3021.3711,500.0
2023-09-26 11:20:00,3059.13,3059.13,3058.93,3058.93,300.0,3020.9564,3020.9564,3020.7589,3020.7589,300.0
2023-09-26 11:25:00,3060.53,3061.5,3051.5,3051.5,900.0,3022.3389,3023.2968,3013.4216,3013.4216,900.0
2023-09-26 11:30:00,3054.16,3055.83,3054.16,3055.83,500.0,3016.0484,3017.6976,3016.0484,3017.6976,500.0
2023-09-26 11:35:00,3056.4,3056.4,3055.98,3055.98,1686.0,3018.2604,3018.2604,3017.8457,3017.8457,1686.0
2023-09-26 11:40:00,3054.5,3058.07,3054.5,3057.36,1233.0,3016.3842,3019.9096,3016.3842,3019.2085,1233.0
2023-09-26 11:45:00,3060.51,3060.51,3056.87,3057.0,300.0,3022.3192,3022.3192,3018.7246,3018.853,300.0
2023-09-26 11:50:00,3059.51,3059.51,3056.3,3056.3,2900.0,3021.3316,3021.3316,3018.1617,3018.1617,2900.0
2023-09-26 11:55:00,3060.0,3060.0,3057.93,3059.18,300.0,3021.8155,3021.8155,3019.7714,3021.0058,300.0
2023-09-26 12:00:00,3056.89,3056.89,3056.89,3056.89,100.0,3018.7443,3018.7443,3018.7443,3018.7443,100.0
2023-09-26 12:05:00,3056.89,3056.89,3056.89,3056.89,0.0,3018.7443,3018.7443,3018.7443,3018.7443,0.0
2023-09-26 12:10:00,3067.78,3068.18,3067.78,3068.18,200.0,3029.4984,3029.8935,3029.4984,3029.8935,200.0
2023-09-26 12:15:00,3069.06,3069.06,3069.06,3069.06,100.0,3030.7625,3030.7625,3030.7625,3030.7625,100.0
2023-09-26 12:20:00,3072.71,3072.71,3072.71,3072.71,100.0,3034.3669,3034.3669,3034.3669,3034.3669,100.0
2023-09-26 12:25:00,3077.85,3077.85,3077.85,3077.85,100.0,3039.4428,3039.4428,3039.4428,3039.4428,100.0
2023-09-26 12:30:00,3077.85,3079.95,3075.0,3078.52,1701.0,3039.4428,3041.5166,3036.6283,3040.1044,1701.0
2023-09-26 12:35:00,3078.85,3078.85,3077.45,3078.05,1308.0,3040.4303,3040.4303,3039.0478,3039.6403,1308.0
2023-09-26 12:40:00,3078.48,3078.48,3078.48,3078.48,100.0,3040.0649,3040.0649,3040.0649,3040.0649,100.0
2023-09-26 12:45:00,3078.48,3078.48,3078.48,3078.48,0.0,3040.0649,3040.0649,3040.0649,3040.0649,0.0
2023-09-26 12:50:00,3077.23,3077.23,3077.23,3077.23,100.0,3038.8305,3038.8305,3038.8305,3038.8305,100.0
2023-09-26 12:55:00,3077.23,3077.23,3077.23,3077.23,0.0,3038.8305,3038.8305,3038.8305,3038.8305,0.0
2023-09-26 13:00:00,3073.81,3073.81,3073.8,3073.81,100.0,3035.4532,3035.4532,3035.4433,3035.4532,100.0
2023-09-26 13:05:00,3072.4,3072.4,3072.4,3072.4,100.0,3034.0608,3034.0608,3034.0608,3034.0608,100.0
2023-09-26 13:10:00,3070.0,3074.35,3070.0,3073.04,800.0,3031.6907,3035.9865,3031.6907,3034.6928,800.0
2023-09-26 13:15:00,3065.96,3065.96,3065.37,3065.37,200.0,3027.7012,3027.7012,3027.1185,3027.1185,200.0
2023-09-26 13:20:00,3065.37,3065.37,3065.37,3065.37,0.0,3027.1185,3027.1185,3027.1185,3027.1185,0.0
2023-09-26 13:25:00,3065.37,3065.37,3065.37,3065.37,0.0,3027.1185,3027.1185,3027.1185,3027.1185,0.0
2023-09-26 13:30:00,3065.37,3065.37,3065.37,3065.37,0.0,3027.1185,3027.1185,3027.1185,3027.1185,0.0
2023-09-26 13:35:00,3060.39,3060.8,3053.66,3053.66,502.0,3022.2007,3022.6055,3015.5546,3015.5546,502.0
2023-09-26 13:40:00,3056.28,3056.28,3053.31,3053.32,475.0,3018.1419,3018.1419,3015.209,3015.2189,475.0
2023-09-26 13:45:00,3053.42,3053.42,3053.42,3053.42,100.0,3015.3176,3015.3176,3015.3176,3015.3176,100.0
2023-09-26 13:50:00,3047.82,3049.44,3047.82,3049.44,200.0,3009.7875,3011.3873,3009.7875,3011.3873,200.0
2023-09-26 13:55:00,3049.87,3053.51,3048.5,3052.28,2000.0,3011.8119,3015.4065,3010.459,3014.1919,2000.0
2023-09-26 14:00:00,3054.84,3054.84,3054.84,3054.84,100.0,3016.7199,3016.7199,3016.7199,3016.7199,100.0
2023-09-26 14:05:00,3053.09,3053.09,3053.09,3053.09,100.0,3014.9918,3014.9918,3014.9918,3014.9918,100.0
2023-09-26 14:10:00,3050.23,3050.23,3049.97,3049.98,200.0,3012.1674,3012.1674,3011.9107,3011.9206,200.0
2023-09-26 14:15:00,3052.79,3052.92,3052.78,3052.92,299.0,3014.6955,3014.8239,3014.6856,3014.8239,299.0
2023-09-26 14:20:00,3050.78,3051.35,3046.95,3051.35,400.0,3012.7106,3013.2735,3008.9284,3013.2735,400.0
2023-09-26 14:25:00,3048.8,3048.8,3048.8,3048.8,100.0,3010.7553,3010.7553,3010.7553,3010.7553,100.0
2023-09-26 14:30:00,3045.46,3053.32,3045.46,3052.15,681.0,3007.457,3015.2189,3007.457,3014.0635,681.0
2023-09-26 14:35:00,3054.74,3054.74,3054.74,3054.74,100.0,3016.6212,3016.6212,3016.6212,3016.6212,100.0
2023-09-26 14:40:00,3055.34,3055.83,3055.34,3055.83,200.0,3017.2137,3017.6976,3017.2137,3017.6976,200.0
2023-09-26 14:45:00,3056.24,3056.24,3056.24,3056.24,100.0,3018.1024,3018.1024,3018.1024,3018.1024,100.0
2023-09-26 14:50:00,3056.83,3056.83,3056.82,3056.83,200.0,3018.6851,3018.6851,3018.6752,3018.6851,200.0
2023-09-26 14:55:00,3051.06,3053.81,3051.06,3053.81,346.0,3012.9871,3015.7028,3012.9871,3015.7028,346.0
2023-09-26 15:00:00,3055.29,3057.57,3055.29,3057.57,300.0,3017.1643,3019.4158,3017.1643,3019.4158,300.0
2023-09-26 15:05:00,3059.26,3059.27,3056.97,3059.27,500.0,3021.0848,3021.0946,3018.8233,3021.0946,500.0
2023-09-26 15:10:00,3059.13,3060.02,3057.93,3060.02,500.0,3020.9564,3021.8353,3019.7714,3021.8353,500.0
2023-09-26 15:15:00,3054.08,3054.08,3052.61,3052.61,200.0,3015.9694,3015.9694,3014.5177,3014.5177,200.0
2023-09-26 15:20:00,3053.63,3053.63,3049.45,3050.51,938.0,3015.525,3015.525,3011.3972,3012.4439,938.0
2023-09-26 15:25:00,3049.47,3053.0,3049.28,3052.77,1083.0,3011.4169,3014.9029,3011.2293,3014.6757,1083.0
2023-09-26 15:30:00,3053.83,3053.83,3049.77,3049.78,500.0,3015.7225,3015.7225,3011.7132,3011.7231,500.0
2023-09-26 15:35:00,3050.2,3051.42,3050.2,3050.94,300.0,3012.1378,3013.3426,3012.1378,3012.8686,300.0
2023-09-26 15:40:00,3051.25,3052.78,3051.06,3052.78,988.0,3013.1747,3014.6856,3012.9871,3014.6856,988.0
2023-09-26 15:45:00,3052.25,3054.36,3050.15,3054.26,900.0,3014.1622,3016.2459,3012.0884,3016.1472,900.0
2023-09-26 15:50:00,3055.07,3061.47,3054.65,3060.42,1523.0,3016.947,3023.2672,3016.5323,3022.2303,1523.0
2023-09-26 15:55:00,3058.57,3063.0,3058.57,3060.64,3386.0,3020.4034,3024.7781,3020.4034,3022.4475,3386.0
2023-09-27 09:30:00,3068.32,3086.42,3068.32,3079.33,3088.0,3030.0317,3047.9058,3030.0317,3040.9043,3088.0
2023-09-27 09:35:00,3086.19,3091.36,3086.19,3089.81,500.0,3047.6787,3052.7842,3047.6787,3051.2535,500.0
2023-09-27 09:40:00,3089.75,3094.59,3084.85,3093.98,1000.0,3051.1943,3055.9739,3046.3554,3055.3715,1000.0
2023-09-27 09:45:00,3100.38,3100.39,3090.12,3094.85,509.0,3061.6916,3061.7015,3051.5597,3056.2306,509.0
2023-09-27 09:50:00,3091.7,3101.03,3086.58,3086.87,2183.0,3053.12,3062.3335,3048.0638,3048.3502,2183.0
2023-09-27 09:55:00,3093.42,3093.42,3080.03,3080.03,200.0,3054.8185,3054.8185,3041.5956,3041.5956,200.0
2023-09-27 10:00:00,3080.03,3080.03,3080.03,3080.03,0.0,3041.5956,3041.5956,3041.5956,3041.5956,0.0
2023-09-27 10:05:00,3077.8,3078.32,3074.78,3074.78,430.0,3039.3934,3039.9069,3036.4111,3036.4111,430.0
2023-09-27 10:10:00,3077.22,3077.22,3072.29,3072.91,1087.0,3038.8206,3038.8206,3033.9522,3034.5644,1087.0
2023-09-27 10:15:00,3078.85,3078.85,3076.21,3076.21,614.0,3040.4303,3040.4303,3037.8232,3037.8232,614.0
2023-09-27 10:20:00,3077.5,3077.84,3077.49,3077.84,300.0,3039.0971,3039.4329,3039.0873,3039.4329,300.0
2023-09-27 10:25:00,3080.87,3080.91,3079.94,3080.19,763.0,3042.4251,3042.4646,3041.5067,3041.7536,763.0
2023-09-27 10:30:00,3077.53,3085.38,3077.53,3085.38,774.0,3039.1268,3046.8788,3039.1268,3046.8788,774.0
2023-09-27 10:35:00,3085.54,3087.28,3083.14,3087.28,464.0,3047.0368,3048.7551,3044.6668,3048.7551,464.0
2023-09-27 10:40:00,3086.79,3086.79,3082.45,3082.45,552.0,3048.2712,3048.2712,3043.9854,3043.9854,552.0
2023-09-27 10:45:00,3083.92,3083.92,3083.92,3083.92,100.0,3045.437,3045.437,3045.437,3045.437,100.0
2023-09-27 10:50:00,3083.92,3083.92,3083.92,3083.92,0.0,3045.437,3045.437,3045.437,3045.437,0.0
2023-09-27 10:55:00,3070.51,3070.51,3068.8,3069.45,300.0,3032.1944,3032.1944,3030.5057,3031.1476,300.0
2023-09-27 11:00:00,3074.29,3079.08,3074.16,3079.08,300.0,3035.9272,3040.6574,3035.7988,3040.6574,300.0
2023-09-27 11:05:00,3079.08,3079.08,3079.08,3079.08,0.0,3040.6574,3040.6574,3040.6574,3040.6574,0.0
2023-09-27 11:10:00,3084.65,3084.65,3081.73,3084.4,600.0,3046.1579,3046.1579,3043.2744,3045.911,600.0
2023-09-27 11:15:00,3081.29,3081.29,3081.1,3081.1,527.0,3042.8399,3042.8399,3042.6522,3042.6522,527.0
2023-09-27 11:20:00,3081.74,3081.92,3081.74,3081.92,200.0,3043.2842,3043.462,3043.2842,3043.462,200.0
2023-09-27 11:25:00,3088.81,3088.81,3088.81,3088.81,100.0,3050.266,3050.266,3050.266,3050.266,100.0
2023-09-27 11:30:00,3090.43,3090.43,3090.43,3090.43,100.0,3051.8658,3051.8658,3051.8658,3051.8658,100.0
2023-09-27 11:35:00,3092.09,3092.09,3092.09,3092.09,100.0,3053.5051,3053.5051,3053.5051,3053.5051,100.0
2023-09-27 11:40:00,3092.4,3092.74,3092.27,3092.33,500.0,3053.8112,3054.147,3053.6828,3053.7421,500.0
2023-09-27 11:45:00,3088.56,3088.56,3084.96,3084.96,800.0,3050.0191,3050.0191,3046.4641,3046.4641,800.0
2023-09-27 11:50:00,3088.0,3088.22,3087.14,3087.14,320.0,3049.4661,3049.6834,3048.6169,3048.6169,320.0
2023-09-27 11:55:00,3086.65,3089.75,3086.65,3089.75,200.0,3048.133,3051.1943,3048.133,3051.1943,200.0
2023-09-27 12:00:00,3089.72,3089.72,3089.72,3089.72,100.0,3051.1647,3051.1647,3051.1647,3051.1647,100.0
2023-09-27 12:05:00,3084.72,3084.72,3084.72,3084.72,158.0,3046.2271,3046.2271,3046.2271,3046.2271,158.0
2023-09-27 12:10:00,3085.3,3085.3,3083.84,3083.84,200.0,3046.7998,3046.7998,3045.358,3045.358,200.0
2023-09-27 12:15:00,3083.4,3083.4,3083.4,3083.4,100.0,3044.9235,3044.9235,3044.9235,3044.9235,100.0
2023-09-27 12:20:00,3083.4,3083.4,3083.4,3083.4,0.0,3044.9235,3044.9235,3044.9235,3044.9235,0.0
2023-09-27 12:25:00,3085.25,3085.25,3082.5,3082.5,200.0,3046.7504,3046.7504,3044.0348,3044.0348,200.0
2023-09-27 12:30:00,3087.09,3087.09,3086.0,3086.0,200.0,3048.5675,3048.5675,3047.4911,3047.4911,200.0
2023-09-27 12:35:00,3085.02,3085.02,3081.31,3081.31,553.0,3046.5233,3046.5233,3042.8596,3042.8596,553.0
2023-09-27 12:40:00,3081.31,3081.31,3081.31,3081.31,0.0,3042.8596,3042.8596,3042.8596,3042.8596,0.0
2023-09-27 12:45:00,3080.11,3081.5,3080.11,3081.5,432.0,3041.6746,3043.0472,3041.6746,3043.0472,432.0
2023-09-27 12:50:00,3079.83,3079.83,3079.83,3079.83,100.0,3041.3981,3041.3981,3041.3981,3041.3981,100.0
2023-09-27 12:55:00,3079.83,3079.83,3079.83,3079.83,0.0,3041.3981,3041.3981,3041.3981,3041.3981,0.0
2023-09-27 13:00:00,3079.79,3079.79,3076.68,3076.68,400.0,3041.3586,3041.3586,3038.2874,3038.2874,400.0
2023-09-27 13:05:00,3078.56,3078.56,3078.56,3078.56,100.0,3040.1439,3040.1439,3040.1439,3040.1439,100.0
2023-09-27 13:10:00,3075.03,3075.03,3075.02,3075.03,149.0,3036.658,3036.658,3036.6481,3036.658,149.0
2023-09-27 13:15:00,3067.88,3071.56,3067.88,3070.92,700.0,3029.5972,3033.2313,3029.5972,3032.5993,700.0
2023-09-27 13:20:00,3066.09,3066.09,3066.09,3066.09,133.0,3027.8295,3027.8295,3027.8295,3027.8295,133.0
2023-09-27 13:25:00,3066.51,3069.01,3066.51,3067.59,537.0,3028.2443,3030.7131,3028.2443,3029.3108,537.0
2023-09-27 13:30:00,3070.09,3070.09,3064.96,3064.97,200.0,3031.7796,3031.7796,3026.7136,3026.7235,200.0
2023-09-27 13:35:00,3060.16,3062.75,3058.3,3058.33,700.0,3021.9735,3024.5312,3020.1367,3020.1664,700.0
2023-09-27 13:40:00,3058.11,3058.11,3051.43,3052.48,500.0,3019.9491,3019.9491,3013.3525,3014.3894,500.0
2023-09-27 13:45:00,3052.68,3052.69,3052.68,3052.68,100.0,3014.5869,3014.5967,3014.5869,3014.5869,100.0
2023-09-27 13:50:00,3052.37,3052.89,3052.36,3052.89,600.0,3014.2807,3014.7942,3014.2709,3014.7942,600.0
2023-09-27 13:55:00,3052.02,3055.63,3052.02,3055.12,300.0,3013.9351,3017.5001,3013.9351,3016.9964,300.0
2023-09-27 14:00:00,3054.49,3054.49,3053.28,3053.31,500.0,3016.3743,3016.3743,3015.1794,3015.209,500.0
2023-09-27 14:05:00,3053.31,3053.31,3053.31,3053.31,0.0,3015.209,3015.209,3015.209,3015.209,0.0
2023-09-27 14:10:00,3051.23,3051.23,3051.22,3051.23,100.0,3013.155,3013.155,3013.1451,3013.155,100.0
2023-09-27 14:15:00,3050.35,3054.54,3050.35,3054.54,500.0,3012.2859,3016.4237,3012.2859,3016.4237,500.0
2023-09-27 14:20:00,3053.69,3053.69,3051.57,3051.57,300.0,3015.5843,3015.5843,3013.4907,3013.4907,300.0
2023-09-27 14:25:00,3053.43,3056.53,3052.86,3053.37,500.0,3015.3275,3018.3888,3014.7646,3015.2683,500.0
2023-09-27 14:30:00,3060.03,3065.15,3060.03,3065.14,411.0,3021.8452,3026.9013,3021.8452,3026.8914,411.0
2023-09-27 14:35:00,3065.06,3072.56,3065.0,3072.56,1104.0,3026.8124,3034.2188,3026.7531,3034.2188,1104.0
2023-09-27 14:40:00,3071.28,3073.09,3068.38,3072.82,1289.0,3032.9548,3034.7422,3030.091,3034.4755,1289.0
2023-09-27 14:45:00,3072.33,3072.33,3068.08,3068.08,500.0,3033.9917,3033.9917,3029.7947,3029.7947,500.0
2023-09-27 14:50:00,3066.57,3066.57,3066.57,3066.57,100.0,3028.3035,3028.3035,3028.3035,3028.3035,100.0
2023-09-27 14:55:00,3066.51,3067.02,3063.31,3067.02,500.0,3028.2443,3028.7479,3025.0842,3028.7479,500.0
2023-09-27 15:00:00,3070.0,3070.0,3070.0,3070.0,229.0,3031.6907,3031.6907,3031.6907,3031.6907,229.0
2023-09-27 15:05:00,3079.22,3079.22,3079.22,3079.22,100.0,3040.7957,3040.7957,3040.7957,3040.7957,100.0
2023-09-27 15:10:00,3082.19,3082.19,3080.41,3080.41,286.0,3043.7286,3043.7286,3041.9708,3041.9708,286.0
2023-09-27 15:15:00,3080.41,3080.41,3080.41,3080.41,0.0,3041.9708,3041.9708,3041.9708,3041.9708,0.0
2023-09-27 15:20:00,3080.41,3080.41,3080.41,3080.41,100.0,3041.9708,3041.9708,3041.9708,3041.9708,100.0
2023-09-27 15:25:00,3079.61,3079.61,3079.39,3079.39,200.0,3041.1808,3041.1808,3040.9636,3040.9636,200.0
2023-09-27 15:30:00,3073.12,3076.46,3073.12,3076.46,300.0,3034.7718,3038.0701,3034.7718,3038.0701,300.0
2023-09-27 15:35:00,3080.49,3082.45,3078.5,3079.31,1590.0,3042.0498,3043.9854,3040.0847,3040.8846,1590.0
2023-09-27 15:40:00,3079.13,3079.13,3079.13,3079.13,100.0,3040.7068,3040.7068,3040.7068,3040.7068,100.0
2023-09-27 15:45:00,3071.18,3073.34,3071.17,3073.34,200.0,3032.856,3034.9891,3032.8461,3034.9891,200.0
2023-09-27 15:50:00,3073.72,3081.16,3073.72,3081.16,1290.0,3035.3643,3042.7115,3035.3643,3042.7115,1290.0
2023-09-27 15:55:00,3082.2,3085.37,3080.8,3085.37,3212.0,3043.7385,3046.8689,3042.356,3046.8689,3212.0
2023-09-28 09:30:00,3082.66,3106.78,3076.53,3106.78,3190.0,3044.1928,3068.0118,3038.1393,3068.0118,3190.0
2023-09-28 09:35:00,3107.13,3107.13,3078.15,3078.15,2500.0,3068.3574,3068.3574,3039.739,3039.739,2500.0
2023-09-28 09:40:00,3077.36,3085.82,3073.0,3073.2,1900.0,3038.9589,3047.3133,3034.6533,3034.8508,1900.0
2023-09-28 09:45:00,3075.61,3079.0,3073.09,3074.8,1100.0,3037.2307,3040.5784,3034.7422,3036.4308,1100.0
2023-09-28 09:50:00,3076.5,3088.97,3076.5,3085.67,808.0,3038.1096,3050.424,3038.1096,3047.1652,808.0
2023-09-28 09:55:00,3087.25,3089.98,3083.22,3083.89,839.0,3048.7255,3051.4214,3044.7458,3045.4074,839.0
2023-09-28 10:00:00,3081.24,3082.34,3076.74,3077.58,1550.0,3042.7905,3043.8768,3038.3466,3039.1762,1550.0
2023-09-28 10:05:00,3076.5,3078.87,3071.15,3074.55,1503.0,3038.1096,3040.4501,3032.8264,3036.184,1503.0
2023-09-28 10:10:00,3070.49,3086.0,3070.48,3083.78,1120.0,3032.1746,3047.4911,3032.1647,3045.2988,1120.0
2023-09-28 10:15:00,3086.0,3086.0,3078.36,3078.37,506.0,3047.4911,3047.4911,3039.9464,3039.9563,506.0
2023-09-28 10:20:00,3085.92,3085.92,3080.43,3080.43,477.0,3047.4121,3047.4121,3041.9906,3041.9906,477.0
2023-09-28 10:25:00,3079.0,3080.5,3075.6,3076.13,600.0,3040.5784,3042.0597,3037.2209,3037.7442,600.0
2023-09-28 10:30:00,3067.83,3073.48,3067.82,3073.48,200.0,3029.5478,3035.1273,3029.5379,3035.1273,200.0
2023-09-28 10:35:00,3078.04,3079.7,3075.03,3075.04,500.0,3039.6304,3041.2697,3036.658,3036.6678,500.0
2023-09-28 10:40:00,3080.66,3083.89,3080.29,3083.89,300.0,3042.2177,3045.4074,3041.8523,3045.4074,300.0
2023-09-28 10:45:00,3082.3,3082.3,3079.2,3082.18,701.0,3043.8373,3043.8373,3040.7759,3043.7187,701.0
2023-09-28 10:50:00,3085.77,3086.0,3081.32,3086.0,1191.0,3047.264,3047.4911,3042.8695,3047.4911,1191.0
2023-09-28 10:55:00,3084.45,3085.46,3082.51,3082.52,800.0,3045.9604,3046.9578,3044.0446,3044.0545,800.0
2023-09-28 11:00:00,3080.87,3080.87,3079.5,3080.43,300.0,3042.4251,3042.4251,3041.0722,3041.9906,300.0
2023-09-28 11:05:00,3082.12,3082.12,3079.8,3081.55,700.0,3043.6595,3043.6595,3041.3684,3043.0966,700.0
2023-09-28 11:10:00,3081.56,3081.56,3074.76,3074.76,400.0,3043.1065,3043.1065,3036.3913,3036.3913,400.0
2023-09-28 11:15:00,3068.96,3068.96,3061.68,3061.68,600.0,3030.6637,3030.6637,3023.4746,3023.4746,600.0
2023-09-28 11:20:00,3066.35,3076.68,3063.24,3073.71,1100.0,3028.0863,3038.2874,3025.0151,3035.3544,1100.0
2023-09-28 11:25:00,3079.68,3079.68,3076.82,3076.82,300.0,3041.2499,3041.2499,3038.4256,3038.4256,300.0
2023-09-28 11:30:00,3082.67,3082.67,3082.67,3082.67,100.0,3044.2026,3044.2026,3044.2026,3044.2026,100.0
2023-09-28 11:35:00,3084.04,3084.05,3083.16,3083.17,500.0,3045.5555,3045.5654,3044.6865,3044.6964,500.0
2023-09-28 11:40:00,3084.44,3087.63,3083.31,3086.06,2000.0,3045.9505,3049.1007,3044.8346,3047.5503,2000.0
2023-09-28 11:45:00,3088.56,3089.3,3084.97,3088.35,841.0,3050.0191,3050.7499,3046.4739,3049.8118,841.0
2023-09-28 11:50:00,3087.1,3091.05,3087.09,3089.46,919.0,3048.5774,3052.4781,3048.5675,3050.9079,919.0
2023-09-28 11:55:00,3091.19,3093.39,3091.19,3093.39,300.0,3052.6163,3054.7889,3052.6163,3054.7889,300.0
2023-09-28 12:00:00,3093.79,3093.8,3081.8,3081.81,1939.0,3055.1839,3055.1937,3043.3435,3043.3534,1939.0
2023-09-28 12:05:00,3084.76,3087.43,3083.89,3084.53,800.0,3046.2666,3048.9032,3045.4074,3046.0394,800.0
2023-09-28 12:10:00,3084.2,3085.07,3082.5,3082.5,327.0,3045.7135,3046.5727,3044.0348,3044.0348,327.0
2023-09-28 12:15:00,3083.68,3083.68,3081.51,3081.52,200.0,3045.2,3045.2,3043.0571,3043.067,200.0
2023-09-28 12:20:00,3084.87,3084.87,3084.87,3084.87,100.0,3046.3752,3046.3752,3046.3752,3046.3752,100.0
2023-09-28 12:25:00,3090.1,3096.21,3090.1,3093.49,607.0,3051.5399,3057.5737,3051.5399,3054.8876,607.0
2023-09-28 12:30:00,3093.08,3093.75,3090.71,3093.75,300.0,3054.4827,3055.1444,3052.1423,3055.1444,300.0
2023-09-28 12:35:00,3091.3,3091.74,3091.3,3091.74,300.0,3052.7249,3053.1595,3052.7249,3053.1595,300.0
2023-09-28 12:40:00,3091.93,3095.01,3091.48,3091.48,1000.0,3053.3471,3056.3886,3052.9027,3052.9027,1000.0
2023-09-28 12:45:00,3092.23,3092.23,3084.76,3084.76,700.0,3053.6433,3053.6433,3046.2666,3046.2666,700.0
2023-09-28 12:50:00,3082.07,3085.33,3078.95,3078.95,700.0,3043.6101,3046.8294,3040.5291,3040.5291,700.0
2023-09-28 12:55:00,3082.01,3082.01,3080.31,3080.32,200.0,3043.5509,3043.5509,3041.8721,3041.882,200.0
2023-09-28 13:00:00,3083.89,3087.95,3082.48,3087.95,900.0,3045.4074,3049.4167,3044.015,3049.4167,900.0
2023-09-28 13:05:00,3084.44,3091.24,3084.44,3086.2,1000.0,3045.9505,3052.6657,3045.9505,3047.6886,1000.0
2023-09-28 13:10:00,3088.65,3088.72,3085.04,3085.04,700.0,3050.108,3050.1771,3046.5431,3046.5431,700.0
2023-09-28 13:15:00,3085.11,3086.59,3083.82,3083.83,900.0,3046.6122,3048.0737,3045.3383,3045.3482,900.0
2023-09-28 13:20:00,3086.58,3092.23,3086.58,3087.41,800.0,3048.0638,3053.6433,3048.0638,3048.8835,800.0
2023-09-28 13:25:00,3091.25,3092.01,3091.25,3092.01,200.0,3052.6756,3053.4261,3052.6756,3053.4261,200.0
2023-09-28 13:30:00,3091.99,3091.99,3087.48,3087.48,400.0,3053.4063,3053.4063,3048.9526,3048.9526,400.0
2023-09-28 13:35:00,3087.74,3087.74,3087.74,3087.74,100.0,3049.2094,3049.2094,3049.2094,3049.2094,100.0
2023-09-28 13:40:00,3087.8,3088.01,3085.38,3088.01,400.0,3049.2686,3049.476,3046.8788,3049.476,400.0
2023-09-28 13:45:00,3086.91,3091.0,3085.31,3088.0,1949.0,3048.3897,3052.4287,3046.8097,3049.4661,1949.0
2023-09-28 13:50:00,3087.39,3087.4,3087.17,3087.18,210.0,3048.8637,3048.8736,3048.6465,3048.6564,210.0
2023-09-28 13:55:00,3086.2,3086.21,3086.2,3086.2,200.0,3047.6886,3047.6985,3047.6886,3047.6886,200.0
2023-09-28 14:00:00,3083.59,3083.89,3078.35,3081.2,1016.0,3045.1112,3045.4074,3039.9365,3042.751,1016.0
2023-09-28 14:05:00,3079.91,3079.91,3076.39,3076.39,200.0,3041.4771,3041.4771,3038.001,3038.001,200.0
2023-09-28 14:10:00,3078.5,3083.58,3078.5,3079.25,525.0,3040.0847,3045.1013,3040.0847,3040.8253,525.0
2023-09-28 14:15:00,3084.8,3085.92,3080.09,3080.09,983.0,3046.3061,3047.4121,3041.6548,3041.6548,983.0
2023-09-28 14:20:00,3085.52,3090.99,3085.52,3089.13,1100.0,3047.0171,3052.4188,3047.0171,3050.582,1100.0
2023-09-28 14:25:00,3093.68,3093.69,3093.41,3093.41,200.0,3055.0752,3055.0851,3054.8086,3054.8086,200.0
2023-09-28 14:30:00,3100.0,3100.0,3097.18,3097.18,400.0,3061.3164,3061.3164,3058.5316,3058.5316,400.0
2023-09-28 14:35:00,3095.99,3097.06,3091.94,3091.95,500.0,3057.3564,3058.4131,3053.357,3053.3668,500.0
2023-09-28 14:40:00,3099.83,3099.83,3099.83,3099.83,100.0,3061.1485,3061.1485,3061.1485,3061.1485,100.0
2023-09-28 14:45:00,3094.45,3094.46,3094.45,3094.45,100.0,3055.8356,3055.8455,3055.8356,3055.8356,100.0
2023-09-28 14:50:00,3098.01,3098.22,3098.01,3098.21,400.0,3059.3512,3059.5586,3059.3512,3059.5487,400.0
2023-09-28 14:55:00,3099.88,3103.98,3097.98,3103.98,400.0,3061.1979,3065.2467,3059.3216,3065.2467,400.0
2023-09-28 15:00:00,3104.64,3105.29,3104.64,3105.29,266.0,3065.8985,3066.5404,3065.8985,3066.5404,266.0
2023-09-28 15:05:00,3106.46,3106.46,3101.85,3101.85,700.0,3067.6958,3067.6958,3063.1433,3063.1433,700.0
2023-09-28 15:10:00,3105.18,3105.19,3105.18,3105.18,100.0,3066.4317,3066.4416,3066.4317,3066.4317,100.0
2023-09-28 15:15:00,3105.19,3110.0,3105.19,3110.0,400.0,3066.4416,3071.1916,3066.4416,3071.1916,400.0
2023-09-28 15:20:00,3110.7,3114.67,3107.92,3114.67,809.0,3071.8829,3075.8033,3069.1376,3075.8033,809.0
2023-09-28 15:25:00,3116.24,3117.18,3114.26,3114.56,800.0,3077.3537,3078.282,3075.3984,3075.6947,800.0
2023-09-28 15:30:00,3114.17,3114.17,3106.79,3106.8,500.0,3075.3096,3075.3096,3068.0217,3068.0315,500.0
2023-09-28 15:35:00,3107.29,3107.29,3101.01,3101.02,609.0,3068.5154,3068.5154,3062.3138,3062.3237,609.0
2023-09-28 15:40:00,3106.58,3106.58,3106.57,3106.58,100.0,3067.8143,3067.8143,3067.8044,3067.8143,100.0
2023-09-28 15:45:00,3103.47,3103.47,3103.47,3103.47,100.0,3064.7431,3064.7431,3064.7431,3064.7431,100.0
2023-09-28 15:50:00,3103.99,3107.0,3103.99,3104.06,600.0,3065.2566,3068.229,3065.2566,3065.3257,600.0
2023-09-28 15:55:00,3104.31,3107.03,3103.13,3105.0,5802.0,3065.5726,3068.2587,3064.4073,3066.254,5802.0
2023-09-29 09:30:00,3121.35,3127.33,3120.65,3125.0,2569.0,3082.4,3088.3053,3081.7087,3086.0044,2569.0
2023-09-29 09:35:00,3126.05,3126.05,3113.8,3113.8,300.0,3087.0413,3087.0413,3074.9442,3074.9442,300.0
2023-09-29 09:40:00,3113.2,3113.2,3106.04,3106.05,1400.0,3074.3517,3074.3517,3067.281,3067.2909,1400.0
2023-09-29 09:45:00,3105.72,3117.29,3105.72,3110.0,799.0,3066.965,3078.3906,3066.965,3071.1916,799.0
2023-09-29 09:50:00,3109.48,3117.32,3105.63,3117.32,1348.0,3070.6781,3078.4203,3066.8761,3078.4203,1348.0
2023-09-29 09:55:00,3123.38,3123.38,3123.38,3123.38,100.0,3084.4046,3084.4046,3084.4046,3084.4046,100.0
2023-09-29 10:00:00,3130.0,3136.95,3125.29,3132.91,909.0,3090.942,3097.8053,3086.2908,3093.8157,909.0
2023-09-29 10:05:00,3133.01,3134.4,3127.98,3128.56,500.0,3093.9145,3095.2871,3088.9472,3089.52,500.0
2023-09-29 10:10:00,3130.11,3130.11,3124.64,3124.64,200.0,3091.0507,3091.0507,3085.6489,3085.6489,200.0
2023-09-29 10:15:00,3130.11,3130.11,3128.49,3128.5,700.0,3091.0507,3091.0507,3089.4509,3089.4607,700.0
2023-09-29 10:20:00,3123.91,3123.91,3123.91,3123.91,100.0,3084.928,3084.928,3084.928,3084.928,100.0
2023-09-29 10:25:00,3127.0,3127.0,3120.0,3120.0,700.0,3087.9795,3087.9795,3081.0668,3081.0668,700.0
2023-09-29 10:30:00,3123.91,3123.91,3122.32,3122.33,1679.0,3084.928,3084.928,3083.3579,3083.3677,1679.0
2023-09-29 10:35:00,3120.94,3120.94,3117.02,3117.02,600.0,3081.9951,3081.9951,3078.124,3078.124,600.0
2023-09-29 10:40:00,3116.78,3120.7,3116.78,3120.7,300.0,3077.887,3081.7581,3077.887,3081.7581,300.0
2023-09-29 10:45:00,3120.7,3120.7,3120.7,3120.7,0.0,3081.7581,3081.7581,3081.7581,3081.7581,0.0
2023-09-29 10:50:00,3122.0,3122.0,3116.47,3119.93,300.0,3083.0419,3083.0419,3077.5809,3080.9977,300.0
2023-09-29 10:55:00,3118.98,3118.98,3118.98,3118.98,100.0,3080.0595,3080.0595,3080.0595,3080.0595,100.0
2023-09-29 11:00:00,3114.53,3114.53,3114.53,3114.53,100.0,3075.6651,3075.6651,3075.6651,3075.6651,100.0
2023-09-29 11:05:00,3111.74,3115.23,3111.74,3113.64,500.0,3072.9099,3076.3563,3072.9099,3074.7862,500.0
2023-09-29 11:10:00,3114.87,3114.87,3105.98,3105.98,3375.0,3076.0008,3076.0008,3067.2218,3067.2218,3375.0
2023-09-29 11:15:00,3103.09,3105.94,3102.78,3105.93,500.0,3064.3678,3067.1823,3064.0617,3067.1724,500.0
2023-09-29 11:20:00,3106.07,3106.07,3101.88,3101.89,400.0,3067.3106,3067.3106,3063.1729,3063.1828,400.0
2023-09-29 11:25:00,3104.72,3104.72,3098.92,3098.92,348.0,3065.9775,3065.9775,3060.2499,3060.2499,348.0
2023-09-29 11:30:00,3097.61,3097.61,3091.61,3091.62,200.0,3058.9562,3058.9562,3053.0311,3053.041,200.0
2023-09-29 11:35:00,3093.51,3098.39,3093.51,3096.22,2305.0,3054.9074,3059.7265,3054.9074,3057.5836,2305.0
2023-09-29 11:40:00,3100.0,3100.0,3100.0,3100.0,112.0,3061.3164,3061.3164,3061.3164,3061.3164,112.0
2023-09-29 11:45:00,3102.89,3102.89,3102.88,3102.89,100.0,3064.1703,3064.1703,3064.1604,3064.1703,100.0
2023-09-29 11:50:00,3101.18,3101.59,3101.18,3101.59,1100.0,3062.4817,3062.8865,3062.4817,3062.8865,1100.0
2023-09-29 11:55:00,3101.59,3101.59,3097.34,3097.35,200.0,3062.8865,3062.8865,3058.6896,3058.6994,200.0
2023-09-29 12:00:00,3097.35,3097.35,3097.35,3097.35,0.0,3058.6994,3058.6994,3058.6994,3058.6994,0.0
2023-09-29 12:05:00,3101.67,3104.75,3098.99,3099.26,900.0,3062.9655,3066.0071,3060.319,3060.5856,900.0
2023-09-29 12:10:00,3103.26,3103.26,3096.84,3097.91,400.0,3064.5357,3064.5357,3058.1958,3059.2525,400.0
2023-09-29 12:15:00,3095.45,3095.45,3095.45,3095.45,100.0,3056.8232,3056.8232,3056.8232,3056.8232,100.0
2023-09-29 12:20:00,3106.08,3106.08,3106.08,3106.08,100.0,3067.3205,3067.3205,3067.3205,3067.3205,100.0
2023-09-29 12:25:00,3110.79,3111.0,3105.41,3111.0,520.0,3071.9717,3072.1791,3066.6589,3072.1791,520.0
2023-09-29 12:30:00,3111.16,3111.16,3111.15,3111.16,800.0,3072.3371,3072.3371,3072.3272,3072.3371,800.0
2023-09-29 12:35:00,3111.16,3111.16,3111.16,3111.16,0.0,3072.3371,3072.3371,3072.3371,3072.3371,0.0
2023-09-29 12:40:00,3110.0,3110.0,3110.0,3110.0,100.0,3071.1916,3071.1916,3071.1916,3071.1916,100.0
2023-09-29 12:45:00,3108.72,3108.72,3108.72,3108.72,100.0,3069.9276,3069.9276,3069.9276,3069.9276,100.0
2023-09-29 12:50:00,3100.76,3100.76,3100.76,3100.76,100.0,3062.0669,3062.0669,3062.0669,3062.0669,100.0
2023-09-29 12:55:00,3100.76,3100.76,3100.76,3100.76,0.0,3062.0669,3062.0669,3062.0669,3062.0669,0.0
2023-09-29 13:00:00,3097.96,3097.96,3090.04,3090.15,400.0,3059.3018,3059.3018,3051.4807,3051.5893,400.0
2023-09-29 13:05:00,3090.15,3090.15,3090.15,3090.15,0.0,3051.5893,3051.5893,3051.5893,3051.5893,0.0
2023-09-29 13:10:00,3090.15,3090.15,3090.15,3090.15,0.0,3051.5893,3051.5893,3051.5893,3051.5893,0.0
2023-09-29 13:15:00,3080.68,3080.68,3080.68,3080.68,100.0,3042.2375,3042.2375,3042.2375,3042.2375,100.0
2023-09-29 13:20:00,3078.51,3082.0,3078.51,3082.0,200.0,3040.0945,3043.541,3040.0945,3043.541,200.0
2023-09-29 13:25:00,3082.36,3082.36,3079.54,3079.54,400.0,3043.8965,3043.8965,3041.1117,3041.1117,400.0
2023-09-29 13:30:00,3079.42,3079.42,3079.42,3079.42,100.0,3040.9932,3040.9932,3040.9932,3040.9932,100.0
2023-09-29 13:35:00,3079.71,3079.71,3079.71,3079.71,100.0,3041.2796,3041.2796,3041.2796,3041.2796,100.0
2023-09-29 13:40:00,3079.71,3079.71,3079.71,3079.71,0.0,3041.2796,3041.2796,3041.2796,3041.2796,0.0
2023-09-29 13:45:00,3080.37,3080.37,3077.17,3077.17,200.0,3041.9313,3041.9313,3038.7713,3038.7713,200.0
2023-09-29 13:50:00,3077.17,3077.17,3077.17,3077.17,0.0,3038.7713,3038.7713,3038.7713,3038.7713,0.0
2023-09-29 13:55:00,3071.48,3071.48,3071.48,3071.48,100.0,3033.1523,3033.1523,3033.1523,3033.1523,100.0
2023-09-29 14:00:00,3071.92,3071.92,3067.8,3070.79,300.0,3033.5868,3033.5868,3029.5182,3032.4709,300.0
2023-09-29 14:05:00,3071.47,3075.69,3070.52,3070.52,300.0,3033.1424,3037.3097,3032.2043,3032.2043,300.0
2023-09-29 14:10:00,3070.52,3070.52,3070.52,3070.52,0.0,3032.2043,3032.2043,3032.2043,3032.2043,0.0
2023-09-29 14:15:00,3073.13,3073.13,3073.13,3073.13,100.0,3034.7817,3034.7817,3034.7817,3034.7817,100.0
2023-09-29 14:20:00,3070.82,3073.34,3070.82,3073.34,200.0,3032.5005,3034.9891,3032.5005,3034.9891,200.0
2023-09-29 14:25:00,3079.29,3080.75,3079.29,3079.97,401.0,3040.8648,3042.3066,3040.8648,3041.5363,401.0
2023-09-29 14:30:00,3076.44,3076.45,3072.94,3074.62,600.0,3038.0504,3038.0603,3034.5941,3036.2531,600.0
2023-09-29 14:35:00,3077.45,3077.46,3077.45,3077.45,300.0,3039.0478,3039.0576,3039.0478,3039.0478,300.0
2023-09-29 14:40:00,3080.85,3090.0,3080.85,3090.0,300.0,3042.4053,3051.4412,3042.4053,3051.4412,300.0
2023-09-29 14:45:00,3090.0,3090.0,3090.0,3090.0,0.0,3051.4412,3051.4412,3051.4412,3051.4412,0.0
2023-09-29 14:50:00,3087.38,3089.08,3087.38,3087.94,300.0,3048.8539,3050.5326,3048.8539,3049.4069,300.0
2023-09-29 14:55:00,3090.09,3094.84,3090.09,3094.84,400.0,3051.53,3056.2208,3051.53,3056.2208,400.0
2023-09-29 15:00:00,3095.13,3098.0,3087.94,3087.94,1200.0,3056.5072,3059.3413,3049.4069,3049.4069,1200.0
2023-09-29 15:05:00,3087.94,3087.94,3087.94,3087.94,0.0,3049.4069,3049.4069,3049.4069,3049.4069,0.0
2023-09-29 15:10:00,3090.7,3090.7,3090.45,3090.45,700.0,3052.1324,3052.1324,3051.8856,3051.8856,700.0
2023-09-29 15:15:00,3092.22,3092.22,3092.21,3092.22,700.0,3053.6335,3053.6335,3053.6236,3053.6335,700.0
2023-09-29 15:20:00,3091.62,3093.16,3089.72,3089.72,500.0,3053.041,3054.5617,3051.1647,3051.1647,500.0
2023-09-29 15:25:00,3088.49,3088.49,3086.8,3088.49,510.0,3049.95,3049.95,3048.2811,3049.95,510.0
2023-09-29 15:30:00,3088.1,3088.1,3085.16,3085.16,724.0,3049.5649,3049.5649,3046.6616,3046.6616,724.0
2023-09-29 15:35:00,3085.14,3088.12,3085.13,3086.27,600.0,3046.6418,3049.5846,3046.6319,3047.7577,600.0
2023-09-29 15:40:00,3086.56,3086.94,3086.42,3086.93,300.0,3048.0441,3048.4194,3047.9058,3048.4095,300.0
2023-09-29 15:45:00,3083.29,3091.79,3083.28,3090.96,700.0,3044.8149,3053.2088,3044.805,3052.3892,700.0
2023-09-29 15:50:00,3094.62,3100.2,3088.51,3093.83,4856.0,3056.0035,3061.5139,3049.9698,3055.2234,4856.0
2023-09-29 15:55:00,3091.39,3091.39,3073.16,3087.06,8417.0,3052.8138,3052.8138,3034.8113,3048.5379,8417.0
2023-10-02 09:30:00,3071.8,3084.0,3070.51,3083.0,3197.0,3033.4683,3045.516,3032.1944,3044.5285,3197.0
2023-10-02 09:35:00,3093.4,3098.42,3086.51,3098.42,507.0,3054.7987,3059.7561,3047.9947,3059.7561,507.0
2023-10-02 09:40:00,3086.1,3094.18,3086.1,3088.93,1600.0,3047.5898,3055.569,3047.5898,3050.3845,1600.0
2023-10-02 09:45:00,3096.94,3096.94,3084.43,3090.88,800.0,3058.2946,3058.2946,3045.9407,3052.3102,800.0
2023-10-02 09:50:00,3075.94,3084.59,3075.94,3084.59,300.0,3037.5566,3046.0987,3037.5566,3046.0987,300.0
2023-10-02 09:55:00,3077.22,3084.59,3066.87,3072.43,1252.0,3038.8206,3046.0987,3028.5998,3034.0904,1252.0
2023-10-02 10:00:00,3072.86,3084.37,3067.78,3084.37,700.0,3034.5151,3045.8814,3029.4984,3045.8814,700.0
2023-10-02 10:05:00,3086.45,3089.36,3086.45,3089.36,400.0,3047.9355,3050.8092,3047.9355,3050.8092,400.0
2023-10-02 10:10:00,3089.89,3098.02,3088.19,3095.08,909.0,3051.3325,3059.3611,3049.6538,3056.4578,909.0
2023-10-02 10:15:00,3092.87,3100.0,3092.87,3100.0,257.0,3054.2754,3061.3164,3054.2754,3061.3164,257.0
2023-10-02 10:20:00,3095.08,3097.99,3092.88,3092.88,700.0,3056.4578,3059.3315,3054.2852,3054.2852,700.0
2023-10-02 10:25:00,3092.21,3092.21,3083.11,3083.11,500.0,3053.6236,3053.6236,3044.6371,3044.6371,500.0
2023-10-02 10:30:00,3081.32,3081.86,3080.13,3081.36,400.0,3042.8695,3043.4027,3041.6943,3042.909,400.0
2023-10-02 10:35:00,3080.33,3080.33,3080.33,3080.33,200.0,3041.8918,3041.8918,3041.8918,3041.8918,200.0
2023-10-02 10:40:00,3091.88,3091.88,3087.8,3087.8,200.0,3053.2977,3053.2977,3049.2686,3049.2686,200.0
2023-10-02 10:45:00,3097.16,3097.98,3093.11,3097.98,300.0,3058.5118,3059.3216,3054.5124,3059.3216,300.0
2023-10-02 10:50:00,3099.94,3099.94,3094.09,3096.64,500.0,3061.2571,3061.2571,3055.4801,3057.9983,500.0
2023-10-02 10:55:00,3097.41,3097.42,3093.66,3093.66,400.0,3058.7587,3058.7686,3055.0555,3055.0555,400.0
2023-10-02 11:00:00,3097.13,3110.75,3097.13,3104.21,434.0,3058.4822,3071.9322,3058.4822,3065.4738,434.0
2023-10-02 11:05:00,3104.21,3104.21,3104.21,3104.21,0.0,3065.4738,3065.4738,3065.4738,3065.4738,0.0
2023-10-02 11:10:00,3110.19,3110.19,3108.04,3108.04,200.0,3071.3792,3071.3792,3069.2561,3069.2561,200.0
2023-10-02 11:15:00,3105.43,3107.88,3105.43,3107.88,300.0,3066.6786,3069.0981,3066.6786,3069.0981,300.0
2023-10-02 11:20:00,3112.14,3112.53,3106.3,3112.53,400.0,3073.3049,3073.69,3067.5378,3073.69,400.0
2023-10-02 11:25:00,3109.89,3109.89,3107.06,3107.06,300.0,3071.083,3071.083,3068.2883,3068.2883,300.0
2023-10-02 11:30:00,3106.93,3106.94,3106.93,3106.93,354.0,3068.1599,3068.1698,3068.1599,3068.1599,354.0
2023-10-02 11:35:00,3103.69,3103.69,3092.95,3095.61,1100.0,3064.9603,3064.9603,3054.3544,3056.9812,1100.0
2023-10-02 11:40:00,3094.68,3095.51,3091.76,3091.76,400.0,3056.0628,3056.8824,3053.1792,3053.1792,400.0
2023-10-02 11:45:00,3093.12,3093.12,3093.06,3093.07,400.0,3054.5222,3054.5222,3054.463,3054.4729,400.0
2023-10-02 11:50:00,3094.46,3094.46,3091.86,3091.86,400.0,3055.8455,3055.8455,3053.278,3053.278,400.0
2023-10-02 11:55:00,3088.01,3088.01,3085.54,3085.54,300.0,3049.476,3049.476,3047.0368,3047.0368,300.0
2023-10-02 12:00:00,3081.03,3084.09,3081.02,3083.52,300.0,3042.5831,3045.6049,3042.5732,3045.042,300.0
2023-10-02 12:05:00,3078.13,3080.75,3077.94,3080.0,2050.0,3039.7193,3042.3066,3039.5317,3041.566,2050.0
2023-10-02 12:10:00,3084.91,3084.91,3083.45,3083.45,200.0,3046.4147,3046.4147,3044.9729,3044.9729,200.0
2023-10-02 12:15:00,3084.03,3084.03,3081.45,3081.45,300.0,3045.5457,3045.5457,3042.9979,3042.9979,300.0
2023-10-02 12:20:00,3081.44,3081.45,3081.44,3081.44,200.0,3042.988,3042.9979,3042.988,3042.988,200.0
2023-10-02 12:25:00,3081.44,3081.44,3081.44,3081.44,0.0,3042.988,3042.988,3042.988,3042.988,0.0
2023-10-02 12:30:00,3083.81,3087.48,3083.81,3087.48,400.0,3045.3284,3048.9526,3045.3284,3048.9526,400.0
2023-10-02 12:35:00,3086.79,3086.79,3086.79,3086.79,100.0,3048.2712,3048.2712,3048.2712,3048.2712,100.0
2023-10-02 12:40:00,3089.28,3089.28,3089.28,3089.28,100.0,3050.7302,3050.7302,3050.7302,3050.7302,100.0
2023-10-02 12:45:00,3082.8,3082.8,3082.8,3082.8,330.0,3044.331,3044.331,3044.331,3044.331,330.0
2023-10-02 12:50:00,3084.63,3090.66,3084.63,3090.66,300.0,3046.1382,3052.0929,3046.1382,3052.0929,300.0
2023-10-02 12:55:00,3090.66,3090.66,3090.66,3090.66,0.0,3052.0929,3052.0929,3052.0929,3052.0929,0.0
2023-10-02 13:00:00,3091.17,3091.18,3091.17,3091.18,200.0,3052.5966,3052.6064,3052.5966,3052.6064,200.0
2023-10-02 13:05:00,3092.77,3092.77,3092.72,3092.73,332.0,3054.1766,3054.1766,3054.1272,3054.1371,332.0
2023-10-02 13:10:00,3092.32,3092.32,3092.25,3092.25,207.0,3053.7322,3053.7322,3053.6631,3053.6631,207.0
2023-10-02 13:15:00,3093.33,3093.33,3093.33,3093.33,100.0,3054.7296,3054.7296,3054.7296,3054.7296,100.0
2023-10-02 13:20:00,3092.35,3093.81,3092.34,3092.89,425.0,3053.7618,3055.2036,3053.752,3054.2951,425.0
2023-10-02 13:25:00,3092.89,3092.89,3092.89,3092.89,0.0,3054.2951,3054.2951,3054.2951,3054.2951,0.0
2023-10-02 13:30:00,3095.17,3095.5,3095.17,3095.5,340.0,3056.5467,3056.8725,3056.5467,3056.8725,340.0
2023-10-02 13:35:00,3095.5,3095.5,3095.5,3095.5,0.0,3056.8725,3056.8725,3056.8725,3056.8725,0.0
2023-10-02 13:40:00,3092.71,3092.72,3092.71,3092.71,100.0,3054.1174,3054.1272,3054.1174,3054.1174,100.0
2023-10-02 13:45:00,3090.6,3090.6,3089.44,3089.45,200.0,3052.0337,3052.0337,3050.8882,3050.898,200.0
2023-10-02 13:50:00,3092.25,3092.25,3092.25,3092.25,100.0,3053.6631,3053.6631,3053.6631,3053.6631,100.0
2023-10-02 13:55:00,3090.89,3090.89,3090.89,3090.89,100.0,3052.3201,3052.3201,3052.3201,3052.3201,100.0
2023-10-02 14:00:00,3090.89,3090.89,3090.89,3090.89,0.0,3052.3201,3052.3201,3052.3201,3052.3201,0.0
2023-10-02 14:05:00,3090.89,3090.89,3090.89,3090.89,0.0,3052.3201,3052.3201,3052.3201,3052.3201,0.0
2023-10-02 14:10:00,3092.78,3093.38,3092.78,3093.38,200.0,3054.1865,3054.779,3054.1865,3054.779,200.0
2023-10-02 14:15:00,3093.38,3093.38,3093.38,3093.38,0.0,3054.779,3054.779,3054.779,3054.779,0.0
2023-10-02 14:20:00,3086.94,3086.94,3076.79,3077.01,600.0,3048.4194,3048.4194,3038.396,3038.6133,600.0
2023-10-02 14:25:00,3082.57,3082.57,3080.4,3080.41,200.0,3044.1039,3044.1039,3041.961,3041.9708,200.0
2023-10-02 14:30:00,3080.41,3080.41,3080.41,3080.41,0.0,3041.9708,3041.9708,3041.9708,3041.9708,0.0
2023-10-02 14:35:00,3082.9,3084.23,3082.9,3083.84,300.0,3044.4298,3045.7432,3044.4298,3045.358,300.0
2023-10-02 14:40:00,3077.12,3077.12,3075.17,3075.4,304.0,3038.7219,3038.7219,3036.7962,3037.0234,304.0
2023-10-02 14:45:00,3077.88,3077.88,3077.88,3077.88,100.0,3039.4724,3039.4724,3039.4724,3039.4724,100.0
2023-10-02 14:50:00,3076.75,3076.75,3076.75,3076.75,100.0,3038.3565,3038.3565,3038.3565,3038.3565,100.0
2023-10-02 14:55:00,3079.27,3079.35,3079.27,3079.35,300.0,3040.8451,3040.9241,3040.8451,3040.9241,300.0
2023-10-02 15:00:00,3076.92,3076.92,3076.92,3076.92,205.0,3038.5244,3038.5244,3038.5244,3038.5244,205.0
2023-10-02 15:05:00,3080.36,3080.36,3080.36,3080.36,200.0,3041.9215,3041.9215,3041.9215,3041.9215,200.0
2023-10-02 15:10:00,3080.36,3080.36,3080.36,3080.36,0.0,3041.9215,3041.9215,3041.9215,3041.9215,0.0
2023-10-02 15:15:00,3079.89,3079.89,3079.89,3079.89,100.0,3041.4573,3041.4573,3041.4573,3041.4573,100.0
2023-10-02 15:20:00,3079.89,3079.89,3079.89,3079.89,0.0,3041.4573,3041.4573,3041.4573,3041.4573,0.0
2023-10-02 15:25:00,3084.73,3084.73,3083.14,3083.14,300.0,3046.2369,3046.2369,3044.6668,3044.6668,300.0
2023-10-02 15:30:00,3084.32,3088.13,3084.32,3088.13,300.0,3045.832,3049.5945,3045.832,3049.5945,300.0
2023-10-02 15:35:00,3088.14,3088.14,3085.79,3086.08,600.0,3049.6044,3049.6044,3047.2837,3047.5701,600.0
2023-10-02 15:40:00,3088.3,3091.56,3088.17,3091.56,1364.0,3049.7624,3052.9817,3049.634,3052.9817,1364.0
2023-10-02 15:45:00,3088.7,3088.7,3086.05,3086.28,459.0,3050.1574,3050.1574,3047.5405,3047.7676,459.0
2023-10-02 15:50:00,3087.25,3092.08,3084.61,3092.08,1298.0,3048.7255,3053.4952,3046.1184,3053.4952,1298.0
2023-10-02 15:55:00,3095.89,3095.94,3090.24,3093.77,2999.0,3057.2577,3057.307,3051.6782,3055.1641,2999.0
2023-10-03 09:30:00,3055.0,3087.42,3055.0,3069.13,4508.0,3016.8779,3048.8934,3016.8779,3030.8316,4508.0
2023-10-03 09:35:00,3067.38,3067.38,3047.09,3047.53,1532.0,3029.1034,3029.1034,3009.0666,3009.5011,1532.0
2023-10-03 09:40:00,3056.52,3057.0,3050.68,3057.0,1476.0,3018.379,3018.853,3012.6118,3018.853,1476.0
2023-10-03 09:45:00,3053.05,3061.78,3053.05,3061.78,250.0,3014.9523,3023.5733,3014.9523,3023.5733,250.0
2023-10-03 09:50:00,3067.99,3070.0,3067.99,3070.0,300.0,3029.7058,3031.6907,3029.7058,3031.6907,300.0
2023-10-03 09:55:00,3070.0,3070.0,3070.0,3070.0,0.0,3031.6907,3031.6907,3031.6907,3031.6907,0.0
2023-10-03 10:00:00,3060.39,3060.39,3050.0,3050.74,300.0,3022.2007,3022.2007,3011.9403,3012.6711,300.0
2023-10-03 10:05:00,3049.89,3052.05,3044.78,3049.47,2377.0,3011.8317,3013.9647,3006.7854,3011.4169,2377.0
2023-10-03 10:10:00,3046.55,3054.22,3046.55,3054.22,500.0,3008.5334,3016.1077,3008.5334,3016.1077,500.0
2023-10-03 10:15:00,3042.47,3047.86,3031.41,3031.41,300.0,3004.5043,3009.827,2993.5823,2993.5823,300.0
2023-10-03 10:20:00,3038.0,3042.3,3034.57,3039.57,1584.0,3000.0901,3004.3364,2996.7029,3001.6405,1584.0
2023-10-03 10:25:00,3035.21,3040.64,3035.2,3040.64,500.0,2997.3349,3002.6971,2997.325,3002.6971,500.0
2023-10-03 10:30:00,3034.99,3040.44,3034.99,3040.44,400.0,2997.1176,3002.4996,2997.1176,3002.4996,400.0
2023-10-03 10:35:00,3040.44,3040.44,3040.44,3040.44,0.0,3002.4996,3002.4996,3002.4996,3002.4996,0.0
2023-10-03 10:40:00,3037.81,3040.9,3034.74,3034.74,509.0,2999.9024,3002.9539,2996.8707,2996.8707,509.0
2023-10-03 10:45:00,3037.46,3037.75,3035.68,3037.14,600.0,2999.5568,2999.8432,2997.799,2999.2408,600.0
2023-10-03 10:50:00,3033.61,3035.07,3032.47,3032.47,600.0,2995.7548,2997.1966,2994.6291,2994.6291,600.0
2023-10-03 10:55:00,3032.0,3032.0,3026.71,3028.41,603.0,2994.1649,2994.1649,2988.9409,2990.6197,603.0
2023-10-03 11:00:00,3024.17,3024.52,3019.87,3022.58,639.0,2986.4326,2986.7783,2982.1863,2984.8625,639.0
2023-10-03 11:05:00,3017.47,3021.84,3017.47,3019.2,700.0,2979.8162,2984.1317,2979.8162,2981.5247,700.0
2023-10-03 11:10:00,3017.59,3017.59,3017.49,3017.5,300.0,2979.9347,2979.9347,2979.836,2979.8459,300.0
2023-10-03 11:15:00,3018.01,3025.83,3018.01,3021.8,2850.0,2980.3495,2988.0719,2980.3495,2984.0922,2850.0
2023-10-03 11:20:00,3024.93,3024.93,3011.66,3011.66,2708.0,2987.1831,2987.1831,2974.0787,2974.0787,2708.0
2023-10-03 11:25:00,3010.64,3010.64,3009.71,3010.39,1800.0,2973.0715,2973.0715,2972.1531,2972.8246,1800.0
2023-10-03 11:30:00,3010.11,3012.59,3008.07,3012.59,800.0,2972.5481,2974.9971,2970.5335,2974.9971,800.0
2023-10-03 11:35:00,3011.0,3011.0,3001.39,3001.39,2399.0,2973.427,2973.427,2963.9369,2963.9369,2399.0
2023-10-03 11:40:00,3012.52,3013.64,3007.96,3013.64,601.0,2974.928,2976.034,2970.4249,2976.034,601.0
2023-10-03 11:45:00,3016.28,3019.26,3013.28,3014.55,800.0,2978.6411,2981.5839,2975.6785,2976.9327,800.0
2023-10-03 11:50:00,3013.21,3015.63,3013.21,3015.19,300.0,2975.6094,2977.9992,2975.6094,2977.5647,300.0
2023-10-03 11:55:00,3015.19,3015.19,3015.19,3015.19,0.0,2977.5647,2977.5647,2977.5647,2977.5647,0.0
2023-10-03 12:00:00,3014.01,3022.67,3014.01,3022.67,908.0,2976.3994,2984.9514,2976.3994,2984.9514,908.0
2023-10-03 12:05:00,3025.53,3029.78,3025.53,3029.58,400.0,2987.7757,2991.9726,2987.7757,2991.7751,400.0
2023-10-03 12:10:00,3026.55,3027.94,3026.54,3027.94,500.0,2988.7829,2990.1556,2988.7731,2990.1556,500.0
2023-10-03 12:15:00,3028.82,3028.82,3027.61,3028.0,1000.0,2991.0246,2991.0246,2989.8297,2990.2148,1000.0
2023-10-03 12:20:00,3029.3,3029.57,3026.46,3026.47,400.0,2991.4986,2991.7652,2988.6941,2988.7039,400.0
2023-10-03 12:25:00,3031.58,3032.1,3031.57,3032.1,200.0,2993.7502,2994.2637,2993.7403,2994.2637,200.0
2023-10-03 12:30:00,3038.6,3038.6,3038.6,3038.6,200.0,3000.6826,3000.6826,3000.6826,3000.6826,200.0
2023-10-03 12:35:00,3038.6,3038.6,3038.6,3038.6,0.0,3000.6826,3000.6826,3000.6826,3000.6826,0.0
2023-10-03 12:40:00,3039.42,3039.42,3037.64,3039.42,311.0,3001.4923,3001.4923,2999.7345,3001.4923,311.0
2023-10-03 12:45:00,3038.55,3038.55,3037.65,3037.65,400.0,3000.6332,3000.6332,2999.7444,2999.7444,400.0
2023-10-03 12:50:00,3038.02,3038.02,3036.0,3036.72,700.0,3000.1098,3000.1098,2998.115,2998.826,700.0
2023-10-03 12:55:00,3038.4,3038.4,3038.4,3038.4,100.0,3000.4851,3000.4851,3000.4851,3000.4851,100.0
2023-10-03 13:00:00,3037.81,3041.95,3036.92,3036.93,845.0,2999.9024,3003.9908,2999.0235,2999.0334,845.0
2023-10-03 13:05:00,3037.04,3042.96,3030.52,3042.96,706.0,2999.142,3004.9882,2992.7034,3004.9882,706.0
2023-10-03 13:10:00,3037.25,3037.25,3037.25,3037.25,100.0,2999.3494,2999.3494,2999.3494,2999.3494,100.0
2023-10-03 13:15:00,3037.25,3037.25,3037.25,3037.25,0.0,2999.3494,2999.3494,2999.3494,2999.3494,0.0
2023-10-03 13:20:00,3034.65,3034.65,3031.44,3031.44,500.0,2996.7819,2996.7819,2993.6119,2993.6119,500.0
2023-10-03 13:25:00,3030.05,3030.05,3022.8,3022.8,579.0,2992.2393,2992.2393,2985.0797,2985.0797,579.0
2023-10-03 13:30:00,3017.16,3017.16,3017.16,3017.16,100.0,2979.5101,2979.5101,2979.5101,2979.5101,100.0
2023-10-03 13:35:00,3017.89,3019.9,3017.89,3019.9,206.0,2980.231,2982.2159,2980.231,2982.2159,206.0
2023-10-03 13:40:00,3016.29,3018.6,3016.28,3018.6,200.0,2978.651,2980.9321,2978.6411,2980.9321,200.0
2023-10-03 13:45:00,3018.72,3018.72,3014.82,3015.16,550.0,2981.0506,2981.0506,2977.1993,2977.5351,550.0
2023-10-03 13:50:00,3015.24,3015.24,3015.24,3015.24,100.0,2977.6141,2977.6141,2977.6141,2977.6141,100.0
2023-10-03 13:55:00,3011.01,3013.0,3011.01,3012.45,700.0,2973.4369,2975.402,2973.4369,2974.8589,700.0
2023-10-03 14:00:00,3011.13,3011.13,3011.13,3011.13,100.0,2973.5554,2973.5554,2973.5554,2973.5554,100.0
2023-10-03 14:05:00,3010.14,3010.14,3008.55,3008.64,978.0,2972.5777,2972.5777,2971.0075,2971.0964,978.0
2023-10-03 14:10:00,3008.64,3010.29,3008.64,3009.64,432.0,2971.0964,2972.7258,2971.0964,2972.0839,432.0
2023-10-03 14:15:00,3005.59,3007.19,3005.59,3007.19,300.0,2968.0845,2969.6645,2968.0845,2969.6645,300.0
2023-10-03 14:20:00,3006.33,3006.33,3006.33,3006.33,100.0,2968.8153,2968.8153,2968.8153,2968.8153,100.0
2023-10-03 14:25:00,3009.16,3011.81,3007.14,3011.81,1135.0,2971.6099,2974.2269,2969.6151,2974.2269,1135.0
2023-10-03 14:30:00,3011.77,3011.77,3007.36,3007.36,416.0,2974.1874,2974.1874,2969.8324,2969.8324,416.0
2023-10-03 14:35:00,3009.91,3009.91,3009.51,3009.61,700.0,2972.3506,2972.3506,2971.9556,2972.0543,700.0
2023-10-03 14:40:00,3010.97,3012.36,3010.51,3010.82,500.0,2973.3973,2974.77,2972.9431,2973.2492,500.0
2023-10-03 14:45:00,3011.75,3011.75,3010.77,3010.79,500.0,2974.1676,2974.1676,2973.1998,2973.2196,500.0
2023-10-03 14:50:00,3010.77,3010.79,3009.48,3009.48,800.0,2973.1998,2973.2196,2971.9259,2971.9259,800.0
2023-10-03 14:55:00,3004.64,3006.13,3004.64,3006.13,200.0,2967.1463,2968.6177,2967.1463,2968.6177,200.0
2023-10-03 15:00:00,3003.27,3003.84,2999.1,3003.84,1866.0,2965.7934,2966.3563,2961.6755,2966.3563,1866.0
2023-10-03 15:05:00,2999.99,2999.99,2996.95,2996.95,200.0,2962.5544,2962.5544,2959.5523,2959.5523,200.0
2023-10-03 15:10:00,2998.99,3001.03,2997.78,2998.55,1441.0,2961.5668,2963.5814,2960.3719,2961.1323,1441.0
2023-10-03 15:15:00,2997.4,2998.06,2997.4,2998.06,300.0,2959.9967,2960.6484,2959.9967,2960.6484,300.0
2023-10-03 15:20:00,2999.99,3001.82,2999.99,3001.82,200.0,2962.5544,2964.3615,2962.5544,2964.3615,200.0
2023-10-03 15:25:00,2999.99,3002.0,2998.0,3002.0,700.0,2962.5544,2964.5393,2960.5892,2964.5393,700.0
2023-10-03 15:30:00,3000.81,3000.81,2997.57,2998.32,856.0,2963.3641,2963.3641,2960.1646,2960.9052,856.0
2023-10-03 15:35:00,2998.96,2999.99,2998.96,2999.99,368.0,2961.5372,2962.5544,2961.5372,2962.5544,368.0
2023-10-03 15:40:00,3002.65,3007.66,3002.65,3007.66,500.0,2965.1812,2970.1287,2965.1812,2970.1287,500.0
2023-10-03 15:45:00,3005.31,3006.04,3005.31,3006.04,300.0,2967.808,2968.5289,2967.808,2968.5289,300.0
2023-10-03 15:50:00,3009.53,3011.23,3006.58,3009.14,2354.0,2971.9753,2973.6541,2969.0621,2971.5902,2354.0
2023-10-03 15:55:00,3009.8,3014.99,3008.27,3009.41,2671.0,2972.2419,2977.3672,2970.731,2971.8568,2671.0
2023-10-04 09:30:00,3014.74,3014.74,3011.52,3014.51,2232.0,2977.1203,2977.1203,2973.9405,2976.8932,2232.0
2023-10-04 09:35:00,3027.91,3048.53,3027.91,3046.71,1547.0,2990.126,3010.4887,2990.126,3008.6914,1547.0
2023-10-04 09:40:00,3045.44,3046.29,3043.0,3043.0,805.0,3007.4372,3008.2766,3005.0277,3005.0277,805.0
2023-10-04 09:45:00,3040.5,3059.35,3040.05,3059.35,2397.0,3002.5589,3021.1736,3002.1145,3021.1736,2397.0
2023-10-04 09:50:00,3049.42,3049.42,3049.21,3049.21,200.0,3011.3675,3011.3675,3011.1602,3011.1602,200.0
2023-10-04 09:55:00,3046.24,3047.69,3041.71,3041.71,300.0,3008.2272,3009.6591,3003.7538,3003.7538,300.0
2023-10-04 10:00:00,3031.8,3039.81,3031.8,3038.32,600.0,2993.9674,3001.8775,2993.9674,3000.4061,600.0
2023-10-04 10:05:00,3030.66,3034.16,3028.92,3028.92,774.0,2992.8416,2996.298,2991.1234,2991.1234,774.0
2023-10-04 10:10:00,3029.63,3038.15,3029.62,3033.47,839.0,2991.8245,3000.2382,2991.8146,2995.6166,839.0
2023-10-04 10:15:00,3036.77,3036.77,3036.77,3036.77,100.0,2998.8754,2998.8754,2998.8754,2998.8754,100.0
2023-10-04 10:20:00,3035.01,3035.01,3031.64,3031.64,300.0,2997.1374,2997.1374,2993.8094,2993.8094,300.0
2023-10-04 10:25:00,3031.77,3037.74,3031.77,3037.74,200.0,2993.9378,2999.8333,2993.9378,2999.8333,200.0
2023-10-04 10:30:00,3037.1,3042.21,3037.1,3042.21,500.0,2999.2013,3004.2475,2999.2013,3004.2475,500.0
2023-10-04 10:35:00,3045.91,3046.56,3045.91,3046.56,200.0,3007.9013,3008.5432,3007.9013,3008.5432,200.0
2023-10-04 10:40:00,3051.43,3051.43,3043.84,3043.84,400.0,3013.3525,3013.3525,3005.8572,3005.8572,400.0
2023-10-04 10:45:00,3042.99,3042.99,3028.83,3028.83,300.0,3005.0178,3005.0178,2991.0345,2991.0345,300.0
2023-10-04 10:50:00,3030.4,3031.17,3029.71,3031.17,1509.0,2992.5849,2993.3453,2991.9035,2993.3453,1509.0
2023-10-04 10:55:00,3032.91,3034.44,3028.0,3028.0,1011.0,2995.0636,2996.5745,2990.2148,2990.2148,1011.0
2023-10-04 11:00:00,3031.77,3033.0,3030.05,3033.0,900.0,2993.9378,2995.1524,2992.2393,2995.1524,900.0
2023-10-04 11:05:00,3030.97,3034.74,3030.97,3034.74,400.0,2993.1478,2996.8707,2993.1478,2996.8707,400.0
2023-10-04 11:10:00,3036.82,3040.08,3035.93,3040.08,700.0,2998.9248,3002.1441,2998.0459,3002.1441,700.0
2023-10-04 11:15:00,3040.5,3046.57,3040.5,3046.57,800.0,3002.5589,3008.5531,3002.5589,3008.5531,800.0
2023-10-04 11:20:00,3044.23,3048.25,3044.23,3048.25,200.0,3006.2423,3010.2121,3006.2423,3010.2121,200.0
2023-10-04 11:25:00,3049.87,3049.87,3045.39,3045.79,1100.0,3011.8119,3011.8119,3007.3878,3007.7828,1100.0
2023-10-04 11:30:00,3042.63,3042.63,3038.57,3038.57,518.0,3004.6623,3004.6623,3000.6529,3000.6529,518.0
2023-10-04 11:35:00,3038.96,3040.87,3038.96,3040.0,700.0,3001.0381,3002.9242,3001.0381,3002.0651,700.0
2023-10-04 11:40:00,3038.95,3038.96,3033.71,3033.71,200.0,3001.0282,3001.0381,2995.8536,2995.8536,200.0
2023-10-04 11:45:00,3032.0,3038.4,3032.0,3038.18,600.0,2994.1649,3000.4851,2994.1649,3000.2678,600.0
2023-10-04 11:50:00,3038.18,3038.18,3038.18,3038.18,0.0,3000.2678,3000.2678,3000.2678,3000.2678,0.0
2023-10-04 11:55:00,3040.0,3042.78,3040.0,3040.0,900.0,3002.0651,3004.8104,3002.0651,3002.0651,900.0
2023-10-04 12:00:00,3041.88,3041.88,3039.45,3041.08,1818.0,3003.9216,3003.9216,3001.522,3003.1316,1818.0
2023-10-04 12:05:00,3041.41,3042.54,3040.09,3042.54,505.0,3003.4575,3004.5734,3002.154,3004.5734,505.0
2023-10-04 12:10:00,3042.54,3042.54,3042.54,3042.54,0.0,3004.5734,3004.5734,3004.5734,3004.5734,0.0
2023-10-04 12:15:00,3039.89,3039.9,3039.89,3039.89,100.0,3001.9565,3001.9663,3001.9565,3001.9565,100.0
2023-10-04 12:20:00,3044.45,3044.45,3040.07,3040.07,700.0,3006.4596,3006.4596,3002.1342,3002.1342,700.0
2023-10-04 12:25:00,3041.6,3041.6,3041.6,3041.6,202.0,3003.6451,3003.6451,3003.6451,3003.6451,202.0
2023-10-04 12:30:00,3040.12,3043.15,3040.12,3043.15,300.0,3002.1836,3005.1758,3002.1836,3005.1758,300.0
2023-10-04 12:35:00,3041.22,3044.41,3041.22,3044.41,679.0,3003.2699,3006.4201,3003.2699,3006.4201,679.0
2023-10-04 12:40:00,3043.97,3043.97,3043.97,3043.97,100.0,3005.9856,3005.9856,3005.9856,3005.9856,100.0
2023-10-04 12:45:00,3041.92,3041.92,3041.92,3041.92,100.0,3003.9611,3003.9611,3003.9611,3003.9611,100.0
2023-10-04 12:50:00,3041.92,3041.92,3041.92,3041.92,0.0,3003.9611,3003.9611,3003.9611,3003.9611,0.0
2023-10-04 12:55:00,3037.27,3037.27,3037.27,3037.27,100.0,2999.3692,2999.3692,2999.3692,2999.3692,100.0
2023-10-04 13:00:00,3041.52,3041.52,3041.52,3041.52,100.0,3003.5661,3003.5661,3003.5661,3003.5661,100.0
2023-10-04 13:05:00,3041.52,3041.52,3041.52,3041.52,0.0,3003.5661,3003.5661,3003.5661,3003.5661,0.0
2023-10-04 13:10:00,3040.5,3040.5,3040.5,3040.5,100.0,3002.5589,3002.5589,3002.5589,3002.5589,100.0
2023-10-04 13:15:00,3040.5,3040.5,3040.5,3040.5,0.0,3002.5589,3002.5589,3002.5589,3002.5589,0.0
2023-10-04 13:20:00,3040.5,3040.5,3040.5,3040.5,0.0,3002.5589,3002.5589,3002.5589,3002.5589,0.0
2023-10-04 13:25:00,3036.45,3036.46,3036.45,3036.45,100.0,2998.5594,2998.5693,2998.5594,2998.5594,100.0
2023-10-04 13:30:00,3036.29,3039.24,3036.29,3039.24,300.0,2998.4014,3001.3146,2998.4014,3001.3146,300.0
2023-10-04 13:35:00,3041.0,3041.0,3038.3,3038.3,300.0,3003.0526,3003.0526,3000.3863,3000.3863,300.0
2023-10-04 13:40:00,3041.32,3041.64,3041.31,3041.64,300.0,3003.3686,3003.6846,3003.3587,3003.6846,300.0
2023-10-04 13:45:00,3042.99,3045.63,3042.99,3045.63,567.0,3005.0178,3007.6248,3005.0178,3007.6248,567.0
2023-10-04 13:50:00,3043.25,3043.25,3043.25,3043.25,100.0,3005.2745,3005.2745,3005.2745,3005.2745,100.0
2023-10-04 13:55:00,3047.05,3047.05,3043.43,3043.43,300.0,3009.0271,3009.0271,3005.4523,3005.4523,300.0
2023-10-04 14:00:00,3045.64,3045.64,3045.64,3045.64,100.0,3007.6347,3007.6347,3007.6347,3007.6347,100.0
2023-10-04 14:05:00,3048.3,3048.3,3048.3,3048.3,100.0,3010.2615,3010.2615,3010.2615,3010.2615,100.0
2023-10-04 14:10:00,3042.33,3042.33,3042.33,3042.33,139.0,3004.366,3004.366,3004.366,3004.366,139.0
2023-10-04 14:15:00,3047.51,3048.22,3045.99,3045.99,400.0,3009.4814,3010.1825,3007.9803,3007.9803,400.0
2023-10-04 14:20:00,3040.95,3040.95,3040.6,3040.6,400.0,3003.0032,3003.0032,3002.6576,3002.6576,400.0
2023-10-04 14:25:00,3034.18,3034.18,3034.17,3034.18,250.0,2996.3177,2996.3177,2996.3078,2996.3177,250.0
2023-10-04 14:30:00,3034.18,3034.18,3034.18,3034.18,0.0,2996.3177,2996.3177,2996.3177,2996.3177,0.0
2023-10-04 14:35:00,3042.15,3042.15,3041.47,3041.48,200.0,3004.1883,3004.1883,3003.5168,3003.5266,200.0
2023-10-04 14:40:00,3041.48,3041.48,3041.48,3041.48,0.0,3003.5266,3003.5266,3003.5266,3003.5266,0.0
2023-10-04 14:45:00,3044.75,3044.75,3043.67,3043.67,300.0,3006.7558,3006.7558,3005.6893,3005.6893,300.0
2023-10-04 14:50:00,3043.67,3043.67,3043.67,3043.67,0.0,3005.6893,3005.6893,3005.6893,3005.6893,0.0
2023-10-04 14:55:00,3040.27,3041.6,3040.27,3041.6,200.0,3002.3317,3003.6451,3002.3317,3003.6451,200.0
2023-10-04 15:00:00,3039.51,3039.51,3039.33,3039.34,200.0,3001.5812,3001.5812,3001.4035,3001.4133,200.0
2023-10-04 15:05:00,3035.4,3035.4,3034.9,3034.9,263.0,2997.5225,2997.5225,2997.0287,2997.0287,263.0
2023-10-04 15:10:00,3042.32,3046.92,3042.32,3046.92,300.0,3004.3561,3008.8987,3004.3561,3008.8987,300.0
2023-10-04 15:15:00,3047.21,3047.22,3047.21,3047.21,100.0,3009.1851,3009.195,3009.1851,3009.1851,100.0
2023-10-04 15:20:00,3045.0,3045.0,3045.0,3045.0,200.0,3007.0027,3007.0027,3007.0027,3007.0027,200.0
2023-10-04 15:25:00,3048.16,3048.16,3041.48,3041.48,500.0,3010.1233,3010.1233,3003.5266,3003.5266,500.0
2023-10-04 15:30:00,3039.66,3040.92,3039.66,3040.92,200.0,3001.7293,3002.9736,3001.7293,3002.9736,200.0
2023-10-04 15:35:00,3042.18,3049.35,3041.18,3047.62,1009.0,3004.2179,3011.2984,3003.2304,3009.59,1009.0
2023-10-04 15:40:00,3045.95,3045.95,3045.94,3045.95,125.0,3007.9408,3007.9408,3007.931,3007.9408,125.0
2023-10-04 15:45:00,3044.34,3044.34,3044.34,3044.34,100.0,3006.3509,3006.3509,3006.3509,3006.3509,100.0
2023-10-04 15:50:00,3041.97,3042.92,3040.64,3041.43,831.0,3004.0105,3004.9487,3002.6971,3003.4773,831.0
2023-10-04 15:55:00,3044.11,3046.79,3042.63,3046.78,3705.0,3006.1238,3008.7704,3004.6623,3008.7605,3705.0
2023-10-05 09:30:00,3039.01,3046.02,3038.23,3041.9,2875.0,3001.0875,3008.01,3000.3172,3003.9414,2875.0
2023-10-05 09:35:00,3029.91,3029.91,3025.57,3027.42,300.0,2992.101,2992.101,2987.8152,2989.6421,300.0
2023-10-05 09:40:00,3023.77,3034.55,3011.01,3011.01,1297.0,2986.0376,2996.6831,2973.4369,2973.4369,1297.0
2023-10-05 09:45:00,3015.0,3015.0,3011.01,3014.06,600.0,2977.3771,2977.3771,2973.4369,2976.4488,600.0
2023-10-05 09:50:00,3011.81,3011.81,3003.64,3003.64,1603.0,2974.2269,2974.2269,2966.1588,2966.1588,1603.0
2023-10-05 09:55:00,3006.45,3008.46,3006.45,3008.46,408.0,2968.9338,2970.9187,2968.9338,2970.9187,408.0
2023-10-05 10:00:00,3004.43,3004.43,2990.16,2996.31,1400.0,2966.939,2966.939,2952.847,2958.9203,1400.0
2023-10-05 10:05:00,2995.32,2997.21,2991.5,2997.2,500.0,2957.9426,2959.8091,2954.1703,2959.7992,500.0
2023-10-05 10:10:00,2994.59,2997.87,2994.59,2997.87,300.0,2957.2217,2960.4608,2957.2217,2960.4608,300.0
2023-10-05 10:15:00,2995.15,3005.77,2995.15,3000.0,900.0,2957.7748,2968.2622,2957.7748,2962.5642,900.0
2023-10-05 10:20:00,3001.5,3001.76,3000.34,3000.35,300.0,2964.0455,2964.3023,2962.9,2962.9099,300.0
2023-10-05 10:25:00,3003.43,3010.94,3003.43,3006.0,900.0,2965.9514,2973.3677,2965.9514,2968.4894,900.0
2023-10-05 10:30:00,3003.1,3011.74,3003.09,3011.74,300.0,2965.6256,2974.1577,2965.6157,2974.1577,300.0
2023-10-05 10:35:00,3006.45,3010.54,3004.86,3005.0,583.0,2968.9338,2972.9727,2967.3636,2967.5018,583.0
2023-10-05 10:40:00,3005.0,3005.0,3005.0,3005.0,0.0,2967.5018,2967.5018,2967.5018,2967.5018,0.0
2023-10-05 10:45:00,2998.48,2998.48,2998.47,2998.48,100.0,2961.0632,2961.0632,2961.0533,2961.0632,100.0
2023-10-05 10:50:00,3001.61,3002.26,2998.0,3000.74,1000.0,2964.1541,2964.796,2960.5892,2963.295,1000.0
2023-10-05 10:55:00,2996.59,2996.59,2996.59,2996.59,100.0,2959.1968,2959.1968,2959.1968,2959.1968,100.0
2023-10-05 11:00:00,2996.59,2997.89,2993.51,2997.07,1700.0,2959.1968,2960.4806,2956.1552,2959.6708,1700.0
2023-10-05 11:05:00,2997.07,2997.07,2997.07,2997.07,0.0,2959.6708,2959.6708,2959.6708,2959.6708,0.0
2023-10-05 11:10:00,2997.41,2997.41,2996.16,2996.41,607.0,2960.0066,2960.0066,2958.7722,2959.019,607.0
2023-10-05 11:15:00,2992.44,2992.44,2992.44,2992.44,100.0,2955.0986,2955.0986,2955.0986,2955.0986,100.0
2023-10-05 11:20:00,2992.98,2996.41,2992.98,2996.41,400.0,2955.6318,2959.019,2955.6318,2959.019,400.0
2023-10-05 11:25:00,2999.99,2999.99,2999.99,2999.99,100.0,2962.5544,2962.5544,2962.5544,2962.5544,100.0
2023-10-05 11:30:00,2999.99,2999.99,2999.99,2999.99,0.0,2962.5544,2962.5544,2962.5544,2962.5544,0.0
2023-10-05 11:35:00,3000.77,3000.77,3000.77,3000.77,100.0,2963.3246,2963.3246,2963.3246,2963.3246,100.0
2023-10-05 11:40:00,3004.53,3006.72,3004.52,3005.27,700.0,2967.0377,2969.2004,2967.0278,2967.7685,700.0
2023-10-05 11:45:00,3008.31,3014.66,3008.3,3011.8,415.0,2970.7705,2977.0413,2970.7607,2974.217,415.0
2023-10-05 11:50:00,3009.44,3009.86,3008.08,3009.86,300.0,2971.8864,2972.3012,2970.5434,2972.3012,300.0
2023-10-05 11:55:00,3010.12,3011.67,3009.92,3009.92,300.0,2972.558,2974.0886,2972.3605,2972.3605,300.0
2023-10-05 12:00:00,3010.68,3013.47,3010.68,3013.47,300.0,2973.111,2975.8662,2973.111,2975.8662,300.0
2023-10-05 12:05:00,3019.0,3019.0,3016.56,3016.56,200.0,2981.3271,2981.3271,2978.9176,2978.9176,200.0
2023-10-05 12:10:00,3017.29,3017.29,3017.29,3017.29,100.0,2979.6385,2979.6385,2979.6385,2979.6385,100.0
2023-10-05 12:15:00,3017.29,3017.29,3017.29,3017.29,0.0,2979.6385,2979.6385,2979.6385,2979.6385,0.0
2023-10-05 12:20:00,3017.0,3017.0,3014.47,3015.73,300.0,2979.3521,2979.3521,2976.8537,2978.098,300.0
2023-10-05 12:25:00,3015.73,3015.73,3015.73,3015.73,0.0,2978.098,2978.098,2978.098,2978.098,0.0
2023-10-05 12:30:00,3015.73,3015.73,3015.73,3015.73,0.0,2978.098,2978.098,2978.098,2978.098,0.0
2023-10-05 12:35:00,3014.62,3014.62,3013.24,3013.24,200.0,2977.0018,2977.0018,2975.639,2975.639,200.0
2023-10-05 12:40:00,3013.24,3013.24,3013.24,3013.24,0.0,2975.639,2975.639,2975.639,2975.639,0.0
2023-10-05 12:45:00,3007.66,3007.66,3007.66,3007.66,100.0,2970.1287,2970.1287,2970.1287,2970.1287,100.0
2023-10-05 12:50:00,3008.07,3008.07,3008.07,3008.07,100.0,2970.5335,2970.5335,2970.5335,2970.5335,100.0
2023-10-05 12:55:00,3006.52,3007.04,3003.44,3004.83,1500.0,2969.0029,2969.5164,2965.9613,2967.334,1500.0
2023-10-05 13:00:00,3004.0,3004.0,3004.0,3004.0,100.0,2966.5143,2966.5143,2966.5143,2966.5143,100.0
2023-10-05 13:05:00,2999.97,3002.58,2999.97,3002.58,200.0,2962.5346,2965.112,2962.5346,2965.112,200.0
2023-10-05 13:10:00,3005.34,3006.09,3005.34,3006.09,200.0,2967.8376,2968.5782,2967.8376,2968.5782,200.0
2023-10-05 13:15:00,3006.09,3006.09,3006.09,3006.09,0.0,2968.5782,2968.5782,2968.5782,2968.5782,0.0
2023-10-05 13:20:00,3006.09,3006.09,3006.09,3006.09,0.0,2968.5782,2968.5782,2968.5782,2968.5782,0.0
2023-10-05 13:25:00,3009.29,3009.29,3009.29,3009.29,100.0,2971.7383,2971.7383,2971.7383,2971.7383,100.0
2023-10-05 13:30:00,3006.24,3008.18,3006.24,3007.93,300.0,2968.7264,2970.6422,2968.7264,2970.3953,300.0
2023-10-05 13:35:00,3009.08,3009.36,3009.08,3009.36,200.0,2971.5309,2971.8074,2971.5309,2971.8074,200.0
2023-10-05 13:40:00,3012.4,3016.34,3012.4,3015.04,300.0,2974.8095,2978.7003,2974.8095,2977.4166,300.0
2023-10-05 13:45:00,3015.04,3015.04,3015.04,3015.04,0.0,2977.4166,2977.4166,2977.4166,2977.4166,0.0
2023-10-05 13:50:00,3013.0,3014.33,3013.0,3014.33,200.0,2975.402,2976.7154,2975.402,2976.7154,200.0
2023-10-05 13:55:00,3014.33,3014.33,3014.33,3014.33,0.0,2976.7154,2976.7154,2976.7154,2976.7154,0.0
2023-10-05 14:00:00,3014.86,3020.48,3014.86,3020.48,700.0,2977.2388,2982.7887,2977.2388,2982.7887,700.0
2023-10-05 14:05:00,3016.42,3016.42,3015.57,3015.57,200.0,2978.7793,2978.7793,2977.9399,2977.9399,200.0
2023-10-05 14:10:00,3015.57,3015.57,3015.57,3015.57,0.0,2977.9399,2977.9399,2977.9399,2977.9399,0.0
2023-10-05 14:15:00,3015.57,3015.57,3015.57,3015.57,0.0,2977.9399,2977.9399,2977.9399,2977.9399,0.0
2023-10-05 14:20:00,3015.57,3015.57,3015.57,3015.57,0.0,2977.9399,2977.9399,2977.9399,2977.9399,0.0
2023-10-05 14:25:00,3011.75,3012.5,3011.15,3011.16,300.0,2974.1676,2974.9083,2973.5751,2973.585,300.0
2023-10-05 14:30:00,3011.54,3013.0,3011.35,3013.0,300.0,2973.9602,2975.402,2973.7726,2975.402,300.0
2023-10-05 14:35:00,3015.88,3015.88,3011.97,3015.88,532.0,2978.2461,2978.2461,2974.3849,2978.2461,532.0
2023-10-05 14:40:00,3015.88,3015.88,3015.88,3015.88,100.0,2978.2461,2978.2461,2978.2461,2978.2461,100.0
2023-10-05 14:45:00,3017.06,3022.45,3017.06,3022.45,300.0,2979.4114,2984.7341,2979.4114,2984.7341,300.0
2023-10-05 14:50:00,3021.57,3023.61,3021.57,3023.61,350.0,2983.8651,2985.8796,2983.8651,2985.8796,350.0
2023-10-05 14:55:00,3023.61,3023.61,3023.61,3023.61,0.0,2985.8796,2985.8796,2985.8796,2985.8796,0.0
2023-10-05 15:00:00,3022.11,3022.11,3022.11,3022.11,129.0,2984.3983,2984.3983,2984.3983,2984.3983,129.0
2023-10-05 15:05:00,3020.39,3020.4,3020.39,3020.39,100.0,2982.6998,2982.7097,2982.6998,2982.6998,100.0
2023-10-05 15:10:00,3020.39,3020.39,3020.39,3020.39,0.0,2982.6998,2982.6998,2982.6998,2982.6998,0.0
2023-10-05 15:15:00,3018.59,3018.59,3018.59,3018.59,100.0,2980.9223,2980.9223,2980.9223,2980.9223,100.0
2023-10-05 15:20:00,3018.17,3018.17,3018.17,3018.17,100.0,2980.5075,2980.5075,2980.5075,2980.5075,100.0
2023-10-05 15:25:00,3018.17,3018.17,3018.17,3018.17,0.0,2980.5075,2980.5075,2980.5075,2980.5075,0.0
2023-10-05 15:30:00,3021.39,3026.72,3020.01,3021.41,901.0,2983.6873,2988.9508,2982.3245,2983.7071,901.0
2023-10-05 15:35:00,3024.24,3026.16,3024.24,3026.16,200.0,2986.5018,2988.3978,2986.5018,2988.3978,200.0
2023-10-05 15:40:00,3025.42,3025.42,3023.35,3023.98,700.0,2987.667,2987.667,2985.6229,2986.245,700.0
2023-10-05 15:45:00,3023.83,3024.29,3023.83,3024.29,300.0,2986.0969,2986.5511,2986.0969,2986.5511,300.0
2023-10-05 15:50:00,3018.83,3024.24,3018.83,3024.24,200.0,2981.1593,2986.5018,2981.1593,2986.5018,200.0
2023-10-05 15:55:00,3019.77,3023.32,3017.49,3017.81,2102.0,2982.0875,2985.5932,2979.836,2980.152,2102.0
2023-10-06 09:30:00,2997.49,3008.75,2997.49,3008.75,1686.0,2960.0856,2971.2051,2960.0856,2971.2051,1686.0
2023-10-06 09:35:00,3008.36,3008.36,3005.12,3005.58,800.0,2970.8199,2970.8199,2967.6203,2968.0746,800.0
2023-10-06 09:40:00,2997.63,3011.04,2997.63,3008.07,1400.0,2960.2238,2973.4665,2960.2238,2970.5335,1400.0
2023-10-06 09:45:00,3004.01,3014.82,3004.01,3011.84,1774.0,2966.5242,2977.1993,2966.5242,2974.2565,1774.0
2023-10-06 09:50:00,3021.28,3021.28,3012.0,3016.18,364.0,2983.5787,2983.5787,2974.4145,2978.5423,364.0
2023-10-06 09:55:00,3012.43,3012.43,3012.43,3012.43,183.0,2974.8391,2974.8391,2974.8391,2974.8391,183.0
2023-10-06 10:00:00,3011.02,3011.02,3000.21,3000.21,300.0,2973.4467,2973.4467,2962.7716,2962.7716,300.0
2023-10-06 10:05:00,2999.55,2999.55,2999.55,2999.55,100.0,2962.1199,2962.1199,2962.1199,2962.1199,100.0
2023-10-06 10:10:00,3004.2,3007.92,3004.2,3007.92,548.0,2966.7118,2970.3854,2966.7118,2970.3854,548.0
2023-10-06 10:15:00,3016.89,3016.89,3012.99,3012.99,306.0,2979.2435,2979.2435,2975.3921,2975.3921,306.0
2023-10-06 10:20:00,3010.57,3010.57,3009.39,3009.39,200.0,2973.0023,2973.0023,2971.8371,2971.8371,200.0
2023-10-06 10:25:00,3010.88,3015.25,3010.88,3015.25,300.0,2973.3085,2977.6239,2973.3085,2977.6239,300.0
2023-10-06 10:30:00,3022.59,3022.59,3020.12,3020.12,268.0,2984.8723,2984.8723,2982.4332,2982.4332,268.0
2023-10-06 10:35:00,3020.14,3020.15,3019.77,3019.77,500.0,2982.4529,2982.4628,2982.0875,2982.0875,500.0
2023-10-06 10:40:00,3018.2,3018.2,3012.11,3015.76,600.0,2980.5371,2980.5371,2974.5231,2978.1276,600.0
2023-10-06 10:45:00,3014.61,3014.61,3009.61,3009.73,800.0,2976.9919,2976.9919,2972.0543,2972.1728,800.0
2023-10-06 10:50:00,3006.96,3007.53,3003.7,3003.7,400.0,2969.4374,2970.0003,2966.2181,2966.2181,400.0
2023-10-06 10:55:00,3002.87,3009.84,3002.87,3006.46,1596.0,2965.3984,2972.2815,2965.3984,2968.9436,1596.0
2023-10-06 11:00:00,3006.31,3006.31,3002.0,3002.0,500.0,2968.7955,2968.7955,2964.5393,2964.5393,500.0
2023-10-06 11:05:00,3004.87,3004.87,3002.61,3003.88,800.0,2967.3735,2967.3735,2965.1417,2966.3958,800.0
2023-10-06 11:10:00,3003.03,3003.04,3002.88,3002.88,400.0,2965.5564,2965.5663,2965.4083,2965.4083,400.0
2023-10-06 11:15:00,3002.99,3009.84,3002.69,3008.4,1232.0,2965.5169,2972.2815,2965.2207,2970.8594,1232.0
2023-10-06 11:20:00,3006.91,3008.5,3006.91,3008.5,300.0,2969.388,2970.9582,2969.388,2970.9582,300.0
2023-10-06 11:25:00,3007.18,3014.84,3007.04,3014.84,932.0,2969.6546,2977.2191,2969.5164,2977.2191,932.0
2023-10-06 11:30:00,3009.4,3015.56,3009.4,3015.06,600.0,2971.8469,2977.9301,2971.8469,2977.4363,600.0
2023-10-06 11:35:00,3015.51,3017.26,3015.5,3017.03,800.0,2977.8807,2979.6089,2977.8708,2979.3817,800.0
2023-10-06 11:40:00,3020.75,3023.6,3019.38,3019.38,800.0,2983.0553,2985.8697,2981.7024,2981.7024,800.0
2023-10-06 11:45:00,3014.24,3019.68,3014.24,3019.68,700.0,2976.6265,2981.9987,2976.6265,2981.9987,700.0
2023-10-06 11:50:00,3018.56,3021.73,3018.56,3019.02,500.0,2980.8926,2984.0231,2980.8926,2981.3469,500.0
2023-10-06 11:55:00,3023.04,3026.94,3020.68,3023.34,1546.0,2985.3167,2989.1681,2982.9862,2985.613,1546.0
2023-10-06 12:00:00,3024.01,3030.0,3022.86,3027.68,1400.0,2986.2746,2992.1899,2985.139,2989.8988,1400.0
2023-10-06 12:05:00,3028.04,3032.8,3028.04,3029.48,800.0,2990.2543,2994.9549,2990.2543,2991.6764,800.0
2023-10-06 12:10:00,3034.73,3034.73,3034.72,3034.73,100.0,2996.8609,2996.8609,2996.851,2996.8609,100.0
2023-10-06 12:15:00,3036.39,3036.39,3034.62,3034.62,600.0,2998.5001,2998.5001,2996.7522,2996.7522,600.0
2023-10-06 12:20:00,3036.95,3036.95,3036.28,3036.28,250.0,2999.0532,2999.0532,2998.3915,2998.3915,250.0
2023-10-06 12:25:00,3031.6,3032.78,3031.6,3032.18,300.0,2993.7699,2994.9352,2993.7699,2994.3427,300.0
2023-10-06 12:30:00,3032.18,3032.18,3032.18,3032.18,0.0,2994.3427,2994.3427,2994.3427,2994.3427,0.0
2023-10-06 12:35:00,3034.19,3034.19,3034.04,3034.04,300.0,2996.3276,2996.3276,2996.1795,2996.1795,300.0
2023-10-06 12:40:00,3034.64,3038.08,3034.09,3035.63,500.0,2996.772,3000.1691,2996.2288,2997.7496,500.0
2023-10-06 12:45:00,3039.41,3040.89,3039.41,3040.89,300.0,3001.4825,3002.944,3001.4825,3002.944,300.0
2023-10-06 12:50:00,3039.23,3039.23,3039.23,3039.23,100.0,3001.3047,3001.3047,3001.3047,3001.3047,100.0
2023-10-06 12:55:00,3036.82,3036.82,3032.76,3032.8,1396.0,2998.9248,2998.9248,2994.9154,2994.9549,1396.0
2023-10-06 13:00:00,3035.93,3035.93,3035.92,3035.93,100.0,2998.0459,2998.0459,2998.036,2998.0459,100.0
2023-10-06 13:05:00,3035.53,3035.53,3035.52,3035.53,100.0,2997.6509,2997.6509,2997.641,2997.6509,100.0
2023-10-06 13:10:00,3039.21,3039.21,3035.68,3035.68,504.0,3001.285,3001.285,2997.799,2997.799,504.0
2023-10-06 13:15:00,3035.64,3039.61,3035.63,3039.61,400.0,2997.7595,3001.68,2997.7496,3001.68,400.0
2023-10-06 13:20:00,3043.43,3044.1,3043.42,3044.1,300.0,3005.4523,3006.1139,3005.4424,3006.1139,300.0
2023-10-06 13:25:00,3041.2,3041.2,3039.38,3039.38,800.0,3003.2501,3003.2501,3001.4528,3001.4528,800.0
2023-10-06 13:30:00,3039.85,3041.87,3039.85,3040.47,662.0,3001.917,3003.9118,3001.917,3002.5292,662.0
2023-10-06 13:35:00,3040.47,3040.47,3040.47,3040.47,0.0,3002.5292,3002.5292,3002.5292,3002.5292,0.0
2023-10-06 13:40:00,3039.11,3039.11,3038.27,3038.27,237.0,3001.1862,3001.1862,3000.3567,3000.3567,237.0
2023-10-06 13:45:00,3036.91,3036.91,3036.91,3036.91,100.0,2999.0137,2999.0137,2999.0137,2999.0137,100.0
2023-10-06 13:50:00,3035.76,3035.76,3035.13,3035.13,200.0,2997.878,2997.878,2997.2559,2997.2559,200.0
2023-10-06 13:55:00,3034.86,3038.66,3034.86,3037.64,1256.0,2996.9892,3000.7418,2996.9892,2999.7345,1256.0
2023-10-06 14:00:00,3039.14,3039.14,3039.13,3039.14,148.0,3001.2158,3001.2158,3001.206,3001.2158,148.0
2023-10-06 14:05:00,3040.5,3040.63,3040.49,3040.63,200.0,3002.5589,3002.6872,3002.549,3002.6872,200.0
2023-10-06 14:10:00,3040.85,3042.13,3039.18,3040.08,536.0,3002.9045,3004.1685,3001.2553,3002.1441,536.0
2023-10-06 14:15:00,3040.37,3040.37,3038.67,3038.68,300.0,3002.4305,3002.4305,3000.7517,3000.7616,300.0
2023-10-06 14:20:00,3037.55,3039.61,3037.54,3039.61,200.0,2999.6457,3001.68,2999.6358,3001.68,200.0
2023-10-06 14:25:00,3037.92,3042.81,3037.35,3041.82,1080.0,3000.0111,3004.84,2999.4482,3003.8624,1080.0
2023-10-06 14:30:00,3041.34,3041.34,3041.33,3041.34,400.0,3003.3884,3003.3884,3003.3785,3003.3884,400.0
2023-10-06 14:35:00,3041.52,3041.52,3041.51,3041.52,100.0,3003.5661,3003.5661,3003.5563,3003.5661,100.0
2023-10-06 14:40:00,3042.21,3044.01,3041.41,3041.41,829.0,3004.2475,3006.0251,3003.4575,3003.4575,829.0
2023-10-06 14:45:00,3041.72,3044.75,3041.72,3044.7,742.0,3003.7636,3006.7558,3003.7636,3006.7064,742.0
2023-10-06 14:50:00,3042.31,3042.31,3041.23,3042.06,300.0,3004.3463,3004.3463,3003.2797,3004.0994,300.0
2023-10-06 14:55:00,3038.32,3041.75,3038.32,3040.95,633.0,3000.4061,3003.7933,3000.4061,3003.0032,633.0
2023-10-06 15:00:00,3037.88,3040.06,3037.88,3040.06,400.0,2999.9716,3002.1243,2999.9716,3002.1243,400.0
2023-10-06 15:05:00,3039.92,3039.92,3039.92,3039.92,100.0,3001.9861,3001.9861,3001.9861,3001.9861,100.0
2023-10-06 15:10:00,3039.92,3039.92,3039.92,3039.92,0.0,3001.9861,3001.9861,3001.9861,3001.9861,0.0
2023-10-06 15:15:00,3039.92,3039.92,3039.92,3039.92,0.0,3001.9861,3001.9861,3001.9861,3001.9861,0.0
2023-10-06 15:20:00,3039.04,3042.35,3037.79,3042.35,600.0,3001.1171,3004.3858,2999.8827,3004.3858,600.0
2023-10-06 15:25:00,3042.78,3046.46,3042.78,3045.51,801.0,3004.8104,3008.4445,3004.8104,3007.5063,801.0
2023-10-06 15:30:00,3044.79,3044.79,3042.59,3042.59,200.0,3006.7953,3006.7953,3004.6228,3004.6228,200.0
2023-10-06 15:35:00,3041.0,3050.0,3041.0,3050.0,1242.0,3003.0526,3011.9403,3003.0526,3011.9403,1242.0
2023-10-06 15:40:00,3052.06,3054.57,3052.06,3054.57,1790.0,3013.9746,3016.4533,3013.9746,3016.4533,1790.0
2023-10-06 15:45:00,3049.83,3049.86,3045.34,3045.34,655.0,3011.7724,3011.8021,3007.3385,3007.3385,655.0
2023-10-06 15:50:00,3045.19,3049.57,3043.45,3049.39,2205.0,3007.1903,3011.5157,3005.472,3011.3379,2205.0
2023-10-06 15:55:00,3049.81,3050.0,3045.71,3049.93,7172.0,3011.7527,3011.9403,3007.7038,3011.8712,7172.0
2023-10-09 09:30:00,3021.43,3021.43,2952.55,2960.64,7312.0,2983.7268,2983.7268,2915.7063,2923.6954,7312.0
2023-10-09 09:35:00,2961.0,2971.77,2946.75,2947.48,6200.0,2924.0509,2934.6865,2909.9787,2910.6996,6200.0
2023-10-09 09:40:00,2942.79,2953.46,2934.45,2945.21,6046.0,2906.0681,2916.605,2897.8322,2908.4579,6046.0
2023-10-09 09:45:00,2950.54,2963.68,2950.54,2957.8,4389.0,2913.7214,2926.6975,2913.7214,2920.8908,4389.0
2023-10-09 09:50:00,2958.0,2968.34,2954.15,2968.34,1000.0,2921.0883,2931.2993,2917.2864,2931.2993,1000.0
2023-10-09 09:55:00,2961.61,2967.97,2961.61,2963.36,700.0,2924.6533,2930.9339,2924.6533,2926.3815,700.0
2023-10-09 10:00:00,2965.0,2965.0,2953.1,2953.25,1185.0,2928.001,2928.001,2916.2495,2916.3976,1185.0
2023-10-09 10:05:00,2956.34,2956.34,2947.33,2955.37,2086.0,2919.4491,2919.4491,2910.5515,2918.4912,2086.0
2023-10-09 10:10:00,2948.71,2948.71,2948.71,2948.71,200.0,2911.9143,2911.9143,2911.9143,2911.9143,200.0
2023-10-09 10:15:00,2959.41,2988.45,2959.41,2975.38,700.0,2922.4807,2951.1584,2922.4807,2938.2515,700.0
2023-10-09 10:20:00,2980.18,2989.38,2980.18,2989.38,600.0,2942.9916,2952.0768,2942.9916,2952.0768,600.0
2023-10-09 10:25:00,2984.39,2989.98,2981.51,2981.52,1200.0,2947.149,2952.6693,2944.305,2944.3148,1200.0
2023-10-09 10:30:00,2980.79,2985.22,2980.79,2980.93,300.0,2943.594,2947.9687,2943.594,2943.7322,300.0
2023-10-09 10:35:00,2980.92,2982.6,2979.28,2979.43,925.0,2943.7223,2945.3814,2942.1028,2942.2509,925.0
2023-10-09 10:40:00,2981.2,2981.47,2977.05,2980.62,858.0,2943.9988,2944.2655,2939.9006,2943.4261,858.0
2023-10-09 10:45:00,2981.02,2981.02,2959.22,2960.01,1100.0,2943.8211,2943.8211,2922.2931,2923.0733,1100.0
2023-10-09 10:50:00,2963.66,2965.26,2957.12,2964.99,2856.0,2926.6777,2928.2577,2920.2193,2927.9911,2856.0
2023-10-09 10:55:00,2962.0,2971.01,2962.0,2968.5,1000.0,2925.0384,2933.936,2925.0384,2931.4573,1000.0
2023-10-09 11:00:00,2965.0,2972.84,2965.0,2972.84,300.0,2928.001,2935.7432,2928.001,2935.7432,300.0
2023-10-09 11:05:00,2972.59,2972.59,2969.47,2969.47,300.0,2935.4963,2935.4963,2932.4152,2932.4152,300.0
2023-10-09 11:10:00,2965.39,2971.85,2965.39,2968.96,1169.0,2928.3861,2934.7655,2928.3861,2931.9116,1169.0
2023-10-09 11:15:00,2969.84,2969.84,2966.3,2969.55,400.0,2932.7806,2932.7806,2929.2848,2932.4942,400.0
2023-10-09 11:20:00,2966.45,2974.36,2966.44,2970.41,900.0,2929.4329,2937.2442,2929.423,2933.3435,900.0
2023-10-09 11:25:00,2974.16,2984.48,2974.15,2984.48,400.0,2937.0467,2947.2379,2937.0368,2947.2379,400.0
2023-10-09 11:30:00,2988.67,2988.67,2984.68,2985.61,600.0,2951.3756,2951.3756,2947.4354,2948.3538,600.0
2023-10-09 11:35:00,2986.32,2986.32,2981.4,2981.4,600.0,2949.0549,2949.0549,2944.1963,2944.1963,600.0
2023-10-09 11:40:00,2984.45,2987.95,2984.45,2985.51,965.0,2947.2083,2950.6646,2947.2083,2948.2551,965.0
2023-10-09 11:45:00,2989.82,2989.82,2989.82,2989.82,100.0,2952.5113,2952.5113,2952.5113,2952.5113,100.0
2023-10-09 11:50:00,2993.29,2993.43,2993.29,2993.43,200.0,2955.938,2956.0762,2955.938,2956.0762,200.0
2023-10-09 11:55:00,2993.29,2993.29,2992.3,2993.29,500.0,2955.938,2955.938,2954.9603,2955.938,500.0
2023-10-09 12:00:00,2990.76,2990.76,2990.76,2990.76,100.0,2953.4395,2953.4395,2953.4395,2953.4395,100.0
2023-10-09 12:05:00,2993.89,2993.92,2990.84,2993.92,500.0,2956.5305,2956.5601,2953.5185,2956.5601,500.0
2023-10-09 12:10:00,2993.92,2993.92,2993.92,2993.92,0.0,2956.5601,2956.5601,2956.5601,2956.5601,0.0
2023-10-09 12:15:00,2991.54,2995.91,2991.54,2994.29,3058.0,2954.2098,2958.5253,2954.2098,2956.9255,3058.0
2023-10-09 12:20:00,2999.68,3000.3,2999.68,3000.26,300.0,2962.2482,2962.8605,2962.2482,2962.821,300.0
2023-10-09 12:25:00,2999.99,3000.52,2997.34,2997.34,400.0,2962.5544,2963.0778,2959.9374,2959.9374,400.0
2023-10-09 12:30:00,2999.99,3003.96,2999.99,3003.96,400.0,2962.5544,2966.4748,2962.5544,2966.4748,400.0
2023-10-09 12:35:00,3003.7,3003.71,3003.7,3003.7,100.0,2966.2181,2966.2279,2966.2181,2966.2181,100.0
2023-10-09 12:40:00,3004.05,3004.43,3004.05,3004.43,200.0,2966.5637,2966.939,2966.5637,2966.939,200.0
2023-10-09 12:45:00,3000.01,3003.43,2999.9,3003.43,300.0,2962.5741,2965.9514,2962.4655,2965.9514,300.0
2023-10-09 12:50:00,3003.44,3004.0,3003.44,3004.0,500.0,2965.9613,2966.5143,2965.9613,2966.5143,500.0
2023-10-09 12:55:00,2996.73,3002.55,2996.73,3002.55,200.0,2959.335,2965.0824,2959.335,2965.0824,200.0
2023-10-09 13:00:00,3002.55,3002.55,3002.55,3002.55,0.0,2965.0824,2965.0824,2965.0824,2965.0824,0.0
2023-10-09 13:05:00,2999.99,3001.0,2999.99,2999.99,400.0,2962.5544,2963.5518,2962.5544,2962.5544,400.0
2023-10-09 13:10:00,2999.99,3003.9,2998.91,2998.91,687.0,2962.5544,2966.4156,2961.4878,2961.4878,687.0
2023-10-09 13:15:00,2998.91,2998.91,2998.91,2998.91,0.0,2961.4878,2961.4878,2961.4878,2961.4878,0.0
2023-10-09 13:20:00,2998.8,2998.8,2998.8,2998.8,100.0,2961.3792,2961.3792,2961.3792,2961.3792,100.0
2023-10-09 13:25:00,3003.55,3003.9,3003.55,3003.9,300.0,2966.0699,2966.4156,2966.0699,2966.4156,300.0
2023-10-09 13:30:00,3003.9,3003.9,3003.9,3003.9,0.0,2966.4156,2966.4156,2966.4156,2966.4156,0.0
2023-10-09 13:35:00,3007.49,3007.49,3007.49,3007.49,100.0,2969.9608,2969.9608,2969.9608,2969.9608,100.0
2023-10-09 13:40:00,3008.01,3012.0,3006.6,3012.0,700.0,2970.4743,2974.4145,2969.0819,2974.4145,700.0
2023-10-09 13:45:00,3014.56,3014.56,3014.56,3014.56,100.0,2976.9426,2976.9426,2976.9426,2976.9426,100.0
2023-10-09 13:50:00,3014.74,3015.0,3014.74,3015.0,200.0,2977.1203,2977.3771,2977.1203,2977.3771,200.0
2023-10-09 13:55:00,3015.0,3015.82,3015.0,3015.82,300.0,2977.3771,2978.1868,2977.3771,2978.1868,300.0
2023-10-09 14:00:00,3016.0,3016.0,3014.4,3014.4,200.0,2978.3646,2978.3646,2976.7845,2976.7845,200.0
2023-10-09 14:05:00,3014.56,3014.56,3014.56,3014.56,100.0,2976.9426,2976.9426,2976.9426,2976.9426,100.0
2023-10-09 14:10:00,3018.4,3018.4,3018.4,3018.4,100.0,2980.7346,2980.7346,2980.7346,2980.7346,100.0
2023-10-09 14:15:00,3015.91,3015.91,3015.91,3015.91,126.0,2978.2757,2978.2757,2978.2757,2978.2757,126.0
2023-10-09 14:20:00,3013.07,3015.91,3013.07,3015.91,300.0,2975.4711,2978.2757,2975.4711,2978.2757,300.0
2023-10-09 14:25:00,3017.22,3018.75,3017.22,3018.13,300.0,2979.5694,2981.0803,2979.5694,2980.468,300.0
2023-10-09 14:30:00,3018.76,3020.32,3015.61,3015.61,400.0,2981.0901,2982.6307,2977.9794,2977.9794,400.0
2023-10-09 14:35:00,3013.06,3013.06,3013.06,3013.06,100.0,2975.4613,2975.4613,2975.4613,2975.4613,100.0
2023-10-09 14:40:00,3017.17,3017.17,3017.17,3017.17,200.0,2979.52,2979.52,2979.52,2979.52,200.0
2023-10-09 14:45:00,3017.59,3017.59,3017.59,3017.59,100.0,2979.9347,2979.9347,2979.9347,2979.9347,100.0
2023-10-09 14:50:00,3013.24,3013.24,3010.92,3010.92,200.0,2975.639,2975.639,2973.348,2973.348,200.0
2023-10-09 14:55:00,3010.92,3010.92,3010.92,3010.92,0.0,2973.348,2973.348,2973.348,2973.348,0.0
2023-10-09 15:00:00,3010.05,3010.05,3010.05,3010.05,100.0,2972.4888,2972.4888,2972.4888,2972.4888,100.0
2023-10-09 15:05:00,3009.79,3009.79,3006.44,3006.44,264.0,2972.2321,2972.2321,2968.9239,2968.9239,264.0
2023-10-09 15:10:00,3008.05,3008.24,3008.05,3008.24,200.0,2970.5138,2970.7014,2970.5138,2970.7014,200.0
2023-10-09 15:15:00,3005.22,3005.22,2998.68,2998.68,600.0,2967.7191,2967.7191,2961.2607,2961.2607,600.0
2023-10-09 15:20:00,2996.87,3004.63,2996.87,3004.63,350.0,2959.4733,2967.1365,2959.4733,2967.1365,350.0
2023-10-09 15:25:00,3007.4,3007.4,3007.4,3007.4,100.0,2969.8719,2969.8719,2969.8719,2969.8719,100.0
2023-10-09 15:30:00,3012.03,3012.03,3007.0,3007.92,350.0,2974.4441,2974.4441,2969.4769,2970.3854,350.0
2023-10-09 15:35:00,3003.41,3004.69,3003.41,3003.74,400.0,2965.9317,2967.1957,2965.9317,2966.2576,400.0
2023-10-09 15:40:00,3007.97,3007.97,3004.01,3004.54,500.0,2970.4348,2970.4348,2966.5242,2967.0476,500.0
2023-10-09 15:45:00,3003.21,3007.29,3001.41,3006.48,1540.0,2965.7342,2969.7633,2963.9566,2968.9634,1540.0
2023-10-09 15:50:00,3008.3,3009.01,3006.33,3006.33,500.0,2970.7607,2971.4618,2968.8153,2968.8153,500.0
2023-10-09 15:55:00,3010.7,3010.7,3005.92,3008.81,3418.0,2973.1307,2973.1307,2968.4104,2971.2643,3418.0
2023-10-10 09:30:00,3019.51,3034.38,3015.11,3034.38,3584.0,2981.8308,2996.5152,2977.4857,2996.5152,3584.0
2023-10-10 09:35:00,3035.2,3035.97,3029.1,3035.96,1686.0,2997.325,2998.0854,2991.3011,2998.0755,1686.0
2023-10-10 09:40:00,3039.17,3049.0,3039.17,3048.99,1005.0,3001.2455,3010.9528,3001.2455,3010.9429,1005.0
2023-10-10 09:45:00,3045.15,3057.98,3045.15,3057.98,2133.0,3007.1508,3019.8207,3007.1508,3019.8207,2133.0
2023-10-10 09:50:00,3052.81,3053.62,3052.8,3053.6,300.0,3014.7152,3015.5151,3014.7054,3015.4954,300.0
2023-10-10 09:55:00,3053.6,3053.6,3053.6,3053.6,0.0,3015.4954,3015.4954,3015.4954,3015.4954,0.0
2023-10-10 10:00:00,3056.29,3063.83,3051.44,3063.83,800.0,3018.1518,3025.5977,3013.3623,3025.5977,800.0
2023-10-10 10:05:00,3060.61,3060.61,3054.43,3054.43,301.0,3022.4179,3022.4179,3016.315,3016.315,301.0
2023-10-10 10:10:00,3061.87,3061.87,3060.64,3061.41,386.0,3023.6622,3023.6622,3022.4475,3023.2079,386.0
2023-10-10 10:15:00,3061.54,3061.54,3061.54,3061.54,200.0,3023.3363,3023.3363,3023.3363,3023.3363,200.0
2023-10-10 10:20:00,3061.31,3065.0,3061.31,3065.0,1279.0,3023.1092,3026.7531,3023.1092,3026.7531,1279.0
2023-10-10 10:25:00,3066.91,3066.91,3064.85,3064.85,530.0,3028.6393,3028.6393,3026.605,3026.605,530.0
2023-10-10 10:30:00,3068.26,3068.26,3061.44,3064.91,662.0,3029.9725,3029.9725,3023.2376,3026.6643,662.0
2023-10-10 10:35:00,3066.5,3070.03,3066.5,3069.52,300.0,3028.2344,3031.7204,3028.2344,3031.2167,300.0
2023-10-10 10:40:00,3065.37,3065.37,3065.37,3065.37,100.0,3027.1185,3027.1185,3027.1185,3027.1185,100.0
2023-10-10 10:45:00,3063.36,3064.1,3059.21,3059.46,500.0,3025.1336,3025.8644,3021.0354,3021.2823,500.0
2023-10-10 10:50:00,3059.66,3059.66,3059.66,3059.66,100.0,3021.4798,3021.4798,3021.4798,3021.4798,100.0
2023-10-10 10:55:00,3054.06,3061.22,3054.06,3061.22,779.0,3015.9496,3023.0203,3015.9496,3023.0203,779.0
2023-10-10 11:00:00,3064.82,3067.86,3064.06,3066.72,700.0,3026.5754,3029.5774,3025.8249,3028.4517,700.0
2023-10-10 11:05:00,3065.97,3070.34,3065.97,3070.34,622.0,3027.711,3032.0265,3027.711,3032.0265,622.0
2023-10-10 11:10:00,3068.02,3068.02,3068.02,3068.02,232.0,3029.7354,3029.7354,3029.7354,3029.7354,232.0
2023-10-10 11:15:00,3070.2,3072.45,3070.2,3070.38,500.0,3031.8882,3034.1102,3031.8882,3032.066,500.0
2023-10-10 11:20:00,3074.75,3076.5,3074.75,3075.63,400.0,3036.3815,3038.1096,3036.3815,3037.2505,400.0
2023-10-10 11:25:00,3077.41,3077.41,3077.41,3077.41,100.0,3039.0083,3039.0083,3039.0083,3039.0083,100.0
2023-10-10 11:30:00,3078.68,3082.92,3078.68,3079.82,2001.0,3040.2624,3044.4495,3040.2624,3041.3882,2001.0
2023-10-10 11:35:00,3082.22,3082.22,3077.03,3077.04,300.0,3043.7583,3043.7583,3038.633,3038.6429,300.0
2023-10-10 11:40:00,3081.74,3083.81,3077.24,3077.24,500.0,3043.2842,3045.3284,3038.8404,3038.8404,500.0
2023-10-10 11:45:00,3077.24,3077.24,3077.24,3077.24,0.0,3038.8404,3038.8404,3038.8404,3038.8404,0.0
2023-10-10 11:50:00,3078.03,3083.96,3078.03,3083.96,200.0,3039.6205,3045.4765,3039.6205,3045.4765,200.0
2023-10-10 11:55:00,3079.67,3079.67,3077.47,3077.48,200.0,3041.2401,3041.2401,3039.0675,3039.0774,200.0
2023-10-10 12:00:00,3077.1,3078.05,3077.1,3078.04,320.0,3038.7021,3039.6403,3038.7021,3039.6304,320.0
2023-10-10 12:05:00,3075.16,3077.62,3075.16,3077.62,200.0,3036.7863,3039.2157,3036.7863,3039.2157,200.0
2023-10-10 12:10:00,3078.1,3079.02,3078.1,3079.02,425.0,3039.6897,3040.5982,3039.6897,3040.5982,425.0
2023-10-10 12:15:00,3080.73,3080.73,3080.73,3080.73,100.0,3042.2868,3042.2868,3042.2868,3042.2868,100.0
2023-10-10 12:20:00,3078.0,3078.0,3078.0,3078.0,100.0,3039.5909,3039.5909,3039.5909,3039.5909,100.0
2023-10-10 12:25:00,3078.05,3078.05,3078.04,3078.05,100.0,3039.6403,3039.6403,3039.6304,3039.6403,100.0
2023-10-10 12:30:00,3076.84,3077.39,3076.76,3076.76,431.0,3038.4454,3038.9885,3038.3664,3038.3664,431.0
2023-10-10 12:35:00,3073.95,3075.63,3073.82,3073.99,500.0,3035.5914,3037.2505,3035.4631,3035.6309,500.0
2023-10-10 12:40:00,3073.99,3073.99,3073.99,3073.99,0.0,3035.6309,3035.6309,3035.6309,3035.6309,0.0
2023-10-10 12:45:00,3071.1,3073.73,3070.92,3070.92,600.0,3032.777,3035.3742,3032.5993,3032.5993,600.0
2023-10-10 12:50:00,3070.68,3070.68,3070.68,3070.68,100.0,3032.3623,3032.3623,3032.3623,3032.3623,100.0
2023-10-10 12:55:00,3070.89,3070.89,3068.76,3070.03,796.0,3032.5696,3032.5696,3030.4662,3031.7204,796.0
2023-10-10 13:00:00,3067.31,3067.36,3060.84,3060.84,710.0,3029.0343,3029.0837,3022.645,3022.645,710.0
2023-10-10 13:05:00,3056.14,3056.14,3056.03,3056.03,200.0,3018.0037,3018.0037,3017.8951,3017.8951,200.0
2023-10-10 13:10:00,3056.03,3056.03,3056.03,3056.03,0.0,3017.8951,3017.8951,3017.8951,3017.8951,0.0
2023-10-10 13:15:00,3050.44,3051.25,3050.0,3050.72,900.0,3012.3748,3013.1747,3011.9403,3012.6513,900.0
2023-10-10 13:20:00,3050.65,3050.65,3049.79,3049.79,200.0,3012.5822,3012.5822,3011.7329,3011.7329,200.0
2023-10-10 13:25:00,3049.56,3049.56,3048.18,3048.18,400.0,3011.5058,3011.5058,3010.143,3010.143,400.0
2023-10-10 13:30:00,3052.65,3052.65,3047.95,3048.15,1100.0,3014.5572,3014.5572,3009.9159,3010.1134,1100.0
2023-10-10 13:35:00,3048.89,3058.39,3048.89,3058.39,200.0,3010.8442,3020.2256,3010.8442,3020.2256,200.0
2023-10-10 13:40:00,3057.54,3059.84,3057.54,3059.35,400.0,3019.3862,3021.6575,3019.3862,3021.1736,400.0
2023-10-10 13:45:00,3059.04,3059.04,3048.48,3048.48,200.0,3020.8675,3020.8675,3010.4393,3010.4393,200.0
2023-10-10 13:50:00,3046.16,3051.14,3046.15,3051.14,200.0,3008.1482,3013.0661,3008.1384,3013.0661,200.0
2023-10-10 13:55:00,3053.72,3053.81,3051.57,3053.81,300.0,3015.6139,3015.7028,3013.4907,3015.7028,300.0
2023-10-10 14:00:00,3050.3,3053.02,3050.3,3053.02,306.0,3012.2366,3014.9226,3012.2366,3014.9226,306.0
2023-10-10 14:05:00,3053.02,3053.02,3053.02,3053.02,0.0,3014.9226,3014.9226,3014.9226,3014.9226,0.0
2023-10-10 14:10:00,3050.58,3050.58,3050.58,3050.58,100.0,3012.5131,3012.5131,3012.5131,3012.5131,100.0
2023-10-10 14:15:00,3049.67,3049.67,3045.61,3046.49,2144.0,3011.6144,3011.6144,3007.6051,3008.4741,2144.0
2023-10-10 14:20:00,3048.67,3048.67,3048.6,3048.6,200.0,3010.6269,3010.6269,3010.5578,3010.5578,200.0
2023-10-10 14:25:00,3051.01,3051.01,3046.82,3046.82,500.0,3012.9377,3012.9377,3008.8,3008.8,500.0
2023-10-10 14:30:00,3046.82,3046.82,3046.82,3046.82,0.0,3008.8,3008.8,3008.8,3008.8,0.0
2023-10-10 14:35:00,3052.86,3052.86,3047.2,3047.2,600.0,3014.7646,3014.7646,3009.1753,3009.1753,600.0
2023-10-10 14:40:00,3051.34,3053.67,3051.34,3053.67,300.0,3013.2636,3015.5645,3013.2636,3015.5645,300.0
2023-10-10 14:45:00,3053.69,3055.46,3053.69,3055.46,200.0,3015.5843,3017.3322,3015.5843,3017.3322,200.0
2023-10-10 14:50:00,3053.61,3053.61,3053.61,3053.61,100.0,3015.5053,3015.5053,3015.5053,3015.5053,100.0
2023-10-10 14:55:00,3045.18,3048.82,3045.18,3048.82,200.0,3007.1805,3010.775,3007.1805,3010.775,200.0
2023-10-10 15:00:00,3049.19,3051.82,3049.19,3049.47,300.0,3011.1404,3013.7376,3011.1404,3011.4169,300.0
2023-10-10 15:05:00,3047.93,3047.93,3047.93,3047.93,200.0,3009.8961,3009.8961,3009.8961,3009.8961,200.0
2023-10-10 15:10:00,3049.41,3050.22,3049.41,3050.22,200.0,3011.3577,3012.1576,3011.3577,3012.1576,200.0
2023-10-10 15:15:00,3048.89,3051.92,3048.89,3051.92,200.0,3010.8442,3013.8364,3010.8442,3013.8364,200.0
2023-10-10 15:20:00,3050.01,3052.0,3048.7,3049.77,749.0,3011.9502,3013.9154,3010.6565,3011.7132,749.0
2023-10-10 15:25:00,3050.7,3053.88,3050.22,3051.89,900.0,3012.6316,3015.7719,3012.1576,3013.8067,900.0
2023-10-10 15:30:00,3053.68,3056.11,3050.94,3056.11,618.0,3015.5744,3017.9741,3012.8686,3017.9741,618.0
2023-10-10 15:35:00,3058.63,3058.63,3055.19,3055.19,248.0,3020.4626,3020.4626,3017.0655,3017.0655,248.0
2023-10-10 15:40:00,3056.48,3058.27,3055.0,3055.0,1000.0,3018.3394,3020.1071,3016.8779,3016.8779,1000.0
2023-10-10 15:45:00,3057.36,3057.65,3054.95,3057.65,1700.0,3019.2085,3019.4948,3016.8285,3019.4948,1700.0
2023-10-10 15:50:00,3059.84,3059.84,3056.58,3057.0,1958.0,3021.6575,3021.6575,3018.4382,3018.853,1958.0
2023-10-10 15:55:00,3059.22,3062.43,3056.46,3060.76,5396.0,3021.0453,3024.2152,3018.3197,3022.566,5396.0
2023-10-11 09:30:00,3083.0,3094.99,3073.42,3094.99,2985.0,3044.5285,3056.3689,3035.0681,3056.3689,2985.0
2023-10-11 09:35:00,3085.57,3085.57,3085.46,3085.46,200.0,3047.0664,3047.0664,3046.9578,3046.9578,200.0
2023-10-11 09:40:00,3079.25,3081.05,3079.24,3079.55,446.0,3040.8253,3042.6029,3040.8154,3041.1216,446.0
2023-10-11 09:45:00,3076.83,3076.84,3070.88,3074.04,600.0,3038.4355,3038.4454,3032.5598,3035.6803,600.0
2023-10-11 09:50:00,3070.89,3078.17,3070.7,3078.17,900.0,3032.5696,3039.7588,3032.382,3039.7588,900.0
2023-10-11 09:55:00,3081.89,3081.9,3081.89,3081.9,300.0,3043.4324,3043.4422,3043.4324,3043.4422,300.0
2023-10-11 10:00:00,3071.87,3071.87,3070.24,3070.84,500.0,3033.5374,3033.5374,3031.9277,3032.5203,500.0
2023-10-11 10:05:00,3070.78,3078.52,3070.77,3078.52,300.0,3032.461,3040.1044,3032.4511,3040.1044,300.0
2023-10-11 10:10:00,3078.85,3078.85,3077.62,3077.62,200.0,3040.4303,3040.4303,3039.2157,3039.2157,200.0
2023-10-11 10:15:00,3081.85,3081.85,3076.99,3077.0,200.0,3043.3929,3043.3929,3038.5935,3038.6034,200.0
2023-10-11 10:20:00,3080.28,3082.59,3080.28,3082.59,461.0,3041.8425,3044.1236,3041.8425,3044.1236,461.0
2023-10-11 10:25:00,3083.33,3086.69,3083.33,3083.76,500.0,3044.8544,3048.1725,3044.8544,3045.279,500.0
2023-10-11 10:30:00,3086.0,3086.0,3086.0,3086.0,100.0,3047.4911,3047.4911,3047.4911,3047.4911,100.0
2023-10-11 10:35:00,3084.61,3084.61,3084.1,3084.43,300.0,3046.1184,3046.1184,3045.6148,3045.9407,300.0
2023-10-11 10:40:00,3084.14,3087.11,3081.0,3081.0,628.0,3045.6543,3048.5872,3042.5535,3042.5535,628.0
2023-10-11 10:45:00,3083.27,3083.27,3080.0,3080.01,300.0,3044.7951,3044.7951,3041.566,3041.5758,300.0
2023-10-11 10:50:00,3079.77,3085.73,3079.77,3084.83,839.0,3041.3388,3047.2245,3041.3388,3046.3357,839.0
2023-10-11 10:55:00,3084.37,3084.37,3084.37,3084.37,100.0,3045.8814,3045.8814,3045.8814,3045.8814,100.0
2023-10-11 11:00:00,3089.09,3089.09,3085.98,3085.98,535.0,3050.5425,3050.5425,3047.4713,3047.4713,535.0
2023-10-11 11:05:00,3089.87,3089.87,3088.85,3089.73,300.0,3051.3128,3051.3128,3050.3055,3051.1745,300.0
2023-10-11 11:10:00,3086.51,3086.51,3082.86,3082.88,1328.0,3047.9947,3047.9947,3044.3903,3044.41,1328.0
2023-10-11 11:15:00,3075.0,3075.0,3073.73,3073.73,200.0,3036.6283,3036.6283,3035.3742,3035.3742,200.0
2023-10-11 11:20:00,3071.11,3071.11,3071.11,3071.11,100.0,3032.7869,3032.7869,3032.7869,3032.7869,100.0
2023-10-11 11:25:00,3067.02,3068.02,3067.01,3068.02,254.0,3028.7479,3029.7354,3028.738,3029.7354,254.0
2023-10-11 11:30:00,3068.02,3068.02,3068.02,3068.02,0.0,3029.7354,3029.7354,3029.7354,3029.7354,0.0
2023-10-11 11:35:00,3063.41,3065.99,3058.98,3059.17,1666.0,3025.183,3027.7308,3020.8083,3020.9959,1666.0
2023-10-11 11:40:00,3060.92,3060.92,3059.16,3059.16,200.0,3022.724,3022.724,3020.986,3020.986,200.0
2023-10-11 11:45:00,3061.0,3061.0,3058.05,3058.52,700.0,3022.803,3022.803,3019.8899,3020.354,700.0
2023-10-11 11:50:00,3058.77,3060.23,3058.64,3060.23,728.0,3020.6009,3022.0427,3020.4725,3022.0427,728.0
2023-10-11 11:55:00,3063.22,3063.84,3063.22,3063.84,2100.0,3024.9953,3025.6076,3024.9953,3025.6076,2100.0
2023-10-11 12:00:00,3059.29,3062.72,3059.28,3062.72,400.0,3021.1144,3024.5016,3021.1045,3024.5016,400.0
2023-10-11 12:05:00,3059.61,3060.39,3059.43,3060.39,445.0,3021.4304,3022.2007,3021.2526,3022.2007,445.0
2023-10-11 12:10:00,3059.1,3061.27,3055.9,3056.68,400.0,3020.9268,3023.0697,3017.7667,3018.537,400.0
2023-10-11 12:15:00,3056.68,3056.68,3056.68,3056.68,0.0,3018.537,3018.537,3018.537,3018.537,0.0
2023-10-11 12:20:00,3059.9,3060.87,3054.47,3056.01,1598.0,3021.7168,3022.6747,3016.3545,3017.8753,1598.0
2023-10-11 12:25:00,3053.83,3053.83,3051.89,3051.89,300.0,3015.7225,3015.7225,3013.8067,3013.8067,300.0
2023-10-11 12:30:00,3054.13,3054.36,3054.13,3054.36,285.0,3016.0188,3016.2459,3016.0188,3016.2459,285.0
2023-10-11 12:35:00,3053.61,3057.76,3053.61,3057.76,200.0,3015.5053,3019.6035,3015.5053,3019.6035,200.0
2023-10-11 12:40:00,3059.09,3059.19,3055.33,3058.62,1200.0,3020.9169,3021.0156,3017.2038,3020.4527,1200.0
2023-10-11 12:45:00,3058.89,3059.67,3057.71,3057.72,700.0,3020.7194,3021.4896,3019.5541,3019.564,700.0
2023-10-11 12:50:00,3052.32,3052.32,3052.32,3052.32,126.0,3014.2314,3014.2314,3014.2314,3014.2314,126.0
2023-10-11 12:55:00,3054.26,3054.26,3054.26,3054.26,100.0,3016.1472,3016.1472,3016.1472,3016.1472,100.0
2023-10-11 13:00:00,3056.79,3056.79,3056.79,3056.79,100.0,3018.6456,3018.6456,3018.6456,3018.6456,100.0
2023-10-11 13:05:00,3055.24,3056.2,3052.95,3056.2,300.0,3017.1149,3018.0629,3014.8535,3018.0629,300.0
2023-10-11 13:10:00,3055.48,3055.48,3055.48,3055.48,100.0,3017.3519,3017.3519,3017.3519,3017.3519,100.0
2023-10-11 13:15:00,3055.48,3055.48,3055.48,3055.48,0.0,3017.3519,3017.3519,3017.3519,3017.3519,0.0
2023-10-11 13:20:00,3048.62,3048.62,3047.41,3047.41,200.0,3010.5775,3010.5775,3009.3826,3009.3826,200.0
2023-10-11 13:25:00,3045.01,3050.0,3045.01,3048.79,764.0,3007.0126,3011.9403,3007.0126,3010.7454,764.0
2023-10-11 13:30:00,3048.58,3048.58,3045.01,3045.01,200.0,3010.538,3010.538,3007.0126,3007.0126,200.0
2023-10-11 13:35:00,3044.12,3044.12,3039.47,3039.47,600.0,3006.1337,3006.1337,3001.5417,3001.5417,600.0
2023-10-11 13:40:00,3043.94,3045.48,3043.94,3045.48,400.0,3005.9559,3007.4767,3005.9559,3007.4767,400.0
2023-10-11 13:45:00,3048.41,3048.41,3047.81,3047.82,300.0,3010.3702,3010.3702,3009.7776,3009.7875,300.0
2023-10-11 13:50:00,3048.0,3051.63,3046.2,3050.68,902.0,3009.9653,3013.55,3008.1877,3012.6118,902.0
2023-10-11 13:55:00,3053.32,3054.88,3053.32,3054.88,200.0,3015.2189,3016.7594,3015.2189,3016.7594,200.0
2023-10-11 14:00:00,3053.52,3053.52,3053.52,3053.52,100.0,3015.4164,3015.4164,3015.4164,3015.4164,100.0
2023-10-11 14:05:00,3051.62,3051.72,3051.61,3051.71,200.0,3013.5401,3013.6388,3013.5302,3013.629,200.0
2023-10-11 14:10:00,3051.71,3051.71,3051.71,3051.71,0.0,3013.629,3013.629,3013.629,3013.629,0.0
2023-10-11 14:15:00,3054.26,3054.26,3054.26,3054.26,100.0,3016.1472,3016.1472,3016.1472,3016.1472,100.0
2023-10-11 14:20:00,3055.2,3056.52,3054.39,3054.47,1800.0,3017.0754,3018.379,3016.2755,3016.3545,1800.0
2023-10-11 14:25:00,3057.98,3059.78,3052.55,3052.55,700.0,3019.8207,3021.5983,3014.4585,3014.4585,700.0
2023-10-11 14:30:00,3057.62,3059.04,3057.31,3059.04,400.0,3019.4652,3020.8675,3019.1591,3020.8675,400.0
2023-10-11 14:35:00,3059.78,3059.78,3057.57,3057.57,200.0,3021.5983,3021.5983,3019.4158,3019.4158,200.0
2023-10-11 14:40:00,3060.0,3060.0,3060.0,3060.0,300.0,3021.8155,3021.8155,3021.8155,3021.8155,300.0
2023-10-11 14:45:00,3060.53,3061.39,3060.53,3061.39,200.0,3022.3389,3023.1882,3022.3389,3023.1882,200.0
2023-10-11 14:50:00,3057.93,3058.05,3057.93,3058.05,200.0,3019.7714,3019.8899,3019.7714,3019.8899,200.0
2023-10-11 14:55:00,3059.75,3059.75,3055.01,3058.07,500.0,3021.5686,3021.5686,3016.8878,3019.9096,500.0
2023-10-11 15:00:00,3057.23,3057.23,3057.22,3057.23,100.0,3019.0801,3019.0801,3019.0702,3019.0801,100.0
2023-10-11 15:05:00,3061.01,3061.01,3060.05,3060.05,200.0,3022.8129,3022.8129,3021.8649,3021.8649,200.0
2023-10-11 15:10:00,3058.26,3058.26,3051.48,3057.16,300.0,3020.0972,3020.0972,3013.4018,3019.011,300.0
2023-10-11 15:15:00,3057.16,3057.16,3057.16,3057.16,0.0,3019.011,3019.011,3019.011,3019.011,0.0
2023-10-11 15:20:00,3057.16,3057.16,3057.16,3057.16,0.0,3019.011,3019.011,3019.011,3019.011,0.0
2023-10-11 15:25:00,3064.39,3066.94,3064.39,3066.94,200.0,3026.1507,3028.6689,3026.1507,3028.6689,200.0
2023-10-11 15:30:00,3068.76,3068.88,3068.76,3068.88,200.0,3030.4662,3030.5847,3030.4662,3030.5847,200.0
2023-10-11 15:35:00,3068.76,3072.06,3068.76,3071.64,1400.0,3030.4662,3033.725,3030.4662,3033.3103,1400.0
2023-10-11 15:40:00,3074.22,3077.0,3073.7,3073.7,825.0,3035.8581,3038.6034,3035.3446,3035.3446,825.0
2023-10-11 15:45:00,3074.53,3074.53,3074.53,3074.53,100.0,3036.1642,3036.1642,3036.1642,3036.1642,100.0
2023-10-11 15:50:00,3072.85,3072.91,3071.65,3071.65,500.0,3034.5052,3034.5644,3033.3201,3033.3201,500.0
2023-10-11 15:55:00,3069.07,3073.7,3068.54,3070.97,1705.0,3030.7723,3035.3446,3030.249,3032.6486,1705.0
2023-10-12 09:30:00,3067.56,3079.0,3067.56,3072.08,3753.0,3029.2812,3040.5784,3029.2812,3033.7448,3753.0
2023-10-12 09:35:00,3068.87,3071.66,3068.79,3071.65,517.0,3030.5748,3033.33,3030.4958,3033.3201,517.0
2023-10-12 09:40:00,3065.77,3076.76,3065.76,3074.83,600.0,3027.5135,3038.3664,3027.5036,3036.4605,600.0
2023-10-12 09:45:00,3074.72,3074.72,3057.85,3057.86,1025.0,3036.3518,3036.3518,3019.6924,3019.7022,1025.0
2023-10-12 09:50:00,3057.9,3060.61,3050.04,3055.39,3650.0,3019.7417,3022.4179,3011.9798,3017.2631,3650.0
2023-10-12 09:55:00,3056.14,3058.98,3055.24,3058.98,500.0,3018.0037,3020.8083,3017.1149,3020.8083,500.0
2023-10-12 10:00:00,3059.3,3059.3,3059.29,3059.3,320.0,3021.1243,3021.1243,3021.1144,3021.1243,320.0
2023-10-12 10:05:00,3061.51,3068.26,3061.51,3068.26,200.0,3023.3067,3029.9725,3023.3067,3029.9725,200.0
2023-10-12 10:10:00,3069.4,3082.19,3069.4,3082.19,900.0,3031.0982,3043.7286,3031.0982,3043.7286,900.0
2023-10-12 10:15:00,3082.2,3082.2,3078.48,3078.48,785.0,3043.7385,3043.7385,3040.0649,3040.0649,785.0
2023-10-12 10:20:00,3082.89,3085.56,3082.13,3084.22,1461.0,3044.4199,3047.0566,3043.6694,3045.7333,1461.0
2023-10-12 10:25:00,3086.26,3086.26,3079.19,3079.26,390.0,3047.7478,3047.7478,3040.7661,3040.8352,390.0
2023-10-12 10:30:00,3075.28,3075.55,3075.27,3075.45,600.0,3036.9049,3037.1715,3036.895,3037.0727,600.0
2023-10-12 10:35:00,3065.11,3072.45,3065.11,3067.85,438.0,3026.8618,3034.1102,3026.8618,3029.5676,438.0
2023-10-12 10:40:00,3071.08,3072.01,3068.86,3072.01,500.0,3032.7573,3033.6757,3030.565,3033.6757,500.0
2023-10-12 10:45:00,3072.01,3075.08,3072.01,3075.0,300.0,3033.6757,3036.7073,3033.6757,3036.6283,300.0
2023-10-12 10:50:00,3075.0,3075.0,3075.0,3075.0,0.0,3036.6283,3036.6283,3036.6283,3036.6283,0.0
2023-10-12 10:55:00,3071.1,3075.19,3069.07,3069.07,300.0,3032.777,3036.816,3030.7723,3030.7723,300.0
2023-10-12 11:00:00,3065.03,3065.59,3060.91,3062.01,610.0,3026.7828,3027.3358,3022.7142,3023.8004,610.0
2023-10-12 11:05:00,3068.18,3068.19,3065.0,3065.0,583.0,3029.8935,3029.9033,3026.7531,3026.7531,583.0
2023-10-12 11:10:00,3068.89,3071.56,3068.46,3071.56,500.0,3030.5946,3033.2313,3030.17,3033.2313,500.0
2023-10-12 11:15:00,3071.56,3071.56,3071.56,3071.56,0.0,3033.2313,3033.2313,3033.2313,3033.2313,0.0
2023-10-12 11:20:00,3076.71,3076.94,3076.71,3076.94,200.0,3038.317,3038.5441,3038.317,3038.5441,200.0
2023-10-12 11:25:00,3075.47,3075.47,3074.57,3074.58,200.0,3037.0925,3037.0925,3036.2037,3036.2136,200.0
2023-10-12 11:30:00,3070.81,3074.53,3069.76,3069.76,1400.0,3032.4906,3036.1642,3031.4537,3031.4537,1400.0
2023-10-12 11:35:00,3069.76,3069.76,3069.76,3069.76,0.0,3031.4537,3031.4537,3031.4537,3031.4537,0.0
2023-10-12 11:40:00,3073.29,3073.51,3073.29,3073.31,300.0,3034.9397,3035.1569,3034.9397,3034.9594,300.0
2023-10-12 11:45:00,3073.31,3073.31,3073.31,3073.31,0.0,3034.9594,3034.9594,3034.9594,3034.9594,0.0
2023-10-12 11:50:00,3071.38,3071.38,3071.38,3071.38,100.0,3033.0535,3033.0535,3033.0535,3033.0535,100.0
2023-10-12 11:55:00,3079.48,3082.36,3078.17,3082.36,1183.0,3041.0524,3043.8965,3039.7588,3043.8965,1183.0
2023-10-12 12:00:00,3084.71,3084.71,3079.84,3079.84,400.0,3046.2172,3046.2172,3041.4079,3041.4079,400.0
2023-10-12 12:05:00,3079.84,3079.84,3079.84,3079.84,0.0,3041.4079,3041.4079,3041.4079,3041.4079,0.0
2023-10-12 12:10:00,3078.91,3078.91,3078.91,3078.91,100.0,3040.4896,3040.4896,3040.4896,3040.4896,100.0
2023-10-12 12:15:00,3082.32,3083.44,3082.32,3083.44,200.0,3043.857,3044.963,3043.857,3044.963,200.0
2023-10-12 12:20:00,3084.44,3085.98,3082.64,3082.64,690.0,3045.9505,3047.4713,3044.173,3044.173,690.0
2023-10-12 12:25:00,3080.82,3080.82,3080.82,3080.82,100.0,3042.3757,3042.3757,3042.3757,3042.3757,100.0
2023-10-12 12:30:00,3075.15,3075.15,3075.15,3075.15,100.0,3036.7765,3036.7765,3036.7765,3036.7765,100.0
2023-10-12 12:35:00,3075.15,3075.15,3075.15,3075.15,0.0,3036.7765,3036.7765,3036.7765,3036.7765,0.0
2023-10-12 12:40:00,3075.74,3077.02,3071.03,3073.42,400.0,3037.3591,3038.6231,3032.7079,3035.0681,400.0
2023-10-12 12:45:00,3075.07,3075.07,3072.72,3072.72,600.0,3036.6975,3036.6975,3034.3768,3034.3768,600.0
2023-10-12 12:50:00,3072.45,3073.37,3072.45,3073.37,200.0,3034.1102,3035.0187,3034.1102,3035.0187,200.0
2023-10-12 12:55:00,3069.8,3072.4,3069.79,3072.4,700.0,3031.4932,3034.0608,3031.4834,3034.0608,700.0
2023-10-12 13:00:00,3070.98,3073.83,3064.9,3064.9,600.0,3032.6585,3035.4729,3026.6544,3026.6544,600.0
2023-10-12 13:05:00,3060.0,3061.3,3058.9,3061.3,300.0,3021.8155,3023.0993,3020.7293,3023.0993,300.0
2023-10-12 13:10:00,3058.1,3058.1,3058.1,3058.1,100.0,3019.9392,3019.9392,3019.9392,3019.9392,100.0
2023-10-12 13:15:00,3050.0,3050.66,3050.0,3050.66,751.0,3011.9403,3012.5921,3011.9403,3012.5921,751.0
2023-10-12 13:20:00,3050.66,3050.66,3050.66,3050.66,0.0,3012.5921,3012.5921,3012.5921,3012.5921,0.0
2023-10-12 13:25:00,3049.53,3049.53,3045.78,3045.78,300.0,3011.4762,3011.4762,3007.773,3007.773,300.0
2023-10-12 13:30:00,3047.69,3053.35,3047.69,3050.92,1209.0,3009.6591,3015.2485,3009.6591,3012.8488,1209.0
2023-10-12 13:35:00,3053.76,3053.76,3052.63,3053.68,400.0,3015.6534,3015.6534,3014.5375,3015.5744,400.0
2023-10-12 13:40:00,3052.3,3053.98,3051.64,3053.98,400.0,3014.2116,3015.8706,3013.5598,3015.8706,400.0
2023-10-12 13:45:00,3055.99,3057.51,3054.21,3054.42,900.0,3017.8556,3019.3566,3016.0978,3016.3052,900.0
2023-10-12 13:50:00,3051.53,3053.61,3050.42,3050.74,700.0,3013.4512,3015.5053,3012.3551,3012.6711,700.0
2023-10-12 13:55:00,3049.0,3049.0,3046.58,3048.45,600.0,3010.9528,3010.9528,3008.563,3010.4097,600.0
2023-10-12 14:00:00,3045.0,3046.58,3044.09,3046.58,329.0,3007.0027,3008.563,3006.1041,3008.563,329.0
2023-10-12 14:05:00,3042.54,3042.54,3034.23,3036.07,1600.0,3004.5734,3004.5734,2996.3671,2998.1841,1600.0
2023-10-12 14:10:00,3033.24,3033.28,3031.13,3033.28,700.0,2995.3895,2995.429,2993.3058,2995.429,700.0
2023-10-12 14:15:00,3035.34,3035.41,3028.92,3031.78,700.0,2997.4632,2997.5324,2991.1234,2993.9477,700.0
2023-10-12 14:20:00,3035.92,3039.03,3035.92,3039.03,401.0,2998.036,3001.1072,2998.036,3001.1072,401.0
2023-10-12 14:25:00,3039.03,3039.03,3039.03,3039.03,0.0,3001.1072,3001.1072,3001.1072,3001.1072,0.0
2023-10-12 14:30:00,3040.92,3043.24,3040.92,3043.24,300.0,3002.9736,3005.2647,3002.9736,3005.2647,300.0
2023-10-12 14:35:00,3044.15,3047.77,3044.14,3046.99,2403.0,3006.1633,3009.7381,3006.1534,3008.9679,2403.0
2023-10-12 14:40:00,3046.48,3046.48,3046.48,3046.48,1100.0,3008.4642,3008.4642,3008.4642,3008.4642,1100.0
2023-10-12 14:45:00,3046.53,3052.03,3044.98,3052.03,1400.0,3008.5136,3013.945,3006.983,3013.945,1400.0
2023-10-12 14:50:00,3052.0,3055.0,3049.51,3049.51,600.0,3013.9154,3016.8779,3011.4564,3011.4564,600.0
2023-10-12 14:55:00,3049.51,3049.51,3049.51,3049.51,0.0,3011.4564,3011.4564,3011.4564,3011.4564,0.0
2023-10-12 15:00:00,3049.51,3049.51,3049.51,3049.51,0.0,3011.4564,3011.4564,3011.4564,3011.4564,0.0
2023-10-12 15:05:00,3051.35,3051.4,3051.35,3051.39,200.0,3013.2735,3013.3228,3013.2735,3013.313,200.0
2023-10-12 15:10:00,3053.78,3053.78,3053.78,3053.78,100.0,3015.6731,3015.6731,3015.6731,3015.6731,100.0
2023-10-12 15:15:00,3053.86,3053.86,3053.73,3053.73,200.0,3015.7521,3015.7521,3015.6238,3015.6238,200.0
2023-10-12 15:20:00,3054.92,3054.92,3054.92,3054.92,100.0,3016.7989,3016.7989,3016.7989,3016.7989,100.0
2023-10-12 15:25:00,3052.02,3054.12,3052.02,3053.56,400.0,3013.9351,3016.0089,3013.9351,3015.4559,400.0
2023-10-12 15:30:00,3053.92,3057.34,3053.92,3056.39,700.0,3015.8114,3019.1887,3015.8114,3018.2506,700.0
2023-10-12 15:35:00,3056.47,3056.47,3052.51,3054.29,904.0,3018.3296,3018.3296,3014.419,3016.1768,904.0
2023-10-12 15:40:00,3054.54,3054.54,3054.01,3054.01,200.0,3016.4237,3016.4237,3015.9003,3015.9003,200.0
2023-10-12 15:45:00,3053.95,3053.95,3051.21,3052.02,900.0,3015.841,3015.841,3013.1352,3013.9351,900.0
2023-10-12 15:50:00,3054.31,3055.69,3044.41,3044.41,2200.0,3016.1965,3017.5593,3006.4201,3006.4201,2200.0
2023-10-12 15:55:00,3048.44,3052.46,3045.35,3050.97,5197.0,3010.3998,3014.3696,3007.3483,3012.8982,5197.0
2023-10-13 09:30:00,3042.81,3067.47,3042.81,3067.47,1868.0,3004.84,3029.1923,3004.84,3029.1923,1868.0
2023-10-13 09:35:00,3059.47,3060.2,3046.3,3046.3,1200.0,3021.2921,3022.013,3008.2865,3008.2865,1200.0
2023-10-13 09:40:00,3046.92,3056.59,3046.92,3049.76,600.0,3008.8987,3018.4481,3008.8987,3011.7033,600.0
2023-10-13 09:45:00,3041.48,3041.48,3041.47,3041.48,193.0,3003.5266,3003.5266,3003.5168,3003.5266,193.0
2023-10-13 09:50:00,3048.39,3048.73,3038.99,3038.99,500.0,3010.3504,3010.6862,3001.0677,3001.0677,500.0
2023-10-13 09:55:00,3043.73,3043.74,3043.14,3043.14,300.0,3005.7486,3005.7584,3005.1659,3005.1659,300.0
2023-10-13 10:00:00,3041.29,3041.5,3037.01,3038.0,800.0,3003.339,3003.5464,2999.1124,3000.0901,800.0
2023-10-13 10:05:00,3037.68,3041.78,3033.57,3041.78,630.0,2999.774,3003.8229,2995.7153,3003.8229,630.0
2023-10-13 10:10:00,3038.48,3038.48,3030.0,3032.16,1039.0,3000.5641,3000.5641,2992.1899,2994.3229,1039.0
2023-10-13 10:15:00,3031.78,3031.81,3030.3,3030.3,700.0,2993.9477,2993.9773,2992.4861,2992.4861,700.0
2023-10-13 10:20:00,3032.7,3034.27,3028.83,3028.83,700.0,2994.8562,2996.4066,2991.0345,2991.0345,700.0
2023-10-13 10:25:00,3024.08,3026.38,3020.29,3020.29,300.0,2986.3438,2988.6151,2982.601,2982.601,300.0
2023-10-13 10:30:00,3018.48,3018.48,3016.25,3016.25,300.0,2980.8136,2980.8136,2978.6115,2978.6115,300.0
2023-10-13 10:35:00,3017.84,3018.0,3007.12,3007.21,1000.0,2980.1816,2980.3396,2969.5954,2969.6843,1000.0
2023-10-13 10:40:00,3006.32,3006.32,3004.0,3004.0,200.0,2968.8054,2968.8054,2966.5143,2966.5143,200.0
2023-10-13 10:45:00,3008.43,3008.43,3006.3,3006.3,300.0,2970.889,2970.889,2968.7856,2968.7856,300.0
2023-10-13 10:50:00,3004.0,3004.0,2995.63,2995.63,300.0,2966.5143,2966.5143,2958.2488,2958.2488,300.0
2023-10-13 10:55:00,2994.16,2998.34,2987.63,2996.43,2315.0,2956.7971,2960.925,2950.3486,2959.0388,2315.0
2023-10-13 11:00:00,2995.63,2999.98,2991.92,2999.98,731.0,2958.2488,2962.5445,2954.5851,2962.5445,731.0
2023-10-13 11:05:00,2992.07,2992.07,2991.96,2992.01,300.0,2954.7332,2954.7332,2954.6246,2954.6739,300.0
2023-10-13 11:10:00,2991.19,2997.09,2990.07,2997.09,624.0,2953.8642,2959.6906,2952.7582,2959.6906,624.0
2023-10-13 11:15:00,2997.49,2997.49,2997.48,2997.49,100.0,2960.0856,2960.0856,2960.0757,2960.0856,100.0
2023-10-13 11:20:00,3000.28,3000.28,2997.55,2997.56,400.0,2962.8407,2962.8407,2960.1448,2960.1547,400.0
2023-10-13 11:25:00,2997.56,2997.56,2997.56,2997.56,0.0,2960.1547,2960.1547,2960.1547,2960.1547,0.0
2023-10-13 11:30:00,2990.0,2991.17,2986.6,2991.17,1100.0,2952.689,2953.8444,2949.3315,2953.8444,1100.0
2023-10-13 11:35:00,2995.5,3001.08,2995.5,2995.93,500.0,2958.1204,2963.6308,2958.1204,2958.545,500.0
2023-10-13 11:40:00,2995.93,2995.93,2995.93,2995.93,0.0,2958.545,2958.545,2958.545,2958.545,0.0
2023-10-13 11:45:00,2998.01,2998.32,2998.01,2998.32,200.0,2960.5991,2960.9052,2960.5991,2960.9052,200.0
2023-10-13 11:50:00,2994.9,2994.9,2990.51,2990.54,500.0,2957.5279,2957.5279,2953.1927,2953.2223,500.0
2023-10-13 11:55:00,2991.4,2991.4,2985.01,2987.86,798.0,2954.0716,2954.0716,2947.7613,2950.5757,798.0
2023-10-13 12:00:00,2986.77,2987.89,2986.77,2987.89,200.0,2949.4993,2950.6054,2949.4993,2950.6054,200.0
2023-10-13 12:05:00,2985.84,2985.84,2985.0,2985.35,300.0,2948.5809,2948.5809,2947.7514,2948.0971,300.0
2023-10-13 12:10:00,2985.88,2986.99,2985.88,2986.99,500.0,2948.6204,2949.7166,2948.6204,2949.7166,500.0
2023-10-13 12:15:00,2986.93,2993.15,2986.93,2993.14,900.0,2949.6573,2955.7997,2949.6573,2955.7898,900.0
2023-10-13 12:20:00,2994.38,2996.61,2994.38,2996.59,400.0,2957.0144,2959.2165,2957.0144,2959.1968,400.0
2023-10-13 12:25:00,2994.13,2995.99,2994.13,2995.99,390.0,2956.7675,2958.6043,2956.7675,2958.6043,390.0
2023-10-13 12:30:00,2996.86,2996.86,2996.86,2996.86,100.0,2959.4634,2959.4634,2959.4634,2959.4634,100.0
2023-10-13 12:35:00,2993.55,2993.55,2991.1,2991.1,200.0,2956.1947,2956.1947,2953.7753,2953.7753,200.0
2023-10-13 12:40:00,2995.14,2995.14,2994.11,2994.11,300.0,2957.7649,2957.7649,2956.7477,2956.7477,300.0
2023-10-13 12:45:00,2991.96,2991.96,2991.96,2991.96,100.0,2954.6246,2954.6246,2954.6246,2954.6246,100.0
2023-10-13 12:50:00,2989.7,2991.05,2989.37,2991.05,554.0,2952.3928,2953.7259,2952.0669,2953.7259,554.0
2023-10-13 12:55:00,2990.67,2990.67,2990.67,2990.67,100.0,2953.3507,2953.3507,2953.3507,2953.3507,100.0
2023-10-13 13:00:00,2987.18,2988.11,2987.18,2988.11,200.0,2949.9042,2950.8226,2949.9042,2950.8226,200.0
2023-10-13 13:05:00,2985.0,2985.11,2981.86,2983.06,1000.0,2947.7514,2947.86,2944.6506,2945.8356,1000.0
2023-10-13 13:10:00,2984.83,2985.09,2983.92,2983.92,500.0,2947.5835,2947.8403,2946.6849,2946.6849,500.0
2023-10-13 13:15:00,2984.2,2984.32,2982.57,2984.32,300.0,2946.9614,2947.0799,2945.3517,2947.0799,300.0
2023-10-13 13:20:00,2981.23,2981.23,2979.19,2979.19,436.0,2944.0285,2944.0285,2942.0139,2942.0139,436.0
2023-10-13 13:25:00,2978.51,2978.51,2973.57,2973.65,400.0,2941.3424,2941.3424,2936.464,2936.5431,400.0
2023-10-13 13:30:00,2970.0,2971.25,2968.57,2971.25,500.0,2932.9386,2934.173,2931.5264,2934.173,500.0
2023-10-13 13:35:00,2969.04,2969.04,2969.04,2969.04,244.0,2931.9906,2931.9906,2931.9906,2931.9906,244.0
2023-10-13 13:40:00,2970.17,2974.23,2970.17,2974.23,1440.0,2933.1065,2937.1158,2933.1065,2937.1158,1440.0
2023-10-13 13:45:00,2971.28,2971.28,2971.28,2971.28,200.0,2934.2026,2934.2026,2934.2026,2934.2026,200.0
2023-10-13 13:50:00,2973.29,2973.29,2973.29,2973.29,100.0,2936.1875,2936.1875,2936.1875,2936.1875,100.0
2023-10-13 13:55:00,2974.49,2974.88,2974.36,2974.36,489.0,2937.3726,2937.7577,2937.2442,2937.2442,489.0
2023-10-13 14:00:00,2973.17,2973.17,2968.36,2969.94,600.0,2936.069,2936.069,2931.3191,2932.8793,600.0
2023-10-13 14:05:00,2972.04,2974.06,2969.54,2970.36,1455.0,2934.9531,2936.9479,2932.4843,2933.2941,1455.0
2023-10-13 14:10:00,2968.51,2969.52,2966.9,2967.29,1217.0,2931.4672,2932.4646,2929.8773,2930.2624,1217.0
2023-10-13 14:15:00,2968.42,2970.38,2968.42,2970.38,406.0,2931.3783,2933.3139,2931.3783,2933.3139,406.0
2023-10-13 14:20:00,2970.57,2971.47,2964.19,2964.19,491.0,2933.5015,2934.3903,2927.2011,2927.2011,491.0
2023-10-13 14:25:00,2966.83,2966.83,2965.43,2965.43,300.0,2929.8082,2929.8082,2928.4256,2928.4256,300.0
2023-10-13 14:30:00,2965.08,2969.4,2965.08,2969.4,666.0,2928.08,2932.3461,2928.08,2932.3461,666.0
2023-10-13 14:35:00,2969.85,2969.85,2967.7,2967.7,459.0,2932.7905,2932.7905,2930.6673,2930.6673,459.0
2023-10-13 14:40:00,2965.5,2965.71,2963.01,2963.01,401.0,2928.4948,2928.7021,2926.0358,2926.0358,401.0
2023-10-13 14:45:00,2961.71,2964.38,2961.71,2961.78,415.0,2924.752,2927.3887,2924.752,2924.8212,415.0
2023-10-13 14:50:00,2961.78,2961.78,2961.78,2961.78,0.0,2924.8212,2924.8212,2924.8212,2924.8212,0.0
2023-10-13 14:55:00,2961.72,2962.73,2961.71,2962.73,700.0,2924.7619,2925.7593,2924.752,2925.7593,700.0
2023-10-13 15:00:00,2965.01,2965.59,2963.01,2964.6,516.0,2928.0109,2928.5836,2926.0358,2927.606,516.0
2023-10-13 15:05:00,2963.56,2963.56,2961.22,2961.66,300.0,2926.579,2926.579,2924.2682,2924.7027,300.0
2023-10-13 15:10:00,2960.83,2967.78,2960.83,2967.78,368.0,2923.883,2930.7463,2923.883,2930.7463,368.0
2023-10-13 15:15:00,2965.21,2965.21,2963.77,2963.77,643.0,2928.2084,2928.2084,2926.7863,2926.7863,643.0
2023-10-13 15:20:00,2962.38,2962.38,2961.13,2961.98,633.0,2925.4137,2925.4137,2924.1793,2925.0187,633.0
2023-10-13 15:25:00,2962.5,2962.5,2958.11,2959.92,1002.0,2925.5322,2925.5322,2921.197,2922.9844,1002.0
2023-10-13 15:30:00,2956.85,2960.15,2956.58,2956.58,1522.0,2919.9527,2923.2115,2919.6861,2919.6861,1522.0
2023-10-13 15:35:00,2958.02,2958.02,2956.31,2956.98,900.0,2921.1081,2921.1081,2919.4194,2920.0811,900.0
2023-10-13 15:40:00,2955.2,2955.2,2948.92,2951.64,2071.0,2918.3233,2918.3233,2912.1216,2914.8077,2071.0
2023-10-13 15:45:00,2952.44,2955.96,2950.41,2953.49,2644.0,2915.5977,2919.0738,2913.5931,2916.6346,2644.0
2023-10-13 15:50:00,2952.0,2952.14,2946.1,2949.6,4848.0,2915.1632,2915.3015,2909.3368,2912.7932,4848.0
2023-10-13 15:55:00,2951.09,2953.61,2945.09,2947.76,16497.0,2914.2646,2916.7531,2908.3394,2910.9761,16497.0
2023-10-16 09:30:00,2973.7,2985.0,2973.7,2985.0,3373.0,2936.5924,2947.7514,2936.5924,2947.7514,3373.0
2023-10-16 09:35:00,2987.38,2992.02,2980.0,2980.0,1639.0,2950.1017,2954.6838,2942.8138,2942.8138,1639.0
2023-10-16 09:40:00,2978.84,2978.84,2969.46,2969.46,500.0,2941.6683,2941.6683,2932.4053,2932.4053,500.0
2023-10-16 09:45:00,2962.6,2965.29,2961.16,2965.29,1100.0,2925.6309,2928.2874,2924.2089,2928.2874,1100.0
2023-10-16 09:50:00,2970.1,2975.22,2970.1,2975.22,1255.0,2933.0373,2938.0935,2933.0373,2938.0935,1255.0
2023-10-16 09:55:00,2975.23,2981.52,2973.48,2981.52,2200.0,2938.1033,2944.3148,2936.3752,2944.3148,2200.0
2023-10-16 10:00:00,2981.61,2983.0,2977.18,2978.66,1168.0,2944.4037,2945.7764,2940.029,2941.4905,1168.0
2023-10-16 10:05:00,2978.83,2981.0,2978.83,2981.0,700.0,2941.6584,2943.8013,2941.6584,2943.8013,700.0
2023-10-16 10:10:00,2982.27,2989.92,2981.01,2982.87,2200.0,2945.0555,2952.61,2943.8112,2945.648,2200.0
2023-10-16 10:15:00,2986.02,2986.11,2981.65,2985.61,1505.0,2948.7587,2948.8476,2944.4432,2948.3538,1505.0
2023-10-16 10:20:00,2983.99,2990.0,2983.99,2989.28,1500.0,2946.754,2952.689,2946.754,2951.978,1500.0
2023-10-16 10:25:00,2989.62,2995.85,2989.61,2990.11,2381.0,2952.3138,2958.466,2952.3039,2952.7977,2381.0
2023-10-16 10:30:00,2997.15,3000.14,2997.08,2998.2,839.0,2959.7498,2962.7025,2959.6807,2960.7867,839.0
2023-10-16 10:35:00,2994.0,2994.0,2988.26,2989.17,800.0,2956.6391,2956.6391,2950.9707,2951.8694,800.0
2023-10-16 10:40:00,2989.53,2992.36,2989.53,2989.89,300.0,2952.2249,2955.0196,2952.2249,2952.5804,300.0
2023-10-16 10:45:00,2993.37,2997.25,2988.62,2990.5,1952.0,2956.017,2959.8486,2951.3262,2953.1828,1952.0
2023-10-16 10:50:00,2994.48,2994.48,2982.34,2984.76,1600.0,2957.1131,2957.1131,2945.1246,2947.5144,1600.0
2023-10-16 10:55:00,2983.39,2983.93,2982.64,2983.93,800.0,2946.1615,2946.6948,2945.4209,2946.6948,800.0
2023-10-16 11:00:00,2985.19,2986.7,2985.19,2986.7,300.0,2947.939,2949.4302,2947.939,2949.4302,300.0
2023-10-16 11:05:00,2981.78,2987.44,2981.78,2987.44,400.0,2944.5716,2950.161,2944.5716,2950.161,400.0
2023-10-16 11:10:00,2987.5,2987.5,2986.82,2986.82,200.0,2950.2202,2950.2202,2949.5487,2949.5487,200.0
2023-10-16 11:15:00,2987.51,2987.51,2984.35,2984.87,300.0,2950.2301,2950.2301,2947.1095,2947.623,300.0
2023-10-16 11:20:00,2983.6,2985.65,2981.17,2985.64,600.0,2946.3689,2948.3933,2943.9692,2948.3834,600.0
2023-10-16 11:25:00,2988.07,2991.35,2988.07,2991.35,462.0,2950.7831,2954.0222,2950.7831,2954.0222,462.0
2023-10-16 11:30:00,2991.36,2991.36,2988.77,2989.61,1100.0,2954.0321,2954.0321,2951.4744,2952.3039,1100.0
2023-10-16 11:35:00,2988.22,2988.22,2985.9,2985.9,300.0,2950.9312,2950.9312,2948.6402,2948.6402,300.0
2023-10-16 11:40:00,2982.59,2982.59,2974.91,2974.91,429.0,2945.3715,2945.3715,2937.7873,2937.7873,429.0
2023-10-16 11:45:00,2976.08,2976.08,2973.6,2974.43,400.0,2938.9427,2938.9427,2936.4937,2937.3133,400.0
2023-10-16 11:50:00,2975.36,2976.21,2975.35,2976.21,661.0,2938.2317,2939.0711,2938.2218,2939.0711,661.0
2023-10-16 11:55:00,2976.32,2977.26,2972.7,2975.56,600.0,2939.1797,2940.108,2935.6049,2938.4292,600.0
2023-10-16 12:00:00,2977.32,2979.03,2976.61,2979.03,500.0,2940.1673,2941.8559,2939.4661,2941.8559,500.0
2023-10-16 12:05:00,2978.13,2978.13,2976.59,2976.59,300.0,2940.9671,2940.9671,2939.4464,2939.4464,300.0
2023-10-16 12:10:00,2976.59,2976.59,2976.59,2976.59,0.0,2939.4464,2939.4464,2939.4464,2939.4464,0.0
2023-10-16 12:15:00,2975.22,2975.22,2975.14,2975.14,300.0,2938.0935,2938.0935,2938.0145,2938.0145,300.0
2023-10-16 12:20:00,2972.27,2975.28,2972.27,2974.02,400.0,2935.1803,2938.1527,2935.1803,2936.9084,400.0
2023-10-16 12:25:00,2974.02,2974.02,2974.02,2974.02,0.0,2936.9084,2936.9084,2936.9084,2936.9084,0.0
2023-10-16 12:30:00,2978.17,2978.73,2976.72,2978.73,346.0,2941.0066,2941.5597,2939.5747,2941.5597,346.0
2023-10-16 12:35:00,2978.73,2978.73,2978.73,2978.73,0.0,2941.5597,2941.5597,2941.5597,2941.5597,0.0
2023-10-16 12:40:00,2977.43,2978.54,2975.37,2975.37,300.0,2940.2759,2941.372,2938.2416,2938.2416,300.0
2023-10-16 12:45:00,2980.37,2980.37,2980.37,2980.37,100.0,2943.1792,2943.1792,2943.1792,2943.1792,100.0
2023-10-16 12:50:00,2980.37,2981.84,2980.37,2980.48,500.0,2943.1792,2944.6309,2943.1792,2943.2878,500.0
2023-10-16 12:55:00,2977.88,2977.88,2975.95,2975.95,300.0,2940.7203,2940.7203,2938.8144,2938.8144,300.0
2023-10-16 13:00:00,2980.39,2981.0,2978.07,2981.0,1300.0,2943.1989,2943.8013,2940.9079,2943.8013,1300.0
2023-10-16 13:05:00,2982.94,2982.94,2980.01,2980.13,700.0,2945.7171,2945.7171,2942.8237,2942.9422,700.0
2023-10-16 13:10:00,2978.55,2981.63,2978.54,2981.63,400.0,2941.3819,2944.4235,2941.372,2944.4235,400.0
2023-10-16 13:15:00,2974.56,2974.89,2973.88,2973.88,340.0,2937.4417,2937.7676,2936.7702,2936.7702,340.0
2023-10-16 13:20:00,2974.09,2974.09,2966.12,2968.31,320.0,2936.9776,2936.9776,2929.107,2931.2697,320.0
2023-10-16 13:25:00,2968.37,2968.37,2965.57,2965.57,300.0,2931.3289,2931.3289,2928.5639,2928.5639,300.0
2023-10-16 13:30:00,2970.0,2970.0,2970.0,2970.0,100.0,2932.9386,2932.9386,2932.9386,2932.9386,100.0
2023-10-16 13:35:00,2971.53,2977.15,2971.52,2974.28,300.0,2934.4495,2939.9994,2934.4396,2937.1652,300.0
2023-10-16 13:40:00,2975.72,2977.67,2975.72,2977.67,200.0,2938.5872,2940.5129,2938.5872,2940.5129,200.0
2023-10-16 13:45:00,2978.83,2978.83,2978.83,2978.83,100.0,2941.6584,2941.6584,2941.6584,2941.6584,100.0
2023-10-16 13:50:00,2977.26,2978.0,2977.26,2977.9,300.0,2940.108,2940.8388,2940.108,2940.74,300.0
2023-10-16 13:55:00,2977.53,2977.53,2976.97,2976.98,200.0,2940.3746,2940.3746,2939.8216,2939.8315,200.0
2023-10-16 14:00:00,2977.26,2977.26,2977.26,2977.26,100.0,2940.108,2940.108,2940.108,2940.108,100.0
2023-10-16 14:05:00,2976.63,2977.73,2973.81,2977.72,500.0,2939.4859,2940.5721,2936.7011,2940.5623,500.0
2023-10-16 14:10:00,2976.75,2978.49,2976.75,2977.46,400.0,2939.6044,2941.3227,2939.6044,2940.3055,400.0
2023-10-16 14:15:00,2978.82,2978.82,2977.5,2977.5,200.0,2941.6485,2941.6485,2940.345,2940.345,200.0
2023-10-16 14:20:00,2978.78,2978.78,2975.29,2975.29,400.0,2941.609,2941.609,2938.1626,2938.1626,400.0
2023-10-16 14:25:00,2975.5,2975.76,2972.7,2972.7,400.0,2938.37,2938.6267,2935.6049,2935.6049,400.0
2023-10-16 14:30:00,2972.7,2972.7,2972.7,2972.7,0.0,2935.6049,2935.6049,2935.6049,2935.6049,0.0
2023-10-16 14:35:00,2971.83,2971.83,2971.83,2971.83,100.0,2934.7458,2934.7458,2934.7458,2934.7458,100.0
2023-10-16 14:40:00,2967.57,2973.77,2967.57,2971.98,700.0,2930.5389,2936.6616,2930.5389,2934.8939,700.0
2023-10-16 14:45:00,2971.99,2971.99,2971.59,2971.6,400.0,2934.9038,2934.9038,2934.5088,2934.5186,400.0
2023-10-16 14:50:00,2971.0,2971.0,2970.0,2970.0,200.0,2933.9261,2933.9261,2932.9386,2932.9386,200.0
2023-10-16 14:55:00,2970.0,2971.87,2968.5,2968.5,700.0,2932.9386,2934.7853,2931.4573,2931.4573,700.0
2023-10-16 15:00:00,2967.96,2970.85,2967.96,2968.24,300.0,2930.9241,2933.778,2930.9241,2931.2006,300.0
2023-10-16 15:05:00,2969.5,2970.0,2967.1,2967.1,1900.0,2932.4448,2932.9386,2930.0748,2930.0748,1900.0
2023-10-16 15:10:00,2967.06,2969.87,2965.28,2967.87,560.0,2930.0353,2932.8102,2928.2775,2930.8352,560.0
2023-10-16 15:15:00,2967.91,2967.91,2967.77,2967.77,225.0,2930.8747,2930.8747,2930.7364,2930.7364,225.0
2023-10-16 15:20:00,2967.81,2967.81,2967.81,2967.81,100.0,2930.7759,2930.7759,2930.7759,2930.7759,100.0
2023-10-16 15:25:00,2970.0,2972.72,2970.0,2971.86,520.0,2932.9386,2935.6247,2932.9386,2934.7754,520.0
2023-10-16 15:30:00,2975.11,2975.11,2967.01,2967.02,700.0,2937.9848,2937.9848,2929.9859,2929.9958,700.0
2023-10-16 15:35:00,2965.11,2967.07,2964.0,2967.07,1498.0,2928.1096,2930.0452,2927.0135,2930.0452,1498.0
2023-10-16 15:40:00,2964.78,2964.87,2964.15,2964.16,300.0,2927.7837,2927.8726,2927.1616,2927.1715,300.0
2023-10-16 15:45:00,2963.42,2963.42,2962.18,2962.18,600.0,2926.4407,2926.4407,2925.2162,2925.2162,600.0
2023-10-16 15:50:00,2962.22,2966.24,2962.22,2966.24,1375.0,2925.2557,2929.2255,2925.2557,2929.2255,1375.0
2023-10-16 15:55:00,2968.38,2972.53,2964.45,2965.4,6658.0,2931.3388,2935.437,2927.4579,2928.396,6658.0
2023-10-17 09:30:00,2973.85,2980.33,2960.54,2980.0,3376.0,2936.7406,2943.1397,2923.5966,2942.8138,3376.0
2023-10-17 09:35:00,2974.09,2985.03,2974.09,2984.13,500.0,2936.9776,2947.781,2936.9776,2946.8923,500.0
2023-10-17 09:40:00,2983.21,2983.21,2978.0,2978.0,400.0,2945.9838,2945.9838,2940.8388,2940.8388,400.0
2023-10-17 09:45:00,2978.41,2978.41,2978.04,2978.1,300.0,2941.2437,2941.2437,2940.8783,2940.9375,300.0
2023-10-17 09:50:00,2973.7,2974.77,2970.4,2970.4,700.0,2936.5924,2937.6491,2933.3336,2933.3336,700.0
2023-10-17 09:55:00,2969.69,2980.84,2969.69,2980.84,2400.0,2932.6325,2943.6433,2932.6325,2943.6433,2400.0
2023-10-17 10:00:00,2976.93,2982.84,2975.3,2975.3,755.0,2939.7821,2945.6184,2938.1725,2938.1725,755.0
2023-10-17 10:05:00,2982.62,2987.99,2982.62,2987.99,1000.0,2945.4011,2950.7041,2945.4011,2950.7041,1000.0
2023-10-17 10:10:00,2991.03,2992.28,2986.17,2986.17,773.0,2953.7062,2954.9406,2948.9068,2948.9068,773.0
2023-10-17 10:15:00,2989.79,2990.11,2989.79,2990.11,300.0,2952.4816,2952.7977,2952.4816,2952.7977,300.0
2023-10-17 10:20:00,2992.43,2992.43,2992.43,2992.43,1700.0,2955.0887,2955.0887,2955.0887,2955.0887,1700.0
2023-10-17 10:25:00,2989.6,2995.1,2988.02,2990.5,1500.0,2952.294,2957.7254,2950.7337,2953.1828,1500.0
2023-10-17 10:30:00,2990.97,2995.1,2990.8,2995.1,400.0,2953.6469,2957.7254,2953.479,2957.7254,400.0
2023-10-17 10:35:00,2994.92,2997.44,2994.88,2994.88,983.0,2957.5476,2960.0362,2957.5081,2957.5081,983.0
2023-10-17 10:40:00,2995.06,2997.99,2995.05,2997.99,200.0,2957.6859,2960.5793,2957.676,2960.5793,200.0
2023-10-17 10:45:00,2996.43,2996.43,2994.64,2994.64,200.0,2959.0388,2959.0388,2957.2711,2957.2711,200.0
2023-10-17 10:50:00,2992.22,2992.22,2986.9,2986.9,300.0,2954.8813,2954.8813,2949.6277,2949.6277,300.0
2023-10-17 10:55:00,2988.78,2989.48,2988.78,2988.88,300.0,2951.4842,2952.1755,2951.4842,2951.583,300.0
2023-10-17 11:00:00,2986.99,2989.03,2986.99,2988.6,409.0,2949.7166,2951.7311,2949.7166,2951.3065,409.0
2023-10-17 11:05:00,2987.89,2987.89,2986.87,2986.97,700.0,2950.6054,2950.6054,2949.5981,2949.6968,700.0
2023-10-17 11:10:00,2986.84,2990.86,2986.84,2990.29,800.0,2949.5685,2953.5383,2949.5685,2952.9754,800.0
2023-10-17 11:15:00,2992.84,2992.84,2988.83,2990.59,1400.0,2955.4936,2955.4936,2951.5336,2953.2717,1400.0
2023-10-17 11:20:00,2989.93,2992.24,2988.29,2992.24,1000.0,2952.6199,2954.9011,2951.0004,2954.9011,1000.0
2023-10-17 11:25:00,2990.92,2991.76,2987.74,2991.76,700.0,2953.5975,2954.4271,2950.4572,2954.4271,700.0
2023-10-17 11:30:00,2992.85,2994.63,2992.85,2994.63,400.0,2955.5035,2957.2613,2955.5035,2957.2613,400.0
2023-10-17 11:35:00,2997.94,3000.63,2997.94,2999.02,1000.0,2960.5299,2963.1864,2960.5299,2961.5965,1000.0
2023-10-17 11:40:00,2999.08,2999.08,2998.54,2998.82,400.0,2961.6557,2961.6557,2961.1225,2961.399,400.0
2023-10-17 11:45:00,2999.36,3001.42,2999.36,3001.42,600.0,2961.9322,2963.9665,2961.9322,2963.9665,600.0
2023-10-17 11:50:00,3000.04,3000.54,2999.75,2999.75,300.0,2962.6037,2963.0975,2962.3174,2962.3174,300.0
2023-10-17 11:55:00,2999.16,3000.09,2998.12,2998.12,500.0,2961.7347,2962.6531,2960.7077,2960.7077,500.0
2023-10-17 12:00:00,2998.14,2998.14,2998.14,2998.14,300.0,2960.7275,2960.7275,2960.7275,2960.7275,300.0
2023-10-17 12:05:00,2994.03,2994.97,2994.03,2994.96,300.0,2956.6687,2957.597,2956.6687,2957.5871,300.0
2023-10-17 12:10:00,2993.31,2996.37,2992.94,2992.94,300.0,2955.9577,2958.9795,2955.5923,2955.5923,300.0
2023-10-17 12:15:00,2992.94,2992.94,2992.94,2992.94,0.0,2955.5923,2955.5923,2955.5923,2955.5923,0.0
2023-10-17 12:20:00,2993.04,2993.05,2989.71,2990.02,600.0,2955.6911,2955.701,2952.4026,2952.7088,600.0
2023-10-17 12:25:00,2991.0,2992.06,2989.12,2990.3,1100.0,2953.6765,2954.7233,2951.82,2952.9853,1100.0
2023-10-17 12:30:00,2985.3,2985.3,2985.3,2985.3,100.0,2948.0477,2948.0477,2948.0477,2948.0477,100.0
2023-10-17 12:35:00,2985.63,2985.63,2980.68,2980.68,200.0,2948.3736,2948.3736,2943.4853,2943.4853,200.0
2023-10-17 12:40:00,2976.6,2981.5,2976.6,2981.5,200.0,2939.4562,2944.2951,2939.4562,2944.2951,200.0
2023-10-17 12:45:00,2980.0,2980.0,2973.35,2973.4,600.0,2942.8138,2942.8138,2936.2468,2936.2962,600.0
2023-10-17 12:50:00,2974.35,2976.16,2973.53,2976.16,342.0,2937.2343,2939.0217,2936.4245,2939.0217,342.0
2023-10-17 12:55:00,2976.34,2976.34,2972.84,2972.85,700.0,2939.1995,2939.1995,2935.7432,2935.753,700.0
2023-10-17 13:00:00,2975.97,2976.7,2974.58,2975.02,600.0,2938.8341,2939.555,2937.4614,2937.896,600.0
2023-10-17 13:05:00,2973.46,2973.46,2970.85,2970.85,400.0,2936.3554,2936.3554,2933.778,2933.778,400.0
2023-10-17 13:10:00,2973.08,2975.27,2973.08,2975.04,600.0,2935.9802,2938.1428,2935.9802,2937.9157,600.0
2023-10-17 13:15:00,2975.09,2977.48,2974.92,2974.93,500.0,2937.9651,2940.3253,2937.7972,2937.8071,500.0
2023-10-17 13:20:00,2974.93,2974.93,2974.93,2974.93,0.0,2937.8071,2937.8071,2937.8071,2937.8071,0.0
2023-10-17 13:25:00,2976.21,2976.21,2973.71,2973.72,300.0,2939.0711,2939.0711,2936.6023,2936.6122,300.0
2023-10-17 13:30:00,2974.58,2974.58,2969.79,2969.79,378.0,2937.4614,2937.4614,2932.7312,2932.7312,378.0
2023-10-17 13:35:00,2971.32,2971.91,2971.03,2971.91,300.0,2934.2421,2934.8248,2933.9557,2934.8248,300.0
2023-10-17 13:40:00,2973.49,2981.22,2973.49,2981.22,900.0,2936.385,2944.0186,2936.385,2944.0186,900.0
2023-10-17 13:45:00,2980.28,2983.06,2980.27,2983.06,400.0,2943.0903,2945.8356,2943.0804,2945.8356,400.0
2023-10-17 13:50:00,2975.11,2975.11,2975.11,2975.11,100.0,2937.9848,2937.9848,2937.9848,2937.9848,100.0
2023-10-17 13:55:00,2973.23,2974.27,2969.76,2973.96,600.0,2936.1283,2937.1553,2932.7016,2936.8492,600.0
2023-10-17 14:00:00,2973.99,2974.88,2971.21,2971.22,400.0,2936.8788,2937.7577,2934.1335,2934.1434,400.0
2023-10-17 14:05:00,2972.37,2974.96,2972.37,2974.96,400.0,2935.279,2937.8367,2935.279,2937.8367,400.0
2023-10-17 14:10:00,2975.31,2975.31,2975.31,2975.31,100.0,2938.1823,2938.1823,2938.1823,2938.1823,100.0
2023-10-17 14:15:00,2977.03,2978.87,2976.46,2976.46,701.0,2939.8809,2941.6979,2939.318,2939.318,701.0
2023-10-17 14:20:00,2974.25,2976.34,2974.25,2975.55,400.0,2937.1356,2939.1995,2937.1356,2938.4193,400.0
2023-10-17 14:25:00,2978.52,2980.88,2978.52,2980.88,296.0,2941.3523,2943.6828,2941.3523,2943.6828,296.0
2023-10-17 14:30:00,2978.92,2978.95,2977.66,2978.95,300.0,2941.7473,2941.7769,2940.503,2941.7769,300.0
2023-10-17 14:35:00,2981.25,2982.79,2980.67,2982.79,300.0,2944.0482,2945.569,2943.4755,2945.569,300.0
2023-10-17 14:40:00,2982.79,2982.79,2982.79,2982.79,0.0,2945.569,2945.569,2945.569,2945.569,0.0
2023-10-17 14:45:00,2980.26,2982.32,2980.26,2982.32,232.0,2943.0706,2945.1049,2943.0706,2945.1049,232.0
2023-10-17 14:50:00,2975.34,2975.34,2975.34,2975.34,100.0,2938.212,2938.212,2938.212,2938.212,100.0
2023-10-17 14:55:00,2972.5,2976.0,2972.5,2976.0,200.0,2935.4074,2938.8637,2935.4074,2938.8637,200.0
2023-10-17 15:00:00,2974.83,2974.83,2973.4,2973.4,200.0,2937.7083,2937.7083,2936.2962,2936.2962,200.0
2023-10-17 15:05:00,2972.76,2977.98,2971.05,2977.98,300.0,2935.6642,2940.819,2933.9755,2940.819,300.0
2023-10-17 15:10:00,2980.53,2982.26,2979.46,2982.26,1068.0,2943.3372,2945.0456,2942.2806,2945.0456,1068.0
2023-10-17 15:15:00,2979.46,2979.46,2979.46,2979.46,100.0,2942.2806,2942.2806,2942.2806,2942.2806,100.0
2023-10-17 15:20:00,2982.23,2982.23,2976.48,2976.61,624.0,2945.016,2945.016,2939.3377,2939.4661,624.0
2023-10-17 15:25:00,2977.24,2981.48,2977.24,2978.53,401.0,2940.0883,2944.2753,2940.0883,2941.3622,401.0
2023-10-17 15:30:00,2981.8,2982.24,2981.56,2981.56,600.0,2944.5914,2945.0259,2944.3543,2944.3543,600.0
2023-10-17 15:35:00,2976.75,2980.7,2976.75,2978.74,700.0,2939.6044,2943.5051,2939.6044,2941.5695,700.0
2023-10-17 15:40:00,2976.05,2976.05,2967.4,2973.85,888.0,2938.9131,2938.9131,2930.371,2936.7406,888.0
2023-10-17 15:45:00,2976.44,2976.44,2968.0,2972.96,2047.0,2939.2982,2939.2982,2930.9636,2935.8617,2047.0
2023-10-17 15:50:00,2970.45,2973.43,2970.03,2971.74,1932.0,2933.383,2936.3258,2932.9682,2934.6569,1932.0
2023-10-17 15:55:00,2977.22,2978.83,2972.71,2975.55,2095.0,2940.0685,2941.6584,2935.6148,2938.4193,2095.0
2023-10-18 09:30:00,2945.79,2950.01,2939.24,2947.03,3484.0,2909.0307,2913.198,2902.5624,2910.2552,3484.0
2023-10-18 09:35:00,2948.29,2948.29,2936.7,2938.55,1800.0,2911.4995,2911.4995,2900.0541,2901.881,1800.0
2023-10-18 09:40:00,2933.74,2933.75,2908.86,2916.75,3235.0,2897.1311,2897.1409,2872.5615,2880.3531,3235.0
2023-10-18 09:45:00,2908.01,2924.55,2906.0,2919.55,4396.0,2871.7221,2888.0557,2869.7372,2883.1181,4396.0
2023-10-18 09:50:00,2920.79,2920.79,2909.47,2913.67,2519.0,2884.3427,2884.3427,2873.1639,2877.3115,2519.0
2023-10-18 09:55:00,2913.68,2920.61,2911.01,2911.02,3294.0,2877.3214,2884.1649,2874.6847,2874.6946,3294.0
2023-10-18 10:00:00,2913.88,2913.88,2901.85,2905.56,2256.0,2877.5189,2877.5189,2865.639,2869.3027,2256.0
2023-10-18 10:05:00,2909.06,2911.01,2903.02,2904.79,4187.0,2872.759,2874.6847,2866.7944,2868.5423,4187.0
2023-10-18 10:10:00,2904.54,2932.68,2903.11,2928.95,4574.0,2868.2954,2896.0843,2866.8833,2892.4008,4574.0
2023-10-18 10:15:00,2933.97,2939.65,2933.96,2938.93,1124.0,2897.3582,2902.9673,2897.3483,2902.2563,1124.0
2023-10-18 10:20:00,2939.06,2943.0,2932.84,2943.0,1055.0,2902.3847,2906.2755,2896.2423,2906.2755,1055.0
2023-10-18 10:25:00,2937.08,2937.08,2916.55,2916.55,1203.0,2900.4294,2900.4294,2880.1556,2880.1556,1203.0
2023-10-18 10:30:00,2917.18,2917.87,2914.35,2914.35,300.0,2880.7777,2881.4591,2877.983,2877.983,300.0
2023-10-18 10:35:00,2917.02,2917.02,2910.15,2910.16,300.0,2880.6197,2880.6197,2873.8354,2873.8453,300.0
2023-10-18 10:40:00,2913.61,2913.89,2910.89,2910.95,867.0,2877.2523,2877.5288,2874.5662,2874.6255,867.0
2023-10-18 10:45:00,2914.31,2914.31,2912.0,2912.0,420.0,2877.9435,2877.9435,2875.6624,2875.6624,420.0
2023-10-18 10:50:00,2903.08,2903.08,2903.07,2903.08,100.0,2866.8537,2866.8537,2866.8438,2866.8537,100.0
2023-10-18 10:55:00,2903.4,2905.95,2903.19,2905.76,1532.0,2867.1697,2869.6879,2866.9623,2869.5002,1532.0
2023-10-18 11:00:00,2908.25,2910.97,2904.37,2910.06,1915.0,2871.9592,2874.6452,2868.1276,2873.7466,1915.0
2023-10-18 11:05:00,2906.87,2909.72,2903.61,2903.62,958.0,2870.5964,2873.4108,2867.3771,2867.3869,958.0
2023-10-18 11:10:00,2907.06,2908.05,2905.36,2908.05,329.0,2870.784,2871.7616,2869.1052,2871.7616,329.0
2023-10-18 11:15:00,2908.13,2914.08,2908.12,2914.08,700.0,2871.8406,2877.7164,2871.8308,2877.7164,700.0
2023-10-18 11:20:00,2908.0,2908.38,2908.0,2908.38,525.0,2871.7123,2872.0875,2871.7123,2872.0875,525.0
2023-10-18 11:25:00,2914.23,2914.23,2906.07,2906.58,1166.0,2877.8645,2877.8645,2869.8064,2870.31,1166.0
2023-10-18 11:30:00,2902.39,2906.68,2900.2,2901.58,1210.0,2866.1723,2870.4087,2864.0096,2865.3724,1210.0
2023-10-18 11:35:00,2900.17,2903.0,2900.17,2903.0,1900.0,2863.98,2866.7747,2863.98,2866.7747,1900.0
2023-10-18 11:40:00,2903.0,2904.0,2900.29,2900.29,940.0,2866.7747,2867.7622,2864.0985,2864.0985,940.0
2023-10-18 11:45:00,2902.56,2902.56,2900.31,2900.31,200.0,2866.3402,2866.3402,2864.1182,2864.1182,200.0
2023-10-18 11:50:00,2902.41,2905.16,2900.69,2904.95,1529.0,2866.192,2868.9077,2864.4935,2868.7003,1529.0
2023-10-18 11:55:00,2903.99,2903.99,2896.77,2896.77,1350.0,2867.7523,2867.7523,2860.6224,2860.6224,1350.0
2023-10-18 12:00:00,2898.42,2904.0,2895.0,2903.86,2080.0,2862.2518,2867.7622,2858.8745,2867.6239,2080.0
2023-10-18 12:05:00,2901.6,2903.22,2900.22,2903.22,600.0,2865.3921,2866.9919,2864.0294,2866.9919,600.0
2023-10-18 12:10:00,2903.99,2904.0,2896.39,2896.39,1100.0,2867.7523,2867.7622,2860.2471,2860.2471,1100.0
2023-10-18 12:15:00,2895.1,2895.1,2890.81,2890.93,1300.0,2858.9732,2858.9732,2854.7368,2854.8553,1300.0
2023-10-18 12:20:00,2888.28,2888.28,2883.9,2884.24,1081.0,2852.2383,2852.2383,2847.913,2848.2488,1081.0
2023-10-18 12:25:00,2884.0,2884.19,2880.2,2880.2,1596.0,2848.0118,2848.1994,2844.2592,2844.2592,1596.0
2023-10-18 12:30:00,2878.99,2883.0,2878.55,2879.32,925.0,2843.0643,2847.0242,2842.6298,2843.3902,925.0
2023-10-18 12:35:00,2878.85,2879.19,2873.69,2873.99,1756.0,2842.926,2843.2618,2837.8304,2838.1267,1756.0
2023-10-18 12:40:00,2876.38,2887.67,2874.03,2887.67,2300.0,2840.4868,2851.636,2838.1662,2851.636,2300.0
2023-10-18 12:45:00,2881.89,2885.0,2881.88,2885.0,494.0,2845.9281,2848.9993,2845.9182,2848.9993,494.0
2023-10-18 12:50:00,2885.79,2885.79,2881.83,2885.29,569.0,2849.7794,2849.7794,2845.8688,2849.2857,569.0
2023-10-18 12:55:00,2885.0,2885.0,2882.1,2882.11,300.0,2848.9993,2848.9993,2846.1355,2846.1453,300.0
2023-10-18 13:00:00,2883.61,2892.51,2883.05,2887.58,1872.0,2847.6266,2856.4156,2847.0736,2851.5471,1872.0
2023-10-18 13:05:00,2898.21,2898.21,2889.56,2889.56,618.0,2862.0444,2862.0444,2853.5024,2853.5024,618.0
2023-10-18 13:10:00,2892.06,2893.51,2892.06,2893.5,300.0,2855.9712,2857.4031,2855.9712,2857.3932,300.0
2023-10-18 13:15:00,2895.75,2895.75,2890.02,2894.03,800.0,2859.6151,2859.6151,2853.9566,2857.9166,800.0
2023-10-18 13:20:00,2895.8,2895.82,2889.18,2889.18,700.0,2859.6645,2859.6843,2853.1271,2853.1271,700.0
2023-10-18 13:25:00,2888.0,2888.0,2883.58,2883.58,400.0,2851.9618,2851.9618,2847.597,2847.597,400.0
2023-10-18 13:30:00,2884.88,2884.88,2878.29,2878.29,300.0,2848.8808,2848.8808,2842.373,2842.373,300.0
2023-10-18 13:35:00,2875.37,2875.37,2871.65,2871.65,700.0,2839.4894,2839.4894,2835.8159,2835.8159,700.0
2023-10-18 13:40:00,2872.06,2876.76,2872.06,2874.84,600.0,2836.2208,2840.8621,2836.2208,2838.9661,600.0
2023-10-18 13:45:00,2874.01,2877.98,2874.0,2876.03,1100.0,2838.1464,2842.0669,2838.1365,2840.1412,1100.0
2023-10-18 13:50:00,2877.92,2878.08,2873.0,2873.98,2011.0,2842.0076,2842.1656,2837.149,2838.1168,2011.0
2023-10-18 13:55:00,2873.95,2877.6,2870.52,2876.64,1060.0,2838.0872,2841.6916,2834.7,2840.7436,1060.0
2023-10-18 14:00:00,2880.11,2885.04,2877.9,2883.41,2059.0,2844.1703,2849.0388,2841.9879,2847.4291,2059.0
2023-10-18 14:05:00,2886.11,2888.53,2879.69,2886.45,3422.0,2850.0954,2852.4852,2843.7555,2850.4312,3422.0
2023-10-18 14:10:00,2886.45,2886.45,2886.45,2886.45,0.0,2850.4312,2850.4312,2850.4312,2850.4312,0.0
2023-10-18 14:15:00,2881.56,2884.78,2881.53,2881.8,700.0,2845.6022,2848.782,2845.5726,2845.8392,700.0
2023-10-18 14:20:00,2881.82,2881.82,2881.81,2881.82,100.0,2845.859,2845.859,2845.8491,2845.859,100.0
2023-10-18 14:25:00,2877.0,2877.06,2877.0,2877.06,200.0,2841.0991,2841.1584,2841.0991,2841.1584,200.0
2023-10-18 14:30:00,2879.56,2879.56,2876.55,2877.16,600.0,2843.6272,2843.6272,2840.6547,2841.2571,600.0
2023-10-18 14:35:00,2874.77,2875.0,2871.4,2871.4,761.0,2838.8969,2839.1241,2835.569,2835.569,761.0
2023-10-18 14:40:00,2871.34,2871.34,2866.04,2866.08,2011.0,2835.5097,2835.5097,2830.2759,2830.3154,2011.0
2023-10-18 14:45:00,2868.55,2868.99,2866.69,2868.99,700.0,2832.7546,2833.1891,2830.9178,2833.1891,700.0
2023-10-18 14:50:00,2868.25,2869.07,2862.69,2864.8,2299.0,2832.4583,2833.2681,2826.9677,2829.0513,2299.0
2023-10-18 14:55:00,2871.05,2871.08,2869.05,2869.26,1500.0,2835.2234,2835.253,2833.2483,2833.4557,1500.0
2023-10-18 15:00:00,2866.96,2866.96,2861.79,2861.8,500.0,2831.1844,2831.1844,2826.0789,2826.0888,500.0
2023-10-18 15:05:00,2862.15,2862.15,2858.78,2859.66,600.0,2826.4344,2826.4344,2823.1065,2823.9755,600.0
2023-10-18 15:10:00,2861.46,2863.98,2859.56,2863.98,1470.0,2825.753,2828.2416,2823.8767,2828.2416,1470.0
2023-10-18 15:15:00,2859.43,2863.99,2858.97,2858.97,1295.0,2823.7484,2828.2515,2823.2941,2823.2941,1295.0
2023-10-18 15:20:00,2859.91,2859.91,2855.3,2859.57,1810.0,2824.2224,2824.2224,2819.6699,2823.8866,1810.0
2023-10-18 15:25:00,2860.24,2860.61,2853.76,2853.77,2010.0,2824.5482,2824.9136,2818.1491,2818.159,2010.0
2023-10-18 15:30:00,2855.31,2857.32,2851.59,2852.92,2080.0,2819.6798,2821.6647,2816.0062,2817.3196,2080.0
2023-10-18 15:35:00,2852.88,2853.0,2850.51,2851.45,3757.0,2817.2801,2817.3986,2814.9397,2815.8679,3757.0
2023-10-18 15:40:00,2851.44,2851.44,2846.98,2849.35,3244.0,2815.8581,2815.8581,2811.4537,2813.7941,3244.0
2023-10-18 15:45:00,2841.97,2847.56,2841.97,2844.89,1402.0,2806.5062,2812.0265,2806.5062,2809.3898,1402.0
2023-10-18 15:50:00,2845.02,2850.0,2843.18,2850.0,7559.0,2809.5182,2814.436,2807.7011,2814.436,7559.0
2023-10-18 15:55:00,2849.59,2849.59,2844.98,2848.47,9577.0,2814.0311,2814.0311,2809.4787,2812.9251,9577.0
2023-10-19 09:30:00,2836.94,2837.41,2827.98,2827.98,4224.0,2801.539,2802.0031,2792.6908,2792.6908,4224.0
2023-10-19 09:35:00,2827.37,2827.37,2807.99,2810.33,3507.0,2792.0884,2792.0884,2772.9503,2775.2611,3507.0
2023-10-19 09:40:00,2811.04,2812.91,2802.52,2807.24,4746.0,2775.9622,2777.8089,2767.5485,2772.2096,4746.0
2023-10-19 09:45:00,2810.11,2810.6,2808.0,2808.97,1285.0,2775.0438,2775.5277,2772.9601,2773.918,1285.0
2023-10-19 09:50:00,2808.97,2817.59,2807.62,2817.28,6563.0,2773.918,2782.4305,2772.5849,2782.1243,6563.0
2023-10-19 09:55:00,2816.53,2816.59,2807.12,2812.77,3307.0,2781.3837,2781.4429,2772.0911,2777.6706,3307.0
2023-10-19 10:00:00,2817.57,2821.66,2815.23,2821.66,900.0,2782.4107,2786.4497,2780.0999,2786.4497,900.0
2023-10-19 10:05:00,2815.27,2817.82,2813.4,2814.69,3586.0,2780.1394,2782.6576,2778.2927,2779.5666,3586.0
2023-10-19 10:10:00,2818.16,2830.0,2818.16,2826.12,4357.0,2782.9933,2794.6856,2782.9933,2790.854,4357.0
2023-10-19 10:15:00,2825.79,2825.79,2821.68,2821.68,200.0,2790.5281,2790.5281,2786.4694,2786.4694,200.0
2023-10-19 10:20:00,2826.05,2826.05,2820.86,2821.48,900.0,2790.7849,2790.7849,2785.6597,2786.2719,900.0
2023-10-19 10:25:00,2821.07,2824.04,2816.96,2816.97,700.0,2785.867,2788.8,2781.8083,2781.8182,700.0
2023-10-19 10:30:00,2815.64,2815.64,2802.51,2803.99,13420.0,2780.5048,2780.5048,2767.5386,2769.0002,13420.0
2023-10-19 10:35:00,2809.17,2816.07,2807.65,2809.38,1359.0,2774.1155,2780.9294,2772.6145,2774.3229,1359.0
2023-10-19 10:40:00,2812.59,2812.75,2805.0,2805.0,2177.0,2777.4929,2777.6509,2769.9976,2769.9976,2177.0
2023-10-19 10:45:00,2805.13,2805.13,2800.53,2801.77,1260.0,2770.1259,2770.1259,2765.5833,2766.8079,1260.0
2023-10-19 10:50:00,2803.19,2803.22,2797.88,2797.88,1536.0,2768.2102,2768.2398,2762.9664,2762.9664,1536.0
2023-10-19 10:55:00,2800.04,2803.54,2799.76,2803.28,1500.0,2765.0995,2768.5558,2764.823,2768.299,1500.0
2023-10-19 11:00:00,2806.12,2807.08,2803.6,2803.92,1585.0,2771.1036,2772.0516,2768.615,2768.931,1585.0
2023-10-19 11:05:00,2797.86,2803.77,2797.86,2802.36,1303.0,2762.9467,2768.7829,2762.9467,2767.3905,1303.0
2023-10-19 11:10:00,2798.82,2801.03,2797.34,2801.03,1700.0,2763.8947,2766.0771,2762.4332,2766.0771,1700.0
2023-10-19 11:15:00,2798.73,2798.73,2796.14,2798.39,900.0,2763.8058,2763.8058,2761.2481,2763.47,900.0
2023-10-19 11:20:00,2796.85,2802.09,2795.83,2800.73,3600.0,2761.9493,2767.1239,2760.942,2765.7808,3600.0
2023-10-19 11:25:00,2802.0,2813.17,2801.41,2813.06,2724.0,2767.035,2778.0656,2766.4524,2777.957,2724.0
2023-10-19 11:30:00,2813.22,2815.85,2813.0,2815.85,500.0,2778.115,2780.7122,2777.8977,2780.7122,500.0
2023-10-19 11:35:00,2815.86,2815.86,2813.56,2815.62,1030.0,2780.722,2780.722,2778.4507,2780.485,1030.0
2023-10-19 11:40:00,2818.01,2822.07,2815.5,2818.01,798.0,2782.8452,2786.8546,2780.3665,2782.8452,798.0
2023-10-19 11:45:00,2819.9,2819.9,2819.9,2819.9,100.0,2784.7116,2784.7116,2784.7116,2784.7116,100.0
2023-10-19 11:50:00,2817.87,2820.58,2813.18,2814.01,1400.0,2782.707,2785.3831,2778.0755,2778.8951,1400.0
2023-10-19 11:55:00,2815.09,2815.82,2813.94,2813.94,500.0,2779.9617,2780.6825,2778.826,2778.826,500.0
2023-10-19 12:00:00,2808.37,2833.0,2806.76,2828.55,2896.0,2773.3255,2797.6482,2771.7356,2793.2537,2896.0
2023-10-19 12:05:00,2827.81,2827.81,2820.61,2820.61,302.0,2792.5229,2792.5229,2785.4128,2785.4128,302.0
2023-10-19 12:10:00,2821.7,2823.66,2817.39,2817.39,800.0,2786.4892,2788.4247,2782.233,2782.233,800.0
2023-10-19 12:15:00,2816.78,2827.78,2816.25,2827.78,1065.0,2781.6306,2792.4933,2781.1072,2792.4933,1065.0
2023-10-19 12:20:00,2834.37,2836.64,2834.37,2836.64,600.0,2799.0011,2801.2427,2799.0011,2801.2427,600.0
2023-10-19 12:25:00,2822.27,2822.27,2813.06,2816.57,522.0,2787.0521,2787.0521,2777.957,2781.4232,522.0
2023-10-19 12:30:00,2812.97,2817.65,2805.56,2806.38,500.0,2777.8681,2782.4897,2770.5506,2771.3603,500.0
2023-10-19 12:35:00,2797.76,2802.07,2796.0,2802.06,600.0,2762.8479,2767.1041,2761.1099,2767.0943,600.0
2023-10-19 12:40:00,2800.46,2802.07,2800.46,2801.11,733.0,2765.5142,2767.1041,2765.5142,2766.1561,733.0
2023-10-19 12:45:00,2800.78,2812.88,2800.78,2812.88,1020.0,2765.8302,2777.7792,2765.8302,2777.7792,1020.0
2023-10-19 12:50:00,2816.88,2822.83,2816.88,2822.83,700.0,2781.7293,2787.6051,2781.7293,2787.6051,700.0
2023-10-19 12:55:00,2824.69,2825.99,2824.69,2825.99,500.0,2789.4419,2790.7256,2789.4419,2790.7256,500.0
2023-10-19 13:00:00,2826.32,2830.0,2825.95,2830.0,1009.0,2791.0515,2794.6856,2790.6861,2794.6856,1009.0
2023-10-19 13:05:00,2829.53,2833.96,2829.53,2833.95,1500.0,2794.2215,2798.5962,2794.2215,2798.5863,1500.0
2023-10-19 13:10:00,2830.0,2830.0,2821.61,2821.61,600.0,2794.6856,2794.6856,2786.4003,2786.4003,600.0
2023-10-19 13:15:00,2823.44,2827.51,2818.81,2825.19,2143.0,2788.2075,2792.2267,2783.6352,2789.9356,2143.0
2023-10-19 13:20:00,2828.55,2828.55,2821.74,2821.74,500.0,2793.2537,2793.2537,2786.5287,2786.5287,500.0
2023-10-19 13:25:00,2822.4,2822.4,2815.8,2815.8,300.0,2787.1804,2787.1804,2780.6628,2780.6628,300.0
2023-10-19 13:30:00,2823.34,2825.7,2821.61,2824.46,700.0,2788.1087,2790.4393,2786.4003,2789.2147,700.0
2023-10-19 13:35:00,2817.66,2817.66,2817.66,2817.66,100.0,2782.4996,2782.4996,2782.4996,2782.4996,100.0
2023-10-19 13:40:00,2808.43,2808.57,2805.12,2805.36,500.0,2773.3848,2773.523,2770.1161,2770.3531,500.0
2023-10-19 13:45:00,2808.26,2808.26,2808.26,2808.26,100.0,2773.2169,2773.2169,2773.2169,2773.2169,100.0
2023-10-19 13:50:00,2806.74,2808.46,2805.03,2805.03,400.0,2771.7159,2773.4144,2770.0272,2770.0272,400.0
2023-10-19 13:55:00,2807.53,2811.17,2805.19,2811.1,625.0,2772.496,2776.0906,2770.1852,2776.0214,625.0
2023-10-19 14:00:00,2807.13,2808.74,2803.9,2803.9,820.0,2772.101,2773.6909,2768.9113,2768.9113,820.0
2023-10-19 14:05:00,2802.58,2806.95,2802.58,2803.47,400.0,2767.6078,2771.9232,2767.6078,2768.4867,400.0
2023-10-19 14:10:00,2805.72,2810.42,2803.86,2805.86,1050.0,2770.7086,2775.3499,2768.8718,2770.8468,1050.0
2023-10-19 14:15:00,2808.75,2810.9,2808.29,2808.3,900.0,2773.7008,2775.8239,2773.2465,2773.2564,900.0
2023-10-19 14:20:00,2809.72,2811.0,2808.43,2808.44,780.0,2774.6587,2775.9227,2773.3848,2773.3946,780.0
2023-10-19 14:25:00,2811.46,2811.46,2804.68,2804.68,863.0,2776.377,2776.377,2769.6816,2769.6816,863.0
2023-10-19 14:30:00,2801.7,2801.71,2794.74,2794.74,900.0,2766.7387,2766.7486,2759.8656,2759.8656,900.0
2023-10-19 14:35:00,2794.74,2794.74,2790.0,2794.28,1419.0,2759.8656,2759.8656,2755.1847,2759.4113,1419.0
2023-10-19 14:40:00,2791.05,2792.05,2790.86,2792.04,500.0,2756.2216,2757.2092,2756.034,2757.1993,500.0
2023-10-19 14:45:00,2789.77,2791.48,2789.76,2790.66,300.0,2754.9576,2756.6463,2754.9477,2755.8365,300.0
2023-10-19 14:50:00,2788.68,2789.91,2786.16,2788.82,500.0,2753.8812,2755.0959,2751.3927,2754.0195,500.0
2023-10-19 14:55:00,2785.66,2788.83,2784.12,2786.47,1500.0,2750.8989,2754.0293,2749.3781,2751.6988,1500.0
2023-10-19 15:00:00,2787.35,2792.12,2785.49,2792.12,1400.0,2752.5678,2757.2783,2750.731,2757.2783,1400.0
2023-10-19 15:05:00,2789.36,2791.17,2786.6,2790.39,1000.0,2754.5527,2756.3401,2751.8272,2755.5699,1000.0
2023-10-19 15:10:00,2789.78,2790.75,2786.6,2787.16,900.0,2754.9675,2755.9254,2751.8272,2752.3802,900.0
2023-10-19 15:15:00,2784.85,2786.06,2780.47,2785.91,1676.0,2750.099,2751.2939,2745.7737,2751.1458,1676.0
2023-10-19 15:20:00,2786.49,2786.95,2780.02,2780.16,2124.0,2751.7185,2752.1728,2745.3293,2745.4675,2124.0
2023-10-19 15:25:00,2780.52,2782.11,2777.07,2779.75,1000.0,2745.823,2747.3932,2742.4161,2745.0626,1000.0
2023-10-19 15:30:00,2781.35,2781.57,2774.89,2780.9,2900.0,2746.6427,2746.8599,2740.2633,2746.1983,2900.0
2023-10-19 15:35:00,2781.08,2782.99,2778.63,2778.63,1665.0,2746.3761,2748.2622,2743.9566,2743.9566,1665.0
2023-10-19 15:40:00,2776.23,2777.57,2771.6,2771.6,1996.0,2741.5866,2742.9099,2737.0143,2737.0143,1996.0
2023-10-19 15:45:00,2771.54,2777.74,2769.37,2777.74,3875.0,2736.9551,2743.0777,2734.8122,2743.0777,3875.0
2023-10-19 15:50:00,2778.64,2787.21,2777.33,2784.55,7956.0,2743.9665,2752.4296,2742.6728,2749.8028,7956.0
2023-10-19 15:55:00,2785.85,2788.59,2784.22,2785.07,11197.0,2751.0865,2753.7923,2749.4769,2750.3163,11197.0
2023-10-20 09:30:00,2779.8,2779.8,2760.12,2760.12,13440.0,2745.112,2745.112,2725.6776,2725.6776,13440.0
2023-10-20 09:35:00,2757.6,2775.46,2757.59,2767.93,4572.0,2723.189,2740.8262,2723.1792,2733.3901,4572.0
2023-10-20 09:40:00,2773.81,2780.68,2773.81,2775.23,2000.0,2739.1968,2745.981,2739.1968,2740.5991,2000.0
2023-10-20 09:45:00,2771.76,2793.14,2771.76,2789.31,1923.0,2737.1724,2758.2856,2737.1724,2754.5034,1923.0
2023-10-20 09:50:00,2788.0,2789.75,2777.75,2779.51,2800.0,2753.2097,2754.9379,2743.0876,2744.8256,2800.0
2023-10-20 09:55:00,2779.49,2781.86,2777.08,2778.15,1832.0,2744.8059,2747.1463,2742.426,2743.4826,1832.0
2023-10-20 10:00:00,2778.84,2787.37,2775.38,2785.07,1892.0,2744.164,2752.5876,2740.7472,2750.3163,1892.0
2023-10-20 10:05:00,2782.21,2782.21,2774.59,2774.59,900.0,2747.492,2747.492,2739.967,2739.967,900.0
2023-10-20 10:10:00,2780.73,2780.73,2780.73,2780.73,100.0,2746.0304,2746.0304,2746.0304,2746.0304,100.0
2023-10-20 10:15:00,2776.19,2778.55,2774.85,2774.85,600.0,2741.5471,2743.8776,2740.2238,2740.2238,600.0
2023-10-20 10:20:00,2775.0,2775.0,2765.58,2765.58,1863.0,2740.3719,2740.3719,2731.0695,2731.0695,1863.0
2023-10-20 10:25:00,2765.58,2770.75,2765.36,2770.75,1117.0,2731.0695,2736.175,2730.8522,2736.175,1117.0
2023-10-20 10:30:00,2768.71,2770.72,2764.25,2769.08,2143.0,2734.1604,2736.1453,2729.7561,2734.5258,2143.0
2023-10-20 10:35:00,2768.63,2769.24,2768.63,2769.24,546.0,2734.0814,2734.6838,2734.0814,2734.6838,546.0
2023-10-20 10:40:00,2765.85,2766.2,2764.08,2764.08,953.0,2731.3361,2731.6817,2729.5882,2729.5882,953.0
2023-10-20 10:45:00,2763.07,2764.38,2763.07,2763.13,400.0,2728.5908,2729.8844,2728.5908,2728.65,400.0
2023-10-20 10:50:00,2761.24,2762.07,2759.17,2760.33,600.0,2726.7836,2727.6033,2724.7395,2725.885,600.0
2023-10-20 10:55:00,2759.09,2760.91,2757.12,2759.24,600.0,2724.6605,2726.4577,2722.715,2724.8086,600.0
2023-10-20 11:00:00,2761.13,2761.13,2756.81,2760.04,2400.0,2726.675,2726.675,2722.4089,2725.5986,2400.0
2023-10-20 11:05:00,2762.68,2763.0,2762.68,2763.0,200.0,2728.2057,2728.5217,2728.2057,2728.5217,200.0
2023-10-20 11:10:00,2762.13,2762.39,2759.71,2760.99,650.0,2727.6625,2727.9193,2725.2727,2726.5367,650.0
2023-10-20 11:15:00,2761.23,2761.23,2750.92,2750.92,1101.0,2726.7738,2726.7738,2716.5924,2716.5924,1101.0
2023-10-20 11:20:00,2752.14,2755.58,2752.0,2753.65,604.0,2717.7972,2721.1943,2717.6589,2719.2883,604.0
2023-10-20 11:25:00,2752.06,2754.52,2750.9,2752.08,1602.0,2717.7182,2720.1475,2716.5727,2717.7379,1602.0
2023-10-20 11:30:00,2751.45,2751.55,2748.76,2751.55,300.0,2717.1158,2717.2145,2714.4594,2717.2145,300.0
2023-10-20 11:35:00,2750.03,2753.55,2750.0,2752.37,400.0,2715.7135,2719.1896,2715.6839,2718.0243,400.0
2023-10-20 11:40:00,2754.1,2755.85,2754.1,2755.09,814.0,2719.7327,2721.4609,2719.7327,2720.7104,814.0
2023-10-20 11:45:00,2755.59,2759.95,2755.22,2759.95,1100.0,2721.2041,2725.5097,2720.8387,2725.5097,1100.0
2023-10-20 11:50:00,2759.22,2762.08,2757.18,2761.68,435.0,2724.7888,2727.6131,2722.7743,2727.2181,435.0
2023-10-20 11:55:00,2764.37,2765.71,2764.37,2765.71,527.0,2729.8746,2731.1978,2729.8746,2731.1978,527.0
2023-10-20 12:00:00,2763.51,2765.04,2761.43,2761.43,400.0,2729.0253,2730.5362,2726.9713,2726.9713,400.0
2023-10-20 12:05:00,2761.1,2761.1,2755.85,2755.86,221.0,2726.6454,2726.6454,2721.4609,2721.4708,221.0
2023-10-20 12:10:00,2759.67,2760.3,2759.67,2760.3,200.0,2725.2332,2725.8554,2725.2332,2725.8554,200.0
2023-10-20 12:15:00,2761.77,2763.0,2761.77,2763.0,200.0,2727.307,2728.5217,2727.307,2728.5217,200.0
2023-10-20 12:20:00,2767.3,2770.03,2765.94,2766.18,1000.0,2732.768,2735.4639,2731.425,2731.662,1000.0
2023-10-20 12:25:00,2766.18,2766.18,2766.18,2766.18,0.0,2731.662,2731.662,2731.662,2731.662,0.0
2023-10-20 12:30:00,2768.49,2769.47,2768.49,2769.47,200.0,2733.9432,2734.9109,2733.9432,2734.9109,200.0
2023-10-20 12:35:00,2768.95,2771.35,2767.4,2769.86,500.0,2734.3974,2736.7675,2732.8668,2735.2961,500.0
2023-10-20 12:40:00,2767.95,2767.95,2767.95,2767.95,100.0,2733.4099,2733.4099,2733.4099,2733.4099,100.0
2023-10-20 12:45:00,2766.4,2768.73,2766.4,2768.73,1100.0,2731.8792,2734.1802,2731.8792,2734.1802,1100.0
2023-10-20 12:50:00,2770.29,2770.29,2770.29,2770.29,100.0,2735.7207,2735.7207,2735.7207,2735.7207,100.0
2023-10-20 12:55:00,2768.8,2769.94,2768.79,2769.32,1000.0,2734.2493,2735.3751,2734.2394,2734.7628,1000.0
2023-10-20 13:00:00,2770.91,2771.32,2767.82,2768.82,1329.0,2736.333,2736.7378,2733.2815,2734.269,1329.0
2023-10-20 13:05:00,2769.48,2769.48,2766.16,2766.16,700.0,2734.9208,2734.9208,2731.6422,2731.6422,700.0
2023-10-20 13:10:00,2767.61,2767.61,2762.07,2767.22,600.0,2733.0741,2733.0741,2727.6033,2732.689,600.0
2023-10-20 13:15:00,2768.08,2777.03,2768.08,2777.03,1200.0,2733.5383,2742.3766,2733.5383,2742.3766,1200.0
2023-10-20 13:20:00,2776.83,2780.23,2775.68,2778.46,900.0,2742.1791,2745.5367,2741.0434,2743.7887,900.0
2023-10-20 13:25:00,2777.01,2781.0,2775.98,2776.03,1300.0,2742.3568,2746.2971,2741.3397,2741.3891,1300.0
2023-10-20 13:30:00,2776.26,2776.26,2773.19,2773.32,600.0,2741.6162,2741.6162,2738.5845,2738.7129,600.0
2023-10-20 13:35:00,2776.25,2776.25,2774.32,2774.32,700.0,2741.6063,2741.6063,2739.7004,2739.7004,700.0
2023-10-20 13:40:00,2774.7,2778.96,2774.7,2777.22,331.0,2740.0757,2744.2825,2740.0757,2742.5642,331.0
2023-10-20 13:45:00,2775.69,2775.69,2771.19,2771.19,200.0,2741.0533,2741.0533,2736.6095,2736.6095,200.0
2023-10-20 13:50:00,2769.33,2769.33,2768.51,2768.51,300.0,2734.7727,2734.7727,2733.9629,2733.9629,300.0
2023-10-20 13:55:00,2769.86,2769.86,2768.1,2768.1,200.0,2735.2961,2735.2961,2733.558,2733.558,200.0
2023-10-20 14:00:00,2769.86,2769.86,2768.24,2768.24,300.0,2735.2961,2735.2961,2733.6963,2733.6963,300.0
2023-10-20 14:05:00,2767.51,2770.19,2767.51,2770.19,600.0,2732.9754,2735.6219,2732.9754,2735.6219,600.0
2023-10-20 14:10:00,2769.3,2769.3,2764.83,2767.43,501.0,2734.743,2734.743,2730.3288,2732.8964,501.0
2023-10-20 14:15:00,2767.43,2767.43,2767.43,2767.43,0.0,2732.8964,2732.8964,2732.8964,2732.8964,0.0
2023-10-20 14:20:00,2762.73,2762.73,2759.39,2759.39,600.0,2728.255,2728.255,2724.9567,2724.9567,600.0
2023-10-20 14:25:00,2760.67,2760.93,2760.67,2760.92,200.0,2726.2207,2726.4775,2726.2207,2726.4676,200.0
2023-10-20 14:30:00,2757.97,2759.34,2755.35,2755.98,7217.0,2723.5544,2724.9073,2720.9671,2721.5893,7217.0
2023-10-20 14:35:00,2758.56,2759.69,2758.15,2758.15,400.0,2724.1371,2725.253,2723.7322,2723.7322,400.0
2023-10-20 14:40:00,2752.87,2752.87,2752.87,2752.87,100.0,2718.5181,2718.5181,2718.5181,2718.5181,100.0
2023-10-20 14:45:00,2752.87,2752.87,2752.87,2752.87,0.0,2718.5181,2718.5181,2718.5181,2718.5181,0.0
2023-10-20 14:50:00,2754.35,2757.23,2754.35,2755.98,300.0,2719.9796,2722.8237,2719.9796,2721.5893,300.0
2023-10-20 14:55:00,2757.49,2761.37,2753.88,2757.69,3091.0,2723.0804,2726.912,2719.5155,2723.2779,3091.0
2023-10-20 15:00:00,2758.95,2759.07,2757.28,2757.3,803.0,2724.5222,2724.6407,2722.873,2722.8928,803.0
2023-10-20 15:05:00,2753.43,2755.68,2753.42,2755.68,300.0,2719.0711,2721.293,2719.0612,2721.293,300.0
2023-10-20 15:10:00,2749.97,2752.96,2749.96,2752.96,512.0,2715.6543,2718.607,2715.6444,2718.607,512.0
2023-10-20 15:15:00,2751.59,2753.97,2750.12,2751.38,1700.0,2717.254,2719.6043,2715.8024,2717.0467,1700.0
2023-10-20 15:20:00,2750.18,2752.31,2749.96,2749.97,300.0,2715.8616,2717.9651,2715.6444,2715.6543,300.0
2023-10-20 15:25:00,2750.97,2751.3,2748.87,2750.82,622.0,2716.6418,2716.9677,2714.568,2716.4937,622.0
2023-10-20 15:30:00,2751.33,2752.96,2751.32,2752.47,610.0,2716.9973,2718.607,2716.9874,2718.1231,610.0
2023-10-20 15:35:00,2751.37,2753.29,2750.81,2753.29,840.0,2717.0368,2718.9328,2716.4838,2718.9328,840.0
2023-10-20 15:40:00,2750.0,2751.35,2748.54,2749.33,1414.0,2715.6839,2717.017,2714.2421,2715.0222,1414.0
2023-10-20 15:45:00,2747.73,2753.64,2747.73,2750.16,3790.0,2713.4422,2719.2785,2713.4422,2715.8419,3790.0
2023-10-20 15:50:00,2747.01,2754.33,2747.0,2753.43,3766.0,2712.7312,2719.9599,2712.7213,2719.0711,3766.0
2023-10-20 15:55:00,2754.93,2759.38,2753.65,2756.6,5994.0,2720.5524,2724.9468,2719.2883,2722.2015,5994.0
2023-10-23 09:30:00,2753.76,2765.01,2753.0,2753.89,5215.0,2719.397,2730.5066,2718.6465,2719.5253,5215.0
2023-10-23 09:35:00,2748.67,2748.67,2742.11,2742.7,400.0,2714.3705,2714.3705,2707.8923,2708.475,400.0
2023-10-23 09:40:00,2748.9,2748.9,2742.0,2742.64,900.0,2714.5976,2714.5976,2707.7837,2708.4157,900.0
2023-10-23 09:45:00,2745.0,2755.11,2742.41,2754.74,2050.0,2710.7463,2720.7301,2708.1886,2720.3647,2050.0
2023-10-23 09:50:00,2754.5,2755.3,2749.71,2752.9,1871.0,2720.1277,2720.9178,2715.3975,2718.5477,1871.0
2023-10-23 09:55:00,2752.35,2764.2,2749.49,2763.61,2714.0,2718.0046,2729.7067,2715.1803,2729.1241,2714.0
2023-10-23 10:00:00,2762.28,2770.0,2762.28,2770.0,2290.0,2727.8106,2735.4343,2727.8106,2735.4343,2290.0
2023-10-23 10:05:00,2773.71,2775.29,2767.6,2772.22,500.0,2739.098,2740.6583,2733.0643,2737.6266,500.0
2023-10-23 10:10:00,2776.58,2783.86,2776.58,2783.86,500.0,2741.9322,2749.1214,2741.9322,2749.1214,500.0
2023-10-23 10:15:00,2779.6,2785.72,2779.6,2785.72,200.0,2744.9145,2750.9582,2744.9145,2750.9582,200.0
2023-10-23 10:20:00,2787.51,2797.52,2787.51,2797.52,800.0,2752.7258,2762.6109,2752.7258,2762.6109,800.0
2023-10-23 10:25:00,2795.85,2797.81,2795.37,2797.81,500.0,2760.9617,2762.8973,2760.4877,2762.8973,500.0
2023-10-23 10:30:00,2799.69,2799.9,2795.57,2795.57,819.0,2764.7538,2764.9612,2760.6852,2760.6852,819.0
2023-10-23 10:35:00,2793.85,2800.0,2793.85,2800.0,302.0,2758.9867,2765.06,2758.9867,2765.06,302.0
2023-10-23 10:40:00,2798.7,2804.16,2798.7,2804.16,300.0,2763.7762,2769.168,2763.7762,2769.168,300.0
2023-10-23 10:45:00,2804.18,2808.6,2804.16,2807.58,1700.0,2769.1878,2773.5526,2769.168,2772.5454,1700.0
2023-10-23 10:50:00,2807.93,2811.39,2807.69,2807.69,1400.0,2772.891,2776.3078,2772.654,2772.654,1400.0
2023-10-23 10:55:00,2805.93,2808.22,2805.93,2807.83,500.0,2770.916,2773.1774,2770.916,2772.7923,500.0
2023-10-23 11:00:00,2808.82,2812.06,2808.2,2811.85,900.0,2773.7699,2776.9695,2773.1576,2776.7621,900.0
2023-10-23 11:05:00,2816.43,2816.44,2814.07,2814.08,200.0,2781.2849,2781.2948,2778.9544,2778.9643,200.0
2023-10-23 11:10:00,2814.3,2820.52,2814.3,2818.0,300.0,2779.1815,2785.3239,2779.1815,2782.8353,300.0
2023-10-23 11:15:00,2818.49,2818.99,2816.14,2817.1,700.0,2783.3192,2783.813,2780.9986,2781.9466,700.0
2023-10-23 11:20:00,2818.32,2818.66,2818.32,2818.66,200.0,2783.1513,2783.4871,2783.1513,2783.4871,200.0
2023-10-23 11:25:00,2819.0,2819.0,2814.67,2817.73,1699.0,2783.8229,2783.8229,2779.5469,2782.5687,1699.0
2023-10-23 11:30:00,2819.19,2820.87,2819.19,2820.87,400.0,2784.0105,2785.6695,2784.0105,2785.6695,400.0
2023-10-23 11:35:00,2824.98,2825.92,2824.11,2824.86,729.0,2789.7282,2790.6565,2788.8691,2789.6097,729.0
2023-10-23 11:40:00,2823.72,2825.03,2821.68,2822.78,900.0,2788.484,2789.7776,2786.4694,2787.5557,900.0
2023-10-23 11:45:00,2821.29,2821.93,2821.29,2821.93,200.0,2786.0843,2786.7163,2786.0843,2786.7163,200.0
2023-10-23 11:50:00,2822.43,2823.09,2822.43,2822.99,600.0,2787.2101,2787.8618,2787.2101,2787.7631,600.0
2023-10-23 11:55:00,2821.08,2822.39,2820.28,2822.39,400.0,2785.8769,2787.1706,2785.0869,2787.1706,400.0
2023-10-23 12:00:00,2823.0,2823.47,2823.0,2823.47,463.0,2787.7729,2788.2371,2787.7729,2788.2371,463.0
2023-10-23 12:05:00,2822.47,2822.47,2822.47,2822.47,100.0,2787.2496,2787.2496,2787.2496,2787.2496,100.0
2023-10-23 12:10:00,2819.78,2822.83,2819.59,2822.42,1001.0,2784.5931,2787.6051,2784.4055,2787.2002,1001.0
2023-10-23 12:15:00,2822.91,2823.04,2821.56,2823.04,503.0,2787.6841,2787.8125,2786.3509,2787.8125,503.0
2023-10-23 12:20:00,2819.87,2824.0,2819.84,2824.0,400.0,2784.682,2788.7605,2784.6524,2788.7605,400.0
2023-10-23 12:25:00,2823.74,2823.77,2819.4,2822.7,979.0,2788.5037,2788.5333,2784.2179,2787.4767,979.0
2023-10-23 12:30:00,2823.78,2823.79,2822.52,2822.52,400.0,2788.5432,2788.5531,2787.2989,2787.2989,400.0
2023-10-23 12:35:00,2822.52,2825.33,2822.52,2825.33,300.0,2787.2989,2790.0739,2787.2989,2790.0739,300.0
2023-10-23 12:40:00,2825.49,2828.29,2825.49,2828.29,500.0,2790.2319,2792.9969,2790.2319,2792.9969,500.0
2023-10-23 12:45:00,2826.66,2828.8,2826.66,2828.19,500.0,2791.3873,2793.5006,2791.3873,2792.8982,500.0
2023-10-23 12:50:00,2831.05,2831.05,2831.05,2831.05,100.0,2795.7225,2795.7225,2795.7225,2795.7225,100.0
2023-10-23 12:55:00,2834.19,2839.34,2834.19,2839.34,500.0,2798.8233,2803.909,2798.8233,2803.909,500.0
2023-10-23 13:00:00,2837.85,2841.46,2837.85,2838.51,1257.0,2802.4376,2806.0026,2802.4376,2803.0894,1257.0
2023-10-23 13:05:00,2840.95,2840.96,2840.82,2840.82,200.0,2805.499,2805.5088,2805.3706,2805.3706,200.0
2023-10-23 13:10:00,2837.24,2838.78,2837.24,2838.78,200.0,2801.8353,2803.356,2801.8353,2803.356,200.0
2023-10-23 13:15:00,2836.72,2836.9,2834.15,2834.15,300.0,2801.3217,2801.4995,2798.7838,2798.7838,300.0
2023-10-23 13:20:00,2832.5,2836.31,2832.5,2833.93,326.0,2797.1544,2800.9169,2797.1544,2798.5666,326.0
2023-10-23 13:25:00,2834.72,2834.72,2828.93,2830.39,800.0,2799.3467,2799.3467,2793.629,2795.0707,800.0
2023-10-23 13:30:00,2832.39,2832.39,2832.38,2832.39,100.0,2797.0458,2797.0458,2797.0359,2797.0458,100.0
2023-10-23 13:35:00,2833.05,2833.72,2831.38,2833.72,600.0,2797.6975,2798.3592,2796.0484,2798.3592,600.0
2023-10-23 13:40:00,2831.39,2835.68,2831.38,2835.68,600.0,2796.0583,2800.2947,2796.0484,2800.2947,600.0
2023-10-23 13:45:00,2832.31,2832.31,2829.28,2832.09,300.0,2796.9668,2796.9668,2793.9746,2796.7495,300.0
2023-10-23 13:50:00,2830.96,2834.38,2830.95,2834.38,200.0,2795.6336,2799.0109,2795.6237,2799.0109,200.0
2023-10-23 13:55:00,2830.03,2830.27,2830.02,2830.27,400.0,2794.7152,2794.9522,2794.7054,2794.9522,400.0
2023-10-23 14:00:00,2828.89,2834.61,2828.34,2832.42,900.0,2793.5895,2799.2381,2793.0463,2797.0754,900.0
2023-10-23 14:05:00,2832.46,2834.28,2832.46,2834.28,300.0,2797.1149,2798.9122,2797.1149,2798.9122,300.0
2023-10-23 14:10:00,2834.6,2834.6,2827.01,2827.01,200.0,2799.2282,2799.2282,2791.7329,2791.7329,200.0
2023-10-23 14:15:00,2830.5,2830.5,2824.72,2824.72,200.0,2795.1794,2795.1794,2789.4715,2789.4715,200.0
2023-10-23 14:20:00,2824.27,2825.72,2822.84,2825.72,377.0,2789.0271,2790.459,2787.6149,2790.459,377.0
2023-10-23 14:25:00,2825.22,2825.22,2825.21,2825.22,100.0,2789.9652,2789.9652,2789.9554,2789.9652,100.0
2023-10-23 14:30:00,2825.22,2825.22,2825.22,2825.22,0.0,2789.9652,2789.9652,2789.9652,2789.9652,0.0
2023-10-23 14:35:00,2826.75,2829.25,2826.55,2829.25,500.0,2791.4762,2793.945,2791.2787,2793.945,500.0
2023-10-23 14:40:00,2826.85,2827.83,2822.11,2823.96,500.0,2791.5749,2792.5427,2786.8941,2788.721,500.0
2023-10-23 14:45:00,2822.64,2827.05,2822.64,2825.91,600.0,2787.4174,2791.7724,2787.4174,2790.6466,600.0
2023-10-23 14:50:00,2826.0,2826.0,2826.0,2826.0,100.0,2790.7355,2790.7355,2790.7355,2790.7355,100.0
2023-10-23 14:55:00,2826.18,2826.18,2824.59,2824.59,300.0,2790.9133,2790.9133,2789.3431,2789.3431,300.0
2023-10-23 15:00:00,2825.83,2831.22,2825.83,2831.22,600.0,2790.5676,2795.8904,2790.5676,2795.8904,600.0
2023-10-23 15:05:00,2829.72,2830.58,2828.5,2830.58,600.0,2794.4091,2795.2584,2793.2043,2795.2584,600.0
2023-10-23 15:10:00,2828.31,2828.81,2823.25,2826.32,866.0,2793.0167,2793.5104,2788.0198,2791.0515,866.0
2023-10-23 15:15:00,2823.05,2823.09,2822.16,2823.09,300.0,2787.8223,2787.8618,2786.9434,2787.8618,300.0
2023-10-23 15:20:00,2820.79,2820.79,2816.54,2817.56,1000.0,2785.5905,2785.5905,2781.3936,2782.4008,1000.0
2023-10-23 15:25:00,2819.45,2819.49,2817.61,2819.28,437.0,2784.2672,2784.3067,2782.4502,2784.0994,437.0
2023-10-23 15:30:00,2813.85,2813.85,2812.7,2812.7,200.0,2778.7371,2778.7371,2777.6015,2777.6015,200.0
2023-10-23 15:35:00,2813.0,2813.43,2811.67,2813.17,500.0,2777.8977,2778.3224,2776.5843,2778.0656,500.0
2023-10-23 15:40:00,2812.55,2818.55,2812.55,2818.54,1200.0,2777.4534,2783.3785,2777.4534,2783.3686,1200.0
2023-10-23 15:45:00,2816.81,2817.52,2814.94,2814.94,1411.0,2781.6602,2782.3613,2779.8135,2779.8135,1411.0
2023-10-23 15:50:00,2815.34,2816.39,2810.86,2811.53,717.0,2780.2085,2781.2454,2775.7844,2776.4461,717.0
2023-10-23 15:55:00,2812.4,2819.5,2812.4,2818.98,5240.0,2777.3052,2784.3166,2777.3052,2783.8031,5240.0
2023-10-24 09:30:00,2836.95,2847.32,2836.95,2847.32,3147.0,2801.5489,2811.7895,2801.5489,2811.7895,3147.0
2023-10-24 09:35:00,2847.75,2849.88,2829.76,2829.76,988.0,2812.2141,2814.3175,2794.4486,2794.4486,988.0
2023-10-24 09:40:00,2845.45,2846.16,2845.45,2846.16,200.0,2809.9428,2810.6439,2809.9428,2810.6439,200.0
2023-10-24 09:45:00,2843.59,2843.59,2841.28,2841.3,500.0,2808.106,2808.106,2805.8248,2805.8446,500.0
2023-10-24 09:50:00,2838.73,2838.73,2838.73,2838.73,100.0,2803.3067,2803.3067,2803.3067,2803.3067,100.0
2023-10-24 09:55:00,2839.11,2854.26,2839.11,2848.28,1700.0,2803.6819,2818.6429,2803.6819,2812.7375,1700.0
2023-10-24 10:00:00,2850.49,2850.49,2845.36,2845.37,815.0,2814.9199,2814.9199,2809.8539,2809.8638,815.0
2023-10-24 10:05:00,2844.98,2845.5,2837.07,2845.5,300.0,2809.4787,2809.9922,2801.6674,2809.9922,300.0
2023-10-24 10:10:00,2841.88,2841.99,2839.89,2839.89,400.0,2806.4174,2806.526,2804.4522,2804.4522,400.0
2023-10-24 10:15:00,2840.0,2840.0,2837.02,2838.45,599.0,2804.5608,2804.5608,2801.618,2803.0302,599.0
2023-10-24 10:20:00,2836.97,2844.36,2836.97,2842.39,667.0,2801.5686,2808.8664,2801.5686,2806.921,667.0
2023-10-24 10:25:00,2842.39,2842.39,2842.39,2842.39,0.0,2806.921,2806.921,2806.921,2806.921,0.0
2023-10-24 10:30:00,2843.36,2850.57,2843.36,2850.57,878.0,2807.8789,2814.9989,2807.8789,2814.9989,878.0
2023-10-24 10:35:00,2843.29,2851.52,2843.29,2850.9,1203.0,2807.8098,2815.9371,2807.8098,2815.3248,1203.0
2023-10-24 10:40:00,2845.05,2848.35,2845.05,2848.35,500.0,2809.5478,2812.8066,2809.5478,2812.8066,500.0
2023-10-24 10:45:00,2848.36,2854.6,2848.35,2854.6,700.0,2812.8165,2818.9786,2812.8066,2818.9786,700.0
2023-10-24 10:50:00,2854.93,2855.87,2852.76,2852.76,400.0,2819.3045,2820.2328,2817.1616,2817.1616,400.0
2023-10-24 10:55:00,2854.9,2858.9,2854.9,2858.9,395.0,2819.2749,2823.225,2819.2749,2823.225,395.0
2023-10-24 11:00:00,2850.42,2850.42,2850.42,2850.42,100.0,2814.8508,2814.8508,2814.8508,2814.8508,100.0
2023-10-24 11:05:00,2853.12,2853.12,2843.0,2844.37,1100.0,2817.5171,2817.5171,2807.5234,2808.8763,1100.0
2023-10-24 11:10:00,2842.59,2847.68,2842.35,2847.68,404.0,2807.1185,2812.145,2806.8815,2812.145,404.0
2023-10-24 11:15:00,2846.27,2846.27,2846.27,2846.27,100.0,2810.7526,2810.7526,2810.7526,2810.7526,100.0
2023-10-24 11:20:00,2844.84,2844.84,2842.89,2842.89,600.0,2809.3404,2809.3404,2807.4148,2807.4148,600.0
2023-10-24 11:25:00,2844.21,2844.81,2844.0,2844.81,300.0,2808.7183,2809.3108,2808.5109,2809.3108,300.0
2023-10-24 11:30:00,2840.5,2840.5,2839.94,2839.94,700.0,2805.0546,2805.0546,2804.5016,2804.5016,700.0
2023-10-24 11:35:00,2839.82,2839.82,2835.11,2837.89,900.0,2804.3831,2804.3831,2799.7318,2802.4771,900.0
2023-10-24 11:40:00,2836.73,2836.73,2836.73,2836.73,200.0,2801.3316,2801.3316,2801.3316,2801.3316,200.0
2023-10-24 11:45:00,2840.21,2840.21,2839.02,2839.06,1053.0,2804.7682,2804.7682,2803.593,2803.6325,1053.0
2023-10-24 11:50:00,2836.28,2836.28,2836.28,2836.28,100.0,2800.8872,2800.8872,2800.8872,2800.8872,100.0
2023-10-24 11:55:00,2838.88,2840.7,2838.88,2840.7,400.0,2803.4548,2805.2521,2803.4548,2805.2521,400.0
2023-10-24 12:00:00,2840.64,2840.64,2836.05,2836.69,400.0,2805.1928,2805.1928,2800.6601,2801.2921,400.0
2023-10-24 12:05:00,2836.21,2837.82,2836.21,2837.81,1600.0,2800.8181,2802.408,2800.8181,2802.3981,1600.0
2023-10-24 12:10:00,2834.99,2836.24,2834.99,2836.24,200.0,2799.6133,2800.8477,2799.6133,2800.8477,200.0
2023-10-24 12:15:00,2832.31,2832.74,2832.31,2832.74,200.0,2796.9668,2797.3914,2796.9668,2797.3914,200.0
2023-10-24 12:20:00,2830.88,2830.88,2830.14,2830.58,300.0,2795.5546,2795.5546,2794.8239,2795.2584,300.0
2023-10-24 12:25:00,2828.45,2832.87,2828.44,2832.87,300.0,2793.1549,2797.5198,2793.1451,2797.5198,300.0
2023-10-24 12:30:00,2829.27,2830.4,2829.27,2830.4,300.0,2793.9647,2795.0806,2793.9647,2795.0806,300.0
2023-10-24 12:35:00,2830.06,2830.84,2827.44,2830.84,400.0,2794.7449,2795.5151,2792.1575,2795.5151,400.0
2023-10-24 12:40:00,2829.43,2829.43,2823.49,2823.49,300.0,2794.1227,2794.1227,2788.2568,2788.2568,300.0
2023-10-24 12:45:00,2820.02,2820.1,2819.0,2819.0,400.0,2784.8301,2784.9091,2783.8229,2783.8229,400.0
2023-10-24 12:50:00,2817.24,2820.18,2817.24,2819.0,300.0,2782.0848,2784.9881,2782.0848,2783.8229,300.0
2023-10-24 12:55:00,2820.69,2820.69,2820.69,2820.69,100.0,2785.4918,2785.4918,2785.4918,2785.4918,100.0
2023-10-24 13:00:00,2824.06,2824.06,2822.38,2822.38,200.0,2788.8197,2788.8197,2787.1607,2787.1607,200.0
2023-10-24 13:05:00,2821.61,2824.06,2821.61,2822.68,400.0,2786.4003,2788.8197,2786.4003,2787.4569,400.0
2023-10-24 13:10:00,2821.74,2821.74,2821.73,2821.74,100.0,2786.5287,2786.5287,2786.5188,2786.5287,100.0
2023-10-24 13:15:00,2822.87,2826.71,2822.8,2826.71,600.0,2787.6446,2791.4367,2787.5754,2791.4367,600.0
2023-10-24 13:20:00,2826.73,2827.95,2826.13,2826.95,700.0,2791.4564,2792.6612,2790.8639,2791.6737,700.0
2023-10-24 13:25:00,2829.6,2829.6,2829.6,2829.6,100.0,2794.2906,2794.2906,2794.2906,2794.2906,100.0
2023-10-24 13:30:00,2829.85,2829.85,2822.96,2827.54,500.0,2794.5375,2794.5375,2787.7334,2792.2563,500.0
2023-10-24 13:35:00,2827.54,2827.54,2827.54,2827.54,0.0,2792.2563,2792.2563,2792.2563,2792.2563,0.0
2023-10-24 13:40:00,2827.54,2827.54,2827.54,2827.54,0.0,2792.2563,2792.2563,2792.2563,2792.2563,0.0
2023-10-24 13:45:00,2828.7,2828.7,2827.79,2827.79,200.0,2793.4018,2793.4018,2792.5032,2792.5032,200.0
2023-10-24 13:50:00,2825.49,2825.58,2825.49,2825.58,200.0,2790.2319,2790.3208,2790.2319,2790.3208,200.0
2023-10-24 13:55:00,2825.58,2825.58,2825.58,2825.58,0.0,2790.3208,2790.3208,2790.3208,2790.3208,0.0
2023-10-24 14:00:00,2823.38,2825.59,2823.38,2823.64,300.0,2788.1482,2790.3306,2788.1482,2788.405,300.0
2023-10-24 14:05:00,2825.74,2825.74,2823.8,2825.74,600.0,2790.4788,2790.4788,2788.563,2790.4788,600.0
2023-10-24 14:10:00,2824.28,2824.28,2820.0,2821.43,2540.0,2789.037,2789.037,2784.8104,2786.2225,2540.0
2023-10-24 14:15:00,2820.02,2821.75,2819.73,2820.08,700.0,2784.8301,2786.5385,2784.5438,2784.8894,700.0
2023-10-24 14:20:00,2817.57,2822.38,2817.56,2821.18,1847.0,2782.4107,2787.1607,2782.4008,2785.9757,1847.0
2023-10-24 14:25:00,2822.75,2827.44,2822.75,2827.44,500.0,2787.5261,2792.1575,2787.5261,2792.1575,500.0
2023-10-24 14:30:00,2829.4,2832.44,2828.97,2832.11,1071.0,2794.0931,2797.0952,2793.6685,2796.7693,1071.0
2023-10-24 14:35:00,2832.46,2832.46,2831.17,2831.17,200.0,2797.1149,2797.1149,2795.841,2795.841,200.0
2023-10-24 14:40:00,2831.16,2832.77,2831.16,2832.77,200.0,2795.8311,2797.421,2795.8311,2797.421,200.0
2023-10-24 14:45:00,2833.54,2834.83,2833.54,2834.83,500.0,2798.1814,2799.4553,2798.1814,2799.4553,500.0
2023-10-24 14:50:00,2833.55,2833.55,2833.55,2833.55,100.0,2798.1913,2798.1913,2798.1913,2798.1913,100.0
2023-10-24 14:55:00,2835.38,2835.38,2831.17,2832.07,700.0,2799.9985,2799.9985,2795.841,2796.7298,700.0
2023-10-24 15:00:00,2832.54,2834.38,2832.54,2834.38,500.0,2797.1939,2799.0109,2797.1939,2799.0109,500.0
2023-10-24 15:05:00,2830.52,2830.52,2830.52,2830.52,100.0,2795.1991,2795.1991,2795.1991,2795.1991,100.0
2023-10-24 15:10:00,2830.52,2830.52,2830.52,2830.52,0.0,2795.1991,2795.1991,2795.1991,2795.1991,0.0
2023-10-24 15:15:00,2834.61,2834.61,2830.76,2830.76,200.0,2799.2381,2799.2381,2795.4361,2795.4361,200.0
2023-10-24 15:20:00,2835.22,2836.03,2835.22,2835.22,300.0,2799.8405,2800.6404,2799.8405,2799.8405,300.0
2023-10-24 15:25:00,2834.75,2834.75,2834.75,2834.75,100.0,2799.3763,2799.3763,2799.3763,2799.3763,100.0
2023-10-24 15:30:00,2833.33,2834.34,2831.73,2834.34,300.0,2797.974,2798.9714,2796.394,2798.9714,300.0
2023-10-24 15:35:00,2832.53,2832.53,2831.54,2832.24,854.0,2797.184,2797.184,2796.2064,2796.8976,854.0
2023-10-24 15:40:00,2831.6,2835.21,2831.6,2832.22,700.0,2796.2656,2799.8306,2796.2656,2796.8779,700.0
2023-10-24 15:45:00,2834.88,2835.32,2832.33,2832.33,300.0,2799.5047,2799.9392,2796.9865,2796.9865,300.0
2023-10-24 15:50:00,2828.13,2833.64,2828.13,2830.85,1900.0,2792.8389,2798.2802,2792.8389,2795.525,1900.0
2023-10-24 15:55:00,2834.38,2838.04,2832.22,2835.37,3232.0,2799.0109,2802.6253,2796.8779,2799.9886,3232.0
2023-10-25 09:30:00,2822.62,2825.7,2822.62,2825.7,1965.0,2787.3977,2790.4393,2787.3977,2790.4393,1965.0
2023-10-25 09:35:00,2825.18,2825.39,2812.54,2825.39,2260.0,2789.9257,2790.1331,2777.4435,2790.1331,2260.0
2023-10-25 09:40:00,2821.28,2823.32,2811.83,2811.84,1968.0,2786.0744,2788.089,2776.7423,2776.7522,1968.0
2023-10-25 09:45:00,2816.26,2824.0,2808.73,2808.73,700.0,2781.1171,2788.7605,2773.681,2773.681,700.0
2023-10-25 09:50:00,2823.05,2823.05,2808.88,2814.26,2050.0,2787.8223,2787.8223,2773.8291,2779.142,2050.0
2023-10-25 09:55:00,2819.43,2826.56,2814.03,2826.45,3357.0,2784.2475,2791.2885,2778.9149,2791.1799,3357.0
2023-10-25 10:00:00,2826.93,2829.37,2816.23,2825.7,2301.0,2791.6539,2794.0635,2781.0874,2790.4393,2301.0
2023-10-25 10:05:00,2825.71,2828.87,2824.78,2826.86,700.0,2790.4491,2793.5697,2789.5307,2791.5848,700.0
2023-10-25 10:10:00,2827.7,2828.2,2824.32,2824.33,900.0,2792.4143,2792.9081,2789.0765,2789.0864,900.0
2023-10-25 10:15:00,2827.57,2829.93,2826.82,2829.93,300.0,2792.2859,2794.6165,2791.5453,2794.6165,300.0
2023-10-25 10:20:00,2829.68,2831.38,2829.67,2830.9,900.0,2794.3696,2796.0484,2794.3597,2795.5744,900.0
2023-10-25 10:25:00,2832.8,2835.23,2832.8,2835.02,400.0,2797.4507,2799.8503,2797.4507,2799.643,400.0
2023-10-25 10:30:00,2835.4,2848.94,2834.96,2848.69,2517.0,2800.0182,2813.3893,2799.5837,2813.1424,2517.0
2023-10-25 10:35:00,2848.69,2851.43,2843.13,2851.43,1600.0,2813.1424,2815.8482,2807.6518,2815.8482,1600.0
2023-10-25 10:40:00,2849.4,2849.4,2849.4,2849.4,100.0,2813.8435,2813.8435,2813.8435,2813.8435,100.0
2023-10-25 10:45:00,2843.82,2843.82,2839.87,2839.88,200.0,2808.3331,2808.3331,2804.4324,2804.4423,200.0
2023-10-25 10:50:00,2839.57,2840.18,2837.37,2837.37,304.0,2804.1362,2804.7386,2801.9636,2801.9636,304.0
2023-10-25 10:55:00,2841.92,2843.0,2836.42,2838.73,735.0,2806.4569,2807.5234,2801.0255,2803.3067,735.0
2023-10-25 11:00:00,2842.5,2842.9,2839.41,2842.9,802.0,2807.0296,2807.4246,2803.9782,2807.4246,802.0
2023-10-25 11:05:00,2846.83,2847.62,2845.64,2845.66,700.0,2811.3056,2812.0857,2810.1304,2810.1502,700.0
2023-10-25 11:10:00,2846.3,2850.19,2846.3,2848.58,900.0,2810.7822,2814.6237,2810.7822,2813.0337,900.0
2023-10-25 11:15:00,2851.52,2851.52,2850.86,2850.86,528.0,2815.9371,2815.9371,2815.2853,2815.2853,528.0
2023-10-25 11:20:00,2848.93,2848.93,2844.85,2844.86,200.0,2813.3794,2813.3794,2809.3503,2809.3602,200.0
2023-10-25 11:25:00,2845.91,2845.91,2845.91,2845.91,100.0,2810.3971,2810.3971,2810.3971,2810.3971,100.0
2023-10-25 11:30:00,2846.44,2846.44,2842.24,2842.24,500.0,2810.9205,2810.9205,2806.7729,2806.7729,500.0
2023-10-25 11:35:00,2843.96,2843.96,2843.96,2843.96,100.0,2808.4714,2808.4714,2808.4714,2808.4714,100.0
2023-10-25 11:40:00,2843.96,2843.96,2843.96,2843.96,0.0,2808.4714,2808.4714,2808.4714,2808.4714,0.0
2023-10-25 11:45:00,2838.91,2839.0,2832.11,2834.84,1900.0,2803.4844,2803.5733,2796.7693,2799.4652,1900.0
2023-10-25 11:50:00,2830.53,2830.53,2830.53,2830.53,100.0,2795.209,2795.209,2795.209,2795.209,100.0
2023-10-25 11:55:00,2834.55,2835.0,2834.55,2835.0,200.0,2799.1788,2799.6232,2799.1788,2799.6232,200.0
2023-10-25 12:00:00,2833.95,2833.95,2833.94,2833.94,200.0,2798.5863,2798.5863,2798.5764,2798.5764,200.0
2023-10-25 12:05:00,2835.0,2835.0,2834.56,2834.56,200.0,2799.6232,2799.6232,2799.1887,2799.1887,200.0
2023-10-25 12:10:00,2834.89,2834.97,2834.89,2834.97,1297.0,2799.5146,2799.5936,2799.5146,2799.5936,1297.0
2023-10-25 12:15:00,2834.95,2836.85,2834.95,2836.35,507.0,2799.5738,2801.4501,2799.5738,2800.9564,507.0
2023-10-25 12:20:00,2835.85,2835.85,2835.85,2835.85,100.0,2800.4626,2800.4626,2800.4626,2800.4626,100.0
2023-10-25 12:25:00,2836.6,2836.6,2835.22,2835.22,200.0,2801.2032,2801.2032,2799.8405,2799.8405,200.0
2023-10-25 12:30:00,2837.39,2837.39,2835.92,2835.92,300.0,2801.9834,2801.9834,2800.5317,2800.5317,300.0
2023-10-25 12:35:00,2834.03,2834.03,2827.0,2827.0,546.0,2798.6653,2798.6653,2791.723,2791.723,546.0
2023-10-25 12:40:00,2828.34,2829.94,2828.34,2829.94,400.0,2793.0463,2794.6263,2793.0463,2794.6263,400.0
2023-10-25 12:45:00,2825.36,2825.36,2823.71,2823.71,414.0,2790.1035,2790.1035,2788.4741,2788.4741,414.0
2023-10-25 12:50:00,2823.34,2823.34,2823.33,2823.33,200.0,2788.1087,2788.1087,2788.0988,2788.0988,200.0
2023-10-25 12:55:00,2823.33,2823.33,2823.33,2823.33,0.0,2788.0988,2788.0988,2788.0988,2788.0988,0.0
2023-10-25 13:00:00,2818.37,2818.37,2817.44,2817.44,300.0,2783.2007,2783.2007,2782.2823,2782.2823,300.0
2023-10-25 13:05:00,2816.92,2822.15,2816.92,2821.5,600.0,2781.7688,2786.9336,2781.7688,2786.2917,600.0
2023-10-25 13:10:00,2823.38,2825.33,2823.38,2823.88,1480.0,2788.1482,2790.0739,2788.1482,2788.642,1480.0
2023-10-25 13:15:00,2826.99,2830.29,2826.2,2828.05,1503.0,2791.7132,2794.972,2790.933,2792.7599,1503.0
2023-10-25 13:20:00,2828.05,2828.05,2828.05,2828.05,0.0,2792.7599,2792.7599,2792.7599,2792.7599,0.0
2023-10-25 13:25:00,2826.22,2826.26,2826.22,2826.26,200.0,2790.9528,2790.9923,2790.9528,2790.9923,200.0
2023-10-25 13:30:00,2823.89,2823.89,2818.64,2818.64,400.0,2788.6518,2788.6518,2783.4674,2783.4674,400.0
2023-10-25 13:35:00,2816.33,2818.52,2815.33,2815.33,700.0,2781.1862,2783.3489,2780.1987,2780.1987,700.0
2023-10-25 13:40:00,2815.0,2815.4,2812.45,2813.44,1204.0,2779.8728,2780.2678,2777.3546,2778.3322,1204.0
2023-10-25 13:45:00,2812.51,2812.51,2811.86,2811.86,200.0,2777.4139,2777.4139,2776.772,2776.772,200.0
2023-10-25 13:50:00,2810.09,2810.97,2810.09,2810.97,200.0,2775.024,2775.8931,2775.024,2775.8931,200.0
2023-10-25 13:55:00,2811.42,2811.99,2810.75,2810.75,400.0,2776.3375,2776.9003,2775.6758,2775.6758,400.0
2023-10-25 14:00:00,2812.72,2812.72,2806.87,2807.22,2811.0,2777.6212,2777.6212,2771.8442,2772.1899,2811.0
2023-10-25 14:05:00,2807.16,2808.39,2807.16,2807.36,1000.0,2772.1306,2773.3453,2772.1306,2772.3281,1000.0
2023-10-25 14:10:00,2806.98,2814.51,2806.98,2814.51,1950.0,2771.9529,2779.3889,2771.9529,2779.3889,1950.0
2023-10-25 14:15:00,2809.48,2814.84,2809.47,2809.47,1206.0,2774.4217,2779.7148,2774.4118,2774.4118,1206.0
2023-10-25 14:20:00,2807.35,2811.6,2807.34,2807.66,500.0,2772.3182,2776.5152,2772.3084,2772.6244,500.0
2023-10-25 14:25:00,2810.77,2815.02,2808.83,2808.83,976.0,2775.6956,2779.8925,2773.7798,2773.7798,976.0
2023-10-25 14:30:00,2812.46,2812.67,2812.46,2812.66,400.0,2777.3645,2777.5719,2777.3645,2777.562,400.0
2023-10-25 14:35:00,2813.35,2815.8,2812.28,2815.52,775.0,2778.2434,2780.6628,2777.1867,2780.3863,775.0
2023-10-25 14:40:00,2814.72,2814.72,2813.25,2813.25,200.0,2779.5963,2779.5963,2778.1446,2778.1446,200.0
2023-10-25 14:45:00,2815.89,2815.89,2815.5,2815.51,200.0,2780.7517,2780.7517,2780.3665,2780.3764,200.0
2023-10-25 14:50:00,2815.23,2819.71,2815.23,2819.71,600.0,2780.0999,2784.524,2780.0999,2784.524,600.0
2023-10-25 14:55:00,2820.62,2821.87,2820.62,2821.87,200.0,2785.4226,2786.6571,2785.4226,2786.6571,200.0
2023-10-25 15:00:00,2820.15,2820.15,2816.12,2817.02,635.0,2784.9585,2784.9585,2780.9788,2781.8676,635.0
2023-10-25 15:05:00,2818.59,2819.2,2818.58,2819.2,819.0,2783.418,2784.0204,2783.4081,2784.0204,819.0
2023-10-25 15:10:00,2819.68,2820.27,2817.92,2820.27,832.0,2784.4944,2785.077,2782.7563,2785.077,832.0
2023-10-25 15:15:00,2819.1,2820.38,2819.1,2820.03,500.0,2783.9216,2785.1856,2783.9216,2784.84,500.0
2023-10-25 15:20:00,2821.27,2824.27,2821.24,2824.27,1013.0,2786.0645,2789.0271,2786.0349,2789.0271,1013.0
2023-10-25 15:25:00,2822.63,2822.85,2821.37,2822.84,300.0,2787.4076,2787.6248,2786.1633,2787.6149,300.0
2023-10-25 15:30:00,2824.51,2826.02,2824.5,2825.0,300.0,2789.2641,2790.7553,2789.2542,2789.748,300.0
2023-10-25 15:35:00,2822.62,2823.85,2819.08,2820.71,1300.0,2787.3977,2788.6123,2783.9019,2785.5115,1300.0
2023-10-25 15:40:00,2817.3,2817.31,2815.54,2816.45,1200.0,2782.1441,2782.154,2780.406,2781.3047,1200.0
2023-10-25 15:45:00,2813.94,2816.16,2813.94,2814.69,1003.0,2778.826,2781.0183,2778.826,2779.5666,1003.0
2023-10-25 15:50:00,2815.25,2816.58,2810.15,2810.29,5566.0,2780.1197,2781.4331,2775.0833,2775.2216,5566.0
2023-10-25 15:55:00,2811.51,2816.39,2809.25,2812.81,4712.0,2776.4263,2781.2454,2774.1945,2777.7101,4712.0
2023-10-26 09:30:00,2795.55,2818.72,2791.74,2805.26,3863.0,2760.6655,2783.5464,2756.903,2770.2543,3863.0
2023-10-26 09:35:00,2790.63,2795.62,2779.93,2779.93,2400.0,2755.8069,2760.7346,2745.2404,2745.2404,2400.0
2023-10-26 09:40:00,2779.14,2789.04,2777.23,2789.04,1497.0,2744.4603,2754.2367,2742.5741,2754.2367,1497.0
2023-10-26 09:45:00,2788.22,2788.23,2777.09,2777.09,400.0,2753.427,2753.4368,2742.4358,2742.4358,400.0
2023-10-26 09:50:00,2780.71,2780.71,2776.01,2778.06,1100.0,2746.0107,2746.0107,2741.3693,2743.3937,1100.0
2023-10-26 09:55:00,2781.2,2782.35,2771.01,2782.35,1396.0,2746.4946,2747.6302,2736.4317,2747.6302,1396.0
2023-10-26 10:00:00,2777.74,2788.53,2777.73,2784.68,2465.0,2743.0777,2753.7331,2743.0679,2749.9311,2465.0
2023-10-26 10:05:00,2784.67,2791.49,2782.22,2782.28,2437.0,2749.9213,2756.6562,2747.5018,2747.5611,2437.0
2023-10-26 10:10:00,2781.59,2782.57,2778.07,2781.98,1400.0,2746.8797,2747.8475,2743.4036,2747.2648,1400.0
2023-10-26 10:15:00,2783.7,2784.45,2780.91,2783.52,400.0,2748.9634,2749.704,2746.2082,2748.7856,400.0
2023-10-26 10:20:00,2778.3,2782.96,2774.0,2774.0,500.0,2743.6307,2748.2326,2739.3844,2739.3844,500.0
2023-10-26 10:25:00,2775.28,2782.52,2775.28,2782.52,600.0,2740.6484,2747.7981,2740.6484,2747.7981,600.0
2023-10-26 10:30:00,2786.79,2786.79,2779.89,2779.89,805.0,2752.0148,2752.0148,2745.2009,2745.2009,805.0
2023-10-26 10:35:00,2782.49,2785.43,2782.49,2785.43,800.0,2747.7685,2750.6718,2747.7685,2750.6718,800.0
2023-10-26 10:40:00,2788.02,2793.04,2788.02,2791.24,800.0,2753.2295,2758.1868,2753.2295,2756.4093,800.0
2023-10-26 10:45:00,2795.81,2801.6,2795.81,2800.89,1300.0,2760.9222,2766.64,2760.9222,2765.9389,1300.0
2023-10-26 10:50:00,2803.69,2810.41,2802.63,2808.65,900.0,2768.7039,2775.3401,2767.6571,2773.602,900.0
2023-10-26 10:55:00,2813.35,2813.35,2808.65,2810.4,700.0,2778.2434,2778.2434,2773.602,2775.3302,700.0
2023-10-26 11:00:00,2811.58,2811.58,2811.58,2811.58,100.0,2776.4955,2776.4955,2776.4955,2776.4955,100.0
2023-10-26 11:05:00,2806.53,2806.53,2803.39,2803.39,550.0,2771.5085,2771.5085,2768.4077,2768.4077,550.0
2023-10-26 11:10:00,2805.23,2805.23,2794.53,2794.53,600.0,2770.2247,2770.2247,2759.6582,2759.6582,600.0
2023-10-26 11:15:00,2795.27,2796.02,2792.66,2792.66,600.0,2760.389,2761.1296,2757.8116,2757.8116,600.0
2023-10-26 11:20:00,2792.08,2792.08,2789.19,2789.19,300.0,2757.2388,2757.2388,2754.3849,2754.3849,300.0
2023-10-26 11:25:00,2789.2,2789.2,2788.18,2788.18,600.0,2754.3947,2754.3947,2753.3875,2753.3875,600.0
2023-10-26 11:30:00,2790.85,2794.36,2790.85,2794.36,200.0,2756.0241,2759.4903,2756.0241,2759.4903,200.0
2023-10-26 11:35:00,2791.38,2792.79,2791.38,2792.79,200.0,2756.5475,2757.9399,2756.5475,2757.9399,200.0
2023-10-26 11:40:00,2789.96,2792.02,2784.93,2784.93,500.0,2755.1452,2757.1795,2750.178,2750.178,500.0
2023-10-26 11:45:00,2784.96,2787.34,2784.96,2785.45,500.0,2750.2076,2752.5579,2750.2076,2750.6915,500.0
2023-10-26 11:50:00,2788.13,2788.6,2785.82,2788.6,1790.0,2753.3381,2753.8022,2751.0569,2753.8022,1790.0
2023-10-26 11:55:00,2785.66,2791.87,2785.66,2791.87,1300.0,2750.8989,2757.0314,2750.8989,2757.0314,1300.0
2023-10-26 12:00:00,2783.32,2783.32,2783.31,2783.32,500.0,2748.5881,2748.5881,2748.5782,2748.5881,500.0
2023-10-26 12:05:00,2780.54,2780.54,2768.11,2769.12,1944.0,2745.8428,2745.8428,2733.5679,2734.5653,1944.0
2023-10-26 12:10:00,2768.67,2769.12,2757.83,2761.27,8226.0,2734.1209,2734.5653,2723.4162,2726.8133,8226.0
2023-10-26 12:15:00,2757.56,2761.9,2754.81,2754.81,1500.0,2723.1495,2727.4354,2720.4339,2720.4339,1500.0
2023-10-26 12:20:00,2760.0,2761.13,2757.29,2759.6,1082.0,2725.5591,2726.675,2722.8829,2725.1641,1082.0
2023-10-26 12:25:00,2760.65,2761.95,2760.6,2761.94,500.0,2726.201,2727.4848,2726.1516,2727.4749,500.0
2023-10-26 12:30:00,2765.47,2765.47,2762.62,2762.62,200.0,2730.9608,2730.9608,2728.1464,2728.1464,200.0
2023-10-26 12:35:00,2764.66,2770.18,2761.82,2761.82,1006.0,2730.161,2735.6121,2727.3564,2727.3564,1006.0
2023-10-26 12:40:00,2764.07,2764.07,2758.06,2761.26,1400.0,2729.5783,2729.5783,2723.6433,2726.8034,1400.0
2023-10-26 12:45:00,2758.68,2758.69,2758.68,2758.68,100.0,2724.2556,2724.2654,2724.2556,2724.2556,100.0
2023-10-26 12:50:00,2756.71,2756.71,2755.01,2755.13,1129.0,2722.3102,2722.3102,2720.6314,2720.7499,1129.0
2023-10-26 12:55:00,2755.82,2755.82,2750.07,2750.07,2000.0,2721.4313,2721.4313,2715.753,2715.753,2000.0
2023-10-26 13:00:00,2750.05,2758.87,2749.92,2758.87,1738.0,2715.7333,2724.4432,2715.6049,2724.4432,1738.0
2023-10-26 13:05:00,2757.7,2758.84,2757.7,2758.84,200.0,2723.2878,2724.4136,2723.2878,2724.4136,200.0
2023-10-26 13:10:00,2758.43,2759.46,2758.43,2759.46,200.0,2724.0087,2725.0258,2724.0087,2725.0258,200.0
2023-10-26 13:15:00,2761.02,2761.39,2757.19,2761.39,582.0,2726.5664,2726.9318,2722.7842,2726.9318,582.0
2023-10-26 13:20:00,2755.8,2755.8,2755.79,2755.8,167.0,2721.4115,2721.4115,2721.4016,2721.4115,167.0
2023-10-26 13:25:00,2758.13,2760.34,2757.52,2760.34,500.0,2723.7124,2725.8949,2723.11,2725.8949,500.0
2023-10-26 13:30:00,2757.47,2763.06,2757.47,2763.06,400.0,2723.0607,2728.5809,2723.0607,2728.5809,400.0
2023-10-26 13:35:00,2759.81,2761.11,2759.8,2761.11,409.0,2725.3715,2726.6552,2725.3616,2726.6552,409.0
2023-10-26 13:40:00,2761.11,2761.11,2761.11,2761.11,0.0,2726.6552,2726.6552,2726.6552,2726.6552,0.0
2023-10-26 13:45:00,2766.36,2771.02,2766.35,2770.8,400.0,2731.8397,2736.4416,2731.8299,2736.2243,400.0
2023-10-26 13:50:00,2769.27,2769.27,2766.66,2766.66,200.0,2734.7134,2734.7134,2732.136,2732.136,200.0
2023-10-26 13:55:00,2771.03,2773.76,2770.62,2771.25,600.0,2736.4515,2739.1474,2736.0466,2736.6687,600.0
2023-10-26 14:00:00,2770.69,2770.69,2770.69,2770.69,100.0,2736.1157,2736.1157,2736.1157,2736.1157,100.0
2023-10-26 14:05:00,2770.74,2770.82,2770.74,2770.75,493.0,2736.1651,2736.2441,2736.1651,2736.175,493.0
2023-10-26 14:10:00,2770.53,2770.53,2770.53,2770.53,100.0,2735.9577,2735.9577,2735.9577,2735.9577,100.0
2023-10-26 14:15:00,2771.11,2771.11,2770.04,2770.8,500.0,2736.5305,2736.5305,2735.4738,2736.2243,500.0
2023-10-26 14:20:00,2769.66,2772.69,2769.66,2772.69,310.0,2735.0986,2738.0907,2735.0986,2738.0907,310.0
2023-10-26 14:25:00,2766.51,2766.57,2765.48,2766.57,300.0,2731.9879,2732.0471,2730.9707,2732.0471,300.0
2023-10-26 14:30:00,2764.4,2770.03,2764.4,2770.03,500.0,2729.9042,2735.4639,2729.9042,2735.4639,500.0
2023-10-26 14:35:00,2768.07,2768.07,2760.77,2760.77,542.0,2733.5284,2733.5284,2726.3195,2726.3195,542.0
2023-10-26 14:40:00,2762.31,2762.31,2762.31,2762.31,200.0,2727.8403,2727.8403,2727.8403,2727.8403,200.0
2023-10-26 14:45:00,2757.59,2760.0,2755.04,2760.0,1217.0,2723.1792,2725.5591,2720.661,2725.5591,1217.0
2023-10-26 14:50:00,2759.47,2759.73,2757.75,2759.55,500.0,2725.0357,2725.2925,2723.3372,2725.1147,500.0
2023-10-26 14:55:00,2758.71,2761.7,2758.71,2761.7,500.0,2724.2852,2727.2379,2724.2852,2727.2379,500.0
2023-10-26 15:00:00,2761.54,2761.54,2758.09,2759.99,1600.0,2727.0799,2727.0799,2723.6729,2725.5492,1600.0
2023-10-26 15:05:00,2757.06,2757.06,2755.0,2757.01,624.0,2722.6558,2722.6558,2720.6215,2722.6064,624.0
2023-10-26 15:10:00,2755.01,2755.01,2752.42,2752.42,486.0,2720.6314,2720.6314,2718.0737,2718.0737,486.0
2023-10-26 15:15:00,2752.27,2753.86,2751.16,2751.16,1108.0,2717.9256,2719.4957,2716.8294,2716.8294,1108.0
2023-10-26 15:20:00,2747.35,2747.94,2746.34,2746.34,500.0,2713.067,2713.6496,2712.0696,2712.0696,500.0
2023-10-26 15:25:00,2744.89,2748.49,2744.89,2745.32,1356.0,2710.6377,2714.1927,2710.6377,2711.0623,1356.0
2023-10-26 15:30:00,2746.63,2746.7,2743.93,2743.93,1502.0,2712.3559,2712.4251,2709.6896,2709.6896,1502.0
2023-10-26 15:35:00,2741.26,2741.26,2735.91,2735.91,800.0,2707.0529,2707.0529,2701.7697,2701.7697,800.0
2023-10-26 15:40:00,2737.61,2737.68,2735.03,2736.15,837.0,2703.4485,2703.5176,2700.9007,2702.0067,837.0
2023-10-26 15:45:00,2735.3,2737.9,2735.3,2737.9,400.0,2701.1673,2703.7349,2701.1673,2703.7349,400.0
2023-10-26 15:50:00,2733.04,2739.39,2733.04,2737.42,800.0,2698.9355,2705.2063,2698.9355,2703.2609,800.0
2023-10-26 15:55:00,2738.51,2745.85,2738.51,2742.67,2270.0,2704.3373,2711.5857,2704.3373,2708.4454,2270.0
2023-10-27 09:30:00,2747.44,2756.3,2747.44,2756.3,2887.0,2713.1558,2721.9053,2713.1558,2721.9053,2887.0
2023-10-27 09:35:00,2757.6,2760.0,2747.31,2756.33,1423.0,2723.189,2725.5591,2713.0275,2721.9349,1423.0
2023-10-27 09:40:00,2757.29,2758.04,2755.21,2755.9,400.0,2722.8829,2723.6236,2720.8289,2721.5103,400.0
2023-10-27 09:45:00,2757.5,2760.0,2748.0,2750.32,1483.0,2723.0903,2725.5591,2713.7088,2715.9999,1483.0
2023-10-27 09:50:00,2747.49,2758.37,2745.07,2757.83,700.0,2713.2052,2723.9494,2710.8154,2723.4162,700.0
2023-10-27 09:55:00,2756.5,2758.0,2753.89,2758.0,438.0,2722.1028,2723.5841,2719.5253,2723.5841,438.0
2023-10-27 10:00:00,2756.1,2759.38,2746.15,2759.38,1637.0,2721.7078,2724.9468,2711.8819,2724.9468,1637.0
2023-10-27 10:05:00,2754.71,2760.0,2754.71,2760.0,553.0,2720.3351,2725.5591,2720.3351,2725.5591,553.0
2023-10-27 10:10:00,2759.16,2764.31,2757.11,2764.31,1048.0,2724.7296,2729.8153,2722.7052,2729.8153,1048.0
2023-10-27 10:15:00,2759.99,2762.15,2759.18,2759.18,500.0,2725.5492,2727.6823,2724.7493,2724.7493,500.0
2023-10-27 10:20:00,2762.52,2769.66,2762.52,2768.84,500.0,2728.0477,2735.0986,2728.0477,2734.2888,500.0
2023-10-27 10:25:00,2765.0,2769.54,2764.78,2769.54,1336.0,2730.4967,2734.9801,2730.2795,2734.9801,1336.0
2023-10-27 10:30:00,2767.55,2771.25,2767.54,2771.25,400.0,2733.0149,2736.6687,2733.005,2736.6687,400.0
2023-10-27 10:35:00,2763.52,2763.52,2763.52,2763.52,100.0,2729.0352,2729.0352,2729.0352,2729.0352,100.0
2023-10-27 10:40:00,2764.38,2764.38,2761.92,2761.92,200.0,2729.8844,2729.8844,2727.4551,2727.4551,200.0
2023-10-27 10:45:00,2761.92,2761.92,2761.92,2761.92,0.0,2727.4551,2727.4551,2727.4551,2727.4551,0.0
2023-10-27 10:50:00,2768.47,2768.84,2768.47,2768.84,300.0,2733.9234,2734.2888,2733.9234,2734.2888,300.0
2023-10-27 10:55:00,2771.26,2771.26,2771.26,2771.26,100.0,2736.6786,2736.6786,2736.6786,2736.6786,100.0
2023-10-27 11:00:00,2776.19,2776.19,2772.46,2772.47,800.0,2741.5471,2741.5471,2737.8636,2737.8735,800.0
2023-10-27 11:05:00,2773.97,2778.23,2773.97,2778.23,500.0,2739.3548,2743.5616,2739.3548,2743.5616,500.0
2023-10-27 11:10:00,2781.61,2783.09,2781.61,2783.09,200.0,2746.8994,2748.361,2746.8994,2748.361,200.0
2023-10-27 11:15:00,2782.63,2784.4,2782.63,2783.47,300.0,2747.9067,2749.6546,2747.9067,2748.7362,300.0
2023-10-27 11:20:00,2782.57,2784.59,2778.67,2779.84,1064.0,2747.8475,2749.8423,2743.9961,2745.1515,1064.0
2023-10-27 11:25:00,2779.84,2779.84,2779.84,2779.84,0.0,2745.1515,2745.1515,2745.1515,2745.1515,0.0
2023-10-27 11:30:00,2777.53,2777.53,2777.53,2777.53,100.0,2742.8704,2742.8704,2742.8704,2742.8704,100.0
2023-10-27 11:35:00,2776.99,2781.93,2776.98,2778.92,904.0,2742.3371,2747.2154,2742.3272,2744.243,904.0
2023-10-27 11:40:00,2781.93,2781.93,2781.71,2781.71,200.0,2747.2154,2747.2154,2746.9982,2746.9982,200.0
2023-10-27 11:45:00,2782.14,2782.14,2781.44,2781.45,200.0,2747.4228,2747.4228,2746.7316,2746.7414,200.0
2023-10-27 11:50:00,2781.45,2781.45,2781.45,2781.45,0.0,2746.7414,2746.7414,2746.7414,2746.7414,0.0
2023-10-27 11:55:00,2780.75,2780.75,2779.04,2779.04,300.0,2746.0502,2746.0502,2744.3615,2744.3615,300.0
2023-10-27 12:00:00,2778.99,2778.99,2776.21,2776.45,400.0,2744.3121,2744.3121,2741.5668,2741.8038,400.0
2023-10-27 12:05:00,2779.05,2779.05,2775.74,2775.74,417.0,2744.3714,2744.3714,2741.1027,2741.1027,417.0
2023-10-27 12:10:00,2776.1,2778.34,2776.1,2778.34,200.0,2741.4582,2743.6702,2741.4582,2743.6702,200.0
2023-10-27 12:15:00,2772.08,2772.08,2771.95,2771.95,200.0,2737.4884,2737.4884,2737.36,2737.36,200.0
2023-10-27 12:20:00,2770.54,2772.29,2770.49,2770.49,400.0,2735.9676,2737.6957,2735.9182,2735.9182,400.0
2023-10-27 12:25:00,2769.58,2769.58,2768.22,2768.22,200.0,2735.0196,2735.0196,2733.6765,2733.6765,200.0
2023-10-27 12:30:00,2764.42,2767.06,2764.42,2765.16,300.0,2729.9239,2732.531,2729.9239,2730.6547,300.0
2023-10-27 12:35:00,2770.75,2770.75,2770.75,2770.75,100.0,2736.175,2736.175,2736.175,2736.175,100.0
2023-10-27 12:40:00,2769.24,2769.24,2769.24,2769.24,100.0,2734.6838,2734.6838,2734.6838,2734.6838,100.0
2023-10-27 12:45:00,2770.41,2770.41,2766.08,2767.63,400.0,2735.8392,2735.8392,2731.5632,2733.0939,400.0
2023-10-27 12:50:00,2767.78,2767.78,2767.78,2767.78,100.0,2733.242,2733.242,2733.242,2733.242,100.0
2023-10-27 12:55:00,2767.78,2767.78,2767.78,2767.78,0.0,2733.242,2733.242,2733.242,2733.242,0.0
2023-10-27 13:00:00,2769.33,2769.33,2767.2,2767.2,200.0,2734.7727,2734.7727,2732.6693,2732.6693,200.0
2023-10-27 13:05:00,2765.66,2765.66,2760.68,2760.68,442.0,2731.1485,2731.1485,2726.2306,2726.2306,442.0
2023-10-27 13:10:00,2762.26,2762.83,2760.6,2760.6,600.0,2727.7909,2728.3538,2726.1516,2726.1516,600.0
2023-10-27 13:15:00,2762.52,2762.52,2755.21,2755.21,777.0,2728.0477,2728.0477,2720.8289,2720.8289,777.0
2023-10-27 13:20:00,2760.75,2760.75,2760.75,2760.75,100.0,2726.2997,2726.2997,2726.2997,2726.2997,100.0
2023-10-27 13:25:00,2760.18,2762.33,2759.21,2762.33,300.0,2725.7369,2727.86,2724.779,2727.86,300.0
2023-10-27 13:30:00,2756.27,2756.27,2756.27,2756.27,100.0,2721.8756,2721.8756,2721.8756,2721.8756,100.0
2023-10-27 13:35:00,2757.51,2758.38,2756.7,2756.7,300.0,2723.1002,2723.9593,2722.3003,2722.3003,300.0
2023-10-27 13:40:00,2757.24,2759.39,2755.23,2759.39,400.0,2722.8335,2724.9567,2720.8486,2724.9567,400.0
2023-10-27 13:45:00,2756.14,2757.23,2754.11,2754.11,300.0,2721.7473,2722.8237,2719.7426,2719.7426,300.0
2023-10-27 13:50:00,2754.2,2756.35,2754.19,2754.55,300.0,2719.8315,2721.9546,2719.8216,2720.1771,300.0
2023-10-27 13:55:00,2752.74,2752.74,2750.42,2750.8,755.0,2718.3897,2718.3897,2716.0986,2716.4739,755.0
2023-10-27 14:00:00,2751.33,2751.33,2751.33,2751.33,100.0,2716.9973,2716.9973,2716.9973,2716.9973,100.0
2023-10-27 14:05:00,2748.4,2750.7,2748.4,2750.7,500.0,2714.1039,2716.3752,2714.1039,2716.3752,500.0
2023-10-27 14:10:00,2750.83,2750.91,2750.83,2750.91,200.0,2716.5035,2716.5825,2716.5035,2716.5825,200.0
2023-10-27 14:15:00,2751.07,2754.12,2751.07,2751.18,600.0,2716.7405,2719.7525,2716.7405,2716.8492,600.0
2023-10-27 14:20:00,2749.8,2752.59,2749.53,2751.7,1000.0,2715.4864,2718.2416,2715.2198,2717.3627,1000.0
2023-10-27 14:25:00,2750.92,2750.92,2747.13,2749.65,800.0,2716.5924,2716.5924,2712.8497,2715.3383,800.0
2023-10-27 14:30:00,2750.19,2754.53,2750.19,2752.71,814.0,2715.8715,2720.1574,2715.8715,2718.3601,814.0
2023-10-27 14:35:00,2753.87,2755.42,2753.87,2755.42,300.0,2719.5056,2721.0363,2719.5056,2721.0363,300.0
2023-10-27 14:40:00,2755.28,2755.28,2751.72,2751.72,652.0,2720.898,2720.898,2717.3824,2717.3824,652.0
2023-10-27 14:45:00,2755.14,2755.15,2751.72,2753.23,1250.0,2720.7597,2720.7696,2717.3824,2718.8736,1250.0
2023-10-27 14:50:00,2749.82,2749.83,2748.68,2749.83,2406.0,2715.5061,2715.516,2714.3804,2715.516,2406.0
2023-10-27 14:55:00,2744.32,2744.32,2743.65,2743.65,200.0,2710.0748,2710.0748,2709.4131,2709.4131,200.0
2023-10-27 15:00:00,2746.81,2747.75,2745.38,2745.38,500.0,2712.5337,2713.462,2711.1215,2711.1215,500.0
2023-10-27 15:05:00,2748.22,2749.6,2748.21,2749.6,200.0,2713.9261,2715.2889,2713.9162,2715.2889,200.0
2023-10-27 15:10:00,2746.39,2748.33,2742.21,2742.21,800.0,2712.1189,2714.0347,2707.9911,2707.9911,800.0
2023-10-27 15:15:00,2742.04,2745.95,2742.04,2745.34,500.0,2707.8232,2711.6844,2707.8232,2711.082,500.0
2023-10-27 15:20:00,2744.69,2745.49,2742.68,2742.68,300.0,2710.4401,2711.2302,2708.4552,2708.4552,300.0
2023-10-27 15:25:00,2743.88,2745.33,2742.43,2745.32,600.0,2709.6403,2711.0722,2708.2083,2711.0623,600.0
2023-10-27 15:30:00,2744.55,2744.55,2744.05,2744.05,258.0,2710.3019,2710.3019,2709.8081,2709.8081,258.0
2023-10-27 15:35:00,2742.96,2742.96,2739.96,2739.96,400.0,2708.7317,2708.7317,2705.7692,2705.7692,400.0
2023-10-27 15:40:00,2739.0,2742.48,2737.26,2739.68,1441.0,2704.8212,2708.2577,2703.1029,2705.4927,1441.0
2023-10-27 15:45:00,2740.29,2742.59,2739.02,2741.23,1490.0,2706.0951,2708.3664,2704.8409,2707.0233,1490.0
2023-10-27 15:50:00,2740.32,2741.64,2738.01,2741.64,1328.0,2706.1247,2707.4282,2703.8435,2707.4282,1328.0
2023-10-27 15:55:00,2742.38,2747.42,2742.11,2745.46,2764.0,2708.159,2713.1361,2707.8923,2711.2005,2764.0
2023-10-30 09:30:00,2768.22,2781.91,2768.0,2779.91,2708.0,2733.6765,2747.1957,2733.4593,2745.2207,2708.0
2023-10-30 09:35:00,2791.66,2799.98,2786.36,2799.98,600.0,2756.824,2765.0402,2751.5902,2765.0402,600.0
2023-10-30 09:40:00,2800.0,2802.44,2795.9,2802.0,1505.0,2765.06,2767.4695,2761.0111,2767.035,1505.0
2023-10-30 09:45:00,2794.28,2812.91,2794.28,2812.39,500.0,2759.4113,2777.8089,2759.4113,2777.2953,500.0
2023-10-30 09:50:00,2806.6,2806.6,2797.69,2797.7,899.0,2771.5776,2771.5776,2762.7788,2762.7887,899.0
2023-10-30 09:55:00,2796.72,2796.72,2788.66,2788.66,458.0,2761.8209,2761.8209,2753.8615,2753.8615,458.0
2023-10-30 10:00:00,2796.17,2797.57,2792.6,2797.57,638.0,2761.2778,2762.6603,2757.7523,2762.6603,638.0
2023-10-30 10:05:00,2793.45,2801.0,2793.45,2800.36,800.0,2758.5917,2766.0475,2758.5917,2765.4155,800.0
2023-10-30 10:10:00,2798.57,2800.66,2798.01,2798.02,300.0,2763.6478,2765.7117,2763.0948,2763.1047,300.0
2023-10-30 10:15:00,2801.62,2801.62,2798.41,2798.59,300.0,2766.6597,2766.6597,2763.4898,2763.6676,300.0
2023-10-30 10:20:00,2787.76,2787.76,2780.78,2780.78,543.0,2752.9727,2752.9727,2746.0798,2746.0798,543.0
2023-10-30 10:25:00,2788.83,2788.83,2783.78,2783.79,200.0,2754.0293,2754.0293,2749.0424,2749.0522,200.0
2023-10-30 10:30:00,2782.84,2784.72,2780.27,2784.72,500.0,2748.1141,2749.9706,2745.5762,2749.9706,500.0
2023-10-30 10:35:00,2784.79,2784.79,2779.18,2779.18,200.0,2750.0398,2750.0398,2744.4998,2744.4998,200.0
2023-10-30 10:40:00,2784.87,2787.07,2781.89,2781.89,305.0,2750.1188,2752.2913,2747.1759,2747.1759,305.0
2023-10-30 10:45:00,2779.28,2783.87,2777.35,2782.89,700.0,2744.5985,2749.1312,2742.6926,2748.1635,700.0
2023-10-30 10:50:00,2777.88,2787.09,2777.88,2782.18,667.0,2743.216,2752.3111,2743.216,2747.4623,667.0
2023-10-30 10:55:00,2780.45,2780.45,2777.07,2777.2,800.0,2745.7539,2745.7539,2742.4161,2742.5445,800.0
2023-10-30 11:00:00,2777.45,2785.16,2777.45,2783.02,800.0,2742.7913,2750.4051,2742.7913,2748.2918,800.0
2023-10-30 11:05:00,2786.45,2786.46,2785.1,2785.11,200.0,2751.679,2751.6889,2750.3459,2750.3558,200.0
2023-10-30 11:10:00,2788.85,2788.85,2785.79,2785.79,300.0,2754.0491,2754.0491,2751.0273,2751.0273,300.0
2023-10-30 11:15:00,2787.37,2789.17,2787.08,2787.09,500.0,2752.5876,2754.3651,2752.3012,2752.3111,500.0
2023-10-30 11:20:00,2787.16,2787.16,2783.05,2783.05,300.0,2752.3802,2752.3802,2748.3215,2748.3215,300.0
2023-10-30 11:25:00,2788.2,2789.59,2784.31,2789.59,600.0,2753.4072,2754.7799,2749.5657,2754.7799,600.0
2023-10-30 11:30:00,2788.35,2790.29,2788.34,2790.29,200.0,2753.5553,2755.4711,2753.5455,2755.4711,200.0
2023-10-30 11:35:00,2793.99,2793.99,2787.09,2787.09,600.0,2759.125,2759.125,2752.3111,2752.3111,600.0
2023-10-30 11:40:00,2785.67,2785.67,2783.29,2785.14,300.0,2750.9088,2750.9088,2748.5585,2750.3854,300.0
2023-10-30 11:45:00,2784.83,2786.67,2777.53,2778.0,800.0,2750.0793,2751.8963,2742.8704,2743.3345,800.0
2023-10-30 11:50:00,2779.21,2781.24,2778.29,2779.07,700.0,2744.5294,2746.5341,2743.6209,2744.3911,700.0
2023-10-30 11:55:00,2778.66,2782.0,2778.65,2778.96,645.0,2743.9863,2747.2846,2743.9764,2744.2825,645.0
2023-10-30 12:00:00,2780.35,2782.76,2780.0,2781.27,700.0,2745.6552,2748.0351,2745.3095,2746.5637,700.0
2023-10-30 12:05:00,2784.29,2784.29,2778.44,2778.44,300.0,2749.546,2749.546,2743.769,2743.769,300.0
2023-10-30 12:10:00,2783.01,2783.01,2780.7,2780.7,200.0,2748.282,2748.282,2746.0008,2746.0008,200.0
2023-10-30 12:15:00,2782.91,2784.35,2780.03,2781.65,407.0,2748.1832,2749.6052,2745.3392,2746.9389,407.0
2023-10-30 12:20:00,2778.08,2778.08,2776.53,2776.53,200.0,2743.4135,2743.4135,2741.8828,2741.8828,200.0
2023-10-30 12:25:00,2774.59,2775.53,2773.58,2773.58,400.0,2739.967,2740.8953,2738.9696,2738.9696,400.0
2023-10-30 12:30:00,2773.58,2773.58,2773.58,2773.58,0.0,2738.9696,2738.9696,2738.9696,2738.9696,0.0
2023-10-30 12:35:00,2779.48,2779.48,2778.39,2778.39,200.0,2744.796,2744.796,2743.7196,2743.7196,200.0
2023-10-30 12:40:00,2771.0,2771.0,2771.0,2771.0,100.0,2736.4218,2736.4218,2736.4218,2736.4218,100.0
2023-10-30 12:45:00,2771.84,2773.92,2769.88,2773.92,300.0,2737.2514,2739.3054,2735.3158,2739.3054,300.0
2023-10-30 12:50:00,2773.92,2773.92,2773.92,2773.92,0.0,2739.3054,2739.3054,2739.3054,2739.3054,0.0
2023-10-30 12:55:00,2766.65,2766.65,2766.65,2766.65,100.0,2732.1261,2732.1261,2732.1261,2732.1261,100.0
2023-10-30 13:00:00,2771.88,2773.05,2771.88,2773.05,200.0,2737.2909,2738.4463,2737.2909,2738.4463,200.0
2023-10-30 13:05:00,2773.05,2773.05,2773.05,2773.05,0.0,2738.4463,2738.4463,2738.4463,2738.4463,0.0
2023-10-30 13:10:00,2774.39,2774.99,2772.44,2772.45,738.0,2739.7695,2740.362,2737.8439,2737.8537,738.0
2023-10-30 13:15:00,2772.83,2772.83,2772.82,2772.83,100.0,2738.229,2738.229,2738.2191,2738.229,100.0
2023-10-30 13:20:00,2771.76,2773.82,2771.76,2773.52,400.0,2737.1724,2739.2066,2737.1724,2738.9104,400.0
2023-10-30 13:25:00,2774.05,2781.53,2774.04,2781.53,400.0,2739.4338,2746.8204,2739.4239,2746.8204,400.0
2023-10-30 13:30:00,2782.02,2783.76,2780.73,2783.76,314.0,2747.3043,2749.0226,2746.0304,2749.0226,314.0
2023-10-30 13:35:00,2777.48,2777.48,2775.68,2775.68,200.0,2742.821,2742.821,2741.0434,2741.0434,200.0
2023-10-30 13:40:00,2781.94,2781.94,2778.32,2778.32,478.0,2747.2253,2747.2253,2743.6505,2743.6505,478.0
2023-10-30 13:45:00,2780.79,2780.79,2780.79,2780.79,100.0,2746.0897,2746.0897,2746.0897,2746.0897,100.0
2023-10-30 13:50:00,2782.8,2782.8,2782.8,2782.8,100.0,2748.0746,2748.0746,2748.0746,2748.0746,100.0
2023-10-30 13:55:00,2783.25,2783.25,2780.58,2780.6,500.0,2748.519,2748.519,2745.8823,2745.902,500.0
2023-10-30 14:00:00,2782.18,2782.33,2779.64,2782.09,815.0,2747.4623,2747.6105,2744.954,2747.3734,815.0
2023-10-30 14:05:00,2782.99,2785.98,2782.99,2784.26,631.0,2748.2622,2751.2149,2748.2622,2749.5164,631.0
2023-10-30 14:10:00,2786.79,2786.79,2784.88,2784.89,300.0,2752.0148,2752.0148,2750.1286,2750.1385,300.0
2023-10-30 14:15:00,2786.55,2786.55,2783.05,2785.39,500.0,2751.7778,2751.7778,2748.3215,2750.6323,500.0
2023-10-30 14:20:00,2783.36,2786.95,2783.36,2786.12,1083.0,2748.6276,2752.1728,2748.6276,2751.3532,1083.0
2023-10-30 14:25:00,2785.25,2789.0,2785.24,2789.0,991.0,2750.494,2754.1972,2750.4841,2754.1972,991.0
2023-10-30 14:30:00,2788.99,2793.78,2788.79,2793.78,500.0,2754.1873,2758.9176,2753.9898,2758.9176,500.0
2023-10-30 14:35:00,2793.64,2794.11,2790.81,2794.11,812.0,2758.7793,2759.2435,2755.9846,2759.2435,812.0
2023-10-30 14:40:00,2797.6,2799.48,2795.17,2795.17,400.0,2762.6899,2764.5464,2760.2902,2760.2902,400.0
2023-10-30 14:45:00,2795.91,2796.39,2795.91,2796.39,200.0,2761.021,2761.495,2761.021,2761.495,200.0
2023-10-30 14:50:00,2798.26,2798.26,2794.48,2794.48,400.0,2763.3417,2763.3417,2759.6088,2759.6088,400.0
2023-10-30 14:55:00,2792.66,2794.41,2790.6,2794.41,700.0,2757.8116,2759.5397,2755.7773,2759.5397,700.0
2023-10-30 15:00:00,2796.86,2796.86,2795.9,2795.9,200.0,2761.9591,2761.9591,2761.0111,2761.0111,200.0
2023-10-30 15:05:00,2794.85,2797.76,2794.25,2794.25,700.0,2759.9742,2762.8479,2759.3817,2759.3817,700.0
2023-10-30 15:10:00,2797.56,2798.0,2795.6,2795.6,950.0,2762.6504,2763.0849,2760.7149,2760.7149,950.0
2023-10-30 15:15:00,2798.0,2798.67,2796.52,2798.67,1203.0,2763.0849,2763.7466,2761.6234,2763.7466,1203.0
2023-10-30 15:20:00,2800.04,2801.5,2799.78,2801.5,425.0,2765.0995,2766.5412,2764.8427,2766.5412,425.0
2023-10-30 15:25:00,2798.59,2798.66,2797.1,2797.13,500.0,2763.6676,2763.7367,2762.1961,2762.2258,500.0
2023-10-30 15:30:00,2798.42,2800.33,2798.02,2799.31,667.0,2763.4997,2765.3858,2763.1047,2764.3786,667.0
2023-10-30 15:35:00,2799.62,2799.62,2796.21,2796.8,900.0,2764.6847,2764.6847,2761.3173,2761.8999,900.0
2023-10-30 15:40:00,2795.99,2796.05,2790.88,2794.68,700.0,2761.1,2761.1592,2756.0538,2759.8063,700.0
2023-10-30 15:45:00,2792.75,2792.75,2790.79,2790.9,1386.0,2757.9004,2757.9004,2755.9649,2756.0735,1386.0
2023-10-30 15:50:00,2790.79,2792.88,2790.22,2792.33,3579.0,2755.9649,2758.0288,2755.402,2757.4857,3579.0
2023-10-30 15:55:00,2792.59,2792.59,2785.33,2787.8,4887.0,2757.7424,2757.7424,2750.573,2753.0122,4887.0
2023-10-31 09:30:00,2798.77,2803.91,2774.97,2774.97,3608.0,2763.8453,2768.9212,2740.3423,2740.3423,3608.0
2023-10-31 09:35:00,2788.95,2789.39,2778.42,2778.42,568.0,2754.1478,2754.5824,2743.7492,2743.7492,568.0
2023-10-31 09:40:00,2779.08,2782.84,2775.72,2775.72,1000.0,2744.401,2748.1141,2741.0829,2741.0829,1000.0
2023-10-31 09:45:00,2775.23,2775.23,2772.34,2774.63,500.0,2740.5991,2740.5991,2737.7451,2740.0065,500.0
2023-10-31 09:50:00,2771.97,2771.97,2771.97,2771.97,100.0,2737.3797,2737.3797,2737.3797,2737.3797,100.0
2023-10-31 09:55:00,2773.71,2773.71,2768.7,2768.7,328.0,2739.098,2739.098,2734.1505,2734.1505,328.0
2023-10-31 10:00:00,2770.19,2770.19,2765.1,2769.38,500.0,2735.6219,2735.6219,2730.5955,2734.8221,500.0
2023-10-31 10:05:00,2769.9,2772.69,2768.42,2768.43,400.0,2735.3356,2738.0907,2733.874,2733.8839,400.0
2023-10-31 10:10:00,2773.77,2776.93,2771.55,2776.93,400.0,2739.1573,2742.2778,2736.965,2742.2778,400.0
2023-10-31 10:15:00,2779.15,2786.64,2779.15,2786.64,400.0,2744.4701,2751.8667,2744.4701,2751.8667,400.0
2023-10-31 10:20:00,2788.73,2788.73,2782.28,2782.29,500.0,2753.9306,2753.9306,2747.5611,2747.571,500.0
2023-10-31 10:25:00,2778.0,2779.11,2777.92,2779.11,500.0,2743.3345,2744.4306,2743.2555,2744.4306,500.0
2023-10-31 10:30:00,2778.05,2778.05,2772.64,2772.64,500.0,2743.3839,2743.3839,2738.0414,2738.0414,500.0
2023-10-31 10:35:00,2770.08,2772.34,2766.69,2766.69,600.0,2735.5133,2737.7451,2732.1656,2732.1656,600.0
2023-10-31 10:40:00,2770.04,2774.19,2770.03,2774.19,500.0,2735.4738,2739.572,2735.4639,2739.572,500.0
2023-10-31 10:45:00,2774.19,2774.19,2774.19,2774.19,0.0,2739.572,2739.572,2739.572,2739.572,0.0
2023-10-31 10:50:00,2777.06,2781.53,2776.81,2779.75,854.0,2742.4062,2746.8204,2742.1593,2745.0626,854.0
2023-10-31 10:55:00,2781.41,2781.41,2781.41,2781.41,186.0,2746.7019,2746.7019,2746.7019,2746.7019,186.0
2023-10-31 11:00:00,2784.03,2785.38,2784.03,2785.06,600.0,2749.2892,2750.6224,2749.2892,2750.3064,600.0
2023-10-31 11:05:00,2787.0,2787.0,2782.92,2782.92,300.0,2752.2222,2752.2222,2748.1931,2748.1931,300.0
2023-10-31 11:10:00,2780.13,2781.06,2780.13,2781.06,313.0,2745.4379,2746.3563,2745.4379,2746.3563,313.0
2023-10-31 11:15:00,2779.83,2781.07,2775.91,2778.53,500.0,2745.1417,2746.3662,2741.2706,2743.8579,500.0
2023-10-31 11:20:00,2779.39,2779.86,2779.39,2779.86,200.0,2744.7071,2745.1713,2744.7071,2745.1713,200.0
2023-10-31 11:25:00,2776.57,2777.41,2776.14,2777.41,300.0,2741.9223,2742.7518,2741.4977,2742.7518,300.0
2023-10-31 11:30:00,2771.47,2771.47,2771.46,2771.47,103.0,2736.886,2736.886,2736.8761,2736.886,103.0
2023-10-31 11:35:00,2771.47,2771.47,2771.47,2771.47,0.0,2736.886,2736.886,2736.886,2736.886,0.0
2023-10-31 11:40:00,2771.47,2771.47,2771.47,2771.47,0.0,2736.886,2736.886,2736.886,2736.886,0.0
2023-10-31 11:45:00,2771.62,2774.75,2771.62,2774.75,306.0,2737.0341,2740.125,2737.0341,2740.125,306.0
2023-10-31 11:50:00,2774.75,2774.75,2774.75,2774.75,0.0,2740.125,2740.125,2740.125,2740.125,0.0
2023-10-31 11:55:00,2773.99,2776.19,2773.99,2776.19,419.0,2739.3745,2741.5471,2739.3745,2741.5471,419.0
2023-10-31 12:00:00,2775.39,2775.39,2775.38,2775.39,100.0,2740.7571,2740.7571,2740.7472,2740.7571,100.0
2023-10-31 12:05:00,2772.91,2772.96,2771.52,2772.54,1519.0,2738.308,2738.3574,2736.9353,2737.9426,1519.0
2023-10-31 12:10:00,2772.6,2772.6,2772.21,2772.21,200.0,2738.0019,2738.0019,2737.6167,2737.6167,200.0
2023-10-31 12:15:00,2771.18,2771.18,2768.01,2770.23,730.0,2736.5996,2736.5996,2733.4691,2735.6614,730.0
2023-10-31 12:20:00,2768.94,2770.95,2765.02,2770.95,975.0,2734.3875,2736.3725,2730.5165,2736.3725,975.0
2023-10-31 12:25:00,2775.81,2775.81,2775.81,2775.81,100.0,2741.1718,2741.1718,2741.1718,2741.1718,100.0
2023-10-31 12:30:00,2779.03,2781.24,2779.03,2781.24,222.0,2744.3516,2746.5341,2744.3516,2746.5341,222.0
2023-10-31 12:35:00,2778.04,2778.04,2773.18,2777.01,600.0,2743.374,2743.374,2738.5746,2742.3568,600.0
2023-10-31 12:40:00,2777.01,2777.01,2777.01,2777.01,0.0,2742.3568,2742.3568,2742.3568,2742.3568,0.0
2023-10-31 12:45:00,2778.19,2778.86,2778.19,2778.86,202.0,2743.5221,2744.1838,2743.5221,2744.1838,202.0
2023-10-31 12:50:00,2780.96,2780.96,2778.89,2779.17,611.0,2746.2575,2746.2575,2744.2134,2744.4899,611.0
2023-10-31 12:55:00,2778.92,2781.22,2778.92,2780.55,675.0,2744.243,2746.5143,2744.243,2745.8527,675.0
2023-10-31 13:00:00,2783.8,2784.71,2779.97,2779.97,510.0,2749.0621,2749.9608,2745.2799,2745.2799,510.0
2023-10-31 13:05:00,2779.35,2779.4,2779.34,2779.39,200.0,2744.6676,2744.717,2744.6578,2744.7071,200.0
2023-10-31 13:10:00,2781.04,2781.04,2777.09,2779.64,1200.0,2746.3366,2746.3366,2742.4358,2744.954,1200.0
2023-10-31 13:15:00,2780.18,2782.77,2780.18,2782.73,837.0,2745.4873,2748.045,2745.4873,2748.0055,837.0
2023-10-31 13:20:00,2786.0,2786.06,2784.11,2784.11,300.0,2751.2347,2751.2939,2749.3682,2749.3682,300.0
2023-10-31 13:25:00,2784.11,2784.11,2784.11,2784.11,0.0,2749.3682,2749.3682,2749.3682,2749.3682,0.0
2023-10-31 13:30:00,2784.79,2784.79,2782.56,2782.78,500.0,2750.0398,2750.0398,2747.8376,2748.0548,500.0
2023-10-31 13:35:00,2787.12,2787.12,2782.94,2782.94,338.0,2752.3407,2752.3407,2748.2128,2748.2128,338.0
2023-10-31 13:40:00,2789.06,2793.29,2789.06,2793.29,200.0,2754.2565,2758.4337,2754.2565,2758.4337,200.0
2023-10-31 13:45:00,2793.67,2793.67,2792.14,2792.14,200.0,2758.8089,2758.8089,2757.298,2757.298,200.0
2023-10-31 13:50:00,2790.37,2792.5,2790.36,2792.5,653.0,2755.5501,2757.6535,2755.5403,2757.6535,653.0
2023-10-31 13:55:00,2792.5,2792.5,2792.5,2792.5,0.0,2757.6535,2757.6535,2757.6535,2757.6535,0.0
2023-10-31 14:00:00,2793.92,2794.62,2793.92,2794.62,200.0,2759.0558,2759.7471,2759.0558,2759.7471,200.0
2023-10-31 14:05:00,2796.73,2796.73,2795.62,2795.62,250.0,2761.8308,2761.8308,2760.7346,2760.7346,250.0
2023-10-31 14:10:00,2795.88,2796.35,2792.58,2793.16,500.0,2760.9914,2761.4555,2757.7325,2758.3053,500.0
2023-10-31 14:15:00,2790.15,2790.97,2790.15,2790.97,200.0,2755.3329,2756.1426,2755.3329,2756.1426,200.0
2023-10-31 14:20:00,2790.37,2792.67,2790.14,2790.14,524.0,2755.5501,2757.8214,2755.323,2755.323,524.0
2023-10-31 14:25:00,2789.72,2789.91,2789.71,2789.91,500.0,2754.9082,2755.0959,2754.8984,2755.0959,500.0
2023-10-31 14:30:00,2790.11,2790.11,2790.1,2790.1,200.0,2755.2934,2755.2934,2755.2835,2755.2835,200.0
2023-10-31 14:35:00,2792.03,2798.65,2792.02,2793.55,900.0,2757.1894,2763.7268,2757.1795,2758.6904,900.0
2023-10-31 14:40:00,2793.44,2795.6,2793.44,2795.6,200.0,2758.5818,2760.7149,2758.5818,2760.7149,200.0
2023-10-31 14:45:00,2793.94,2794.65,2792.61,2792.61,400.0,2759.0756,2759.7767,2757.7622,2757.7622,400.0
2023-10-31 14:50:00,2793.05,2793.05,2793.05,2793.05,100.0,2758.1967,2758.1967,2758.1967,2758.1967,100.0
2023-10-31 14:55:00,2793.43,2793.45,2793.43,2793.45,300.0,2758.5719,2758.5917,2758.5719,2758.5917,300.0
2023-10-31 15:00:00,2796.03,2797.5,2796.03,2797.5,600.0,2761.1395,2762.5912,2761.1395,2762.5912,600.0
2023-10-31 15:05:00,2797.0,2797.5,2794.63,2794.63,1074.0,2762.0974,2762.5912,2759.757,2759.757,1074.0
2023-10-31 15:10:00,2795.85,2797.95,2795.85,2796.16,425.0,2760.9617,2763.0355,2760.9617,2761.2679,425.0
2023-10-31 15:15:00,2795.84,2795.84,2793.3,2793.68,663.0,2760.9519,2760.9519,2758.4436,2758.8188,663.0
2023-10-31 15:20:00,2793.51,2793.51,2789.81,2792.2,600.0,2758.6509,2758.6509,2754.9971,2757.3573,600.0
2023-10-31 15:25:00,2788.61,2791.82,2788.52,2788.52,620.0,2753.8121,2756.982,2753.7232,2753.7232,620.0
2023-10-31 15:30:00,2787.61,2789.52,2787.5,2788.87,981.0,2752.8246,2754.7107,2752.7159,2754.0688,981.0
2023-10-31 15:35:00,2788.32,2790.78,2788.18,2788.36,800.0,2753.5257,2755.955,2753.3875,2753.5652,800.0
2023-10-31 15:40:00,2788.77,2788.89,2787.36,2788.89,1000.0,2753.9701,2754.0886,2752.5777,2754.0886,1000.0
2023-10-31 15:45:00,2788.9,2788.9,2785.02,2785.02,297.0,2754.0985,2754.0985,2750.2669,2750.2669,297.0
2023-10-31 15:50:00,2786.43,2789.25,2786.05,2787.31,3971.0,2751.6593,2754.4441,2751.284,2752.5283,3971.0
2023-10-31 15:55:00,2790.87,2791.55,2788.96,2789.55,2971.0,2756.0439,2756.7154,2754.1577,2754.7404,2971.0
2023-11-01 09:30:00,2803.0,2813.13,2790.1,2790.1,2267.0,2768.0225,2778.0261,2755.2835,2755.2835,2267.0
2023-11-01 09:35:00,2796.8,2799.17,2794.69,2796.02,950.0,2761.8999,2764.2403,2759.8162,2761.1296,950.0
2023-11-01 09:40:00,2793.01,2799.98,2789.06,2790.64,1713.0,2758.1572,2765.0402,2754.2565,2755.8168,1713.0
2023-11-01 09:45:00,2796.86,2801.19,2796.86,2801.19,300.0,2761.9591,2766.2351,2761.9591,2766.2351,300.0
2023-11-01 09:50:00,2797.44,2802.33,2797.44,2802.33,300.0,2762.5319,2767.3609,2762.5319,2767.3609,300.0
2023-11-01 09:55:00,2802.33,2802.33,2802.33,2802.33,0.0,2767.3609,2767.3609,2767.3609,2767.3609,0.0
2023-11-01 10:00:00,2802.28,2802.28,2795.77,2795.77,600.0,2767.3115,2767.3115,2760.8827,2760.8827,600.0
2023-11-01 10:05:00,2793.31,2797.34,2781.67,2789.68,1590.0,2758.4534,2762.4332,2746.9587,2754.8687,1590.0
2023-11-01 10:10:00,2784.55,2789.34,2779.24,2789.34,350.0,2749.8028,2754.533,2744.559,2754.533,350.0
2023-11-01 10:15:00,2791.56,2791.56,2787.47,2787.47,200.0,2756.7253,2756.7253,2752.6863,2752.6863,200.0
2023-11-01 10:20:00,2785.06,2794.95,2784.76,2794.91,3811.0,2750.3064,2760.073,2750.0101,2760.0335,3811.0
2023-11-01 10:25:00,2794.95,2796.31,2794.94,2796.31,600.0,2760.073,2761.416,2760.0631,2761.416,600.0
2023-11-01 10:30:00,2795.54,2798.75,2795.54,2797.15,400.0,2760.6556,2763.8256,2760.6556,2762.2455,400.0
2023-11-01 10:35:00,2793.28,2799.22,2793.28,2799.22,810.0,2758.4238,2764.2897,2758.4238,2764.2897,810.0
2023-11-01 10:40:00,2795.19,2795.19,2795.19,2795.19,100.0,2760.31,2760.31,2760.31,2760.31,100.0
2023-11-01 10:45:00,2796.84,2796.84,2790.11,2793.33,600.0,2761.9394,2761.9394,2755.2934,2758.4732,600.0
2023-11-01 10:50:00,2791.89,2792.14,2787.87,2788.47,600.0,2757.0512,2757.298,2753.0813,2753.6738,600.0
2023-11-01 10:55:00,2789.32,2790.1,2789.14,2789.74,700.0,2754.5132,2755.2835,2754.3355,2754.928,700.0
2023-11-01 11:00:00,2789.04,2792.5,2786.86,2792.5,300.0,2754.2367,2757.6535,2752.0839,2757.6535,300.0
2023-11-01 11:05:00,2789.84,2789.84,2789.84,2789.84,100.0,2755.0267,2755.0267,2755.0267,2755.0267,100.0
2023-11-01 11:10:00,2792.55,2793.12,2784.91,2788.63,1712.0,2757.7029,2758.2658,2750.1583,2753.8318,1712.0
2023-11-01 11:15:00,2785.65,2785.65,2783.25,2783.25,200.0,2750.889,2750.889,2748.519,2748.519,200.0
2023-11-01 11:20:00,2782.88,2785.11,2782.88,2785.11,300.0,2748.1536,2750.3558,2748.1536,2750.3558,300.0
2023-11-01 11:25:00,2783.05,2783.12,2783.05,2783.12,200.0,2748.3215,2748.3906,2748.3215,2748.3906,200.0
2023-11-01 11:30:00,2782.07,2782.23,2777.7,2782.23,400.0,2747.3537,2747.5117,2743.0382,2747.5117,400.0
2023-11-01 11:35:00,2781.2,2781.21,2781.2,2781.21,331.0,2746.4946,2746.5044,2746.4946,2746.5044,331.0
2023-11-01 11:40:00,2777.95,2780.13,2777.94,2780.13,200.0,2743.2851,2745.4379,2743.2752,2745.4379,200.0
2023-11-01 11:45:00,2782.2,2784.28,2782.2,2784.28,300.0,2747.4821,2749.5361,2747.4821,2749.5361,300.0
2023-11-01 11:50:00,2784.81,2785.07,2782.76,2783.28,974.0,2750.0595,2750.3163,2748.0351,2748.5486,974.0
2023-11-01 11:55:00,2785.89,2785.9,2785.89,2785.9,600.0,2751.126,2751.1359,2751.126,2751.1359,600.0
2023-11-01 12:00:00,2782.93,2782.93,2782.93,2782.93,100.0,2748.203,2748.203,2748.203,2748.203,100.0
2023-11-01 12:05:00,2782.68,2782.68,2778.0,2778.0,631.0,2747.9561,2747.9561,2743.3345,2743.3345,631.0
2023-11-01 12:10:00,2780.39,2780.39,2775.35,2777.0,350.0,2745.6947,2745.6947,2740.7176,2742.347,350.0
2023-11-01 12:15:00,2774.41,2776.51,2774.01,2776.51,500.0,2739.7893,2741.8631,2739.3943,2741.8631,500.0
2023-11-01 12:20:00,2774.49,2774.49,2774.49,2774.49,100.0,2739.8683,2739.8683,2739.8683,2739.8683,100.0
2023-11-01 12:25:00,2773.42,2776.2,2773.41,2773.84,855.0,2738.8116,2741.5569,2738.8018,2739.2264,855.0
2023-11-01 12:30:00,2774.6,2776.98,2774.59,2776.98,200.0,2739.9769,2742.3272,2739.967,2742.3272,200.0
2023-11-01 12:35:00,2778.04,2778.43,2775.36,2777.85,570.0,2743.374,2743.7591,2740.7274,2743.1864,570.0
2023-11-01 12:40:00,2774.83,2774.83,2770.0,2771.55,600.0,2740.204,2740.204,2735.4343,2736.965,600.0
2023-11-01 12:45:00,2776.12,2776.12,2766.82,2766.82,310.0,2741.4779,2741.4779,2732.294,2732.294,310.0
2023-11-01 12:50:00,2770.81,2773.41,2770.72,2770.72,798.0,2736.2342,2738.8018,2736.1453,2736.1453,798.0
2023-11-01 12:55:00,2771.8,2773.43,2770.77,2770.77,990.0,2737.2119,2738.8215,2736.1947,2736.1947,990.0
2023-11-01 13:00:00,2770.08,2770.08,2766.57,2767.2,500.0,2735.5133,2735.5133,2732.0471,2732.6693,500.0
2023-11-01 13:05:00,2770.05,2771.76,2770.05,2771.76,300.0,2735.4837,2737.1724,2735.4837,2737.1724,300.0
2023-11-01 13:10:00,2773.4,2773.48,2770.53,2773.48,300.0,2738.7919,2738.8709,2735.9577,2738.8709,300.0
2023-11-01 13:15:00,2773.12,2773.12,2771.37,2771.37,300.0,2738.5154,2738.5154,2736.7872,2736.7872,300.0
2023-11-01 13:20:00,2769.54,2774.54,2769.54,2774.54,211.0,2734.9801,2739.9177,2734.9801,2739.9177,211.0
2023-11-01 13:25:00,2771.4,2771.53,2771.4,2771.53,200.0,2736.8168,2736.9452,2736.8168,2736.9452,200.0
2023-11-01 13:30:00,2769.1,2769.1,2769.09,2769.1,100.0,2734.5455,2734.5455,2734.5357,2734.5455,100.0
2023-11-01 13:35:00,2771.29,2771.53,2771.11,2771.12,500.0,2736.7082,2736.9452,2736.5305,2736.5403,500.0
2023-11-01 13:40:00,2770.51,2773.08,2767.52,2767.64,1678.0,2735.938,2738.4759,2732.9853,2733.1038,1678.0
2023-11-01 13:45:00,2770.23,2770.23,2765.25,2765.25,200.0,2735.6614,2735.6614,2730.7436,2730.7436,200.0
2023-11-01 13:50:00,2766.16,2766.16,2766.16,2766.16,100.0,2731.6422,2731.6422,2731.6422,2731.6422,100.0
2023-11-01 13:55:00,2764.26,2770.41,2764.26,2770.41,887.0,2729.7659,2735.8392,2729.7659,2735.8392,887.0
2023-11-01 14:00:00,2769.93,2769.93,2769.93,2769.93,100.0,2735.3652,2735.3652,2735.3652,2735.3652,100.0
2023-11-01 14:05:00,2770.96,2771.97,2766.97,2766.97,800.0,2736.3823,2737.3797,2732.4421,2732.4421,800.0
2023-11-01 14:10:00,2767.62,2770.79,2767.53,2767.53,500.0,2733.084,2736.2145,2732.9951,2732.9951,500.0
2023-11-01 14:15:00,2767.77,2767.77,2764.81,2765.41,1189.0,2733.2321,2733.2321,2730.3091,2730.9016,1189.0
2023-11-01 14:20:00,2764.49,2765.31,2762.99,2762.99,500.0,2729.9931,2730.8028,2728.5118,2728.5118,500.0
2023-11-01 14:25:00,2765.32,2765.37,2763.16,2765.37,488.0,2730.8127,2730.8621,2728.6797,2730.8621,488.0
2023-11-01 14:30:00,2767.57,2773.11,2764.23,2772.84,1018.0,2733.0346,2738.5055,2729.7363,2738.2389,1018.0
2023-11-01 14:35:00,2775.82,2776.8,2769.99,2769.99,500.0,2741.1817,2742.1495,2735.4244,2735.4244,500.0
2023-11-01 14:40:00,2767.68,2767.69,2756.12,2762.0,1127.0,2733.1433,2733.1531,2721.7275,2727.5341,1127.0
2023-11-01 14:45:00,2763.28,2765.69,2757.06,2761.21,1400.0,2728.7982,2731.1781,2722.6558,2726.754,1400.0
2023-11-01 14:50:00,2761.2,2766.08,2760.86,2763.47,1949.0,2726.7441,2731.5632,2726.4084,2728.9858,1949.0
2023-11-01 14:55:00,2766.05,2775.15,2765.82,2773.19,1700.0,2731.5336,2740.5201,2731.3065,2738.5845,1700.0
2023-11-01 15:00:00,2775.36,2775.36,2770.98,2772.01,1900.0,2740.7274,2740.7274,2736.4021,2737.4192,1900.0
2023-11-01 15:05:00,2771.03,2771.03,2764.44,2768.68,600.0,2736.4515,2736.4515,2729.9437,2734.1308,600.0
2023-11-01 15:10:00,2766.59,2770.47,2766.59,2769.13,1610.0,2732.0669,2735.8985,2732.0669,2734.5752,1610.0
2023-11-01 15:15:00,2768.83,2768.85,2764.93,2764.93,613.0,2734.2789,2734.2987,2730.4276,2730.4276,613.0
2023-11-01 15:20:00,2765.27,2770.0,2764.75,2768.56,2298.0,2730.7633,2735.4343,2730.2498,2734.0123,2298.0
2023-11-01 15:25:00,2770.66,2770.66,2764.23,2764.23,676.0,2736.0861,2736.0861,2729.7363,2729.7363,676.0
2023-11-01 15:30:00,2767.32,2772.0,2765.07,2770.71,1731.0,2732.7878,2737.4094,2730.5658,2736.1355,1731.0
2023-11-01 15:35:00,2772.32,2772.93,2768.49,2768.75,1452.0,2737.7254,2738.3278,2733.9432,2734.1999,1452.0
2023-11-01 15:40:00,2766.4,2769.77,2765.86,2765.86,800.0,2731.8792,2735.2072,2731.346,2731.346,800.0
2023-11-01 15:45:00,2766.87,2768.23,2764.51,2767.04,3100.0,2732.3434,2733.6864,2730.0128,2732.5113,3100.0
2023-11-01 15:50:00,2767.87,2770.13,2762.78,2762.78,4130.0,2733.3309,2735.5627,2728.3044,2728.3044,4130.0
2023-11-01 15:55:00,2764.58,2768.24,2760.77,2763.17,15463.0,2730.0819,2733.6963,2726.3195,2728.6895,15463.0
2023-11-02 09:30:00,2807.01,2823.6,2779.49,2779.49,3736.0,2771.9825,2788.3655,2744.8059,2744.8059,3736.0
2023-11-02 09:35:00,2778.47,2786.62,2756.39,2766.57,3262.0,2743.7986,2751.8469,2721.9941,2732.0471,3262.0
2023-11-02 09:40:00,2763.32,2774.89,2758.0,2772.33,2295.0,2728.8377,2740.2633,2723.5841,2737.7352,2295.0
2023-11-02 09:45:00,2769.0,2779.69,2758.01,2779.68,2784.0,2734.4468,2745.0034,2723.5939,2744.9935,2784.0
2023-11-02 09:50:00,2777.73,2788.83,2777.73,2779.12,1879.0,2743.0679,2754.0293,2743.0679,2744.4405,1879.0
2023-11-02 09:55:00,2778.54,2786.29,2778.54,2785.37,1602.0,2743.8677,2751.521,2743.8677,2750.6125,1602.0
2023-11-02 10:00:00,2786.29,2786.91,2779.64,2786.88,738.0,2751.521,2752.1333,2744.954,2752.1037,738.0
2023-11-02 10:05:00,2786.21,2788.35,2783.57,2786.47,900.0,2751.442,2753.5553,2748.835,2751.6988,900.0
2023-11-02 10:10:00,2781.97,2783.96,2769.14,2769.14,4400.0,2747.2549,2749.2201,2734.585,2734.585,4400.0
2023-11-02 10:15:00,2770.32,2782.67,2767.99,2780.19,2757.0,2735.7503,2747.9462,2733.4494,2745.4972,2757.0
2023-11-02 10:20:00,2787.87,2793.11,2787.87,2791.34,500.0,2753.0813,2758.2559,2753.0813,2756.508,500.0
2023-11-02 10:25:00,2795.64,2797.64,2793.07,2797.64,1044.0,2760.7544,2762.7294,2758.2164,2762.7294,1044.0
2023-11-02 10:30:00,2800.99,2800.99,2793.29,2800.0,517.0,2766.0376,2766.0376,2758.4337,2765.06,517.0
2023-11-02 10:35:00,2793.77,2801.94,2793.76,2801.94,300.0,2758.9077,2766.9757,2758.8978,2766.9757,300.0
2023-11-02 10:40:00,2802.99,2811.54,2800.86,2811.54,840.0,2768.0126,2776.456,2765.9092,2776.456,840.0
2023-11-02 10:45:00,2805.89,2813.0,2805.89,2810.79,700.0,2770.8765,2777.8977,2770.8765,2775.7153,700.0
2023-11-02 10:50:00,2813.0,2816.79,2811.14,2811.14,700.0,2777.8977,2781.6404,2776.0609,2776.0609,700.0
2023-11-02 10:55:00,2817.32,2825.68,2812.27,2822.21,1400.0,2782.1638,2790.4195,2777.1768,2786.9928,1400.0
2023-11-02 11:00:00,2823.3,2823.58,2816.66,2816.66,2800.0,2788.0692,2788.3457,2781.5121,2781.5121,2800.0
2023-11-02 11:05:00,2819.14,2824.99,2817.71,2821.83,1002.0,2783.9611,2789.7381,2782.549,2786.6175,1002.0
2023-11-02 11:10:00,2825.07,2825.18,2823.82,2823.82,500.0,2789.8171,2789.9257,2788.5827,2788.5827,500.0
2023-11-02 11:15:00,2822.8,2831.45,2822.8,2831.45,400.0,2787.5754,2796.1175,2787.5754,2796.1175,400.0
2023-11-02 11:20:00,2832.07,2834.48,2829.72,2834.48,1200.0,2796.7298,2799.1097,2794.4091,2799.1097,1200.0
2023-11-02 11:25:00,2831.2,2831.93,2829.47,2829.8,500.0,2795.8706,2796.5915,2794.1622,2794.4881,500.0
2023-11-02 11:30:00,2830.66,2833.99,2830.24,2831.54,1000.0,2795.3374,2798.6258,2794.9226,2796.2064,1000.0
2023-11-02 11:35:00,2829.55,2840.61,2829.54,2838.0,1200.0,2794.2412,2805.1632,2794.2313,2802.5858,1200.0
2023-11-02 11:40:00,2837.91,2840.56,2837.91,2840.54,540.0,2802.4969,2805.1138,2802.4969,2805.0941,540.0
2023-11-02 11:45:00,2838.33,2843.75,2837.85,2837.85,500.0,2802.9117,2808.264,2802.4376,2802.4376,500.0
2023-11-02 11:50:00,2836.98,2836.99,2833.95,2835.38,1069.0,2801.5785,2801.5884,2798.5863,2799.9985,1069.0
2023-11-02 11:55:00,2837.31,2839.0,2837.31,2839.0,325.0,2801.9044,2803.5733,2801.9044,2803.5733,325.0
2023-11-02 12:00:00,2839.1,2839.12,2815.83,2815.83,3280.0,2803.672,2803.6918,2780.6924,2780.6924,3280.0
2023-11-02 12:05:00,2818.41,2818.41,2814.87,2816.64,700.0,2783.2402,2783.2402,2779.7444,2781.4923,700.0
2023-11-02 12:10:00,2819.53,2821.32,2818.83,2819.5,700.0,2784.3463,2786.1139,2783.655,2784.3166,700.0
2023-11-02 12:15:00,2820.85,2826.06,2819.82,2826.06,1300.0,2785.6498,2790.7948,2784.6326,2790.7948,1300.0
2023-11-02 12:20:00,2828.44,2828.44,2826.24,2827.07,400.0,2793.1451,2793.1451,2790.9725,2791.7922,400.0
2023-11-02 12:25:00,2824.49,2828.16,2824.49,2824.85,550.0,2789.2444,2792.8686,2789.2444,2789.5999,550.0
2023-11-02 12:30:00,2827.74,2827.74,2827.74,2827.74,100.0,2792.4538,2792.4538,2792.4538,2792.4538,100.0
2023-11-02 12:35:00,2824.58,2828.59,2823.0,2823.01,810.0,2789.3332,2793.2932,2787.7729,2787.7828,810.0
2023-11-02 12:40:00,2823.42,2823.42,2818.88,2820.77,300.0,2788.1877,2788.1877,2783.7044,2785.5708,300.0
2023-11-02 12:45:00,2824.0,2827.44,2824.0,2826.11,800.0,2788.7605,2792.1575,2788.7605,2790.8441,800.0
2023-11-02 12:50:00,2826.12,2827.92,2824.05,2824.41,1514.0,2790.854,2792.6316,2788.8098,2789.1654,1514.0
2023-11-02 12:55:00,2822.61,2825.36,2820.02,2820.02,800.0,2787.3878,2790.1035,2784.8301,2784.8301,800.0
2023-11-02 13:00:00,2820.35,2820.84,2815.89,2818.86,3212.0,2785.156,2785.6399,2780.7517,2783.6846,3212.0
2023-11-02 13:05:00,2818.93,2826.78,2818.92,2825.9,1600.0,2783.7537,2791.5058,2783.7439,2790.6368,1600.0
2023-11-02 13:10:00,2824.17,2824.6,2824.17,2824.6,200.0,2788.9283,2789.353,2788.9283,2789.353,200.0
2023-11-02 13:15:00,2827.11,2827.11,2826.05,2826.05,500.0,2791.8317,2791.8317,2790.7849,2790.7849,500.0
2023-11-02 13:20:00,2825.96,2825.96,2825.75,2825.75,400.0,2790.696,2790.696,2790.4886,2790.4886,400.0
2023-11-02 13:25:00,2817.67,2819.53,2817.21,2817.84,800.0,2782.5095,2784.3463,2782.0552,2782.6773,800.0
2023-11-02 13:30:00,2820.49,2820.73,2817.83,2820.38,647.0,2785.2943,2785.5313,2782.6675,2785.1856,647.0
2023-11-02 13:35:00,2824.55,2827.0,2824.12,2824.12,600.0,2789.3036,2791.723,2788.879,2788.879,600.0
2023-11-02 13:40:00,2824.07,2824.84,2823.57,2823.58,565.0,2788.8296,2789.59,2788.3358,2788.3457,565.0
2023-11-02 13:45:00,2825.29,2825.3,2822.81,2822.82,800.0,2790.0344,2790.0442,2787.5853,2787.5952,800.0
2023-11-02 13:50:00,2820.86,2825.95,2820.86,2825.95,1300.0,2785.6597,2790.6861,2785.6597,2790.6861,1300.0
2023-11-02 13:55:00,2826.27,2826.28,2823.66,2824.72,600.0,2791.0021,2791.012,2788.4247,2789.4715,600.0
2023-11-02 14:00:00,2822.97,2823.75,2821.97,2821.98,900.0,2787.7433,2788.5136,2786.7558,2786.7657,900.0
2023-11-02 14:05:00,2821.02,2821.02,2820.55,2820.55,200.0,2785.8177,2785.8177,2785.3535,2785.3535,200.0
2023-11-02 14:10:00,2819.39,2820.23,2817.18,2817.19,600.0,2784.208,2785.0375,2782.0256,2782.0355,600.0
2023-11-02 14:15:00,2820.66,2826.03,2820.66,2826.03,900.0,2785.4621,2790.7651,2785.4621,2790.7651,900.0
2023-11-02 14:20:00,2826.03,2827.99,2823.13,2827.99,3651.0,2790.7651,2792.7007,2787.9013,2792.7007,3651.0
2023-11-02 14:25:00,2823.99,2824.77,2822.6,2823.63,800.0,2788.7506,2789.5209,2787.3779,2788.3951,800.0
2023-11-02 14:30:00,2823.19,2825.49,2821.75,2825.02,1650.0,2787.9606,2790.2319,2786.5385,2789.7677,1650.0
2023-11-02 14:35:00,2825.5,2835.0,2825.5,2833.83,2900.0,2790.2418,2799.6232,2790.2418,2798.4678,2900.0
2023-11-02 14:40:00,2833.24,2834.66,2833.24,2834.66,600.0,2797.8852,2799.2874,2797.8852,2799.2874,600.0
2023-11-02 14:45:00,2836.27,2836.84,2834.69,2835.59,1465.0,2800.8774,2801.4402,2799.3171,2800.2058,1465.0
2023-11-02 14:50:00,2836.48,2837.65,2835.84,2837.39,1254.0,2801.0847,2802.2401,2800.4527,2801.9834,1254.0
2023-11-02 14:55:00,2837.16,2838.01,2833.4,2837.14,4957.0,2801.7563,2802.5956,2798.0432,2801.7365,4957.0
2023-11-02 15:00:00,2836.18,2836.18,2832.68,2835.58,388.0,2800.7885,2800.7885,2797.3322,2800.196,388.0
2023-11-02 15:05:00,2838.43,2838.62,2836.32,2836.36,1596.0,2803.0104,2803.198,2800.9267,2800.9662,1596.0
2023-11-02 15:10:00,2836.09,2836.09,2836.06,2836.06,255.0,2800.6996,2800.6996,2800.67,2800.67,255.0
2023-11-02 15:15:00,2834.67,2834.87,2831.68,2834.87,1100.0,2799.2973,2799.4948,2796.3446,2799.4948,1100.0
2023-11-02 15:20:00,2834.88,2836.46,2833.84,2833.84,1764.0,2799.5047,2801.065,2798.4777,2798.4777,1764.0
2023-11-02 15:25:00,2832.07,2833.4,2832.07,2833.4,611.0,2796.7298,2798.0432,2796.7298,2798.0432,611.0
2023-11-02 15:30:00,2834.45,2838.96,2834.44,2838.96,1200.0,2799.0801,2803.5338,2799.0702,2803.5338,1200.0
2023-11-02 15:35:00,2839.48,2841.54,2838.59,2838.88,4026.0,2804.0473,2806.0816,2803.1684,2803.4548,4026.0
2023-11-02 15:40:00,2839.02,2839.02,2834.08,2837.02,6108.0,2803.593,2803.593,2798.7147,2801.618,6108.0
2023-11-02 15:45:00,2837.1,2838.55,2835.18,2838.55,2444.0,2801.697,2803.1289,2799.801,2803.1289,2444.0
2023-11-02 15:50:00,2839.25,2843.96,2838.84,2843.96,2438.0,2803.8202,2808.4714,2803.4153,2808.4714,2438.0
2023-11-02 15:55:00,2840.87,2842.42,2837.67,2839.06,9787.0,2805.42,2806.9506,2802.2599,2803.6325,9787.0
2023-11-03 09:30:00,2780.0,2849.49,2762.44,2811.57,19980.0,2745.3095,2813.9324,2727.9687,2776.4856,19980.0
2023-11-03 09:35:00,2811.64,2826.99,2788.88,2794.62,10546.0,2776.5547,2791.7132,2754.0787,2759.7471,10546.0
2023-11-03 09:40:00,2780.1,2810.75,2770.0,2806.06,8903.0,2745.4083,2775.6758,2735.4343,2771.0443,8903.0
2023-11-03 09:45:00,2807.0,2829.14,2800.37,2820.41,3545.0,2771.9726,2793.8363,2765.4253,2785.2153,3545.0
2023-11-03 09:50:00,2829.99,2829.99,2789.36,2796.13,3879.0,2794.6757,2794.6757,2754.5527,2761.2382,3879.0
2023-11-03 09:55:00,2795.19,2811.25,2792.23,2798.89,4782.0,2760.31,2776.1696,2757.3869,2763.9638,4782.0
2023-11-03 10:00:00,2807.91,2810.23,2794.4,2795.51,6534.0,2772.8713,2775.1623,2759.5298,2760.626,6534.0
2023-11-03 10:05:00,2798.23,2803.78,2796.03,2796.03,1628.0,2763.312,2768.7928,2761.1395,2761.1395,1628.0
2023-11-03 10:10:00,2796.03,2799.0,2787.74,2787.74,3598.0,2761.1395,2764.0724,2752.9529,2752.9529,3598.0
2023-11-03 10:15:00,2786.62,2799.38,2786.09,2794.2,3196.0,2751.8469,2764.4477,2751.3235,2759.3323,3196.0
2023-11-03 10:20:00,2797.49,2803.71,2792.94,2802.26,4532.0,2762.5813,2768.7237,2758.0881,2767.2918,4532.0
2023-11-03 10:25:00,2802.23,2804.43,2796.78,2802.34,2788.0,2767.2621,2769.4347,2761.8801,2767.3708,2788.0
2023-11-03 10:30:00,2804.64,2813.24,2804.64,2809.02,1016.0,2769.6421,2778.1347,2769.6421,2773.9674,1016.0
2023-11-03 10:35:00,2808.13,2817.49,2800.01,2815.93,1613.0,2773.0885,2782.3317,2765.0698,2780.7912,1613.0
2023-11-03 10:40:00,2815.02,2817.51,2814.59,2816.1,2686.0,2779.8925,2782.3515,2779.4679,2780.9591,2686.0
2023-11-03 10:45:00,2813.0,2815.83,2809.69,2811.32,3266.0,2777.8977,2780.6924,2774.629,2776.2387,3266.0
2023-11-03 10:50:00,2809.56,2812.68,2803.12,2811.16,3000.0,2774.5007,2777.5817,2768.141,2776.0807,3000.0
2023-11-03 10:55:00,2810.89,2818.08,2810.47,2814.23,3593.0,2775.8141,2782.9143,2775.3993,2779.1124,3593.0
2023-11-03 11:00:00,2814.22,2814.22,2807.38,2807.38,1402.0,2779.1025,2779.1025,2772.3479,2772.3479,1402.0
2023-11-03 11:05:00,2808.78,2816.42,2808.77,2816.42,573.0,2773.7304,2781.2751,2773.7205,2781.2751,573.0
2023-11-03 11:10:00,2811.79,2816.35,2807.56,2816.05,1027.0,2776.7028,2781.2059,2772.5256,2780.9097,1027.0
2023-11-03 11:15:00,2816.24,2820.14,2812.98,2818.79,2289.0,2781.0973,2784.9486,2777.878,2783.6155,2289.0
2023-11-03 11:20:00,2815.12,2823.13,2815.12,2821.87,4492.0,2779.9913,2787.9013,2779.9913,2786.6571,4492.0
2023-11-03 11:25:00,2823.13,2831.04,2823.13,2828.18,1186.0,2787.9013,2795.7126,2787.9013,2792.8883,1186.0
2023-11-03 11:30:00,2821.7,2826.95,2821.7,2826.76,900.0,2786.4892,2791.6737,2786.4892,2791.486,900.0
2023-11-03 11:35:00,2826.7,2838.46,2826.7,2834.99,6700.0,2791.4268,2803.04,2791.4268,2799.6133,6700.0
2023-11-03 11:40:00,2835.01,2838.59,2828.85,2831.85,1489.0,2799.6331,2803.1684,2793.55,2796.5125,1489.0
2023-11-03 11:45:00,2833.58,2834.88,2833.58,2834.88,1326.0,2798.2209,2799.5047,2798.2209,2799.5047,1326.0
2023-11-03 11:50:00,2837.82,2844.39,2835.42,2844.02,4480.0,2802.408,2808.896,2800.038,2808.5307,4480.0
2023-11-03 11:55:00,2844.08,2847.92,2843.45,2843.45,800.0,2808.5899,2812.382,2807.9678,2807.9678,800.0
2023-11-03 12:00:00,2843.4,2845.94,2843.4,2845.93,1300.0,2807.9184,2810.4267,2807.9184,2810.4168,1300.0
2023-11-03 12:05:00,2848.0,2848.0,2845.51,2846.96,2334.0,2812.461,2812.461,2810.0021,2811.434,2334.0
2023-11-03 12:10:00,2846.97,2855.63,2846.97,2855.63,2905.0,2811.4438,2819.9958,2811.4438,2819.9958,2905.0
2023-11-03 12:15:00,2856.59,2867.37,2855.3,2867.36,1900.0,2820.9438,2831.5893,2819.6699,2831.5794,1900.0
2023-11-03 12:20:00,2865.0,2865.72,2862.93,2865.56,1000.0,2829.2488,2829.9599,2827.2047,2829.8019,1000.0
2023-11-03 12:25:00,2866.03,2866.03,2857.97,2857.97,2240.0,2830.266,2830.266,2822.3066,2822.3066,2240.0
2023-11-03 12:30:00,2852.59,2854.36,2849.68,2853.08,2696.0,2816.9937,2818.7416,2814.12,2817.4776,2696.0
2023-11-03 12:35:00,2854.37,2854.6,2852.19,2853.79,2409.0,2818.7515,2818.9786,2816.5987,2818.1787,2409.0
2023-11-03 12:40:00,2859.79,2859.93,2857.88,2859.38,500.0,2824.1039,2824.2421,2822.2177,2823.699,500.0
2023-11-03 12:45:00,2856.82,2857.65,2855.84,2857.65,700.0,2821.1709,2821.9906,2820.2032,2821.9906,700.0
2023-11-03 12:50:00,2858.73,2859.65,2857.95,2858.83,600.0,2823.0571,2823.9656,2822.2868,2823.1558,600.0
2023-11-03 12:55:00,2857.38,2857.38,2853.2,2856.14,2100.0,2821.7239,2821.7239,2817.5961,2820.4994,2100.0
2023-11-03 13:00:00,2855.79,2856.28,2849.59,2849.6,1200.0,2820.1538,2820.6377,2814.0311,2814.041,1200.0
2023-11-03 13:05:00,2849.6,2850.21,2848.05,2848.79,800.0,2814.041,2814.6434,2812.5104,2813.2411,800.0
2023-11-03 13:10:00,2845.84,2846.46,2839.61,2839.61,1398.0,2810.3279,2810.9402,2804.1757,2804.1757,1398.0
2023-11-03 13:15:00,2839.92,2841.03,2837.25,2839.32,1742.0,2804.4818,2805.578,2801.8451,2803.8893,1742.0
2023-11-03 13:20:00,2840.34,2840.34,2835.83,2835.83,1300.0,2804.8966,2804.8966,2800.4428,2800.4428,1300.0
2023-11-03 13:25:00,2835.72,2839.7,2834.67,2838.87,2015.0,2800.3342,2804.2646,2799.2973,2803.4449,2015.0
2023-11-03 13:30:00,2839.15,2844.4,2839.15,2842.44,1377.0,2803.7214,2808.9059,2803.7214,2806.9704,1377.0
2023-11-03 13:35:00,2840.88,2846.45,2840.87,2846.45,1300.0,2805.4298,2810.9303,2805.42,2810.9303,1300.0
2023-11-03 13:40:00,2848.21,2848.21,2845.95,2847.66,2017.0,2812.6684,2812.6684,2810.4366,2812.1252,2017.0
2023-11-03 13:45:00,2847.26,2850.32,2847.25,2850.32,1400.0,2811.7302,2814.752,2811.7203,2814.752,1400.0
2023-11-03 13:50:00,2846.05,2852.1,2846.05,2850.38,2214.0,2810.5353,2816.5098,2810.5353,2814.8113,2214.0
2023-11-03 13:55:00,2854.42,2854.42,2848.73,2852.39,600.0,2818.8009,2818.8009,2813.1819,2816.7962,600.0
2023-11-03 14:00:00,2851.87,2857.25,2851.87,2856.52,600.0,2816.2827,2821.5956,2816.2827,2820.8747,600.0
2023-11-03 14:05:00,2856.64,2858.48,2855.32,2855.32,700.0,2820.9932,2822.8102,2819.6896,2819.6896,700.0
2023-11-03 14:10:00,2859.13,2859.3,2859.13,2859.3,200.0,2823.4521,2823.62,2823.4521,2823.62,200.0
2023-11-03 14:15:00,2858.37,2858.37,2855.13,2855.38,500.0,2822.7016,2822.7016,2819.502,2819.7489,500.0
2023-11-03 14:20:00,2853.63,2857.64,2852.97,2852.97,1743.0,2818.0207,2821.9807,2817.369,2817.369,1743.0
2023-11-03 14:25:00,2852.97,2856.58,2850.8,2856.58,1000.0,2817.369,2820.9339,2815.226,2820.9339,1000.0
2023-11-03 14:30:00,2857.4,2858.76,2857.4,2858.76,800.0,2821.7437,2823.0867,2821.7437,2823.0867,800.0
2023-11-03 14:35:00,2854.9,2857.86,2854.89,2857.09,700.0,2819.2749,2822.1979,2819.265,2821.4376,700.0
2023-11-03 14:40:00,2859.12,2859.39,2857.57,2859.32,800.0,2823.4422,2823.7089,2821.9116,2823.6397,800.0
2023-11-03 14:45:00,2858.42,2862.37,2858.42,2862.37,1523.0,2822.751,2826.6517,2822.751,2826.6517,1523.0
2023-11-03 14:50:00,2863.25,2865.14,2862.0,2865.14,300.0,2827.5207,2829.3871,2826.2863,2829.3871,300.0
2023-11-03 14:55:00,2866.75,2866.75,2863.92,2863.92,1421.0,2830.977,2830.977,2828.1823,2828.1823,1421.0
2023-11-03 15:00:00,2865.48,2868.97,2864.61,2867.0,2614.0,2829.7229,2833.1693,2828.8637,2831.2239,2614.0
2023-11-03 15:05:00,2867.0,2867.0,2865.75,2866.38,1100.0,2831.2239,2831.2239,2829.9895,2830.6116,1100.0
2023-11-03 15:10:00,2865.6,2865.6,2857.66,2857.66,2260.0,2829.8414,2829.8414,2822.0004,2822.0004,2260.0
2023-11-03 15:15:00,2857.66,2857.67,2855.82,2855.87,2436.0,2822.0004,2822.0103,2820.1834,2820.2328,2436.0
2023-11-03 15:20:00,2856.41,2860.02,2855.56,2855.56,1850.0,2820.766,2824.331,2819.9266,2819.9266,1850.0
2023-11-03 15:25:00,2852.32,2852.61,2851.11,2851.78,822.0,2816.7271,2817.0135,2815.5322,2816.1938,822.0
2023-11-03 15:30:00,2851.07,2851.07,2846.47,2846.47,1678.0,2815.4927,2815.4927,2810.9501,2810.9501,1678.0
2023-11-03 15:35:00,2848.98,2853.09,2848.98,2849.53,2131.0,2813.4288,2817.4875,2813.4288,2813.9719,2131.0
2023-11-03 15:40:00,2850.2,2851.53,2849.61,2850.1,1042.0,2814.6335,2815.9469,2814.0509,2814.5348,1042.0
2023-11-03 15:45:00,2848.6,2850.55,2847.2,2848.85,1806.0,2813.0535,2814.9792,2811.671,2813.3004,1806.0
2023-11-03 15:50:00,2848.51,2858.29,2848.51,2858.29,3283.0,2812.9646,2822.6226,2812.9646,2822.6226,3283.0
2023-11-03 15:55:00,2859.94,2862.73,2855.37,2859.69,7694.0,2824.252,2827.0072,2819.739,2824.0051,7694.0
2023-11-06 09:30:00,2888.56,2952.66,2888.45,2928.0,10481.0,2852.5149,2915.815,2852.4062,2891.4627,10481.0
2023-11-06 09:35:00,2931.36,2937.72,2910.42,2910.42,3470.0,2894.7808,2901.0614,2874.1021,2874.1021,3470.0
2023-11-06 09:40:00,2935.0,2943.32,2927.0,2943.32,1365.0,2898.3753,2906.5915,2890.4752,2906.5915,1365.0
2023-11-06 09:45:00,2938.68,2943.56,2907.11,2920.29,3744.0,2902.0094,2906.8285,2870.8334,2883.8489,3744.0
2023-11-06 09:50:00,2917.06,2917.07,2906.42,2910.65,1500.0,2880.6592,2880.6691,2870.152,2874.3292,1500.0
2023-11-06 09:55:00,2918.73,2930.0,2918.68,2930.0,1100.0,2882.3084,2893.4377,2882.259,2893.4377,1100.0
2023-11-06 10:00:00,2926.87,2926.87,2911.97,2914.91,1200.0,2890.3468,2890.3468,2875.6327,2878.536,1200.0
2023-11-06 10:05:00,2919.34,2938.0,2919.34,2938.0,2255.0,2882.9108,2901.3379,2882.9108,2901.3379,2255.0
2023-11-06 10:10:00,2932.0,2938.22,2929.52,2929.52,1209.0,2895.4128,2901.5552,2892.9637,2892.9637,1209.0
2023-11-06 10:15:00,2932.29,2936.53,2932.0,2936.53,800.0,2895.6992,2899.8863,2895.4128,2899.8863,800.0
2023-11-06 10:20:00,2937.13,2937.13,2923.11,2931.27,888.0,2900.4788,2900.4788,2886.6337,2894.6919,888.0
2023-11-06 10:25:00,2932.18,2940.94,2930.33,2940.93,2500.0,2895.5905,2904.2412,2893.7636,2904.2314,2500.0
2023-11-06 10:30:00,2940.22,2943.6,2939.3,2943.59,400.0,2903.5302,2906.868,2902.6217,2906.8582,400.0
2023-11-06 10:35:00,2942.38,2950.0,2942.38,2949.39,1112.0,2905.6633,2913.1882,2905.6633,2912.5858,1112.0
2023-11-06 10:40:00,2949.64,2954.36,2946.36,2954.36,810.0,2912.8327,2917.4938,2909.5936,2917.4938,810.0
2023-11-06 10:45:00,2956.84,2956.84,2953.47,2954.79,747.0,2919.9428,2919.9428,2916.6149,2917.9184,747.0
2023-11-06 10:50:00,2960.79,2964.8,2959.17,2964.8,4400.0,2923.8435,2927.8035,2922.2437,2927.8035,4400.0
2023-11-06 10:55:00,2964.86,2965.51,2964.0,2965.18,620.0,2927.8627,2928.5046,2927.0135,2928.1787,620.0
2023-11-06 11:00:00,2969.93,2976.0,2965.01,2976.0,1500.0,2932.8695,2938.8637,2928.0109,2938.8637,1500.0
2023-11-06 11:05:00,2973.9,2974.54,2964.85,2973.41,1014.0,2936.7899,2937.4219,2927.8529,2936.306,1014.0
2023-11-06 11:10:00,2975.09,2975.09,2971.57,2974.9,400.0,2937.9651,2937.9651,2934.489,2937.7775,400.0
2023-11-06 11:15:00,2975.0,2975.0,2971.48,2971.48,300.0,2937.8762,2937.8762,2934.4001,2934.4001,300.0
2023-11-06 11:20:00,2967.48,2972.12,2967.48,2972.12,400.0,2930.45,2935.0321,2930.45,2935.0321,400.0
2023-11-06 11:25:00,2972.96,2980.27,2972.96,2979.77,943.0,2935.8617,2943.0804,2935.8617,2942.5867,943.0
2023-11-06 11:30:00,2980.23,2983.34,2980.23,2983.34,800.0,2943.0409,2946.1121,2943.0409,2946.1121,800.0
2023-11-06 11:35:00,2985.55,2988.15,2982.2,2983.31,1456.0,2948.2946,2950.8621,2944.9864,2946.0825,1456.0
2023-11-06 11:40:00,2985.41,2987.48,2984.62,2984.62,500.0,2948.1563,2950.2005,2947.3762,2947.3762,500.0
2023-11-06 11:45:00,2985.0,2986.0,2982.2,2986.0,600.0,2947.7514,2948.7389,2944.9864,2948.7389,600.0
2023-11-06 11:50:00,2987.05,2990.96,2985.0,2987.99,3146.0,2949.7758,2953.637,2947.7514,2950.7041,3146.0
2023-11-06 11:55:00,2990.31,2991.52,2988.95,2991.52,894.0,2952.9952,2954.1901,2951.6521,2954.1901,894.0
2023-11-06 12:00:00,2990.31,2997.81,2990.31,2997.81,500.0,2952.9952,2960.4016,2952.9952,2960.4016,500.0
2023-11-06 12:05:00,2993.75,2999.0,2993.75,2999.0,655.0,2956.3922,2961.5767,2956.3922,2961.5767,655.0
2023-11-06 12:10:00,2994.97,3002.0,2994.35,3002.0,2981.0,2957.597,2964.5393,2956.9847,2964.5393,2981.0
2023-11-06 12:15:00,3002.0,3002.38,2997.0,2997.16,733.0,2964.5393,2964.9145,2959.6017,2959.7597,733.0
2023-11-06 12:20:00,2998.53,2998.53,2992.67,2992.79,806.0,2961.1126,2961.1126,2955.3257,2955.4442,806.0
2023-11-06 12:25:00,2993.08,2993.3,2988.89,2992.01,884.0,2955.7306,2955.9478,2951.5929,2954.6739,884.0
2023-11-06 12:30:00,2996.0,2996.0,2994.0,2994.0,1241.0,2958.6142,2958.6142,2956.6391,2956.6391,1241.0
2023-11-06 12:35:00,2993.78,2993.79,2993.03,2993.35,797.0,2956.4219,2956.4317,2955.6812,2955.9972,797.0
2023-11-06 12:40:00,2995.69,2996.59,2993.48,2993.48,1250.0,2958.308,2959.1968,2956.1256,2956.1256,1250.0
2023-11-06 12:45:00,2991.9,2991.9,2988.87,2988.87,600.0,2954.5653,2954.5653,2951.5731,2951.5731,600.0
2023-11-06 12:50:00,2992.58,2997.97,2992.58,2996.08,637.0,2955.2368,2960.5596,2955.2368,2958.6932,637.0
2023-11-06 12:55:00,2997.4,2997.4,2994.31,2994.44,613.0,2959.9967,2959.9967,2956.9452,2957.0736,613.0
2023-11-06 13:00:00,2994.53,2995.26,2993.51,2994.71,600.0,2957.1625,2957.8834,2956.1552,2957.3403,600.0
2023-11-06 13:05:00,2997.3,2998.68,2997.3,2998.68,320.0,2959.8979,2961.2607,2959.8979,2961.2607,320.0
2023-11-06 13:10:00,2997.62,2997.62,2989.99,2990.1,811.0,2960.2139,2960.2139,2952.6792,2952.7878,811.0
2023-11-06 13:15:00,2991.12,2991.12,2984.3,2984.3,400.0,2953.795,2953.795,2947.0602,2947.0602,400.0
2023-11-06 13:20:00,2982.66,2986.31,2982.65,2984.09,520.0,2945.4406,2949.0451,2945.4307,2946.8528,520.0
2023-11-06 13:25:00,2984.31,2985.58,2984.31,2985.58,200.0,2947.07,2948.3242,2947.07,2948.3242,200.0
2023-11-06 13:30:00,2983.91,2983.91,2981.67,2983.35,1000.0,2946.675,2946.675,2944.463,2946.122,1000.0
2023-11-06 13:35:00,2982.35,2984.4,2979.73,2981.45,700.0,2945.1345,2947.1589,2942.5472,2944.2457,700.0
2023-11-06 13:40:00,2981.8,2981.8,2978.49,2981.74,920.0,2944.5914,2944.5914,2941.3227,2944.5321,920.0
2023-11-06 13:45:00,2981.97,2981.97,2974.72,2974.72,1200.0,2944.7592,2944.7592,2937.5997,2937.5997,1200.0
2023-11-06 13:50:00,2973.74,2974.56,2971.18,2971.18,1210.0,2936.6319,2937.4417,2934.1039,2934.1039,1210.0
2023-11-06 13:55:00,2971.18,2971.19,2971.1,2971.11,400.0,2934.1039,2934.1137,2934.0249,2934.0347,400.0
2023-11-06 14:00:00,2972.71,2973.04,2966.35,2966.35,900.0,2935.6148,2935.9407,2929.3341,2929.3341,900.0
2023-11-06 14:05:00,2964.76,2964.76,2962.59,2963.5,720.0,2927.764,2927.764,2925.6211,2926.5197,720.0
2023-11-06 14:10:00,2966.97,2968.04,2966.51,2966.51,500.0,2929.9464,2931.0031,2929.4921,2929.4921,500.0
2023-11-06 14:15:00,2968.89,2972.87,2968.48,2969.33,1318.0,2931.8424,2935.7728,2931.4376,2932.277,1318.0
2023-11-06 14:20:00,2975.2,2975.72,2970.07,2970.07,815.0,2938.0737,2938.5872,2933.0077,2933.0077,815.0
2023-11-06 14:25:00,2969.75,2972.43,2969.75,2972.43,200.0,2932.6917,2935.3383,2932.6917,2935.3383,200.0
2023-11-06 14:30:00,2972.83,2972.83,2972.83,2972.83,100.0,2935.7333,2935.7333,2935.7333,2935.7333,100.0
2023-11-06 14:35:00,2972.6,2976.08,2971.36,2971.36,400.0,2935.5062,2938.9427,2934.2816,2934.2816,400.0
2023-11-06 14:40:00,2970.05,2975.23,2970.05,2975.23,382.0,2932.988,2938.1033,2932.988,2938.1033,382.0
2023-11-06 14:45:00,2974.17,2974.17,2972.07,2972.07,200.0,2937.0566,2937.0566,2934.9828,2934.9828,200.0
2023-11-06 14:50:00,2973.43,2973.43,2968.77,2970.39,900.0,2936.3258,2936.3258,2931.7239,2933.3237,900.0
2023-11-06 14:55:00,2972.2,2974.55,2972.2,2974.55,700.0,2935.1111,2937.4318,2935.1111,2937.4318,700.0
2023-11-06 15:00:00,2975.76,2975.76,2971.0,2973.7,900.0,2938.6267,2938.6267,2933.9261,2936.5924,900.0
2023-11-06 15:05:00,2971.69,2973.34,2971.69,2973.33,400.0,2934.6075,2936.2369,2934.6075,2936.227,400.0
2023-11-06 15:10:00,2974.31,2974.31,2974.31,2974.31,300.0,2937.1948,2937.1948,2937.1948,2937.1948,300.0
2023-11-06 15:15:00,2973.0,2973.0,2972.39,2972.39,200.0,2935.9012,2935.9012,2935.2988,2935.2988,200.0
2023-11-06 15:20:00,2972.4,2972.4,2967.69,2970.09,800.0,2935.3086,2935.3086,2930.6574,2933.0275,800.0
2023-11-06 15:25:00,2971.87,2973.31,2967.72,2971.34,2638.0,2934.7853,2936.2073,2930.687,2934.2619,2638.0
2023-11-06 15:30:00,2971.0,2977.03,2971.0,2974.86,1200.0,2933.9261,2939.8809,2933.9261,2937.738,1200.0
2023-11-06 15:35:00,2975.85,2975.85,2970.44,2973.26,1364.0,2938.7156,2938.7156,2933.3731,2936.1579,1364.0
2023-11-06 15:40:00,2972.95,2973.77,2970.91,2972.83,1314.0,2935.8518,2936.6616,2933.8372,2935.7333,1314.0
2023-11-06 15:45:00,2972.83,2978.26,2972.82,2975.78,1750.0,2935.7333,2941.0955,2935.7234,2938.6465,1750.0
2023-11-06 15:50:00,2974.74,2976.62,2967.48,2971.22,2712.0,2937.6194,2939.476,2930.45,2934.1434,2712.0
2023-11-06 15:55:00,2970.29,2974.35,2967.2,2974.35,5479.0,2933.225,2937.2343,2930.1735,2937.2343,5479.0
2023-11-07 09:30:00,2971.43,2994.44,2963.75,2971.13,4295.0,2934.3508,2957.0736,2926.7666,2934.0545,4295.0
2023-11-07 09:35:00,2973.78,2981.99,2964.29,2968.78,1000.0,2936.6714,2944.779,2927.2999,2931.7338,1000.0
2023-11-07 09:40:00,2969.48,2986.5,2969.47,2986.5,900.0,2932.4251,2949.2327,2932.4152,2949.2327,900.0
2023-11-07 09:45:00,2989.95,2995.48,2974.4,2992.33,950.0,2952.6396,2958.1006,2937.2837,2954.99,950.0
2023-11-07 09:50:00,2989.0,2994.68,2989.0,2991.41,2250.0,2951.7015,2957.3106,2951.7015,2954.0814,2250.0
2023-11-07 09:55:00,2991.27,2996.59,2991.27,2994.04,600.0,2953.9432,2959.1968,2953.9432,2956.6786,600.0
2023-11-07 10:00:00,2993.45,2995.06,2983.09,2984.97,1362.0,2956.096,2957.6859,2945.8653,2947.7218,1362.0
2023-11-07 10:05:00,2985.0,2985.0,2979.5,2982.62,1301.0,2947.7514,2947.7514,2942.3201,2945.4011,1301.0
2023-11-07 10:10:00,2983.47,2991.66,2983.47,2991.66,500.0,2946.2405,2954.3283,2946.2405,2954.3283,500.0
2023-11-07 10:15:00,2989.91,2991.55,2983.42,2991.55,600.0,2952.6001,2954.2197,2946.1911,2954.2197,600.0
2023-11-07 10:20:00,2993.13,2996.28,2993.05,2993.35,800.0,2955.78,2958.8907,2955.701,2955.9972,800.0
2023-11-07 10:25:00,2996.16,3003.71,2993.4,3000.01,1100.0,2958.7722,2966.2279,2956.0466,2962.5741,1100.0
2023-11-07 10:30:00,3000.71,3003.2,2999.92,3000.06,504.0,2963.2654,2965.7243,2962.4852,2962.6235,504.0
2023-11-07 10:35:00,3002.41,3002.41,3000.51,3000.51,200.0,2964.9442,2964.9442,2963.0679,2963.0679,200.0
2023-11-07 10:40:00,3005.85,3008.67,3005.85,3008.67,300.0,2968.3412,2971.1261,2968.3412,2971.1261,300.0
2023-11-07 10:45:00,3010.06,3010.42,3009.93,3010.42,300.0,2972.4987,2972.8542,2972.3703,2972.8542,300.0
2023-11-07 10:50:00,3011.43,3018.5,3011.42,3017.24,1000.0,2973.8516,2980.8334,2973.8417,2979.5891,1000.0
2023-11-07 10:55:00,3019.21,3020.0,3018.54,3018.54,500.0,2981.5345,2982.3147,2980.8729,2980.8729,500.0
2023-11-07 11:00:00,3019.89,3019.89,3014.43,3017.03,1083.0,2982.206,2982.206,2976.8142,2979.3817,1083.0
2023-11-07 11:05:00,3017.64,3017.65,3015.71,3016.9,300.0,2979.9841,2979.994,2978.0782,2979.2534,300.0
2023-11-07 11:10:00,3017.52,3020.0,3017.52,3020.0,300.0,2979.8656,2982.3147,2979.8656,2982.3147,300.0
2023-11-07 11:15:00,3020.67,3025.99,3020.67,3024.7,700.0,2982.9763,2988.2299,2982.9763,2986.956,700.0
2023-11-07 11:20:00,3026.2,3031.97,3026.2,3031.97,813.0,2988.4373,2994.1353,2988.4373,2994.1353,813.0
2023-11-07 11:25:00,3030.53,3035.21,3025.14,3034.04,1100.0,2992.7133,2997.3349,2987.3905,2996.1795,1100.0
2023-11-07 11:30:00,3033.76,3033.76,3031.52,3031.52,637.0,2995.903,2995.903,2993.6909,2993.6909,637.0
2023-11-07 11:35:00,3032.66,3033.84,3028.55,3030.76,1000.0,2994.8167,2995.982,2990.758,2992.9404,1000.0
2023-11-07 11:40:00,3030.72,3035.0,3029.53,3029.53,2872.0,2992.9009,2997.1275,2991.7257,2991.7257,2872.0
2023-11-07 11:45:00,3029.54,3029.54,3017.83,3018.18,2464.0,2991.7356,2991.7356,2980.1717,2980.5174,2464.0
2023-11-07 11:50:00,3023.85,3024.18,3021.04,3022.06,400.0,2986.1166,2986.4425,2983.3417,2984.349,400.0
2023-11-07 11:55:00,3027.34,3029.75,3022.64,3026.41,420.0,2989.5631,2991.943,2984.9217,2988.6447,420.0
2023-11-07 12:00:00,3024.13,3026.34,3023.73,3026.34,300.0,2986.3931,2988.5756,2985.9981,2988.5756,300.0
2023-11-07 12:05:00,3021.24,3024.08,3021.23,3024.08,300.0,2983.5392,2986.3438,2983.5293,2986.3438,300.0
2023-11-07 12:10:00,3027.4,3029.84,3024.37,3024.37,400.0,2989.6223,2992.0319,2986.6301,2986.6301,400.0
2023-11-07 12:15:00,3023.32,3023.32,3023.32,3023.32,100.0,2985.5932,2985.5932,2985.5932,2985.5932,100.0
2023-11-07 12:20:00,3026.6,3029.35,3025.53,3025.53,300.0,2988.8323,2991.548,2987.7757,2987.7757,300.0
2023-11-07 12:25:00,3029.14,3029.14,3022.82,3024.19,500.0,2991.3406,2991.3406,2985.0995,2986.4524,500.0
2023-11-07 12:30:00,3018.85,3023.75,3018.83,3023.75,1000.0,2981.179,2986.0179,2981.1593,2986.0179,1000.0
2023-11-07 12:35:00,3019.88,3022.0,3019.29,3022.0,300.0,2982.1962,2984.2897,2981.6135,2984.2897,300.0
2023-11-07 12:40:00,3022.64,3023.72,3022.64,3023.72,300.0,2984.9217,2985.9882,2984.9217,2985.9882,300.0
2023-11-07 12:45:00,3022.28,3024.73,3021.24,3021.26,795.0,2984.5662,2986.9856,2983.5392,2983.5589,795.0
2023-11-07 12:50:00,3021.26,3021.26,3021.26,3021.26,0.0,2983.5589,2983.5589,2983.5589,2983.5589,0.0
2023-11-07 12:55:00,3025.44,3030.6,3022.25,3030.6,1104.0,2987.6868,2992.7824,2984.5366,2992.7824,1104.0
2023-11-07 13:00:00,3026.75,3026.75,3026.75,3026.75,100.0,2988.9804,2988.9804,2988.9804,2988.9804,100.0
2023-11-07 13:05:00,3031.96,3031.96,3029.34,3029.35,200.0,2994.1254,2994.1254,2991.5381,2991.548,200.0
2023-11-07 13:10:00,3027.64,3031.09,3027.09,3027.09,1331.0,2989.8593,2993.2663,2989.3162,2989.3162,1331.0
2023-11-07 13:15:00,3029.25,3030.83,3028.81,3028.81,1400.0,2991.4492,2993.0095,2991.0147,2991.0147,1400.0
2023-11-07 13:20:00,3026.59,3026.59,3024.58,3024.58,543.0,2988.8224,2988.8224,2986.8375,2986.8375,543.0
2023-11-07 13:25:00,3026.92,3031.28,3026.92,3031.28,1255.0,2989.1483,2993.4539,2989.1483,2993.4539,1255.0
2023-11-07 13:30:00,3031.27,3031.27,3028.48,3029.44,500.0,2993.444,2993.444,2990.6888,2991.6369,500.0
2023-11-07 13:35:00,3028.84,3029.86,3026.83,3029.86,300.0,2991.0444,2992.0516,2989.0594,2992.0516,300.0
2023-11-07 13:40:00,3025.63,3025.63,3021.4,3021.4,300.0,2987.8744,2987.8744,2983.6972,2983.6972,300.0
2023-11-07 13:45:00,3027.23,3027.46,3027.23,3027.46,400.0,2989.4544,2989.6816,2989.4544,2989.6816,400.0
2023-11-07 13:50:00,3028.98,3028.98,3028.98,3028.98,100.0,2991.1826,2991.1826,2991.1826,2991.1826,100.0
2023-11-07 13:55:00,3021.3,3021.3,3017.32,3020.99,1190.0,2983.5984,2983.5984,2979.6681,2983.2923,1190.0
2023-11-07 14:00:00,3021.27,3023.85,3019.59,3019.59,300.0,2983.5688,2986.1166,2981.9098,2981.9098,300.0
2023-11-07 14:05:00,3020.6,3020.6,3019.77,3019.77,200.0,2982.9072,2982.9072,2982.0875,2982.0875,200.0
2023-11-07 14:10:00,3021.68,3023.97,3018.85,3018.85,300.0,2983.9737,2986.2351,2981.179,2981.179,300.0
2023-11-07 14:15:00,3023.29,3025.58,3023.29,3024.41,800.0,2985.5636,2987.825,2985.5636,2986.6696,800.0
2023-11-07 14:20:00,3025.07,3027.28,3025.07,3027.28,1300.0,2987.3214,2989.5038,2987.3214,2989.5038,1300.0
2023-11-07 14:25:00,3025.22,3025.22,3023.29,3025.11,406.0,2987.4695,2987.4695,2985.5636,2987.3609,406.0
2023-11-07 14:30:00,3023.04,3023.18,3022.83,3023.03,559.0,2985.3167,2985.455,2985.1094,2985.3069,559.0
2023-11-07 14:35:00,3021.59,3022.85,3021.59,3022.85,400.0,2983.8848,2985.1291,2983.8848,2985.1291,400.0
2023-11-07 14:40:00,3021.2,3023.1,3021.2,3021.44,300.0,2983.4997,2985.376,2983.4997,2983.7367,300.0
2023-11-07 14:45:00,3019.82,3025.21,3019.81,3022.59,600.0,2982.1369,2987.4597,2982.127,2984.8723,600.0
2023-11-07 14:50:00,3021.63,3021.63,3021.63,3021.63,100.0,2983.9243,2983.9243,2983.9243,2983.9243,100.0
2023-11-07 14:55:00,3020.87,3023.32,3020.87,3023.32,927.0,2983.1738,2985.5932,2983.1738,2985.5932,927.0
2023-11-07 15:00:00,3020.9,3021.79,3020.9,3021.79,201.0,2983.2034,2984.0823,2983.2034,2984.0823,201.0
2023-11-07 15:05:00,3015.68,3015.69,3015.68,3015.68,100.0,2978.0486,2978.0585,2978.0486,2978.0486,100.0
2023-11-07 15:10:00,3017.32,3020.38,3017.32,3020.38,500.0,2979.6681,2982.6899,2979.6681,2982.6899,500.0
2023-11-07 15:15:00,3015.07,3015.69,3011.42,3011.43,700.0,2977.4462,2978.0585,2973.8417,2973.8516,700.0
2023-11-07 15:20:00,3011.22,3016.93,3010.0,3016.93,1768.0,2973.6442,2979.283,2972.4395,2979.283,1768.0
2023-11-07 15:25:00,3016.57,3017.18,3015.14,3017.18,300.0,2978.9275,2979.5299,2977.5153,2979.5299,300.0
2023-11-07 15:30:00,3017.92,3017.97,3015.78,3017.97,500.0,2980.2606,2980.31,2978.1473,2980.31,500.0
2023-11-07 15:35:00,3016.97,3020.74,3016.97,3018.82,800.0,2979.3225,2983.0454,2979.3225,2981.1494,800.0
2023-11-07 15:40:00,3018.38,3018.38,3014.3,3015.59,873.0,2980.7149,2980.7149,2976.6858,2977.9597,873.0
2023-11-07 15:45:00,3015.46,3016.08,3013.84,3013.85,1900.0,2977.8313,2978.4436,2976.2315,2976.2414,1900.0
2023-11-07 15:50:00,3012.31,3016.04,3012.3,3015.1,3059.0,2974.7206,2978.4041,2974.7108,2977.4758,3059.0
2023-11-07 15:55:00,3017.78,3017.78,3009.02,3009.02,6872.0,2980.1224,2980.1224,2971.4717,2971.4717,6872.0
2023-11-08 09:30:00,3035.0,3035.0,3016.67,3029.97,5888.0,2997.1275,2997.1275,2979.0262,2992.1603,5888.0
2023-11-08 09:35:00,3036.0,3036.55,3030.0,3032.88,2013.0,2998.115,2998.6581,2992.1899,2995.0339,2013.0
2023-11-08 09:40:00,3030.94,3030.94,3022.0,3027.94,602.0,2993.1182,2993.1182,2984.2897,2990.1556,602.0
2023-11-08 09:45:00,3021.55,3033.17,3021.55,3033.17,482.0,2983.8453,2995.3203,2983.8453,2995.3203,482.0
2023-11-08 09:50:00,3037.05,3040.0,3034.32,3039.6,1317.0,2999.1519,3002.0651,2996.456,3001.6701,1317.0
2023-11-08 09:55:00,3039.79,3040.0,3038.01,3039.69,600.0,3001.8577,3002.0651,3000.0999,3001.759,600.0
2023-11-08 10:00:00,3039.26,3040.72,3033.01,3033.02,500.0,3001.3343,3002.7761,2995.1623,2995.1722,500.0
2023-11-08 10:05:00,3030.2,3034.93,3029.48,3034.14,899.0,2992.3874,2997.0584,2991.6764,2996.2782,899.0
2023-11-08 10:10:00,3035.83,3039.17,3033.9,3033.9,1000.0,2997.9471,3001.2455,2996.0412,2996.0412,1000.0
2023-11-08 10:15:00,3031.26,3031.26,3029.05,3029.05,425.0,2993.4342,2993.4342,2991.2517,2991.2517,425.0
2023-11-08 10:20:00,3027.0,3035.82,3027.0,3032.38,753.0,2989.2273,2997.9373,2989.2273,2994.5402,753.0
2023-11-08 10:25:00,3030.8,3033.01,3029.01,3029.01,300.0,2992.9799,2995.1623,2991.2122,2991.2122,300.0
2023-11-08 10:30:00,3029.01,3029.01,3029.01,3029.01,0.0,2991.2122,2991.2122,2991.2122,2991.2122,0.0
2023-11-08 10:35:00,3036.72,3036.8,3032.22,3032.22,745.0,2998.826,2998.905,2994.3822,2994.3822,745.0
2023-11-08 10:40:00,3030.09,3030.09,3030.09,3030.09,300.0,2992.2788,2992.2788,2992.2788,2992.2788,300.0
2023-11-08 10:45:00,3033.99,3033.99,3023.15,3023.15,1575.0,2996.1301,2996.1301,2985.4254,2985.4254,1575.0
2023-11-08 10:50:00,3025.54,3028.89,3025.54,3026.8,900.0,2987.7855,2991.0937,2987.7855,2989.0298,900.0
2023-11-08 10:55:00,3026.58,3027.13,3026.58,3027.13,205.0,2988.8126,2989.3557,2988.8126,2989.3557,205.0
2023-11-08 11:00:00,3032.38,3032.38,3030.51,3030.51,400.0,2994.5402,2994.5402,2992.6935,2992.6935,400.0
2023-11-08 11:05:00,3029.92,3030.16,3029.24,3029.24,400.0,2992.1109,2992.3479,2991.4394,2991.4394,400.0
2023-11-08 11:10:00,3030.53,3031.29,3022.17,3022.18,3000.0,2992.7133,2993.4638,2984.4576,2984.4675,3000.0
2023-11-08 11:15:00,3022.0,3024.05,3020.72,3024.05,1171.0,2984.2897,2986.3141,2983.0257,2986.3141,1171.0
2023-11-08 11:20:00,3024.94,3026.89,3019.21,3020.0,800.0,2987.193,2989.1187,2981.5345,2982.3147,800.0
2023-11-08 11:25:00,3014.14,3021.62,3014.14,3020.13,2300.0,2976.5278,2983.9145,2976.5278,2982.443,2300.0
2023-11-08 11:30:00,3019.75,3024.28,3017.78,3020.46,527.0,2982.0678,2986.5413,2980.1224,2982.7689,527.0
2023-11-08 11:35:00,3023.99,3023.99,3023.07,3023.08,300.0,2986.2549,2986.2549,2985.3464,2985.3562,300.0
2023-11-08 11:40:00,3022.15,3022.15,3016.39,3016.39,700.0,2984.4378,2984.4378,2978.7497,2978.7497,700.0
2023-11-08 11:45:00,3019.52,3019.52,3019.52,3019.52,100.0,2981.8407,2981.8407,2981.8407,2981.8407,100.0
2023-11-08 11:50:00,3019.22,3019.89,3018.04,3018.79,662.0,2981.5444,2982.206,2980.3791,2981.1198,662.0
2023-11-08 11:55:00,3014.04,3014.04,3013.97,3013.98,365.0,2976.429,2976.429,2976.3599,2976.3698,365.0
2023-11-08 12:00:00,3009.87,3011.06,3005.76,3005.76,500.0,2972.3111,2973.4862,2968.2524,2968.2524,500.0
2023-11-08 12:05:00,3006.57,3006.57,3003.87,3003.87,200.0,2969.0523,2969.0523,2966.3859,2966.3859,200.0
2023-11-08 12:10:00,3008.81,3009.54,3008.81,3009.54,200.0,2971.2643,2971.9852,2971.2643,2971.9852,200.0
2023-11-08 12:15:00,3007.41,3009.74,3007.4,3009.25,300.0,2969.8818,2972.1827,2969.8719,2971.6988,300.0
2023-11-08 12:20:00,3009.25,3009.25,3009.25,3009.25,0.0,2971.6988,2971.6988,2971.6988,2971.6988,0.0
2023-11-08 12:25:00,3007.66,3009.65,3007.48,3007.48,300.0,2970.1287,2972.0938,2969.9509,2969.9509,300.0
2023-11-08 12:30:00,3004.97,3004.97,3004.96,3004.97,100.0,2967.4722,2967.4722,2967.4623,2967.4722,100.0
2023-11-08 12:35:00,3004.95,3004.96,3004.95,3004.95,100.0,2967.4525,2967.4623,2967.4525,2967.4525,100.0
2023-11-08 12:40:00,3005.64,3011.44,3005.63,3011.44,496.0,2968.1339,2973.8615,2968.124,2973.8615,496.0
2023-11-08 12:45:00,3011.71,3013.11,3011.68,3013.11,1200.0,2974.1281,2975.5106,2974.0985,2975.5106,1200.0
2023-11-08 12:50:00,3014.63,3014.63,3014.63,3014.63,100.0,2977.0117,2977.0117,2977.0117,2977.0117,100.0
2023-11-08 12:55:00,3011.79,3017.01,3011.77,3017.01,400.0,2974.2071,2979.362,2974.1874,2979.362,400.0
2023-11-08 13:00:00,3019.51,3019.51,3019.51,3019.51,100.0,2981.8308,2981.8308,2981.8308,2981.8308,100.0
2023-11-08 13:05:00,3023.08,3024.99,3023.08,3024.99,200.0,2985.3562,2987.2424,2985.3562,2987.2424,200.0
2023-11-08 13:10:00,3024.62,3024.62,3024.33,3024.33,200.0,2986.877,2986.877,2986.5906,2986.5906,200.0
2023-11-08 13:15:00,3024.33,3024.33,3024.33,3024.33,0.0,2986.5906,2986.5906,2986.5906,2986.5906,0.0
2023-11-08 13:20:00,3024.33,3024.33,3024.33,3024.33,0.0,2986.5906,2986.5906,2986.5906,2986.5906,0.0
2023-11-08 13:25:00,3027.11,3027.15,3025.33,3025.37,700.0,2989.3359,2989.3754,2987.5782,2987.6177,700.0
2023-11-08 13:30:00,3023.87,3030.58,3023.87,3028.99,1100.0,2986.1364,2992.7626,2986.1364,2991.1925,1100.0
2023-11-08 13:35:00,3031.54,3031.54,3031.29,3031.29,200.0,2993.7107,2993.7107,2993.4638,2993.4638,200.0
2023-11-08 13:40:00,3031.0,3031.86,3031.0,3031.86,200.0,2993.1774,2994.0267,2993.1774,2994.0267,200.0
2023-11-08 13:45:00,3035.04,3035.56,3035.04,3035.04,1163.0,2997.167,2997.6805,2997.167,2997.167,1163.0
2023-11-08 13:50:00,3030.12,3030.12,3030.12,3030.12,100.0,2992.3084,2992.3084,2992.3084,2992.3084,100.0
2023-11-08 13:55:00,3030.0,3030.36,3030.0,3030.36,200.0,2992.1899,2992.5454,2992.1899,2992.5454,200.0
2023-11-08 14:00:00,3028.7,3028.71,3028.23,3028.23,400.0,2990.9061,2990.916,2990.442,2990.442,400.0
2023-11-08 14:05:00,3029.91,3029.91,3029.9,3029.91,100.0,2992.101,2992.101,2992.0911,2992.101,100.0
2023-11-08 14:10:00,3028.25,3028.25,3026.0,3026.0,300.0,2990.4617,2990.4617,2988.2398,2988.2398,300.0
2023-11-08 14:15:00,3027.71,3027.71,3026.46,3026.46,200.0,2989.9285,2989.9285,2988.6941,2988.6941,200.0
2023-11-08 14:20:00,3026.46,3026.46,3026.46,3026.46,0.0,2988.6941,2988.6941,2988.6941,2988.6941,0.0
2023-11-08 14:25:00,3023.45,3025.94,3023.44,3025.94,200.0,2985.7216,2988.1805,2985.7117,2988.1805,200.0
2023-11-08 14:30:00,3021.79,3021.79,3017.92,3017.93,300.0,2984.0823,2984.0823,2980.2606,2980.2705,300.0
2023-11-08 14:35:00,3012.83,3015.26,3012.76,3012.77,900.0,2975.2341,2977.6338,2975.165,2975.1749,900.0
2023-11-08 14:40:00,3012.89,3012.89,3012.89,3012.89,100.0,2975.2934,2975.2934,2975.2934,2975.2934,100.0
2023-11-08 14:45:00,3011.71,3011.71,3010.83,3010.84,203.0,2974.1281,2974.1281,2973.2591,2973.269,203.0
2023-11-08 14:50:00,3010.84,3010.84,3010.84,3010.84,0.0,2973.269,2973.269,2973.269,2973.269,0.0
2023-11-08 14:55:00,3013.04,3013.05,3009.65,3009.66,1100.0,2975.4415,2975.4514,2972.0938,2972.1037,1100.0
2023-11-08 15:00:00,3012.24,3012.24,3009.95,3011.96,400.0,2974.6515,2974.6515,2972.3901,2974.375,400.0
2023-11-08 15:05:00,3014.91,3016.59,3014.91,3016.59,200.0,2977.2882,2978.9472,2977.2882,2978.9472,200.0
2023-11-08 15:10:00,3017.1,3019.63,3017.1,3019.63,371.0,2979.4509,2981.9493,2979.4509,2981.9493,371.0
2023-11-08 15:15:00,3019.0,3020.1,3019.0,3020.1,300.0,2981.3271,2982.4134,2981.3271,2982.4134,300.0
2023-11-08 15:20:00,3017.65,3020.64,3017.65,3019.78,700.0,2979.994,2982.9467,2979.994,2982.0974,700.0
2023-11-08 15:25:00,3015.85,3015.85,3015.85,3015.85,100.0,2978.2165,2978.2165,2978.2165,2978.2165,100.0
2023-11-08 15:30:00,3015.9,3015.9,3009.86,3009.86,600.0,2978.2658,2978.2658,2972.3012,2972.3012,600.0
2023-11-08 15:35:00,3009.89,3010.79,3007.83,3007.83,609.0,2972.3308,2973.2196,2970.2965,2970.2965,609.0
2023-11-08 15:40:00,3010.43,3014.5,3010.43,3014.45,1600.0,2972.8641,2976.8833,2972.8641,2976.8339,1600.0
2023-11-08 15:45:00,3013.48,3013.48,3010.09,3011.47,1588.0,2975.876,2975.876,2972.5283,2973.8911,1588.0
2023-11-08 15:50:00,3012.86,3015.1,3010.54,3015.1,2315.0,2975.2638,2977.4758,2972.9727,2977.4758,2315.0
2023-11-08 15:55:00,3018.81,3020.36,3016.22,3020.3,6294.0,2981.1395,2982.6702,2978.5818,2982.6109,6294.0
2023-11-09 09:30:00,3031.28,3031.28,3018.04,3018.07,2167.0,2993.4539,2993.4539,2980.3791,2980.4088,2167.0
2023-11-09 09:35:00,3023.18,3025.43,3022.52,3022.52,400.0,2985.455,2987.6769,2984.8032,2984.8032,400.0
2023-11-09 09:40:00,3028.8,3028.8,3025.1,3025.1,200.0,2991.0049,2991.0049,2987.351,2987.351,200.0
2023-11-09 09:45:00,3025.29,3025.49,3021.08,3021.08,400.0,2987.5387,2987.7362,2983.3812,2983.3812,400.0
2023-11-09 09:50:00,3019.23,3027.98,3019.22,3026.82,500.0,2981.5543,2990.1951,2981.5444,2989.0496,500.0
2023-11-09 09:55:00,3026.12,3026.12,3026.12,3026.12,100.0,2988.3583,2988.3583,2988.3583,2988.3583,100.0
2023-11-09 10:00:00,3026.12,3026.12,3026.12,3026.12,0.0,2988.3583,2988.3583,2988.3583,2988.3583,0.0
2023-11-09 10:05:00,3027.77,3027.77,3024.21,3024.21,200.0,2989.9877,2989.9877,2986.4721,2986.4721,200.0
2023-11-09 10:10:00,3020.01,3022.0,3007.17,3007.17,6398.0,2982.3245,2984.2897,2969.6448,2969.6448,6398.0
2023-11-09 10:15:00,3012.92,3014.31,3012.01,3014.31,800.0,2975.323,2976.6957,2974.4244,2976.6957,800.0
2023-11-09 10:20:00,3013.69,3013.69,3013.69,3013.69,100.0,2976.0834,2976.0834,2976.0834,2976.0834,100.0
2023-11-09 10:25:00,3016.96,3016.96,3016.96,3016.96,118.0,2979.3126,2979.3126,2979.3126,2979.3126,118.0
2023-11-09 10:30:00,3016.23,3016.23,3010.03,3013.15,500.0,2978.5917,2978.5917,2972.4691,2975.5501,500.0
2023-11-09 10:35:00,3014.37,3016.33,3014.37,3016.33,300.0,2976.7549,2978.6905,2976.7549,2978.6905,300.0
2023-11-09 10:40:00,3012.89,3012.89,3012.88,3012.89,100.0,2975.2934,2975.2934,2975.2835,2975.2934,100.0
2023-11-09 10:45:00,3010.54,3010.54,3010.54,3010.54,200.0,2972.9727,2972.9727,2972.9727,2972.9727,200.0
2023-11-09 10:50:00,3010.54,3010.54,3010.54,3010.54,0.0,2972.9727,2972.9727,2972.9727,2972.9727,0.0
2023-11-09 10:55:00,3010.54,3014.01,3010.54,3014.01,633.0,2972.9727,2976.3994,2972.9727,2976.3994,633.0
2023-11-09 11:00:00,3013.58,3018.77,3013.58,3018.77,700.0,2975.9748,2981.1,2975.9748,2981.1,700.0
2023-11-09 11:05:00,3020.08,3020.28,3019.9,3020.28,464.0,2982.3937,2982.5912,2982.2159,2982.5912,464.0
2023-11-09 11:10:00,3025.23,3025.23,3025.23,3025.23,100.0,2987.4794,2987.4794,2987.4794,2987.4794,100.0
2023-11-09 11:15:00,3019.06,3019.06,3017.92,3017.92,300.0,2981.3864,2981.3864,2980.2606,2980.2606,300.0
2023-11-09 11:20:00,3017.53,3017.53,3017.53,3017.53,100.0,2979.8755,2979.8755,2979.8755,2979.8755,100.0
2023-11-09 11:25:00,3018.38,3018.38,3018.38,3018.38,100.0,2980.7149,2980.7149,2980.7149,2980.7149,100.0
2023-11-09 11:30:00,3024.42,3026.64,3024.42,3026.0,400.0,2986.6795,2988.8718,2986.6795,2988.2398,400.0
2023-11-09 11:35:00,3021.96,3022.7,3020.08,3022.7,300.0,2984.2502,2984.981,2982.3937,2984.981,300.0
2023-11-09 11:40:00,3024.01,3024.01,3024.01,3024.01,100.0,2986.2746,2986.2746,2986.2746,2986.2746,100.0
2023-11-09 11:45:00,3030.61,3030.61,3029.97,3029.97,200.0,2992.7923,2992.7923,2992.1603,2992.1603,200.0
2023-11-09 11:50:00,3026.23,3026.24,3026.23,3026.23,100.0,2988.4669,2988.4768,2988.4669,2988.4669,100.0
2023-11-09 11:55:00,3025.57,3033.33,3025.57,3032.82,4757.0,2987.8152,2995.4783,2987.8152,2994.9747,4757.0
2023-11-09 12:00:00,3032.75,3032.75,3027.1,3027.1,200.0,2994.9056,2994.9056,2989.3261,2989.3261,200.0
2023-11-09 12:05:00,3029.84,3029.84,3029.84,3029.84,100.0,2992.0319,2992.0319,2992.0319,2992.0319,100.0
2023-11-09 12:10:00,3026.08,3026.08,3025.62,3025.89,400.0,2988.3188,2988.3188,2987.8645,2988.1312,400.0
2023-11-09 12:15:00,3025.5,3026.41,3025.5,3026.41,1600.0,2987.746,2988.6447,2987.746,2988.6447,1600.0
2023-11-09 12:20:00,3028.39,3028.39,3028.39,3028.39,100.0,2990.6,2990.6,2990.6,2990.6,100.0
2023-11-09 12:25:00,3022.55,3022.55,3022.55,3022.55,100.0,2984.8328,2984.8328,2984.8328,2984.8328,100.0
2023-11-09 12:30:00,3022.55,3022.55,3022.55,3022.55,0.0,2984.8328,2984.8328,2984.8328,2984.8328,0.0
2023-11-09 12:35:00,3022.37,3022.37,3018.49,3021.04,500.0,2984.6551,2984.6551,2980.8235,2983.3417,500.0
2023-11-09 12:40:00,3020.76,3020.76,3020.53,3020.53,400.0,2983.0652,2983.0652,2982.8381,2982.8381,400.0
2023-11-09 12:45:00,3023.08,3023.08,3023.08,3023.08,100.0,2985.3562,2985.3562,2985.3562,2985.3562,100.0
2023-11-09 12:50:00,3023.08,3023.08,3023.08,3023.08,0.0,2985.3562,2985.3562,2985.3562,2985.3562,0.0
2023-11-09 12:55:00,3023.08,3023.08,3023.08,3023.08,0.0,2985.3562,2985.3562,2985.3562,2985.3562,0.0
2023-11-09 13:00:00,3023.91,3023.91,3015.83,3015.83,300.0,2986.1759,2986.1759,2978.1967,2978.1967,300.0
2023-11-09 13:05:00,3012.09,3012.09,3012.09,3012.09,100.0,2974.5034,2974.5034,2974.5034,2974.5034,100.0
2023-11-09 13:10:00,3012.08,3014.61,3011.79,3014.49,1700.0,2974.4935,2976.9919,2974.2071,2976.8734,1700.0
2023-11-09 13:15:00,3014.49,3014.49,3014.49,3014.49,0.0,2976.8734,2976.8734,2976.8734,2976.8734,0.0
2023-11-09 13:20:00,3016.01,3018.96,3014.09,3018.96,400.0,2978.3745,2981.2876,2976.4784,2981.2876,400.0
2023-11-09 13:25:00,3020.68,3020.68,3020.68,3020.68,100.0,2982.9862,2982.9862,2982.9862,2982.9862,100.0
2023-11-09 13:30:00,3020.68,3020.68,3020.68,3020.68,0.0,2982.9862,2982.9862,2982.9862,2982.9862,0.0
2023-11-09 13:35:00,3020.21,3020.21,3018.06,3019.79,500.0,2982.522,2982.522,2980.3989,2982.1073,500.0
2023-11-09 13:40:00,3019.79,3019.79,3019.79,3019.79,0.0,2982.1073,2982.1073,2982.1073,2982.1073,0.0
2023-11-09 13:45:00,3019.79,3019.79,3019.79,3019.79,0.0,2982.1073,2982.1073,2982.1073,2982.1073,0.0
2023-11-09 13:50:00,3019.79,3019.79,3019.79,3019.79,0.0,2982.1073,2982.1073,2982.1073,2982.1073,0.0
2023-11-09 13:55:00,3016.51,3016.51,3016.5,3016.51,102.0,2978.8682,2978.8682,2978.8583,2978.8682,102.0
2023-11-09 14:00:00,3007.22,3007.22,3006.74,3006.74,200.0,2969.6941,2969.6941,2969.2201,2969.2201,200.0
2023-11-09 14:05:00,3003.05,3004.93,3003.05,3004.91,562.0,2965.5762,2967.4327,2965.5762,2967.413,562.0
2023-11-09 14:10:00,3004.91,3004.91,3004.91,3004.91,0.0,2967.413,2967.413,2967.413,2967.413,0.0
2023-11-09 14:15:00,3004.91,3004.91,3003.02,3004.91,876.0,2967.413,2967.413,2965.5466,2967.413,876.0
2023-11-09 14:20:00,3005.22,3013.0,3005.02,3013.0,762.0,2967.7191,2975.402,2967.5216,2975.402,762.0
2023-11-09 14:25:00,3011.32,3011.32,3011.32,3011.32,100.0,2973.743,2973.743,2973.743,2973.743,100.0
2023-11-09 14:30:00,3013.21,3013.21,3013.21,3013.21,100.0,2975.6094,2975.6094,2975.6094,2975.6094,100.0
2023-11-09 14:35:00,3005.23,3006.51,3003.75,3003.75,598.0,2967.729,2968.993,2966.2674,2966.2674,598.0
2023-11-09 14:40:00,3003.58,3003.58,3003.29,3003.29,300.0,2966.0996,2966.0996,2965.8132,2965.8132,300.0
2023-11-09 14:45:00,3005.14,3006.89,3005.13,3006.89,1100.0,2967.6401,2969.3683,2967.6302,2969.3683,1100.0
2023-11-09 14:50:00,3002.01,3002.01,3001.12,3001.12,200.0,2964.5492,2964.5492,2963.6703,2963.6703,200.0
2023-11-09 14:55:00,3000.86,3000.86,3000.86,3000.86,100.0,2963.4135,2963.4135,2963.4135,2963.4135,100.0
2023-11-09 15:00:00,2999.99,3002.51,2999.99,3002.51,400.0,2962.5544,2965.0429,2962.5544,2965.0429,400.0
2023-11-09 15:05:00,3000.29,3000.29,3000.07,3000.08,300.0,2962.8506,2962.8506,2962.6334,2962.6432,300.0
2023-11-09 15:10:00,3005.59,3005.59,3003.11,3003.11,200.0,2968.0845,2968.0845,2965.6354,2965.6354,200.0
2023-11-09 15:15:00,3000.54,3003.11,3000.54,3000.66,300.0,2963.0975,2965.6354,2963.0975,2963.216,300.0
2023-11-09 15:20:00,3000.17,3004.49,3000.17,3004.49,300.0,2962.7321,2966.9982,2962.7321,2966.9982,300.0
2023-11-09 15:25:00,3001.92,3001.92,3000.93,3000.93,200.0,2964.4603,2964.4603,2963.4826,2963.4826,200.0
2023-11-09 15:30:00,3005.8,3005.8,3001.3,3001.3,478.0,2968.2919,2968.2919,2963.848,2963.848,478.0
2023-11-09 15:35:00,3002.49,3002.49,3000.77,3000.77,632.0,2965.0232,2965.0232,2963.3246,2963.3246,632.0
2023-11-09 15:40:00,3002.52,3002.52,3001.41,3001.41,200.0,2965.0528,2965.0528,2963.9566,2963.9566,200.0
2023-11-09 15:45:00,3002.45,3002.95,3002.45,3002.46,600.0,2964.9837,2965.4774,2964.9837,2964.9935,600.0
2023-11-09 15:50:00,3004.19,3004.19,2998.52,3002.45,1500.0,2966.702,2966.702,2961.1027,2964.9837,1500.0
2023-11-09 15:55:00,3002.9,3010.39,3002.04,3010.38,9345.0,2965.4281,2972.8246,2964.5788,2972.8147,9345.0
2023-11-10 09:30:00,3023.02,3025.0,3022.63,3022.84,1782.0,2985.297,2987.2523,2984.9118,2985.1192,1782.0
2023-11-10 09:35:00,3012.98,3021.96,3012.97,3021.96,215.0,2975.3823,2984.2502,2975.3724,2984.2502,215.0
2023-11-10 09:40:00,3020.7,3023.22,3020.7,3023.22,200.0,2983.0059,2985.4945,2983.0059,2985.4945,200.0
2023-11-10 09:45:00,3021.49,3021.49,3021.49,3021.49,100.0,2983.7861,2983.7861,2983.7861,2983.7861,100.0
2023-11-10 09:50:00,3021.0,3021.53,3019.81,3019.82,400.0,2983.3022,2983.8256,2982.127,2982.1369,400.0
2023-11-10 09:55:00,3027.16,3034.58,3023.52,3034.58,600.0,2989.3853,2996.7127,2985.7907,2996.7127,600.0
2023-11-10 10:00:00,3028.35,3031.15,3027.29,3027.29,400.0,2990.5605,2993.3255,2989.5137,2989.5137,400.0
2023-11-10 10:05:00,3026.11,3026.11,3023.31,3023.31,200.0,2988.3484,2988.3484,2985.5834,2985.5834,200.0
2023-11-10 10:10:00,3021.0,3028.6,3021.0,3028.6,700.0,2983.3022,2990.8074,2983.3022,2990.8074,700.0
2023-11-10 10:15:00,3030.0,3030.0,3030.0,3030.0,100.0,2992.1899,2992.1899,2992.1899,2992.1899,100.0
2023-11-10 10:20:00,3035.0,3038.35,3027.49,3038.35,700.0,2997.1275,3000.4357,2989.7112,3000.4357,700.0
2023-11-10 10:25:00,3035.23,3035.23,3028.39,3033.48,600.0,2997.3546,2997.3546,2990.6,2995.6265,600.0
2023-11-10 10:30:00,3033.68,3033.69,3027.1,3027.1,1000.0,2995.824,2995.8338,2989.3261,2989.3261,1000.0
2023-11-10 10:35:00,3024.83,3029.03,3022.71,3029.03,1400.0,2987.0844,2991.232,2984.9909,2991.232,1400.0
2023-11-10 10:40:00,3024.54,3026.1,3017.58,3026.1,500.0,2986.798,2988.3385,2979.9249,2988.3385,500.0
2023-11-10 10:45:00,3025.66,3025.66,3025.66,3025.66,100.0,2987.904,2987.904,2987.904,2987.904,100.0
2023-11-10 10:50:00,3028.6,3033.74,3023.45,3029.0,1247.0,2990.8074,2995.8832,2985.7216,2991.2024,1247.0
2023-11-10 10:55:00,3030.64,3035.0,3030.64,3035.0,511.0,2992.8219,2997.1275,2992.8219,2997.1275,511.0
2023-11-10 11:00:00,3036.52,3036.52,3036.52,3036.52,100.0,2998.6285,2998.6285,2998.6285,2998.6285,100.0
2023-11-10 11:05:00,3039.0,3039.27,3036.86,3036.86,439.0,3001.0776,3001.3442,2998.9643,2998.9643,439.0
2023-11-10 11:10:00,3041.18,3041.18,3039.03,3039.03,200.0,3003.2304,3003.2304,3001.1072,3001.1072,200.0
2023-11-10 11:15:00,3038.27,3038.27,3038.27,3038.27,100.0,3000.3567,3000.3567,3000.3567,3000.3567,100.0
2023-11-10 11:20:00,3038.28,3039.12,3037.8,3037.81,500.0,3000.3666,3001.1961,2999.8925,2999.9024,500.0
2023-11-10 11:25:00,3035.93,3037.62,3035.93,3037.62,200.0,2998.0459,2999.7148,2998.0459,2999.7148,200.0
2023-11-10 11:30:00,3037.98,3037.98,3037.76,3037.76,200.0,3000.0703,3000.0703,2999.853,2999.853,200.0
2023-11-10 11:35:00,3039.22,3039.72,3037.03,3039.72,2445.0,3001.2948,3001.7886,2999.1322,3001.7886,2445.0
2023-11-10 11:40:00,3038.76,3043.58,3038.76,3043.58,800.0,3000.8406,3005.6004,3000.8406,3005.6004,800.0
2023-11-10 11:45:00,3045.0,3045.86,3045.0,3045.86,300.0,3007.0027,3007.852,3007.0027,3007.852,300.0
2023-11-10 11:50:00,3049.77,3050.64,3049.39,3050.64,591.0,3011.7132,3012.5723,3011.3379,3012.5723,591.0
2023-11-10 11:55:00,3046.77,3046.78,3044.47,3044.47,700.0,3008.7506,3008.7605,3006.4793,3006.4793,700.0
2023-11-10 12:00:00,3044.47,3044.47,3044.47,3044.47,0.0,3006.4793,3006.4793,3006.4793,3006.4793,0.0
2023-11-10 12:05:00,3044.47,3044.47,3044.47,3044.47,0.0,3006.4793,3006.4793,3006.4793,3006.4793,0.0
2023-11-10 12:10:00,3053.69,3057.02,3053.69,3057.02,400.0,3015.5843,3018.8727,3015.5843,3018.8727,400.0
2023-11-10 12:15:00,3056.47,3056.47,3056.26,3056.26,300.0,3018.3296,3018.3296,3018.1222,3018.1222,300.0
2023-11-10 12:20:00,3057.09,3057.09,3056.47,3056.47,768.0,3018.9418,3018.9418,3018.3296,3018.3296,768.0
2023-11-10 12:25:00,3054.34,3054.34,3054.34,3054.34,300.0,3016.2262,3016.2262,3016.2262,3016.2262,300.0
2023-11-10 12:30:00,3053.0,3056.15,3053.0,3056.15,514.0,3014.9029,3018.0136,3014.9029,3018.0136,514.0
2023-11-10 12:35:00,3057.0,3057.0,3057.0,3057.0,100.0,3018.853,3018.853,3018.853,3018.853,100.0
2023-11-10 12:40:00,3059.85,3061.3,3059.85,3061.3,300.0,3021.6674,3023.0993,3021.6674,3023.0993,300.0
2023-11-10 12:45:00,3061.3,3061.3,3061.3,3061.3,0.0,3023.0993,3023.0993,3023.0993,3023.0993,0.0
2023-11-10 12:50:00,3062.13,3062.13,3062.13,3062.13,100.0,3023.9189,3023.9189,3023.9189,3023.9189,100.0
2023-11-10 12:55:00,3062.0,3062.0,3058.33,3058.33,900.0,3023.7906,3023.7906,3020.1664,3020.1664,900.0
2023-11-10 13:00:00,3059.69,3064.28,3059.69,3062.97,934.0,3021.5094,3026.0421,3021.5094,3024.7485,934.0
2023-11-10 13:05:00,3062.97,3062.97,3060.2,3060.2,500.0,3024.7485,3024.7485,3022.013,3022.013,500.0
2023-11-10 13:10:00,3060.2,3060.2,3060.2,3060.2,0.0,3022.013,3022.013,3022.013,3022.013,0.0
2023-11-10 13:15:00,3063.15,3063.15,3061.16,3061.54,380.0,3024.9262,3024.9262,3022.961,3023.3363,380.0
2023-11-10 13:20:00,3068.71,3068.71,3068.71,3068.71,545.0,3030.4168,3030.4168,3030.4168,3030.4168,545.0
2023-11-10 13:25:00,3065.95,3065.95,3065.95,3065.95,100.0,3027.6913,3027.6913,3027.6913,3027.6913,100.0
2023-11-10 13:30:00,3065.41,3066.21,3065.41,3066.21,300.0,3027.158,3027.948,3027.158,3027.948,300.0
2023-11-10 13:35:00,3068.5,3070.0,3068.5,3070.0,830.0,3030.2095,3031.6907,3030.2095,3031.6907,830.0
2023-11-10 13:40:00,3069.21,3069.21,3069.21,3069.21,100.0,3030.9106,3030.9106,3030.9106,3030.9106,100.0
2023-11-10 13:45:00,3069.31,3072.52,3069.31,3072.52,300.0,3031.0093,3034.1793,3031.0093,3034.1793,300.0
2023-11-10 13:50:00,3069.79,3069.79,3061.94,3066.65,3100.0,3031.4834,3031.4834,3023.7313,3028.3825,3100.0
2023-11-10 13:55:00,3069.93,3069.93,3065.89,3069.76,1018.0,3031.6216,3031.6216,3027.632,3031.4537,1018.0
2023-11-10 14:00:00,3067.88,3069.71,3067.88,3069.7,682.0,3029.5972,3031.4044,3029.5972,3031.3945,682.0
2023-11-10 14:05:00,3067.9,3067.9,3065.27,3065.27,300.0,3029.6169,3029.6169,3027.0198,3027.0198,300.0
2023-11-10 14:10:00,3065.18,3065.25,3061.64,3062.99,2032.0,3026.9309,3027.0,3023.4351,3024.7682,2032.0
2023-11-10 14:15:00,3063.64,3064.14,3063.5,3063.51,600.0,3025.4101,3025.9039,3025.2718,3025.2817,600.0
2023-11-10 14:20:00,3060.76,3062.53,3060.76,3062.53,241.0,3022.566,3024.314,3022.566,3024.314,241.0
2023-11-10 14:25:00,3062.33,3063.96,3062.32,3063.96,500.0,3024.1164,3025.7261,3024.1066,3025.7261,500.0
2023-11-10 14:30:00,3061.0,3065.25,3061.0,3064.01,1048.0,3022.803,3027.0,3022.803,3025.7755,1048.0
2023-11-10 14:35:00,3063.64,3065.35,3063.4,3063.43,1000.0,3025.4101,3027.0988,3025.1731,3025.2027,1000.0
2023-11-10 14:40:00,3063.43,3063.43,3063.43,3063.43,400.0,3025.2027,3025.2027,3025.2027,3025.2027,400.0
2023-11-10 14:45:00,3061.98,3061.98,3061.98,3061.98,134.0,3023.7708,3023.7708,3023.7708,3023.7708,134.0
2023-11-10 14:50:00,3062.22,3063.52,3062.22,3063.52,200.0,3024.0078,3025.2916,3024.0078,3025.2916,200.0
2023-11-10 14:55:00,3064.0,3064.0,3064.0,3064.0,100.0,3025.7656,3025.7656,3025.7656,3025.7656,100.0
2023-11-10 15:00:00,3064.81,3064.81,3063.19,3063.38,300.0,3026.5655,3026.5655,3024.9657,3025.1533,300.0
2023-11-10 15:05:00,3062.48,3064.45,3062.48,3064.45,400.0,3024.2646,3026.21,3024.2646,3026.21,400.0
2023-11-10 15:10:00,3065.38,3067.0,3065.38,3067.0,1820.0,3027.1284,3028.7282,3027.1284,3028.7282,1820.0
2023-11-10 15:15:00,3065.66,3065.66,3065.66,3065.66,143.0,3027.4049,3027.4049,3027.4049,3027.4049,143.0
2023-11-10 15:20:00,3065.66,3065.66,3065.66,3065.66,0.0,3027.4049,3027.4049,3027.4049,3027.4049,0.0
2023-11-10 15:25:00,3075.61,3075.61,3075.61,3075.61,100.0,3037.2307,3037.2307,3037.2307,3037.2307,100.0
2023-11-10 15:30:00,3075.15,3075.15,3073.69,3073.69,300.0,3036.7765,3036.7765,3035.3347,3035.3347,300.0
2023-11-10 15:35:00,3075.88,3080.39,3075.88,3080.39,800.0,3037.4974,3041.9511,3037.4974,3041.9511,800.0
2023-11-10 15:40:00,3078.65,3079.5,3076.33,3079.5,760.0,3040.2328,3041.0722,3037.9417,3041.0722,760.0
2023-11-10 15:45:00,3077.94,3077.94,3077.94,3077.94,325.0,3039.5317,3039.5317,3039.5317,3039.5317,325.0
2023-11-10 15:50:00,3079.01,3079.21,3071.94,3072.01,3441.0,3040.5883,3040.7858,3033.6065,3033.6757,3441.0
2023-11-10 15:55:00,3076.68,3076.68,3070.41,3074.17,1819.0,3038.2874,3038.2874,3032.0956,3035.8087,1819.0
2023-11-13 09:30:00,3077.52,3091.92,3076.54,3090.0,2733.0,3039.1169,3053.3372,3038.1491,3051.4412,2733.0
2023-11-13 09:35:00,3095.0,3108.11,3093.98,3105.49,3751.0,3056.3788,3069.3252,3055.3715,3066.7379,3751.0
2023-11-13 09:40:00,3111.24,3119.94,3106.13,3119.93,2851.0,3072.4161,3081.0076,3067.3699,3080.9977,2851.0
2023-11-13 09:45:00,3123.19,3133.39,3123.19,3123.94,1700.0,3084.217,3094.2897,3084.217,3084.9576,1700.0
2023-11-13 09:50:00,3125.03,3129.42,3123.09,3124.71,1066.0,3086.034,3090.3693,3084.1183,3085.718,1066.0
2023-11-13 09:55:00,3126.38,3138.0,3120.0,3136.34,4558.0,3087.3672,3098.8422,3081.0668,3097.2029,4558.0
2023-11-13 10:00:00,3131.0,3131.51,3121.59,3129.9,2494.0,3091.9295,3092.4332,3082.637,3090.8433,2494.0
2023-11-13 10:05:00,3128.42,3133.5,3128.42,3130.0,2961.0,3089.3817,3094.3983,3089.3817,3090.942,2961.0
2023-11-13 10:10:00,3125.4,3125.72,3117.87,3117.87,672.0,3086.3994,3086.7154,3078.9634,3078.9634,672.0
2023-11-13 10:15:00,3113.74,3127.78,3113.74,3127.78,1397.0,3074.8849,3088.7497,3074.8849,3088.7497,1397.0
2023-11-13 10:20:00,3128.13,3128.37,3124.44,3127.14,975.0,3089.0954,3089.3324,3085.4514,3088.1177,975.0
2023-11-13 10:25:00,3124.0,3127.6,3123.08,3126.98,900.0,3085.0169,3088.572,3084.1084,3087.9597,900.0
2023-11-13 10:30:00,3124.58,3126.61,3122.56,3125.12,2257.0,3085.5897,3087.5943,3083.5949,3086.1229,2257.0
2023-11-13 10:35:00,3125.0,3127.6,3125.0,3127.6,1100.0,3086.0044,3088.572,3086.0044,3088.572,1100.0
2023-11-13 10:40:00,3127.6,3127.6,3127.6,3127.6,0.0,3088.572,3088.572,3088.572,3088.572,0.0
2023-11-13 10:45:00,3129.74,3130.27,3129.74,3130.27,200.0,3090.6853,3091.2087,3090.6853,3091.2087,200.0
2023-11-13 10:50:00,3130.26,3130.43,3128.88,3130.43,740.0,3091.1988,3091.3667,3089.836,3091.3667,740.0
2023-11-13 10:55:00,3132.68,3132.68,3130.39,3131.85,766.0,3093.5886,3093.5886,3091.3272,3092.7689,766.0
2023-11-13 11:00:00,3131.78,3131.78,3125.54,3125.54,400.0,3092.6998,3092.6998,3086.5377,3086.5377,400.0
2023-11-13 11:05:00,3126.61,3129.05,3126.61,3128.0,800.0,3087.5943,3090.0039,3087.5943,3088.967,800.0
2023-11-13 11:10:00,3130.44,3130.44,3130.44,3130.44,125.0,3091.3765,3091.3765,3091.3765,3091.3765,125.0
2023-11-13 11:15:00,3130.18,3135.0,3129.73,3135.0,700.0,3091.1198,3095.8796,3090.6754,3095.8796,700.0
2023-11-13 11:20:00,3132.6,3135.02,3132.19,3135.02,603.0,3093.5096,3095.8994,3093.1047,3095.8994,603.0
2023-11-13 11:25:00,3135.02,3135.02,3135.02,3135.02,0.0,3095.8994,3095.8994,3095.8994,3095.8994,0.0
2023-11-13 11:30:00,3136.38,3136.69,3136.38,3136.69,400.0,3097.2424,3097.5485,3097.2424,3097.5485,400.0
2023-11-13 11:35:00,3133.19,3135.01,3133.19,3134.91,600.0,3094.0922,3095.8895,3094.0922,3095.7908,600.0
2023-11-13 11:40:00,3136.69,3138.54,3135.49,3138.54,871.0,3097.5485,3099.3755,3096.3635,3099.3755,871.0
2023-11-13 11:45:00,3140.0,3142.33,3138.76,3139.99,1800.0,3100.8172,3103.1182,3099.5927,3100.8074,1800.0
2023-11-13 11:50:00,3140.7,3145.0,3140.7,3145.0,200.0,3101.5085,3105.7548,3101.5085,3105.7548,200.0
2023-11-13 11:55:00,3145.36,3145.36,3145.36,3145.36,493.0,3106.1104,3106.1104,3106.1104,3106.1104,493.0
2023-11-13 12:00:00,3145.72,3146.3,3145.72,3146.3,200.0,3106.4659,3107.0386,3106.4659,3107.0386,200.0
2023-11-13 12:05:00,3146.3,3146.3,3146.3,3146.3,0.0,3107.0386,3107.0386,3107.0386,3107.0386,0.0
2023-11-13 12:10:00,3141.47,3141.47,3140.89,3140.89,375.0,3102.2689,3102.2689,3101.6961,3101.6961,375.0
2023-11-13 12:15:00,3139.0,3139.0,3139.0,3139.0,100.0,3099.8297,3099.8297,3099.8297,3099.8297,100.0
2023-11-13 12:20:00,3140.92,3141.01,3140.92,3141.01,200.0,3101.7258,3101.8146,3101.7258,3101.8146,200.0
2023-11-13 12:25:00,3141.01,3141.01,3141.01,3141.01,0.0,3101.8146,3101.8146,3101.8146,3101.8146,0.0
2023-11-13 12:30:00,3140.57,3140.81,3140.56,3140.81,200.0,3101.3801,3101.6171,3101.3702,3101.6171,200.0
2023-11-13 12:35:00,3138.63,3138.64,3138.63,3138.63,104.0,3099.4643,3099.4742,3099.4643,3099.4643,104.0
2023-11-13 12:40:00,3140.48,3141.13,3140.33,3141.13,1300.0,3101.2912,3101.9331,3101.1431,3101.9331,1300.0
2023-11-13 12:45:00,3135.61,3135.61,3135.61,3135.61,100.0,3096.482,3096.482,3096.482,3096.482,100.0
2023-11-13 12:50:00,3133.64,3133.72,3124.77,3128.98,3207.0,3094.5366,3094.6156,3085.7773,3089.9348,3207.0
2023-11-13 12:55:00,3128.54,3128.54,3128.54,3128.54,300.0,3089.5002,3089.5002,3089.5002,3089.5002,300.0
2023-11-13 13:00:00,3127.45,3127.45,3127.44,3127.45,300.0,3088.4238,3088.4238,3088.414,3088.4238,300.0
2023-11-13 13:05:00,3127.45,3127.45,3127.45,3127.45,0.0,3088.4238,3088.4238,3088.4238,3088.4238,0.0
2023-11-13 13:10:00,3128.67,3130.56,3126.95,3130.56,1000.0,3089.6286,3091.495,3087.9301,3091.495,1000.0
2023-11-13 13:15:00,3132.24,3132.24,3129.9,3129.9,300.0,3093.1541,3093.1541,3090.8433,3090.8433,300.0
2023-11-13 13:20:00,3124.14,3124.14,3124.14,3124.14,100.0,3085.1551,3085.1551,3085.1551,3085.1551,100.0
2023-11-13 13:25:00,3124.36,3124.36,3120.82,3120.82,501.0,3085.3724,3085.3724,3081.8766,3081.8766,501.0
2023-11-13 13:30:00,3122.87,3122.87,3118.12,3118.12,216.0,3083.901,3083.901,3079.2103,3079.2103,216.0
2023-11-13 13:35:00,3120.67,3120.67,3117.35,3117.35,200.0,3081.7284,3081.7284,3078.4499,3078.4499,200.0
2023-11-13 13:40:00,3120.43,3120.43,3118.37,3118.37,480.0,3081.4914,3081.4914,3079.4571,3079.4571,480.0
2023-11-13 13:45:00,3120.14,3121.08,3119.93,3121.08,300.0,3081.2051,3082.1333,3080.9977,3082.1333,300.0
2023-11-13 13:50:00,3121.08,3121.08,3121.08,3121.08,0.0,3082.1333,3082.1333,3082.1333,3082.1333,0.0
2023-11-13 13:55:00,3117.24,3117.24,3117.24,3117.24,200.0,3078.3413,3078.3413,3078.3413,3078.3413,200.0
2023-11-13 14:00:00,3117.24,3117.24,3117.24,3117.24,0.0,3078.3413,3078.3413,3078.3413,3078.3413,0.0
2023-11-13 14:05:00,3116.38,3122.01,3116.37,3120.41,1000.0,3077.492,3083.0517,3077.4821,3081.4717,1000.0
2023-11-13 14:10:00,3119.52,3120.32,3119.52,3120.32,200.0,3080.5928,3081.3828,3080.5928,3081.3828,200.0
2023-11-13 14:15:00,3120.81,3120.81,3119.04,3119.04,300.0,3081.8667,3081.8667,3080.1188,3080.1188,300.0
2023-11-13 14:20:00,3121.83,3121.83,3120.3,3120.32,700.0,3082.874,3082.874,3081.3631,3081.3828,700.0
2023-11-13 14:25:00,3120.36,3120.75,3120.36,3120.74,300.0,3081.4223,3081.8075,3081.4223,3081.7976,300.0
2023-11-13 14:30:00,3121.09,3121.74,3121.09,3121.74,200.0,3082.1432,3082.7851,3082.1432,3082.7851,200.0
2023-11-13 14:35:00,3122.92,3122.92,3122.89,3122.89,200.0,3083.9504,3083.9504,3083.9207,3083.9207,200.0
2023-11-13 14:40:00,3122.62,3122.62,3121.86,3121.86,345.0,3083.6541,3083.6541,3082.9036,3082.9036,345.0
2023-11-13 14:45:00,3128.5,3128.5,3128.5,3128.5,100.0,3089.4607,3089.4607,3089.4607,3089.4607,100.0
2023-11-13 14:50:00,3126.99,3126.99,3125.8,3125.8,300.0,3087.9696,3087.9696,3086.7944,3086.7944,300.0
2023-11-13 14:55:00,3125.8,3125.8,3125.8,3125.8,0.0,3086.7944,3086.7944,3086.7944,3086.7944,0.0
2023-11-13 15:00:00,3127.55,3127.55,3126.3,3126.31,275.0,3088.5226,3088.5226,3087.2882,3087.2981,275.0
2023-11-13 15:05:00,3126.31,3126.31,3126.31,3126.31,0.0,3087.2981,3087.2981,3087.2981,3087.2981,0.0
2023-11-13 15:10:00,3124.29,3125.85,3124.29,3125.85,200.0,3085.3033,3086.8438,3085.3033,3086.8438,200.0
2023-11-13 15:15:00,3125.85,3125.85,3125.85,3125.85,0.0,3086.8438,3086.8438,3086.8438,3086.8438,0.0
2023-11-13 15:20:00,3123.62,3123.62,3122.4,3123.58,2575.0,3084.6416,3084.6416,3083.4369,3084.6021,2575.0
2023-11-13 15:25:00,3121.46,3121.47,3118.62,3118.62,1500.0,3082.5086,3082.5185,3079.704,3079.704,1500.0
2023-11-13 15:30:00,3118.15,3120.12,3118.15,3120.12,400.0,3079.2399,3081.1853,3079.2399,3081.1853,400.0
2023-11-13 15:35:00,3120.12,3120.12,3118.69,3118.69,687.0,3081.1853,3081.1853,3079.7732,3079.7732,687.0
2023-11-13 15:40:00,3118.69,3119.4,3118.68,3119.28,692.0,3079.7732,3080.4743,3079.7633,3080.3558,692.0
2023-11-13 15:45:00,3119.15,3121.62,3119.15,3121.62,1100.0,3080.2274,3082.6666,3080.2274,3082.6666,1100.0
2023-11-13 15:50:00,3120.95,3125.07,3120.95,3122.92,1730.0,3082.005,3086.0735,3082.005,3083.9504,1730.0
2023-11-13 15:55:00,3121.78,3121.78,3118.48,3120.96,4666.0,3082.8246,3082.8246,3079.5658,3082.0148,4666.0
2023-11-14 09:30:00,3165.77,3176.96,3151.51,3151.51,3365.0,3126.2657,3137.316,3112.1836,3112.1836,3365.0
2023-11-14 09:35:00,3156.25,3176.97,3156.24,3172.42,1387.0,3116.8645,3137.3259,3116.8546,3132.8327,1387.0
2023-11-14 09:40:00,3168.69,3172.55,3161.68,3161.68,1966.0,3129.1492,3132.9611,3122.2267,3122.2267,1966.0
2023-11-14 09:45:00,3162.42,3162.42,3146.14,3151.98,1817.0,3122.9575,3122.9575,3106.8806,3112.6477,1817.0
2023-11-14 09:50:00,3152.48,3160.75,3152.47,3159.03,1200.0,3113.1415,3121.3083,3113.1316,3119.6098,1200.0
2023-11-14 09:55:00,3163.69,3173.95,3162.71,3167.3,1800.0,3124.2116,3134.3436,3123.2438,3127.7766,1800.0
2023-11-14 10:00:00,3169.04,3172.0,3160.91,3162.49,699.0,3129.4949,3132.4179,3121.4663,3123.0266,699.0
2023-11-14 10:05:00,3159.67,3161.23,3156.79,3160.35,902.0,3120.2418,3121.7823,3117.3977,3120.9133,902.0
2023-11-14 10:10:00,3166.56,3166.64,3159.93,3165.76,1548.0,3127.0458,3127.1248,3120.4985,3126.2558,1548.0
2023-11-14 10:15:00,3163.8,3163.8,3154.44,3159.98,1900.0,3124.3202,3124.3202,3115.077,3120.5479,1900.0
2023-11-14 10:20:00,3155.09,3155.09,3148.97,3151.0,800.0,3115.7189,3115.7189,3109.6753,3111.68,800.0
2023-11-14 10:25:00,3152.24,3152.27,3149.59,3149.63,867.0,3112.9045,3112.9341,3110.2876,3110.3271,867.0
2023-11-14 10:30:00,3150.36,3156.85,3150.35,3155.0,578.0,3111.048,3117.457,3111.0381,3115.6301,578.0
2023-11-14 10:35:00,3151.67,3151.67,3146.67,3146.73,532.0,3112.3416,3112.3416,3107.404,3107.4633,532.0
2023-11-14 10:40:00,3150.09,3152.64,3148.26,3148.26,300.0,3110.7813,3113.2995,3108.9742,3108.9742,300.0
2023-11-14 10:45:00,3152.86,3152.86,3149.64,3149.64,400.0,3113.5168,3113.5168,3110.3369,3110.3369,400.0
2023-11-14 10:50:00,3146.68,3148.19,3145.34,3148.19,600.0,3107.4139,3108.905,3106.0906,3108.905,600.0
2023-11-14 10:55:00,3147.17,3151.22,3147.17,3147.34,1000.0,3107.8978,3111.8972,3107.8978,3108.0656,1000.0
2023-11-14 11:00:00,3147.13,3151.86,3147.13,3151.86,300.0,3107.8583,3112.5292,3107.8583,3112.5292,300.0
2023-11-14 11:05:00,3153.36,3153.36,3153.36,3153.36,477.0,3114.0105,3114.0105,3114.0105,3114.0105,477.0
2023-11-14 11:10:00,3153.26,3166.54,3150.57,3166.54,726.0,3113.9118,3127.0261,3111.2553,3127.0261,726.0
2023-11-14 11:15:00,3166.98,3166.98,3166.42,3166.42,419.0,3127.4606,3127.4606,3126.9076,3126.9076,419.0
2023-11-14 11:20:00,3158.3,3158.53,3157.68,3158.53,352.0,3118.8889,3119.116,3118.2766,3119.116,352.0
2023-11-14 11:25:00,3161.46,3161.46,3155.05,3155.34,956.0,3122.0094,3122.0094,3115.6794,3115.9658,956.0
2023-11-14 11:30:00,3159.77,3160.88,3159.67,3160.86,600.0,3120.3405,3121.4367,3120.2418,3121.4169,600.0
2023-11-14 11:35:00,3158.25,3158.25,3158.25,3158.25,100.0,3118.8395,3118.8395,3118.8395,3118.8395,100.0
2023-11-14 11:40:00,3160.2,3163.64,3160.2,3163.64,323.0,3120.7652,3124.1622,3120.7652,3124.1622,323.0
2023-11-14 11:45:00,3164.3,3164.3,3161.1,3161.1,200.0,3124.814,3124.814,3121.6539,3121.6539,200.0
2023-11-14 11:50:00,3161.09,3163.34,3160.73,3163.34,300.0,3121.6441,3123.866,3121.2886,3123.866,300.0
2023-11-14 11:55:00,3164.37,3164.37,3162.1,3164.27,400.0,3124.8831,3124.8831,3122.6415,3124.7844,400.0
2023-11-14 12:00:00,3166.48,3168.19,3166.48,3168.19,200.0,3126.9668,3128.6555,3126.9668,3128.6555,200.0
2023-11-14 12:05:00,3168.95,3168.96,3161.92,3163.14,1100.0,3129.406,3129.4159,3122.4637,3123.6685,1100.0
2023-11-14 12:10:00,3162.83,3162.83,3159.88,3160.15,300.0,3123.3624,3123.3624,3120.4492,3120.7158,300.0
2023-11-14 12:15:00,3159.34,3160.27,3159.34,3160.27,200.0,3119.9159,3120.8343,3119.9159,3120.8343,200.0
2023-11-14 12:20:00,3162.32,3162.32,3162.32,3162.32,100.0,3122.8587,3122.8587,3122.8587,3122.8587,100.0
2023-11-14 12:25:00,3162.32,3162.32,3162.32,3162.32,0.0,3122.8587,3122.8587,3122.8587,3122.8587,0.0
2023-11-14 12:30:00,3164.9,3165.2,3164.9,3165.2,200.0,3125.4065,3125.7028,3125.4065,3125.7028,200.0
2023-11-14 12:35:00,3170.0,3170.0,3170.0,3170.0,100.0,3130.4429,3130.4429,3130.4429,3130.4429,100.0
2023-11-14 12:40:00,3171.99,3175.0,3171.99,3175.0,200.0,3132.408,3135.3805,3132.408,3135.3805,200.0
2023-11-14 12:45:00,3178.78,3179.06,3178.78,3179.06,200.0,3139.1133,3139.3898,3139.1133,3139.3898,200.0
2023-11-14 12:50:00,3175.33,3176.02,3172.71,3172.71,1200.0,3135.7064,3136.3878,3133.1191,3133.1191,1200.0
2023-11-14 12:55:00,3174.8,3174.8,3172.34,3173.74,900.0,3135.183,3135.183,3132.7537,3134.1362,900.0
2023-11-14 13:00:00,3173.83,3179.75,3172.72,3179.75,1150.0,3134.2251,3140.0712,3133.1289,3140.0712,1150.0
2023-11-14 13:05:00,3181.0,3181.0,3181.0,3181.0,100.0,3141.3056,3141.3056,3141.3056,3141.3056,100.0
2023-11-14 13:10:00,3175.57,3176.33,3175.57,3176.33,200.0,3135.9434,3136.6939,3135.9434,3136.6939,200.0
2023-11-14 13:15:00,3176.33,3176.33,3176.33,3176.33,0.0,3136.6939,3136.6939,3136.6939,3136.6939,0.0
2023-11-14 13:20:00,3176.13,3176.13,3174.71,3174.72,686.0,3136.4964,3136.4964,3135.0941,3135.104,686.0
2023-11-14 13:25:00,3174.72,3174.72,3174.72,3174.72,0.0,3135.104,3135.104,3135.104,3135.104,0.0
2023-11-14 13:30:00,3178.64,3178.64,3178.64,3178.64,100.0,3138.9751,3138.9751,3138.9751,3138.9751,100.0
2023-11-14 13:35:00,3175.08,3176.82,3175.07,3176.82,255.0,3135.4595,3137.1778,3135.4496,3137.1778,255.0
2023-11-14 13:40:00,3173.49,3173.49,3169.99,3170.0,345.0,3133.8893,3133.8893,3130.433,3130.4429,345.0
2023-11-14 13:45:00,3168.07,3168.07,3164.73,3164.73,545.0,3128.537,3128.537,3125.2386,3125.2386,545.0
2023-11-14 13:50:00,3166.4,3168.51,3166.4,3167.7,400.0,3126.8878,3128.9715,3126.8878,3128.1716,400.0
2023-11-14 13:55:00,3166.81,3169.57,3166.81,3166.81,400.0,3127.2927,3130.0182,3127.2927,3127.2927,400.0
2023-11-14 14:00:00,3164.66,3164.66,3164.66,3164.66,100.0,3125.1695,3125.1695,3125.1695,3125.1695,100.0
2023-11-14 14:05:00,3166.26,3166.26,3158.08,3158.93,2950.0,3126.7496,3126.7496,3118.6716,3119.511,2950.0
2023-11-14 14:10:00,3159.55,3161.36,3158.51,3158.52,800.0,3120.1233,3121.9107,3119.0963,3119.1061,800.0
2023-11-14 14:15:00,3158.51,3158.52,3158.51,3158.51,300.0,3119.0963,3119.1061,3119.0963,3119.0963,300.0
2023-11-14 14:20:00,3157.57,3158.17,3157.57,3158.17,300.0,3118.168,3118.7605,3118.168,3118.7605,300.0
2023-11-14 14:25:00,3165.67,3165.67,3165.67,3165.67,100.0,3126.1669,3126.1669,3126.1669,3126.1669,100.0
2023-11-14 14:30:00,3165.67,3165.67,3165.67,3165.67,100.0,3126.1669,3126.1669,3126.1669,3126.1669,100.0
2023-11-14 14:35:00,3169.16,3169.5,3168.61,3169.5,432.0,3129.6134,3129.9491,3129.0702,3129.9491,432.0
2023-11-14 14:40:00,3175.69,3175.69,3174.5,3174.5,564.0,3136.0619,3136.0619,3134.8867,3134.8867,564.0
2023-11-14 14:45:00,3177.38,3177.38,3177.38,3177.38,100.0,3137.7308,3137.7308,3137.7308,3137.7308,100.0
2023-11-14 14:50:00,3176.74,3179.96,3174.76,3179.95,450.0,3137.0988,3140.2786,3135.1435,3140.2687,450.0
2023-11-14 14:55:00,3179.95,3179.95,3179.95,3179.95,0.0,3140.2687,3140.2687,3140.2687,3140.2687,0.0
2023-11-14 15:00:00,3181.28,3181.28,3179.64,3179.64,445.0,3141.5821,3141.5821,3139.9626,3139.9626,445.0
2023-11-14 15:05:00,3178.1,3179.89,3178.1,3179.86,300.0,3138.4418,3140.2095,3138.4418,3140.1798,300.0
2023-11-14 15:10:00,3180.0,3180.99,3179.9,3179.91,500.0,3140.3181,3141.2957,3140.2193,3140.2292,500.0
2023-11-14 15:15:00,3180.54,3180.59,3180.53,3180.59,200.0,3140.8514,3140.9007,3140.8415,3140.9007,200.0
2023-11-14 15:20:00,3181.18,3181.18,3179.09,3179.38,400.0,3141.4834,3141.4834,3139.4194,3139.7058,400.0
2023-11-14 15:25:00,3178.87,3178.87,3178.22,3178.22,785.0,3139.2022,3139.2022,3138.5603,3138.5603,785.0
2023-11-14 15:30:00,3177.94,3178.13,3177.39,3177.39,450.0,3138.2838,3138.4714,3137.7407,3137.7407,450.0
2023-11-14 15:35:00,3175.68,3176.58,3175.37,3176.58,703.0,3136.052,3136.9408,3135.7459,3136.9408,703.0
2023-11-14 15:40:00,3177.17,3177.62,3175.42,3175.42,400.0,3137.5234,3137.9678,3135.7952,3135.7952,400.0
2023-11-14 15:45:00,3175.37,3179.89,3175.37,3176.98,708.0,3135.7459,3140.2095,3135.7459,3137.3358,708.0
2023-11-14 15:50:00,3176.72,3177.84,3173.96,3175.82,1650.0,3137.079,3138.185,3134.3535,3136.1903,1650.0
2023-11-14 15:55:00,3177.26,3178.41,3170.24,3173.16,4979.0,3137.6123,3138.7479,3130.6799,3133.5634,4979.0
2023-11-15 09:30:00,3197.0,3203.21,3185.78,3185.78,4286.0,3157.106,3163.2385,3146.026,3146.026,4286.0
2023-11-15 09:35:00,3190.39,3207.32,3187.03,3198.21,1300.0,3150.5784,3167.2972,3147.2604,3158.3009,1300.0
2023-11-15 09:40:00,3194.09,3194.09,3180.01,3180.01,1124.0,3154.2323,3154.2323,3140.328,3140.328,1124.0
2023-11-15 09:45:00,3186.53,3188.74,3175.01,3180.0,1020.0,3146.7666,3148.949,3135.3904,3140.3181,1020.0
2023-11-15 09:50:00,3175.01,3188.67,3175.01,3184.54,1141.0,3135.3904,3148.8799,3135.3904,3144.8014,1141.0
2023-11-15 09:55:00,3184.17,3188.67,3181.27,3182.77,1700.0,3144.4361,3148.8799,3141.5722,3143.0535,1700.0
2023-11-15 10:00:00,3178.12,3178.56,3166.51,3175.76,1054.0,3138.4616,3138.8961,3126.9964,3136.131,1054.0
2023-11-15 10:05:00,3173.47,3180.17,3167.32,3180.17,600.0,3133.8696,3140.486,3127.7963,3140.486,600.0
2023-11-15 10:10:00,3179.46,3179.46,3179.46,3179.46,100.0,3139.7848,3139.7848,3139.7848,3139.7848,100.0
2023-11-15 10:15:00,3174.91,3180.25,3171.52,3171.52,500.0,3135.2916,3140.565,3131.9439,3131.9439,500.0
2023-11-15 10:20:00,3175.58,3176.54,3175.58,3176.54,612.0,3135.9532,3136.9013,3135.9532,3136.9013,612.0
2023-11-15 10:25:00,3178.93,3178.93,3178.92,3178.93,486.0,3139.2614,3139.2614,3139.2516,3139.2614,486.0
2023-11-15 10:30:00,3173.68,3180.31,3173.68,3175.03,800.0,3134.077,3140.6242,3134.077,3135.4101,800.0
2023-11-15 10:35:00,3174.54,3174.68,3169.82,3174.68,2700.0,3134.9262,3135.0645,3130.2651,3135.0645,2700.0
2023-11-15 10:40:00,3180.51,3180.75,3177.24,3177.25,512.0,3140.8217,3141.0587,3137.5925,3137.6024,512.0
2023-11-15 10:45:00,3178.64,3184.16,3178.64,3183.45,500.0,3138.9751,3144.4262,3138.9751,3143.725,500.0
2023-11-15 10:50:00,3181.38,3181.38,3179.84,3179.84,300.0,3141.6809,3141.6809,3140.1601,3140.1601,300.0
2023-11-15 10:55:00,3172.33,3172.33,3166.31,3166.31,400.0,3132.7438,3132.7438,3126.7989,3126.7989,400.0
2023-11-15 11:00:00,3170.39,3170.39,3166.69,3166.69,625.0,3130.828,3130.828,3127.1742,3127.1742,625.0
2023-11-15 11:05:00,3163.62,3164.98,3160.7,3160.7,300.0,3124.1425,3125.4855,3121.2589,3121.2589,300.0
2023-11-15 11:10:00,3162.01,3162.01,3162.0,3162.0,200.0,3122.5526,3122.5526,3122.5427,3122.5427,200.0
2023-11-15 11:15:00,3153.64,3160.14,3153.64,3155.96,546.0,3114.287,3120.7059,3114.287,3116.5781,546.0
2023-11-15 11:20:00,3151.31,3158.06,3151.31,3157.95,1120.0,3111.9861,3118.6519,3111.9861,3118.5432,1120.0
2023-11-15 11:25:00,3155.84,3155.84,3151.64,3154.19,800.0,3116.4596,3116.4596,3112.312,3114.8302,800.0
2023-11-15 11:30:00,3156.22,3157.29,3156.22,3156.56,400.0,3116.8348,3117.8915,3116.8348,3117.1706,400.0
2023-11-15 11:35:00,3151.89,3151.89,3148.77,3148.77,400.0,3112.5589,3112.5589,3109.4778,3109.4778,400.0
2023-11-15 11:40:00,3143.39,3149.23,3143.2,3149.23,605.0,3104.1649,3109.9321,3103.9773,3109.9321,605.0
2023-11-15 11:45:00,3149.23,3151.35,3148.31,3151.35,575.0,3109.9321,3112.0256,3109.0235,3112.0256,575.0
2023-11-15 11:50:00,3151.35,3151.35,3151.35,3151.35,0.0,3112.0256,3112.0256,3112.0256,3112.0256,0.0
2023-11-15 11:55:00,3150.3,3150.3,3150.22,3150.23,200.0,3110.9887,3110.9887,3110.9097,3110.9196,200.0
2023-11-15 12:00:00,3152.02,3153.88,3151.47,3151.48,500.0,3112.6872,3114.524,3112.1441,3112.154,500.0
2023-11-15 12:05:00,3151.81,3153.47,3151.66,3153.47,400.0,3112.4799,3114.1192,3112.3317,3114.1192,400.0
2023-11-15 12:10:00,3147.73,3147.73,3146.8,3146.8,200.0,3108.4508,3108.4508,3107.5324,3107.5324,200.0
2023-11-15 12:15:00,3142.58,3146.61,3142.57,3146.61,546.0,3103.365,3107.3448,3103.3552,3107.3448,546.0
2023-11-15 12:20:00,3140.77,3144.5,3140.77,3144.5,300.0,3101.5776,3105.2611,3101.5776,3105.2611,300.0
2023-11-15 12:25:00,3144.5,3144.5,3140.12,3140.38,1355.0,3105.2611,3105.2611,3100.9357,3101.1925,1355.0
2023-11-15 12:30:00,3138.32,3138.32,3135.37,3137.12,800.0,3099.1582,3099.1582,3096.245,3097.9732,800.0
2023-11-15 12:35:00,3136.99,3137.01,3135.08,3135.08,900.0,3097.8448,3097.8645,3095.9586,3095.9586,900.0
2023-11-15 12:40:00,3134.21,3136.82,3134.21,3136.01,700.0,3095.0995,3097.6769,3095.0995,3096.877,700.0
2023-11-15 12:45:00,3133.16,3137.7,3132.65,3137.69,744.0,3094.0626,3098.5459,3093.559,3098.5361,744.0
2023-11-15 12:50:00,3136.41,3138.29,3134.27,3135.0,600.0,3097.272,3099.1286,3095.1587,3095.8796,600.0
2023-11-15 12:55:00,3138.45,3138.45,3135.24,3135.24,319.0,3099.2866,3099.2866,3096.1166,3096.1166,319.0
2023-11-15 13:00:00,3132.51,3132.51,3132.25,3132.25,400.0,3093.4207,3093.4207,3093.1639,3093.1639,400.0
2023-11-15 13:05:00,3131.84,3132.46,3131.84,3132.46,200.0,3092.7591,3093.3713,3092.7591,3093.3713,200.0
2023-11-15 13:10:00,3129.62,3129.74,3125.61,3125.61,300.0,3090.5668,3090.6853,3086.6068,3086.6068,300.0
2023-11-15 13:15:00,3125.79,3126.16,3125.68,3125.68,500.0,3086.7846,3087.1499,3086.6759,3086.6759,500.0
2023-11-15 13:20:00,3126.1,3130.64,3126.1,3130.64,2689.0,3087.0907,3091.574,3087.0907,3091.574,2689.0
2023-11-15 13:25:00,3130.62,3133.46,3130.19,3130.65,763.0,3091.5543,3094.3588,3091.1297,3091.5839,763.0
2023-11-15 13:30:00,3133.89,3134.63,3133.88,3134.63,400.0,3094.7835,3095.5142,3094.7736,3095.5142,400.0
2023-11-15 13:35:00,3134.63,3134.63,3134.63,3134.63,0.0,3095.5142,3095.5142,3095.5142,3095.5142,0.0
2023-11-15 13:40:00,3134.63,3134.63,3134.63,3134.63,0.0,3095.5142,3095.5142,3095.5142,3095.5142,0.0
2023-11-15 13:45:00,3135.73,3135.73,3135.73,3135.73,100.0,3096.6005,3096.6005,3096.6005,3096.6005,100.0
2023-11-15 13:50:00,3135.08,3135.08,3130.81,3130.81,700.0,3095.9586,3095.9586,3091.7419,3091.7419,700.0
2023-11-15 13:55:00,3134.14,3134.14,3134.14,3134.14,100.0,3095.0304,3095.0304,3095.0304,3095.0304,100.0
2023-11-15 14:00:00,3134.13,3137.42,3133.59,3137.42,599.0,3095.0205,3098.2694,3094.4872,3098.2694,599.0
2023-11-15 14:05:00,3131.77,3131.78,3131.77,3131.78,200.0,3092.6899,3092.6998,3092.6899,3092.6998,200.0
2023-11-15 14:10:00,3130.46,3130.46,3130.46,3130.46,100.0,3091.3963,3091.3963,3091.3963,3091.3963,100.0
2023-11-15 14:15:00,3127.21,3127.21,3122.39,3122.39,400.0,3088.1868,3088.1868,3083.427,3083.427,400.0
2023-11-15 14:20:00,3122.44,3125.07,3122.44,3125.07,600.0,3083.4764,3086.0735,3083.4764,3086.0735,600.0
2023-11-15 14:25:00,3126.72,3129.27,3124.15,3129.27,501.0,3087.703,3090.2211,3085.165,3090.2211,501.0
2023-11-15 14:30:00,3130.23,3130.23,3130.23,3130.23,100.0,3091.1692,3091.1692,3091.1692,3091.1692,100.0
2023-11-15 14:35:00,3132.5,3132.5,3132.5,3132.5,100.0,3093.4108,3093.4108,3093.4108,3093.4108,100.0
2023-11-15 14:40:00,3134.28,3134.28,3133.43,3133.44,400.0,3095.1686,3095.1686,3094.3292,3094.3391,400.0
2023-11-15 14:45:00,3133.53,3134.18,3133.3,3134.18,300.0,3094.428,3095.0699,3094.2008,3095.0699,300.0
2023-11-15 14:50:00,3132.01,3132.01,3132.01,3132.01,100.0,3092.9269,3092.9269,3092.9269,3092.9269,100.0
2023-11-15 14:55:00,3131.35,3131.35,3131.35,3131.35,133.0,3092.2752,3092.2752,3092.2752,3092.2752,133.0
2023-11-15 15:00:00,3127.53,3128.22,3125.99,3125.99,600.0,3088.5028,3089.1842,3086.9821,3086.9821,600.0
2023-11-15 15:05:00,3126.22,3126.22,3125.09,3125.09,200.0,3087.2092,3087.2092,3086.0933,3086.0933,200.0
2023-11-15 15:10:00,3122.29,3127.31,3122.29,3124.48,1382.0,3083.3282,3088.2856,3083.3282,3085.4909,1382.0
2023-11-15 15:15:00,3128.45,3128.45,3128.45,3128.45,100.0,3089.4114,3089.4114,3089.4114,3089.4114,100.0
2023-11-15 15:20:00,3127.85,3127.85,3125.85,3125.85,500.0,3088.8189,3088.8189,3086.8438,3086.8438,500.0
2023-11-15 15:25:00,3128.17,3130.89,3128.17,3130.89,860.0,3089.1349,3091.8209,3089.1349,3091.8209,860.0
2023-11-15 15:30:00,3133.13,3133.13,3133.13,3133.13,100.0,3094.033,3094.033,3094.033,3094.033,100.0
2023-11-15 15:35:00,3131.79,3131.79,3131.79,3131.79,100.0,3092.7097,3092.7097,3092.7097,3092.7097,100.0
2023-11-15 15:40:00,3128.42,3130.8,3128.42,3130.8,719.0,3089.3817,3091.732,3089.3817,3091.732,719.0
2023-11-15 15:45:00,3132.29,3132.29,3127.75,3127.75,405.0,3093.2034,3093.2034,3088.7201,3088.7201,405.0
2023-11-15 15:50:00,3124.86,3129.08,3124.54,3124.54,1745.0,3085.8662,3090.0335,3085.5502,3085.5502,1745.0
2023-11-15 15:55:00,3121.13,3124.38,3117.29,3118.66,5132.0,3082.1827,3085.3922,3078.3906,3079.7435,5132.0
2023-11-16 09:30:00,3114.18,3118.63,3102.24,3118.63,4803.0,3075.3194,3079.7139,3063.5284,3079.7139,4803.0
2023-11-16 09:35:00,3118.53,3123.01,3118.53,3123.01,911.0,3079.6152,3084.0392,3079.6152,3084.0392,911.0
2023-11-16 09:40:00,3120.57,3132.97,3120.57,3132.97,1721.0,3081.6297,3093.875,3081.6297,3093.875,1721.0
2023-11-16 09:45:00,3128.97,3136.59,3128.97,3136.59,642.0,3089.9249,3097.4498,3089.9249,3097.4498,642.0
2023-11-16 09:50:00,3145.24,3145.24,3139.0,3139.0,234.0,3105.9919,3105.9919,3099.8297,3099.8297,234.0
2023-11-16 09:55:00,3140.42,3155.07,3140.42,3153.47,1000.0,3101.232,3115.6992,3101.232,3114.1192,1000.0
2023-11-16 10:00:00,3152.93,3156.69,3151.33,3154.31,1100.0,3113.5859,3117.299,3112.0059,3114.9487,1100.0
2023-11-16 10:05:00,3156.53,3160.79,3155.25,3156.61,1000.0,3117.141,3121.3478,3115.8769,3117.22,1000.0
2023-11-16 10:10:00,3156.85,3156.85,3150.05,3151.82,1100.0,3117.457,3117.457,3110.7418,3112.4897,1100.0
2023-11-16 10:15:00,3149.45,3151.84,3134.54,3134.99,1600.0,3110.1493,3112.5095,3095.4254,3095.8698,1600.0
2023-11-16 10:20:00,3144.78,3149.31,3144.78,3148.0,500.0,3105.5376,3110.0111,3105.5376,3108.7174,500.0
2023-11-16 10:25:00,3149.03,3149.03,3149.02,3149.03,100.0,3109.7346,3109.7346,3109.7247,3109.7346,100.0
2023-11-16 10:30:00,3152.1,3152.31,3145.22,3145.22,1000.0,3112.7662,3112.9736,3105.9721,3105.9721,1000.0
2023-11-16 10:35:00,3146.14,3146.14,3137.27,3137.73,3400.0,3106.8806,3106.8806,3098.1213,3098.5756,3400.0
2023-11-16 10:40:00,3137.73,3137.73,3129.0,3136.1,1899.0,3098.5756,3098.5756,3089.9545,3096.9659,1899.0
2023-11-16 10:45:00,3135.68,3137.19,3135.01,3135.56,400.0,3096.5511,3098.0423,3095.8895,3096.4326,400.0
2023-11-16 10:50:00,3134.07,3135.24,3134.01,3135.24,308.0,3094.9612,3096.1166,3094.902,3096.1166,308.0
2023-11-16 10:55:00,3134.49,3136.17,3134.06,3136.17,700.0,3095.376,3097.035,3094.9514,3097.035,700.0
2023-11-16 11:00:00,3133.58,3137.22,3133.58,3137.22,700.0,3094.4774,3098.0719,3094.4774,3098.0719,700.0
2023-11-16 11:05:00,3133.99,3133.99,3133.9,3133.9,200.0,3094.8822,3094.8822,3094.7934,3094.7934,200.0
2023-11-16 11:10:00,3133.9,3133.9,3133.9,3133.9,0.0,3094.7934,3094.7934,3094.7934,3094.7934,0.0
2023-11-16 11:15:00,3132.86,3132.86,3128.68,3128.68,400.0,3093.7663,3093.7663,3089.6385,3089.6385,400.0
2023-11-16 11:20:00,3131.53,3132.51,3131.28,3132.51,700.0,3092.4529,3093.4207,3092.2061,3093.4207,700.0
2023-11-16 11:25:00,3128.16,3128.17,3127.65,3127.65,390.0,3089.125,3089.1349,3088.6213,3088.6213,390.0
2023-11-16 11:30:00,3127.59,3130.19,3126.25,3129.48,860.0,3088.5621,3091.1297,3087.2388,3090.4285,860.0
2023-11-16 11:35:00,3126.39,3127.32,3126.39,3126.51,311.0,3087.3771,3088.2955,3087.3771,3087.4956,311.0
2023-11-16 11:40:00,3129.77,3129.78,3129.76,3129.78,400.0,3090.7149,3090.7248,3090.705,3090.7248,400.0
2023-11-16 11:45:00,3131.1,3133.06,3131.1,3131.59,1600.0,3092.0283,3093.9638,3092.0283,3092.5122,1600.0
2023-11-16 11:50:00,3136.4,3136.56,3136.4,3136.56,200.0,3097.2622,3097.4202,3097.2622,3097.4202,200.0
2023-11-16 11:55:00,3147.99,3148.0,3143.92,3143.92,400.0,3108.7075,3108.7174,3104.6883,3104.6883,400.0
2023-11-16 12:00:00,3143.05,3148.65,3143.03,3148.65,1300.0,3103.8292,3109.3593,3103.8094,3109.3593,1300.0
2023-11-16 12:05:00,3148.78,3148.78,3148.3,3148.31,301.0,3109.4877,3109.4877,3109.0137,3109.0235,301.0
2023-11-16 12:10:00,3148.21,3148.21,3145.05,3145.05,300.0,3108.9248,3108.9248,3105.8042,3105.8042,300.0
2023-11-16 12:15:00,3147.66,3147.96,3145.11,3145.11,700.0,3108.3817,3108.6779,3105.8635,3105.8635,700.0
2023-11-16 12:20:00,3143.03,3146.55,3141.31,3146.55,1312.0,3103.8094,3107.2855,3102.1109,3107.2855,1312.0
2023-11-16 12:25:00,3147.73,3147.73,3147.73,3147.73,100.0,3108.4508,3108.4508,3108.4508,3108.4508,100.0
2023-11-16 12:30:00,3148.42,3148.42,3144.7,3147.31,590.0,3109.1322,3109.1322,3105.4586,3108.036,590.0
2023-11-16 12:35:00,3144.04,3145.97,3143.06,3143.95,1008.0,3104.8068,3106.7127,3103.8391,3104.7179,1008.0
2023-11-16 12:40:00,3143.1,3146.62,3143.1,3146.58,705.0,3103.8786,3107.3546,3103.8786,3107.3151,705.0
2023-11-16 12:45:00,3145.56,3145.58,3145.56,3145.58,700.0,3106.3079,3106.3276,3106.3079,3106.3276,700.0
2023-11-16 12:50:00,3146.39,3146.64,3145.42,3146.64,500.0,3107.1275,3107.3744,3106.1696,3107.3744,500.0
2023-11-16 12:55:00,3148.93,3148.93,3145.56,3147.37,500.0,3109.6358,3109.6358,3106.3079,3108.0953,500.0
2023-11-16 13:00:00,3146.99,3147.45,3146.99,3147.34,500.0,3107.72,3108.1743,3107.72,3108.0656,500.0
2023-11-16 13:05:00,3145.61,3145.61,3144.76,3144.94,700.0,3106.3572,3106.3572,3105.5178,3105.6956,700.0
2023-11-16 13:10:00,3144.94,3144.94,3144.94,3144.94,0.0,3105.6956,3105.6956,3105.6956,3105.6956,0.0
2023-11-16 13:15:00,3140.85,3141.22,3136.39,3138.97,1140.0,3101.6566,3102.022,3097.2523,3099.8001,1140.0
2023-11-16 13:20:00,3138.93,3138.93,3138.17,3138.18,200.0,3099.7606,3099.7606,3099.0101,3099.0199,200.0
2023-11-16 13:25:00,3141.62,3142.15,3140.98,3140.99,701.0,3102.417,3102.9404,3101.785,3101.7949,701.0
2023-11-16 13:30:00,3140.62,3140.68,3140.41,3140.68,600.0,3101.4295,3101.4888,3101.2221,3101.4888,600.0
2023-11-16 13:35:00,3143.55,3147.8,3143.55,3146.73,2142.0,3104.3229,3108.5199,3104.3229,3107.4633,2142.0
2023-11-16 13:40:00,3143.0,3143.0,3143.0,3143.0,100.0,3103.7798,3103.7798,3103.7798,3103.7798,100.0
2023-11-16 13:45:00,3143.0,3143.0,3143.0,3143.0,100.0,3103.7798,3103.7798,3103.7798,3103.7798,100.0
2023-11-16 13:50:00,3143.0,3143.0,3143.0,3143.0,0.0,3103.7798,3103.7798,3103.7798,3103.7798,0.0
2023-11-16 13:55:00,3144.58,3144.58,3142.56,3143.64,300.0,3105.3401,3105.3401,3103.3453,3104.4118,300.0
2023-11-16 14:00:00,3143.4,3145.16,3143.4,3145.16,600.0,3104.1748,3105.9128,3104.1748,3105.9128,600.0
2023-11-16 14:05:00,3145.0,3145.0,3138.4,3138.4,200.0,3105.7548,3105.7548,3099.2372,3099.2372,200.0
2023-11-16 14:10:00,3140.23,3140.23,3138.27,3138.28,200.0,3101.0444,3101.0444,3099.1088,3099.1187,200.0
2023-11-16 14:15:00,3143.42,3143.42,3142.71,3142.72,600.0,3104.1946,3104.1946,3103.4934,3103.5033,600.0
2023-11-16 14:20:00,3142.0,3142.0,3141.72,3141.72,200.0,3102.7923,3102.7923,3102.5158,3102.5158,200.0
2023-11-16 14:25:00,3142.0,3142.73,3139.51,3140.48,400.0,3102.7923,3103.5132,3100.3334,3101.2912,400.0
2023-11-16 14:30:00,3140.48,3140.48,3140.48,3140.48,0.0,3101.2912,3101.2912,3101.2912,3101.2912,0.0
2023-11-16 14:35:00,3144.24,3144.24,3144.24,3144.24,100.0,3105.0043,3105.0043,3105.0043,3105.0043,100.0
2023-11-16 14:40:00,3144.47,3145.99,3144.47,3145.99,200.0,3105.2315,3106.7325,3105.2315,3106.7325,200.0
2023-11-16 14:45:00,3146.46,3146.65,3146.24,3146.65,400.0,3107.1966,3107.3843,3106.9794,3107.3843,400.0
2023-11-16 14:50:00,3147.99,3147.99,3143.56,3143.61,1117.0,3108.7075,3108.7075,3104.3328,3104.3822,1117.0
2023-11-16 14:55:00,3143.31,3143.61,3142.23,3142.23,2400.0,3104.0859,3104.3822,3103.0194,3103.0194,2400.0
2023-11-16 15:00:00,3143.0,3143.13,3141.16,3141.16,400.0,3103.7798,3103.9082,3101.9628,3101.9628,400.0
2023-11-16 15:05:00,3141.16,3141.16,3141.16,3141.16,0.0,3101.9628,3101.9628,3101.9628,3101.9628,0.0
2023-11-16 15:10:00,3141.16,3141.16,3141.16,3141.16,0.0,3101.9628,3101.9628,3101.9628,3101.9628,0.0
2023-11-16 15:15:00,3141.08,3141.08,3138.99,3138.99,300.0,3101.8838,3101.8838,3099.8198,3099.8198,300.0
2023-11-16 15:20:00,3136.83,3136.91,3135.01,3135.01,900.0,3097.6868,3097.7658,3095.8895,3095.8895,900.0
2023-11-16 15:25:00,3135.69,3135.69,3133.35,3135.09,800.0,3096.561,3096.561,3094.2502,3095.9685,800.0
2023-11-16 15:30:00,3135.48,3135.48,3129.53,3129.53,1640.0,3096.3536,3096.3536,3090.4779,3090.4779,1640.0
2023-11-16 15:35:00,3129.5,3132.0,3129.11,3129.83,830.0,3090.4483,3092.9171,3090.0631,3090.7741,830.0
2023-11-16 15:40:00,3131.29,3131.43,3129.87,3131.43,749.0,3092.2159,3092.3542,3090.8136,3092.3542,749.0
2023-11-16 15:45:00,3131.55,3131.55,3131.52,3131.52,321.0,3092.4727,3092.4727,3092.4431,3092.4431,321.0
2023-11-16 15:50:00,3130.49,3132.23,3124.42,3124.42,2100.0,3091.4259,3093.1442,3085.4317,3085.4317,2100.0
2023-11-16 15:55:00,3123.88,3130.19,3123.47,3129.98,3981.0,3084.8984,3091.1297,3084.4935,3090.9223,3981.0
2023-11-17 09:30:00,3154.95,3154.95,3154.95,3154.95,10028.0,3115.5807,3115.5807,3115.5807,3115.5807,10028.0
2023-11-17 09:35:00,3133.91,3142.32,3133.91,3140.0,1700.0,3094.8032,3103.1083,3094.8032,3100.8172,1700.0
2023-11-17 09:40:00,3140.01,3140.01,3130.72,3130.72,847.0,3100.8271,3100.8271,3091.653,3091.653,847.0
2023-11-17 09:45:00,3128.52,3128.52,3123.35,3125.0,1100.0,3089.4805,3089.4805,3084.375,3086.0044,1100.0
2023-11-17 09:50:00,3124.95,3124.95,3111.75,3116.56,1000.0,3085.955,3085.955,3072.9198,3077.6697,1000.0
2023-11-17 09:55:00,3115.24,3115.95,3110.01,3111.6,3615.0,3076.3662,3077.0673,3071.2015,3072.7716,3615.0
2023-11-17 10:00:00,3110.82,3110.95,3105.23,3105.55,1100.0,3072.0014,3072.1297,3066.4811,3066.7971,1100.0
2023-11-17 10:05:00,3105.1,3105.71,3104.58,3104.59,800.0,3066.3527,3066.9551,3065.8392,3065.8491,800.0
2023-11-17 10:10:00,3106.51,3110.44,3105.1,3110.44,900.0,3067.7451,3071.6261,3066.3527,3071.6261,900.0
2023-11-17 10:15:00,3109.64,3115.24,3104.28,3104.28,1700.0,3070.8361,3076.3662,3065.543,3065.543,1700.0
2023-11-17 10:20:00,3105.73,3107.14,3103.39,3107.14,500.0,3066.9749,3068.3673,3064.6641,3068.3673,500.0
2023-11-17 10:25:00,3104.96,3107.0,3104.96,3107.0,495.0,3066.2145,3068.229,3066.2145,3068.229,495.0
2023-11-17 10:30:00,3112.6,3114.11,3112.1,3114.11,346.0,3073.7592,3075.2503,3073.2654,3075.2503,346.0
2023-11-17 10:35:00,3120.7,3120.7,3120.7,3120.7,200.0,3081.7581,3081.7581,3081.7581,3081.7581,200.0
2023-11-17 10:40:00,3121.66,3123.77,3121.66,3123.77,400.0,3082.7061,3084.7898,3082.7061,3084.7898,400.0
2023-11-17 10:45:00,3121.05,3121.05,3115.7,3115.7,822.0,3082.1037,3082.1037,3076.8205,3076.8205,822.0
2023-11-17 10:50:00,3115.13,3117.1,3111.6,3117.1,700.0,3076.2576,3078.203,3072.7716,3078.203,700.0
2023-11-17 10:55:00,3119.35,3119.35,3119.35,3119.35,100.0,3080.4249,3080.4249,3080.4249,3080.4249,100.0
2023-11-17 11:00:00,3115.76,3115.76,3110.05,3110.05,400.0,3076.8797,3076.8797,3071.241,3071.241,400.0
2023-11-17 11:05:00,3111.63,3113.35,3107.33,3113.35,700.0,3072.8013,3074.4998,3068.5549,3074.4998,700.0
2023-11-17 11:10:00,3113.35,3113.35,3113.35,3113.35,0.0,3074.4998,3074.4998,3074.4998,3074.4998,0.0
2023-11-17 11:15:00,3120.93,3123.81,3120.81,3121.63,500.0,3081.9852,3084.8293,3081.8667,3082.6765,500.0
2023-11-17 11:20:00,3122.59,3123.75,3122.59,3123.75,200.0,3083.6245,3084.77,3083.6245,3084.77,200.0
2023-11-17 11:25:00,3118.68,3120.0,3118.68,3120.0,200.0,3079.7633,3081.0668,3079.7633,3081.0668,200.0
2023-11-17 11:30:00,3122.53,3125.97,3122.53,3125.1,500.0,3083.5652,3086.9623,3083.5652,3086.1032,500.0
2023-11-17 11:35:00,3128.27,3128.27,3128.27,3128.27,130.0,3089.2336,3089.2336,3089.2336,3089.2336,130.0
2023-11-17 11:40:00,3131.06,3131.06,3131.06,3131.06,100.0,3091.9888,3091.9888,3091.9888,3091.9888,100.0
2023-11-17 11:45:00,3131.06,3131.06,3131.06,3131.06,0.0,3091.9888,3091.9888,3091.9888,3091.9888,0.0
2023-11-17 11:50:00,3134.84,3134.84,3133.4,3133.4,333.0,3095.7216,3095.7216,3094.2996,3094.2996,333.0
2023-11-17 11:55:00,3129.64,3133.11,3129.64,3133.11,341.0,3090.5865,3094.0132,3090.5865,3094.0132,341.0
2023-11-17 12:00:00,3133.38,3133.38,3133.38,3133.38,100.0,3094.2798,3094.2798,3094.2798,3094.2798,100.0
2023-11-17 12:05:00,3133.38,3133.38,3133.38,3133.38,0.0,3094.2798,3094.2798,3094.2798,3094.2798,0.0
2023-11-17 12:10:00,3134.6,3135.17,3133.9,3135.17,862.0,3095.4846,3096.0475,3094.7934,3096.0475,862.0
2023-11-17 12:15:00,3135.17,3135.17,3135.17,3135.17,0.0,3096.0475,3096.0475,3096.0475,3096.0475,0.0
2023-11-17 12:20:00,3130.45,3130.45,3130.42,3130.42,200.0,3091.3864,3091.3864,3091.3568,3091.3568,200.0
2023-11-17 12:25:00,3133.86,3133.86,3133.85,3133.86,100.0,3094.7539,3094.7539,3094.744,3094.7539,100.0
2023-11-17 12:30:00,3132.72,3132.72,3132.72,3132.72,100.0,3093.6281,3093.6281,3093.6281,3093.6281,100.0
2023-11-17 12:35:00,3132.72,3132.72,3132.72,3132.72,0.0,3093.6281,3093.6281,3093.6281,3093.6281,0.0
2023-11-17 12:40:00,3133.43,3133.43,3132.92,3132.92,200.0,3094.3292,3094.3292,3093.8256,3093.8256,200.0
2023-11-17 12:45:00,3132.92,3132.92,3132.92,3132.92,0.0,3093.8256,3093.8256,3093.8256,3093.8256,0.0
2023-11-17 12:50:00,3132.92,3132.92,3132.92,3132.92,0.0,3093.8256,3093.8256,3093.8256,3093.8256,0.0
2023-11-17 12:55:00,3134.4,3135.5,3133.23,3135.5,1375.0,3095.2871,3096.3734,3094.1317,3096.3734,1375.0
2023-11-17 13:00:00,3138.81,3138.81,3132.78,3132.79,400.0,3099.6421,3099.6421,3093.6873,3093.6972,400.0
2023-11-17 13:05:00,3132.79,3132.79,3132.79,3132.79,0.0,3093.6972,3093.6972,3093.6972,3093.6972,0.0
2023-11-17 13:10:00,3138.61,3138.61,3138.61,3138.61,144.0,3099.4446,3099.4446,3099.4446,3099.4446,144.0
2023-11-17 13:15:00,3137.51,3137.51,3137.5,3137.51,100.0,3098.3583,3098.3583,3098.3484,3098.3583,100.0
2023-11-17 13:20:00,3130.9,3130.9,3130.54,3130.55,200.0,3091.8308,3091.8308,3091.4753,3091.4852,200.0
2023-11-17 13:25:00,3130.55,3130.55,3130.55,3130.55,0.0,3091.4852,3091.4852,3091.4852,3091.4852,0.0
2023-11-17 13:30:00,3132.54,3132.55,3130.65,3130.66,300.0,3093.4503,3093.4602,3091.5839,3091.5938,300.0
2023-11-17 13:35:00,3131.28,3131.28,3131.28,3131.28,100.0,3092.2061,3092.2061,3092.2061,3092.2061,100.0
2023-11-17 13:40:00,3133.91,3133.91,3133.86,3133.86,200.0,3094.8032,3094.8032,3094.7539,3094.7539,200.0
2023-11-17 13:45:00,3133.86,3133.86,3133.86,3133.86,0.0,3094.7539,3094.7539,3094.7539,3094.7539,0.0
2023-11-17 13:50:00,3133.29,3133.29,3131.9,3131.9,300.0,3094.191,3094.191,3092.8183,3092.8183,300.0
2023-11-17 13:55:00,3131.9,3131.9,3131.9,3131.9,0.0,3092.8183,3092.8183,3092.8183,3092.8183,0.0
2023-11-17 14:00:00,3131.9,3131.9,3131.9,3131.9,0.0,3092.8183,3092.8183,3092.8183,3092.8183,0.0
2023-11-17 14:05:00,3140.0,3140.98,3140.0,3140.98,240.0,3100.8172,3101.785,3100.8172,3101.785,240.0
2023-11-17 14:10:00,3141.61,3142.73,3141.61,3142.73,311.0,3102.4071,3103.5132,3102.4071,3103.5132,311.0
2023-11-17 14:15:00,3142.73,3142.73,3142.73,3142.73,0.0,3103.5132,3103.5132,3103.5132,3103.5132,0.0
2023-11-17 14:20:00,3139.91,3139.92,3139.8,3139.8,200.0,3100.7284,3100.7382,3100.6197,3100.6197,200.0
2023-11-17 14:25:00,3139.91,3139.91,3139.91,3139.91,100.0,3100.7284,3100.7284,3100.7284,3100.7284,100.0
2023-11-17 14:30:00,3138.2,3139.22,3138.2,3139.22,200.0,3099.0397,3100.047,3099.0397,3100.047,200.0
2023-11-17 14:35:00,3138.78,3140.69,3136.86,3136.86,717.0,3099.6125,3101.4986,3097.7164,3097.7164,717.0
2023-11-17 14:40:00,3136.94,3136.94,3134.97,3134.97,230.0,3097.7954,3097.7954,3095.85,3095.85,230.0
2023-11-17 14:45:00,3138.42,3138.42,3137.37,3137.37,364.0,3099.257,3099.257,3098.2201,3098.2201,364.0
2023-11-17 14:50:00,3137.37,3137.37,3137.37,3137.37,0.0,3098.2201,3098.2201,3098.2201,3098.2201,0.0
2023-11-17 14:55:00,3136.42,3138.05,3136.42,3138.05,200.0,3097.2819,3098.8916,3097.2819,3098.8916,200.0
2023-11-17 15:00:00,3134.27,3137.66,3134.27,3137.66,200.0,3095.1587,3098.5064,3095.1587,3098.5064,200.0
2023-11-17 15:05:00,3137.66,3137.66,3137.66,3137.66,0.0,3098.5064,3098.5064,3098.5064,3098.5064,0.0
2023-11-17 15:10:00,3137.66,3137.66,3137.66,3137.66,0.0,3098.5064,3098.5064,3098.5064,3098.5064,0.0
2023-11-17 15:15:00,3134.71,3135.06,3134.71,3135.06,200.0,3095.5932,3095.9389,3095.5932,3095.9389,200.0
2023-11-17 15:20:00,3137.18,3137.19,3137.16,3137.16,200.0,3098.0324,3098.0423,3098.0127,3098.0127,200.0
2023-11-17 15:25:00,3138.48,3138.48,3137.1,3138.41,300.0,3099.3162,3099.3162,3097.9534,3099.2471,300.0
2023-11-17 15:30:00,3135.46,3136.94,3134.56,3134.79,850.0,3096.3339,3097.7954,3095.4451,3095.6723,850.0
2023-11-17 15:35:00,3137.93,3137.93,3136.73,3137.01,403.0,3098.7731,3098.7731,3097.588,3097.8645,403.0
2023-11-17 15:40:00,3135.54,3136.84,3135.44,3135.44,1300.0,3096.4129,3097.6967,3096.3141,3096.3141,1300.0
2023-11-17 15:45:00,3134.3,3134.3,3132.3,3132.31,829.0,3095.1884,3095.1884,3093.2133,3093.2232,829.0
2023-11-17 15:50:00,3130.62,3134.48,3130.62,3134.48,2455.0,3091.5543,3095.3661,3091.5543,3095.3661,2455.0
2023-11-17 15:55:00,3134.86,3138.12,3132.65,3133.85,2712.0,3095.7414,3098.9607,3093.559,3094.744,2712.0
2023-11-20 09:30:00,3141.88,3152.8,3141.88,3152.8,2915.0,3102.6738,3113.4575,3102.6738,3113.4575,2915.0
2023-11-20 09:35:00,3152.64,3168.96,3152.59,3165.51,1000.0,3113.2995,3129.4159,3113.2501,3126.0089,1000.0
2023-11-20 09:40:00,3167.38,3167.38,3162.67,3162.67,400.0,3127.8556,3127.8556,3123.2043,3123.2043,400.0
2023-11-20 09:45:00,3165.36,3165.36,3159.61,3159.61,400.0,3125.8608,3125.8608,3120.1825,3120.1825,400.0
2023-11-20 09:50:00,3160.0,3160.0,3160.0,3160.0,200.0,3120.5677,3120.5677,3120.5677,3120.5677,200.0
2023-11-20 09:55:00,3155.24,3158.08,3150.89,3158.08,500.0,3115.8671,3118.6716,3111.5713,3118.6716,500.0
2023-11-20 10:00:00,3150.5,3153.76,3148.3,3152.87,700.0,3111.1862,3114.4055,3109.0137,3113.5266,700.0
2023-11-20 10:05:00,3153.86,3153.86,3143.82,3143.82,700.0,3114.5043,3114.5043,3104.5896,3104.5896,700.0
2023-11-20 10:10:00,3148.26,3148.26,3148.26,3148.26,100.0,3108.9742,3108.9742,3108.9742,3108.9742,100.0
2023-11-20 10:15:00,3143.27,3143.27,3142.43,3142.43,300.0,3104.0464,3104.0464,3103.2169,3103.2169,300.0
2023-11-20 10:20:00,3140.63,3142.54,3140.63,3141.03,800.0,3101.4394,3103.3255,3101.4394,3101.8344,800.0
2023-11-20 10:25:00,3144.64,3145.58,3143.89,3145.5,500.0,3105.3993,3106.3276,3104.6587,3106.2486,500.0
2023-11-20 10:30:00,3145.83,3145.83,3142.73,3142.73,1900.0,3106.5745,3106.5745,3103.5132,3103.5132,1900.0
2023-11-20 10:35:00,3143.38,3143.38,3143.37,3143.38,100.0,3104.1551,3104.1551,3104.1452,3104.1551,100.0
2023-11-20 10:40:00,3145.48,3146.06,3143.91,3143.91,300.0,3106.2289,3106.8016,3104.6784,3104.6784,300.0
2023-11-20 10:45:00,3147.33,3148.0,3146.73,3148.0,410.0,3108.0558,3108.7174,3107.4633,3108.7174,410.0
2023-11-20 10:50:00,3146.66,3151.31,3144.81,3144.81,3167.0,3107.3941,3111.9861,3105.5672,3105.5672,3167.0
2023-11-20 10:55:00,3146.75,3148.38,3146.74,3146.75,300.0,3107.483,3109.0927,3107.4731,3107.483,300.0
2023-11-20 11:00:00,3146.77,3149.86,3144.68,3144.79,1100.0,3107.5028,3110.5542,3105.4388,3105.5475,1100.0
2023-11-20 11:05:00,3143.89,3144.77,3143.71,3143.71,1000.0,3104.6587,3105.5277,3104.4809,3104.4809,1000.0
2023-11-20 11:10:00,3147.89,3149.06,3144.11,3144.11,900.0,3108.6088,3109.7642,3104.876,3104.876,900.0
2023-11-20 11:15:00,3142.1,3143.72,3140.61,3141.06,600.0,3102.891,3104.4908,3101.4196,3101.864,600.0
2023-11-20 11:20:00,3143.97,3144.06,3143.03,3144.06,400.0,3104.7377,3104.8266,3103.8094,3104.8266,400.0
2023-11-20 11:25:00,3142.73,3143.98,3142.73,3143.98,200.0,3103.5132,3104.7476,3103.5132,3104.7476,200.0
2023-11-20 11:30:00,3142.53,3142.53,3142.25,3142.25,200.0,3103.3157,3103.3157,3103.0392,3103.0392,200.0
2023-11-20 11:35:00,3142.16,3142.16,3138.33,3138.34,700.0,3102.9503,3102.9503,3099.1681,3099.178,700.0
2023-11-20 11:40:00,3133.96,3136.99,3133.96,3136.99,371.0,3094.8526,3097.8448,3094.8526,3097.8448,371.0
2023-11-20 11:45:00,3139.85,3144.03,3139.85,3140.14,600.0,3100.6691,3104.7969,3100.6691,3100.9555,600.0
2023-11-20 11:50:00,3141.23,3141.23,3139.83,3139.83,600.0,3102.0319,3102.0319,3100.6494,3100.6494,600.0
2023-11-20 11:55:00,3141.48,3141.48,3139.83,3139.83,200.0,3102.2788,3102.2788,3100.6494,3100.6494,200.0
2023-11-20 12:00:00,3139.2,3140.0,3139.2,3140.0,200.0,3100.0272,3100.8172,3100.0272,3100.8172,200.0
2023-11-20 12:05:00,3142.6,3142.72,3142.6,3142.72,200.0,3103.3848,3103.5033,3103.3848,3103.5033,200.0
2023-11-20 12:10:00,3142.78,3147.0,3142.75,3146.16,700.0,3103.5625,3107.7299,3103.5329,3106.9004,700.0
2023-11-20 12:15:00,3146.15,3146.15,3144.08,3144.08,600.0,3106.8905,3106.8905,3104.8463,3104.8463,600.0
2023-11-20 12:20:00,3143.13,3146.26,3142.53,3146.26,1500.0,3103.9082,3106.9991,3103.3157,3106.9991,1500.0
2023-11-20 12:25:00,3146.62,3148.24,3146.62,3148.24,659.0,3107.3546,3108.9544,3107.3546,3108.9544,659.0
2023-11-20 12:30:00,3147.55,3147.55,3147.28,3147.28,200.0,3108.273,3108.273,3108.0064,3108.0064,200.0
2023-11-20 12:35:00,3145.4,3146.48,3145.4,3146.48,300.0,3106.1499,3107.2164,3106.1499,3107.2164,300.0
2023-11-20 12:40:00,3141.89,3143.23,3140.54,3141.0,500.0,3102.6837,3104.0069,3101.3505,3101.8048,500.0
2023-11-20 12:45:00,3140.68,3144.91,3140.68,3144.91,800.0,3101.4888,3105.666,3101.4888,3105.666,800.0
2023-11-20 12:50:00,3141.26,3143.0,3139.98,3140.96,500.0,3102.0615,3103.7798,3100.7975,3101.7653,500.0
2023-11-20 12:55:00,3139.58,3139.58,3139.58,3139.58,100.0,3100.4025,3100.4025,3100.4025,3100.4025,100.0
2023-11-20 13:00:00,3142.0,3147.5,3139.67,3144.51,1200.0,3102.7923,3108.2236,3100.4914,3105.271,1200.0
2023-11-20 13:05:00,3144.55,3148.57,3143.22,3147.66,1300.0,3105.3105,3109.2803,3103.9971,3108.3817,1300.0
2023-11-20 13:10:00,3147.68,3147.69,3144.95,3144.95,300.0,3108.4014,3108.4113,3105.7055,3105.7055,300.0
2023-11-20 13:15:00,3145.68,3145.68,3142.25,3142.93,500.0,3106.4264,3106.4264,3103.0392,3103.7107,500.0
2023-11-20 13:20:00,3143.64,3143.76,3142.44,3143.56,1100.0,3104.4118,3104.5303,3103.2268,3104.3328,1100.0
2023-11-20 13:25:00,3144.42,3144.42,3140.7,3140.7,800.0,3105.1821,3105.1821,3101.5085,3101.5085,800.0
2023-11-20 13:30:00,3138.01,3138.01,3138.01,3138.01,100.0,3098.8521,3098.8521,3098.8521,3098.8521,100.0
2023-11-20 13:35:00,3140.2,3140.2,3140.2,3140.2,300.0,3101.0147,3101.0147,3101.0147,3101.0147,300.0
2023-11-20 13:40:00,3138.0,3139.12,3138.0,3138.65,700.0,3098.8422,3099.9482,3098.8422,3099.4841,700.0
2023-11-20 13:45:00,3140.98,3141.89,3139.45,3139.6,800.0,3101.785,3102.6837,3100.2741,3100.4222,800.0
2023-11-20 13:50:00,3139.53,3139.53,3139.12,3139.12,200.0,3100.3531,3100.3531,3099.9482,3099.9482,200.0
2023-11-20 13:55:00,3140.8,3142.38,3140.26,3140.26,1900.0,3101.6073,3103.1675,3101.074,3101.074,1900.0
2023-11-20 14:00:00,3140.5,3140.5,3140.5,3140.5,100.0,3101.311,3101.311,3101.311,3101.311,100.0
2023-11-20 14:05:00,3141.08,3141.08,3141.08,3141.08,100.0,3101.8838,3101.8838,3101.8838,3101.8838,100.0
2023-11-20 14:10:00,3141.16,3144.47,3141.16,3144.47,800.0,3101.9628,3105.2315,3101.9628,3105.2315,800.0
2023-11-20 14:15:00,3145.9,3145.9,3140.64,3140.64,900.0,3106.6436,3106.6436,3101.4493,3101.4493,900.0
2023-11-20 14:20:00,3141.17,3144.0,3141.17,3144.0,300.0,3101.9726,3104.7673,3101.9726,3104.7673,300.0
2023-11-20 14:25:00,3144.67,3146.86,3144.51,3144.62,1000.0,3105.429,3107.5916,3105.271,3105.3796,1000.0
2023-11-20 14:30:00,3146.13,3146.3,3146.12,3146.29,200.0,3106.8707,3107.0386,3106.8609,3107.0287,200.0
2023-11-20 14:35:00,3148.11,3149.04,3148.1,3149.04,300.0,3108.826,3109.7444,3108.8162,3109.7444,300.0
2023-11-20 14:40:00,3148.24,3148.24,3148.24,3148.24,400.0,3108.9544,3108.9544,3108.9544,3108.9544,400.0
2023-11-20 14:45:00,3148.51,3149.88,3148.36,3149.88,500.0,3109.221,3110.5739,3109.0729,3110.5739,500.0
2023-11-20 14:50:00,3147.66,3151.0,3147.66,3151.0,500.0,3108.3817,3111.68,3108.3817,3111.68,500.0
2023-11-20 14:55:00,3151.58,3153.59,3151.57,3152.67,600.0,3112.2527,3114.2377,3112.2429,3113.3291,600.0
2023-11-20 15:00:00,3155.59,3155.99,3153.79,3155.99,1296.0,3116.2127,3116.6077,3114.4352,3116.6077,1296.0
2023-11-20 15:05:00,3156.16,3156.38,3154.84,3154.84,728.0,3116.7756,3116.9928,3115.4721,3115.4721,728.0
2023-11-20 15:10:00,3154.83,3155.84,3154.82,3155.42,1100.0,3115.4622,3116.4596,3115.4523,3116.0448,1100.0
2023-11-20 15:15:00,3153.76,3154.64,3153.76,3154.43,400.0,3114.4055,3115.2746,3114.4055,3115.0672,400.0
2023-11-20 15:20:00,3152.77,3153.61,3152.77,3152.94,500.0,3113.4279,3114.2574,3113.4279,3113.5958,500.0
2023-11-20 15:25:00,3154.12,3158.12,3154.11,3157.77,1100.0,3114.761,3118.7111,3114.7512,3118.3655,1100.0
2023-11-20 15:30:00,3157.78,3158.4,3154.81,3156.78,900.0,3118.3754,3118.9876,3115.4424,3117.3878,900.0
2023-11-20 15:35:00,3155.9,3158.1,3155.9,3158.1,765.0,3116.5188,3118.6914,3116.5188,3118.6914,765.0
2023-11-20 15:40:00,3157.07,3157.07,3155.24,3155.25,500.0,3117.6742,3117.6742,3115.8671,3115.8769,500.0
2023-11-20 15:45:00,3155.08,3157.06,3150.52,3150.52,900.0,3115.7091,3117.6644,3111.206,3111.206,900.0
2023-11-20 15:50:00,3151.86,3155.27,3151.85,3154.65,700.0,3112.5292,3115.8967,3112.5194,3115.2844,700.0
2023-11-20 15:55:00,3155.79,3158.4,3154.46,3158.4,2189.0,3116.4102,3118.9876,3115.0968,3118.9876,2189.0
2023-11-21 09:30:00,3156.0,3156.0,3156.0,3156.0,2976.0,3116.6176,3116.6176,3116.6176,3116.6176,2976.0
2023-11-21 09:35:00,3149.75,3149.75,3145.01,3148.01,300.0,3110.4456,3110.4456,3105.7647,3108.7273,300.0
2023-11-21 09:40:00,3152.82,3162.0,3152.82,3162.0,500.0,3113.4773,3122.5427,3113.4773,3122.5427,500.0
2023-11-21 09:45:00,3162.0,3166.53,3162.0,3166.53,300.0,3122.5427,3127.0162,3122.5427,3127.0162,300.0
2023-11-21 09:50:00,3164.91,3164.91,3164.91,3164.91,100.0,3125.4164,3125.4164,3125.4164,3125.4164,100.0
2023-11-21 09:55:00,3167.75,3171.0,3165.89,3165.89,2300.0,3128.221,3131.4304,3126.3842,3126.3842,2300.0
2023-11-21 10:00:00,3159.57,3166.0,3158.75,3166.0,1059.0,3120.143,3126.4928,3119.3333,3126.4928,1059.0
2023-11-21 10:05:00,3166.58,3169.55,3166.58,3169.55,300.0,3127.0656,3129.9985,3127.0656,3129.9985,300.0
2023-11-21 10:10:00,3166.61,3168.89,3166.61,3167.34,400.0,3127.0952,3129.3467,3127.0952,3127.8161,400.0
2023-11-21 10:15:00,3166.79,3167.38,3166.61,3166.61,300.0,3127.2729,3127.8556,3127.0952,3127.0952,300.0
2023-11-21 10:20:00,3163.94,3163.94,3158.78,3158.78,500.0,3124.4585,3124.4585,3119.3629,3119.3629,500.0
2023-11-21 10:25:00,3155.72,3155.72,3153.63,3154.18,500.0,3116.3411,3116.3411,3114.2772,3114.8203,500.0
2023-11-21 10:30:00,3154.8,3160.0,3153.63,3160.0,1400.0,3115.4326,3120.5677,3114.2772,3120.5677,1400.0
2023-11-21 10:35:00,3160.33,3163.04,3159.91,3161.11,700.0,3120.8935,3123.5697,3120.4788,3121.6638,700.0
2023-11-21 10:40:00,3162.3,3162.3,3162.3,3162.3,100.0,3122.839,3122.839,3122.839,3122.839,100.0
2023-11-21 10:45:00,3161.19,3161.19,3161.19,3161.19,100.0,3121.7428,3121.7428,3121.7428,3121.7428,100.0
2023-11-21 10:50:00,3164.18,3165.79,3162.41,3164.7,605.0,3124.6955,3126.2854,3122.9476,3125.209,605.0
2023-11-21 10:55:00,3165.84,3165.84,3165.24,3165.24,300.0,3126.3348,3126.3348,3125.7423,3125.7423,300.0
2023-11-21 11:00:00,3160.0,3160.0,3160.0,3160.0,100.0,3120.5677,3120.5677,3120.5677,3120.5677,100.0
2023-11-21 11:05:00,3153.08,3153.08,3147.35,3147.35,300.0,3113.734,3113.734,3108.0755,3108.0755,300.0
2023-11-21 11:10:00,3153.65,3154.13,3150.88,3153.3,1327.0,3114.2969,3114.7709,3111.5615,3113.9513,1327.0
2023-11-21 11:15:00,3152.15,3152.15,3152.15,3152.15,100.0,3112.8156,3112.8156,3112.8156,3112.8156,100.0
2023-11-21 11:20:00,3154.63,3154.63,3154.63,3154.63,100.0,3115.2647,3115.2647,3115.2647,3115.2647,100.0
2023-11-21 11:25:00,3155.16,3155.16,3155.16,3155.16,100.0,3115.7881,3115.7881,3115.7881,3115.7881,100.0
2023-11-21 11:30:00,3154.4,3154.4,3154.02,3154.02,300.0,3115.0375,3115.0375,3114.6623,3114.6623,300.0
2023-11-21 11:35:00,3153.23,3153.23,3147.86,3147.86,400.0,3113.8821,3113.8821,3108.5792,3108.5792,400.0
2023-11-21 11:40:00,3143.47,3143.47,3143.46,3143.47,100.0,3104.2439,3104.2439,3104.2341,3104.2439,100.0
2023-11-21 11:45:00,3148.96,3148.96,3148.96,3148.96,100.0,3109.6654,3109.6654,3109.6654,3109.6654,100.0
2023-11-21 11:50:00,3147.25,3150.58,3147.25,3150.58,220.0,3107.9768,3111.2652,3107.9768,3111.2652,220.0
2023-11-21 11:55:00,3150.58,3150.58,3150.58,3150.58,0.0,3111.2652,3111.2652,3111.2652,3111.2652,0.0
2023-11-21 12:00:00,3151.64,3155.9,3151.64,3154.87,500.0,3112.312,3116.5188,3112.312,3115.5017,500.0
2023-11-21 12:05:00,3156.65,3156.65,3156.65,3156.65,100.0,3117.2595,3117.2595,3117.2595,3117.2595,100.0
2023-11-21 12:10:00,3160.0,3161.37,3160.0,3160.28,1141.0,3120.5677,3121.9206,3120.5677,3120.8442,1141.0
2023-11-21 12:15:00,3160.28,3160.28,3160.28,3160.28,0.0,3120.8442,3120.8442,3120.8442,3120.8442,0.0
2023-11-21 12:20:00,3157.56,3159.67,3157.55,3157.74,300.0,3118.1581,3120.2418,3118.1482,3118.3359,300.0
2023-11-21 12:25:00,3154.98,3154.98,3154.98,3154.98,100.0,3115.6103,3115.6103,3115.6103,3115.6103,100.0
2023-11-21 12:30:00,3159.39,3159.39,3154.39,3154.39,434.0,3119.9653,3119.9653,3115.0277,3115.0277,434.0
2023-11-21 12:35:00,3152.4,3152.4,3152.4,3152.4,100.0,3113.0625,3113.0625,3113.0625,3113.0625,100.0
2023-11-21 12:40:00,3154.33,3158.05,3154.33,3158.05,678.0,3114.9684,3118.642,3114.9684,3118.642,678.0
2023-11-21 12:45:00,3158.05,3158.05,3158.05,3158.05,0.0,3118.642,3118.642,3118.642,3118.642,0.0
2023-11-21 12:50:00,3158.05,3158.05,3158.05,3158.05,0.0,3118.642,3118.642,3118.642,3118.642,0.0
2023-11-21 12:55:00,3161.05,3162.23,3161.04,3161.05,1100.0,3121.6046,3122.7698,3121.5947,3121.6046,1100.0
2023-11-21 13:00:00,3156.81,3158.46,3156.81,3158.45,300.0,3117.4175,3119.0469,3117.4175,3119.037,300.0
2023-11-21 13:05:00,3155.66,3155.66,3155.66,3155.66,100.0,3116.2818,3116.2818,3116.2818,3116.2818,100.0
2023-11-21 13:10:00,3155.66,3155.66,3155.66,3155.66,0.0,3116.2818,3116.2818,3116.2818,3116.2818,0.0
2023-11-21 13:15:00,3153.8,3153.8,3153.8,3153.8,100.0,3114.445,3114.445,3114.445,3114.445,100.0
2023-11-21 13:20:00,3153.8,3153.8,3153.8,3153.8,0.0,3114.445,3114.445,3114.445,3114.445,0.0
2023-11-21 13:25:00,3155.81,3155.81,3155.81,3155.81,100.0,3116.43,3116.43,3116.43,3116.43,100.0
2023-11-21 13:30:00,3156.33,3156.33,3156.33,3156.33,100.0,3116.9435,3116.9435,3116.9435,3116.9435,100.0
2023-11-21 13:35:00,3156.33,3156.33,3156.33,3156.33,0.0,3116.9435,3116.9435,3116.9435,3116.9435,0.0
2023-11-21 13:40:00,3157.61,3158.47,3155.82,3157.91,899.0,3118.2075,3119.0568,3116.4398,3118.5037,899.0
2023-11-21 13:45:00,3158.22,3158.22,3155.84,3155.84,200.0,3118.8099,3118.8099,3116.4596,3116.4596,200.0
2023-11-21 13:50:00,3155.73,3156.01,3155.42,3155.43,500.0,3116.3509,3116.6275,3116.0448,3116.0547,500.0
2023-11-21 13:55:00,3153.85,3153.85,3153.85,3153.85,100.0,3114.4944,3114.4944,3114.4944,3114.4944,100.0
2023-11-21 14:00:00,3155.04,3156.75,3155.04,3156.75,400.0,3115.6696,3117.3582,3115.6696,3117.3582,400.0
2023-11-21 14:05:00,3156.28,3156.28,3154.63,3154.66,790.0,3116.8941,3116.8941,3115.2647,3115.2943,790.0
2023-11-21 14:10:00,3154.66,3156.35,3154.14,3156.35,700.0,3115.2943,3116.9632,3114.7808,3116.9632,700.0
2023-11-21 14:15:00,3155.39,3155.55,3155.39,3155.55,400.0,3116.0152,3116.1732,3116.0152,3116.1732,400.0
2023-11-21 14:20:00,3155.77,3155.78,3155.76,3155.78,700.0,3116.3905,3116.4003,3116.3806,3116.4003,700.0
2023-11-21 14:25:00,3155.77,3155.77,3155.76,3155.76,200.0,3116.3905,3116.3905,3116.3806,3116.3806,200.0
2023-11-21 14:30:00,3155.76,3155.76,3155.76,3155.76,0.0,3116.3806,3116.3806,3116.3806,3116.3806,0.0
2023-11-21 14:35:00,3155.76,3155.76,3155.76,3155.76,0.0,3116.3806,3116.3806,3116.3806,3116.3806,0.0
2023-11-21 14:40:00,3150.31,3150.31,3150.31,3150.31,100.0,3110.9986,3110.9986,3110.9986,3110.9986,100.0
2023-11-21 14:45:00,3150.09,3151.6,3150.08,3151.6,400.0,3110.7813,3112.2725,3110.7715,3112.2725,400.0
2023-11-21 14:50:00,3150.01,3151.5,3145.67,3145.67,900.0,3110.7023,3112.1737,3106.4165,3106.4165,900.0
2023-11-21 14:55:00,3150.51,3151.63,3149.88,3150.08,1400.0,3111.1961,3112.3021,3110.5739,3110.7715,1400.0
2023-11-21 15:00:00,3149.82,3152.69,3149.82,3151.23,900.0,3110.5147,3113.3489,3110.5147,3111.9071,900.0
2023-11-21 15:05:00,3152.41,3152.42,3147.83,3147.84,920.0,3113.0724,3113.0823,3108.5495,3108.5594,920.0
2023-11-21 15:10:00,3146.91,3150.0,3146.91,3150.0,1451.0,3107.641,3110.6925,3107.641,3110.6925,1451.0
2023-11-21 15:15:00,3149.02,3150.0,3149.02,3150.0,1204.0,3109.7247,3110.6925,3109.7247,3110.6925,1204.0
2023-11-21 15:20:00,3150.26,3150.26,3146.94,3146.94,300.0,3110.9492,3110.9492,3107.6706,3107.6706,300.0
2023-11-21 15:25:00,3146.82,3148.43,3146.82,3147.12,800.0,3107.5521,3109.142,3107.5521,3107.8484,800.0
2023-11-21 15:30:00,3145.55,3147.0,3145.55,3145.72,300.0,3106.298,3107.7299,3106.298,3106.4659,300.0
2023-11-21 15:35:00,3144.82,3145.04,3143.29,3143.3,800.0,3105.5771,3105.7943,3104.0662,3104.0761,800.0
2023-11-21 15:40:00,3144.43,3145.92,3144.16,3145.92,1200.0,3105.192,3106.6634,3104.9253,3106.6634,1200.0
2023-11-21 15:45:00,3144.72,3144.72,3142.0,3142.0,500.0,3105.4783,3105.4783,3102.7923,3102.7923,500.0
2023-11-21 15:50:00,3141.61,3143.82,3141.6,3143.39,1800.0,3102.4071,3104.5896,3102.3973,3104.1649,1800.0
2023-11-21 15:55:00,3144.15,3147.68,3141.82,3143.21,4728.0,3104.9155,3108.4014,3102.6145,3103.9872,4728.0
2023-11-22 09:30:00,3166.42,3168.78,3159.89,3160.38,3029.0,3126.9076,3129.2381,3120.459,3120.9429,3029.0
2023-11-22 09:35:00,3158.84,3158.84,3158.84,3158.84,100.0,3119.4221,3119.4221,3119.4221,3119.4221,100.0
2023-11-22 09:40:00,3163.43,3163.89,3163.43,3163.89,200.0,3123.9549,3124.4091,3123.9549,3124.4091,200.0
2023-11-22 09:45:00,3162.88,3162.88,3155.73,3155.73,200.0,3123.4117,3123.4117,3116.3509,3116.3509,200.0
2023-11-22 09:50:00,3157.14,3157.14,3150.0,3150.66,400.0,3117.7434,3117.7434,3110.6925,3111.3442,400.0
2023-11-22 09:55:00,3150.64,3152.95,3146.82,3150.06,2100.0,3111.3245,3113.6056,3107.5521,3110.7517,2100.0
2023-11-22 10:00:00,3156.53,3156.53,3148.3,3150.47,1813.0,3117.141,3117.141,3109.0137,3111.1566,1813.0
2023-11-22 10:05:00,3150.06,3150.21,3150.05,3150.21,600.0,3110.7517,3110.8998,3110.7418,3110.8998,600.0
2023-11-22 10:10:00,3152.58,3152.58,3152.57,3152.58,100.0,3113.2403,3113.2403,3113.2304,3113.2403,100.0
2023-11-22 10:15:00,3154.09,3154.09,3146.65,3146.65,600.0,3114.7314,3114.7314,3107.3843,3107.3843,600.0
2023-11-22 10:20:00,3148.45,3151.17,3146.99,3148.3,2360.0,3109.1618,3111.8479,3107.72,3109.0137,2360.0
2023-11-22 10:25:00,3149.89,3152.14,3148.6,3150.24,3380.0,3110.5838,3112.8057,3109.3099,3110.9295,3380.0
2023-11-22 10:30:00,3149.99,3151.06,3144.65,3149.0,900.0,3110.6826,3111.7392,3105.4092,3109.7049,900.0
2023-11-22 10:35:00,3149.08,3149.18,3147.1,3147.11,600.0,3109.7839,3109.8827,3107.8286,3107.8385,600.0
2023-11-22 10:40:00,3147.0,3147.0,3139.62,3139.62,400.0,3107.7299,3107.7299,3100.442,3100.442,400.0
2023-11-22 10:45:00,3139.12,3139.12,3139.12,3139.12,100.0,3099.9482,3099.9482,3099.9482,3099.9482,100.0
2023-11-22 10:50:00,3139.49,3139.49,3139.48,3139.49,100.0,3100.3136,3100.3136,3100.3037,3100.3136,100.0
2023-11-22 10:55:00,3143.39,3147.0,3143.39,3147.0,701.0,3104.1649,3107.7299,3104.1649,3107.7299,701.0
2023-11-22 11:00:00,3147.0,3148.69,3147.0,3147.88,550.0,3107.7299,3109.3988,3107.7299,3108.5989,550.0
2023-11-22 11:05:00,3150.4,3150.47,3149.9,3149.91,500.0,3111.0875,3111.1566,3110.5937,3110.6036,500.0
2023-11-22 11:10:00,3149.91,3149.91,3149.91,3149.91,0.0,3110.6036,3110.6036,3110.6036,3110.6036,0.0
2023-11-22 11:15:00,3149.91,3149.91,3149.91,3149.91,0.0,3110.6036,3110.6036,3110.6036,3110.6036,0.0
2023-11-22 11:20:00,3146.86,3148.1,3146.25,3148.1,300.0,3107.5916,3108.8162,3106.9892,3108.8162,300.0
2023-11-22 11:25:00,3147.52,3147.52,3147.52,3147.52,100.0,3108.2434,3108.2434,3108.2434,3108.2434,100.0
2023-11-22 11:30:00,3148.59,3149.12,3146.43,3149.12,600.0,3109.3,3109.8234,3107.167,3109.8234,600.0
2023-11-22 11:35:00,3149.12,3149.12,3149.12,3149.12,0.0,3109.8234,3109.8234,3109.8234,3109.8234,0.0
2023-11-22 11:40:00,3150.7,3150.7,3150.46,3150.46,200.0,3111.3837,3111.3837,3111.1467,3111.1467,200.0
2023-11-22 11:45:00,3151.0,3152.32,3151.0,3151.55,600.0,3111.68,3112.9835,3111.68,3112.2231,600.0
2023-11-22 11:50:00,3151.54,3151.54,3147.95,3147.95,1200.0,3112.2132,3112.2132,3108.668,3108.668,1200.0
2023-11-22 11:55:00,3149.45,3151.32,3149.32,3149.47,600.0,3110.1493,3111.996,3110.0209,3110.1691,600.0
2023-11-22 12:00:00,3149.47,3149.47,3149.47,3149.47,0.0,3110.1691,3110.1691,3110.1691,3110.1691,0.0
2023-11-22 12:05:00,3149.4,3149.4,3149.4,3149.4,100.0,3110.0999,3110.0999,3110.0999,3110.0999,100.0
2023-11-22 12:10:00,3150.85,3152.48,3150.64,3150.66,1034.0,3111.5318,3113.1415,3111.3245,3111.3442,1034.0
2023-11-22 12:15:00,3150.0,3150.0,3150.0,3150.0,100.0,3110.6925,3110.6925,3110.6925,3110.6925,100.0
2023-11-22 12:20:00,3150.07,3150.07,3150.07,3150.07,100.0,3110.7616,3110.7616,3110.7616,3110.7616,100.0
2023-11-22 12:25:00,3147.39,3147.39,3147.39,3147.39,100.0,3108.115,3108.115,3108.115,3108.115,100.0
2023-11-22 12:30:00,3146.84,3147.13,3146.84,3147.13,200.0,3107.5719,3107.8583,3107.5719,3107.8583,200.0
2023-11-22 12:35:00,3147.13,3147.13,3147.13,3147.13,0.0,3107.8583,3107.8583,3107.8583,3107.8583,0.0
2023-11-22 12:40:00,3147.12,3147.12,3147.12,3147.12,100.0,3107.8484,3107.8484,3107.8484,3107.8484,100.0
2023-11-22 12:45:00,3147.12,3147.12,3147.12,3147.12,0.0,3107.8484,3107.8484,3107.8484,3107.8484,0.0
2023-11-22 12:50:00,3148.94,3150.01,3148.94,3150.01,200.0,3109.6457,3110.7023,3109.6457,3110.7023,200.0
2023-11-22 12:55:00,3150.01,3150.01,3150.01,3150.01,0.0,3110.7023,3110.7023,3110.7023,3110.7023,0.0
2023-11-22 13:00:00,3150.01,3150.01,3150.01,3150.01,0.0,3110.7023,3110.7023,3110.7023,3110.7023,0.0
2023-11-22 13:05:00,3150.13,3150.63,3150.06,3150.63,300.0,3110.8208,3111.3146,3110.7517,3111.3146,300.0
2023-11-22 13:10:00,3150.58,3150.97,3150.35,3150.35,1400.0,3111.2652,3111.6503,3111.0381,3111.0381,1400.0
2023-11-22 13:15:00,3150.88,3150.88,3150.32,3150.33,1100.0,3111.5615,3111.5615,3111.0085,3111.0183,1100.0
2023-11-22 13:20:00,3150.33,3150.33,3150.33,3150.33,0.0,3111.0183,3111.0183,3111.0183,3111.0183,0.0
2023-11-22 13:25:00,3147.36,3147.96,3147.36,3147.96,200.0,3108.0854,3108.6779,3108.0854,3108.6779,200.0
2023-11-22 13:30:00,3147.96,3147.96,3147.96,3147.96,0.0,3108.6779,3108.6779,3108.6779,3108.6779,0.0
2023-11-22 13:35:00,3147.96,3147.96,3147.96,3147.96,0.0,3108.6779,3108.6779,3108.6779,3108.6779,0.0
2023-11-22 13:40:00,3147.96,3147.96,3147.96,3147.96,0.0,3108.6779,3108.6779,3108.6779,3108.6779,0.0
2023-11-22 13:45:00,3147.96,3147.96,3147.96,3147.96,0.0,3108.6779,3108.6779,3108.6779,3108.6779,0.0
2023-11-22 13:50:00,3148.44,3148.44,3148.44,3148.44,100.0,3109.1519,3109.1519,3109.1519,3109.1519,100.0
2023-11-22 13:55:00,3147.6,3147.6,3147.6,3147.6,113.0,3108.3224,3108.3224,3108.3224,3108.3224,113.0
2023-11-22 14:00:00,3147.6,3147.6,3147.6,3147.6,0.0,3108.3224,3108.3224,3108.3224,3108.3224,0.0
2023-11-22 14:05:00,3147.6,3147.6,3147.6,3147.6,0.0,3108.3224,3108.3224,3108.3224,3108.3224,0.0
2023-11-22 14:10:00,3147.6,3147.6,3147.6,3147.6,0.0,3108.3224,3108.3224,3108.3224,3108.3224,0.0
2023-11-22 14:15:00,3144.69,3144.69,3144.69,3144.69,100.0,3105.4487,3105.4487,3105.4487,3105.4487,100.0
2023-11-22 14:20:00,3146.52,3148.57,3146.52,3146.8,400.0,3107.2559,3109.2803,3107.2559,3107.5324,400.0
2023-11-22 14:25:00,3146.8,3146.8,3146.8,3146.8,0.0,3107.5324,3107.5324,3107.5324,3107.5324,0.0
2023-11-22 14:30:00,3144.99,3144.99,3144.99,3144.99,100.0,3105.745,3105.745,3105.745,3105.745,100.0
2023-11-22 14:35:00,3144.8,3144.8,3135.63,3135.63,911.0,3105.5573,3105.5573,3096.5018,3096.5018,911.0
2023-11-22 14:40:00,3139.7,3140.01,3139.7,3140.01,200.0,3100.521,3100.8271,3100.521,3100.8271,200.0
2023-11-22 14:45:00,3136.88,3136.88,3136.88,3136.88,100.0,3097.7362,3097.7362,3097.7362,3097.7362,100.0
2023-11-22 14:50:00,3136.88,3136.88,3136.88,3136.88,0.0,3097.7362,3097.7362,3097.7362,3097.7362,0.0
2023-11-22 14:55:00,3139.99,3139.99,3139.99,3139.99,100.0,3100.8074,3100.8074,3100.8074,3100.8074,100.0
2023-11-22 15:00:00,3141.04,3141.19,3140.31,3140.32,300.0,3101.8443,3101.9924,3101.1234,3101.1332,300.0
2023-11-22 15:05:00,3140.71,3140.71,3140.71,3140.71,100.0,3101.5184,3101.5184,3101.5184,3101.5184,100.0
2023-11-22 15:10:00,3140.14,3140.14,3140.04,3140.04,200.0,3100.9555,3100.9555,3100.8567,3100.8567,200.0
2023-11-22 15:15:00,3140.0,3140.0,3140.0,3140.0,100.0,3100.8172,3100.8172,3100.8172,3100.8172,100.0
2023-11-22 15:20:00,3140.7,3140.7,3138.85,3138.85,200.0,3101.5085,3101.5085,3099.6816,3099.6816,200.0
2023-11-22 15:25:00,3139.93,3139.94,3139.07,3139.09,800.0,3100.7481,3100.758,3099.8988,3099.9186,800.0
2023-11-22 15:30:00,3137.82,3138.98,3137.02,3137.02,937.0,3098.6644,3099.81,3097.8744,3097.8744,937.0
2023-11-22 15:35:00,3137.25,3137.49,3136.67,3137.49,600.0,3098.1016,3098.3386,3097.5288,3098.3386,600.0
2023-11-22 15:40:00,3137.21,3138.67,3137.17,3137.18,902.0,3098.0621,3099.5038,3098.0226,3098.0324,902.0
2023-11-22 15:45:00,3137.06,3141.83,3137.05,3141.4,1382.0,3097.9139,3102.6244,3097.904,3102.1998,1382.0
2023-11-22 15:50:00,3138.69,3138.69,3134.83,3135.52,500.0,3099.5236,3099.5236,3095.7118,3096.3931,500.0
2023-11-22 15:55:00,3139.52,3140.36,3129.96,3129.96,10001.0,3100.3432,3101.1727,3090.9025,3090.9025,10001.0
2023-11-24 09:30:00,3137.17,3137.17,3120.58,3120.58,2505.0,3098.0226,3098.0226,3081.6396,3081.6396,2505.0
2023-11-24 09:35:00,3121.42,3121.42,3121.42,3121.42,100.0,3082.4691,3082.4691,3082.4691,3082.4691,100.0
2023-11-24 09:40:00,3130.09,3136.87,3130.09,3136.87,200.0,3091.0309,3097.7263,3091.0309,3097.7263,200.0
2023-11-24 09:45:00,3135.38,3135.38,3122.97,3122.97,1281.0,3096.2549,3096.2549,3083.9997,3083.9997,1281.0
2023-11-24 09:50:00,3123.51,3123.51,3120.42,3121.21,300.0,3084.533,3084.533,3081.4816,3082.2617,300.0
2023-11-24 09:55:00,3129.74,3129.74,3129.41,3129.41,200.0,3090.6853,3090.6853,3090.3594,3090.3594,200.0
2023-11-24 10:00:00,3126.63,3126.63,3126.03,3126.04,269.0,3087.6141,3087.6141,3087.0216,3087.0314,269.0
2023-11-24 10:05:00,3121.66,3121.66,3119.84,3121.06,420.0,3082.7061,3082.7061,3080.9088,3082.1136,420.0
2023-11-24 10:10:00,3122.98,3124.86,3122.98,3124.86,200.0,3084.0096,3085.8662,3084.0096,3085.8662,200.0
2023-11-24 10:15:00,3125.0,3125.0,3120.33,3120.33,600.0,3086.0044,3086.0044,3081.3927,3081.3927,600.0
2023-11-24 10:20:00,3120.0,3120.22,3117.7,3117.99,1380.0,3081.0668,3081.2841,3078.7955,3079.0819,1380.0
2023-11-24 10:25:00,3121.84,3121.84,3114.68,3114.91,1000.0,3082.8838,3082.8838,3075.8132,3076.0403,1000.0
2023-11-24 10:30:00,3115.93,3116.78,3115.89,3115.89,385.0,3077.0476,3077.887,3077.0081,3077.0081,385.0
2023-11-24 10:35:00,3115.05,3115.05,3113.0,3113.33,400.0,3076.1786,3076.1786,3074.1542,3074.48,400.0
2023-11-24 10:40:00,3115.45,3115.45,3115.44,3115.45,100.0,3076.5736,3076.5736,3076.5637,3076.5736,100.0
2023-11-24 10:45:00,3117.36,3118.56,3115.43,3115.43,500.0,3078.4598,3079.6448,3076.5538,3076.5538,500.0
2023-11-24 10:50:00,3115.43,3115.43,3115.43,3115.43,0.0,3076.5538,3076.5538,3076.5538,3076.5538,0.0
2023-11-24 10:55:00,3110.4,3119.09,3110.4,3119.09,700.0,3071.5866,3080.1682,3071.5866,3080.1682,700.0
2023-11-24 11:00:00,3120.82,3120.82,3119.65,3120.3,538.0,3081.8766,3081.8766,3080.7212,3081.3631,538.0
2023-11-24 11:05:00,3120.31,3120.31,3117.02,3120.0,1817.0,3081.3729,3081.3729,3078.124,3081.0668,1817.0
2023-11-24 11:10:00,3119.0,3120.42,3115.0,3115.0,2030.0,3080.0793,3081.4816,3076.1292,3076.1292,2030.0
2023-11-24 11:15:00,3112.86,3116.25,3112.86,3116.25,200.0,3074.0159,3077.3636,3074.0159,3077.3636,200.0
2023-11-24 11:20:00,3114.53,3114.53,3114.53,3114.53,100.0,3075.6651,3075.6651,3075.6651,3075.6651,100.0
2023-11-24 11:25:00,3114.87,3114.87,3112.01,3112.22,500.0,3076.0008,3076.0008,3073.1765,3073.3839,500.0
2023-11-24 11:30:00,3112.22,3112.22,3112.22,3112.22,0.0,3073.3839,3073.3839,3073.3839,3073.3839,0.0
2023-11-24 11:35:00,3113.65,3113.65,3113.65,3113.65,100.0,3074.796,3074.796,3074.796,3074.796,100.0
2023-11-24 11:40:00,3113.65,3113.65,3113.65,3113.65,0.0,3074.796,3074.796,3074.796,3074.796,0.0
2023-11-24 11:45:00,3112.74,3116.11,3111.23,3111.23,739.0,3073.8974,3077.2254,3072.4062,3072.4062,739.0
2023-11-24 11:50:00,3110.68,3110.69,3110.36,3110.57,615.0,3071.8631,3071.873,3071.5471,3071.7545,615.0
2023-11-24 11:55:00,3110.57,3110.57,3110.57,3110.57,0.0,3071.7545,3071.7545,3071.7545,3071.7545,0.0
2023-11-24 12:00:00,3108.56,3108.56,3106.75,3107.42,502.0,3069.7696,3069.7696,3067.9822,3068.6438,502.0
2023-11-24 12:05:00,3107.42,3107.42,3107.42,3107.42,0.0,3068.6438,3068.6438,3068.6438,3068.6438,0.0
2023-11-24 12:10:00,3114.19,3114.19,3114.19,3114.19,100.0,3075.3293,3075.3293,3075.3293,3075.3293,100.0
2023-11-24 12:15:00,3110.82,3111.15,3109.91,3109.91,300.0,3072.0014,3072.3272,3071.1027,3071.1027,300.0
2023-11-24 12:20:00,3109.29,3109.29,3109.29,3109.29,100.0,3070.4905,3070.4905,3070.4905,3070.4905,100.0
2023-11-24 12:25:00,3106.89,3110.25,3106.89,3110.25,676.0,3068.1204,3071.4385,3068.1204,3071.4385,676.0
2023-11-24 12:30:00,3112.74,3114.74,3112.34,3114.74,300.0,3073.8974,3075.8724,3073.5024,3075.8724,300.0
2023-11-24 12:35:00,3115.74,3116.18,3114.61,3114.79,800.0,3076.86,3077.2945,3075.7441,3075.9218,800.0
2023-11-24 12:40:00,3115.04,3115.04,3114.0,3114.01,300.0,3076.1687,3076.1687,3075.1417,3075.1516,300.0
2023-11-24 12:45:00,3109.64,3109.64,3107.69,3107.69,200.0,3070.8361,3070.8361,3068.9104,3068.9104,200.0
2023-11-24 12:50:00,3107.2,3112.86,3107.2,3111.79,800.0,3068.4265,3074.0159,3068.4265,3072.9593,800.0
2023-11-24 12:55:00,3115.09,3116.77,3111.28,3113.88,2282.0,3076.2181,3077.8771,3072.4556,3075.0232,2282.0
2023-11-27 09:30:00,3099.01,3119.23,3090.0,3114.6,4619.0,3060.3387,3080.3064,3051.4412,3075.7342,4619.0
2023-11-27 09:35:00,3095.0,3105.35,3093.77,3105.13,400.0,3056.3788,3066.5996,3055.1641,3066.3824,400.0
2023-11-27 09:40:00,3104.46,3107.83,3104.46,3107.83,300.0,3065.7207,3069.0487,3065.7207,3069.0487,300.0
2023-11-27 09:45:00,3112.04,3112.04,3112.01,3112.01,200.0,3073.2061,3073.2061,3073.1765,3073.1765,200.0
2023-11-27 09:50:00,3112.8,3116.33,3110.78,3115.59,900.0,3073.9567,3077.4426,3071.9619,3076.7118,900.0
2023-11-27 09:55:00,3115.76,3119.19,3115.57,3118.0,1013.0,3076.8797,3080.2669,3076.6921,3079.0918,1013.0
2023-11-27 10:00:00,3118.0,3120.0,3115.02,3115.52,708.0,3079.0918,3081.0668,3076.149,3076.6427,708.0
2023-11-27 10:05:00,3115.03,3122.1,3115.02,3122.1,1400.0,3076.1588,3083.1406,3076.149,3083.1406,1400.0
2023-11-27 10:10:00,3124.66,3128.03,3123.23,3128.03,900.0,3085.6687,3088.9966,3084.2565,3088.9966,900.0
2023-11-27 10:15:00,3130.23,3130.23,3116.7,3119.97,2862.0,3091.1692,3091.1692,3077.808,3081.0372,2862.0
2023-11-27 10:20:00,3118.7,3122.0,3118.52,3121.19,650.0,3079.783,3083.0419,3079.6053,3082.242,650.0
2023-11-27 10:25:00,3118.13,3125.63,3118.13,3125.63,1144.0,3079.2201,3086.6266,3079.2201,3086.6266,1144.0
2023-11-27 10:30:00,3126.46,3132.0,3125.0,3130.92,2583.0,3087.4462,3092.9171,3086.0044,3091.8505,2583.0
2023-11-27 10:35:00,3126.78,3133.43,3125.75,3129.63,1317.0,3087.7622,3094.3292,3086.7451,3090.5766,1317.0
2023-11-27 10:40:00,3131.4,3133.61,3131.4,3132.18,850.0,3092.3246,3094.507,3092.3246,3093.0948,850.0
2023-11-27 10:45:00,3130.84,3133.0,3130.84,3133.0,829.0,3091.7715,3093.9046,3091.7715,3093.9046,829.0
2023-11-27 10:50:00,3134.8,3139.54,3134.8,3139.54,300.0,3095.6821,3100.363,3095.6821,3100.363,300.0
2023-11-27 10:55:00,3138.05,3139.69,3138.05,3139.69,200.0,3098.8916,3100.5111,3098.8916,3100.5111,200.0
2023-11-27 11:00:00,3140.28,3140.28,3140.28,3140.28,100.0,3101.0937,3101.0937,3101.0937,3101.0937,100.0
2023-11-27 11:05:00,3140.7,3142.86,3139.67,3140.44,1214.0,3101.5085,3103.6415,3100.4914,3101.2517,1214.0
2023-11-27 11:10:00,3142.63,3142.63,3139.75,3140.88,300.0,3103.4144,3103.4144,3100.5704,3101.6863,300.0
2023-11-27 11:15:00,3138.57,3138.57,3138.57,3138.57,100.0,3099.4051,3099.4051,3099.4051,3099.4051,100.0
2023-11-27 11:20:00,3133.84,3140.48,3133.84,3140.48,600.0,3094.7341,3101.2912,3094.7341,3101.2912,600.0
2023-11-27 11:25:00,3139.2,3139.21,3139.2,3139.2,200.0,3100.0272,3100.0371,3100.0272,3100.0272,200.0
2023-11-27 11:30:00,3135.9,3137.08,3135.9,3137.08,200.0,3096.7684,3097.9337,3096.7684,3097.9337,200.0
2023-11-27 11:35:00,3137.46,3138.53,3133.89,3133.89,1300.0,3098.3089,3099.3656,3094.7835,3094.7835,1300.0
2023-11-27 11:40:00,3134.27,3134.27,3134.27,3134.27,100.0,3095.1587,3095.1587,3095.1587,3095.1587,100.0
2023-11-27 11:45:00,3133.12,3133.12,3133.11,3133.12,100.0,3094.0231,3094.0231,3094.0132,3094.0231,100.0
2023-11-27 11:50:00,3135.09,3135.09,3135.09,3135.09,200.0,3095.9685,3095.9685,3095.9685,3095.9685,200.0
2023-11-27 11:55:00,3133.61,3133.61,3131.38,3131.38,200.0,3094.507,3094.507,3092.3048,3092.3048,200.0
2023-11-27 12:00:00,3135.4,3136.82,3135.4,3136.82,1013.0,3096.2746,3097.6769,3096.2746,3097.6769,1013.0
2023-11-27 12:05:00,3138.78,3141.89,3138.78,3139.03,400.0,3099.6125,3102.6837,3099.6125,3099.8593,400.0
2023-11-27 12:10:00,3141.93,3142.86,3141.89,3142.69,600.0,3102.7232,3103.6415,3102.6837,3103.4737,600.0
2023-11-27 12:15:00,3139.2,3139.2,3137.91,3137.91,400.0,3100.0272,3100.0272,3098.7533,3098.7533,400.0
2023-11-27 12:20:00,3134.57,3134.57,3134.33,3134.33,200.0,3095.455,3095.455,3095.218,3095.218,200.0
2023-11-27 12:25:00,3134.33,3134.33,3134.33,3134.33,0.0,3095.218,3095.218,3095.218,3095.218,0.0
2023-11-27 12:30:00,3130.39,3130.39,3130.39,3130.39,100.0,3091.3272,3091.3272,3091.3272,3091.3272,100.0
2023-11-27 12:35:00,3135.36,3135.36,3135.36,3135.36,100.0,3096.2351,3096.2351,3096.2351,3096.2351,100.0
2023-11-27 12:40:00,3130.46,3133.06,3130.46,3130.68,400.0,3091.3963,3093.9638,3091.3963,3091.6135,400.0
2023-11-27 12:45:00,3132.83,3134.0,3130.09,3130.1,1500.0,3093.7367,3094.8921,3091.0309,3091.0408,1500.0
2023-11-27 12:50:00,3130.85,3130.85,3128.25,3128.38,1264.0,3091.7814,3091.7814,3089.2139,3089.3422,1264.0
2023-11-27 12:55:00,3128.38,3128.38,3128.38,3128.38,0.0,3089.3422,3089.3422,3089.3422,3089.3422,0.0
2023-11-27 13:00:00,3127.75,3132.4,3127.75,3132.4,500.0,3088.7201,3093.3121,3088.7201,3093.3121,500.0
2023-11-27 13:05:00,3131.27,3132.4,3130.4,3130.4,1017.0,3092.1962,3093.3121,3091.337,3091.337,1017.0
2023-11-27 13:10:00,3129.99,3129.99,3129.99,3129.99,100.0,3090.9321,3090.9321,3090.9321,3090.9321,100.0
2023-11-27 13:15:00,3129.18,3129.36,3129.18,3129.36,200.0,3090.1323,3090.31,3090.1323,3090.31,200.0
2023-11-27 13:20:00,3127.75,3127.75,3125.51,3126.34,400.0,3088.7201,3088.7201,3086.5081,3087.3277,400.0
2023-11-27 13:25:00,3125.69,3125.69,3125.69,3125.69,200.0,3086.6858,3086.6858,3086.6858,3086.6858,200.0
2023-11-27 13:30:00,3124.17,3124.17,3122.08,3122.08,200.0,3085.1848,3085.1848,3083.1209,3083.1209,200.0
2023-11-27 13:35:00,3119.05,3123.85,3119.05,3123.85,300.0,3080.1287,3084.8688,3080.1287,3084.8688,300.0
2023-11-27 13:40:00,3118.03,3120.61,3118.03,3120.61,200.0,3079.1214,3081.6692,3079.1214,3081.6692,200.0
2023-11-27 13:45:00,3120.08,3120.46,3118.65,3118.65,300.0,3081.1458,3081.5211,3079.7337,3079.7337,300.0
2023-11-27 13:50:00,3118.41,3119.45,3118.0,3119.45,600.0,3079.4967,3080.5237,3079.0918,3080.5237,600.0
2023-11-27 13:55:00,3118.71,3118.71,3118.71,3118.71,100.0,3079.7929,3079.7929,3079.7929,3079.7929,100.0
2023-11-27 14:00:00,3120.52,3124.61,3120.52,3124.61,918.0,3081.5803,3085.6193,3081.5803,3085.6193,918.0
2023-11-27 14:05:00,3122.73,3123.62,3122.73,3123.62,200.0,3083.7627,3084.6416,3083.7627,3084.6416,200.0
2023-11-27 14:10:00,3124.05,3125.08,3121.74,3121.74,700.0,3085.0663,3086.0834,3082.7851,3082.7851,700.0
2023-11-27 14:15:00,3119.37,3119.38,3116.8,3116.8,418.0,3080.4447,3080.4545,3077.9067,3077.9067,418.0
2023-11-27 14:20:00,3114.76,3114.76,3114.76,3114.76,199.0,3075.8922,3075.8922,3075.8922,3075.8922,199.0
2023-11-27 14:25:00,3116.16,3118.97,3116.16,3118.97,300.0,3077.2747,3080.0497,3077.2747,3080.0497,300.0
2023-11-27 14:30:00,3119.77,3119.77,3119.77,3119.77,100.0,3080.8397,3080.8397,3080.8397,3080.8397,100.0
2023-11-27 14:35:00,3119.77,3119.77,3119.77,3119.77,0.0,3080.8397,3080.8397,3080.8397,3080.8397,0.0
2023-11-27 14:40:00,3118.62,3118.62,3117.45,3117.62,526.0,3079.704,3079.704,3078.5486,3078.7165,526.0
2023-11-27 14:45:00,3118.32,3121.71,3118.32,3121.71,400.0,3079.4078,3082.7555,3079.4078,3082.7555,400.0
2023-11-27 14:50:00,3123.01,3123.73,3122.79,3123.73,300.0,3084.0392,3084.7503,3083.822,3084.7503,300.0
2023-11-27 14:55:00,3124.85,3126.31,3122.05,3126.31,800.0,3085.8563,3087.2981,3083.0912,3087.2981,800.0
2023-11-27 15:00:00,3127.62,3127.79,3127.62,3127.79,200.0,3088.5917,3088.7596,3088.5917,3088.7596,200.0
2023-11-27 15:05:00,3128.79,3130.53,3128.79,3130.07,500.0,3089.7471,3091.4654,3089.7471,3091.0112,500.0
2023-11-27 15:10:00,3130.05,3130.05,3129.18,3129.18,200.0,3090.9914,3090.9914,3090.1323,3090.1323,200.0
2023-11-27 15:15:00,3128.14,3130.39,3126.94,3126.95,530.0,3089.1052,3091.3272,3087.9202,3087.9301,530.0
2023-11-27 15:20:00,3129.05,3131.39,3128.82,3128.82,900.0,3090.0039,3092.3147,3089.7767,3089.7767,900.0
2023-11-27 15:25:00,3132.19,3132.19,3132.19,3132.19,100.0,3093.1047,3093.1047,3093.1047,3093.1047,100.0
2023-11-27 15:30:00,3132.63,3133.46,3131.86,3133.45,800.0,3093.5392,3094.3588,3092.7788,3094.349,800.0
2023-11-27 15:35:00,3133.85,3134.36,3131.99,3132.1,600.0,3094.744,3095.2476,3092.9072,3093.0158,600.0
2023-11-27 15:40:00,3132.02,3132.02,3129.48,3131.18,1230.0,3092.9368,3092.9368,3090.4285,3092.1073,1230.0
2023-11-27 15:45:00,3128.2,3129.1,3128.2,3129.1,300.0,3089.1645,3090.0533,3089.1645,3090.0533,300.0
2023-11-27 15:50:00,3130.76,3130.76,3127.9,3129.31,1255.0,3091.6925,3091.6925,3088.8682,3090.2606,1255.0
2023-11-27 15:55:00,3123.51,3131.34,3123.51,3130.79,4300.0,3084.533,3092.2653,3084.533,3091.7222,4300.0
2023-11-28 09:30:00,3136.27,3141.3,3136.27,3141.3,2072.0,3097.1338,3102.101,3097.1338,3102.101,2072.0
2023-11-28 09:35:00,3140.25,3147.83,3135.01,3147.83,2929.0,3101.0641,3108.5495,3095.8895,3108.5495,2929.0
2023-11-28 09:40:00,3143.48,3143.48,3140.2,3140.69,300.0,3104.2538,3104.2538,3101.0147,3101.4986,300.0
2023-11-28 09:45:00,3147.17,3147.42,3141.29,3141.32,891.0,3107.8978,3108.1446,3102.0911,3102.1208,891.0
2023-11-28 09:50:00,3137.51,3137.86,3137.47,3137.58,400.0,3098.3583,3098.7039,3098.3188,3098.4274,400.0
2023-11-28 09:55:00,3131.36,3136.98,3129.43,3136.98,600.0,3092.2851,3097.8349,3090.3791,3097.8349,600.0
2023-11-28 10:00:00,3128.39,3128.46,3125.27,3128.46,300.0,3089.3521,3089.4212,3086.271,3089.4212,300.0
2023-11-28 10:05:00,3128.5,3134.86,3128.5,3132.26,820.0,3089.4607,3095.7414,3089.4607,3093.1738,820.0
2023-11-28 10:10:00,3128.72,3128.72,3127.28,3127.28,250.0,3089.678,3089.678,3088.256,3088.256,250.0
2023-11-28 10:15:00,3129.35,3132.86,3129.35,3130.2,619.0,3090.3001,3093.7663,3090.3001,3091.1395,619.0
2023-11-28 10:20:00,3129.01,3129.06,3125.75,3125.95,825.0,3089.9644,3090.0138,3086.7451,3086.9426,825.0
2023-11-28 10:25:00,3120.56,3120.56,3120.55,3120.56,100.0,3081.6198,3081.6198,3081.6099,3081.6198,100.0
2023-11-28 10:30:00,3120.85,3120.85,3120.85,3120.85,100.0,3081.9062,3081.9062,3081.9062,3081.9062,100.0
2023-11-28 10:35:00,3120.85,3120.85,3120.85,3120.85,0.0,3081.9062,3081.9062,3081.9062,3081.9062,0.0
2023-11-28 10:40:00,3134.16,3143.35,3134.16,3141.18,1630.0,3095.0501,3104.1254,3095.0501,3101.9825,1630.0
2023-11-28 10:45:00,3143.7,3143.71,3143.7,3143.7,100.0,3104.4711,3104.4809,3104.4711,3104.4711,100.0
2023-11-28 10:50:00,3141.12,3141.12,3136.19,3136.2,300.0,3101.9233,3101.9233,3097.0548,3097.0647,300.0
2023-11-28 10:55:00,3135.24,3135.24,3135.24,3135.24,100.0,3096.1166,3096.1166,3096.1166,3096.1166,100.0
2023-11-28 11:00:00,3133.88,3136.26,3133.88,3136.26,300.0,3094.7736,3097.1239,3094.7736,3097.1239,300.0
2023-11-28 11:05:00,3139.7,3140.75,3139.7,3140.21,371.0,3100.521,3101.5579,3100.521,3101.0246,371.0
2023-11-28 11:10:00,3142.72,3142.72,3142.72,3142.72,100.0,3103.5033,3103.5033,3103.5033,3103.5033,100.0
2023-11-28 11:15:00,3142.72,3142.72,3142.72,3142.72,0.0,3103.5033,3103.5033,3103.5033,3103.5033,0.0
2023-11-28 11:20:00,3136.12,3142.58,3136.12,3142.58,300.0,3096.9857,3103.365,3096.9857,3103.365,300.0
2023-11-28 11:25:00,3143.88,3144.36,3143.88,3144.36,200.0,3104.6488,3105.1228,3104.6488,3105.1228,200.0
2023-11-28 11:30:00,3143.24,3144.93,3143.24,3144.93,300.0,3104.0168,3105.6857,3104.0168,3105.6857,300.0
2023-11-28 11:35:00,3142.38,3142.38,3142.38,3142.38,100.0,3103.1675,3103.1675,3103.1675,3103.1675,100.0
2023-11-28 11:40:00,3142.38,3142.38,3142.38,3142.38,0.0,3103.1675,3103.1675,3103.1675,3103.1675,0.0
2023-11-28 11:45:00,3140.92,3140.92,3136.79,3136.79,400.0,3101.7258,3101.7258,3097.6473,3097.6473,400.0
2023-11-28 11:50:00,3138.33,3138.36,3138.33,3138.36,200.0,3099.1681,3099.1977,3099.1681,3099.1977,200.0
2023-11-28 11:55:00,3137.4,3137.4,3137.4,3137.4,100.0,3098.2497,3098.2497,3098.2497,3098.2497,100.0
2023-11-28 12:00:00,3136.78,3140.52,3136.78,3139.11,400.0,3097.6374,3101.3307,3097.6374,3099.9383,400.0
2023-11-28 12:05:00,3139.11,3139.11,3139.11,3139.11,0.0,3099.9383,3099.9383,3099.9383,3099.9383,0.0
2023-11-28 12:10:00,3139.11,3139.11,3139.11,3139.11,0.0,3099.9383,3099.9383,3099.9383,3099.9383,0.0
2023-11-28 12:15:00,3138.87,3138.89,3134.55,3134.55,500.0,3099.7013,3099.7211,3095.4352,3095.4352,500.0
2023-11-28 12:20:00,3134.55,3134.55,3134.55,3134.55,0.0,3095.4352,3095.4352,3095.4352,3095.4352,0.0
2023-11-28 12:25:00,3135.44,3135.59,3134.65,3135.47,720.0,3096.3141,3096.4623,3095.534,3096.3438,720.0
2023-11-28 12:30:00,3135.5,3136.18,3133.17,3134.55,1730.0,3096.3734,3097.0449,3094.0725,3095.4352,1730.0
2023-11-28 12:35:00,3134.78,3140.28,3134.78,3137.68,800.0,3095.6624,3101.0937,3095.6624,3098.5262,800.0
2023-11-28 12:40:00,3137.68,3137.68,3137.68,3137.68,0.0,3098.5262,3098.5262,3098.5262,3098.5262,0.0
2023-11-28 12:45:00,3135.67,3135.67,3135.67,3135.67,100.0,3096.5413,3096.5413,3096.5413,3096.5413,100.0
2023-11-28 12:50:00,3137.74,3137.74,3134.94,3136.23,300.0,3098.5854,3098.5854,3095.8204,3097.0943,300.0
2023-11-28 12:55:00,3140.15,3140.15,3140.15,3140.15,100.0,3100.9654,3100.9654,3100.9654,3100.9654,100.0
2023-11-28 13:00:00,3140.3,3140.3,3135.84,3135.84,300.0,3101.1135,3101.1135,3096.7091,3096.7091,300.0
2023-11-28 13:05:00,3135.84,3135.84,3135.84,3135.84,0.0,3096.7091,3096.7091,3096.7091,3096.7091,0.0
2023-11-28 13:10:00,3136.26,3136.26,3130.46,3133.51,500.0,3097.1239,3097.1239,3091.3963,3094.4082,500.0
2023-11-28 13:15:00,3133.49,3134.59,3133.49,3134.59,300.0,3094.3885,3095.4747,3094.3885,3095.4747,300.0
2023-11-28 13:20:00,3134.59,3134.59,3134.59,3134.59,0.0,3095.4747,3095.4747,3095.4747,3095.4747,0.0
2023-11-28 13:25:00,3134.59,3134.59,3134.59,3134.59,0.0,3095.4747,3095.4747,3095.4747,3095.4747,0.0
2023-11-28 13:30:00,3134.59,3134.59,3134.59,3134.59,0.0,3095.4747,3095.4747,3095.4747,3095.4747,0.0
2023-11-28 13:35:00,3132.84,3136.12,3132.84,3136.12,200.0,3093.7466,3096.9857,3093.7466,3096.9857,200.0
2023-11-28 13:40:00,3134.9,3134.9,3134.9,3134.9,188.0,3095.7809,3095.7809,3095.7809,3095.7809,188.0
2023-11-28 13:45:00,3134.9,3134.9,3134.9,3134.9,0.0,3095.7809,3095.7809,3095.7809,3095.7809,0.0
2023-11-28 13:50:00,3138.14,3138.14,3135.64,3135.65,220.0,3098.9804,3098.9804,3096.5116,3096.5215,220.0
2023-11-28 13:55:00,3137.01,3137.01,3137.01,3137.01,114.0,3097.8645,3097.8645,3097.8645,3097.8645,114.0
2023-11-28 14:00:00,3135.39,3135.39,3135.39,3135.39,100.0,3096.2648,3096.2648,3096.2648,3096.2648,100.0
2023-11-28 14:05:00,3135.31,3135.31,3133.97,3133.97,200.0,3096.1858,3096.1858,3094.8625,3094.8625,200.0
2023-11-28 14:10:00,3136.76,3136.76,3134.89,3134.89,411.0,3097.6177,3097.6177,3095.771,3095.771,411.0
2023-11-28 14:15:00,3134.89,3134.89,3134.89,3134.89,0.0,3095.771,3095.771,3095.771,3095.771,0.0
2023-11-28 14:20:00,3134.89,3134.89,3134.89,3134.89,0.0,3095.771,3095.771,3095.771,3095.771,0.0
2023-11-28 14:25:00,3134.89,3134.89,3134.89,3134.89,0.0,3095.771,3095.771,3095.771,3095.771,0.0
2023-11-28 14:30:00,3131.63,3132.09,3131.39,3132.09,300.0,3092.5517,3093.0059,3092.3147,3093.0059,300.0
2023-11-28 14:35:00,3133.34,3133.34,3133.34,3133.34,100.0,3094.2403,3094.2403,3094.2403,3094.2403,100.0
2023-11-28 14:40:00,3132.07,3132.07,3132.07,3132.07,100.0,3092.9862,3092.9862,3092.9862,3092.9862,100.0
2023-11-28 14:45:00,3132.43,3132.43,3132.43,3132.43,100.0,3093.3417,3093.3417,3093.3417,3093.3417,100.0
2023-11-28 14:50:00,3132.43,3132.43,3132.43,3132.43,0.0,3093.3417,3093.3417,3093.3417,3093.3417,0.0
2023-11-28 14:55:00,3130.89,3130.89,3130.89,3130.89,100.0,3091.8209,3091.8209,3091.8209,3091.8209,100.0
2023-11-28 15:00:00,3129.39,3130.02,3129.39,3130.02,200.0,3090.3396,3090.9618,3090.3396,3090.9618,200.0
2023-11-28 15:05:00,3129.37,3129.37,3128.65,3129.36,300.0,3090.3199,3090.3199,3089.6089,3090.31,300.0
2023-11-28 15:10:00,3127.41,3129.88,3127.41,3129.63,400.0,3088.3843,3090.8235,3088.3843,3090.5766,400.0
2023-11-28 15:15:00,3126.91,3126.91,3126.91,3126.91,100.0,3087.8906,3087.8906,3087.8906,3087.8906,100.0
2023-11-28 15:20:00,3127.02,3127.02,3124.37,3125.97,600.0,3087.9992,3087.9992,3085.3823,3086.9623,600.0
2023-11-28 15:25:00,3127.12,3127.12,3127.12,3127.12,100.0,3088.098,3088.098,3088.098,3088.098,100.0
2023-11-28 15:30:00,3127.57,3130.0,3127.57,3128.78,867.0,3088.5423,3090.942,3088.5423,3089.7372,867.0
2023-11-28 15:35:00,3130.03,3132.47,3130.03,3132.47,300.0,3090.9716,3093.3812,3090.9716,3093.3812,300.0
2023-11-28 15:40:00,3131.3,3131.89,3128.59,3131.84,684.0,3092.2258,3092.8084,3089.5496,3092.7591,684.0
2023-11-28 15:45:00,3132.09,3132.09,3132.09,3132.09,110.0,3093.0059,3093.0059,3093.0059,3093.0059,110.0
2023-11-28 15:50:00,3134.25,3134.25,3130.85,3130.85,400.0,3095.139,3095.139,3091.7814,3091.7814,400.0
2023-11-28 15:55:00,3137.08,3142.84,3133.94,3142.84,2554.0,3097.9337,3103.6218,3094.8329,3103.6218,2554.0
2023-11-29 09:30:00,3152.51,3174.0,3152.51,3174.0,3257.0,3113.1711,3134.393,3113.1711,3134.393,3257.0
2023-11-29 09:35:00,3169.35,3171.16,3169.35,3169.8,439.0,3129.801,3131.5884,3129.801,3130.2454,439.0
2023-11-29 09:40:00,3163.11,3169.88,3163.1,3166.68,1164.0,3123.6389,3130.3244,3123.629,3127.1643,1164.0
2023-11-29 09:45:00,3167.0,3167.0,3156.6,3166.59,582.0,3127.4803,3127.4803,3117.2101,3127.0754,582.0
2023-11-29 09:50:00,3163.82,3163.82,3163.82,3163.82,100.0,3124.34,3124.34,3124.34,3124.34,100.0
2023-11-29 09:55:00,3166.15,3166.15,3162.35,3162.35,300.0,3126.6409,3126.6409,3122.8883,3122.8883,300.0
2023-11-29 10:00:00,3161.7,3163.15,3152.51,3154.7,1444.0,3122.2465,3123.6784,3113.1711,3115.3338,1444.0
2023-11-29 10:05:00,3142.5,3142.5,3134.11,3134.11,319.0,3103.286,3103.286,3095.0007,3095.0007,319.0
2023-11-29 10:10:00,3135.29,3135.29,3135.29,3135.29,100.0,3096.166,3096.166,3096.166,3096.166,100.0
2023-11-29 10:15:00,3135.19,3135.2,3131.54,3131.54,332.0,3096.0673,3096.0771,3092.4628,3092.4628,332.0
2023-11-29 10:20:00,3122.36,3122.36,3122.36,3122.36,100.0,3083.3974,3083.3974,3083.3974,3083.3974,100.0
2023-11-29 10:25:00,3120.45,3120.45,3120.44,3120.45,100.0,3081.5112,3081.5112,3081.5013,3081.5112,100.0
2023-11-29 10:30:00,3123.44,3123.7,3118.35,3123.7,801.0,3084.4639,3084.7206,3079.4374,3084.7206,801.0
2023-11-29 10:35:00,3120.16,3127.39,3119.26,3119.26,650.0,3081.2248,3088.3646,3080.336,3080.336,650.0
2023-11-29 10:40:00,3122.45,3122.45,3121.01,3122.0,500.0,3083.4862,3083.4862,3082.0642,3083.0419,500.0
2023-11-29 10:45:00,3122.07,3123.8,3120.5,3120.5,1005.0,3083.111,3084.8194,3081.5606,3081.5606,1005.0
2023-11-29 10:50:00,3124.2,3124.2,3122.04,3122.04,600.0,3085.2144,3085.2144,3083.0814,3083.0814,600.0
2023-11-29 10:55:00,3122.85,3122.85,3122.85,3122.85,100.0,3083.8812,3083.8812,3083.8812,3083.8812,100.0
2023-11-29 11:00:00,3122.47,3122.47,3122.47,3122.47,100.0,3083.506,3083.506,3083.506,3083.506,100.0
2023-11-29 11:05:00,3115.08,3115.08,3115.08,3115.08,100.0,3076.2082,3076.2082,3076.2082,3076.2082,100.0
2023-11-29 11:10:00,3107.67,3107.67,3107.67,3107.67,100.0,3068.8907,3068.8907,3068.8907,3068.8907,100.0
2023-11-29 11:15:00,3107.2,3107.2,3104.06,3104.06,400.0,3068.4265,3068.4265,3065.3257,3065.3257,400.0
2023-11-29 11:20:00,3108.99,3111.0,3108.99,3111.0,300.0,3070.1942,3072.1791,3070.1942,3072.1791,300.0
2023-11-29 11:25:00,3111.0,3111.0,3111.0,3111.0,0.0,3072.1791,3072.1791,3072.1791,3072.1791,0.0
2023-11-29 11:30:00,3116.21,3116.21,3111.26,3112.6,717.0,3077.3241,3077.3241,3072.4359,3073.7592,717.0
2023-11-29 11:35:00,3112.13,3119.94,3112.13,3114.98,400.0,3073.295,3081.0076,3073.295,3076.1095,400.0
2023-11-29 11:40:00,3118.58,3118.58,3118.58,3118.58,100.0,3079.6645,3079.6645,3079.6645,3079.6645,100.0
2023-11-29 11:45:00,3118.58,3118.58,3118.58,3118.58,0.0,3079.6645,3079.6645,3079.6645,3079.6645,0.0
2023-11-29 11:50:00,3116.94,3116.94,3114.91,3114.91,200.0,3078.045,3078.045,3076.0403,3076.0403,200.0
2023-11-29 11:55:00,3119.0,3119.0,3118.81,3118.81,400.0,3080.0793,3080.0793,3079.8917,3079.8917,400.0
2023-11-29 12:00:00,3116.72,3117.85,3116.71,3117.85,300.0,3077.8277,3078.9436,3077.8179,3078.9436,300.0
2023-11-29 12:05:00,3119.0,3121.33,3119.0,3121.33,500.0,3080.0793,3082.3802,3080.0793,3082.3802,500.0
2023-11-29 12:10:00,3121.33,3121.33,3121.33,3121.33,0.0,3082.3802,3082.3802,3082.3802,3082.3802,0.0
2023-11-29 12:15:00,3126.59,3130.8,3126.54,3126.54,450.0,3087.5746,3091.732,3087.5252,3087.5252,450.0
2023-11-29 12:20:00,3123.45,3123.45,3123.44,3123.45,100.0,3084.4738,3084.4738,3084.4639,3084.4738,100.0
2023-11-29 12:25:00,3130.25,3132.0,3129.07,3132.0,700.0,3091.1889,3092.9171,3090.0236,3092.9171,700.0
2023-11-29 12:30:00,3133.0,3133.0,3131.0,3131.15,500.0,3093.9046,3093.9046,3091.9295,3092.0777,500.0
2023-11-29 12:35:00,3134.0,3134.0,3130.56,3130.56,949.0,3094.8921,3094.8921,3091.495,3091.495,949.0
2023-11-29 12:40:00,3130.88,3130.88,3130.88,3130.88,100.0,3091.811,3091.811,3091.811,3091.811,100.0
2023-11-29 12:45:00,3129.33,3129.33,3129.33,3129.33,100.0,3090.2804,3090.2804,3090.2804,3090.2804,100.0
2023-11-29 12:50:00,3130.0,3132.22,3130.0,3132.04,300.0,3090.942,3093.1343,3090.942,3092.9566,300.0
2023-11-29 12:55:00,3132.04,3132.04,3129.46,3129.46,300.0,3092.9566,3092.9566,3090.4088,3090.4088,300.0
2023-11-29 13:00:00,3136.14,3136.14,3133.36,3133.36,200.0,3097.0054,3097.0054,3094.2601,3094.2601,200.0
2023-11-29 13:05:00,3135.28,3135.72,3135.28,3135.72,200.0,3096.1561,3096.5906,3096.1561,3096.5906,200.0
2023-11-29 13:10:00,3134.6,3134.6,3132.42,3132.42,200.0,3095.4846,3095.4846,3093.3318,3093.3318,200.0
2023-11-29 13:15:00,3132.17,3132.17,3132.17,3132.17,100.0,3093.0849,3093.0849,3093.0849,3093.0849,100.0
2023-11-29 13:20:00,3132.17,3132.17,3132.17,3132.17,0.0,3093.0849,3093.0849,3093.0849,3093.0849,0.0
2023-11-29 13:25:00,3132.17,3132.17,3132.17,3132.17,0.0,3093.0849,3093.0849,3093.0849,3093.0849,0.0
2023-11-29 13:30:00,3136.65,3136.65,3136.65,3136.65,100.0,3097.509,3097.509,3097.509,3097.509,100.0
2023-11-29 13:35:00,3136.65,3136.65,3136.65,3136.65,0.0,3097.509,3097.509,3097.509,3097.509,0.0
2023-11-29 13:40:00,3140.43,3140.43,3138.21,3138.21,200.0,3101.2419,3101.2419,3099.0496,3099.0496,200.0
2023-11-29 13:45:00,3134.54,3134.54,3134.54,3134.54,100.0,3095.4254,3095.4254,3095.4254,3095.4254,100.0
2023-11-29 13:50:00,3135.71,3135.71,3135.71,3135.71,100.0,3096.5808,3096.5808,3096.5808,3096.5808,100.0
2023-11-29 13:55:00,3135.71,3135.71,3135.71,3135.71,0.0,3096.5808,3096.5808,3096.5808,3096.5808,0.0
2023-11-29 14:00:00,3134.8,3135.23,3134.8,3135.23,813.0,3095.6821,3096.1068,3095.6821,3096.1068,813.0
2023-11-29 14:05:00,3134.3,3134.3,3134.3,3134.3,100.0,3095.1884,3095.1884,3095.1884,3095.1884,100.0
2023-11-29 14:10:00,3138.9,3138.9,3132.6,3138.47,400.0,3099.731,3099.731,3093.5096,3099.3063,400.0
2023-11-29 14:15:00,3138.6,3138.6,3138.59,3138.6,100.0,3099.4347,3099.4347,3099.4248,3099.4347,100.0
2023-11-29 14:20:00,3137.96,3139.59,3137.96,3139.59,200.0,3098.8027,3100.4124,3098.8027,3100.4124,200.0
2023-11-29 14:25:00,3136.27,3138.74,3136.26,3138.74,300.0,3097.1338,3099.573,3097.1239,3099.573,300.0
2023-11-29 14:30:00,3138.83,3138.95,3137.69,3137.69,300.0,3099.6618,3099.7803,3098.5361,3098.5361,300.0
2023-11-29 14:35:00,3139.04,3139.04,3132.21,3132.48,368.0,3099.8692,3099.8692,3093.1244,3093.3911,368.0
2023-11-29 14:40:00,3132.47,3132.47,3132.47,3132.47,100.0,3093.3812,3093.3812,3093.3812,3093.3812,100.0
2023-11-29 14:45:00,3136.93,3137.26,3136.23,3136.23,300.0,3097.7855,3098.1114,3097.0943,3097.0943,300.0
2023-11-29 14:50:00,3137.06,3137.06,3137.06,3137.06,100.0,3097.9139,3097.9139,3097.9139,3097.9139,100.0
2023-11-29 14:55:00,3135.51,3137.1,3135.51,3137.1,216.0,3096.3833,3097.9534,3096.3833,3097.9534,216.0
2023-11-29 15:00:00,3137.31,3138.94,3137.31,3137.79,300.0,3098.1608,3099.7705,3098.1608,3098.6348,300.0
2023-11-29 15:05:00,3135.7,3135.7,3135.7,3135.7,100.0,3096.5709,3096.5709,3096.5709,3096.5709,100.0
2023-11-29 15:10:00,3131.29,3133.42,3131.29,3133.42,200.0,3092.2159,3094.3193,3092.2159,3094.3193,200.0
2023-11-29 15:15:00,3132.68,3132.68,3132.68,3132.68,100.0,3093.5886,3093.5886,3093.5886,3093.5886,100.0
2023-11-29 15:20:00,3136.66,3136.66,3129.39,3129.39,208.0,3097.5189,3097.5189,3090.3396,3090.3396,208.0
2023-11-29 15:25:00,3129.34,3132.74,3129.34,3132.74,304.0,3090.2903,3093.6478,3090.2903,3093.6478,304.0
2023-11-29 15:30:00,3130.7,3130.84,3126.91,3127.14,800.0,3091.6333,3091.7715,3087.8906,3088.1177,800.0
2023-11-29 15:35:00,3127.87,3132.32,3126.37,3132.31,822.0,3088.8386,3093.2331,3087.3573,3093.2232,822.0
2023-11-29 15:40:00,3135.77,3135.77,3132.71,3134.17,300.0,3096.64,3096.64,3093.6182,3095.06,300.0
2023-11-29 15:45:00,3134.33,3134.33,3129.38,3129.38,800.0,3095.218,3095.218,3090.3298,3090.3298,800.0
2023-11-29 15:50:00,3125.91,3126.58,3122.48,3122.48,500.0,3086.9031,3087.5647,3083.5159,3083.5159,500.0
2023-11-29 15:55:00,3121.44,3126.88,3120.79,3126.88,2504.0,3082.4888,3087.861,3081.847,3087.861,2504.0
2023-11-30 09:30:00,3128.4,3128.4,3110.0,3110.89,2198.0,3089.362,3089.362,3071.1916,3072.0705,2198.0
2023-11-30 09:35:00,3109.95,3112.06,3107.0,3107.0,311.0,3071.1422,3073.2259,3068.229,3068.229,311.0
2023-11-30 09:40:00,3100.0,3105.52,3098.14,3105.52,304.0,3061.3164,3066.7675,3059.4796,3066.7675,304.0
2023-11-30 09:45:00,3091.37,3091.37,3091.36,3091.37,100.0,3052.7941,3052.7941,3052.7842,3052.7941,100.0
2023-11-30 09:50:00,3089.41,3093.81,3082.03,3093.81,1778.0,3050.8585,3055.2036,3043.5706,3055.2036,1778.0
2023-11-30 09:55:00,3097.57,3100.23,3097.57,3100.23,740.0,3058.9167,3061.5435,3058.9167,3061.5435,740.0
2023-11-30 10:00:00,3098.29,3098.29,3079.49,3083.7,2182.0,3059.6277,3059.6277,3041.0623,3045.2198,2182.0
2023-11-30 10:05:00,3092.28,3092.28,3092.27,3092.28,100.0,3053.6927,3053.6927,3053.6828,3053.6927,100.0
2023-11-30 10:10:00,3083.0,3083.0,3083.0,3083.0,300.0,3044.5285,3044.5285,3044.5285,3044.5285,300.0
2023-11-30 10:15:00,3096.87,3102.02,3096.87,3102.02,700.0,3058.2254,3063.3112,3058.2254,3063.3112,700.0
2023-11-30 10:20:00,3101.45,3103.42,3101.45,3102.46,300.0,3062.7483,3064.6937,3062.7483,3063.7457,300.0
2023-11-30 10:25:00,3098.74,3098.74,3098.74,3098.74,100.0,3060.0721,3060.0721,3060.0721,3060.0721,100.0
2023-11-30 10:30:00,3108.4,3108.4,3103.8,3107.59,428.0,3069.6116,3069.6116,3065.069,3068.8117,428.0
2023-11-30 10:35:00,3104.27,3107.78,3096.74,3096.74,1400.0,3065.5331,3068.9993,3058.0971,3058.0971,1400.0
2023-11-30 10:40:00,3096.74,3096.74,3096.74,3096.74,0.0,3058.0971,3058.0971,3058.0971,3058.0971,0.0
2023-11-30 10:45:00,3083.8,3083.8,3083.79,3083.8,100.0,3045.3185,3045.3185,3045.3087,3045.3185,100.0
2023-11-30 10:50:00,3083.8,3083.8,3083.8,3083.8,0.0,3045.3185,3045.3185,3045.3185,3045.3185,0.0
2023-11-30 10:55:00,3087.0,3088.96,3084.91,3088.96,400.0,3048.4786,3050.4141,3046.4147,3050.4141,400.0
2023-11-30 11:00:00,3090.26,3090.26,3090.26,3090.26,100.0,3051.6979,3051.6979,3051.6979,3051.6979,100.0
2023-11-30 11:05:00,3090.81,3093.12,3087.66,3087.81,700.0,3052.2411,3054.5222,3049.1304,3049.2785,700.0
2023-11-30 11:10:00,3084.43,3084.43,3084.43,3084.43,300.0,3045.9407,3045.9407,3045.9407,3045.9407,300.0
2023-11-30 11:15:00,3094.87,3094.87,3094.87,3094.87,100.0,3056.2504,3056.2504,3056.2504,3056.2504,100.0
2023-11-30 11:20:00,3095.23,3097.37,3095.23,3097.37,300.0,3056.6059,3058.7192,3056.6059,3058.7192,300.0
2023-11-30 11:25:00,3096.77,3097.95,3096.77,3097.95,200.0,3058.1267,3059.292,3058.1267,3059.292,200.0
2023-11-30 11:30:00,3095.87,3095.87,3094.98,3094.98,300.0,3057.2379,3057.2379,3056.359,3056.359,300.0
2023-11-30 11:35:00,3098.67,3098.67,3098.67,3098.67,100.0,3060.003,3060.003,3060.003,3060.003,100.0
2023-11-30 11:40:00,3099.3,3100.0,3099.3,3100.0,200.0,3060.6251,3061.3164,3060.6251,3061.3164,200.0
2023-11-30 11:45:00,3100.0,3100.0,3100.0,3100.0,0.0,3061.3164,3061.3164,3061.3164,3061.3164,0.0
2023-11-30 11:50:00,3100.0,3100.0,3100.0,3100.0,0.0,3061.3164,3061.3164,3061.3164,3061.3164,0.0
2023-11-30 11:55:00,3098.05,3098.05,3098.05,3098.05,200.0,3059.3907,3059.3907,3059.3907,3059.3907,200.0
2023-11-30 12:00:00,3097.71,3099.87,3097.71,3099.87,300.0,3059.055,3061.188,3059.055,3061.188,300.0
2023-11-30 12:05:00,3107.24,3107.24,3107.23,3107.24,100.0,3068.466,3068.466,3068.4562,3068.466,100.0
2023-11-30 12:10:00,3105.24,3110.77,3105.24,3107.27,400.0,3066.491,3071.952,3066.491,3068.4957,400.0
2023-11-30 12:15:00,3108.11,3109.22,3108.11,3109.22,200.0,3069.3252,3070.4213,3069.3252,3070.4213,200.0
2023-11-30 12:20:00,3109.93,3109.94,3109.93,3109.93,100.0,3071.1225,3071.1323,3071.1225,3071.1225,100.0
2023-11-30 12:25:00,3109.93,3109.93,3109.93,3109.93,0.0,3071.1225,3071.1225,3071.1225,3071.1225,0.0
2023-11-30 12:30:00,3109.93,3109.93,3109.93,3109.93,0.0,3071.1225,3071.1225,3071.1225,3071.1225,0.0
2023-11-30 12:35:00,3109.93,3109.93,3109.93,3109.93,0.0,3071.1225,3071.1225,3071.1225,3071.1225,0.0
2023-11-30 12:40:00,3109.2,3109.2,3109.2,3109.2,100.0,3070.4016,3070.4016,3070.4016,3070.4016,100.0
2023-11-30 12:45:00,3110.39,3110.4,3110.39,3110.39,100.0,3071.5767,3071.5866,3071.5767,3071.5767,100.0
2023-11-30 12:50:00,3105.74,3105.74,3105.29,3105.29,200.0,3066.9848,3066.9848,3066.5404,3066.5404,200.0
2023-11-30 12:55:00,3105.29,3105.29,3105.29,3105.29,0.0,3066.5404,3066.5404,3066.5404,3066.5404,0.0
2023-11-30 13:00:00,3098.96,3099.02,3098.96,3099.02,200.0,3060.2894,3060.3486,3060.2894,3060.3486,200.0
2023-11-30 13:05:00,3101.62,3101.62,3101.62,3101.62,100.0,3062.9162,3062.9162,3062.9162,3062.9162,100.0
2023-11-30 13:10:00,3096.87,3096.87,3096.85,3096.85,200.0,3058.2254,3058.2254,3058.2057,3058.2057,200.0
2023-11-30 13:15:00,3096.85,3096.85,3096.85,3096.85,0.0,3058.2057,3058.2057,3058.2057,3058.2057,0.0
2023-11-30 13:20:00,3098.47,3098.47,3098.47,3098.47,100.0,3059.8055,3059.8055,3059.8055,3059.8055,100.0
2023-11-30 13:25:00,3098.47,3098.47,3098.47,3098.47,0.0,3059.8055,3059.8055,3059.8055,3059.8055,0.0
2023-11-30 13:30:00,3100.72,3100.72,3100.72,3100.72,100.0,3062.0274,3062.0274,3062.0274,3062.0274,100.0
2023-11-30 13:35:00,3103.41,3103.41,3103.41,3103.41,100.0,3064.6838,3064.6838,3064.6838,3064.6838,100.0
2023-11-30 13:40:00,3103.62,3103.62,3102.4,3102.4,200.0,3064.8912,3064.8912,3063.6864,3063.6864,200.0
2023-11-30 13:45:00,3099.27,3099.39,3099.27,3099.39,201.0,3060.5955,3060.714,3060.5955,3060.714,201.0
2023-11-30 13:50:00,3097.31,3097.31,3097.31,3097.31,100.0,3058.6599,3058.6599,3058.6599,3058.6599,100.0
2023-11-30 13:55:00,3096.52,3100.73,3096.52,3100.73,500.0,3057.8798,3062.0373,3057.8798,3062.0373,500.0
2023-11-30 14:00:00,3100.73,3100.73,3100.73,3100.73,0.0,3062.0373,3062.0373,3062.0373,3062.0373,0.0
2023-11-30 14:05:00,3100.73,3100.73,3100.73,3100.73,0.0,3062.0373,3062.0373,3062.0373,3062.0373,0.0
2023-11-30 14:10:00,3103.2,3103.2,3101.0,3101.0,300.0,3064.4764,3064.4764,3062.3039,3062.3039,300.0
2023-11-30 14:15:00,3102.17,3102.17,3102.17,3102.17,100.0,3063.4593,3063.4593,3063.4593,3063.4593,100.0
2023-11-30 14:20:00,3102.17,3102.17,3102.17,3102.17,0.0,3063.4593,3063.4593,3063.4593,3063.4593,0.0
2023-11-30 14:25:00,3104.71,3104.71,3104.71,3104.71,100.0,3065.9676,3065.9676,3065.9676,3065.9676,100.0
2023-11-30 14:30:00,3107.08,3107.08,3107.08,3107.08,600.0,3068.308,3068.308,3068.308,3068.308,600.0
2023-11-30 14:35:00,3103.87,3103.87,3102.76,3102.76,1432.0,3065.1381,3065.1381,3064.0419,3064.0419,1432.0
2023-11-30 14:40:00,3103.13,3103.13,3103.13,3103.13,100.0,3064.4073,3064.4073,3064.4073,3064.4073,100.0
2023-11-30 14:45:00,3106.37,3106.37,3105.83,3105.83,300.0,3067.6069,3067.6069,3067.0736,3067.0736,300.0
2023-11-30 14:50:00,3105.83,3105.83,3105.83,3105.83,0.0,3067.0736,3067.0736,3067.0736,3067.0736,0.0
2023-11-30 14:55:00,3104.42,3109.74,3104.42,3109.38,1289.0,3065.6812,3070.9348,3065.6812,3070.5793,1289.0
2023-11-30 15:00:00,3107.5,3107.5,3106.72,3107.11,700.0,3068.7228,3068.7228,3067.9525,3068.3377,700.0
2023-11-30 15:05:00,3107.72,3107.72,3105.58,3105.58,200.0,3068.94,3068.94,3066.8268,3066.8268,200.0
2023-11-30 15:10:00,3105.58,3105.58,3105.58,3105.58,0.0,3066.8268,3066.8268,3066.8268,3066.8268,0.0
2023-11-30 15:15:00,3103.61,3105.44,3103.61,3105.44,620.0,3064.8813,3066.6885,3064.8813,3066.6885,620.0
2023-11-30 15:20:00,3104.75,3104.75,3102.07,3102.07,300.0,3066.0071,3066.0071,3063.3606,3063.3606,300.0
2023-11-30 15:25:00,3102.65,3102.82,3102.64,3102.82,501.0,3063.9333,3064.1012,3063.9234,3064.1012,501.0
2023-11-30 15:30:00,3106.43,3106.98,3103.42,3106.98,400.0,3067.6661,3068.2093,3064.6937,3068.2093,400.0
2023-11-30 15:35:00,3106.98,3106.98,3106.98,3106.98,0.0,3068.2093,3068.2093,3068.2093,3068.2093,0.0
2023-11-30 15:40:00,3110.09,3111.22,3109.17,3111.22,419.0,3071.2805,3072.3964,3070.372,3072.3964,419.0
2023-11-30 15:45:00,3112.12,3114.19,3112.12,3114.19,474.0,3073.2851,3075.3293,3073.2851,3075.3293,474.0
2023-11-30 15:50:00,3115.7,3117.45,3114.83,3114.83,808.0,3076.8205,3078.5486,3075.9613,3075.9613,808.0
2023-11-30 15:55:00,3116.69,3125.95,3116.68,3123.92,2431.0,3077.7981,3086.9426,3077.7882,3084.9379,2431.0
2023-12-01 09:30:00,3125.29,3125.63,3104.48,3104.49,4545.0,3086.2908,3086.6266,3065.7405,3065.7504,4545.0
2023-12-01 09:35:00,3103.62,3106.41,3099.05,3102.34,1250.0,3064.8912,3067.6464,3060.3782,3063.6272,1250.0
2023-12-01 09:40:00,3107.91,3121.03,3107.91,3116.54,900.0,3069.1277,3082.084,3069.1277,3077.65,900.0
2023-12-01 09:45:00,3125.11,3127.43,3117.24,3119.8,1200.0,3086.113,3088.4041,3078.3413,3080.8693,1200.0
2023-12-01 09:50:00,3119.32,3135.49,3119.31,3135.49,600.0,3080.3953,3096.3635,3080.3854,3096.3635,600.0
2023-12-01 09:55:00,3137.76,3137.76,3130.74,3130.74,800.0,3098.6052,3098.6052,3091.6728,3091.6728,800.0
2023-12-01 10:00:00,3126.55,3137.98,3126.55,3137.98,300.0,3087.5351,3098.8224,3087.5351,3098.8224,300.0
2023-12-01 10:05:00,3134.95,3141.72,3134.94,3140.61,700.0,3095.8303,3102.5158,3095.8204,3101.4196,700.0
2023-12-01 10:10:00,3137.38,3140.11,3135.68,3140.11,627.0,3098.2299,3100.9259,3096.5511,3100.9259,627.0
2023-12-01 10:15:00,3136.96,3138.63,3126.68,3126.68,1958.0,3097.8152,3099.4643,3087.6635,3087.6635,1958.0
2023-12-01 10:20:00,3129.78,3129.78,3129.78,3129.78,100.0,3090.7248,3090.7248,3090.7248,3090.7248,100.0
2023-12-01 10:25:00,3133.75,3133.75,3127.79,3133.05,312.0,3094.6452,3094.6452,3088.7596,3093.954,312.0
2023-12-01 10:30:00,3129.41,3135.88,3129.41,3131.3,1057.0,3090.3594,3096.7486,3090.3594,3092.2258,1057.0
2023-12-01 10:35:00,3131.3,3131.3,3131.3,3131.3,0.0,3092.2258,3092.2258,3092.2258,3092.2258,0.0
2023-12-01 10:40:00,3138.73,3144.0,3136.96,3139.73,500.0,3099.5631,3104.7673,3097.8152,3100.5506,500.0
2023-12-01 10:45:00,3144.6,3145.35,3143.22,3143.22,300.0,3105.3598,3106.1005,3103.9971,3103.9971,300.0
2023-12-01 10:50:00,3137.15,3137.15,3137.1,3137.11,200.0,3098.0028,3098.0028,3097.9534,3097.9633,200.0
2023-12-01 10:55:00,3138.4,3142.82,3137.42,3140.7,602.0,3099.2372,3103.602,3098.2694,3101.5085,602.0
2023-12-01 11:00:00,3141.0,3141.0,3134.2,3134.2,300.0,3101.8048,3101.8048,3095.0896,3095.0896,300.0
2023-12-01 11:05:00,3133.0,3134.13,3129.8,3129.8,300.0,3093.9046,3095.0205,3090.7445,3090.7445,300.0
2023-12-01 11:10:00,3140.49,3142.94,3135.11,3142.94,400.0,3101.3011,3103.7206,3095.9883,3103.7206,400.0
2023-12-01 11:15:00,3146.3,3147.21,3146.3,3147.21,200.0,3107.0386,3107.9373,3107.0386,3107.9373,200.0
2023-12-01 11:20:00,3145.57,3145.57,3140.63,3140.63,400.0,3106.3177,3106.3177,3101.4394,3101.4394,400.0
2023-12-01 11:25:00,3142.16,3146.56,3142.16,3146.56,200.0,3102.9503,3107.2954,3102.9503,3107.2954,200.0
2023-12-01 11:30:00,3146.08,3147.3,3142.31,3144.28,1000.0,3106.8214,3108.0261,3103.0984,3105.0438,1000.0
2023-12-01 11:35:00,3146.76,3148.52,3143.95,3145.29,1000.0,3107.4929,3109.2309,3104.7179,3106.0412,1000.0
2023-12-01 11:40:00,3148.56,3152.9,3146.44,3152.9,900.0,3109.2704,3113.5563,3107.1769,3113.5563,900.0
2023-12-01 11:45:00,3151.0,3151.0,3150.77,3150.77,400.0,3111.68,3111.68,3111.4528,3111.4528,400.0
2023-12-01 11:50:00,3151.1,3155.0,3150.27,3153.62,600.0,3111.7787,3115.6301,3110.9591,3114.2673,600.0
2023-12-01 11:55:00,3161.68,3161.9,3156.94,3161.9,903.0,3122.2267,3122.444,3117.5459,3122.444,903.0
2023-12-01 12:00:00,3162.13,3162.84,3159.6,3159.6,776.0,3122.6711,3123.3722,3120.1727,3120.1727,776.0
2023-12-01 12:05:00,3160.9,3160.9,3159.0,3159.16,502.0,3121.4564,3121.4564,3119.5801,3119.7381,502.0
2023-12-01 12:10:00,3160.4,3160.4,3157.5,3157.5,583.0,3120.9627,3120.9627,3118.0989,3118.0989,583.0
2023-12-01 12:15:00,3159.94,3164.39,3159.85,3159.85,1100.0,3120.5084,3124.9029,3120.4195,3120.4195,1100.0
2023-12-01 12:20:00,3157.32,3162.4,3157.32,3162.4,472.0,3117.9211,3122.9377,3117.9211,3122.9377,472.0
2023-12-01 12:25:00,3162.0,3162.0,3162.0,3162.0,200.0,3122.5427,3122.5427,3122.5427,3122.5427,200.0
2023-12-01 12:30:00,3165.54,3167.84,3163.89,3163.89,525.0,3126.0385,3128.3098,3124.4091,3124.4091,525.0
2023-12-01 12:35:00,3162.41,3164.54,3162.41,3164.52,400.0,3122.9476,3125.051,3122.9476,3125.0313,400.0
2023-12-01 12:40:00,3165.43,3165.43,3165.43,3165.43,100.0,3125.9299,3125.9299,3125.9299,3125.9299,100.0
2023-12-01 12:45:00,3165.43,3165.43,3165.43,3165.43,0.0,3125.9299,3125.9299,3125.9299,3125.9299,0.0
2023-12-01 12:50:00,3166.74,3167.27,3166.73,3167.27,200.0,3127.2236,3127.7469,3127.2137,3127.7469,200.0
2023-12-01 12:55:00,3167.31,3168.86,3165.24,3168.86,925.0,3127.7864,3129.3171,3125.7423,3129.3171,925.0
2023-12-01 13:00:00,3166.6,3166.6,3166.4,3166.4,200.0,3127.0853,3127.0853,3126.8878,3126.8878,200.0
2023-12-01 13:05:00,3167.6,3168.6,3167.6,3168.6,200.0,3128.0728,3129.0604,3128.0728,3129.0604,200.0
2023-12-01 13:10:00,3168.23,3168.23,3163.9,3163.9,200.0,3128.695,3128.695,3124.419,3124.419,200.0
2023-12-01 13:15:00,3162.42,3165.61,3162.42,3165.61,474.0,3122.9575,3126.1077,3122.9575,3126.1077,474.0
2023-12-01 13:20:00,3168.38,3168.38,3165.02,3165.02,319.0,3128.8431,3128.8431,3125.525,3125.525,319.0
2023-12-01 13:25:00,3162.8,3165.35,3162.8,3165.35,200.0,3123.3327,3125.8509,3123.3327,3125.8509,200.0
2023-12-01 13:30:00,3165.38,3169.49,3162.77,3162.78,784.0,3125.8805,3129.9392,3123.3031,3123.313,784.0
2023-12-01 13:35:00,3162.78,3162.78,3162.78,3162.78,0.0,3123.313,3123.313,3123.313,3123.313,0.0
2023-12-01 13:40:00,3165.21,3165.21,3165.21,3165.21,100.0,3125.7127,3125.7127,3125.7127,3125.7127,100.0
2023-12-01 13:45:00,3166.52,3174.91,3166.35,3166.97,2859.0,3127.0063,3135.2916,3126.8384,3127.4507,2859.0
2023-12-01 13:50:00,3171.0,3171.0,3166.8,3166.8,900.0,3131.4304,3131.4304,3127.2828,3127.2828,900.0
2023-12-01 13:55:00,3168.41,3168.42,3165.62,3165.62,400.0,3128.8727,3128.8826,3126.1175,3126.1175,400.0
2023-12-01 14:00:00,3166.98,3166.98,3166.71,3166.71,200.0,3127.4606,3127.4606,3127.1939,3127.1939,200.0
2023-12-01 14:05:00,3166.01,3166.21,3164.36,3166.08,500.0,3126.5027,3126.7002,3124.8733,3126.5718,500.0
2023-12-01 14:10:00,3168.35,3170.42,3167.04,3167.05,300.0,3128.8135,3130.8576,3127.5198,3127.5297,300.0
2023-12-01 14:15:00,3174.44,3174.51,3171.48,3173.64,600.0,3134.8275,3134.8966,3131.9044,3134.0375,600.0
2023-12-01 14:20:00,3175.0,3177.52,3174.31,3174.32,316.0,3135.3805,3137.869,3134.6991,3134.709,316.0
2023-12-01 14:25:00,3178.16,3178.16,3176.5,3176.87,392.0,3138.5011,3138.5011,3136.8618,3137.2272,392.0
2023-12-01 14:30:00,3176.59,3178.07,3176.59,3178.0,1256.0,3136.9506,3138.4122,3136.9506,3138.3431,1256.0
2023-12-01 14:35:00,3178.38,3178.38,3178.38,3178.38,100.0,3138.7183,3138.7183,3138.7183,3138.7183,100.0
2023-12-01 14:40:00,3170.35,3173.49,3170.35,3173.49,300.0,3130.7885,3133.8893,3130.7885,3133.8893,300.0
2023-12-01 14:45:00,3172.49,3173.93,3172.48,3173.93,300.0,3132.9018,3134.3238,3132.8919,3134.3238,300.0
2023-12-01 14:50:00,3174.24,3174.24,3174.24,3174.24,119.0,3134.63,3134.63,3134.63,3134.63,119.0
2023-12-01 14:55:00,3176.0,3179.29,3174.63,3178.69,905.0,3136.368,3139.617,3135.0151,3139.0244,905.0
2023-12-01 15:00:00,3177.86,3177.86,3177.86,3177.86,131.0,3138.2048,3138.2048,3138.2048,3138.2048,131.0
2023-12-01 15:05:00,3179.26,3179.26,3178.32,3178.32,200.0,3139.5873,3139.5873,3138.6591,3138.6591,200.0
2023-12-01 15:10:00,3178.32,3178.32,3178.32,3178.32,0.0,3138.6591,3138.6591,3138.6591,3138.6591,0.0
2023-12-01 15:15:00,3178.32,3178.32,3178.32,3178.32,0.0,3138.6591,3138.6591,3138.6591,3138.6591,0.0
2023-12-01 15:20:00,3176.18,3176.18,3171.42,3171.42,400.0,3136.5458,3136.5458,3131.8452,3131.8452,400.0
2023-12-01 15:25:00,3173.15,3174.4,3173.15,3174.4,433.0,3133.5536,3134.788,3133.5536,3134.788,433.0
2023-12-01 15:30:00,3172.81,3172.81,3172.81,3172.81,100.0,3133.2178,3133.2178,3133.2178,3133.2178,100.0
2023-12-01 15:35:00,3170.92,3170.92,3168.31,3168.31,400.0,3131.3514,3131.3514,3128.774,3128.774,400.0
2023-12-01 15:40:00,3169.81,3169.81,3169.81,3169.81,111.0,3130.2553,3130.2553,3130.2553,3130.2553,111.0
2023-12-01 15:45:00,3164.47,3165.01,3163.36,3163.37,651.0,3124.9819,3125.5151,3123.8857,3123.8956,651.0
2023-12-01 15:50:00,3164.43,3167.19,3158.03,3158.03,2315.0,3124.9424,3127.6679,3118.6222,3118.6222,2315.0
2023-12-01 15:55:00,3160.53,3163.96,3158.09,3160.96,4221.0,3121.0911,3124.4783,3118.6815,3121.5157,4221.0
2023-12-04 09:30:00,3147.43,3164.25,3147.43,3161.94,2427.0,3108.1545,3124.7646,3108.1545,3122.4835,2427.0
2023-12-04 09:35:00,3154.87,3173.01,3150.97,3173.01,400.0,3115.5017,3133.4153,3111.6503,3133.4153,400.0
2023-12-04 09:40:00,3170.0,3171.09,3170.0,3171.09,400.0,3130.4429,3131.5193,3130.4429,3131.5193,400.0
2023-12-04 09:45:00,3174.0,3178.13,3173.99,3175.85,797.0,3134.393,3138.4714,3134.3831,3136.2199,797.0
2023-12-04 09:50:00,3178.63,3179.96,3175.53,3175.53,400.0,3138.9652,3140.2786,3135.9039,3135.9039,400.0
2023-12-04 09:55:00,3176.23,3178.05,3173.19,3173.19,300.0,3136.5951,3138.3924,3133.5931,3133.5931,300.0
2023-12-04 10:00:00,3174.09,3184.86,3173.01,3183.05,802.0,3134.4818,3145.1174,3133.4153,3143.33,802.0
2023-12-04 10:05:00,3185.02,3185.79,3185.01,3185.79,500.0,3145.2755,3146.0358,3145.2656,3146.0358,500.0
2023-12-04 10:10:00,3187.75,3187.75,3183.45,3185.7,1000.0,3147.9714,3147.9714,3143.725,3145.947,1000.0
2023-12-04 10:15:00,3186.54,3186.54,3186.53,3186.54,100.0,3146.7765,3146.7765,3146.7666,3146.7765,100.0
2023-12-04 10:20:00,3172.72,3172.9,3156.8,3156.8,424.0,3133.1289,3133.3067,3117.4076,3117.4076,424.0
2023-12-04 10:25:00,3145.96,3146.34,3145.96,3146.34,200.0,3106.7029,3107.0781,3106.7029,3107.0781,200.0
2023-12-04 10:30:00,3146.16,3146.16,3142.99,3143.0,300.0,3106.9004,3106.9004,3103.7699,3103.7798,300.0
2023-12-04 10:35:00,3143.62,3143.62,3143.62,3143.62,100.0,3104.3921,3104.3921,3104.3921,3104.3921,100.0
2023-12-04 10:40:00,3147.97,3149.6,3146.58,3146.58,300.0,3108.6878,3110.2974,3107.3151,3107.3151,300.0
2023-12-04 10:45:00,3146.57,3152.86,3146.56,3151.96,700.0,3107.3053,3113.5168,3107.2954,3112.628,700.0
2023-12-04 10:50:00,3147.69,3147.69,3147.69,3147.69,100.0,3108.4113,3108.4113,3108.4113,3108.4113,100.0
2023-12-04 10:55:00,3141.95,3143.96,3141.31,3143.54,516.0,3102.7429,3104.7278,3102.1109,3104.3131,516.0
2023-12-04 11:00:00,3147.7,3147.7,3145.39,3146.47,500.0,3108.4212,3108.4212,3106.14,3107.2065,500.0
2023-12-04 11:05:00,3146.47,3146.47,3146.47,3146.47,0.0,3107.2065,3107.2065,3107.2065,3107.2065,0.0
2023-12-04 11:10:00,3151.52,3151.52,3151.03,3151.03,200.0,3112.1935,3112.1935,3111.7096,3111.7096,200.0
2023-12-04 11:15:00,3155.06,3155.33,3155.02,3155.02,300.0,3115.6893,3115.9559,3115.6498,3115.6498,300.0
2023-12-04 11:20:00,3151.86,3151.86,3151.86,3151.86,100.0,3112.5292,3112.5292,3112.5292,3112.5292,100.0
2023-12-04 11:25:00,3148.46,3148.46,3146.33,3146.33,313.0,3109.1717,3109.1717,3107.0682,3107.0682,313.0
2023-12-04 11:30:00,3141.99,3143.18,3140.06,3140.74,882.0,3102.7824,3103.9576,3100.8765,3101.548,882.0
2023-12-04 11:35:00,3145.14,3146.29,3141.29,3141.29,506.0,3105.8931,3107.0287,3102.0911,3102.0911,506.0
2023-12-04 11:40:00,3141.29,3141.29,3141.29,3141.29,0.0,3102.0911,3102.0911,3102.0911,3102.0911,0.0
2023-12-04 11:45:00,3142.77,3142.77,3140.0,3141.52,460.0,3103.5527,3103.5527,3100.8172,3102.3183,460.0
2023-12-04 11:50:00,3140.52,3140.52,3140.51,3140.52,100.0,3101.3307,3101.3307,3101.3209,3101.3307,100.0
2023-12-04 11:55:00,3141.88,3143.47,3141.88,3143.34,723.0,3102.6738,3104.2439,3102.6738,3104.1156,723.0
2023-12-04 12:00:00,3143.24,3145.09,3143.24,3145.09,200.0,3104.0168,3105.8437,3104.0168,3105.8437,200.0
2023-12-04 12:05:00,3148.56,3152.68,3148.12,3151.65,3379.0,3109.2704,3113.339,3108.8359,3112.3219,3379.0
2023-12-04 12:10:00,3147.93,3147.93,3147.93,3147.93,100.0,3108.6483,3108.6483,3108.6483,3108.6483,100.0
2023-12-04 12:15:00,3147.93,3147.93,3147.93,3147.93,0.0,3108.6483,3108.6483,3108.6483,3108.6483,0.0
2023-12-04 12:20:00,3147.93,3147.93,3147.93,3147.93,0.0,3108.6483,3108.6483,3108.6483,3108.6483,0.0
2023-12-04 12:25:00,3151.66,3151.95,3151.66,3151.95,200.0,3112.3317,3112.6181,3112.3317,3112.6181,200.0
2023-12-04 12:30:00,3154.74,3154.74,3154.74,3154.74,100.0,3115.3733,3115.3733,3115.3733,3115.3733,100.0
2023-12-04 12:35:00,3154.74,3154.74,3154.74,3154.74,0.0,3115.3733,3115.3733,3115.3733,3115.3733,0.0
2023-12-04 12:40:00,3154.74,3154.74,3154.74,3154.74,0.0,3115.3733,3115.3733,3115.3733,3115.3733,0.0
2023-12-04 12:45:00,3154.74,3154.74,3154.74,3154.74,0.0,3115.3733,3115.3733,3115.3733,3115.3733,0.0
2023-12-04 12:50:00,3157.53,3157.53,3157.53,3157.53,200.0,3118.1285,3118.1285,3118.1285,3118.1285,200.0
2023-12-04 12:55:00,3157.39,3157.39,3157.38,3157.38,200.0,3117.9902,3117.9902,3117.9804,3117.9804,200.0
2023-12-04 13:00:00,3157.38,3157.38,3157.38,3157.38,0.0,3117.9804,3117.9804,3117.9804,3117.9804,0.0
2023-12-04 13:05:00,3157.38,3157.38,3157.38,3157.38,0.0,3117.9804,3117.9804,3117.9804,3117.9804,0.0
2023-12-04 13:10:00,3157.38,3157.38,3157.38,3157.38,0.0,3117.9804,3117.9804,3117.9804,3117.9804,0.0
2023-12-04 13:15:00,3157.38,3157.38,3157.38,3157.38,0.0,3117.9804,3117.9804,3117.9804,3117.9804,0.0
2023-12-04 13:20:00,3157.38,3157.38,3157.38,3157.38,0.0,3117.9804,3117.9804,3117.9804,3117.9804,0.0
2023-12-04 13:25:00,3157.38,3157.38,3157.38,3157.38,0.0,3117.9804,3117.9804,3117.9804,3117.9804,0.0
2023-12-04 13:30:00,3157.38,3157.38,3157.38,3157.38,0.0,3117.9804,3117.9804,3117.9804,3117.9804,0.0
2023-12-04 13:35:00,3138.16,3140.79,3136.16,3140.79,975.0,3099.0002,3101.5974,3097.0252,3101.5974,975.0
2023-12-04 13:40:00,3142.03,3142.03,3142.03,3142.03,100.0,3102.8219,3102.8219,3102.8219,3102.8219,100.0
2023-12-04 13:45:00,3142.8,3142.8,3142.08,3142.08,200.0,3103.5823,3103.5823,3102.8713,3102.8713,200.0
2023-12-04 13:50:00,3138.54,3138.54,3138.54,3138.54,100.0,3099.3755,3099.3755,3099.3755,3099.3755,100.0
2023-12-04 13:55:00,3138.54,3138.54,3138.54,3138.54,0.0,3099.3755,3099.3755,3099.3755,3099.3755,0.0
2023-12-04 14:00:00,3138.0,3138.0,3137.57,3137.57,200.0,3098.8422,3098.8422,3098.4176,3098.4176,200.0
2023-12-04 14:05:00,3134.65,3134.65,3132.36,3132.37,300.0,3095.534,3095.534,3093.2726,3093.2824,300.0
2023-12-04 14:10:00,3133.57,3135.52,3131.73,3135.52,400.0,3094.4675,3096.3931,3092.6504,3096.3931,400.0
2023-12-04 14:15:00,3138.0,3138.0,3137.06,3137.06,200.0,3098.8422,3098.8422,3097.9139,3097.9139,200.0
2023-12-04 14:20:00,3140.24,3140.24,3136.45,3136.45,400.0,3101.0542,3101.0542,3097.3115,3097.3115,400.0
2023-12-04 14:25:00,3136.45,3136.45,3136.45,3136.45,0.0,3097.3115,3097.3115,3097.3115,3097.3115,0.0
2023-12-04 14:30:00,3136.45,3136.45,3136.45,3136.45,0.0,3097.3115,3097.3115,3097.3115,3097.3115,0.0
2023-12-04 14:35:00,3130.46,3130.46,3127.52,3127.52,200.0,3091.3963,3091.3963,3088.493,3088.493,200.0
2023-12-04 14:40:00,3122.02,3122.03,3122.02,3122.02,129.0,3083.0616,3083.0715,3083.0616,3083.0616,129.0
2023-12-04 14:45:00,3122.02,3122.02,3122.02,3122.02,0.0,3083.0616,3083.0616,3083.0616,3083.0616,0.0
2023-12-04 14:50:00,3122.82,3122.82,3122.82,3122.82,100.0,3083.8516,3083.8516,3083.8516,3083.8516,100.0
2023-12-04 14:55:00,3122.65,3122.65,3122.65,3122.65,100.0,3083.6837,3083.6837,3083.6837,3083.6837,100.0
2023-12-04 15:00:00,3121.05,3121.05,3119.58,3119.59,230.0,3082.1037,3082.1037,3080.6521,3080.6619,230.0
2023-12-04 15:05:00,3117.04,3119.48,3115.55,3119.48,700.0,3078.1437,3080.5533,3076.6723,3080.5533,700.0
2023-12-04 15:10:00,3117.82,3121.76,3117.82,3121.69,600.0,3078.914,3082.8048,3078.914,3082.7357,600.0
2023-12-04 15:15:00,3121.69,3121.69,3121.69,3121.69,0.0,3082.7357,3082.7357,3082.7357,3082.7357,0.0
2023-12-04 15:20:00,3121.51,3124.34,3121.21,3124.34,395.0,3082.558,3085.3527,3082.2617,3085.3527,395.0
2023-12-04 15:25:00,3124.2,3124.73,3124.2,3124.73,400.0,3085.2144,3085.7378,3085.2144,3085.7378,400.0
2023-12-04 15:30:00,3124.28,3128.41,3124.28,3128.4,436.0,3085.2934,3089.3719,3085.2934,3089.362,436.0
2023-12-04 15:35:00,3126.21,3131.2,3126.21,3131.2,620.0,3087.1993,3092.127,3087.1993,3092.127,620.0
2023-12-04 15:40:00,3132.18,3133.78,3132.18,3133.5,400.0,3093.0948,3094.6749,3093.0948,3094.3983,400.0
2023-12-04 15:45:00,3134.45,3137.18,3134.45,3137.18,846.0,3095.3365,3098.0324,3095.3365,3098.0324,846.0
2023-12-04 15:50:00,3136.91,3142.5,3133.03,3133.03,2414.0,3097.7658,3103.286,3093.9342,3093.9342,2414.0
2023-12-04 15:55:00,3132.01,3136.0,3131.06,3133.37,2787.0,3092.9269,3096.8672,3091.9888,3094.27,2787.0
2023-12-05 09:30:00,3104.48,3104.48,3104.48,3104.48,2805.0,3065.7405,3065.7405,3065.7405,3065.7405,2805.0
2023-12-05 09:35:00,3122.73,3122.73,3105.82,3105.82,965.0,3083.7627,3083.7627,3067.0638,3067.0638,965.0
2023-12-05 09:40:00,3114.69,3123.56,3112.14,3123.56,900.0,3075.8231,3084.5824,3073.3049,3084.5824,900.0
2023-12-05 09:45:00,3119.97,3123.35,3119.6,3121.71,684.0,3081.0372,3084.375,3080.6718,3082.7555,684.0
2023-12-05 09:50:00,3127.7,3133.19,3127.7,3129.78,400.0,3088.6707,3094.0922,3088.6707,3090.7248,400.0
2023-12-05 09:55:00,3134.41,3134.41,3130.01,3131.44,700.0,3095.297,3095.297,3090.9519,3092.3641,700.0
2023-12-05 10:00:00,3129.29,3140.98,3129.28,3140.0,1904.0,3090.2409,3101.785,3090.231,3100.8172,1904.0
2023-12-05 10:05:00,3143.37,3143.37,3138.0,3141.98,300.0,3104.1452,3104.1452,3098.8422,3102.7725,300.0
2023-12-05 10:10:00,3144.96,3148.57,3142.53,3148.57,1691.0,3105.7153,3109.2803,3103.3157,3109.2803,1691.0
2023-12-05 10:15:00,3149.07,3149.28,3146.4,3146.58,600.0,3109.7741,3109.9814,3107.1374,3107.3151,600.0
2023-12-05 10:20:00,3144.84,3144.84,3141.31,3141.32,700.0,3105.5968,3105.5968,3102.1109,3102.1208,700.0
2023-12-05 10:25:00,3146.0,3146.16,3142.73,3142.74,5795.0,3106.7424,3106.9004,3103.5132,3103.523,5795.0
2023-12-05 10:30:00,3145.47,3147.71,3145.47,3145.78,300.0,3106.219,3108.431,3106.219,3106.5251,300.0
2023-12-05 10:35:00,3147.16,3147.16,3147.16,3147.16,100.0,3107.8879,3107.8879,3107.8879,3107.8879,100.0
2023-12-05 10:40:00,3148.0,3148.0,3148.0,3148.0,100.0,3108.7174,3108.7174,3108.7174,3108.7174,100.0
2023-12-05 10:45:00,3149.98,3152.81,3148.65,3151.69,2618.0,3110.6727,3113.4674,3109.3593,3112.3614,2618.0
2023-12-05 10:50:00,3154.52,3155.9,3154.52,3155.9,300.0,3115.156,3116.5188,3115.156,3116.5188,300.0
2023-12-05 10:55:00,3155.9,3155.9,3155.9,3155.9,0.0,3116.5188,3116.5188,3116.5188,3116.5188,0.0
2023-12-05 11:00:00,3158.06,3158.06,3156.05,3156.06,200.0,3118.6519,3118.6519,3116.667,3116.6768,200.0
2023-12-05 11:05:00,3157.38,3159.34,3157.38,3159.34,200.0,3117.9804,3119.9159,3117.9804,3119.9159,200.0
2023-12-05 11:10:00,3160.0,3160.0,3159.53,3159.53,300.0,3120.5677,3120.5677,3120.1035,3120.1035,300.0
2023-12-05 11:15:00,3159.53,3159.53,3159.53,3159.53,0.0,3120.1035,3120.1035,3120.1035,3120.1035,0.0
2023-12-05 11:20:00,3139.4,3139.4,3139.4,3139.4,100.0,3100.2247,3100.2247,3100.2247,3100.2247,100.0
2023-12-05 11:25:00,3139.4,3139.4,3139.4,3139.4,0.0,3100.2247,3100.2247,3100.2247,3100.2247,0.0
2023-12-05 11:30:00,3142.4,3142.4,3140.29,3140.89,315.0,3103.1873,3103.1873,3101.1036,3101.6961,315.0
2023-12-05 11:35:00,3140.89,3140.89,3140.89,3140.89,0.0,3101.6961,3101.6961,3101.6961,3101.6961,0.0
2023-12-05 11:40:00,3140.89,3140.89,3140.89,3140.89,0.0,3101.6961,3101.6961,3101.6961,3101.6961,0.0
2023-12-05 11:45:00,3147.68,3149.0,3147.67,3149.0,200.0,3108.4014,3109.7049,3108.3915,3109.7049,200.0
2023-12-05 11:50:00,3146.44,3149.28,3141.24,3141.24,437.0,3107.1769,3109.9814,3102.0418,3102.0418,437.0
2023-12-05 11:55:00,3139.1,3139.1,3139.1,3139.1,100.0,3099.9285,3099.9285,3099.9285,3099.9285,100.0
2023-12-05 12:00:00,3146.03,3148.84,3144.2,3148.84,458.0,3106.772,3109.5469,3104.9648,3109.5469,458.0
2023-12-05 12:05:00,3148.84,3148.84,3148.84,3148.84,0.0,3109.5469,3109.5469,3109.5469,3109.5469,0.0
2023-12-05 12:10:00,3148.01,3148.01,3147.9,3147.9,200.0,3108.7273,3108.7273,3108.6187,3108.6187,200.0
2023-12-05 12:15:00,3148.63,3148.63,3148.63,3148.63,100.0,3109.3395,3109.3395,3109.3395,3109.3395,100.0
2023-12-05 12:20:00,3144.05,3144.05,3144.05,3144.05,100.0,3104.8167,3104.8167,3104.8167,3104.8167,100.0
2023-12-05 12:25:00,3144.05,3144.05,3144.05,3144.05,0.0,3104.8167,3104.8167,3104.8167,3104.8167,0.0
2023-12-05 12:30:00,3147.54,3147.54,3144.46,3144.46,412.0,3108.2631,3108.2631,3105.2216,3105.2216,412.0
2023-12-05 12:35:00,3145.27,3145.3,3140.79,3140.79,782.0,3106.0215,3106.0511,3101.5974,3101.5974,782.0
2023-12-05 12:40:00,3139.16,3139.16,3139.16,3139.16,100.0,3099.9877,3099.9877,3099.9877,3099.9877,100.0
2023-12-05 12:45:00,3137.3,3137.3,3137.3,3137.3,100.0,3098.1509,3098.1509,3098.1509,3098.1509,100.0
2023-12-05 12:50:00,3144.24,3145.0,3143.06,3143.06,350.0,3105.0043,3105.7548,3103.8391,3103.8391,350.0
2023-12-05 12:55:00,3142.71,3142.71,3140.84,3140.84,225.0,3103.4934,3103.4934,3101.6468,3101.6468,225.0
2023-12-05 13:00:00,3140.84,3140.84,3140.84,3140.84,0.0,3101.6468,3101.6468,3101.6468,3101.6468,0.0
2023-12-05 13:05:00,3145.0,3145.0,3145.0,3145.0,100.0,3105.7548,3105.7548,3105.7548,3105.7548,100.0
2023-12-05 13:10:00,3143.73,3144.18,3143.73,3144.18,200.0,3104.5007,3104.9451,3104.5007,3104.9451,200.0
2023-12-05 13:15:00,3144.18,3144.18,3144.18,3144.18,0.0,3104.9451,3104.9451,3104.9451,3104.9451,0.0
2023-12-05 13:20:00,3144.18,3144.18,3144.18,3144.18,0.0,3104.9451,3104.9451,3104.9451,3104.9451,0.0
2023-12-05 13:25:00,3145.27,3145.27,3145.27,3145.27,100.0,3106.0215,3106.0215,3106.0215,3106.0215,100.0
2023-12-05 13:30:00,3145.27,3145.27,3145.27,3145.27,0.0,3106.0215,3106.0215,3106.0215,3106.0215,0.0
2023-12-05 13:35:00,3142.62,3142.62,3140.41,3140.41,300.0,3103.4045,3103.4045,3101.2221,3101.2221,300.0
2023-12-05 13:40:00,3140.41,3140.41,3140.41,3140.41,0.0,3101.2221,3101.2221,3101.2221,3101.2221,0.0
2023-12-05 13:45:00,3142.02,3142.02,3141.71,3142.02,300.0,3102.812,3102.812,3102.5059,3102.812,300.0
2023-12-05 13:50:00,3140.58,3140.58,3138.83,3139.41,750.0,3101.39,3101.39,3099.6618,3100.2346,750.0
2023-12-05 13:55:00,3139.69,3139.69,3139.69,3139.69,100.0,3100.5111,3100.5111,3100.5111,3100.5111,100.0
2023-12-05 14:00:00,3139.7,3139.7,3139.7,3139.7,100.0,3100.521,3100.521,3100.521,3100.521,100.0
2023-12-05 14:05:00,3139.56,3140.5,3139.32,3139.33,500.0,3100.3827,3101.311,3100.1457,3100.1556,500.0
2023-12-05 14:10:00,3141.21,3141.24,3141.2,3141.24,220.0,3102.0121,3102.0418,3102.0023,3102.0418,220.0
2023-12-05 14:15:00,3145.21,3147.54,3145.21,3147.53,563.0,3105.9622,3108.2631,3105.9622,3108.2533,563.0
2023-12-05 14:20:00,3147.53,3147.53,3147.53,3147.53,0.0,3108.2533,3108.2533,3108.2533,3108.2533,0.0
2023-12-05 14:25:00,3143.43,3148.39,3143.43,3148.39,431.0,3104.2044,3109.1025,3104.2044,3109.1025,431.0
2023-12-05 14:30:00,3145.0,3145.0,3145.0,3145.0,100.0,3105.7548,3105.7548,3105.7548,3105.7548,100.0
2023-12-05 14:35:00,3145.14,3145.14,3143.42,3143.42,200.0,3105.8931,3105.8931,3104.1946,3104.1946,200.0
2023-12-05 14:40:00,3143.42,3143.42,3143.42,3143.42,0.0,3104.1946,3104.1946,3104.1946,3104.1946,0.0
2023-12-05 14:45:00,3141.86,3141.86,3141.86,3141.86,100.0,3102.654,3102.654,3102.654,3102.654,100.0
2023-12-05 14:50:00,3142.01,3142.01,3142.01,3142.01,100.0,3102.8022,3102.8022,3102.8022,3102.8022,100.0
2023-12-05 14:55:00,3146.67,3147.25,3146.67,3147.25,300.0,3107.404,3107.9768,3107.404,3107.9768,300.0
2023-12-05 15:00:00,3144.29,3146.33,3144.28,3146.33,200.0,3105.0537,3107.0682,3105.0438,3107.0682,200.0
2023-12-05 15:05:00,3144.56,3144.56,3144.54,3144.55,301.0,3105.3203,3105.3203,3105.3006,3105.3105,301.0
2023-12-05 15:10:00,3147.3,3148.06,3147.3,3148.06,200.0,3108.0261,3108.7767,3108.0261,3108.7767,200.0
2023-12-05 15:15:00,3148.06,3148.06,3148.06,3148.06,0.0,3108.7767,3108.7767,3108.7767,3108.7767,0.0
2023-12-05 15:20:00,3142.77,3142.77,3142.77,3142.77,100.0,3103.5527,3103.5527,3103.5527,3103.5527,100.0
2023-12-05 15:25:00,3148.39,3148.39,3148.39,3148.39,200.0,3109.1025,3109.1025,3109.1025,3109.1025,200.0
2023-12-05 15:30:00,3145.53,3148.18,3144.1,3144.1,305.0,3106.2782,3108.8952,3104.8661,3104.8661,305.0
2023-12-05 15:35:00,3147.79,3147.79,3145.68,3145.68,263.0,3108.51,3108.51,3106.4264,3106.4264,263.0
2023-12-05 15:40:00,3146.14,3146.69,3142.96,3142.96,500.0,3106.8806,3107.4238,3103.7403,3103.7403,500.0
2023-12-05 15:45:00,3142.64,3142.64,3141.96,3142.07,608.0,3103.4243,3103.4243,3102.7528,3102.8614,608.0
2023-12-05 15:50:00,3143.17,3143.64,3140.45,3143.64,1325.0,3103.9477,3104.4118,3101.2616,3104.4118,1325.0
2023-12-05 15:55:00,3145.22,3149.99,3143.38,3148.01,3399.0,3105.9721,3110.6826,3104.1551,3108.7273,3399.0
2023-12-06 09:30:00,3180.27,3188.81,3177.24,3184.62,3481.0,3140.5847,3149.0182,3137.5925,3144.8804,3481.0
2023-12-06 09:35:00,3185.29,3185.29,3177.95,3177.95,300.0,3145.5421,3145.5421,3138.2937,3138.2937,300.0
2023-12-06 09:40:00,3173.93,3179.2,3173.93,3179.2,300.0,3134.3238,3139.5281,3134.3238,3139.5281,300.0
2023-12-06 09:45:00,3179.2,3179.2,3179.2,3179.2,0.0,3139.5281,3139.5281,3139.5281,3139.5281,0.0
2023-12-06 09:50:00,3180.97,3180.97,3166.78,3171.73,2430.0,3141.276,3141.276,3127.2631,3132.1513,2430.0
2023-12-06 09:55:00,3157.16,3160.77,3151.72,3156.38,1900.0,3117.7631,3121.3281,3112.391,3116.9928,1900.0
2023-12-06 10:00:00,3157.85,3157.85,3151.29,3151.29,1200.0,3118.4445,3118.4445,3111.9664,3111.9664,1200.0
2023-12-06 10:05:00,3152.49,3155.81,3150.64,3154.34,537.0,3113.1514,3116.43,3111.3245,3114.9783,537.0
2023-12-06 10:10:00,3152.34,3155.56,3152.16,3155.56,300.0,3113.0033,3116.1831,3112.8255,3116.1831,300.0
2023-12-06 10:15:00,3152.0,3152.0,3139.34,3139.35,1250.0,3112.6675,3112.6675,3100.1655,3100.1753,1250.0
2023-12-06 10:20:00,3147.43,3147.43,3137.51,3140.07,500.0,3108.1545,3108.1545,3098.3583,3100.8864,500.0
2023-12-06 10:25:00,3130.36,3141.41,3127.39,3133.5,1200.0,3091.2975,3102.2096,3088.3646,3094.3983,1200.0
2023-12-06 10:30:00,3142.43,3144.0,3137.8,3143.52,600.0,3103.2169,3104.7673,3098.6447,3104.2933,600.0
2023-12-06 10:35:00,3143.52,3143.52,3143.52,3143.52,0.0,3104.2933,3104.2933,3104.2933,3104.2933,0.0
2023-12-06 10:40:00,3149.72,3149.72,3144.75,3144.75,500.0,3110.4159,3110.4159,3105.508,3105.508,500.0
2023-12-06 10:45:00,3148.42,3152.25,3145.81,3148.69,900.0,3109.1322,3112.9144,3106.5547,3109.3988,900.0
2023-12-06 10:50:00,3147.08,3147.08,3147.08,3147.08,200.0,3107.8089,3107.8089,3107.8089,3107.8089,200.0
2023-12-06 10:55:00,3146.02,3146.98,3146.02,3146.98,200.0,3106.7621,3107.7101,3106.7621,3107.7101,200.0
2023-12-06 11:00:00,3147.02,3147.39,3143.83,3147.39,400.0,3107.7496,3108.115,3104.5994,3108.115,400.0
2023-12-06 11:05:00,3145.88,3146.7,3145.88,3146.7,200.0,3106.6239,3107.4336,3106.6239,3107.4336,200.0
2023-12-06 11:10:00,3146.7,3146.7,3146.7,3146.7,0.0,3107.4336,3107.4336,3107.4336,3107.4336,0.0
2023-12-06 11:15:00,3148.33,3148.33,3148.33,3148.33,100.0,3109.0433,3109.0433,3109.0433,3109.0433,100.0
2023-12-06 11:20:00,3149.54,3149.54,3145.64,3145.77,300.0,3110.2382,3110.2382,3106.3869,3106.5152,300.0
2023-12-06 11:25:00,3145.77,3145.77,3145.77,3145.77,0.0,3106.5152,3106.5152,3106.5152,3106.5152,0.0
2023-12-06 11:30:00,3141.32,3141.32,3133.7,3134.51,600.0,3102.1208,3102.1208,3094.5959,3095.3957,600.0
2023-12-06 11:35:00,3139.18,3141.24,3135.44,3135.44,1002.0,3100.0075,3102.0418,3096.3141,3096.3141,1002.0
2023-12-06 11:40:00,3135.46,3138.67,3127.31,3131.12,677.0,3096.3339,3099.5038,3088.2856,3092.048,677.0
2023-12-06 11:45:00,3133.79,3139.48,3133.79,3139.48,600.0,3094.6847,3100.3037,3094.6847,3100.3037,600.0
2023-12-06 11:50:00,3140.93,3144.84,3140.48,3144.84,300.0,3101.7356,3105.5968,3101.2912,3105.5968,300.0
2023-12-06 11:55:00,3148.12,3153.67,3148.12,3153.66,400.0,3108.8359,3114.3167,3108.8359,3114.3068,400.0
2023-12-06 12:00:00,3153.66,3153.66,3153.66,3153.66,0.0,3114.3068,3114.3068,3114.3068,3114.3068,0.0
2023-12-06 12:05:00,3153.66,3153.66,3153.66,3153.66,0.0,3114.3068,3114.3068,3114.3068,3114.3068,0.0
2023-12-06 12:10:00,3150.83,3150.83,3150.83,3150.83,100.0,3111.5121,3111.5121,3111.5121,3111.5121,100.0
2023-12-06 12:15:00,3152.61,3152.61,3152.61,3152.61,100.0,3113.2699,3113.2699,3113.2699,3113.2699,100.0
2023-12-06 12:20:00,3153.0,3155.43,3153.0,3155.43,200.0,3113.655,3116.0547,3113.655,3116.0547,200.0
2023-12-06 12:25:00,3154.63,3154.63,3154.63,3154.63,100.0,3115.2647,3115.2647,3115.2647,3115.2647,100.0
2023-12-06 12:30:00,3154.89,3154.89,3148.64,3153.26,700.0,3115.5214,3115.5214,3109.3494,3113.9118,700.0
2023-12-06 12:35:00,3153.19,3153.19,3153.19,3153.19,100.0,3113.8426,3113.8426,3113.8426,3113.8426,100.0
2023-12-06 12:40:00,3152.78,3154.16,3152.78,3154.16,500.0,3113.4378,3114.8005,3113.4378,3114.8005,500.0
2023-12-06 12:45:00,3154.24,3155.24,3154.15,3155.24,500.0,3114.8795,3115.8671,3114.7907,3115.8671,500.0
2023-12-06 12:50:00,3153.98,3153.98,3152.21,3152.21,200.0,3114.6228,3114.6228,3112.8749,3112.8749,200.0
2023-12-06 12:55:00,3152.73,3153.16,3148.59,3148.59,300.0,3113.3884,3113.813,3109.3,3109.3,300.0
2023-12-06 13:00:00,3148.0,3150.94,3148.0,3148.05,1100.0,3108.7174,3111.6207,3108.7174,3108.7668,1100.0
2023-12-06 13:05:00,3144.93,3147.43,3144.93,3146.58,770.0,3105.6857,3108.1545,3105.6857,3107.3151,770.0
2023-12-06 13:10:00,3144.42,3147.98,3144.42,3147.83,500.0,3105.1821,3108.6977,3105.1821,3108.5495,500.0
2023-12-06 13:15:00,3147.19,3150.08,3147.19,3150.08,600.0,3107.9175,3110.7715,3107.9175,3110.7715,600.0
2023-12-06 13:20:00,3150.83,3150.87,3150.83,3150.87,378.0,3111.5121,3111.5516,3111.5121,3111.5516,378.0
2023-12-06 13:25:00,3150.87,3150.87,3150.87,3150.87,0.0,3111.5516,3111.5516,3111.5516,3111.5516,0.0
2023-12-06 13:30:00,3150.45,3152.78,3150.45,3152.78,200.0,3111.1368,3113.4378,3111.1368,3113.4378,200.0
2023-12-06 13:35:00,3152.56,3152.56,3152.56,3152.56,100.0,3113.2205,3113.2205,3113.2205,3113.2205,100.0
2023-12-06 13:40:00,3152.56,3152.56,3152.56,3152.56,0.0,3113.2205,3113.2205,3113.2205,3113.2205,0.0
2023-12-06 13:45:00,3151.79,3151.79,3151.79,3151.79,100.0,3112.4601,3112.4601,3112.4601,3112.4601,100.0
2023-12-06 13:50:00,3151.51,3155.35,3151.5,3155.35,500.0,3112.1836,3115.9757,3112.1737,3115.9757,500.0
2023-12-06 13:55:00,3158.0,3158.0,3158.0,3158.0,100.0,3118.5926,3118.5926,3118.5926,3118.5926,100.0
2023-12-06 14:00:00,3158.11,3159.53,3158.11,3159.53,200.0,3118.7013,3120.1035,3118.7013,3120.1035,200.0
2023-12-06 14:05:00,3159.53,3159.53,3159.53,3159.53,0.0,3120.1035,3120.1035,3120.1035,3120.1035,0.0
2023-12-06 14:10:00,3157.11,3158.06,3157.11,3158.06,200.0,3117.7137,3118.6519,3117.7137,3118.6519,200.0
2023-12-06 14:15:00,3158.34,3162.84,3158.33,3162.09,533.0,3118.9284,3123.3722,3118.9185,3122.6316,533.0
2023-12-06 14:20:00,3159.41,3162.11,3159.37,3162.11,300.0,3119.985,3122.6513,3119.9455,3122.6513,300.0
2023-12-06 14:25:00,3159.07,3159.07,3159.07,3159.07,200.0,3119.6493,3119.6493,3119.6493,3119.6493,200.0
2023-12-06 14:30:00,3159.5,3159.5,3159.5,3159.5,100.0,3120.0739,3120.0739,3120.0739,3120.0739,100.0
2023-12-06 14:35:00,3162.6,3162.74,3162.59,3162.74,200.0,3123.1352,3123.2735,3123.1253,3123.2735,200.0
2023-12-06 14:40:00,3164.09,3164.09,3164.08,3164.09,100.0,3124.6066,3124.6066,3124.5968,3124.6066,100.0
2023-12-06 14:45:00,3165.47,3165.47,3165.47,3165.47,100.0,3125.9694,3125.9694,3125.9694,3125.9694,100.0
2023-12-06 14:50:00,3164.0,3165.25,3161.62,3161.62,700.0,3124.5178,3125.7522,3122.1675,3122.1675,700.0
2023-12-06 14:55:00,3161.62,3161.62,3161.62,3161.62,0.0,3122.1675,3122.1675,3122.1675,3122.1675,0.0
2023-12-06 15:00:00,3161.85,3161.85,3161.85,3161.85,100.0,3122.3946,3122.3946,3122.3946,3122.3946,100.0
2023-12-06 15:05:00,3161.85,3161.85,3161.85,3161.85,0.0,3122.3946,3122.3946,3122.3946,3122.3946,0.0
2023-12-06 15:10:00,3161.85,3161.85,3161.85,3161.85,0.0,3122.3946,3122.3946,3122.3946,3122.3946,0.0
2023-12-06 15:15:00,3150.33,3150.33,3147.14,3147.25,400.0,3111.0183,3111.0183,3107.8681,3107.9768,400.0
2023-12-06 15:20:00,3145.86,3147.71,3145.65,3147.7,600.0,3106.6041,3108.431,3106.3967,3108.4212,600.0
2023-12-06 15:25:00,3147.2,3147.21,3147.2,3147.2,100.0,3107.9274,3107.9373,3107.9274,3107.9274,100.0
2023-12-06 15:30:00,3146.68,3147.1,3145.58,3146.63,1484.0,3107.4139,3107.8286,3106.3276,3107.3645,1484.0
2023-12-06 15:35:00,3145.64,3149.03,3145.63,3146.5,552.0,3106.3869,3109.7346,3106.377,3107.2361,552.0
2023-12-06 15:40:00,3147.1,3147.75,3147.1,3147.61,397.0,3107.8286,3108.4705,3107.8286,3108.3323,397.0
2023-12-06 15:45:00,3145.8,3149.09,3145.8,3148.84,600.0,3106.5449,3109.7938,3106.5449,3109.5469,600.0
2023-12-06 15:50:00,3146.75,3149.34,3141.94,3147.18,2400.0,3107.483,3110.0407,3102.733,3107.9076,2400.0
2023-12-06 15:55:00,3147.51,3151.41,3147.02,3150.64,3285.0,3108.2335,3112.0849,3107.7496,3111.3245,3285.0
2023-12-07 09:30:00,3178.22,3182.18,3177.15,3177.16,1962.0,3138.5603,3142.4709,3137.5037,3137.5135,1962.0
2023-12-07 09:35:00,3190.88,3196.9,3187.8,3196.9,1810.0,3151.0623,3157.0072,3148.0208,3157.0072,1810.0
2023-12-07 09:40:00,3199.19,3202.65,3199.19,3202.65,200.0,3159.2686,3162.6855,3159.2686,3162.6855,200.0
2023-12-07 09:45:00,3204.59,3215.86,3204.59,3205.99,1007.0,3164.6012,3175.7306,3164.6012,3165.9838,1007.0
2023-12-07 09:50:00,3207.4,3207.4,3193.9,3199.37,1600.0,3167.3762,3167.3762,3154.0446,3159.4464,1600.0
2023-12-07 09:55:00,3205.79,3205.79,3201.25,3204.32,800.0,3165.7863,3165.7863,3161.3029,3164.3346,800.0
2023-12-07 10:00:00,3199.98,3204.46,3198.28,3198.83,1000.0,3160.0488,3164.4729,3158.37,3158.9131,1000.0
2023-12-07 10:05:00,3204.38,3213.28,3201.74,3210.69,1951.0,3164.3939,3173.1828,3161.7868,3170.6251,1951.0
2023-12-07 10:10:00,3212.73,3214.49,3209.43,3209.43,600.0,3172.6397,3174.3777,3169.3808,3169.3808,600.0
2023-12-07 10:15:00,3214.86,3219.56,3212.56,3215.57,2149.0,3174.7431,3179.3844,3172.4718,3175.4442,2149.0
2023-12-07 10:20:00,3217.01,3220.0,3217.01,3219.34,800.0,3176.8663,3179.819,3176.8663,3179.1672,800.0
2023-12-07 10:25:00,3220.31,3222.68,3217.59,3222.68,800.0,3180.1251,3182.4655,3177.439,3182.4655,800.0
2023-12-07 10:30:00,3223.0,3223.66,3215.32,3216.52,900.0,3182.7815,3183.4333,3175.1974,3176.3824,900.0
2023-12-07 10:35:00,3216.31,3222.74,3216.3,3222.74,500.0,3176.175,3182.5248,3176.1651,3182.5248,500.0
2023-12-07 10:40:00,3225.05,3231.1,3225.04,3227.47,1103.0,3184.8059,3190.7804,3184.7961,3187.1957,1103.0
2023-12-07 10:45:00,3229.56,3231.98,3228.35,3230.0,400.0,3189.2597,3191.6495,3188.0648,3189.6942,400.0
2023-12-07 10:50:00,3228.6,3228.6,3222.78,3222.78,900.0,3188.3116,3188.3116,3182.5643,3182.5643,900.0
2023-12-07 10:55:00,3222.03,3222.03,3222.03,3222.03,100.0,3181.8236,3181.8236,3181.8236,3181.8236,100.0
2023-12-07 11:00:00,3223.0,3223.0,3220.21,3222.88,400.0,3182.7815,3182.7815,3180.0263,3182.663,400.0
2023-12-07 11:05:00,3222.83,3222.83,3221.74,3221.75,210.0,3182.6136,3182.6136,3181.5372,3181.5471,210.0
2023-12-07 11:10:00,3228.55,3228.55,3220.11,3220.11,925.0,3188.2623,3188.2623,3179.9276,3179.9276,925.0
2023-12-07 11:15:00,3218.26,3219.52,3214.35,3216.21,600.0,3178.1007,3179.3449,3174.2395,3176.0762,600.0
2023-12-07 11:20:00,3216.34,3216.34,3214.89,3215.21,300.0,3176.2046,3176.2046,3174.7727,3175.0887,300.0
2023-12-07 11:25:00,3215.3,3218.67,3215.3,3218.18,900.0,3175.1776,3178.5055,3175.1776,3178.0217,900.0
2023-12-07 11:30:00,3217.99,3222.19,3217.17,3222.19,500.0,3177.834,3181.9816,3177.0243,3181.9816,500.0
2023-12-07 11:35:00,3222.46,3226.33,3219.87,3226.08,500.0,3182.2483,3186.07,3179.6906,3185.8231,500.0
2023-12-07 11:40:00,3230.51,3230.51,3227.44,3227.61,500.0,3190.1978,3190.1978,3187.1661,3187.334,500.0
2023-12-07 11:45:00,3227.93,3231.71,3227.68,3227.87,600.0,3187.65,3191.3828,3187.4031,3187.5907,600.0
2023-12-07 11:50:00,3230.64,3232.37,3229.89,3229.89,1300.0,3190.3262,3192.0346,3189.5855,3189.5855,1300.0
2023-12-07 11:55:00,3230.5,3231.55,3227.04,3231.55,1100.0,3190.1879,3191.2248,3186.7711,3191.2248,1100.0
2023-12-07 12:00:00,3229.43,3232.33,3229.43,3232.12,500.0,3189.1313,3191.9951,3189.1313,3191.7877,500.0
2023-12-07 12:05:00,3236.73,3236.73,3236.72,3236.73,1000.0,3196.3402,3196.3402,3196.3303,3196.3402,1000.0
2023-12-07 12:10:00,3231.54,3232.17,3229.26,3231.46,875.0,3191.2149,3191.8371,3188.9634,3191.1359,875.0
2023-12-07 12:15:00,3229.72,3231.49,3229.34,3231.2,640.0,3189.4177,3191.1656,3189.0424,3190.8792,640.0
2023-12-07 12:20:00,3230.63,3237.15,3230.63,3237.15,966.0,3190.3163,3196.7549,3190.3163,3196.7549,966.0
2023-12-07 12:25:00,3235.71,3238.96,3233.11,3236.98,900.0,3195.3329,3198.5424,3192.7654,3196.5871,900.0
2023-12-07 12:30:00,3238.95,3239.0,3232.22,3232.22,700.0,3198.5325,3198.5819,3191.8865,3191.8865,700.0
2023-12-07 12:35:00,3235.49,3235.49,3227.92,3227.92,500.0,3195.1157,3195.1157,3187.6401,3187.6401,500.0
2023-12-07 12:40:00,3229.09,3229.09,3229.09,3229.09,100.0,3188.7955,3188.7955,3188.7955,3188.7955,100.0
2023-12-07 12:45:00,3225.96,3225.96,3220.06,3220.26,400.0,3185.7046,3185.7046,3179.8782,3180.0757,400.0
2023-12-07 12:50:00,3224.21,3225.26,3223.74,3223.74,425.0,3183.9764,3185.0133,3183.5123,3183.5123,425.0
2023-12-07 12:55:00,3225.75,3225.75,3225.75,3225.75,100.0,3185.4972,3185.4972,3185.4972,3185.4972,100.0
2023-12-07 13:00:00,3227.88,3227.88,3227.88,3227.88,100.0,3187.6006,3187.6006,3187.6006,3187.6006,100.0
2023-12-07 13:05:00,3230.22,3231.46,3227.77,3231.46,300.0,3189.9114,3191.1359,3187.492,3191.1359,300.0
2023-12-07 13:10:00,3231.16,3231.16,3231.15,3231.16,100.0,3190.8397,3190.8397,3190.8298,3190.8397,100.0
2023-12-07 13:15:00,3229.64,3229.64,3227.18,3227.18,300.0,3189.3387,3189.3387,3186.9094,3186.9094,300.0
2023-12-07 13:20:00,3226.75,3226.75,3226.75,3226.75,100.0,3186.4847,3186.4847,3186.4847,3186.4847,100.0
2023-12-07 13:25:00,3225.98,3225.98,3225.98,3225.98,100.0,3185.7243,3185.7243,3185.7243,3185.7243,100.0
2023-12-07 13:30:00,3223.6,3227.04,3223.6,3227.04,400.0,3183.374,3186.7711,3183.374,3186.7711,400.0
2023-12-07 13:35:00,3225.46,3225.46,3225.46,3225.46,100.0,3185.2108,3185.2108,3185.2108,3185.2108,100.0
2023-12-07 13:40:00,3225.1,3225.1,3225.1,3225.1,100.0,3184.8553,3184.8553,3184.8553,3184.8553,100.0
2023-12-07 13:45:00,3225.23,3225.23,3225.22,3225.23,100.0,3184.9837,3184.9837,3184.9738,3184.9837,100.0
2023-12-07 13:50:00,3225.06,3225.06,3225.06,3225.06,150.0,3184.8158,3184.8158,3184.8158,3184.8158,150.0
2023-12-07 13:55:00,3224.0,3224.0,3222.89,3223.09,300.0,3183.769,3183.769,3182.6729,3182.8704,300.0
2023-12-07 14:00:00,3227.14,3227.15,3227.14,3227.14,100.0,3186.8699,3186.8797,3186.8699,3186.8699,100.0
2023-12-07 14:05:00,3226.58,3229.53,3225.87,3229.13,400.0,3186.3168,3189.23,3185.6157,3188.835,400.0
2023-12-07 14:10:00,3229.08,3229.08,3226.78,3226.78,200.0,3188.7856,3188.7856,3186.5143,3186.5143,200.0
2023-12-07 14:15:00,3226.78,3226.78,3226.78,3226.78,0.0,3186.5143,3186.5143,3186.5143,3186.5143,0.0
2023-12-07 14:20:00,3227.54,3229.33,3227.53,3229.33,500.0,3187.2649,3189.0325,3187.255,3189.0325,500.0
2023-12-07 14:25:00,3228.16,3230.17,3227.14,3230.17,1200.0,3187.8771,3189.862,3186.8699,3189.862,1200.0
2023-12-07 14:30:00,3230.47,3230.47,3229.69,3229.69,200.0,3190.1583,3190.1583,3189.388,3189.388,200.0
2023-12-07 14:35:00,3230.04,3230.99,3230.04,3230.86,300.0,3189.7337,3190.6718,3189.7337,3190.5434,300.0
2023-12-07 14:40:00,3233.52,3233.52,3231.0,3231.01,300.0,3193.1702,3193.1702,3190.6817,3190.6916,300.0
2023-12-07 14:45:00,3229.88,3233.41,3229.88,3233.41,650.0,3189.5757,3193.0616,3189.5757,3193.0616,650.0
2023-12-07 14:50:00,3233.65,3233.65,3230.92,3230.92,400.0,3193.2986,3193.2986,3190.6027,3190.6027,400.0
2023-12-07 14:55:00,3234.36,3234.78,3232.22,3234.78,500.0,3193.9998,3194.4145,3191.8865,3194.4145,500.0
2023-12-07 15:00:00,3232.62,3233.89,3232.62,3233.87,400.0,3192.2815,3193.5356,3192.2815,3193.5159,400.0
2023-12-07 15:05:00,3233.97,3239.9,3233.97,3236.71,600.0,3193.6146,3199.4706,3193.6146,3196.3204,600.0
2023-12-07 15:10:00,3235.51,3238.9,3235.44,3238.9,300.0,3195.1354,3198.4831,3195.0663,3198.4831,300.0
2023-12-07 15:15:00,3238.9,3238.9,3238.4,3238.4,700.0,3198.4831,3198.4831,3197.9893,3197.9893,700.0
2023-12-07 15:20:00,3236.25,3238.76,3236.25,3238.76,300.0,3195.8662,3198.3449,3195.8662,3198.3449,300.0
2023-12-07 15:25:00,3238.4,3238.9,3237.58,3238.89,600.0,3197.9893,3198.4831,3197.1796,3198.4732,600.0
2023-12-07 15:30:00,3237.51,3237.51,3232.06,3234.14,900.0,3197.1105,3197.1105,3191.7285,3193.7825,900.0
2023-12-07 15:35:00,3233.68,3234.79,3232.0,3234.79,633.0,3193.3282,3194.4244,3191.6692,3194.4244,633.0
2023-12-07 15:40:00,3235.3,3236.23,3231.9,3231.9,730.0,3194.928,3195.8464,3191.5705,3191.5705,730.0
2023-12-07 15:45:00,3231.54,3232.0,3227.78,3229.62,1000.0,3191.2149,3191.6692,3187.5019,3189.3189,1000.0
2023-12-07 15:50:00,3233.38,3236.37,3232.75,3236.37,1171.0,3193.032,3195.9847,3192.4098,3195.9847,1171.0
2023-12-07 15:55:00,3238.32,3240.34,3235.44,3238.01,4105.0,3197.9103,3199.9051,3195.0663,3197.6042,4105.0
2023-12-08 09:30:00,3220.96,3228.3,3220.96,3226.33,1916.0,3180.767,3188.0154,3180.767,3186.07,1916.0
2023-12-08 09:35:00,3224.32,3226.0,3222.64,3224.2,700.0,3184.085,3185.7441,3182.426,3183.9665,700.0
2023-12-08 09:40:00,3228.75,3230.32,3228.75,3230.32,300.0,3188.4598,3190.0102,3188.4598,3190.0102,300.0
2023-12-08 09:45:00,3234.2,3235.99,3233.04,3233.05,584.0,3193.8418,3195.6094,3192.6962,3192.7061,584.0
2023-12-08 09:50:00,3232.21,3234.12,3232.2,3234.12,200.0,3191.8766,3193.7628,3191.8667,3193.7628,200.0
2023-12-08 09:55:00,3232.94,3242.0,3232.94,3242.0,400.0,3192.5975,3201.5444,3192.5975,3201.5444,400.0
2023-12-08 10:00:00,3246.0,3251.36,3233.83,3233.83,1102.0,3205.4945,3210.7876,3193.4764,3193.4764,1102.0
2023-12-08 10:05:00,3233.83,3233.83,3233.83,3233.83,0.0,3193.4764,3193.4764,3193.4764,3193.4764,0.0
2023-12-08 10:10:00,3250.5,3250.5,3250.5,3250.5,100.0,3209.9384,3209.9384,3209.9384,3209.9384,100.0
2023-12-08 10:15:00,3257.46,3260.0,3255.0,3255.33,1200.0,3216.8115,3219.3198,3214.3822,3214.7081,1200.0
2023-12-08 10:20:00,3258.43,3262.24,3258.39,3262.24,300.0,3217.7694,3221.5319,3217.7299,3221.5319,300.0
2023-12-08 10:25:00,3265.25,3265.25,3259.32,3261.75,783.0,3224.5043,3224.5043,3218.6483,3221.048,783.0
2023-12-08 10:30:00,3263.53,3264.85,3260.56,3260.56,500.0,3222.8058,3224.1093,3219.8728,3219.8728,500.0
2023-12-08 10:35:00,3260.0,3260.0,3255.23,3255.23,300.0,3219.3198,3219.3198,3214.6093,3214.6093,300.0
2023-12-08 10:40:00,3261.28,3267.55,3261.28,3267.55,695.0,3220.5838,3226.7756,3220.5838,3226.7756,695.0
2023-12-08 10:45:00,3262.51,3264.41,3262.51,3264.41,972.0,3221.7985,3223.6748,3221.7985,3223.6748,972.0
2023-12-08 10:50:00,3266.09,3271.9,3264.04,3270.92,753.0,3225.3338,3231.0713,3223.3094,3230.1035,753.0
2023-12-08 10:55:00,3271.52,3272.0,3271.0,3271.0,790.0,3230.6961,3231.1701,3230.1825,3230.1825,790.0
2023-12-08 11:00:00,3270.12,3270.12,3270.12,3270.12,100.0,3229.3135,3229.3135,3229.3135,3229.3135,100.0
2023-12-08 11:05:00,3270.1,3270.1,3270.1,3270.1,100.0,3229.2938,3229.2938,3229.2938,3229.2938,100.0
2023-12-08 11:10:00,3270.1,3270.1,3270.1,3270.1,0.0,3229.2938,3229.2938,3229.2938,3229.2938,0.0
2023-12-08 11:15:00,3274.59,3274.59,3266.99,3270.83,600.0,3233.7277,3233.7277,3226.2226,3230.0147,600.0
2023-12-08 11:20:00,3270.8,3270.8,3270.8,3270.8,100.0,3229.985,3229.985,3229.985,3229.985,100.0
2023-12-08 11:25:00,3271.68,3271.68,3271.68,3271.68,100.0,3230.8541,3230.8541,3230.8541,3230.8541,100.0
2023-12-08 11:30:00,3271.68,3271.68,3271.68,3271.68,0.0,3230.8541,3230.8541,3230.8541,3230.8541,0.0
2023-12-08 11:35:00,3272.21,3272.21,3272.21,3272.21,103.0,3231.3774,3231.3774,3231.3774,3231.3774,103.0
2023-12-08 11:40:00,3269.89,3269.98,3267.97,3269.98,700.0,3229.0864,3229.1753,3227.1904,3229.1753,700.0
2023-12-08 11:45:00,3266.85,3267.38,3266.85,3267.38,410.0,3226.0843,3226.6077,3226.0843,3226.6077,410.0
2023-12-08 11:50:00,3268.19,3270.74,3268.19,3270.74,500.0,3227.4076,3229.9258,3227.4076,3229.9258,500.0
2023-12-08 11:55:00,3270.74,3270.74,3270.74,3270.74,0.0,3229.9258,3229.9258,3229.9258,3229.9258,0.0
2023-12-08 12:00:00,3274.76,3274.76,3272.74,3272.75,200.0,3233.8956,3233.8956,3231.9008,3231.9107,200.0
2023-12-08 12:05:00,3272.75,3272.75,3272.75,3272.75,0.0,3231.9107,3231.9107,3231.9107,3231.9107,0.0
2023-12-08 12:10:00,3275.31,3275.31,3275.3,3275.31,100.0,3234.4388,3234.4388,3234.4289,3234.4388,100.0
2023-12-08 12:15:00,3269.04,3275.21,3269.04,3273.43,976.0,3228.247,3234.34,3228.247,3232.5822,976.0
2023-12-08 12:20:00,3273.43,3273.43,3273.43,3273.43,0.0,3232.5822,3232.5822,3232.5822,3232.5822,0.0
2023-12-08 12:25:00,3273.43,3273.43,3273.43,3273.43,0.0,3232.5822,3232.5822,3232.5822,3232.5822,0.0
2023-12-08 12:30:00,3276.92,3276.92,3272.19,3272.19,200.0,3236.0287,3236.0287,3231.3577,3231.3577,200.0
2023-12-08 12:35:00,3273.61,3273.61,3270.58,3270.59,320.0,3232.76,3232.76,3229.7678,3229.7777,320.0
2023-12-08 12:40:00,3270.59,3270.59,3270.59,3270.59,0.0,3229.7777,3229.7777,3229.7777,3229.7777,0.0
2023-12-08 12:45:00,3270.53,3270.54,3268.95,3268.95,200.0,3229.7184,3229.7283,3228.1581,3228.1581,200.0
2023-12-08 12:50:00,3271.44,3271.44,3271.44,3271.44,100.0,3230.6171,3230.6171,3230.6171,3230.6171,100.0
2023-12-08 12:55:00,3269.39,3269.39,3269.38,3269.38,200.0,3228.5926,3228.5926,3228.5828,3228.5828,200.0
2023-12-08 13:00:00,3269.38,3269.38,3269.34,3269.34,343.0,3228.5828,3228.5828,3228.5433,3228.5433,343.0
2023-12-08 13:05:00,3270.67,3270.73,3268.42,3268.42,300.0,3229.8567,3229.9159,3227.6347,3227.6347,300.0
2023-12-08 13:10:00,3268.42,3268.42,3268.42,3268.42,0.0,3227.6347,3227.6347,3227.6347,3227.6347,0.0
2023-12-08 13:15:00,3268.42,3268.42,3268.42,3268.42,0.0,3227.6347,3227.6347,3227.6347,3227.6347,0.0
2023-12-08 13:20:00,3269.16,3269.22,3269.16,3269.22,299.0,3228.3655,3228.4248,3228.3655,3228.4248,299.0
2023-12-08 13:25:00,3269.22,3269.22,3269.22,3269.22,0.0,3228.4248,3228.4248,3228.4248,3228.4248,0.0
2023-12-08 13:30:00,3269.22,3269.22,3269.22,3269.22,0.0,3228.4248,3228.4248,3228.4248,3228.4248,0.0
2023-12-08 13:35:00,3272.83,3272.83,3272.83,3272.83,100.0,3231.9897,3231.9897,3231.9897,3231.9897,100.0
2023-12-08 13:40:00,3268.83,3268.83,3268.08,3268.31,300.0,3228.0396,3228.0396,3227.299,3227.5261,300.0
2023-12-08 13:45:00,3268.97,3268.97,3267.8,3267.8,200.0,3228.1779,3228.1779,3227.0225,3227.0225,200.0
2023-12-08 13:50:00,3269.1,3269.1,3267.48,3267.88,700.0,3228.3063,3228.3063,3226.7065,3227.1015,700.0
2023-12-08 13:55:00,3265.52,3265.53,3261.3,3263.46,966.0,3224.7709,3224.7808,3220.6036,3222.7366,966.0
2023-12-08 14:00:00,3262.23,3262.23,3259.83,3261.15,700.0,3221.522,3221.522,3219.1519,3220.4555,700.0
2023-12-08 14:05:00,3261.15,3261.15,3261.15,3261.15,0.0,3220.4555,3220.4555,3220.4555,3220.4555,0.0
2023-12-08 14:10:00,3264.9,3266.64,3263.23,3263.23,980.0,3224.1587,3225.8769,3222.5095,3222.5095,980.0
2023-12-08 14:15:00,3264.47,3264.47,3264.47,3264.47,156.0,3223.734,3223.734,3223.734,3223.734,156.0
2023-12-08 14:20:00,3264.36,3265.46,3264.35,3264.45,500.0,3223.6254,3224.7117,3223.6155,3223.7143,500.0
2023-12-08 14:25:00,3262.7,3264.47,3262.7,3264.47,400.0,3221.9861,3223.734,3221.9861,3223.734,400.0
2023-12-08 14:30:00,3264.47,3264.47,3264.47,3264.47,0.0,3223.734,3223.734,3223.734,3223.734,0.0
2023-12-08 14:35:00,3263.98,3266.92,3263.88,3266.92,865.0,3223.2501,3226.1535,3223.1514,3226.1535,865.0
2023-12-08 14:40:00,3266.92,3266.92,3266.92,3266.92,0.0,3226.1535,3226.1535,3226.1535,3226.1535,0.0
2023-12-08 14:45:00,3266.78,3266.78,3263.56,3265.21,500.0,3226.0152,3226.0152,3222.8354,3224.4648,500.0
2023-12-08 14:50:00,3267.08,3269.52,3267.08,3269.52,200.0,3226.3115,3228.721,3226.3115,3228.721,200.0
2023-12-08 14:55:00,3268.69,3268.69,3268.69,3268.69,100.0,3227.9014,3227.9014,3227.9014,3227.9014,100.0
2023-12-08 15:00:00,3270.3,3270.3,3270.3,3270.3,100.0,3229.4913,3229.4913,3229.4913,3229.4913,100.0
2023-12-08 15:05:00,3269.4,3270.0,3269.18,3269.37,800.0,3228.6025,3229.195,3228.3853,3228.5729,800.0
2023-12-08 15:10:00,3269.37,3269.37,3269.37,3269.37,0.0,3228.5729,3228.5729,3228.5729,3228.5729,0.0
2023-12-08 15:15:00,3274.03,3274.03,3274.03,3274.03,100.0,3233.1747,3233.1747,3233.1747,3233.1747,100.0
2023-12-08 15:20:00,3274.33,3274.85,3274.33,3274.85,400.0,3233.471,3233.9845,3233.471,3233.9845,400.0
2023-12-08 15:25:00,3274.78,3276.9,3272.12,3276.83,700.0,3233.9154,3236.0089,3231.2886,3235.9398,700.0
2023-12-08 15:30:00,3274.83,3275.2,3274.16,3275.2,800.0,3233.9648,3234.3301,3233.3031,3234.3301,800.0
2023-12-08 15:35:00,3274.53,3277.43,3274.32,3277.43,956.0,3233.6685,3236.5323,3233.4611,3236.5323,956.0
2023-12-08 15:40:00,3276.62,3276.62,3276.62,3276.62,100.0,3235.7324,3235.7324,3235.7324,3235.7324,100.0
2023-12-08 15:45:00,3276.93,3276.93,3275.85,3275.85,600.0,3236.0385,3236.0385,3234.972,3234.972,600.0
2023-12-08 15:50:00,3275.61,3275.61,3272.63,3273.29,1445.0,3234.735,3234.735,3231.7922,3232.444,1445.0
2023-12-08 15:55:00,3274.18,3276.13,3272.74,3275.65,4203.0,3233.3229,3235.2485,3231.9008,3234.7745,4203.0
2023-12-11 09:30:00,3287.65,3308.73,3287.65,3308.73,4461.0,3246.6248,3267.4417,3246.6248,3267.4417,4461.0
2023-12-11 09:35:00,3308.75,3318.22,3308.74,3316.12,1515.0,3267.4615,3276.8133,3267.4516,3274.7395,1515.0
2023-12-11 09:40:00,3304.46,3323.0,3304.21,3319.63,3061.0,3263.225,3281.5337,3262.9781,3278.2057,3061.0
2023-12-11 09:45:00,3319.6,3324.43,3314.86,3317.62,2200.0,3278.1761,3282.9458,3273.4952,3276.2208,2200.0
2023-12-11 09:50:00,3316.71,3322.04,3312.96,3316.7,1500.0,3275.3221,3280.5856,3271.6189,3275.3123,1500.0
2023-12-11 09:55:00,3319.86,3329.99,3319.86,3329.99,1050.0,3278.4328,3288.4364,3278.4328,3288.4364,1050.0
2023-12-11 10:00:00,3328.09,3335.0,3321.34,3335.0,3591.0,3286.5601,3293.3839,3279.8944,3293.3839,3591.0
2023-12-11 10:05:00,3335.14,3336.42,3333.54,3335.14,600.0,3293.5222,3294.7862,3291.9421,3293.5222,600.0
2023-12-11 10:10:00,3339.92,3343.14,3337.65,3341.87,1300.0,3298.2425,3301.4223,3296.0008,3300.1682,1300.0
2023-12-11 10:15:00,3337.49,3342.34,3334.33,3342.34,400.0,3295.8428,3300.6323,3292.7223,3300.6323,400.0
2023-12-11 10:20:00,3340.5,3340.5,3337.98,3338.39,500.0,3298.8153,3298.8153,3296.3267,3296.7316,500.0
2023-12-11 10:25:00,3342.93,3343.36,3339.23,3343.27,1200.0,3301.215,3301.6396,3297.5611,3301.5507,1200.0
2023-12-11 10:30:00,3346.0,3354.2,3346.0,3353.2,585.0,3304.2466,3312.3443,3304.2466,3311.3568,585.0
2023-12-11 10:35:00,3354.64,3358.81,3353.23,3357.19,1543.0,3312.7788,3316.8968,3311.3864,3315.297,1543.0
2023-12-11 10:40:00,3360.0,3370.03,3360.0,3370.03,1629.0,3318.0719,3327.9768,3318.0719,3327.9768,1629.0
2023-12-11 10:45:00,3370.01,3380.1,3370.01,3380.1,400.0,3327.957,3337.9211,3327.957,3337.9211,400.0
2023-12-11 10:50:00,3385.3,3385.3,3372.32,3373.52,1812.0,3343.0562,3343.0562,3330.2382,3331.4232,1812.0
2023-12-11 10:55:00,3375.09,3380.68,3375.0,3380.35,609.0,3332.9736,3338.4939,3332.8848,3338.168,609.0
2023-12-11 11:00:00,3375.51,3376.88,3373.0,3374.19,800.0,3333.3884,3334.7413,3330.9097,3332.0849,800.0
2023-12-11 11:05:00,3372.94,3372.94,3363.86,3363.86,600.0,3330.8505,3330.8505,3321.8838,3321.8838,600.0
2023-12-11 11:10:00,3366.1,3374.68,3366.0,3372.92,881.0,3324.0958,3332.5688,3323.9971,3330.8307,881.0
2023-12-11 11:15:00,3370.9,3375.71,3370.9,3370.96,594.0,3328.8359,3333.5859,3328.8359,3328.8952,594.0
2023-12-11 11:20:00,3368.2,3374.0,3367.58,3374.0,1046.0,3326.1696,3331.8972,3325.5574,3331.8972,1046.0
2023-12-11 11:25:00,3371.7,3374.0,3368.0,3368.01,1100.0,3329.6259,3331.8972,3325.9721,3325.982,1100.0
2023-12-11 11:30:00,3365.0,3370.3,3360.09,3363.85,1300.0,3323.0096,3328.2434,3318.1608,3321.8739,1300.0
2023-12-11 11:35:00,3363.85,3363.85,3363.85,3363.85,0.0,3321.8739,3321.8739,3321.8739,3321.8739,0.0
2023-12-11 11:40:00,3363.85,3363.85,3363.85,3363.85,0.0,3321.8739,3321.8739,3321.8739,3321.8739,0.0
2023-12-11 11:45:00,3369.95,3372.76,3365.63,3365.63,600.0,3327.8978,3330.6727,3323.6317,3323.6317,600.0
2023-12-11 11:50:00,3365.28,3365.28,3365.28,3365.28,100.0,3323.2861,3323.2861,3323.2861,3323.2861,100.0
2023-12-11 11:55:00,3365.71,3370.0,3365.7,3368.9,700.0,3323.7107,3327.9472,3323.7008,3326.8609,700.0
2023-12-11 12:00:00,3371.39,3373.65,3369.82,3370.0,1004.0,3329.3198,3331.5516,3327.7694,3327.9472,1004.0
2023-12-11 12:05:00,3373.95,3374.29,3373.95,3374.29,412.0,3331.8479,3332.1836,3331.8479,3332.1836,412.0
2023-12-11 12:10:00,3375.0,3377.39,3372.2,3374.31,700.0,3332.8848,3335.2449,3330.1197,3332.2034,700.0
2023-12-11 12:15:00,3373.03,3373.03,3369.27,3369.43,400.0,3330.9394,3330.9394,3327.2263,3327.3843,400.0
2023-12-11 12:20:00,3372.54,3372.54,3368.84,3368.85,574.0,3330.4555,3330.4555,3326.8016,3326.8115,574.0
2023-12-11 12:25:00,3368.91,3369.06,3368.91,3369.06,200.0,3326.8708,3327.0189,3326.8708,3327.0189,200.0
2023-12-11 12:30:00,3366.28,3368.95,3365.94,3368.95,545.0,3324.2736,3326.9103,3323.9378,3326.9103,545.0
2023-12-11 12:35:00,3365.82,3366.69,3363.29,3363.5,591.0,3323.8193,3324.6785,3321.3209,3321.5283,591.0
2023-12-11 12:40:00,3363.48,3363.77,3356.59,3356.59,981.0,3321.5085,3321.7949,3314.7045,3314.7045,981.0
2023-12-11 12:45:00,3356.87,3360.34,3355.91,3360.34,900.0,3314.981,3318.4077,3314.033,3318.4077,900.0
2023-12-11 12:50:00,3363.69,3363.69,3363.69,3363.69,100.0,3321.7159,3321.7159,3321.7159,3321.7159,100.0
2023-12-11 12:55:00,3364.22,3364.22,3360.22,3361.0,429.0,3322.2393,3322.2393,3318.2892,3319.0595,429.0
2023-12-11 13:00:00,3359.4,3360.95,3358.05,3358.05,1447.0,3317.4794,3319.0101,3316.1463,3316.1463,1447.0
2023-12-11 13:05:00,3361.08,3361.08,3357.84,3358.24,460.0,3319.1385,3319.1385,3315.9389,3316.3339,460.0
2023-12-11 13:10:00,3358.99,3358.99,3356.52,3356.52,400.0,3317.0746,3317.0746,3314.6354,3314.6354,400.0
2023-12-11 13:15:00,3356.65,3357.27,3356.65,3357.27,200.0,3314.7638,3315.376,3314.7638,3315.376,200.0
2023-12-11 13:20:00,3357.19,3357.19,3357.19,3357.19,100.0,3315.297,3315.297,3315.297,3315.297,100.0
2023-12-11 13:25:00,3355.05,3355.91,3353.48,3355.91,800.0,3313.1837,3314.033,3311.6333,3314.033,800.0
2023-12-11 13:30:00,3354.06,3354.06,3350.0,3353.41,600.0,3312.2061,3312.2061,3308.1967,3311.5642,600.0
2023-12-11 13:35:00,3348.14,3348.15,3344.48,3345.48,800.0,3306.3599,3306.3698,3302.7456,3303.7331,800.0
2023-12-11 13:40:00,3346.31,3346.97,3346.31,3346.59,300.0,3304.5528,3305.2045,3304.5528,3304.8293,300.0
2023-12-11 13:45:00,3345.37,3347.38,3342.19,3345.14,1200.0,3303.6245,3305.6094,3300.4842,3303.3974,1200.0
2023-12-11 13:50:00,3349.81,3349.81,3344.71,3345.96,3483.0,3308.0091,3308.0091,3302.9727,3304.2071,3483.0
2023-12-11 13:55:00,3344.04,3345.02,3344.04,3344.87,300.0,3302.3111,3303.2789,3302.3111,3303.1307,300.0
2023-12-11 14:00:00,3344.87,3344.87,3344.87,3344.87,0.0,3303.1307,3303.1307,3303.1307,3303.1307,0.0
2023-12-11 14:05:00,3344.72,3346.0,3343.44,3346.0,400.0,3302.9826,3304.2466,3301.7186,3304.2466,400.0
2023-12-11 14:10:00,3346.44,3347.51,3346.44,3347.13,600.0,3304.6812,3305.7378,3304.6812,3305.3625,600.0
2023-12-11 14:15:00,3343.0,3347.34,3342.0,3342.59,1220.0,3301.2841,3305.5699,3300.2966,3300.8792,1220.0
2023-12-11 14:20:00,3343.41,3343.41,3342.43,3342.43,200.0,3301.689,3301.689,3300.7212,3300.7212,200.0
2023-12-11 14:25:00,3342.95,3350.48,3342.95,3350.48,2008.0,3301.2347,3308.6707,3301.2347,3308.6707,2008.0
2023-12-11 14:30:00,3348.38,3354.54,3348.03,3353.29,700.0,3306.597,3312.6801,3306.2513,3311.4457,700.0
2023-12-11 14:35:00,3360.82,3360.82,3357.39,3357.39,215.0,3318.8817,3318.8817,3315.4945,3315.4945,215.0
2023-12-11 14:40:00,3357.78,3359.9,3354.03,3354.03,1083.0,3315.8797,3317.9732,3312.1764,3312.1764,1083.0
2023-12-11 14:45:00,3351.19,3352.27,3351.19,3351.88,324.0,3309.3719,3310.4384,3309.3719,3310.0533,324.0
2023-12-11 14:50:00,3355.06,3355.06,3351.4,3353.93,300.0,3313.1936,3313.1936,3309.5793,3312.0777,300.0
2023-12-11 14:55:00,3351.46,3354.67,3351.46,3351.52,300.0,3309.6385,3312.8085,3309.6385,3309.6978,300.0
2023-12-11 15:00:00,3353.95,3354.0,3351.53,3351.54,500.0,3312.0974,3312.1468,3309.7076,3309.7175,500.0
2023-12-11 15:05:00,3353.81,3354.31,3353.06,3354.27,901.0,3311.9592,3312.453,3311.2186,3312.4135,901.0
2023-12-11 15:10:00,3354.27,3354.27,3354.27,3354.27,0.0,3312.4135,3312.4135,3312.4135,3312.4135,0.0
2023-12-11 15:15:00,3355.85,3355.85,3355.85,3355.85,100.0,3313.9737,3313.9737,3313.9737,3313.9737,100.0
2023-12-11 15:20:00,3352.5,3352.5,3351.0,3351.0,300.0,3310.6655,3310.6655,3309.1843,3309.1843,300.0
2023-12-11 15:25:00,3351.13,3351.13,3351.13,3351.13,100.0,3309.3126,3309.3126,3309.3126,3309.3126,100.0
2023-12-11 15:30:00,3350.43,3350.43,3347.44,3347.44,1650.0,3308.6214,3308.6214,3305.6687,3305.6687,1650.0
2023-12-11 15:35:00,3346.88,3350.49,3346.88,3349.12,1160.0,3305.1157,3308.6806,3305.1157,3307.3277,1160.0
2023-12-11 15:40:00,3349.65,3349.65,3347.09,3347.09,734.0,3307.8511,3307.8511,3305.323,3305.323,734.0
2023-12-11 15:45:00,3347.41,3347.41,3344.27,3345.77,1165.0,3305.6391,3305.6391,3302.5382,3304.0195,1165.0
2023-12-11 15:50:00,3343.38,3349.39,3342.81,3344.94,1396.0,3301.6593,3307.5943,3301.0965,3303.1999,1396.0
2023-12-11 15:55:00,3346.9,3351.07,3344.83,3348.85,5399.0,3305.1354,3309.2534,3303.0912,3307.0611,5399.0
2023-12-12 09:30:00,3359.95,3370.0,3356.5,3365.8,4062.0,3318.0226,3327.9472,3314.6156,3323.7996,4062.0
2023-12-12 09:35:00,3367.38,3367.38,3348.55,3349.51,800.0,3325.3599,3325.3599,3306.7648,3307.7128,800.0
2023-12-12 09:40:00,3352.41,3363.08,3352.41,3353.93,1709.0,3310.5767,3321.1135,3310.5767,3312.0777,1709.0
2023-12-12 09:45:00,3356.76,3376.99,3356.75,3376.99,800.0,3314.8724,3334.8499,3314.8625,3334.8499,800.0
2023-12-12 09:50:00,3368.9,3376.0,3361.71,3361.73,1000.0,3326.8609,3333.8723,3319.7606,3319.7804,1000.0
2023-12-12 09:55:00,3363.93,3374.27,3363.93,3369.52,2059.0,3321.9529,3332.1639,3321.9529,3327.4732,2059.0
2023-12-12 10:00:00,3368.65,3370.88,3366.81,3367.75,1100.0,3326.614,3328.8162,3324.797,3325.7252,1100.0
2023-12-12 10:05:00,3372.48,3376.46,3372.48,3376.46,332.0,3330.3962,3334.3266,3330.3962,3334.3266,332.0
2023-12-12 10:10:00,3376.97,3376.97,3372.5,3373.18,364.0,3334.8302,3334.8302,3330.416,3331.0875,364.0
2023-12-12 10:15:00,3371.43,3373.76,3370.33,3370.34,4000.0,3329.3593,3331.6602,3328.273,3328.2829,4000.0
2023-12-12 10:20:00,3370.14,3370.15,3361.5,3366.14,3700.0,3328.0854,3328.0953,3319.5532,3324.1353,3700.0
2023-12-12 10:25:00,3366.89,3371.48,3366.89,3371.3,1700.0,3324.876,3329.4087,3324.876,3329.2309,1700.0
2023-12-12 10:30:00,3369.16,3376.46,3368.67,3372.76,2377.0,3327.1176,3334.3266,3326.6338,3330.6727,2377.0
2023-12-12 10:35:00,3373.1,3373.1,3373.1,3373.1,100.0,3331.0085,3331.0085,3331.0085,3331.0085,100.0
2023-12-12 10:40:00,3374.96,3374.96,3370.89,3370.89,810.0,3332.8453,3332.8453,3328.8261,3328.8261,810.0
2023-12-12 10:45:00,3373.5,3375.81,3373.5,3373.96,400.0,3331.4035,3333.6847,3331.4035,3331.8577,400.0
2023-12-12 10:50:00,3373.93,3376.81,3373.89,3373.93,500.0,3331.8281,3334.6722,3331.7886,3331.8281,500.0
2023-12-12 10:55:00,3373.97,3380.0,3373.96,3379.51,1200.0,3331.8676,3337.8224,3331.8577,3337.3385,1200.0
2023-12-12 11:00:00,3381.74,3385.85,3380.57,3385.85,600.0,3339.5407,3343.5994,3338.3853,3343.5994,600.0
2023-12-12 11:05:00,3384.82,3386.04,3384.82,3386.04,1019.0,3342.5822,3343.787,3342.5822,3343.787,1019.0
2023-12-12 11:10:00,3385.59,3386.09,3382.53,3382.53,300.0,3343.3426,3343.8364,3340.3208,3340.3208,300.0
2023-12-12 11:15:00,3385.97,3385.97,3385.96,3385.97,200.0,3343.7179,3343.7179,3343.708,3343.7179,200.0
2023-12-12 11:20:00,3385.97,3387.86,3382.18,3382.18,600.0,3343.7179,3345.5843,3339.9752,3339.9752,600.0
2023-12-12 11:25:00,3381.64,3381.64,3377.59,3377.59,400.0,3339.4419,3339.4419,3335.4425,3335.4425,400.0
2023-12-12 11:30:00,3377.0,3379.79,3375.46,3378.67,500.0,3334.8598,3337.615,3333.339,3336.509,500.0
2023-12-12 11:35:00,3376.73,3376.73,3376.0,3376.01,500.0,3334.5932,3334.5932,3333.8723,3333.8822,500.0
2023-12-12 11:40:00,3376.01,3382.81,3375.97,3379.98,1272.0,3333.8822,3340.5973,3333.8427,3337.8026,1272.0
2023-12-12 11:45:00,3385.0,3385.0,3379.99,3381.53,800.0,3342.76,3342.76,3337.8125,3339.3333,800.0
2023-12-12 11:50:00,3380.83,3384.6,3377.39,3378.88,800.0,3338.642,3342.365,3335.2449,3336.7164,800.0
2023-12-12 11:55:00,3378.6,3383.52,3375.14,3378.91,1126.0,3336.4398,3341.2985,3333.023,3336.746,1126.0
2023-12-12 12:00:00,3377.73,3377.73,3377.73,3377.73,100.0,3335.5807,3335.5807,3335.5807,3335.5807,100.0
2023-12-12 12:05:00,3376.46,3376.46,3366.66,3372.42,1000.0,3334.3266,3334.3266,3324.6488,3330.337,1000.0
2023-12-12 12:10:00,3370.35,3370.35,3368.57,3369.86,500.0,3328.2928,3328.2928,3326.535,3327.8089,500.0
2023-12-12 12:15:00,3368.0,3368.0,3365.48,3367.04,500.0,3325.9721,3325.9721,3323.4836,3325.0241,500.0
2023-12-12 12:20:00,3365.89,3365.89,3365.23,3365.24,400.0,3323.8884,3323.8884,3323.2367,3323.2466,400.0
2023-12-12 12:25:00,3370.9,3370.9,3365.38,3365.38,300.0,3328.8359,3328.8359,3323.3848,3323.3848,300.0
2023-12-12 12:30:00,3370.77,3370.77,3364.62,3364.62,400.0,3328.7076,3328.7076,3322.6343,3322.6343,400.0
2023-12-12 12:35:00,3370.4,3370.4,3367.24,3367.24,200.0,3328.3422,3328.3422,3325.2216,3325.2216,200.0
2023-12-12 12:40:00,3366.93,3369.51,3364.33,3368.4,2400.0,3324.9155,3327.4633,3322.3479,3326.3671,2400.0
2023-12-12 12:45:00,3369.54,3375.16,3369.54,3373.53,799.0,3327.4929,3333.0428,3327.4929,3331.4331,799.0
2023-12-12 12:50:00,3366.42,3374.3,3366.42,3374.01,500.0,3324.4118,3332.1935,3324.4118,3331.9071,500.0
2023-12-12 12:55:00,3374.59,3377.98,3374.59,3377.98,300.0,3332.4799,3335.8276,3332.4799,3335.8276,300.0
2023-12-12 13:00:00,3378.5,3378.5,3378.5,3378.5,100.0,3336.3411,3336.3411,3336.3411,3336.3411,100.0
2023-12-12 13:05:00,3377.59,3377.59,3377.59,3377.59,100.0,3335.4425,3335.4425,3335.4425,3335.4425,100.0
2023-12-12 13:10:00,3377.18,3379.52,3375.78,3375.78,500.0,3335.0376,3337.3484,3333.655,3333.655,500.0
2023-12-12 13:15:00,3375.78,3375.78,3375.78,3375.78,0.0,3333.655,3333.655,3333.655,3333.655,0.0
2023-12-12 13:20:00,3375.78,3375.78,3375.78,3375.78,0.0,3333.655,3333.655,3333.655,3333.655,0.0
2023-12-12 13:25:00,3377.44,3379.22,3377.44,3379.22,300.0,3335.2943,3337.0521,3335.2943,3337.0521,300.0
2023-12-12 13:30:00,3379.51,3381.37,3379.51,3380.84,600.0,3337.3385,3339.1753,3337.3385,3338.6519,600.0
2023-12-12 13:35:00,3378.58,3379.23,3378.57,3379.23,200.0,3336.4201,3337.062,3336.4102,3337.062,200.0
2023-12-12 13:40:00,3379.23,3379.23,3379.23,3379.23,0.0,3337.062,3337.062,3337.062,3337.062,0.0
2023-12-12 13:45:00,3379.64,3383.53,3379.64,3381.88,1804.0,3337.4669,3341.3083,3337.4669,3339.6789,1804.0
2023-12-12 13:50:00,3384.99,3392.0,3384.99,3387.83,1962.0,3342.7501,3349.6726,3342.7501,3345.5547,1962.0
2023-12-12 13:55:00,3388.0,3388.0,3388.0,3388.0,100.0,3345.7225,3345.7225,3345.7225,3345.7225,100.0
2023-12-12 14:00:00,3387.44,3388.73,3387.44,3388.73,200.0,3345.1695,3346.4434,3345.1695,3346.4434,200.0
2023-12-12 14:05:00,3388.6,3388.6,3388.6,3388.6,200.0,3346.3151,3346.3151,3346.3151,3346.3151,200.0
2023-12-12 14:10:00,3390.6,3390.6,3390.6,3390.6,100.0,3348.2901,3348.2901,3348.2901,3348.2901,100.0
2023-12-12 14:15:00,3385.13,3385.13,3384.43,3384.43,300.0,3342.8884,3342.8884,3342.1971,3342.1971,300.0
2023-12-12 14:20:00,3383.0,3384.39,3382.75,3384.39,400.0,3340.7849,3342.1576,3340.5381,3342.1576,400.0
2023-12-12 14:25:00,3387.1,3387.33,3385.95,3387.33,400.0,3344.8338,3345.0609,3343.6981,3345.0609,400.0
2023-12-12 14:30:00,3393.54,3397.93,3393.54,3395.83,300.0,3351.1934,3355.5286,3351.1934,3353.4548,300.0
2023-12-12 14:35:00,3398.0,3398.97,3398.0,3398.97,224.0,3355.5978,3356.5557,3355.5978,3356.5557,224.0
2023-12-12 14:40:00,3392.0,3393.78,3392.0,3393.78,259.0,3349.6726,3351.4304,3349.6726,3351.4304,259.0
2023-12-12 14:45:00,3393.77,3393.77,3390.41,3390.41,200.0,3351.4205,3351.4205,3348.1025,3348.1025,200.0
2023-12-12 14:50:00,3394.13,3394.13,3392.8,3392.81,400.0,3351.7761,3351.7761,3350.4627,3350.4725,400.0
2023-12-12 14:55:00,3392.81,3392.81,3392.81,3392.81,0.0,3350.4725,3350.4725,3350.4725,3350.4725,0.0
2023-12-12 15:00:00,3391.25,3394.45,3391.24,3394.45,300.0,3348.932,3352.0921,3348.9221,3352.0921,300.0
2023-12-12 15:05:00,3398.97,3398.97,3398.96,3398.97,106.0,3356.5557,3356.5557,3356.5458,3356.5557,106.0
2023-12-12 15:10:00,3398.97,3398.97,3398.97,3398.97,0.0,3356.5557,3356.5557,3356.5557,3356.5557,0.0
2023-12-12 15:15:00,3399.0,3399.0,3397.3,3397.3,400.0,3356.5853,3356.5853,3354.9065,3354.9065,400.0
2023-12-12 15:20:00,3397.29,3403.99,3397.29,3403.99,967.0,3354.8966,3361.513,3354.8966,3361.513,967.0
2023-12-12 15:25:00,3403.99,3403.99,3403.99,3403.99,0.0,3361.513,3361.513,3361.513,3361.513,0.0
2023-12-12 15:30:00,3404.89,3404.89,3399.7,3402.25,1000.0,3362.4018,3362.4018,3357.2765,3359.7947,1000.0
2023-12-12 15:35:00,3400.57,3401.0,3400.19,3401.0,900.0,3358.1357,3358.5603,3357.7604,3358.5603,900.0
2023-12-12 15:40:00,3400.42,3401.29,3397.85,3397.86,601.0,3357.9876,3358.8467,3355.4496,3355.4595,601.0
2023-12-12 15:45:00,3402.25,3402.56,3400.45,3402.56,551.0,3359.7947,3360.1009,3358.0172,3360.1009,551.0
2023-12-12 15:50:00,3400.21,3401.16,3395.29,3395.35,1878.0,3357.7802,3358.7183,3352.9216,3352.9808,1878.0
2023-12-12 15:55:00,3398.1,3404.67,3398.1,3402.48,2309.0,3355.6965,3362.1845,3355.6965,3360.0219,2309.0
2023-12-13 09:30:00,3414.25,3417.2,3404.65,3404.65,5475.0,3371.645,3374.5582,3362.1648,3362.1648,5475.0
2023-12-13 09:35:00,3397.16,3397.4,3384.77,3391.91,3207.0,3354.7682,3355.0052,3342.5329,3349.5838,3207.0
2023-12-13 09:40:00,3394.64,3397.6,3390.32,3391.76,614.0,3352.2797,3355.2028,3348.0136,3349.4356,614.0
2023-12-13 09:45:00,3395.65,3399.92,3395.65,3397.0,1408.0,3353.2771,3357.4938,3353.2771,3354.6102,1408.0
2023-12-13 09:50:00,3394.07,3394.73,3391.8,3391.8,400.0,3351.7168,3352.3686,3349.4751,3349.4751,400.0
2023-12-13 09:55:00,3391.0,3393.18,3391.0,3393.18,300.0,3348.6851,3350.8379,3348.6851,3350.8379,300.0
2023-12-13 10:00:00,3389.31,3389.48,3380.12,3386.07,3075.0,3347.0162,3347.1841,3337.9409,3343.8166,3075.0
2023-12-13 10:05:00,3382.22,3393.2,3382.21,3393.2,400.0,3340.0147,3350.8577,3340.0048,3350.8577,400.0
2023-12-13 10:10:00,3395.56,3401.4,3395.08,3401.4,1000.0,3353.1882,3358.9553,3352.7142,3358.9553,1000.0
2023-12-13 10:15:00,3407.18,3408.13,3404.1,3404.11,1846.0,3364.6632,3365.6014,3361.6216,3361.6315,1846.0
2023-12-13 10:20:00,3410.58,3411.1,3404.42,3406.0,1398.0,3368.0208,3368.5343,3361.9377,3363.4979,1398.0
2023-12-13 10:25:00,3407.6,3407.6,3402.38,3402.38,200.0,3365.078,3365.078,3359.9231,3359.9231,200.0
2023-12-13 10:30:00,3407.65,3408.07,3407.65,3408.07,200.0,3365.1273,3365.5421,3365.1273,3365.5421,200.0
2023-12-13 10:35:00,3405.28,3408.71,3405.28,3408.27,402.0,3362.7869,3366.1741,3362.7869,3365.7396,402.0
2023-12-13 10:40:00,3409.79,3411.48,3409.79,3411.06,400.0,3367.2406,3368.9096,3367.2406,3368.4948,400.0
2023-12-13 10:45:00,3417.0,3417.3,3413.65,3413.65,1400.0,3374.3607,3374.6569,3371.0525,3371.0525,1400.0
2023-12-13 10:50:00,3415.66,3418.27,3415.43,3418.26,1300.0,3373.0374,3375.6148,3372.8103,3375.6049,1300.0
2023-12-13 10:55:00,3417.05,3417.05,3412.77,3416.71,441.0,3374.41,3374.41,3370.1835,3374.0743,441.0
2023-12-13 11:00:00,3418.57,3422.97,3418.23,3422.97,1600.0,3375.9111,3380.2562,3375.5753,3380.2562,1600.0
2023-12-13 11:05:00,3421.16,3421.16,3417.57,3417.98,650.0,3378.4688,3378.4688,3374.9236,3375.3284,650.0
2023-12-13 11:10:00,3418.46,3420.15,3418.46,3420.15,300.0,3375.8025,3377.4714,3375.8025,3377.4714,300.0
2023-12-13 11:15:00,3418.15,3418.15,3418.15,3418.15,101.0,3375.4963,3375.4963,3375.4963,3375.4963,101.0
2023-12-13 11:20:00,3418.05,3420.0,3413.26,3414.68,797.0,3375.3976,3377.3232,3370.6673,3372.0696,797.0
2023-12-13 11:25:00,3410.08,3413.21,3410.0,3412.7,1093.0,3367.527,3370.618,3367.448,3370.1143,1093.0
2023-12-13 11:30:00,3415.23,3415.23,3414.1,3414.13,600.0,3372.6128,3372.6128,3371.4969,3371.5265,600.0
2023-12-13 11:35:00,3411.82,3413.12,3411.82,3413.12,400.0,3369.2453,3370.5291,3369.2453,3370.5291,400.0
2023-12-13 11:40:00,3413.48,3418.1,3413.47,3418.1,200.0,3370.8846,3375.4469,3370.8747,3375.4469,200.0
2023-12-13 11:45:00,3416.68,3416.68,3416.68,3416.68,100.0,3374.0447,3374.0447,3374.0447,3374.0447,100.0
2023-12-13 11:50:00,3421.96,3421.96,3421.96,3421.96,100.0,3379.2588,3379.2588,3379.2588,3379.2588,100.0
2023-12-13 11:55:00,3416.84,3422.41,3416.84,3422.41,600.0,3374.2027,3379.7032,3374.2027,3379.7032,600.0
2023-12-13 12:00:00,3421.22,3421.22,3417.52,3417.52,1106.0,3378.528,3378.528,3374.8742,3374.8742,1106.0
2023-12-13 12:05:00,3417.52,3417.52,3417.52,3417.52,0.0,3374.8742,3374.8742,3374.8742,3374.8742,0.0
2023-12-13 12:10:00,3418.59,3418.59,3417.95,3417.95,200.0,3375.9308,3375.9308,3375.2988,3375.2988,200.0
2023-12-13 12:15:00,3415.05,3415.05,3415.05,3415.05,100.0,3372.435,3372.435,3372.435,3372.435,100.0
2023-12-13 12:20:00,3412.56,3413.32,3411.88,3413.32,1033.0,3369.9761,3370.7266,3369.3046,3370.7266,1033.0
2023-12-13 12:25:00,3413.18,3414.95,3412.06,3413.44,1222.0,3370.5883,3372.3363,3369.4823,3370.8451,1222.0
2023-12-13 12:30:00,3419.19,3419.19,3419.19,3419.19,100.0,3376.5233,3376.5233,3376.5233,3376.5233,100.0
2023-12-13 12:35:00,3416.06,3416.06,3414.92,3414.92,200.0,3373.4324,3373.4324,3372.3066,3372.3066,200.0
2023-12-13 12:40:00,3412.41,3413.56,3412.41,3413.56,200.0,3369.8279,3370.9636,3369.8279,3370.9636,200.0
2023-12-13 12:45:00,3409.66,3410.64,3409.34,3409.34,400.0,3367.1123,3368.08,3366.7963,3366.7963,400.0
2023-12-13 12:50:00,3411.05,3411.05,3411.05,3411.05,100.0,3368.4849,3368.4849,3368.4849,3368.4849,100.0
2023-12-13 12:55:00,3410.2,3410.51,3407.99,3410.51,400.0,3367.6455,3367.9517,3365.4631,3367.9517,400.0
2023-12-13 13:00:00,3407.35,3409.18,3405.22,3405.22,700.0,3364.8311,3366.6383,3362.7277,3362.7277,700.0
2023-12-13 13:05:00,3402.76,3402.76,3399.02,3402.52,600.0,3360.2984,3360.2984,3356.605,3360.0614,600.0
2023-12-13 13:10:00,3401.66,3402.64,3399.27,3402.63,644.0,3359.2121,3360.1799,3356.8519,3360.17,644.0
2023-12-13 13:15:00,3399.12,3399.12,3395.0,3395.0,200.0,3356.7038,3356.7038,3352.6352,3352.6352,200.0
2023-12-13 13:20:00,3395.0,3395.0,3395.0,3395.0,0.0,3352.6352,3352.6352,3352.6352,3352.6352,0.0
2023-12-13 13:25:00,3402.92,3403.21,3401.65,3401.66,300.0,3360.4564,3360.7427,3359.2022,3359.2121,300.0
2023-12-13 13:30:00,3401.51,3401.52,3401.51,3401.51,160.0,3359.064,3359.0738,3359.064,3359.064,160.0
2023-12-13 13:35:00,3400.43,3400.43,3399.0,3399.0,200.0,3357.9974,3357.9974,3356.5853,3356.5853,200.0
2023-12-13 13:40:00,3397.0,3397.0,3392.85,3392.85,498.0,3354.6102,3354.6102,3350.512,3350.512,498.0
2023-12-13 13:45:00,3395.56,3395.87,3394.08,3394.17,914.0,3353.1882,3353.4943,3351.7267,3351.8156,914.0
2023-12-13 13:50:00,3397.32,3397.32,3394.24,3394.24,200.0,3354.9262,3354.9262,3351.8847,3351.8847,200.0
2023-12-13 13:55:00,3398.92,3401.71,3397.7,3401.71,300.0,3356.5063,3359.2615,3355.3015,3359.2615,300.0
2023-12-13 14:00:00,3404.61,3413.01,3404.61,3413.01,300.0,3362.1253,3370.4205,3362.1253,3370.4205,300.0
2023-12-13 14:05:00,3412.82,3413.0,3412.54,3413.0,300.0,3370.2328,3370.4106,3369.9563,3370.4106,300.0
2023-12-13 14:10:00,3417.01,3417.01,3417.01,3417.01,100.0,3374.3705,3374.3705,3374.3705,3374.3705,100.0
2023-12-13 14:15:00,3417.62,3417.62,3415.41,3415.41,579.0,3374.9729,3374.9729,3372.7905,3372.7905,579.0
2023-12-13 14:20:00,3417.33,3418.16,3417.26,3418.16,300.0,3374.6866,3375.5062,3374.6174,3375.5062,300.0
2023-12-13 14:25:00,3415.96,3419.45,3415.96,3419.37,500.0,3373.3336,3376.7801,3373.3336,3376.7011,500.0
2023-12-13 14:30:00,3415.88,3422.93,3415.88,3422.93,1300.0,3373.2546,3380.2167,3373.2546,3380.2167,1300.0
2023-12-13 14:35:00,3423.83,3423.83,3421.5,3421.5,900.0,3381.1054,3381.1054,3378.8045,3378.8045,900.0
2023-12-13 14:40:00,3420.82,3425.0,3420.82,3423.78,726.0,3378.133,3382.2608,3378.133,3381.0561,726.0
2023-12-13 14:45:00,3423.78,3423.78,3423.78,3423.78,0.0,3381.0561,3381.0561,3381.0561,3381.0561,0.0
2023-12-13 14:50:00,3425.42,3427.73,3425.09,3427.32,400.0,3382.6756,3384.9568,3382.3497,3384.5519,400.0
2023-12-13 14:55:00,3427.27,3431.87,3425.01,3426.36,1148.0,3384.5025,3389.0451,3382.2707,3383.6039,1148.0
2023-12-13 15:00:00,3425.23,3432.03,3425.23,3432.03,300.0,3382.488,3389.2031,3382.488,3389.2031,300.0
2023-12-13 15:05:00,3433.4,3433.4,3433.4,3433.4,100.0,3390.556,3390.556,3390.556,3390.556,100.0
2023-12-13 15:10:00,3429.04,3429.66,3428.24,3428.75,600.0,3386.2504,3386.8627,3385.4604,3385.964,600.0
2023-12-13 15:15:00,3430.28,3432.18,3430.27,3432.18,200.0,3387.475,3389.3512,3387.4651,3389.3512,200.0
2023-12-13 15:20:00,3427.7,3427.7,3419.83,3419.83,2600.0,3384.9271,3384.9271,3377.1554,3377.1554,2600.0
2023-12-13 15:25:00,3416.6,3417.74,3416.6,3417.74,200.0,3373.9657,3375.0914,3373.9657,3375.0914,200.0
2023-12-13 15:30:00,3422.48,3422.82,3422.47,3422.82,200.0,3379.7723,3380.108,3379.7624,3380.108,200.0
2023-12-13 15:35:00,3426.78,3429.15,3426.77,3429.15,500.0,3384.0186,3386.3591,3384.0088,3386.3591,500.0
2023-12-13 15:40:00,3429.81,3429.81,3429.8,3429.81,100.0,3387.0108,3387.0108,3387.0009,3387.0108,100.0
2023-12-13 15:45:00,3426.33,3431.33,3426.33,3431.33,300.0,3383.5742,3388.5119,3383.5742,3388.5119,300.0
2023-12-13 15:50:00,3427.44,3427.44,3419.65,3424.09,1000.0,3384.6704,3384.6704,3376.9776,3381.3622,1000.0
2023-12-13 15:55:00,3424.51,3425.65,3423.76,3425.47,1504.0,3381.777,3382.9027,3381.0363,3382.725,1504.0
2023-12-14 09:30:00,3453.9,3471.04,3436.62,3459.3,7816.0,3410.8002,3427.7263,3393.7358,3416.1328,7816.0
2023-12-14 09:35:00,3468.39,3480.36,3465.61,3480.36,2020.0,3425.1094,3436.93,3422.3641,3436.93,2020.0
2023-12-14 09:40:00,3480.75,3483.64,3471.56,3471.56,1311.0,3437.3152,3440.1691,3428.2398,3428.2398,1311.0
2023-12-14 09:45:00,3475.99,3494.98,3475.98,3489.43,3462.0,3432.6146,3451.3676,3432.6047,3445.8868,3462.0
2023-12-14 09:50:00,3487.23,3487.99,3483.22,3486.77,1200.0,3443.7143,3444.4648,3439.7543,3443.26,1200.0
2023-12-14 09:55:00,3484.62,3493.14,3484.62,3488.14,1872.0,3441.1369,3449.5505,3441.1369,3444.6129,1872.0
2023-12-14 10:00:00,3485.38,3485.38,3478.82,3478.82,602.0,3441.8874,3441.8874,3435.4092,3435.4092,602.0
2023-12-14 10:05:00,3481.24,3484.0,3477.29,3484.0,1103.0,3437.799,3440.5246,3433.8983,3440.5246,1103.0
2023-12-14 10:10:00,3483.43,3489.76,3480.71,3486.99,1451.0,3439.9617,3446.2127,3437.2757,3443.4773,1451.0
2023-12-14 10:15:00,3486.0,3486.0,3472.85,3476.45,1381.0,3442.4996,3442.4996,3429.5137,3433.0688,1381.0
2023-12-14 10:20:00,3481.45,3481.45,3478.59,3480.36,1000.0,3438.0064,3438.0064,3435.1821,3436.93,1000.0
2023-12-14 10:25:00,3476.28,3476.28,3455.83,3455.83,2102.0,3432.9009,3432.9009,3412.7061,3412.7061,2102.0
2023-12-14 10:30:00,3456.84,3458.7,3454.26,3456.29,2066.0,3413.7035,3415.5403,3411.1557,3413.1604,2066.0
2023-12-14 10:35:00,3454.82,3455.12,3447.67,3450.3,1578.0,3411.7087,3412.005,3404.648,3407.2451,1578.0
2023-12-14 10:40:00,3448.79,3455.04,3448.79,3455.04,300.0,3405.754,3411.926,3405.754,3411.926,300.0
2023-12-14 10:45:00,3454.34,3455.81,3454.34,3454.67,400.0,3411.2347,3412.6864,3411.2347,3411.5606,400.0
2023-12-14 10:50:00,3453.68,3456.15,3450.72,3456.15,400.0,3410.583,3413.0221,3407.6599,3413.0221,400.0
2023-12-14 10:55:00,3456.96,3462.27,3456.96,3459.78,1108.0,3413.822,3419.0658,3413.822,3416.6068,1108.0
2023-12-14 11:00:00,3463.57,3463.57,3457.13,3457.13,600.0,3420.3495,3420.3495,3413.9899,3413.9899,600.0
2023-12-14 11:05:00,3460.07,3461.16,3460.07,3461.16,200.0,3416.8932,3417.9696,3416.8932,3417.9696,200.0
2023-12-14 11:10:00,3449.06,3449.06,3449.05,3449.05,200.0,3406.0206,3406.0206,3406.0107,3406.0107,200.0
2023-12-14 11:15:00,3449.05,3449.05,3449.05,3449.05,0.0,3406.0107,3406.0107,3406.0107,3406.0107,0.0
2023-12-14 11:20:00,3445.58,3445.58,3442.39,3445.07,382.0,3402.584,3402.584,3399.4338,3402.0804,382.0
2023-12-14 11:25:00,3442.86,3442.86,3435.72,3439.31,1100.0,3399.898,3399.898,3392.8471,3396.3923,1100.0
2023-12-14 11:30:00,3440.98,3441.32,3430.4,3436.22,2586.0,3398.0414,3398.3772,3387.5935,3393.3408,2586.0
2023-12-14 11:35:00,3439.96,3439.96,3439.96,3439.96,200.0,3397.0342,3397.0342,3397.0342,3397.0342,200.0
2023-12-14 11:40:00,3436.36,3443.64,3435.54,3440.28,1025.0,3393.4791,3400.6682,3392.6693,3397.3502,1025.0
2023-12-14 11:45:00,3443.26,3450.98,3443.26,3449.93,550.0,3400.293,3407.9166,3400.293,3406.8797,550.0
2023-12-14 11:50:00,3449.93,3449.93,3449.93,3449.93,0.0,3406.8797,3406.8797,3406.8797,3406.8797,0.0
2023-12-14 11:55:00,3454.45,3459.12,3452.81,3456.83,1000.0,3411.3433,3415.9551,3409.7238,3413.6936,1000.0
2023-12-14 12:00:00,3456.83,3456.83,3456.83,3456.83,0.0,3413.6936,3413.6936,3413.6936,3413.6936,0.0
2023-12-14 12:05:00,3456.31,3456.44,3456.31,3456.44,201.0,3413.1801,3413.3085,3413.1801,3413.3085,201.0
2023-12-14 12:10:00,3454.27,3455.24,3454.27,3455.24,200.0,3411.1656,3412.1235,3411.1656,3412.1235,200.0
2023-12-14 12:15:00,3454.92,3454.92,3454.92,3454.92,100.0,3411.8075,3411.8075,3411.8075,3411.8075,100.0
2023-12-14 12:20:00,3455.45,3455.45,3455.45,3455.45,100.0,3412.3309,3412.3309,3412.3309,3412.3309,100.0
2023-12-14 12:25:00,3455.45,3455.45,3455.45,3455.45,0.0,3412.3309,3412.3309,3412.3309,3412.3309,0.0
2023-12-14 12:30:00,3458.03,3458.03,3458.02,3458.03,100.0,3414.8787,3414.8787,3414.8688,3414.8787,100.0
2023-12-14 12:35:00,3454.36,3457.98,3454.05,3454.05,300.0,3411.2545,3414.8293,3410.9483,3410.9483,300.0
2023-12-14 12:40:00,3452.92,3452.92,3452.67,3452.67,200.0,3409.8324,3409.8324,3409.5856,3409.5856,200.0
2023-12-14 12:45:00,3454.52,3454.52,3450.03,3450.03,300.0,3411.4125,3411.4125,3406.9785,3406.9785,300.0
2023-12-14 12:50:00,3449.0,3449.0,3449.0,3449.0,100.0,3405.9614,3405.9614,3405.9614,3405.9614,100.0
2023-12-14 12:55:00,3444.76,3444.76,3439.38,3441.02,1665.0,3401.7743,3401.7743,3396.4614,3398.0809,1665.0
2023-12-14 13:00:00,3436.52,3436.52,3436.49,3436.49,200.0,3393.6371,3393.6371,3393.6075,3393.6075,200.0
2023-12-14 13:05:00,3437.06,3437.06,3437.06,3437.06,100.0,3394.1703,3394.1703,3394.1703,3394.1703,100.0
2023-12-14 13:10:00,3433.51,3433.51,3430.0,3430.0,2200.0,3390.6646,3390.6646,3387.1984,3387.1984,2200.0
2023-12-14 13:15:00,3430.0,3430.0,3430.0,3430.0,0.0,3387.1984,3387.1984,3387.1984,3387.1984,0.0
2023-12-14 13:20:00,3430.8,3432.96,3430.78,3432.96,564.0,3387.9885,3390.1215,3387.9687,3390.1215,564.0
2023-12-14 13:25:00,3432.96,3432.96,3432.96,3432.96,0.0,3390.1215,3390.1215,3390.1215,3390.1215,0.0
2023-12-14 13:30:00,3435.15,3436.05,3435.15,3436.05,340.0,3392.2842,3393.173,3392.2842,3393.173,340.0
2023-12-14 13:35:00,3435.22,3435.22,3435.22,3435.22,100.0,3392.3533,3392.3533,3392.3533,3392.3533,100.0
2023-12-14 13:40:00,3433.14,3433.14,3430.49,3431.3,300.0,3390.2993,3390.2993,3387.6823,3388.4822,300.0
2023-12-14 13:45:00,3427.09,3427.09,3427.08,3427.09,100.0,3384.3248,3384.3248,3384.3149,3384.3248,100.0
2023-12-14 13:50:00,3421.38,3423.49,3418.5,3423.49,700.0,3378.686,3380.7697,3375.842,3380.7697,700.0
2023-12-14 13:55:00,3423.74,3423.74,3423.74,3423.74,100.0,3381.0166,3381.0166,3381.0166,3381.0166,100.0
2023-12-14 14:00:00,3424.53,3429.33,3424.52,3426.94,1117.0,3381.7967,3386.5368,3381.7868,3384.1766,1117.0
2023-12-14 14:05:00,3429.31,3429.31,3429.31,3429.31,100.0,3386.5171,3386.5171,3386.5171,3386.5171,100.0
2023-12-14 14:10:00,3426.79,3428.56,3426.79,3428.56,303.0,3384.0285,3385.7764,3384.0285,3385.7764,303.0
2023-12-14 14:15:00,3428.61,3431.3,3427.85,3431.3,400.0,3385.8258,3388.4822,3385.0753,3388.4822,400.0
2023-12-14 14:20:00,3433.6,3433.6,3433.6,3433.6,100.0,3390.7535,3390.7535,3390.7535,3390.7535,100.0
2023-12-14 14:25:00,3436.34,3437.0,3435.84,3435.84,300.0,3393.4593,3394.1111,3392.9656,3392.9656,300.0
2023-12-14 14:30:00,3435.93,3437.55,3435.93,3437.55,200.0,3393.0544,3394.6542,3393.0544,3394.6542,200.0
2023-12-14 14:35:00,3438.59,3443.11,3438.59,3442.46,547.0,3395.6813,3400.1449,3395.6813,3399.503,547.0
2023-12-14 14:40:00,3440.92,3440.93,3440.92,3440.92,100.0,3397.9822,3397.9921,3397.9822,3397.9822,100.0
2023-12-14 14:45:00,3442.76,3449.62,3442.76,3449.62,1200.0,3399.7992,3406.5736,3399.7992,3406.5736,1200.0
2023-12-14 14:50:00,3449.27,3449.27,3449.27,3449.27,100.0,3406.228,3406.228,3406.228,3406.228,100.0
2023-12-14 14:55:00,3449.27,3449.27,3449.27,3449.27,0.0,3406.228,3406.228,3406.228,3406.228,0.0
2023-12-14 15:00:00,3448.89,3448.89,3446.38,3446.39,300.0,3405.8527,3405.8527,3403.374,3403.3839,300.0
2023-12-14 15:05:00,3449.45,3451.89,3449.45,3451.89,300.0,3406.4057,3408.8153,3406.4057,3408.8153,300.0
2023-12-14 15:10:00,3451.89,3451.89,3451.89,3451.89,0.0,3408.8153,3408.8153,3408.8153,3408.8153,0.0
2023-12-14 15:15:00,3450.0,3451.3,3450.0,3451.3,200.0,3406.9489,3408.2327,3406.9489,3408.2327,200.0
2023-12-14 15:20:00,3451.3,3451.3,3451.3,3451.3,0.0,3408.2327,3408.2327,3408.2327,3408.2327,0.0
2023-12-14 15:25:00,3451.3,3451.3,3451.3,3451.3,0.0,3408.2327,3408.2327,3408.2327,3408.2327,0.0
2023-12-14 15:30:00,3446.3,3446.3,3444.26,3444.62,580.0,3403.295,3403.295,3401.2805,3401.636,580.0
2023-12-14 15:35:00,3443.75,3443.75,3436.22,3438.35,800.0,3400.7769,3400.7769,3393.3408,3395.4443,800.0
2023-12-14 15:40:00,3437.51,3442.24,3436.76,3442.2,1220.0,3394.6147,3399.2857,3393.8741,3399.2462,1220.0
2023-12-14 15:45:00,3439.55,3442.0,3437.91,3437.93,1200.0,3396.6293,3399.0487,3395.0097,3395.0295,1200.0
2023-12-14 15:50:00,3438.52,3442.06,3436.32,3437.73,4200.0,3395.6121,3399.108,3393.4396,3394.832,4200.0
2023-12-14 15:55:00,3436.57,3442.56,3436.06,3442.56,4878.0,3393.6865,3399.6017,3393.1828,3399.6017,4878.0
2023-12-15 09:30:00,3441.89,3459.75,3441.89,3459.75,57707.0,3398.9401,3416.5772,3398.9401,3416.5772,57707.0
2023-12-15 09:35:00,3446.93,3452.45,3446.82,3449.82,950.0,3403.9172,3409.3683,3403.8086,3406.7711,950.0
2023-12-15 09:40:00,3455.7,3458.12,3453.42,3458.12,841.0,3412.5777,3414.9675,3410.3262,3414.9675,841.0
2023-12-15 09:45:00,3455.96,3455.96,3452.12,3454.54,1502.0,3412.8345,3412.8345,3409.0424,3411.4322,1502.0
2023-12-15 09:50:00,3455.31,3455.61,3455.3,3455.61,200.0,3412.1926,3412.4889,3412.1827,3412.4889,200.0
2023-12-15 09:55:00,3449.86,3453.92,3449.4,3453.92,606.0,3406.8106,3410.82,3406.3564,3410.82,606.0
2023-12-15 10:00:00,3457.0,3457.0,3448.44,3452.06,2119.0,3413.8615,3413.8615,3405.4083,3408.9832,2119.0
2023-12-15 10:05:00,3455.02,3456.02,3452.97,3454.94,1675.0,3411.9062,3412.8938,3409.8818,3411.8272,1675.0
2023-12-15 10:10:00,3456.98,3457.22,3452.93,3452.93,552.0,3413.8418,3414.0788,3409.8423,3409.8423,552.0
2023-12-15 10:15:00,3453.47,3460.38,3453.47,3458.12,825.0,3410.3756,3417.1993,3410.3756,3414.9675,825.0
2023-12-15 10:20:00,3456.98,3456.98,3447.99,3447.99,970.0,3413.8418,3413.8418,3404.964,3404.964,970.0
2023-12-15 10:25:00,3449.8,3452.7,3447.96,3449.23,1200.0,3406.7514,3409.6152,3404.9343,3406.1885,1200.0
2023-12-15 10:30:00,3448.0,3452.47,3448.0,3452.47,300.0,3404.9738,3409.3881,3404.9738,3409.3881,300.0
2023-12-15 10:35:00,3452.46,3460.0,3451.34,3460.0,1700.0,3409.3782,3416.8241,3408.2722,3416.8241,1700.0
2023-12-15 10:40:00,3456.57,3462.27,3456.02,3462.27,500.0,3413.4369,3419.0658,3412.8938,3419.0658,500.0
2023-12-15 10:45:00,3462.48,3462.98,3457.34,3457.34,600.0,3419.2731,3419.7669,3414.1973,3414.1973,600.0
2023-12-15 10:50:00,3461.55,3470.56,3461.55,3470.56,1100.0,3418.3547,3427.2523,3418.3547,3427.2523,1100.0
2023-12-15 10:55:00,3470.41,3470.41,3468.2,3468.2,200.0,3427.1042,3427.1042,3424.9218,3424.9218,200.0
2023-12-15 11:00:00,3467.16,3467.17,3463.48,3467.15,500.0,3423.8947,3423.9046,3420.2607,3423.8849,500.0
2023-12-15 11:05:00,3466.15,3466.15,3463.37,3463.41,700.0,3422.8973,3422.8973,3420.152,3420.1915,700.0
2023-12-15 11:10:00,3466.45,3470.0,3466.45,3470.0,500.0,3423.1936,3426.6993,3423.1936,3426.6993,500.0
2023-12-15 11:15:00,3471.67,3478.37,3470.92,3478.37,1736.0,3428.3485,3434.9649,3427.6078,3434.9649,1736.0
2023-12-15 11:20:00,3481.8,3486.8,3481.8,3486.31,2506.0,3438.3521,3443.2897,3438.3521,3442.8058,2506.0
2023-12-15 11:25:00,3486.51,3490.78,3486.51,3490.78,700.0,3443.0033,3447.22,3443.0033,3447.22,700.0
2023-12-15 11:30:00,3490.34,3495.0,3490.34,3495.0,784.0,3446.7855,3451.3873,3446.7855,3451.3873,784.0
2023-12-15 11:35:00,3494.41,3494.41,3491.64,3493.0,1402.0,3450.8047,3450.8047,3448.0693,3449.4123,1402.0
2023-12-15 11:40:00,3493.0,3493.0,3490.65,3492.0,800.0,3449.4123,3449.4123,3447.0916,3448.4248,800.0
2023-12-15 11:45:00,3488.59,3488.59,3476.08,3476.08,600.0,3445.0573,3445.0573,3432.7034,3432.7034,600.0
2023-12-15 11:50:00,3475.26,3475.26,3473.49,3473.49,200.0,3431.8937,3431.8937,3430.1458,3430.1458,200.0
2023-12-15 11:55:00,3471.12,3473.19,3471.12,3472.42,617.0,3427.8053,3429.8495,3427.8053,3429.0891,617.0
2023-12-15 12:00:00,3470.65,3473.78,3470.65,3471.07,540.0,3427.3412,3430.4321,3427.3412,3427.756,540.0
2023-12-15 12:05:00,3468.89,3469.04,3466.5,3466.5,400.0,3425.6032,3425.7513,3423.243,3423.243,400.0
2023-12-15 12:10:00,3468.82,3471.66,3468.82,3471.6,319.0,3425.534,3428.3386,3425.534,3428.2793,319.0
2023-12-15 12:15:00,3470.6,3470.6,3470.17,3470.17,200.0,3427.2918,3427.2918,3426.8672,3426.8672,200.0
2023-12-15 12:20:00,3470.06,3470.06,3468.0,3468.0,718.0,3426.7586,3426.7586,3424.7243,3424.7243,718.0
2023-12-15 12:25:00,3470.0,3470.0,3466.33,3466.33,470.0,3426.6993,3426.6993,3423.0751,3423.0751,470.0
2023-12-15 12:30:00,3471.01,3473.36,3470.78,3472.39,400.0,3427.6967,3430.0174,3427.4696,3429.0595,400.0
2023-12-15 12:35:00,3468.77,3469.76,3468.77,3469.34,500.0,3425.4847,3426.4623,3425.4847,3426.0475,500.0
2023-12-15 12:40:00,3468.91,3468.91,3468.01,3468.02,218.0,3425.6229,3425.6229,3424.7341,3424.744,218.0
2023-12-15 12:45:00,3467.09,3467.09,3466.23,3466.24,304.0,3423.8256,3423.8256,3422.9763,3422.9862,304.0
2023-12-15 12:50:00,3466.96,3466.96,3464.4,3464.4,300.0,3423.6972,3423.6972,3421.1692,3421.1692,300.0
2023-12-15 12:55:00,3463.51,3463.51,3463.51,3463.51,100.0,3420.2903,3420.2903,3420.2903,3420.2903,100.0
2023-12-15 13:00:00,3461.19,3461.3,3461.01,3461.3,300.0,3417.9992,3418.1079,3417.8215,3418.1079,300.0
2023-12-15 13:05:00,3462.7,3465.0,3462.7,3464.12,1372.0,3419.4904,3421.7617,3419.4904,3420.8927,1372.0
2023-12-15 13:10:00,3462.47,3462.47,3462.47,3462.47,100.0,3419.2633,3419.2633,3419.2633,3419.2633,100.0
2023-12-15 13:15:00,3463.18,3463.18,3462.14,3462.14,200.0,3419.9644,3419.9644,3418.9374,3418.9374,200.0
2023-12-15 13:20:00,3464.48,3464.48,3459.95,3459.95,677.0,3421.2482,3421.2482,3416.7747,3416.7747,677.0
2023-12-15 13:25:00,3459.95,3459.95,3459.95,3459.95,0.0,3416.7747,3416.7747,3416.7747,3416.7747,0.0
2023-12-15 13:30:00,3465.03,3467.0,3465.02,3467.0,312.0,3421.7913,3423.7367,3421.7814,3423.7367,312.0
2023-12-15 13:35:00,3461.95,3461.95,3460.59,3460.59,200.0,3418.7498,3418.7498,3417.4067,3417.4067,200.0
2023-12-15 13:40:00,3458.21,3458.21,3452.03,3452.04,700.0,3415.0564,3415.0564,3408.9535,3408.9634,700.0
2023-12-15 13:45:00,3451.98,3451.98,3451.98,3451.98,243.0,3408.9042,3408.9042,3408.9042,3408.9042,243.0
2023-12-15 13:50:00,3449.08,3450.68,3447.74,3447.74,400.0,3406.0404,3407.6204,3404.7171,3404.7171,400.0
2023-12-15 13:55:00,3448.95,3449.94,3448.95,3449.93,410.0,3405.912,3406.8896,3405.912,3406.8797,410.0
2023-12-15 14:00:00,3447.88,3451.98,3447.88,3451.98,300.0,3404.8553,3408.9042,3404.8553,3408.9042,300.0
2023-12-15 14:05:00,3452.24,3452.24,3450.1,3450.1,400.0,3409.1609,3409.1609,3407.0476,3407.0476,400.0
2023-12-15 14:10:00,3450.34,3450.34,3450.34,3450.34,100.0,3407.2846,3407.2846,3407.2846,3407.2846,100.0
2023-12-15 14:15:00,3451.01,3452.01,3451.01,3452.01,204.0,3407.9463,3408.9338,3407.9463,3408.9338,204.0
2023-12-15 14:20:00,3450.49,3451.26,3450.49,3451.26,400.0,3407.4328,3408.1932,3407.4328,3408.1932,400.0
2023-12-15 14:25:00,3449.64,3452.06,3449.63,3452.06,200.0,3406.5934,3408.9832,3406.5835,3408.9832,200.0
2023-12-15 14:30:00,3454.17,3454.17,3451.92,3451.92,200.0,3411.0668,3411.0668,3408.8449,3408.8449,200.0
2023-12-15 14:35:00,3452.17,3453.73,3451.06,3451.06,959.0,3409.0918,3410.6323,3407.9956,3407.9956,959.0
2023-12-15 14:40:00,3450.24,3452.31,3449.81,3452.31,498.0,3407.1859,3409.2301,3406.7612,3409.2301,498.0
2023-12-15 14:45:00,3450.75,3450.75,3449.69,3449.69,600.0,3407.6895,3407.6895,3406.6427,3406.6427,600.0
2023-12-15 14:50:00,3445.71,3449.28,3445.38,3449.28,800.0,3402.7124,3406.2379,3402.3865,3406.2379,800.0
2023-12-15 14:55:00,3445.34,3445.34,3442.39,3443.8,400.0,3402.347,3402.347,3399.4338,3400.8262,400.0
2023-12-15 15:00:00,3444.75,3445.01,3444.75,3445.01,220.0,3401.7644,3402.0211,3401.7644,3402.0211,220.0
2023-12-15 15:05:00,3443.1,3445.41,3440.3,3440.55,600.0,3400.135,3402.4162,3397.3699,3397.6168,600.0
2023-12-15 15:10:00,3440.12,3446.14,3440.12,3441.9,900.0,3397.1922,3403.137,3397.1922,3398.95,900.0
2023-12-15 15:15:00,3443.13,3443.13,3440.39,3440.39,300.0,3400.1646,3400.1646,3397.4588,3397.4588,300.0
2023-12-15 15:20:00,3440.8,3445.95,3440.79,3443.35,850.0,3397.8637,3402.9494,3397.8538,3400.3819,850.0
2023-12-15 15:25:00,3446.0,3447.99,3443.32,3443.32,1236.0,3402.9988,3404.964,3400.3522,3400.3522,1236.0
2023-12-15 15:30:00,3443.32,3443.32,3443.32,3443.32,0.0,3400.3522,3400.3522,3400.3522,3400.3522,0.0
2023-12-15 15:35:00,3441.82,3441.9,3439.89,3439.89,600.0,3398.871,3398.95,3396.965,3396.965,600.0
2023-12-15 15:40:00,3436.69,3443.95,3435.25,3443.8,1714.0,3393.805,3400.9744,3392.3829,3400.8262,1714.0
2023-12-15 15:45:00,3445.17,3445.26,3444.48,3444.48,400.0,3402.1791,3402.268,3401.4978,3401.4978,400.0
2023-12-15 15:50:00,3446.38,3466.83,3446.38,3466.83,3186.0,3403.374,3423.5689,3403.374,3423.5689,3186.0
2023-12-15 15:55:00,3467.89,3478.97,3467.89,3478.4,15088.0,3424.6156,3435.5574,3424.6156,3434.9945,15088.0
2023-12-18 09:30:00,3483.88,3490.0,3483.88,3490.0,3238.0,3440.4061,3446.4497,3440.4061,3446.4497,3238.0
2023-12-18 09:35:00,3475.55,3481.0,3473.92,3473.92,699.0,3432.18,3437.562,3430.5704,3430.5704,699.0
2023-12-18 09:40:00,3475.04,3478.21,3460.45,3460.45,686.0,3431.6764,3434.8069,3417.2685,3417.2685,686.0
2023-12-18 09:45:00,3469.51,3469.7,3468.68,3468.68,1200.0,3426.2154,3426.403,3425.3958,3425.3958,1200.0
2023-12-18 09:50:00,3467.31,3467.31,3460.82,3460.82,200.0,3424.0429,3424.0429,3417.6339,3417.6339,200.0
2023-12-18 09:55:00,3463.6,3472.0,3463.6,3466.35,1199.0,3420.3792,3428.6743,3420.3792,3423.0949,1199.0
2023-12-18 10:00:00,3476.12,3480.23,3474.0,3480.23,730.0,3432.7429,3436.8016,3430.6494,3436.8016,730.0
2023-12-18 10:05:00,3480.83,3483.28,3480.83,3483.28,200.0,3437.3942,3439.8136,3437.3942,3439.8136,200.0
2023-12-18 10:10:00,3484.0,3484.0,3480.54,3480.55,300.0,3440.5246,3440.5246,3437.1078,3437.1177,300.0
2023-12-18 10:15:00,3480.27,3484.68,3479.52,3479.53,1200.0,3436.8411,3441.1961,3436.1005,3436.1104,1200.0
2023-12-18 10:20:00,3481.03,3481.74,3476.05,3476.05,426.0,3437.5917,3438.2928,3432.6738,3432.6738,426.0
2023-12-18 10:25:00,3478.19,3478.19,3476.19,3476.19,200.0,3434.7871,3434.7871,3432.8121,3432.8121,200.0
2023-12-18 10:30:00,3477.31,3477.31,3470.15,3470.15,810.0,3433.9181,3433.9181,3426.8474,3426.8474,810.0
2023-12-18 10:35:00,3469.63,3469.63,3466.89,3466.89,400.0,3426.3339,3426.3339,3423.6281,3423.6281,400.0
2023-12-18 10:40:00,3465.98,3469.22,3465.75,3469.22,300.0,3422.7295,3425.929,3422.5023,3425.929,300.0
2023-12-18 10:45:00,3461.91,3466.49,3461.91,3466.49,200.0,3418.7103,3423.2331,3418.7103,3423.2331,200.0
2023-12-18 10:50:00,3466.21,3467.05,3466.21,3467.03,500.0,3422.9566,3423.7861,3422.9566,3423.7664,500.0
2023-12-18 10:55:00,3466.16,3466.16,3466.15,3466.16,200.0,3422.9072,3422.9072,3422.8973,3422.9072,200.0
2023-12-18 11:00:00,3465.73,3466.08,3465.26,3466.08,600.0,3422.4826,3422.8282,3422.0185,3422.8282,600.0
2023-12-18 11:05:00,3465.56,3465.56,3465.56,3465.56,200.0,3422.3147,3422.3147,3422.3147,3422.3147,200.0
2023-12-18 11:10:00,3466.52,3470.12,3466.14,3466.14,1500.0,3423.2627,3426.8178,3422.8875,3422.8875,1500.0
2023-12-18 11:15:00,3465.97,3468.66,3464.16,3467.78,1563.0,3422.7196,3425.376,3420.9322,3424.507,1563.0
2023-12-18 11:20:00,3468.69,3474.0,3468.69,3471.65,600.0,3425.4057,3430.6494,3425.4057,3428.3287,600.0
2023-12-18 11:25:00,3474.1,3474.1,3471.54,3472.26,625.0,3430.7481,3430.7481,3428.2201,3428.9311,625.0
2023-12-18 11:30:00,3469.48,3471.08,3469.48,3471.08,200.0,3426.1858,3427.7658,3426.1858,3427.7658,200.0
2023-12-18 11:35:00,3466.79,3466.79,3462.38,3462.38,495.0,3423.5294,3423.5294,3419.1744,3419.1744,495.0
2023-12-18 11:40:00,3462.38,3462.38,3462.38,3462.38,0.0,3419.1744,3419.1744,3419.1744,3419.1744,0.0
2023-12-18 11:45:00,3467.01,3467.01,3467.01,3467.01,100.0,3423.7466,3423.7466,3423.7466,3423.7466,100.0
2023-12-18 11:50:00,3467.51,3469.48,3463.3,3463.3,300.0,3424.2404,3426.1858,3420.0829,3420.0829,300.0
2023-12-18 11:55:00,3466.03,3466.03,3464.74,3464.74,200.0,3422.7788,3422.7788,3421.5049,3421.5049,200.0
2023-12-18 12:00:00,3464.77,3466.41,3462.6,3463.56,700.0,3421.5346,3423.1541,3419.3916,3420.3397,700.0
2023-12-18 12:05:00,3462.92,3464.22,3462.92,3464.22,200.0,3419.7077,3420.9914,3419.7077,3420.9914,200.0
2023-12-18 12:10:00,3467.59,3467.59,3465.06,3465.14,537.0,3424.3194,3424.3194,3421.8209,3421.9,537.0
2023-12-18 12:15:00,3465.28,3468.5,3465.27,3468.5,500.0,3422.0382,3425.218,3422.0283,3425.218,500.0
2023-12-18 12:20:00,3469.2,3472.05,3469.16,3471.37,400.0,3425.9093,3428.7237,3425.8698,3428.0522,400.0
2023-12-18 12:25:00,3471.0,3471.0,3471.0,3471.0,100.0,3427.6868,3427.6868,3427.6868,3427.6868,100.0
2023-12-18 12:30:00,3471.0,3471.0,3471.0,3471.0,0.0,3427.6868,3427.6868,3427.6868,3427.6868,0.0
2023-12-18 12:35:00,3472.63,3474.37,3472.09,3474.37,1300.0,3429.2965,3431.0148,3428.7632,3431.0148,1300.0
2023-12-18 12:40:00,3473.04,3473.04,3472.66,3472.66,300.0,3429.7014,3429.7014,3429.3261,3429.3261,300.0
2023-12-18 12:45:00,3474.29,3474.98,3470.94,3473.85,1900.0,3430.9358,3431.6172,3427.6276,3430.5013,1900.0
2023-12-18 12:50:00,3475.47,3475.47,3472.85,3472.85,300.0,3432.101,3432.101,3429.5137,3429.5137,300.0
2023-12-18 12:55:00,3471.96,3472.37,3471.83,3472.37,682.0,3428.6348,3429.0397,3428.5065,3429.0397,682.0
2023-12-18 13:00:00,3475.04,3475.04,3471.81,3471.83,1400.0,3431.6764,3431.6764,3428.4867,3428.5065,1400.0
2023-12-18 13:05:00,3471.85,3471.85,3469.39,3470.07,400.0,3428.5262,3428.5262,3426.0969,3426.7684,400.0
2023-12-18 13:10:00,3468.04,3468.04,3468.04,3468.04,100.0,3424.7638,3424.7638,3424.7638,3424.7638,100.0
2023-12-18 13:15:00,3468.04,3468.04,3468.04,3468.04,0.0,3424.7638,3424.7638,3424.7638,3424.7638,0.0
2023-12-18 13:20:00,3465.55,3465.55,3464.99,3465.0,200.0,3422.3048,3422.3048,3421.7518,3421.7617,200.0
2023-12-18 13:25:00,3466.92,3473.11,3466.9,3469.49,1400.0,3423.6577,3429.7705,3423.638,3426.1957,1400.0
2023-12-18 13:30:00,3469.49,3469.49,3469.49,3469.49,0.0,3426.1957,3426.1957,3426.1957,3426.1957,0.0
2023-12-18 13:35:00,3469.0,3469.55,3465.92,3465.92,450.0,3425.7118,3426.2549,3422.6702,3422.6702,450.0
2023-12-18 13:40:00,3465.92,3465.92,3465.92,3465.92,0.0,3422.6702,3422.6702,3422.6702,3422.6702,0.0
2023-12-18 13:45:00,3467.31,3467.48,3467.31,3467.48,200.0,3424.0429,3424.2108,3424.0429,3424.2108,200.0
2023-12-18 13:50:00,3467.48,3467.48,3467.48,3467.48,0.0,3424.2108,3424.2108,3424.2108,3424.2108,0.0
2023-12-18 13:55:00,3462.94,3466.34,3462.94,3466.34,200.0,3419.7274,3423.085,3419.7274,3423.085,200.0
2023-12-18 14:00:00,3466.34,3466.34,3466.34,3466.34,0.0,3423.085,3423.085,3423.085,3423.085,0.0
2023-12-18 14:05:00,3467.42,3467.42,3467.42,3467.42,100.0,3424.1515,3424.1515,3424.1515,3424.1515,100.0
2023-12-18 14:10:00,3465.0,3466.84,3465.0,3466.84,200.0,3421.7617,3423.5787,3421.7617,3423.5787,200.0
2023-12-18 14:15:00,3467.57,3468.86,3467.57,3468.86,300.0,3424.2996,3425.5735,3424.2996,3425.5735,300.0
2023-12-18 14:20:00,3469.12,3470.78,3469.12,3470.78,200.0,3425.8303,3427.4696,3425.8303,3427.4696,200.0
2023-12-18 14:25:00,3469.24,3469.24,3465.0,3465.33,450.0,3425.9488,3425.9488,3421.7617,3422.0876,450.0
2023-12-18 14:30:00,3468.15,3468.15,3468.15,3468.15,100.0,3424.8724,3424.8724,3424.8724,3424.8724,100.0
2023-12-18 14:35:00,3466.58,3466.58,3466.58,3466.58,100.0,3423.322,3423.322,3423.322,3423.322,100.0
2023-12-18 14:40:00,3465.82,3471.69,3465.82,3470.15,806.0,3422.5715,3428.3682,3422.5715,3426.8474,806.0
2023-12-18 14:45:00,3471.65,3472.52,3469.66,3469.66,750.0,3428.3287,3429.1879,3426.3635,3426.3635,750.0
2023-12-18 14:50:00,3470.0,3472.29,3470.0,3470.89,800.0,3426.6993,3428.9607,3426.6993,3427.5782,800.0
2023-12-18 14:55:00,3474.8,3477.91,3473.61,3476.97,800.0,3431.4394,3434.5106,3430.2643,3433.5823,800.0
2023-12-18 15:00:00,3476.27,3478.06,3476.27,3478.06,200.0,3432.8911,3434.6587,3432.8911,3434.6587,200.0
2023-12-18 15:05:00,3481.08,3481.08,3481.08,3481.08,100.0,3437.641,3437.641,3437.641,3437.641,100.0
2023-12-18 15:10:00,3481.08,3481.08,3481.08,3481.08,0.0,3437.641,3437.641,3437.641,3437.641,0.0
2023-12-18 15:15:00,3481.08,3481.08,3481.08,3481.08,0.0,3437.641,3437.641,3437.641,3437.641,0.0
2023-12-18 15:20:00,3487.08,3488.43,3483.96,3485.0,1690.0,3443.5662,3444.8993,3440.4851,3441.5121,1690.0
2023-12-18 15:25:00,3484.91,3485.78,3484.91,3485.78,200.0,3441.4232,3442.2824,3441.4232,3442.2824,200.0
2023-12-18 15:30:00,3485.17,3485.23,3485.17,3485.23,200.0,3441.68,3441.7393,3441.68,3441.7393,200.0
2023-12-18 15:35:00,3481.73,3483.68,3480.04,3480.27,1450.0,3438.2829,3440.2086,3436.614,3436.8411,1450.0
2023-12-18 15:40:00,3480.05,3480.05,3478.14,3479.32,650.0,3436.6239,3436.6239,3434.7377,3435.903,650.0
2023-12-18 15:45:00,3479.13,3481.83,3479.13,3480.87,1400.0,3435.7154,3438.3817,3435.7154,3437.4337,1400.0
2023-12-18 15:50:00,3478.6,3481.43,3474.14,3474.14,3034.0,3435.192,3437.9867,3430.7876,3430.7876,3034.0
2023-12-18 15:55:00,3472.11,3476.14,3470.53,3470.53,6118.0,3428.783,3432.7627,3427.2227,3427.2227,6118.0
2023-12-19 09:30:00,3487.55,3495.0,3478.93,3487.06,4573.0,3444.0303,3451.3873,3435.5179,3443.5464,4573.0
2023-12-19 09:35:00,3487.01,3494.59,3487.01,3494.59,200.0,3443.497,3450.9825,3443.497,3450.9825,200.0
2023-12-19 09:40:00,3496.34,3505.05,3493.31,3505.05,966.0,3452.7106,3461.3119,3449.7184,3461.3119,966.0
2023-12-19 09:45:00,3504.43,3509.87,3504.3,3505.95,900.0,3460.6997,3466.0718,3460.5713,3462.2007,900.0
2023-12-19 09:50:00,3502.0,3502.0,3501.28,3501.28,300.0,3458.3,3458.3,3457.589,3457.589,300.0
2023-12-19 09:55:00,3503.59,3513.22,3503.59,3509.89,1750.0,3459.8701,3469.38,3459.8701,3466.0915,1750.0
2023-12-19 10:00:00,3505.37,3508.51,3502.39,3508.33,974.0,3461.6279,3464.7288,3458.6851,3464.551,974.0
2023-12-19 10:05:00,3508.91,3512.27,3507.85,3512.27,680.0,3465.1238,3468.4418,3464.077,3468.4418,680.0
2023-12-19 10:10:00,3509.82,3514.0,3505.6,3512.16,600.0,3466.0224,3470.1502,3461.8551,3468.3332,600.0
2023-12-19 10:15:00,3514.15,3514.15,3501.92,3507.57,3000.0,3470.2984,3470.2984,3458.221,3463.8005,3000.0
2023-12-19 10:20:00,3507.19,3509.94,3501.54,3509.93,1233.0,3463.4252,3466.1409,3457.8457,3466.131,1233.0
2023-12-19 10:25:00,3507.63,3507.63,3501.51,3501.87,1200.0,3463.8597,3463.8597,3457.8161,3458.1716,1200.0
2023-12-19 10:30:00,3501.45,3501.45,3501.16,3501.16,200.0,3457.7569,3457.7569,3457.4705,3457.4705,200.0
2023-12-19 10:35:00,3500.72,3502.03,3495.0,3495.0,1875.0,3457.036,3458.3296,3451.3873,3451.3873,1875.0
2023-12-19 10:40:00,3495.57,3495.57,3492.33,3492.33,200.0,3451.9502,3451.9502,3448.7507,3448.7507,200.0
2023-12-19 10:45:00,3495.64,3502.23,3495.64,3501.33,900.0,3452.0194,3458.5271,3452.0194,3457.6384,900.0
2023-12-19 10:50:00,3504.01,3505.73,3500.03,3505.73,1404.0,3460.2849,3461.9834,3456.3546,3461.9834,1404.0
2023-12-19 10:55:00,3507.59,3509.38,3505.84,3505.85,900.0,3463.8202,3465.5879,3462.0921,3462.1019,900.0
2023-12-19 11:00:00,3509.1,3509.11,3509.1,3509.1,100.0,3465.3114,3465.3213,3465.3114,3465.3114,100.0
2023-12-19 11:05:00,3513.33,3515.57,3513.32,3515.57,400.0,3469.4886,3471.7007,3469.4787,3471.7007,400.0
2023-12-19 11:10:00,3512.36,3512.36,3504.43,3506.49,1400.0,3468.5307,3468.5307,3460.6997,3462.734,1400.0
2023-12-19 11:15:00,3506.85,3506.92,3505.87,3506.87,700.0,3463.0895,3463.1586,3462.1217,3463.1092,700.0
2023-12-19 11:20:00,3507.76,3507.76,3503.17,3503.17,1200.0,3463.9881,3463.9881,3459.4554,3459.4554,1200.0
2023-12-19 11:25:00,3501.39,3501.4,3501.36,3501.37,400.0,3457.6976,3457.7075,3457.668,3457.6779,400.0
2023-12-19 11:30:00,3499.2,3499.2,3495.29,3499.16,1333.0,3455.5349,3455.5349,3451.6737,3455.4954,1333.0
2023-12-19 11:35:00,3501.11,3502.07,3499.7,3502.07,400.0,3457.4211,3458.3691,3456.0287,3458.3691,400.0
2023-12-19 11:40:00,3504.72,3505.5,3503.86,3504.36,600.0,3460.986,3461.7563,3460.1368,3460.6305,600.0
2023-12-19 11:45:00,3505.74,3505.74,3505.74,3505.74,200.0,3461.9933,3461.9933,3461.9933,3461.9933,200.0
2023-12-19 11:50:00,3504.59,3506.01,3504.59,3506.01,500.0,3460.8577,3462.26,3460.8577,3462.26,500.0
2023-12-19 11:55:00,3507.7,3507.7,3503.8,3503.8,300.0,3463.9289,3463.9289,3460.0775,3460.0775,300.0
2023-12-19 12:00:00,3503.26,3503.26,3503.26,3503.26,100.0,3459.5443,3459.5443,3459.5443,3459.5443,100.0
2023-12-19 12:05:00,3504.04,3504.04,3504.03,3504.04,200.0,3460.3145,3460.3145,3460.3047,3460.3145,200.0
2023-12-19 12:10:00,3504.35,3511.01,3504.35,3511.01,300.0,3460.6207,3467.1976,3460.6207,3467.1976,300.0
2023-12-19 12:15:00,3508.56,3509.56,3507.32,3509.5,631.0,3464.7781,3465.7657,3463.5536,3465.7064,631.0
2023-12-19 12:20:00,3509.5,3509.5,3509.5,3509.5,0.0,3465.7064,3465.7064,3465.7064,3465.7064,0.0
2023-12-19 12:25:00,3507.67,3509.46,3505.79,3509.46,500.0,3463.8992,3465.6669,3462.0427,3465.6669,500.0
2023-12-19 12:30:00,3510.25,3510.28,3509.59,3510.28,400.0,3466.447,3466.4767,3465.7953,3466.4767,400.0
2023-12-19 12:35:00,3511.68,3511.68,3511.68,3511.68,100.0,3467.8592,3467.8592,3467.8592,3467.8592,100.0
2023-12-19 12:40:00,3511.23,3511.23,3511.15,3511.18,400.0,3467.4148,3467.4148,3467.3358,3467.3654,400.0
2023-12-19 12:45:00,3511.18,3511.18,3511.17,3511.18,100.0,3467.3654,3467.3654,3467.3556,3467.3654,100.0
2023-12-19 12:50:00,3508.96,3508.96,3507.67,3507.68,200.0,3465.1731,3465.1731,3463.8992,3463.9091,200.0
2023-12-19 12:55:00,3507.68,3507.68,3507.68,3507.68,0.0,3463.9091,3463.9091,3463.9091,3463.9091,0.0
2023-12-19 13:00:00,3511.03,3515.37,3511.03,3515.37,982.0,3467.2173,3471.5032,3467.2173,3471.5032,982.0
2023-12-19 13:05:00,3511.74,3511.74,3511.74,3511.74,100.0,3467.9184,3467.9184,3467.9184,3467.9184,100.0
2023-12-19 13:10:00,3511.84,3514.31,3511.56,3514.31,335.0,3468.0172,3470.4564,3467.7407,3470.4564,335.0
2023-12-19 13:15:00,3511.08,3511.08,3511.08,3511.08,100.0,3467.2667,3467.2667,3467.2667,3467.2667,100.0
2023-12-19 13:20:00,3511.08,3511.08,3511.08,3511.08,0.0,3467.2667,3467.2667,3467.2667,3467.2667,0.0
2023-12-19 13:25:00,3514.34,3516.0,3511.7,3516.0,1982.0,3470.486,3472.1253,3467.8789,3472.1253,1982.0
2023-12-19 13:30:00,3516.0,3516.0,3516.0,3516.0,0.0,3472.1253,3472.1253,3472.1253,3472.1253,0.0
2023-12-19 13:35:00,3521.11,3524.09,3521.11,3521.38,700.0,3477.1715,3480.1143,3477.1715,3477.4382,700.0
2023-12-19 13:40:00,3521.3,3521.3,3521.3,3521.3,200.0,3477.3592,3477.3592,3477.3592,3477.3592,200.0
2023-12-19 13:45:00,3521.58,3521.58,3521.39,3521.39,400.0,3477.6357,3477.6357,3477.448,3477.448,400.0
2023-12-19 13:50:00,3520.77,3520.77,3519.0,3519.0,490.0,3476.8358,3476.8358,3475.0879,3475.0879,490.0
2023-12-19 13:55:00,3522.29,3522.55,3522.28,3522.55,600.0,3478.3368,3478.5936,3478.3269,3478.5936,600.0
2023-12-19 14:00:00,3522.49,3523.6,3522.49,3523.6,200.0,3478.5343,3479.6305,3478.5343,3479.6305,200.0
2023-12-19 14:05:00,3523.6,3523.6,3523.6,3523.6,0.0,3479.6305,3479.6305,3479.6305,3479.6305,0.0
2023-12-19 14:10:00,3523.6,3523.6,3523.6,3523.6,0.0,3479.6305,3479.6305,3479.6305,3479.6305,0.0
2023-12-19 14:15:00,3521.59,3527.52,3521.58,3527.52,808.0,3477.6455,3483.5015,3477.6357,3483.5015,808.0
2023-12-19 14:20:00,3529.39,3529.39,3523.92,3523.92,206.0,3485.3482,3485.3482,3479.9465,3479.9465,206.0
2023-12-19 14:25:00,3523.92,3523.92,3523.92,3523.92,0.0,3479.9465,3479.9465,3479.9465,3479.9465,0.0
2023-12-19 14:30:00,3523.92,3523.92,3523.92,3523.92,0.0,3479.9465,3479.9465,3479.9465,3479.9465,0.0
2023-12-19 14:35:00,3523.92,3523.92,3523.92,3523.92,0.0,3479.9465,3479.9465,3479.9465,3479.9465,0.0
2023-12-19 14:40:00,3525.49,3525.59,3525.49,3525.59,400.0,3481.4969,3481.5956,3481.4969,3481.5956,400.0
2023-12-19 14:45:00,3524.95,3524.95,3524.08,3524.08,200.0,3480.9636,3480.9636,3480.1045,3480.1045,200.0
2023-12-19 14:50:00,3526.0,3526.0,3523.65,3523.65,295.0,3482.0005,3482.0005,3479.6798,3479.6798,295.0
2023-12-19 14:55:00,3527.34,3527.34,3525.54,3525.54,200.0,3483.3238,3483.3238,3481.5462,3481.5462,200.0
2023-12-19 15:00:00,3524.97,3525.02,3520.64,3520.64,1000.0,3480.9834,3481.0327,3476.7074,3476.7074,1000.0
2023-12-19 15:05:00,3520.64,3520.64,3520.64,3520.64,0.0,3476.7074,3476.7074,3476.7074,3476.7074,0.0
2023-12-19 15:10:00,3518.14,3518.54,3517.53,3518.54,964.0,3474.2386,3474.6336,3473.6362,3474.6336,964.0
2023-12-19 15:15:00,3518.54,3518.54,3518.54,3518.54,0.0,3474.6336,3474.6336,3474.6336,3474.6336,0.0
2023-12-19 15:20:00,3518.54,3518.54,3518.54,3518.54,0.0,3474.6336,3474.6336,3474.6336,3474.6336,0.0
2023-12-19 15:25:00,3515.04,3515.47,3515.04,3515.47,300.0,3471.1773,3471.6019,3471.1773,3471.6019,300.0
2023-12-19 15:30:00,3516.51,3518.6,3512.4,3512.97,1000.0,3472.6289,3474.6928,3468.5702,3469.1331,1000.0
2023-12-19 15:35:00,3517.11,3517.11,3517.11,3517.11,100.0,3473.2214,3473.2214,3473.2214,3473.2214,100.0
2023-12-19 15:40:00,3518.73,3518.73,3516.24,3516.85,1000.0,3474.8212,3474.8212,3472.3623,3472.9647,1000.0
2023-12-19 15:45:00,3516.0,3516.0,3510.59,3512.76,1299.0,3472.1253,3472.1253,3466.7828,3468.9257,1299.0
2023-12-19 15:50:00,3513.57,3513.57,3513.57,3513.57,100.0,3469.7256,3469.7256,3469.7256,3469.7256,100.0
2023-12-19 15:55:00,3513.29,3517.53,3513.29,3516.24,1819.0,3469.4491,3473.6362,3469.4491,3472.3623,1819.0
2023-12-20 09:30:00,3536.09,3536.09,3494.0,3502.16,6793.0,3491.9646,3491.9646,3450.3998,3458.458,6793.0
2023-12-20 09:35:00,3501.99,3503.12,3488.86,3501.04,3846.0,3458.2901,3459.406,3445.324,3457.352,3846.0
2023-12-20 09:40:00,3498.87,3503.91,3498.86,3502.05,1100.0,3455.209,3460.1862,3455.1992,3458.3494,1100.0
2023-12-20 09:45:00,3497.27,3499.82,3497.04,3497.04,1967.0,3453.629,3456.1472,3453.4019,3453.4019,1967.0
2023-12-20 09:50:00,3497.04,3508.33,3495.65,3505.67,2025.0,3453.4019,3464.551,3452.0292,3461.9242,2025.0
2023-12-20 09:55:00,3509.2,3516.24,3499.64,3505.89,1700.0,3465.4101,3472.3623,3455.9694,3462.1414,1700.0
2023-12-20 10:00:00,3507.35,3513.68,3505.89,3513.68,1711.0,3463.5832,3469.8342,3462.1414,3469.8342,1711.0
2023-12-20 10:05:00,3514.52,3519.0,3514.52,3519.0,750.0,3470.6638,3475.0879,3470.6638,3475.0879,750.0
2023-12-20 10:10:00,3518.98,3521.1,3518.23,3521.01,1753.0,3475.0681,3477.1616,3474.3275,3477.0728,1753.0
2023-12-20 10:15:00,3518.95,3529.91,3518.95,3529.03,2119.0,3475.0385,3485.8617,3475.0385,3484.9927,2119.0
2023-12-20 10:20:00,3530.41,3533.0,3523.62,3523.62,1627.0,3486.3555,3488.9132,3479.6502,3479.6502,1627.0
2023-12-20 10:25:00,3524.67,3530.54,3521.7,3525.68,1542.0,3480.6871,3486.4839,3477.7542,3481.6845,1542.0
2023-12-20 10:30:00,3526.7,3532.66,3526.69,3532.66,700.0,3482.6918,3488.5774,3482.6819,3488.5774,700.0
2023-12-20 10:35:00,3533.93,3536.64,3532.15,3536.64,1865.0,3489.8315,3492.5077,3488.0738,3492.5077,1865.0
2023-12-20 10:40:00,3535.16,3537.05,3533.48,3535.22,1147.0,3491.0462,3492.9126,3489.3872,3491.1055,1147.0
2023-12-20 10:45:00,3533.61,3533.61,3528.5,3528.51,501.0,3489.5155,3489.5155,3484.4693,3484.4792,501.0
2023-12-20 10:50:00,3525.17,3525.17,3525.16,3525.17,100.0,3481.1809,3481.1809,3481.171,3481.1809,100.0
2023-12-20 10:55:00,3526.33,3530.02,3526.07,3530.02,833.0,3482.3264,3485.9703,3482.0696,3485.9703,833.0
2023-12-20 11:00:00,3534.65,3536.81,3529.53,3529.53,623.0,3490.5426,3492.6756,3485.4865,3485.4865,623.0
2023-12-20 11:05:00,3528.88,3528.88,3524.19,3527.68,1875.0,3484.8446,3484.8446,3480.2131,3483.6595,1875.0
2023-12-20 11:10:00,3530.39,3530.74,3526.76,3526.76,900.0,3486.3357,3486.6814,3482.751,3482.751,900.0
2023-12-20 11:15:00,3526.91,3530.59,3526.9,3528.65,800.0,3482.8991,3486.5332,3482.8893,3484.6174,800.0
2023-12-20 11:20:00,3531.31,3531.31,3528.62,3529.66,601.0,3487.2442,3487.2442,3484.5878,3485.6148,601.0
2023-12-20 11:25:00,3529.66,3529.7,3526.37,3528.1,500.0,3485.6148,3485.6543,3482.3659,3484.0743,500.0
2023-12-20 11:30:00,3528.64,3532.34,3527.39,3527.51,600.0,3484.6076,3488.2614,3483.3732,3483.4917,600.0
2023-12-20 11:35:00,3531.93,3531.93,3530.55,3530.55,401.0,3487.8565,3487.8565,3486.4937,3486.4937,401.0
2023-12-20 11:40:00,3532.24,3534.2,3532.24,3534.2,300.0,3488.1626,3490.0982,3488.1626,3490.0982,300.0
2023-12-20 11:45:00,3534.26,3534.76,3533.77,3533.99,600.0,3490.1574,3490.6512,3489.6735,3489.8908,600.0
2023-12-20 11:50:00,3533.06,3541.24,3533.05,3541.24,1343.0,3488.9724,3497.0503,3488.9625,3497.0503,1343.0
2023-12-20 11:55:00,3540.14,3540.15,3537.09,3537.27,500.0,3495.9641,3495.9739,3492.9521,3493.1299,500.0
2023-12-20 12:00:00,3538.98,3541.73,3538.98,3541.38,677.0,3494.8185,3497.5342,3494.8185,3497.1886,677.0
2023-12-20 12:05:00,3541.92,3541.92,3541.92,3541.92,100.0,3497.7218,3497.7218,3497.7218,3497.7218,100.0
2023-12-20 12:10:00,3542.13,3542.13,3539.24,3539.25,959.0,3497.9292,3497.9292,3495.0753,3495.0852,959.0
2023-12-20 12:15:00,3538.46,3540.5,3538.46,3540.5,200.0,3494.305,3496.3196,3494.305,3496.3196,200.0
2023-12-20 12:20:00,3540.44,3541.1,3539.81,3540.67,400.0,3496.2603,3496.9121,3495.6382,3496.4874,400.0
2023-12-20 12:25:00,3538.92,3538.92,3529.73,3529.73,718.0,3494.7593,3494.7593,3485.684,3485.684,718.0
2023-12-20 12:30:00,3525.56,3525.56,3522.01,3522.01,449.0,3481.566,3481.566,3478.0603,3478.0603,449.0
2023-12-20 12:35:00,3525.05,3526.22,3518.01,3518.01,824.0,3481.0624,3482.2178,3474.1102,3474.1102,824.0
2023-12-20 12:40:00,3520.85,3520.87,3520.84,3520.87,400.0,3476.9148,3476.9345,3476.9049,3476.9345,400.0
2023-12-20 12:45:00,3519.06,3519.46,3519.06,3519.38,400.0,3475.1471,3475.5421,3475.1471,3475.4631,400.0
2023-12-20 12:50:00,3521.86,3521.86,3520.43,3520.51,400.0,3477.9122,3477.9122,3476.5,3476.579,400.0
2023-12-20 12:55:00,3520.51,3520.51,3520.51,3520.51,0.0,3476.579,3476.579,3476.579,3476.579,0.0
2023-12-20 13:00:00,3521.66,3521.86,3513.22,3518.89,704.0,3477.7147,3477.9122,3469.38,3474.9792,704.0
2023-12-20 13:05:00,3519.93,3524.58,3519.93,3523.95,1300.0,3476.0062,3480.5982,3476.0062,3479.9761,1300.0
2023-12-20 13:10:00,3524.13,3524.13,3524.13,3524.13,100.0,3480.1538,3480.1538,3480.1538,3480.1538,100.0
2023-12-20 13:15:00,3524.13,3524.13,3524.13,3524.13,0.0,3480.1538,3480.1538,3480.1538,3480.1538,0.0
2023-12-20 13:20:00,3523.51,3523.51,3523.51,3523.51,100.0,3479.5416,3479.5416,3479.5416,3479.5416,100.0
2023-12-20 13:25:00,3523.25,3523.25,3520.1,3522.24,840.0,3479.2848,3479.2848,3476.1741,3478.2874,840.0
2023-12-20 13:30:00,3524.4,3526.32,3522.25,3526.32,1000.0,3480.4205,3482.3165,3478.2973,3482.3165,1000.0
2023-12-20 13:35:00,3524.61,3527.07,3524.6,3527.0,763.0,3480.6278,3483.0572,3480.618,3482.988,763.0
2023-12-20 13:40:00,3522.47,3522.47,3510.74,3515.01,1539.0,3478.5146,3478.5146,3466.9309,3471.1476,1539.0
2023-12-20 13:45:00,3518.46,3518.46,3512.38,3512.38,1950.0,3474.5546,3474.5546,3468.5505,3468.5505,1950.0
2023-12-20 13:50:00,3514.64,3515.78,3514.35,3515.78,600.0,3470.7823,3471.908,3470.4959,3471.908,600.0
2023-12-20 13:55:00,3514.87,3516.04,3512.43,3516.04,1877.0,3471.0094,3472.1648,3468.5998,3472.1648,1877.0
2023-12-20 14:00:00,3512.43,3512.43,3510.0,3510.0,488.0,3468.5998,3468.5998,3466.2002,3466.2002,488.0
2023-12-20 14:05:00,3508.53,3508.53,3506.59,3507.0,400.0,3464.7485,3464.7485,3462.8327,3463.2376,400.0
2023-12-20 14:10:00,3509.17,3511.0,3508.3,3510.99,900.0,3465.3805,3467.1877,3464.5214,3467.1778,900.0
2023-12-20 14:15:00,3510.72,3510.72,3504.45,3504.45,646.0,3466.9112,3466.9112,3460.7194,3460.7194,646.0
2023-12-20 14:20:00,3502.97,3502.97,3501.71,3501.72,200.0,3459.2579,3459.2579,3458.0136,3458.0235,200.0
2023-12-20 14:25:00,3503.59,3503.59,3500.01,3500.01,700.0,3459.8701,3459.8701,3456.3348,3456.3348,700.0
2023-12-20 14:30:00,3503.24,3505.89,3503.23,3505.89,300.0,3459.5245,3462.1414,3459.5146,3462.1414,300.0
2023-12-20 14:35:00,3508.13,3508.56,3498.61,3498.61,700.0,3464.3535,3464.7781,3454.9523,3454.9523,700.0
2023-12-20 14:40:00,3498.61,3498.61,3498.61,3498.61,0.0,3454.9523,3454.9523,3454.9523,3454.9523,0.0
2023-12-20 14:45:00,3503.43,3503.43,3499.99,3499.99,502.0,3459.7121,3459.7121,3456.3151,3456.3151,502.0
2023-12-20 14:50:00,3495.0,3495.0,3481.05,3485.2,820.0,3451.3873,3451.3873,3437.6114,3441.7096,820.0
2023-12-20 14:55:00,3486.05,3486.05,3480.18,3480.3,739.0,3442.549,3442.549,3436.7523,3436.8708,739.0
2023-12-20 15:00:00,3480.0,3480.0,3466.28,3466.28,3691.0,3436.5745,3436.5745,3423.0257,3423.0257,3691.0
2023-12-20 15:05:00,3465.0,3468.81,3463.78,3468.81,2826.0,3421.7617,3425.5242,3420.5569,3425.5242,2826.0
2023-12-20 15:10:00,3469.26,3472.27,3469.25,3470.43,700.0,3425.9685,3428.941,3425.9587,3427.1239,700.0
2023-12-20 15:15:00,3476.78,3482.23,3476.77,3480.87,510.0,3433.3947,3438.7767,3433.3848,3437.4337,510.0
2023-12-20 15:20:00,3484.31,3486.97,3483.82,3484.49,662.0,3440.8307,3443.4575,3440.3469,3441.0085,662.0
2023-12-20 15:25:00,3478.39,3480.58,3473.0,3473.0,1000.0,3434.9846,3437.1473,3429.6619,3429.6619,1000.0
2023-12-20 15:30:00,3472.85,3473.03,3471.09,3471.09,929.0,3429.5137,3429.6915,3427.7757,3427.7757,929.0
2023-12-20 15:35:00,3470.26,3477.97,3470.26,3475.27,1657.0,3426.9561,3434.5698,3426.9561,3431.9035,1657.0
2023-12-20 15:40:00,3476.0,3478.24,3475.28,3478.0,834.0,3432.6244,3434.8365,3431.9134,3434.5995,834.0
2023-12-20 15:45:00,3478.69,3484.0,3477.07,3480.22,1780.0,3435.2809,3440.5246,3433.6811,3436.7918,1780.0
2023-12-20 15:50:00,3485.38,3485.38,3476.5,3476.5,1700.0,3441.8874,3441.8874,3433.1182,3433.1182,1700.0
2023-12-20 15:55:00,3476.5,3478.16,3468.0,3469.38,5249.0,3433.1182,3434.7575,3424.7243,3426.087,5249.0
2023-12-21 09:30:00,3481.97,3510.0,3481.97,3504.0,3828.0,3438.5199,3466.2002,3438.5199,3460.275,3828.0
2023-12-21 09:35:00,3506.55,3515.97,3506.55,3515.97,700.0,3462.7932,3472.0957,3462.7932,3472.0957,700.0
2023-12-21 09:40:00,3510.0,3513.46,3506.62,3507.23,1384.0,3466.2002,3469.617,3462.8623,3463.4647,1384.0
2023-12-21 09:45:00,3507.94,3508.34,3507.94,3508.34,200.0,3464.1659,3464.5609,3464.1659,3464.5609,200.0
2023-12-21 09:50:00,3512.06,3515.2,3512.06,3515.2,700.0,3468.2345,3471.3353,3468.2345,3471.3353,700.0
2023-12-21 09:55:00,3514.15,3514.15,3505.36,3507.16,1302.0,3470.2984,3470.2984,3461.6181,3463.3956,1302.0
2023-12-21 10:00:00,3500.75,3500.75,3488.4,3498.51,680.0,3457.0656,3457.0656,3444.8697,3454.8535,680.0
2023-12-21 10:05:00,3491.73,3493.72,3487.15,3491.89,960.0,3448.1581,3450.1233,3443.6353,3448.3161,960.0
2023-12-21 10:10:00,3492.0,3493.63,3492.0,3492.84,400.0,3448.4248,3450.0344,3448.4248,3449.2543,400.0
2023-12-21 10:15:00,3493.19,3495.83,3492.55,3495.83,300.0,3449.5999,3452.207,3448.9679,3452.207,300.0
2023-12-21 10:20:00,3505.9,3513.43,3505.9,3513.43,600.0,3462.1513,3469.5874,3462.1513,3469.5874,600.0
2023-12-21 10:25:00,3506.36,3509.87,3500.0,3500.0,1375.0,3462.6056,3466.0718,3456.3249,3456.3249,1375.0
2023-12-21 10:30:00,3500.92,3501.09,3500.92,3501.09,214.0,3457.2335,3457.4013,3457.2335,3457.4013,214.0
2023-12-21 10:35:00,3499.35,3499.35,3497.6,3497.6,300.0,3455.6831,3455.6831,3453.9549,3453.9549,300.0
2023-12-21 10:40:00,3504.14,3504.14,3500.32,3500.33,415.0,3460.4133,3460.4133,3456.641,3456.6508,415.0
2023-12-21 10:45:00,3500.33,3500.33,3500.33,3500.33,0.0,3456.6508,3456.6508,3456.6508,3456.6508,0.0
2023-12-21 10:50:00,3491.69,3497.75,3491.69,3497.75,500.0,3448.1186,3454.103,3448.1186,3454.103,500.0
2023-12-21 10:55:00,3497.98,3499.64,3497.98,3499.64,200.0,3454.3302,3455.9694,3454.3302,3455.9694,200.0
2023-12-21 11:00:00,3494.36,3501.28,3494.35,3501.28,472.0,3450.7553,3457.589,3450.7455,3457.589,472.0
2023-12-21 11:05:00,3504.89,3504.89,3502.78,3502.78,300.0,3461.1539,3461.1539,3459.0703,3459.0703,300.0
2023-12-21 11:10:00,3501.44,3503.5,3501.44,3503.5,300.0,3457.747,3459.7813,3457.747,3459.7813,300.0
2023-12-21 11:15:00,3507.11,3507.11,3507.11,3507.11,100.0,3463.3462,3463.3462,3463.3462,3463.3462,100.0
2023-12-21 11:20:00,3514.67,3514.67,3510.26,3510.26,473.0,3470.8119,3470.8119,3466.4569,3466.4569,473.0
2023-12-21 11:25:00,3511.47,3513.34,3511.47,3513.34,300.0,3467.6518,3469.4985,3467.6518,3469.4985,300.0
2023-12-21 11:30:00,3515.32,3515.32,3510.26,3510.26,600.0,3471.4538,3471.4538,3466.4569,3466.4569,600.0
2023-12-21 11:35:00,3514.54,3516.15,3514.25,3514.25,652.0,3470.6835,3472.2734,3470.3971,3470.3971,652.0
2023-12-21 11:40:00,3515.57,3515.57,3512.0,3512.0,400.0,3471.7007,3471.7007,3468.1752,3468.1752,400.0
2023-12-21 11:45:00,3505.26,3505.26,3505.26,3505.26,100.0,3461.5193,3461.5193,3461.5193,3461.5193,100.0
2023-12-21 11:50:00,3507.31,3507.31,3506.05,3506.74,300.0,3463.5437,3463.5437,3462.2995,3462.9808,300.0
2023-12-21 11:55:00,3504.72,3506.16,3504.72,3505.36,400.0,3460.986,3462.4081,3460.986,3461.6181,400.0
2023-12-21 12:00:00,3502.92,3505.32,3498.39,3498.39,693.0,3459.2085,3461.5786,3454.735,3454.735,693.0
2023-12-21 12:05:00,3500.1,3500.1,3500.1,3500.1,400.0,3456.4237,3456.4237,3456.4237,3456.4237,400.0
2023-12-21 12:10:00,3500.1,3500.1,3500.1,3500.1,0.0,3456.4237,3456.4237,3456.4237,3456.4237,0.0
2023-12-21 12:15:00,3490.26,3490.26,3490.26,3490.26,100.0,3446.7065,3446.7065,3446.7065,3446.7065,100.0
2023-12-21 12:20:00,3494.14,3494.14,3494.14,3494.14,100.0,3450.5381,3450.5381,3450.5381,3450.5381,100.0
2023-12-21 12:25:00,3496.36,3496.36,3492.01,3494.91,1114.0,3452.7304,3452.7304,3448.4347,3451.2985,1114.0
2023-12-21 12:30:00,3496.71,3496.71,3494.44,3496.09,400.0,3453.076,3453.076,3450.8343,3452.4637,400.0
2023-12-21 12:35:00,3494.83,3494.83,3494.83,3494.83,100.0,3451.2195,3451.2195,3451.2195,3451.2195,100.0
2023-12-21 12:40:00,3494.35,3494.35,3494.35,3494.35,100.0,3450.7455,3450.7455,3450.7455,3450.7455,100.0
2023-12-21 12:45:00,3492.44,3494.38,3492.44,3494.38,200.0,3448.8593,3450.7751,3448.8593,3450.7751,200.0
2023-12-21 12:50:00,3494.42,3494.42,3490.48,3491.56,900.0,3450.8146,3450.8146,3446.9237,3447.9903,900.0
2023-12-21 12:55:00,3493.56,3493.56,3493.56,3493.56,181.0,3449.9653,3449.9653,3449.9653,3449.9653,181.0
2023-12-21 13:00:00,3500.0,3500.0,3499.36,3499.36,1431.0,3456.3249,3456.3249,3455.6929,3455.6929,1431.0
2023-12-21 13:05:00,3503.14,3503.14,3503.14,3503.14,100.0,3459.4258,3459.4258,3459.4258,3459.4258,100.0
2023-12-21 13:10:00,3503.91,3507.36,3503.3,3503.3,1264.0,3460.1862,3463.5931,3459.5838,3459.5838,1264.0
2023-12-21 13:15:00,3500.16,3500.16,3500.16,3500.16,100.0,3456.483,3456.483,3456.483,3456.483,100.0
2023-12-21 13:20:00,3498.49,3500.27,3498.49,3500.27,300.0,3454.8338,3456.5916,3454.8338,3456.5916,300.0
2023-12-21 13:25:00,3504.2,3504.2,3503.19,3503.19,200.0,3460.4725,3460.4725,3459.4751,3459.4751,200.0
2023-12-21 13:30:00,3508.94,3508.94,3508.94,3508.94,100.0,3465.1534,3465.1534,3465.1534,3465.1534,100.0
2023-12-21 13:35:00,3509.08,3509.08,3509.08,3509.08,100.0,3465.2916,3465.2916,3465.2916,3465.2916,100.0
2023-12-21 13:40:00,3509.25,3509.26,3509.25,3509.26,200.0,3465.4595,3465.4694,3465.4595,3465.4694,200.0
2023-12-21 13:45:00,3510.15,3510.78,3510.15,3510.78,200.0,3466.3483,3466.9704,3466.3483,3466.9704,200.0
2023-12-21 13:50:00,3514.0,3516.0,3514.0,3516.0,698.0,3470.1502,3472.1253,3470.1502,3472.1253,698.0
2023-12-21 13:55:00,3517.9,3518.18,3515.15,3515.16,300.0,3474.0016,3474.2781,3471.2859,3471.2958,300.0
2023-12-21 14:00:00,3514.31,3514.31,3514.31,3514.31,100.0,3470.4564,3470.4564,3470.4564,3470.4564,100.0
2023-12-21 14:05:00,3511.52,3513.63,3511.52,3513.62,320.0,3467.7012,3469.7849,3467.7012,3469.775,320.0
2023-12-21 14:10:00,3511.68,3511.68,3509.95,3509.95,306.0,3467.8592,3467.8592,3466.1508,3466.1508,306.0
2023-12-21 14:15:00,3511.34,3512.13,3510.77,3510.77,600.0,3467.5234,3468.3036,3466.9606,3466.9606,600.0
2023-12-21 14:20:00,3509.53,3509.83,3508.62,3508.62,410.0,3465.736,3466.0323,3464.8374,3464.8374,410.0
2023-12-21 14:25:00,3511.87,3511.87,3511.87,3511.87,100.0,3468.0468,3468.0468,3468.0468,3468.0468,100.0
2023-12-21 14:30:00,3513.74,3513.74,3511.83,3511.84,200.0,3469.8935,3469.8935,3468.0073,3468.0172,200.0
2023-12-21 14:35:00,3512.23,3512.23,3512.23,3512.23,100.0,3468.4023,3468.4023,3468.4023,3468.4023,100.0
2023-12-21 14:40:00,3511.66,3513.48,3510.97,3510.97,300.0,3467.8394,3469.6367,3467.1581,3467.1581,300.0
2023-12-21 14:45:00,3512.97,3514.18,3512.97,3514.18,388.0,3469.1331,3470.328,3469.1331,3470.328,388.0
2023-12-21 14:50:00,3513.61,3515.0,3511.75,3511.75,500.0,3469.7651,3471.1378,3467.9283,3467.9283,500.0
2023-12-21 14:55:00,3511.75,3511.75,3511.75,3511.75,0.0,3467.9283,3467.9283,3467.9283,3467.9283,0.0
2023-12-21 15:00:00,3508.34,3510.8,3508.3,3510.8,674.0,3464.5609,3466.9902,3464.5214,3466.9902,674.0
2023-12-21 15:05:00,3509.42,3509.42,3509.42,3509.42,126.0,3465.6274,3465.6274,3465.6274,3465.6274,126.0
2023-12-21 15:10:00,3506.27,3507.02,3506.27,3507.02,424.0,3462.5167,3463.2573,3462.5167,3463.2573,424.0
2023-12-21 15:15:00,3509.58,3510.06,3509.58,3510.06,200.0,3465.7854,3466.2594,3465.7854,3466.2594,200.0
2023-12-21 15:20:00,3510.02,3510.02,3510.02,3510.02,100.0,3466.2199,3466.2199,3466.2199,3466.2199,100.0
2023-12-21 15:25:00,3513.73,3514.88,3513.73,3514.88,200.0,3469.8836,3471.0193,3469.8836,3471.0193,200.0
2023-12-21 15:30:00,3516.81,3516.81,3516.81,3516.81,104.0,3472.9252,3472.9252,3472.9252,3472.9252,104.0
2023-12-21 15:35:00,3520.38,3523.08,3520.37,3521.27,300.0,3476.4506,3479.1169,3476.4408,3477.3295,300.0
2023-12-21 15:40:00,3518.98,3521.02,3518.98,3521.02,400.0,3475.0681,3477.0826,3475.0681,3477.0826,400.0
2023-12-21 15:45:00,3521.02,3521.02,3521.02,3521.02,0.0,3477.0826,3477.0826,3477.0826,3477.0826,0.0
2023-12-21 15:50:00,3523.56,3524.12,3520.0,3521.28,1836.0,3479.591,3480.144,3476.0754,3477.3394,1836.0
2023-12-21 15:55:00,3518.61,3521.58,3518.61,3519.53,3020.0,3474.7027,3477.6357,3474.7027,3475.6112,3020.0
2023-12-22 09:30:00,3520.0,3531.63,3520.0,3531.63,2525.0,3476.0754,3487.5602,3476.0754,3487.5602,2525.0
2023-12-22 09:35:00,3523.62,3527.03,3523.61,3524.7,400.0,3479.6502,3483.0177,3479.6403,3480.7167,400.0
2023-12-22 09:40:00,3524.16,3528.86,3521.52,3522.31,1241.0,3480.1835,3484.8248,3477.5764,3478.3565,1241.0
2023-12-22 09:45:00,3525.22,3536.64,3524.81,3536.64,2535.0,3481.2302,3492.5077,3480.8254,3492.5077,2535.0
2023-12-22 09:50:00,3533.94,3542.3,3533.94,3536.64,2923.0,3489.8414,3498.0971,3489.8414,3492.5077,2923.0
2023-12-22 09:55:00,3526.81,3529.14,3526.2,3528.87,400.0,3482.8004,3485.1013,3482.198,3484.8347,400.0
2023-12-22 10:00:00,3530.31,3532.31,3522.2,3532.31,1316.0,3486.2567,3488.2318,3478.2479,3488.2318,1316.0
2023-12-22 10:05:00,3534.75,3536.81,3533.95,3536.64,1207.0,3490.6413,3492.6756,3489.8513,3492.5077,1207.0
2023-12-22 10:10:00,3537.32,3538.22,3535.1,3538.0,600.0,3493.1792,3494.068,3490.9869,3493.8508,600.0
2023-12-22 10:15:00,3540.15,3548.0,3533.0,3546.79,1309.0,3495.9739,3503.726,3488.9132,3502.5311,1309.0
2023-12-22 10:20:00,3543.99,3545.41,3540.0,3540.0,1000.0,3499.766,3501.1683,3495.8258,3495.8258,1000.0
2023-12-22 10:25:00,3536.38,3544.56,3536.38,3544.56,716.0,3492.251,3500.3289,3492.251,3500.3289,716.0
2023-12-22 10:30:00,3543.05,3544.05,3543.05,3543.2,300.0,3498.8377,3499.8253,3498.8377,3498.9859,300.0
2023-12-22 10:35:00,3538.08,3542.27,3533.85,3533.85,1100.0,3493.9298,3498.0675,3489.7525,3489.7525,1100.0
2023-12-22 10:40:00,3537.08,3542.65,3537.08,3540.97,599.0,3492.9422,3498.4427,3492.9422,3496.7837,599.0
2023-12-22 10:45:00,3541.9,3541.9,3534.62,3539.15,1283.0,3497.7021,3497.7021,3490.5129,3494.9864,1283.0
2023-12-22 10:50:00,3535.38,3539.59,3535.38,3535.88,670.0,3491.2635,3495.4209,3491.2635,3491.7572,670.0
2023-12-22 10:55:00,3537.19,3539.67,3535.4,3538.18,900.0,3493.0509,3495.4999,3491.2832,3494.0285,900.0
2023-12-22 11:00:00,3537.01,3539.23,3533.09,3539.23,1000.0,3492.8731,3495.0654,3489.002,3495.0654,1000.0
2023-12-22 11:05:00,3535.52,3535.52,3533.12,3533.12,400.0,3491.4017,3491.4017,3489.0317,3489.0317,400.0
2023-12-22 11:10:00,3531.66,3537.02,3531.63,3537.02,400.0,3487.5899,3492.883,3487.5602,3492.883,400.0
2023-12-22 11:15:00,3532.51,3535.05,3532.09,3532.09,300.0,3488.4293,3490.9376,3488.0145,3488.0145,300.0
2023-12-22 11:20:00,3535.86,3535.86,3532.09,3532.09,600.0,3491.7375,3491.7375,3488.0145,3488.0145,600.0
2023-12-22 11:25:00,3533.79,3540.24,3531.87,3539.15,997.0,3489.6933,3496.0628,3487.7973,3494.9864,997.0
2023-12-22 11:30:00,3539.74,3539.74,3539.74,3539.74,100.0,3495.569,3495.569,3495.569,3495.569,100.0
2023-12-22 11:35:00,3541.62,3544.68,3541.62,3544.68,864.0,3497.4256,3500.4474,3497.4256,3500.4474,864.0
2023-12-22 11:40:00,3547.63,3547.99,3545.42,3547.99,550.0,3503.3606,3503.7161,3501.1782,3503.7161,550.0
2023-12-22 11:45:00,3546.41,3548.63,3544.22,3548.63,600.0,3502.1558,3504.3481,3499.9931,3504.3481,600.0
2023-12-22 11:50:00,3548.69,3548.69,3544.0,3544.0,299.0,3504.4074,3504.4074,3499.7759,3499.7759,299.0
2023-12-22 11:55:00,3547.51,3547.51,3543.94,3543.94,200.0,3503.2421,3503.2421,3499.7166,3499.7166,200.0
2023-12-22 12:00:00,3544.7,3546.96,3544.7,3544.88,300.0,3500.4672,3502.699,3500.4672,3500.6449,300.0
2023-12-22 12:05:00,3544.76,3547.94,3544.75,3547.94,200.0,3500.5264,3503.6667,3500.5165,3503.6667,200.0
2023-12-22 12:10:00,3546.18,3553.38,3546.18,3550.68,5418.0,3501.9287,3509.0388,3501.9287,3506.3725,5418.0
2023-12-22 12:15:00,3551.26,3551.26,3550.0,3550.0,271.0,3506.9453,3506.9453,3505.701,3505.701,271.0
2023-12-22 12:20:00,3546.9,3549.31,3546.9,3547.61,300.0,3502.6397,3505.0196,3502.6397,3503.3408,300.0
2023-12-22 12:25:00,3548.97,3551.13,3546.12,3551.13,1514.0,3504.6839,3506.8169,3501.8694,3506.8169,1514.0
2023-12-22 12:30:00,3551.13,3551.13,3551.13,3551.13,0.0,3506.8169,3506.8169,3506.8169,3506.8169,0.0
2023-12-22 12:35:00,3554.31,3555.0,3554.31,3555.0,622.0,3509.9572,3510.6386,3509.9572,3510.6386,622.0
2023-12-22 12:40:00,3553.92,3556.5,3553.92,3556.5,200.0,3509.5721,3512.1199,3509.5721,3512.1199,200.0
2023-12-22 12:45:00,3558.55,3564.46,3558.55,3561.14,659.0,3514.1443,3519.9806,3514.1443,3516.702,659.0
2023-12-22 12:50:00,3560.16,3560.95,3560.16,3560.95,300.0,3515.7342,3516.5144,3515.7342,3516.5144,300.0
2023-12-22 12:55:00,3560.18,3560.18,3556.5,3556.5,500.0,3515.754,3515.754,3512.1199,3512.1199,500.0
2023-12-22 13:00:00,3554.64,3555.52,3554.64,3555.52,200.0,3510.2831,3511.1521,3510.2831,3511.1521,200.0
2023-12-22 13:05:00,3555.9,3557.55,3554.55,3557.07,400.0,3511.5274,3513.1568,3510.1942,3512.6828,400.0
2023-12-22 13:10:00,3554.91,3556.14,3554.28,3556.14,900.0,3510.5497,3511.7644,3509.9276,3511.7644,900.0
2023-12-22 13:15:00,3554.33,3556.14,3554.32,3554.81,400.0,3509.977,3511.7644,3509.9671,3510.451,400.0
2023-12-22 13:20:00,3555.24,3559.65,3555.24,3559.65,830.0,3510.8756,3515.2306,3510.8756,3515.2306,830.0
2023-12-22 13:25:00,3558.78,3559.42,3554.51,3559.42,500.0,3514.3715,3515.0035,3510.1547,3515.0035,500.0
2023-12-22 13:30:00,3557.96,3558.39,3557.96,3558.39,200.0,3513.5617,3513.9863,3513.5617,3513.9863,200.0
2023-12-22 13:35:00,3555.8,3558.26,3555.8,3557.67,300.0,3511.4286,3513.8579,3511.4286,3513.2753,300.0
2023-12-22 13:40:00,3554.88,3557.82,3554.85,3557.82,300.0,3510.5201,3513.4234,3510.4905,3513.4234,300.0
2023-12-22 13:45:00,3555.54,3557.27,3555.2,3555.2,300.0,3511.1719,3512.8803,3510.8361,3510.8361,300.0
2023-12-22 13:50:00,3556.39,3556.39,3550.73,3553.48,1100.0,3512.0113,3512.0113,3506.4219,3509.1376,1100.0
2023-12-22 13:55:00,3550.85,3550.85,3550.85,3550.85,200.0,3506.5404,3506.5404,3506.5404,3506.5404,200.0
2023-12-22 14:00:00,3553.58,3553.58,3547.31,3549.18,1699.0,3509.2363,3509.2363,3503.0446,3504.8912,1699.0
2023-12-22 14:05:00,3548.76,3549.76,3547.7,3547.7,400.0,3504.4765,3505.464,3503.4297,3503.4297,400.0
2023-12-22 14:10:00,3550.43,3550.43,3550.43,3550.43,100.0,3506.1257,3506.1257,3506.1257,3506.1257,100.0
2023-12-22 14:15:00,3550.73,3550.73,3542.49,3545.21,1115.0,3506.4219,3506.4219,3498.2847,3500.9708,1115.0
2023-12-22 14:20:00,3546.66,3546.67,3538.11,3538.11,900.0,3502.4027,3502.4126,3493.9594,3493.9594,900.0
2023-12-22 14:25:00,3539.71,3542.54,3539.7,3542.54,400.0,3495.5394,3498.3341,3495.5295,3498.3341,400.0
2023-12-22 14:30:00,3537.61,3540.8,3533.89,3535.0,1700.0,3493.4656,3496.6158,3489.792,3490.8882,1700.0
2023-12-22 14:35:00,3532.07,3539.14,3532.07,3538.93,515.0,3487.9948,3494.9765,3487.9948,3494.7692,515.0
2023-12-22 14:40:00,3538.93,3538.93,3538.93,3538.93,0.0,3494.7692,3494.7692,3494.7692,3494.7692,0.0
2023-12-22 14:45:00,3549.4,3549.4,3549.4,3549.4,100.0,3505.1085,3505.1085,3505.1085,3505.1085,100.0
2023-12-22 14:50:00,3550.93,3551.45,3550.93,3551.45,200.0,3506.6194,3507.1329,3506.6194,3507.1329,200.0
2023-12-22 14:55:00,3550.09,3552.1,3550.09,3551.51,817.0,3505.7899,3507.7748,3505.7899,3507.1922,817.0
2023-12-22 15:00:00,3549.21,3549.99,3546.21,3548.27,600.0,3504.9209,3505.6911,3501.9583,3503.9926,600.0
2023-12-22 15:05:00,3546.48,3547.96,3545.05,3547.49,600.0,3502.2249,3503.6865,3500.8128,3503.2223,600.0
2023-12-22 15:10:00,3545.55,3548.05,3545.43,3548.05,1854.0,3501.3065,3503.7754,3501.188,3503.7754,1854.0
2023-12-22 15:15:00,3546.16,3547.58,3540.93,3541.78,2619.0,3501.9089,3503.3112,3496.7442,3497.5836,2619.0
2023-12-22 15:20:00,3541.11,3546.68,3537.16,3546.68,1665.0,3496.922,3502.4224,3493.0212,3502.4224,1665.0
2023-12-22 15:25:00,3546.66,3546.66,3546.66,3546.66,100.0,3502.4027,3502.4027,3502.4027,3502.4027,100.0
2023-12-22 15:30:00,3546.03,3546.03,3541.29,3543.57,800.0,3501.7806,3501.7806,3497.0997,3499.3513,800.0
2023-12-22 15:35:00,3542.09,3543.95,3538.55,3538.82,1221.0,3497.8897,3499.7265,3494.3939,3494.6605,1221.0
2023-12-22 15:40:00,3540.67,3542.51,3536.47,3538.94,1900.0,3496.4874,3498.3045,3492.3399,3494.779,1900.0
2023-12-22 15:45:00,3539.84,3540.97,3535.02,3535.98,2415.0,3495.6678,3496.7837,3490.9079,3491.856,2415.0
2023-12-22 15:50:00,3535.9,3539.53,3533.35,3538.8,2629.0,3491.777,3495.3617,3489.2588,3494.6408,2629.0
2023-12-22 15:55:00,3536.2,3537.71,3532.67,3535.1,4235.0,3492.0732,3493.5644,3488.5873,3490.9869,4235.0
2023-12-26 09:30:00,3527.47,3527.47,3525.29,3527.0,1777.0,3483.4522,3483.4522,3481.2994,3482.988,1777.0
2023-12-26 09:35:00,3527.01,3535.7,3527.01,3532.83,1200.0,3482.9979,3491.5795,3482.9979,3488.7453,1200.0
2023-12-26 09:40:00,3536.0,3540.83,3536.0,3538.99,300.0,3491.8757,3496.6454,3491.8757,3494.8284,300.0
2023-12-26 09:45:00,3540.77,3544.85,3537.99,3542.62,1400.0,3496.5862,3500.6153,3493.8409,3498.4131,1400.0
2023-12-26 09:50:00,3540.73,3548.55,3540.18,3540.18,1100.0,3496.5467,3504.2691,3496.0036,3496.0036,1100.0
2023-12-26 09:55:00,3538.03,3538.03,3529.67,3529.67,600.0,3493.8804,3493.8804,3485.6247,3485.6247,600.0
2023-12-26 10:00:00,3533.56,3533.56,3533.55,3533.56,200.0,3489.4662,3489.4662,3489.4563,3489.4662,200.0
2023-12-26 10:05:00,3531.58,3531.58,3531.58,3531.58,200.0,3487.5109,3487.5109,3487.5109,3487.5109,200.0
2023-12-26 10:10:00,3534.13,3539.61,3534.13,3539.61,900.0,3490.0291,3495.4407,3490.0291,3495.4407,900.0
2023-12-26 10:15:00,3540.59,3541.04,3537.18,3537.18,300.0,3496.4084,3496.8528,3493.041,3493.041,300.0
2023-12-26 10:20:00,3547.89,3547.9,3547.89,3547.89,100.0,3503.6173,3503.6272,3503.6173,3503.6173,100.0
2023-12-26 10:25:00,3547.85,3547.85,3543.65,3543.65,300.0,3503.5778,3503.5778,3499.4303,3499.4303,300.0
2023-12-26 10:30:00,3543.65,3543.65,3543.65,3543.65,0.0,3499.4303,3499.4303,3499.4303,3499.4303,0.0
2023-12-26 10:35:00,3543.33,3543.33,3543.33,3543.33,300.0,3499.1142,3499.1142,3499.1142,3499.1142,300.0
2023-12-26 10:40:00,3542.34,3544.35,3542.0,3544.35,1200.0,3498.1366,3500.1215,3497.8008,3500.1215,1200.0
2023-12-26 10:45:00,3544.35,3546.1,3543.53,3545.03,476.0,3500.1215,3501.8497,3499.3118,3500.793,476.0
2023-12-26 10:50:00,3543.79,3549.0,3543.02,3544.37,1030.0,3499.5685,3504.7135,3498.8081,3500.1413,1030.0
2023-12-26 10:55:00,3549.0,3549.0,3549.0,3549.0,223.0,3504.7135,3504.7135,3504.7135,3504.7135,223.0
2023-12-26 11:00:00,3549.24,3550.0,3548.9,3549.35,600.0,3504.9505,3505.701,3504.6147,3505.0591,600.0
2023-12-26 11:05:00,3555.0,3555.0,3554.99,3555.0,101.0,3510.6386,3510.6386,3510.6287,3510.6386,101.0
2023-12-26 11:10:00,3555.0,3555.0,3555.0,3555.0,0.0,3510.6386,3510.6386,3510.6386,3510.6386,0.0
2023-12-26 11:15:00,3551.11,3553.18,3548.45,3549.19,800.0,3506.7972,3508.8413,3504.1704,3504.9011,800.0
2023-12-26 11:20:00,3549.19,3549.19,3549.19,3549.19,0.0,3504.9011,3504.9011,3504.9011,3504.9011,0.0
2023-12-26 11:25:00,3547.13,3547.31,3547.02,3547.26,400.0,3502.8668,3503.0446,3502.7582,3502.9952,400.0
2023-12-26 11:30:00,3552.71,3555.83,3552.71,3555.83,2169.0,3508.3772,3511.4583,3508.3772,3511.4583,2169.0
2023-12-26 11:35:00,3555.83,3555.83,3555.83,3555.83,0.0,3511.4583,3511.4583,3511.4583,3511.4583,0.0
2023-12-26 11:40:00,3553.86,3553.86,3552.71,3552.72,300.0,3509.5129,3509.5129,3508.3772,3508.3871,300.0
2023-12-26 11:45:00,3552.71,3555.0,3552.71,3555.0,200.0,3508.3772,3510.6386,3508.3772,3510.6386,200.0
2023-12-26 11:50:00,3555.0,3555.0,3554.0,3554.75,1286.0,3510.6386,3510.6386,3509.6511,3510.3917,1286.0
2023-12-26 11:55:00,3553.0,3553.22,3553.0,3553.02,300.0,3508.6636,3508.8808,3508.6636,3508.6833,300.0
2023-12-26 12:00:00,3553.02,3553.02,3553.02,3553.02,0.0,3508.6833,3508.6833,3508.6833,3508.6833,0.0
2023-12-26 12:05:00,3553.62,3553.62,3553.62,3553.62,100.0,3509.2758,3509.2758,3509.2758,3509.2758,100.0
2023-12-26 12:10:00,3554.24,3554.24,3552.39,3553.52,300.0,3509.8881,3509.8881,3508.0612,3509.1771,300.0
2023-12-26 12:15:00,3553.52,3553.52,3553.52,3553.52,0.0,3509.1771,3509.1771,3509.1771,3509.1771,0.0
2023-12-26 12:20:00,3553.23,3554.52,3553.23,3554.52,200.0,3508.8907,3510.1646,3508.8907,3510.1646,200.0
2023-12-26 12:25:00,3554.52,3554.52,3554.52,3554.52,0.0,3510.1646,3510.1646,3510.1646,3510.1646,0.0
2023-12-26 12:30:00,3554.52,3554.52,3554.52,3554.52,0.0,3510.1646,3510.1646,3510.1646,3510.1646,0.0
2023-12-26 12:35:00,3553.74,3555.01,3553.74,3555.01,400.0,3509.3943,3510.6485,3509.3943,3510.6485,400.0
2023-12-26 12:40:00,3556.78,3560.0,3556.78,3560.0,743.0,3512.3964,3515.5762,3512.3964,3515.5762,743.0
2023-12-26 12:45:00,3560.0,3561.28,3560.0,3561.28,509.0,3515.5762,3516.8403,3515.5762,3516.8403,509.0
2023-12-26 12:50:00,3564.48,3565.0,3564.06,3565.0,750.0,3520.0003,3520.5138,3519.5856,3520.5138,750.0
2023-12-26 12:55:00,3570.21,3570.21,3562.64,3565.62,646.0,3525.6588,3525.6588,3518.1833,3521.1261,646.0
2023-12-26 13:00:00,3563.64,3566.65,3563.64,3566.65,200.0,3519.1708,3522.1432,3519.1708,3522.1432,200.0
2023-12-26 13:05:00,3567.01,3567.01,3567.01,3567.01,100.0,3522.4988,3522.4988,3522.4988,3522.4988,100.0
2023-12-26 13:10:00,3569.07,3569.07,3569.06,3569.07,138.0,3524.5331,3524.5331,3524.5232,3524.5331,138.0
2023-12-26 13:15:00,3566.64,3567.63,3566.64,3567.63,200.0,3522.1334,3523.111,3522.1334,3523.111,200.0
2023-12-26 13:20:00,3567.3,3567.3,3567.3,3567.3,100.0,3522.7851,3522.7851,3522.7851,3522.7851,100.0
2023-12-26 13:25:00,3565.53,3567.63,3561.47,3561.47,700.0,3521.0372,3523.111,3517.0279,3517.0279,700.0
2023-12-26 13:30:00,3564.18,3564.18,3562.78,3562.79,200.0,3519.7041,3519.7041,3518.3215,3518.3314,200.0
2023-12-26 13:35:00,3567.0,3567.63,3567.0,3567.63,200.0,3522.4889,3523.111,3522.4889,3523.111,200.0
2023-12-26 13:40:00,3567.63,3569.23,3567.63,3569.02,500.0,3523.111,3524.6911,3523.111,3524.4837,500.0
2023-12-26 13:45:00,3567.13,3567.13,3567.13,3567.13,100.0,3522.6173,3522.6173,3522.6173,3522.6173,100.0
2023-12-26 13:50:00,3567.13,3567.13,3567.13,3567.13,0.0,3522.6173,3522.6173,3522.6173,3522.6173,0.0
2023-12-26 13:55:00,3564.92,3564.92,3560.01,3560.01,1000.0,3520.4348,3520.4348,3515.5861,3515.5861,1000.0
2023-12-26 14:00:00,3560.45,3560.45,3560.45,3560.45,100.0,3516.0206,3516.0206,3516.0206,3516.0206,100.0
2023-12-26 14:05:00,3560.9,3560.9,3558.8,3558.8,751.0,3516.465,3516.465,3514.3912,3514.3912,751.0
2023-12-26 14:10:00,3556.88,3556.88,3556.88,3556.88,100.0,3512.4952,3512.4952,3512.4952,3512.4952,100.0
2023-12-26 14:15:00,3556.69,3557.55,3553.59,3557.55,400.0,3512.3075,3513.1568,3509.2462,3513.1568,400.0
2023-12-26 14:20:00,3555.76,3555.77,3555.76,3555.76,125.0,3511.3891,3511.399,3511.3891,3511.3891,125.0
2023-12-26 14:25:00,3559.01,3559.01,3559.01,3559.01,100.0,3514.5986,3514.5986,3514.5986,3514.5986,100.0
2023-12-26 14:30:00,3562.08,3562.08,3561.68,3561.68,200.0,3517.6303,3517.6303,3517.2353,3517.2353,200.0
2023-12-26 14:35:00,3565.0,3565.0,3564.88,3564.91,300.0,3520.5138,3520.5138,3520.3953,3520.425,300.0
2023-12-26 14:40:00,3565.0,3566.77,3564.64,3564.96,836.0,3520.5138,3522.2618,3520.1583,3520.4743,836.0
2023-12-26 14:45:00,3564.96,3564.96,3564.96,3564.96,0.0,3520.4743,3520.4743,3520.4743,3520.4743,0.0
2023-12-26 14:50:00,3564.23,3564.54,3563.87,3563.87,400.0,3519.7534,3520.0596,3519.3979,3519.3979,400.0
2023-12-26 14:55:00,3564.19,3565.53,3564.19,3565.53,323.0,3519.7139,3521.0372,3519.7139,3521.0372,323.0
2023-12-26 15:00:00,3566.64,3566.64,3566.64,3566.64,100.0,3522.1334,3522.1334,3522.1334,3522.1334,100.0
2023-12-26 15:05:00,3569.98,3569.98,3569.41,3569.41,400.0,3525.4317,3525.4317,3524.8688,3524.8688,400.0
2023-12-26 15:10:00,3570.43,3570.43,3568.25,3569.74,300.0,3525.8761,3525.8761,3523.7233,3525.1947,300.0
2023-12-26 15:15:00,3570.5,3570.5,3570.49,3570.5,155.0,3525.9452,3525.9452,3525.9353,3525.9452,155.0
2023-12-26 15:20:00,3573.7,3573.7,3573.69,3573.7,101.0,3529.1053,3529.1053,3529.0954,3529.1053,101.0
2023-12-26 15:25:00,3574.31,3574.31,3574.31,3574.31,100.0,3529.7077,3529.7077,3529.7077,3529.7077,100.0
2023-12-26 15:30:00,3574.2,3574.2,3574.2,3574.2,100.0,3529.599,3529.599,3529.599,3529.599,100.0
2023-12-26 15:35:00,3574.28,3574.28,3572.43,3572.43,400.0,3529.678,3529.678,3527.8511,3527.8511,400.0
2023-12-26 15:40:00,3571.74,3573.76,3571.59,3571.59,907.0,3527.1697,3529.1645,3527.0216,3527.0216,907.0
2023-12-26 15:45:00,3572.1,3573.73,3572.1,3573.69,304.0,3527.5252,3529.1349,3527.5252,3529.0954,304.0
2023-12-26 15:50:00,3569.77,3571.98,3569.56,3571.98,300.0,3525.2243,3527.4067,3525.0169,3527.4067,300.0
2023-12-26 15:55:00,3566.84,3568.63,3563.04,3566.86,2936.0,3522.3309,3524.0985,3518.5783,3522.3506,2936.0
2023-12-27 09:30:00,3580.62,3580.62,3579.99,3580.0,1676.0,3535.9389,3535.9389,3535.3168,3535.3267,1676.0
2023-12-27 09:35:00,3568.0,3568.81,3566.22,3566.22,500.0,3523.4764,3524.2763,3521.7186,3521.7186,500.0
2023-12-27 09:40:00,3565.69,3565.69,3561.78,3561.78,200.0,3521.1952,3521.1952,3517.334,3517.334,200.0
2023-12-27 09:45:00,3563.07,3566.31,3563.07,3566.31,580.0,3518.6079,3521.8075,3518.6079,3521.8075,580.0
2023-12-27 09:50:00,3566.31,3566.31,3566.31,3566.31,0.0,3521.8075,3521.8075,3521.8075,3521.8075,0.0
2023-12-27 09:55:00,3573.88,3576.0,3573.88,3576.0,450.0,3529.283,3531.3766,3529.283,3531.3766,450.0
2023-12-27 10:00:00,3574.37,3574.37,3574.37,3574.37,100.0,3529.7669,3529.7669,3529.7669,3529.7669,100.0
2023-12-27 10:05:00,3571.0,3571.0,3569.01,3569.01,300.0,3526.439,3526.439,3524.4738,3524.4738,300.0
2023-12-27 10:10:00,3568.01,3568.82,3565.09,3565.09,500.0,3523.4863,3524.2862,3520.6027,3520.6027,500.0
2023-12-27 10:15:00,3565.09,3565.09,3565.09,3565.09,0.0,3520.6027,3520.6027,3520.6027,3520.6027,0.0
2023-12-27 10:20:00,3563.08,3563.08,3559.26,3559.26,350.0,3518.6178,3518.6178,3514.8455,3514.8455,350.0
2023-12-27 10:25:00,3564.3,3564.3,3564.3,3564.3,1000.0,3519.8226,3519.8226,3519.8226,3519.8226,1000.0
2023-12-27 10:30:00,3570.27,3570.27,3562.22,3562.22,438.0,3525.7181,3525.7181,3517.7685,3517.7685,438.0
2023-12-27 10:35:00,3560.0,3560.51,3556.64,3559.99,400.0,3515.5762,3516.0799,3512.2582,3515.5664,400.0
2023-12-27 10:40:00,3557.71,3557.72,3557.65,3557.65,200.0,3513.3148,3513.3247,3513.2556,3513.2556,200.0
2023-12-27 10:45:00,3558.47,3558.57,3558.46,3558.57,300.0,3514.0653,3514.1641,3514.0554,3514.1641,300.0
2023-12-27 10:50:00,3554.13,3554.82,3553.83,3554.82,400.0,3509.7795,3510.4609,3509.4832,3510.4609,400.0
2023-12-27 10:55:00,3552.68,3554.63,3552.68,3554.63,400.0,3508.3476,3510.2732,3508.3476,3510.2732,400.0
2023-12-27 11:00:00,3555.33,3556.14,3554.29,3556.14,600.0,3510.9645,3511.7644,3509.9375,3511.7644,600.0
2023-12-27 11:05:00,3556.14,3556.14,3556.14,3556.14,0.0,3511.7644,3511.7644,3511.7644,3511.7644,0.0
2023-12-27 11:10:00,3550.76,3551.18,3545.63,3549.98,600.0,3506.4515,3506.8663,3501.3855,3505.6813,600.0
2023-12-27 11:15:00,3550.02,3550.02,3542.45,3544.62,1300.0,3505.7208,3505.7208,3498.2452,3500.3882,1300.0
2023-12-27 11:20:00,3547.02,3548.73,3547.01,3547.85,700.0,3502.7582,3504.4469,3502.7483,3503.5778,700.0
2023-12-27 11:25:00,3546.87,3546.87,3544.87,3544.87,688.0,3502.6101,3502.6101,3500.635,3500.635,688.0
2023-12-27 11:30:00,3546.65,3550.04,3544.65,3544.65,700.0,3502.3928,3505.7405,3500.4178,3500.4178,700.0
2023-12-27 11:35:00,3548.43,3548.43,3547.54,3547.54,200.0,3504.1506,3504.1506,3503.2717,3503.2717,200.0
2023-12-27 11:40:00,3549.66,3549.66,3546.26,3548.1,500.0,3505.3653,3505.3653,3502.0077,3503.8247,500.0
2023-12-27 11:45:00,3546.87,3548.08,3541.25,3541.25,600.0,3502.6101,3503.805,3497.0602,3497.0602,600.0
2023-12-27 11:50:00,3538.56,3539.08,3538.56,3539.08,200.0,3494.4038,3494.9173,3494.4038,3494.9173,200.0
2023-12-27 11:55:00,3543.09,3543.09,3543.09,3543.09,200.0,3498.8772,3498.8772,3498.8772,3498.8772,200.0
2023-12-27 12:00:00,3541.88,3546.44,3540.5,3540.5,500.0,3497.6823,3502.1854,3496.3196,3496.3196,500.0
2023-12-27 12:05:00,3536.41,3536.41,3536.41,3536.41,100.0,3492.2806,3492.2806,3492.2806,3492.2806,100.0
2023-12-27 12:10:00,3540.18,3540.18,3540.18,3540.18,166.0,3496.0036,3496.0036,3496.0036,3496.0036,166.0
2023-12-27 12:15:00,3540.18,3540.18,3540.18,3540.18,0.0,3496.0036,3496.0036,3496.0036,3496.0036,0.0
2023-12-27 12:20:00,3535.99,3540.18,3535.99,3540.18,343.0,3491.8658,3496.0036,3491.8658,3496.0036,343.0
2023-12-27 12:25:00,3541.61,3541.76,3541.41,3541.73,500.0,3497.4157,3497.5638,3497.2182,3497.5342,500.0
2023-12-27 12:30:00,3545.86,3545.86,3544.34,3544.34,453.0,3501.6127,3501.6127,3500.1116,3500.1116,453.0
2023-12-27 12:35:00,3542.55,3542.55,3538.03,3538.03,500.0,3498.344,3498.344,3493.8804,3493.8804,500.0
2023-12-27 12:40:00,3538.03,3538.03,3538.03,3538.03,0.0,3493.8804,3493.8804,3493.8804,3493.8804,0.0
2023-12-27 12:45:00,3538.03,3538.03,3538.03,3538.03,0.0,3493.8804,3493.8804,3493.8804,3493.8804,0.0
2023-12-27 12:50:00,3537.7,3537.7,3536.78,3536.78,200.0,3493.5545,3493.5545,3492.646,3492.646,200.0
2023-12-27 12:55:00,3535.13,3536.22,3533.68,3533.91,1380.0,3491.0166,3492.093,3489.5847,3489.8118,1380.0
2023-12-27 13:00:00,3535.5,3538.8,3535.01,3537.85,700.0,3491.382,3494.6408,3490.8981,3493.7026,700.0
2023-12-27 13:05:00,3535.65,3542.86,3535.65,3540.95,300.0,3491.5301,3498.6501,3491.5301,3496.7639,300.0
2023-12-27 13:10:00,3545.53,3545.53,3531.27,3531.28,400.0,3501.2868,3501.2868,3487.2047,3487.2146,400.0
2023-12-27 13:15:00,3544.05,3544.05,3544.05,3544.05,100.0,3499.8253,3499.8253,3499.8253,3499.8253,100.0
2023-12-27 13:20:00,3542.24,3546.53,3541.85,3545.68,600.0,3498.0379,3502.2743,3497.6527,3501.4349,600.0
2023-12-27 13:25:00,3544.89,3545.0,3540.29,3540.3,656.0,3500.6548,3500.7634,3496.1122,3496.1221,656.0
2023-12-27 13:30:00,3540.3,3540.3,3540.3,3540.3,0.0,3496.1221,3496.1221,3496.1221,3496.1221,0.0
2023-12-27 13:35:00,3537.38,3537.38,3537.38,3537.38,100.0,3493.2385,3493.2385,3493.2385,3493.2385,100.0
2023-12-27 13:40:00,3537.38,3537.38,3537.38,3537.38,0.0,3493.2385,3493.2385,3493.2385,3493.2385,0.0
2023-12-27 13:45:00,3541.92,3541.92,3538.27,3539.69,700.0,3497.7218,3497.7218,3494.1174,3495.5197,700.0
2023-12-27 13:50:00,3539.69,3539.69,3539.69,3539.69,0.0,3495.5197,3495.5197,3495.5197,3495.5197,0.0
2023-12-27 13:55:00,3539.03,3542.46,3538.77,3542.46,700.0,3494.8679,3498.2551,3494.6112,3498.2551,700.0
2023-12-27 14:00:00,3538.55,3538.55,3531.25,3531.25,800.0,3494.3939,3494.3939,3487.185,3487.185,800.0
2023-12-27 14:05:00,3530.29,3535.82,3530.29,3535.82,200.0,3486.237,3491.698,3486.237,3491.698,200.0
2023-12-27 14:10:00,3538.38,3538.73,3538.38,3538.73,200.0,3494.226,3494.5717,3494.226,3494.5717,200.0
2023-12-27 14:15:00,3538.73,3538.73,3538.73,3538.73,0.0,3494.5717,3494.5717,3494.5717,3494.5717,0.0
2023-12-27 14:20:00,3541.21,3541.21,3540.02,3540.03,500.0,3497.0207,3497.0207,3495.8456,3495.8554,500.0
2023-12-27 14:25:00,3542.93,3547.74,3542.93,3547.74,400.0,3498.7192,3503.4692,3498.7192,3503.4692,400.0
2023-12-27 14:30:00,3547.74,3547.74,3547.74,3547.74,0.0,3503.4692,3503.4692,3503.4692,3503.4692,0.0
2023-12-27 14:35:00,3541.24,3542.66,3541.24,3542.66,200.0,3497.0503,3498.4526,3497.0503,3498.4526,200.0
2023-12-27 14:40:00,3540.64,3540.94,3540.63,3540.94,200.0,3496.4578,3496.7541,3496.4479,3496.7541,200.0
2023-12-27 14:45:00,3537.64,3537.64,3537.64,3537.64,100.0,3493.4953,3493.4953,3493.4953,3493.4953,100.0
2023-12-27 14:50:00,3539.52,3541.45,3539.52,3541.45,300.0,3495.3518,3497.2577,3495.3518,3497.2577,300.0
2023-12-27 14:55:00,3540.99,3540.99,3540.33,3540.33,200.0,3496.8034,3496.8034,3496.1517,3496.1517,200.0
2023-12-27 15:00:00,3542.74,3542.89,3542.58,3542.89,400.0,3498.5316,3498.6797,3498.3736,3498.6797,400.0
2023-12-27 15:05:00,3538.48,3541.28,3533.72,3541.28,2256.0,3494.3248,3497.0898,3489.6242,3497.0898,2256.0
2023-12-27 15:10:00,3541.28,3541.28,3541.28,3541.28,0.0,3497.0898,3497.0898,3497.0898,3497.0898,0.0
2023-12-27 15:15:00,3541.28,3541.28,3541.28,3541.28,0.0,3497.0898,3497.0898,3497.0898,3497.0898,0.0
2023-12-27 15:20:00,3541.28,3541.28,3541.28,3541.28,0.0,3497.0898,3497.0898,3497.0898,3497.0898,0.0
2023-12-27 15:25:00,3537.43,3537.51,3537.42,3537.51,200.0,3493.2879,3493.3669,3493.278,3493.3669,200.0
2023-12-27 15:30:00,3537.62,3541.75,3537.62,3541.75,620.0,3493.4755,3497.554,3493.4755,3497.554,620.0
2023-12-27 15:35:00,3540.98,3541.67,3539.68,3539.68,700.0,3496.7936,3497.475,3495.5098,3495.5098,700.0
2023-12-27 15:40:00,3540.86,3540.86,3534.57,3534.58,2516.0,3496.6751,3496.6751,3490.4636,3490.4734,2516.0
2023-12-27 15:45:00,3533.45,3533.97,3531.9,3533.67,700.0,3489.3575,3489.871,3487.8269,3489.5748,700.0
2023-12-27 15:50:00,3530.0,3532.05,3529.2,3532.05,900.0,3485.9506,3487.975,3485.1606,3487.975,900.0
2023-12-27 15:55:00,3530.51,3537.03,3530.51,3534.64,1400.0,3486.4542,3492.8929,3486.4542,3490.5327,1400.0
2023-12-28 09:30:00,3556.08,3556.08,3549.15,3549.21,2800.0,3511.7051,3511.7051,3504.8616,3504.9209,2800.0
2023-12-28 09:35:00,3549.21,3549.21,3549.21,3549.21,0.0,3504.9209,3504.9209,3504.9209,3504.9209,0.0
2023-12-28 09:40:00,3549.21,3549.21,3549.21,3549.21,0.0,3504.9209,3504.9209,3504.9209,3504.9209,0.0
2023-12-28 09:45:00,3549.21,3549.21,3549.21,3549.21,0.0,3504.9209,3504.9209,3504.9209,3504.9209,0.0
2023-12-28 09:50:00,3549.26,3549.26,3547.05,3547.05,200.0,3504.9703,3504.9703,3502.7878,3502.7878,200.0
2023-12-28 09:55:00,3547.0,3547.0,3547.0,3547.0,200.0,3502.7385,3502.7385,3502.7385,3502.7385,200.0
2023-12-28 10:00:00,3544.07,3551.65,3540.18,3547.65,895.0,3499.845,3507.3304,3496.0036,3503.3803,895.0
2023-12-28 10:05:00,3550.41,3550.42,3545.52,3545.52,300.0,3506.1059,3506.1158,3501.2769,3501.2769,300.0
2023-12-28 10:10:00,3545.52,3545.52,3545.52,3545.52,0.0,3501.2769,3501.2769,3501.2769,3501.2769,0.0
2023-12-28 10:15:00,3553.99,3553.99,3546.92,3546.93,200.0,3509.6412,3509.6412,3502.6595,3502.6693,200.0
2023-12-28 10:20:00,3546.93,3546.93,3546.93,3546.93,0.0,3502.6693,3502.6693,3502.6693,3502.6693,0.0
2023-12-28 10:25:00,3549.04,3549.04,3549.04,3549.04,100.0,3504.753,3504.753,3504.753,3504.753,100.0
2023-12-28 10:30:00,3549.04,3549.04,3549.04,3549.04,0.0,3504.753,3504.753,3504.753,3504.753,0.0
2023-12-28 10:35:00,3549.76,3549.76,3549.75,3549.76,100.0,3505.464,3505.464,3505.4541,3505.464,100.0
2023-12-28 10:40:00,3549.76,3549.76,3549.76,3549.76,0.0,3505.464,3505.464,3505.464,3505.464,0.0
2023-12-28 10:45:00,3547.33,3547.33,3543.47,3547.05,800.0,3503.0643,3503.0643,3499.2525,3502.7878,800.0
2023-12-28 10:50:00,3548.41,3548.42,3547.7,3547.7,220.0,3504.1309,3504.1407,3503.4297,3503.4297,220.0
2023-12-28 10:55:00,3547.7,3547.7,3547.7,3547.7,0.0,3503.4297,3503.4297,3503.4297,3503.4297,0.0
2023-12-28 11:00:00,3547.79,3547.98,3547.79,3547.98,295.0,3503.5186,3503.7062,3503.5186,3503.7062,295.0
2023-12-28 11:05:00,3547.98,3548.17,3545.9,3545.9,855.0,3503.7062,3503.8939,3501.6522,3501.6522,855.0
2023-12-28 11:10:00,3546.0,3546.0,3541.22,3541.22,900.0,3501.7509,3501.7509,3497.0306,3497.0306,900.0
2023-12-28 11:15:00,3553.35,3553.35,3553.34,3553.35,100.0,3509.0092,3509.0092,3508.9993,3509.0092,100.0
2023-12-28 11:20:00,3549.34,3549.34,3549.34,3549.34,100.0,3505.0493,3505.0493,3505.0493,3505.0493,100.0
2023-12-28 11:25:00,3549.34,3549.34,3549.34,3549.34,0.0,3505.0493,3505.0493,3505.0493,3505.0493,0.0
2023-12-28 11:30:00,3549.34,3549.34,3549.34,3549.34,0.0,3505.0493,3505.0493,3505.0493,3505.0493,0.0
2023-12-28 11:35:00,3548.57,3548.57,3548.57,3548.57,100.0,3504.2889,3504.2889,3504.2889,3504.2889,100.0
2023-12-28 11:40:00,3548.57,3548.57,3548.57,3548.57,0.0,3504.2889,3504.2889,3504.2889,3504.2889,0.0
2023-12-28 11:45:00,3546.04,3546.04,3545.27,3545.27,200.0,3501.7904,3501.7904,3501.03,3501.03,200.0
2023-12-28 11:50:00,3547.21,3547.21,3546.67,3546.67,341.0,3502.9458,3502.9458,3502.4126,3502.4126,341.0
2023-12-28 11:55:00,3546.67,3546.67,3546.67,3546.67,0.0,3502.4126,3502.4126,3502.4126,3502.4126,0.0
2023-12-28 12:00:00,3546.67,3546.67,3546.67,3546.67,0.0,3502.4126,3502.4126,3502.4126,3502.4126,0.0
2023-12-28 12:05:00,3550.32,3550.32,3550.32,3550.32,100.0,3506.017,3506.017,3506.017,3506.017,100.0
2023-12-28 12:10:00,3546.27,3546.27,3546.15,3546.23,752.0,3502.0176,3502.0176,3501.8991,3501.9781,752.0
2023-12-28 12:15:00,3548.08,3548.81,3548.08,3548.81,300.0,3503.805,3504.5259,3503.805,3504.5259,300.0
2023-12-28 12:20:00,3548.81,3548.81,3548.81,3548.81,0.0,3504.5259,3504.5259,3504.5259,3504.5259,0.0
2023-12-28 12:25:00,3548.81,3548.81,3548.81,3548.81,0.0,3504.5259,3504.5259,3504.5259,3504.5259,0.0
2023-12-28 12:30:00,3550.93,3553.46,3550.93,3551.04,769.0,3506.6194,3509.1178,3506.6194,3506.728,769.0
2023-12-28 12:35:00,3551.04,3551.04,3551.04,3551.04,0.0,3506.728,3506.728,3506.728,3506.728,0.0
2023-12-28 12:40:00,3550.21,3550.21,3550.0,3550.0,200.0,3505.9084,3505.9084,3505.701,3505.701,200.0
2023-12-28 12:45:00,3549.96,3549.96,3549.96,3549.96,100.0,3505.6615,3505.6615,3505.6615,3505.6615,100.0
2023-12-28 12:50:00,3549.96,3549.96,3549.96,3549.96,0.0,3505.6615,3505.6615,3505.6615,3505.6615,0.0
2023-12-28 12:55:00,3553.63,3553.64,3553.18,3553.18,300.0,3509.2857,3509.2956,3508.8413,3508.8413,300.0
2023-12-28 13:00:00,3553.18,3553.18,3553.18,3553.18,0.0,3508.8413,3508.8413,3508.8413,3508.8413,0.0
2023-12-28 13:05:00,3550.53,3550.53,3550.53,3550.53,100.0,3506.2244,3506.2244,3506.2244,3506.2244,100.0
2023-12-28 13:10:00,3550.53,3550.53,3550.53,3550.53,0.0,3506.2244,3506.2244,3506.2244,3506.2244,0.0
2023-12-28 13:15:00,3554.18,3554.18,3550.17,3550.17,200.0,3509.8289,3509.8289,3505.8689,3505.8689,200.0
2023-12-28 13:20:00,3556.63,3556.63,3555.5,3555.5,299.0,3512.2483,3512.2483,3511.1324,3511.1324,299.0
2023-12-28 13:25:00,3555.5,3555.5,3555.5,3555.5,0.0,3511.1324,3511.1324,3511.1324,3511.1324,0.0
2023-12-28 13:30:00,3559.59,3560.08,3559.59,3560.08,200.0,3515.1713,3515.6552,3515.1713,3515.6552,200.0
2023-12-28 13:35:00,3561.0,3561.0,3560.95,3560.95,1255.0,3516.5638,3516.5638,3516.5144,3516.5144,1255.0
2023-12-28 13:40:00,3557.91,3557.91,3556.83,3556.83,200.0,3513.5123,3513.5123,3512.4458,3512.4458,200.0
2023-12-28 13:45:00,3556.83,3556.83,3556.83,3556.83,0.0,3512.4458,3512.4458,3512.4458,3512.4458,0.0
2023-12-28 13:50:00,3556.83,3556.83,3556.83,3556.83,0.0,3512.4458,3512.4458,3512.4458,3512.4458,0.0
2023-12-28 13:55:00,3557.18,3557.18,3557.18,3557.18,100.0,3512.7914,3512.7914,3512.7914,3512.7914,100.0
2023-12-28 14:00:00,3559.44,3560.42,3559.44,3560.42,200.0,3515.0232,3515.991,3515.0232,3515.991,200.0
2023-12-28 14:05:00,3559.99,3559.99,3559.99,3559.99,100.0,3515.5664,3515.5664,3515.5664,3515.5664,100.0
2023-12-28 14:10:00,3559.99,3559.99,3559.99,3559.99,0.0,3515.5664,3515.5664,3515.5664,3515.5664,0.0
2023-12-28 14:15:00,3559.99,3559.99,3559.99,3559.99,0.0,3515.5664,3515.5664,3515.5664,3515.5664,0.0
2023-12-28 14:20:00,3562.68,3562.69,3562.68,3562.68,100.0,3518.2228,3518.2327,3518.2228,3518.2228,100.0
2023-12-28 14:25:00,3561.59,3561.59,3560.76,3560.76,200.0,3517.1464,3517.1464,3516.3267,3516.3267,200.0
2023-12-28 14:30:00,3560.76,3560.76,3560.76,3560.76,0.0,3516.3267,3516.3267,3516.3267,3516.3267,0.0
2023-12-28 14:35:00,3558.87,3558.87,3558.87,3558.87,100.0,3514.4603,3514.4603,3514.4603,3514.4603,100.0
2023-12-28 14:40:00,3558.87,3558.87,3558.87,3558.87,0.0,3514.4603,3514.4603,3514.4603,3514.4603,0.0
2023-12-28 14:45:00,3558.87,3558.87,3558.87,3558.87,0.0,3514.4603,3514.4603,3514.4603,3514.4603,0.0
2023-12-28 14:50:00,3557.96,3557.96,3557.96,3557.96,100.0,3513.5617,3513.5617,3513.5617,3513.5617,100.0
2023-12-28 14:55:00,3559.93,3560.25,3559.93,3559.93,300.0,3515.5071,3515.8231,3515.5071,3515.5071,300.0
2023-12-28 15:00:00,3560.79,3560.79,3560.79,3560.79,100.0,3516.3564,3516.3564,3516.3564,3516.3564,100.0
2023-12-28 15:05:00,3561.13,3561.13,3560.0,3560.0,600.0,3516.6921,3516.6921,3515.5762,3515.5762,600.0
2023-12-28 15:10:00,3559.27,3559.27,3556.44,3556.44,200.0,3514.8553,3514.8553,3512.0607,3512.0607,200.0
2023-12-28 15:15:00,3557.61,3557.61,3555.73,3555.74,200.0,3513.2161,3513.2161,3511.3595,3511.3694,200.0
2023-12-28 15:20:00,3555.74,3555.74,3555.74,3555.74,0.0,3511.3694,3511.3694,3511.3694,3511.3694,0.0
2023-12-28 15:25:00,3557.08,3562.59,3557.07,3560.65,1500.0,3512.6927,3518.1339,3512.6828,3516.2181,1500.0
2023-12-28 15:30:00,3562.0,3562.0,3558.56,3558.56,200.0,3517.5513,3517.5513,3514.1542,3514.1542,200.0
2023-12-28 15:35:00,3555.67,3556.61,3552.55,3556.61,400.0,3511.3003,3512.2285,3508.2192,3512.2285,400.0
2023-12-28 15:40:00,3556.69,3556.69,3556.69,3556.69,116.0,3512.3075,3512.3075,3512.3075,3512.3075,116.0
2023-12-28 15:45:00,3556.69,3556.69,3556.69,3556.69,0.0,3512.3075,3512.3075,3512.3075,3512.3075,0.0
2023-12-28 15:50:00,3553.57,3553.57,3552.46,3552.46,200.0,3509.2265,3509.2265,3508.1303,3508.1303,200.0
2023-12-28 15:55:00,3552.0,3554.03,3548.34,3550.52,2149.0,3507.6761,3509.6807,3504.0617,3506.2145,2149.0
2023-12-29 09:30:00,3557.18,3574.51,3548.76,3574.51,2279.0,3512.7914,3529.9052,3504.4765,3529.9052,2279.0
2023-12-29 09:35:00,3566.05,3566.88,3566.05,3566.88,200.0,3521.5507,3522.3704,3521.5507,3522.3704,200.0
2023-12-29 09:40:00,3568.1,3568.1,3568.1,3568.1,100.0,3523.5752,3523.5752,3523.5752,3523.5752,100.0
2023-12-29 09:45:00,3574.91,3574.91,3572.37,3572.37,200.0,3530.3002,3530.3002,3527.7919,3527.7919,200.0
2023-12-29 09:50:00,3570.67,3574.79,3570.67,3571.24,400.0,3526.1131,3530.1817,3526.1131,3526.676,400.0
2023-12-29 09:55:00,3574.2,3574.2,3565.05,3565.05,400.0,3529.599,3529.599,3520.5632,3520.5632,400.0
2023-12-29 10:00:00,3565.9,3566.29,3565.9,3566.29,300.0,3521.4026,3521.7877,3521.4026,3521.7877,300.0
2023-12-29 10:05:00,3566.52,3566.52,3565.95,3565.95,300.0,3522.0149,3522.0149,3521.452,3521.452,300.0
2023-12-29 10:10:00,3566.48,3566.48,3566.48,3566.48,100.0,3521.9754,3521.9754,3521.9754,3521.9754,100.0
2023-12-29 10:15:00,3563.8,3563.8,3563.79,3563.79,200.0,3519.3288,3519.3288,3519.3189,3519.3189,200.0
2023-12-29 10:20:00,3563.79,3563.79,3563.79,3563.79,0.0,3519.3189,3519.3189,3519.3189,3519.3189,0.0
2023-12-29 10:25:00,3565.75,3570.0,3565.75,3570.0,700.0,3521.2545,3525.4514,3521.2545,3525.4514,700.0
2023-12-29 10:30:00,3566.25,3566.25,3556.88,3556.88,775.0,3521.7482,3521.7482,3512.4952,3512.4952,775.0
2023-12-29 10:35:00,3564.01,3564.01,3564.0,3564.01,100.0,3519.5362,3519.5362,3519.5263,3519.5362,100.0
2023-12-29 10:40:00,3557.11,3557.11,3557.11,3557.11,100.0,3512.7223,3512.7223,3512.7223,3512.7223,100.0
2023-12-29 10:45:00,3548.63,3548.63,3548.63,3548.63,100.0,3504.3481,3504.3481,3504.3481,3504.3481,100.0
2023-12-29 10:50:00,3552.97,3552.97,3547.95,3547.96,200.0,3508.634,3508.634,3503.6766,3503.6865,200.0
2023-12-29 10:55:00,3547.96,3547.96,3547.96,3547.96,0.0,3503.6865,3503.6865,3503.6865,3503.6865,0.0
2023-12-29 11:00:00,3547.96,3547.96,3547.96,3547.96,0.0,3503.6865,3503.6865,3503.6865,3503.6865,0.0
2023-12-29 11:05:00,3548.51,3548.51,3548.03,3548.03,200.0,3504.2296,3504.2296,3503.7556,3503.7556,200.0
2023-12-29 11:10:00,3547.21,3547.21,3543.79,3543.79,200.0,3502.9458,3502.9458,3499.5685,3499.5685,200.0
2023-12-29 11:15:00,3543.03,3543.04,3543.03,3543.03,100.0,3498.818,3498.8279,3498.818,3498.818,100.0
2023-12-29 11:20:00,3539.67,3539.67,3539.67,3539.67,100.0,3495.4999,3495.4999,3495.4999,3495.4999,100.0
2023-12-29 11:25:00,3539.67,3539.67,3539.67,3539.67,0.0,3495.4999,3495.4999,3495.4999,3495.4999,0.0
2023-12-29 11:30:00,3536.48,3536.7,3531.64,3531.64,500.0,3492.3497,3492.567,3487.5701,3487.5701,500.0
2023-12-29 11:35:00,3530.23,3539.01,3530.23,3539.01,300.0,3486.1777,3494.8482,3486.1777,3494.8482,300.0
2023-12-29 11:40:00,3539.74,3539.74,3537.67,3537.68,200.0,3495.569,3495.569,3493.5249,3493.5348,200.0
2023-12-29 11:45:00,3537.68,3537.68,3537.68,3537.68,0.0,3493.5348,3493.5348,3493.5348,3493.5348,0.0
2023-12-29 11:50:00,3537.68,3537.68,3537.68,3537.68,0.0,3493.5348,3493.5348,3493.5348,3493.5348,0.0
2023-12-29 11:55:00,3540.22,3547.86,3540.22,3541.83,500.0,3496.0431,3503.5877,3496.0431,3497.633,500.0
2023-12-29 12:00:00,3541.31,3542.92,3541.31,3541.57,300.0,3497.1195,3498.7094,3497.1195,3497.3762,300.0
2023-12-29 12:05:00,3540.0,3540.0,3539.37,3539.37,200.0,3495.8258,3495.8258,3495.2037,3495.2037,200.0
2023-12-29 12:10:00,3536.63,3536.63,3536.63,3536.63,128.0,3492.4979,3492.4979,3492.4979,3492.4979,128.0
2023-12-29 12:15:00,3536.63,3536.63,3536.63,3536.63,0.0,3492.4979,3492.4979,3492.4979,3492.4979,0.0
2023-12-29 12:20:00,3535.52,3535.52,3535.52,3535.52,100.0,3491.4017,3491.4017,3491.4017,3491.4017,100.0
2023-12-29 12:25:00,3535.09,3537.22,3535.09,3537.22,200.0,3490.9771,3493.0805,3490.9771,3493.0805,200.0
2023-12-29 12:30:00,3537.54,3540.18,3537.53,3540.18,300.0,3493.3965,3496.0036,3493.3866,3496.0036,300.0
2023-12-29 12:35:00,3539.26,3539.26,3539.25,3539.26,100.0,3495.095,3495.095,3495.0852,3495.095,100.0
2023-12-29 12:40:00,3542.03,3542.03,3542.03,3542.03,100.0,3497.8305,3497.8305,3497.8305,3497.8305,100.0
2023-12-29 12:45:00,3545.3,3545.3,3543.15,3543.15,230.0,3501.0597,3501.0597,3498.9365,3498.9365,230.0
2023-12-29 12:50:00,3543.15,3543.15,3543.15,3543.15,0.0,3498.9365,3498.9365,3498.9365,3498.9365,0.0
2023-12-29 12:55:00,3543.15,3543.15,3543.15,3543.15,0.0,3498.9365,3498.9365,3498.9365,3498.9365,0.0
2023-12-29 13:00:00,3545.29,3545.29,3545.29,3545.29,100.0,3501.0498,3501.0498,3501.0498,3501.0498,100.0
2023-12-29 13:05:00,3546.2,3546.2,3546.2,3546.2,185.0,3501.9484,3501.9484,3501.9484,3501.9484,185.0
2023-12-29 13:10:00,3547.94,3549.81,3547.94,3549.81,200.0,3503.6667,3505.5134,3503.6667,3505.5134,200.0
2023-12-29 13:15:00,3545.22,3545.22,3545.22,3545.22,100.0,3500.9807,3500.9807,3500.9807,3500.9807,100.0
2023-12-29 13:20:00,3545.22,3545.22,3545.22,3545.22,0.0,3500.9807,3500.9807,3500.9807,3500.9807,0.0
2023-12-29 13:25:00,3543.52,3543.52,3543.52,3543.52,100.0,3499.3019,3499.3019,3499.3019,3499.3019,100.0
2023-12-29 13:30:00,3543.52,3543.52,3543.52,3543.52,0.0,3499.3019,3499.3019,3499.3019,3499.3019,0.0
2023-12-29 13:35:00,3543.41,3544.88,3543.41,3544.88,200.0,3499.1933,3500.6449,3499.1933,3500.6449,200.0
2023-12-29 13:40:00,3541.12,3541.12,3541.12,3541.12,100.0,3496.9318,3496.9318,3496.9318,3496.9318,100.0
2023-12-29 13:45:00,3540.22,3540.22,3540.21,3540.22,100.0,3496.0431,3496.0431,3496.0332,3496.0431,100.0
2023-12-29 13:50:00,3540.22,3540.22,3540.22,3540.22,0.0,3496.0431,3496.0431,3496.0431,3496.0431,0.0
2023-12-29 13:55:00,3540.22,3540.22,3540.22,3540.22,0.0,3496.0431,3496.0431,3496.0431,3496.0431,0.0
2023-12-29 14:00:00,3539.15,3539.15,3538.92,3538.92,200.0,3494.9864,3494.9864,3494.7593,3494.7593,200.0
2023-12-29 14:05:00,3538.92,3538.92,3538.92,3538.92,0.0,3494.7593,3494.7593,3494.7593,3494.7593,0.0
2023-12-29 14:10:00,3538.92,3538.92,3538.92,3538.92,0.0,3494.7593,3494.7593,3494.7593,3494.7593,0.0
2023-12-29 14:15:00,3537.82,3540.7,3537.82,3540.7,500.0,3493.673,3496.5171,3493.673,3496.5171,500.0
2023-12-29 14:20:00,3540.7,3540.7,3540.7,3540.7,0.0,3496.5171,3496.5171,3496.5171,3496.5171,0.0
2023-12-29 14:25:00,3543.69,3543.94,3543.69,3543.81,600.0,3499.4698,3499.7166,3499.4698,3499.5883,600.0
2023-12-29 14:30:00,3543.81,3543.81,3543.81,3543.81,0.0,3499.5883,3499.5883,3499.5883,3499.5883,0.0
2023-12-29 14:35:00,3543.81,3543.81,3543.81,3543.81,0.0,3499.5883,3499.5883,3499.5883,3499.5883,0.0
2023-12-29 14:40:00,3544.63,3544.63,3544.63,3544.63,100.0,3500.398,3500.398,3500.398,3500.398,100.0
2023-12-29 14:45:00,3543.06,3544.41,3543.05,3544.41,210.0,3498.8476,3500.1808,3498.8377,3500.1808,210.0
2023-12-29 14:50:00,3542.35,3547.65,3542.35,3546.2,602.0,3498.1465,3503.3803,3498.1465,3501.9484,602.0
2023-12-29 14:55:00,3544.7,3544.7,3544.7,3544.7,100.0,3500.4672,3500.4672,3500.4672,3500.4672,100.0
2023-12-29 15:00:00,3544.7,3544.7,3544.7,3544.7,0.0,3500.4672,3500.4672,3500.4672,3500.4672,0.0
2023-12-29 15:05:00,3544.7,3544.7,3544.7,3544.7,0.0,3500.4672,3500.4672,3500.4672,3500.4672,0.0
2023-12-29 15:10:00,3544.7,3544.7,3544.7,3544.7,0.0,3500.4672,3500.4672,3500.4672,3500.4672,0.0
2023-12-29 15:15:00,3546.55,3546.55,3546.55,3546.55,100.0,3502.2941,3502.2941,3502.2941,3502.2941,100.0
2023-12-29 15:20:00,3542.65,3546.31,3542.65,3546.31,400.0,3498.4427,3502.0571,3498.4427,3502.0571,400.0
2023-12-29 15:25:00,3547.93,3547.93,3547.93,3547.93,100.0,3503.6568,3503.6568,3503.6568,3503.6568,100.0
2023-12-29 15:30:00,3546.59,3546.59,3543.42,3543.42,200.0,3502.3336,3502.3336,3499.2031,3499.2031,200.0
2023-12-29 15:35:00,3544.65,3544.78,3544.65,3544.78,200.0,3500.4178,3500.5462,3500.4178,3500.5462,200.0
2023-12-29 15:40:00,3543.16,3544.69,3542.62,3544.69,300.0,3498.9464,3500.4573,3498.4131,3500.4573,300.0
2023-12-29 15:45:00,3541.98,3542.91,3541.78,3542.91,432.0,3497.7811,3498.6995,3497.5836,3498.6995,432.0
2023-12-29 15:50:00,3540.81,3542.63,3533.66,3538.2,4920.0,3496.6257,3498.423,3489.5649,3494.0483,4920.0
2023-12-29 15:55:00,3537.87,3548.64,3536.34,3546.3,3973.0,3493.7224,3504.358,3492.2115,3502.0472,3973.0
2024-01-02 09:30:00,3520.0,3529.15,3520.0,3523.69,4152.0,3476.0754,3485.1112,3476.0754,3479.7193,4152.0
2024-01-02 09:35:00,3527.05,3531.99,3519.46,3526.07,1571.0,3483.0374,3487.9158,3475.5421,3482.0696,1571.0
2024-01-02 09:40:00,3522.01,3526.41,3512.6,3515.49,2809.0,3478.0603,3482.4054,3468.7677,3471.6217,2809.0
2024-01-02 09:45:00,3505.72,3516.61,3505.71,3507.23,1672.0,3461.9736,3472.7277,3461.9637,3463.4647,1672.0
2024-01-02 09:50:00,3505.91,3505.91,3490.06,3494.74,578.0,3462.1612,3462.1612,3446.509,3451.1306,578.0
2024-01-02 09:55:00,3494.35,3502.02,3487.82,3502.02,2300.0,3450.7455,3458.3197,3444.2969,3458.3197,2300.0
2024-01-02 10:00:00,3505.84,3510.64,3504.32,3510.64,811.0,3462.0921,3466.8322,3460.591,3466.8322,811.0
2024-01-02 10:05:00,3510.14,3510.15,3506.52,3507.33,671.0,3466.3384,3466.3483,3462.7636,3463.5635,671.0
2024-01-02 10:10:00,3509.59,3509.59,3499.8,3500.0,1239.0,3465.7953,3465.7953,3456.1274,3456.3249,1239.0
2024-01-02 10:15:00,3499.25,3499.25,3495.01,3499.17,827.0,3455.5843,3455.5843,3451.3972,3455.5053,827.0
2024-01-02 10:20:00,3497.0,3500.73,3495.6,3500.73,1943.0,3453.3624,3457.0458,3451.9799,3457.0458,1943.0
2024-01-02 10:25:00,3505.16,3505.16,3497.03,3500.19,662.0,3461.4206,3461.4206,3453.392,3456.5126,662.0
2024-01-02 10:30:00,3495.89,3495.89,3493.0,3493.0,400.0,3452.2662,3452.2662,3449.4123,3449.4123,400.0
2024-01-02 10:35:00,3493.0,3493.0,3493.0,3493.0,0.0,3449.4123,3449.4123,3449.4123,3449.4123,0.0
2024-01-02 10:40:00,3496.71,3500.0,3496.46,3498.89,700.0,3453.076,3456.3249,3452.8291,3455.2288,700.0
2024-01-02 10:45:00,3499.13,3499.13,3498.15,3498.15,498.0,3455.4658,3455.4658,3454.498,3454.498,498.0
2024-01-02 10:50:00,3496.76,3498.28,3495.14,3495.14,800.0,3453.1254,3454.6264,3451.5256,3451.5256,800.0
2024-01-02 10:55:00,3497.38,3497.38,3487.81,3490.37,1454.0,3453.7376,3453.7376,3444.2871,3446.8151,1454.0
2024-01-02 11:00:00,3489.7,3493.92,3488.37,3493.92,915.0,3446.1535,3450.3208,3444.8401,3450.3208,915.0
2024-01-02 11:05:00,3494.36,3494.36,3493.67,3493.74,600.0,3450.7553,3450.7553,3450.0739,3450.1431,600.0
2024-01-02 11:10:00,3496.4,3496.4,3492.45,3492.45,200.0,3452.7699,3452.7699,3448.8692,3448.8692,200.0
2024-01-02 11:15:00,3496.13,3496.13,3494.05,3495.84,300.0,3452.5032,3452.5032,3450.4492,3452.2169,300.0
2024-01-02 11:20:00,3493.88,3493.88,3486.3,3486.3,941.0,3450.2813,3450.2813,3442.7959,3442.7959,941.0
2024-01-02 11:25:00,3485.23,3491.98,3485.23,3491.98,369.0,3441.7393,3448.405,3441.7393,3448.405,369.0
2024-01-02 11:30:00,3490.97,3490.97,3486.86,3489.54,685.0,3447.4076,3447.4076,3443.3489,3445.9955,685.0
2024-01-02 11:35:00,3488.2,3488.2,3481.12,3483.71,400.0,3444.6722,3444.6722,3437.6805,3440.2382,400.0
2024-01-02 11:40:00,3488.18,3488.18,3486.3,3486.31,200.0,3444.6524,3444.6524,3442.7959,3442.8058,200.0
2024-01-02 11:45:00,3491.43,3494.35,3491.42,3494.35,1126.0,3447.8619,3450.7455,3447.852,3450.7455,1126.0
2024-01-02 11:50:00,3496.98,3496.98,3496.98,3496.98,200.0,3453.3426,3453.3426,3453.3426,3453.3426,200.0
2024-01-02 11:55:00,3500.19,3503.63,3500.19,3503.63,1096.0,3456.5126,3459.9096,3456.5126,3459.9096,1096.0
2024-01-02 12:00:00,3500.85,3500.85,3498.88,3498.88,279.0,3457.1643,3457.1643,3455.2189,3455.2189,279.0
2024-01-02 12:05:00,3498.52,3498.52,3498.52,3498.52,100.0,3454.8634,3454.8634,3454.8634,3454.8634,100.0
2024-01-02 12:10:00,3498.39,3499.15,3495.92,3499.14,1100.0,3454.735,3455.4856,3452.2959,3455.4757,1100.0
2024-01-02 12:15:00,3497.32,3497.32,3494.64,3494.64,500.0,3453.6784,3453.6784,3451.0318,3451.0318,500.0
2024-01-02 12:20:00,3494.63,3494.63,3494.63,3494.63,200.0,3451.022,3451.022,3451.022,3451.022,200.0
2024-01-02 12:25:00,3487.37,3488.59,3486.93,3488.59,300.0,3443.8526,3445.0573,3443.418,3445.0573,300.0
2024-01-02 12:30:00,3484.02,3484.64,3483.38,3484.64,400.0,3440.5444,3441.1566,3439.9123,3441.1566,400.0
2024-01-02 12:35:00,3483.43,3485.59,3483.42,3483.85,700.0,3439.9617,3442.0948,3439.9518,3440.3765,700.0
2024-01-02 12:40:00,3487.19,3493.18,3487.19,3493.18,498.0,3443.6748,3449.5901,3443.6748,3449.5901,498.0
2024-01-02 12:45:00,3488.98,3488.98,3485.0,3485.0,698.0,3445.4425,3445.4425,3441.5121,3441.5121,698.0
2024-01-02 12:50:00,3480.28,3480.59,3478.96,3480.59,400.0,3436.851,3437.1572,3435.5475,3437.1572,400.0
2024-01-02 12:55:00,3481.23,3481.96,3481.23,3481.96,200.0,3437.7892,3438.5101,3437.7892,3438.5101,200.0
2024-01-02 13:00:00,3481.55,3484.19,3479.63,3484.19,1100.0,3438.1052,3440.7122,3436.2091,3440.7122,1100.0
2024-01-02 13:05:00,3486.31,3486.31,3482.46,3482.46,300.0,3442.8058,3442.8058,3439.0038,3439.0038,300.0
2024-01-02 13:10:00,3482.28,3482.28,3482.28,3482.28,100.0,3438.8261,3438.8261,3438.8261,3438.8261,100.0
2024-01-02 13:15:00,3480.88,3483.91,3480.88,3483.13,800.0,3437.4435,3440.4357,3437.4435,3439.6655,800.0
2024-01-02 13:20:00,3483.49,3486.8,3483.49,3485.87,600.0,3440.021,3443.2897,3440.021,3442.3713,600.0
2024-01-02 13:25:00,3485.46,3485.57,3481.8,3481.81,500.0,3441.9664,3442.075,3438.3521,3438.3619,500.0
2024-01-02 13:30:00,3481.48,3485.03,3481.39,3485.03,1000.0,3438.0361,3441.5418,3437.9472,3441.5418,1000.0
2024-01-02 13:35:00,3489.8,3489.8,3489.8,3489.8,100.0,3446.2522,3446.2522,3446.2522,3446.2522,100.0
2024-01-02 13:40:00,3490.61,3490.61,3486.02,3486.02,400.0,3447.0521,3447.0521,3442.5194,3442.5194,400.0
2024-01-02 13:45:00,3487.5,3487.5,3484.14,3485.36,400.0,3443.9809,3443.9809,3440.6629,3441.8676,400.0
2024-01-02 13:50:00,3481.54,3481.54,3478.82,3479.77,503.0,3438.0953,3438.0953,3435.4092,3436.3474,503.0
2024-01-02 13:55:00,3476.0,3478.1,3475.64,3475.64,478.0,3432.6244,3434.6982,3432.2689,3432.2689,478.0
2024-01-02 14:00:00,3475.71,3475.71,3464.72,3464.72,1658.0,3432.3381,3432.3381,3421.4852,3421.4852,1658.0
2024-01-02 14:05:00,3472.83,3472.83,3472.64,3472.83,605.0,3429.494,3429.494,3429.3064,3429.494,605.0
2024-01-02 14:10:00,3477.59,3479.38,3474.59,3474.59,500.0,3434.1946,3435.9623,3431.232,3431.232,500.0
2024-01-02 14:15:00,3480.62,3480.62,3477.04,3477.04,431.0,3437.1868,3437.1868,3433.6515,3433.6515,431.0
2024-01-02 14:20:00,3479.61,3481.99,3479.61,3480.84,1174.0,3436.1894,3438.5397,3436.1894,3437.404,1174.0
2024-01-02 14:25:00,3483.71,3484.25,3483.71,3484.25,200.0,3440.2382,3440.7715,3440.2382,3440.7715,200.0
2024-01-02 14:30:00,3481.97,3484.75,3481.97,3484.59,400.0,3438.5199,3441.2652,3438.5199,3441.1072,400.0
2024-01-02 14:35:00,3484.48,3486.55,3484.48,3484.78,745.0,3440.9986,3443.0428,3440.9986,3441.2949,745.0
2024-01-02 14:40:00,3481.91,3481.91,3481.91,3481.91,100.0,3438.4607,3438.4607,3438.4607,3438.4607,100.0
2024-01-02 14:45:00,3483.71,3487.1,3483.71,3485.56,2349.0,3440.2382,3443.5859,3440.2382,3442.0651,2349.0
2024-01-02 14:50:00,3486.36,3486.36,3483.32,3483.32,490.0,3442.8552,3442.8552,3439.8531,3439.8531,490.0
2024-01-02 14:55:00,3483.59,3483.59,3479.52,3479.52,600.0,3440.1197,3440.1197,3436.1005,3436.1005,600.0
2024-01-02 15:00:00,3476.01,3477.01,3473.44,3473.44,800.0,3432.6343,3433.6218,3430.0964,3430.0964,800.0
2024-01-02 15:05:00,3470.31,3473.92,3470.07,3473.03,1198.0,3427.0054,3430.5704,3426.7684,3429.6915,1198.0
2024-01-02 15:10:00,3475.68,3475.68,3473.05,3473.05,200.0,3432.3084,3432.3084,3429.7112,3429.7112,200.0
2024-01-02 15:15:00,3477.0,3477.0,3474.55,3474.57,600.0,3433.612,3433.612,3431.1925,3431.2123,600.0
2024-01-02 15:20:00,3474.15,3474.23,3472.05,3474.23,500.0,3430.7975,3430.8765,3428.7237,3430.8765,500.0
2024-01-02 15:25:00,3471.64,3473.33,3470.91,3472.7,721.0,3428.3188,3429.9878,3427.5979,3429.3656,721.0
2024-01-02 15:30:00,3474.69,3474.75,3469.77,3474.33,900.0,3431.3308,3431.39,3426.4722,3430.9753,900.0
2024-01-02 15:35:00,3468.5,3471.35,3466.06,3469.89,1803.0,3425.218,3428.0325,3422.8085,3426.5907,1803.0
2024-01-02 15:40:00,3469.18,3472.95,3469.17,3472.95,800.0,3425.8895,3429.6125,3425.8797,3429.6125,800.0
2024-01-02 15:45:00,3475.81,3478.16,3475.8,3476.16,1184.0,3432.4368,3434.7575,3432.4269,3432.7824,1184.0
2024-01-02 15:50:00,3479.02,3483.89,3470.4,3472.73,3819.0,3435.6067,3440.416,3427.0943,3429.3952,3819.0
2024-01-02 15:55:00,3475.22,3484.39,3475.11,3479.0,6921.0,3431.8542,3440.9097,3431.7455,3435.587,6921.0
2024-01-03 09:30:00,3462.52,3477.94,3456.64,3475.28,6172.0,3419.3126,3434.5402,3413.506,3431.9134,6172.0
2024-01-03 09:35:00,3462.55,3478.12,3455.15,3459.5,3260.0,3419.3423,3434.718,3412.0346,3416.3303,3260.0
2024-01-03 09:40:00,3458.57,3480.68,3458.57,3480.51,1856.0,3415.4119,3437.246,3415.4119,3437.0782,1856.0
2024-01-03 09:45:00,3478.91,3478.91,3465.38,3469.54,1440.0,3435.4981,3435.4981,3422.137,3426.245,1440.0
2024-01-03 09:50:00,3470.77,3473.0,3466.64,3471.95,1539.0,3427.4597,3429.6619,3423.3812,3428.625,1539.0
2024-01-03 09:55:00,3464.24,3468.99,3455.36,3467.24,1424.0,3421.0112,3425.7019,3412.242,3423.9737,1424.0
2024-01-03 10:00:00,3464.47,3470.01,3461.94,3462.0,1824.0,3421.2383,3426.7092,3418.7399,3418.7991,1824.0
2024-01-03 10:05:00,3457.29,3458.0,3455.23,3458.0,490.0,3414.1479,3414.849,3412.1136,3414.849,490.0
2024-01-03 10:10:00,3452.66,3452.84,3447.03,3447.03,746.0,3409.5757,3409.7534,3404.0159,3404.0159,746.0
2024-01-03 10:15:00,3447.67,3448.71,3442.78,3442.78,700.0,3404.648,3405.675,3399.819,3399.819,700.0
2024-01-03 10:20:00,3438.9,3441.47,3434.16,3439.48,1000.0,3395.9874,3398.5253,3391.3065,3396.5602,1000.0
2024-01-03 10:25:00,3442.93,3442.94,3436.22,3436.82,1649.0,3399.9671,3399.977,3393.3408,3393.9333,1649.0
2024-01-03 10:30:00,3442.1,3442.1,3434.71,3436.74,1844.0,3399.1475,3399.1475,3391.8497,3393.8543,1844.0
2024-01-03 10:35:00,3433.1,3436.09,3425.69,3425.7,1935.0,3390.2598,3393.2125,3382.9422,3382.9521,1935.0
2024-01-03 10:40:00,3425.25,3437.9,3425.14,3437.9,3101.0,3382.5077,3394.9999,3382.3991,3394.9999,3101.0
2024-01-03 10:45:00,3438.74,3441.02,3433.88,3441.02,1321.0,3395.8294,3398.0809,3391.03,3398.0809,1321.0
2024-01-03 10:50:00,3436.29,3445.39,3436.29,3439.32,1548.0,3393.41,3402.3964,3393.41,3396.4021,1548.0
2024-01-03 10:55:00,3440.25,3443.57,3431.08,3441.97,1751.0,3397.3205,3400.5991,3388.265,3399.0191,1751.0
2024-01-03 11:00:00,3441.97,3441.97,3441.97,3441.97,0.0,3399.0191,3399.0191,3399.0191,3399.0191,0.0
2024-01-03 11:05:00,3444.59,3447.96,3439.88,3439.89,528.0,3401.6064,3404.9343,3396.9552,3396.965,528.0
2024-01-03 11:10:00,3440.03,3440.8,3435.55,3440.65,831.0,3397.1033,3397.8637,3392.6792,3397.7156,831.0
2024-01-03 11:15:00,3436.9,3437.3,3431.19,3431.19,600.0,3394.0123,3394.4074,3388.3736,3388.3736,600.0
2024-01-03 11:20:00,3434.08,3434.08,3428.16,3428.16,700.0,3391.2275,3391.2275,3385.3814,3385.3814,700.0
2024-01-03 11:25:00,3434.07,3435.48,3427.5,3427.5,1528.0,3391.2177,3392.6101,3384.7296,3384.7296,1528.0
2024-01-03 11:30:00,3427.92,3431.95,3427.92,3431.95,737.0,3385.1444,3389.1241,3385.1444,3389.1241,737.0
2024-01-03 11:35:00,3427.5,3427.5,3418.13,3420.0,800.0,3384.7296,3384.7296,3375.4766,3377.3232,800.0
2024-01-03 11:40:00,3420.24,3421.98,3420.24,3421.58,300.0,3377.5602,3379.2785,3377.5602,3378.8835,300.0
2024-01-03 11:45:00,3423.77,3424.46,3419.77,3419.77,1500.0,3381.0462,3381.7276,3377.0961,3377.0961,1500.0
2024-01-03 11:50:00,3417.66,3417.66,3413.11,3413.11,832.0,3375.0124,3375.0124,3370.5192,3370.5192,832.0
2024-01-03 11:55:00,3413.57,3413.57,3411.47,3411.47,722.0,3370.9735,3370.9735,3368.8997,3368.8997,722.0
2024-01-03 12:00:00,3416.85,3418.37,3416.85,3418.37,762.0,3374.2125,3375.7136,3374.2125,3375.7136,762.0
2024-01-03 12:05:00,3418.3,3420.2,3417.34,3417.9,700.0,3375.6444,3377.5207,3374.6964,3375.2494,700.0
2024-01-03 12:10:00,3412.79,3416.15,3412.79,3416.15,450.0,3370.2032,3373.5213,3370.2032,3373.5213,450.0
2024-01-03 12:15:00,3415.16,3418.49,3414.44,3416.73,1613.0,3372.5436,3375.8321,3371.8326,3374.094,1613.0
2024-01-03 12:20:00,3416.73,3419.75,3416.72,3419.75,751.0,3374.094,3377.0764,3374.0842,3377.0764,751.0
2024-01-03 12:25:00,3424.26,3431.27,3424.26,3430.02,1601.0,3381.5301,3388.4526,3381.5301,3387.2182,1601.0
2024-01-03 12:30:00,3430.0,3430.0,3423.45,3425.72,565.0,3387.1984,3387.1984,3380.7302,3382.9719,565.0
2024-01-03 12:35:00,3428.13,3428.13,3428.12,3428.13,100.0,3385.3518,3385.3518,3385.3419,3385.3518,100.0
2024-01-03 12:40:00,3430.57,3430.57,3429.4,3430.25,300.0,3387.7613,3387.7613,3386.6059,3387.4453,300.0
2024-01-03 12:45:00,3431.77,3434.22,3431.77,3434.22,400.0,3388.9464,3391.3658,3388.9464,3391.3658,400.0
2024-01-03 12:50:00,3434.52,3434.52,3431.24,3431.25,450.0,3391.662,3391.662,3388.423,3388.4328,450.0
2024-01-03 12:55:00,3431.79,3437.72,3431.79,3437.72,1208.0,3388.9661,3394.8221,3388.9661,3394.8221,1208.0
2024-01-03 13:00:00,3437.0,3441.04,3437.0,3440.46,449.0,3394.1111,3398.1007,3394.1111,3397.5279,449.0
2024-01-03 13:05:00,3439.41,3439.42,3436.7,3438.26,691.0,3396.491,3396.5009,3393.8148,3395.3554,691.0
2024-01-03 13:10:00,3436.0,3436.0,3436.0,3436.0,100.0,3393.1236,3393.1236,3393.1236,3393.1236,100.0
2024-01-03 13:15:00,3436.84,3436.84,3434.39,3434.39,1310.0,3393.9531,3393.9531,3391.5337,3391.5337,1310.0
2024-01-03 13:20:00,3436.85,3436.85,3435.46,3435.47,400.0,3393.963,3393.963,3392.5903,3392.6002,400.0
2024-01-03 13:25:00,3436.39,3436.78,3436.38,3436.78,400.0,3393.5087,3393.8938,3393.4988,3393.8938,400.0
2024-01-03 13:30:00,3437.18,3437.18,3431.02,3435.06,1195.0,3394.2889,3394.2889,3388.2057,3392.1953,1195.0
2024-01-03 13:35:00,3432.67,3436.83,3432.67,3435.58,500.0,3389.8351,3393.9432,3389.8351,3392.7088,500.0
2024-01-03 13:40:00,3435.66,3435.66,3432.02,3432.02,352.0,3392.7878,3392.7878,3389.1932,3389.1932,352.0
2024-01-03 13:45:00,3433.43,3436.71,3433.11,3436.71,1270.0,3390.5856,3393.8247,3390.2696,3393.8247,1270.0
2024-01-03 13:50:00,3436.31,3436.31,3434.86,3434.86,400.0,3393.4297,3393.4297,3391.9978,3391.9978,400.0
2024-01-03 13:55:00,3431.12,3432.24,3431.12,3432.24,200.0,3388.3045,3389.4105,3388.3045,3389.4105,200.0
2024-01-03 14:00:00,3430.03,3433.41,3428.0,3428.0,1244.0,3387.2281,3390.5659,3385.2234,3385.2234,1244.0
2024-01-03 14:05:00,3424.57,3427.62,3422.18,3422.72,600.0,3381.8362,3384.8481,3379.476,3380.0093,600.0
2024-01-03 14:10:00,3424.77,3425.17,3417.7,3417.7,628.0,3382.0337,3382.4287,3375.0519,3375.0519,628.0
2024-01-03 14:15:00,3418.36,3428.34,3417.74,3428.0,745.0,3375.7037,3385.5592,3375.0914,3385.2234,745.0
2024-01-03 14:20:00,3428.56,3428.56,3425.09,3425.09,300.0,3385.7764,3385.7764,3382.3497,3382.3497,300.0
2024-01-03 14:25:00,3431.77,3437.3,3431.77,3435.35,881.0,3388.9464,3394.4074,3388.9464,3392.4817,881.0
2024-01-03 14:30:00,3436.87,3439.09,3427.66,3427.66,700.0,3393.9827,3396.175,3384.8876,3384.8876,700.0
2024-01-03 14:35:00,3427.45,3427.45,3424.21,3425.02,400.0,3384.6803,3384.6803,3381.4807,3382.2806,400.0
2024-01-03 14:40:00,3425.33,3434.54,3425.19,3434.54,400.0,3382.5867,3391.6818,3382.4485,3391.6818,400.0
2024-01-03 14:45:00,3434.25,3434.25,3430.11,3430.11,700.0,3391.3954,3391.3954,3387.3071,3387.3071,700.0
2024-01-03 14:50:00,3427.65,3429.88,3425.68,3425.68,700.0,3384.8778,3387.0799,3382.9324,3382.9324,700.0
2024-01-03 14:55:00,3426.28,3426.28,3422.73,3422.73,500.0,3383.5249,3383.5249,3380.0192,3380.0192,500.0
2024-01-03 15:00:00,3424.22,3424.22,3419.15,3419.15,746.0,3381.4906,3381.4906,3376.4838,3376.4838,746.0
2024-01-03 15:05:00,3417.22,3420.93,3416.07,3417.08,1000.0,3374.5779,3378.2416,3373.4423,3374.4397,1000.0
2024-01-03 15:10:00,3420.32,3421.21,3417.78,3421.21,700.0,3377.6392,3378.5181,3375.1309,3378.5181,700.0
2024-01-03 15:15:00,3420.0,3422.37,3418.6,3422.36,619.0,3377.3232,3379.6637,3375.9407,3379.6538,619.0
2024-01-03 15:20:00,3422.52,3425.86,3421.98,3425.86,300.0,3379.8118,3383.1101,3379.2785,3383.1101,300.0
2024-01-03 15:25:00,3425.31,3425.31,3420.78,3424.07,1645.0,3382.567,3382.567,3378.0935,3381.3424,1645.0
2024-01-03 15:30:00,3427.0,3427.63,3424.89,3426.23,1100.0,3384.2359,3384.858,3382.1522,3383.4755,1100.0
2024-01-03 15:35:00,3427.07,3427.07,3419.84,3419.84,826.0,3384.305,3384.305,3377.1652,3377.1652,826.0
2024-01-03 15:40:00,3420.49,3420.49,3415.01,3415.01,919.0,3377.8071,3377.8071,3372.3955,3372.3955,919.0
2024-01-03 15:45:00,3416.76,3416.76,3412.04,3412.35,658.0,3374.1237,3374.1237,3369.4626,3369.7687,658.0
2024-01-03 15:50:00,3412.23,3413.58,3405.03,3409.18,5485.0,3369.6502,3370.9833,3362.54,3366.6383,5485.0
2024-01-03 15:55:00,3410.09,3411.19,3405.03,3406.74,8659.0,3367.5369,3368.6232,3362.54,3364.2287,8659.0
2024-01-04 09:30:00,3400.0,3406.5,3384.09,3406.5,4032.0,3357.5728,3363.9917,3341.8613,3363.9917,4032.0
2024-01-04 09:35:00,3420.6,3428.24,3420.6,3423.42,300.0,3377.9157,3385.4604,3377.9157,3380.7006,300.0
2024-01-04 09:40:00,3416.76,3416.76,3416.76,3416.76,100.0,3374.1237,3374.1237,3374.1237,3374.1237,100.0
2024-01-04 09:45:00,3416.83,3416.83,3415.69,3415.69,300.0,3374.1928,3374.1928,3373.067,3373.067,300.0
2024-01-04 09:50:00,3422.28,3428.74,3422.28,3428.74,500.0,3379.5748,3385.9542,3379.5748,3385.9542,500.0
2024-01-04 09:55:00,3428.52,3428.52,3420.93,3422.01,300.0,3385.7369,3385.7369,3378.2416,3379.3082,300.0
2024-01-04 10:00:00,3430.0,3435.22,3426.0,3435.22,1141.0,3387.1984,3392.3533,3383.2484,3392.3533,1141.0
2024-01-04 10:05:00,3435.21,3442.74,3435.21,3442.0,500.0,3392.3434,3399.7795,3392.3434,3399.0487,500.0
2024-01-04 10:10:00,3438.63,3442.92,3438.63,3441.67,300.0,3395.7208,3399.9572,3395.7208,3398.7228,300.0
2024-01-04 10:15:00,3442.59,3448.67,3440.52,3440.52,580.0,3399.6313,3405.6355,3397.5872,3397.5872,580.0
2024-01-04 10:20:00,3445.12,3445.12,3443.0,3443.33,300.0,3402.1298,3402.1298,3400.0362,3400.3621,300.0
2024-01-04 10:25:00,3439.27,3439.27,3432.82,3432.83,902.0,3396.3528,3396.3528,3389.9833,3389.9931,902.0
2024-01-04 10:30:00,3434.86,3437.4,3434.59,3437.39,700.0,3391.9978,3394.5061,3391.7312,3394.4962,700.0
2024-01-04 10:35:00,3434.17,3437.56,3434.17,3437.56,301.0,3391.3164,3394.6641,3391.3164,3394.6641,301.0
2024-01-04 10:40:00,3440.56,3440.56,3440.56,3440.56,100.0,3397.6267,3397.6267,3397.6267,3397.6267,100.0
2024-01-04 10:45:00,3440.86,3441.56,3440.85,3441.56,1315.0,3397.9229,3398.6142,3397.9131,3398.6142,1315.0
2024-01-04 10:50:00,3443.41,3443.41,3439.14,3439.14,200.0,3400.4411,3400.4411,3396.2244,3396.2244,200.0
2024-01-04 10:55:00,3435.85,3437.81,3435.85,3436.7,300.0,3392.9754,3394.911,3392.9754,3393.8148,300.0
2024-01-04 11:00:00,3436.7,3436.7,3436.7,3436.7,0.0,3393.8148,3393.8148,3393.8148,3393.8148,0.0
2024-01-04 11:05:00,3438.68,3438.68,3435.7,3435.7,400.0,3395.7701,3395.7701,3392.8273,3392.8273,400.0
2024-01-04 11:10:00,3438.35,3445.0,3438.35,3445.0,900.0,3395.4443,3402.0113,3395.4443,3402.0113,900.0
2024-01-04 11:15:00,3443.42,3444.11,3443.42,3444.11,300.0,3400.451,3401.1324,3400.451,3401.1324,300.0
2024-01-04 11:20:00,3444.11,3444.11,3444.11,3444.11,0.0,3401.1324,3401.1324,3401.1324,3401.1324,0.0
2024-01-04 11:25:00,3441.5,3443.41,3439.33,3443.41,400.0,3398.5549,3400.4411,3396.412,3400.4411,400.0
2024-01-04 11:30:00,3433.76,3433.76,3433.76,3433.76,100.0,3390.9115,3390.9115,3390.9115,3390.9115,100.0
2024-01-04 11:35:00,3433.92,3433.92,3433.92,3433.92,200.0,3391.0695,3391.0695,3391.0695,3391.0695,200.0
2024-01-04 11:40:00,3430.0,3432.86,3428.32,3428.32,400.0,3387.1984,3390.0228,3385.5394,3385.5394,400.0
2024-01-04 11:45:00,3429.6,3429.6,3429.6,3429.6,100.0,3386.8034,3386.8034,3386.8034,3386.8034,100.0
2024-01-04 11:50:00,3430.61,3430.61,3430.6,3430.61,100.0,3387.8008,3387.8008,3387.791,3387.8008,100.0
2024-01-04 11:55:00,3427.41,3429.06,3427.41,3429.03,600.0,3384.6408,3386.2702,3384.6408,3386.2406,600.0
2024-01-04 12:00:00,3425.52,3425.52,3425.51,3425.52,100.0,3382.7744,3382.7744,3382.7645,3382.7744,100.0
2024-01-04 12:05:00,3426.66,3428.7,3426.66,3428.7,217.0,3383.9001,3385.9147,3383.9001,3385.9147,217.0
2024-01-04 12:10:00,3426.73,3426.73,3423.73,3423.73,200.0,3383.9693,3383.9693,3381.0067,3381.0067,200.0
2024-01-04 12:15:00,3426.79,3426.79,3426.79,3426.79,100.0,3384.0285,3384.0285,3384.0285,3384.0285,100.0
2024-01-04 12:20:00,3431.66,3431.67,3419.02,3419.02,500.0,3388.8377,3388.8476,3376.3555,3376.3555,500.0
2024-01-04 12:25:00,3423.65,3423.65,3423.65,3423.65,100.0,3380.9277,3380.9277,3380.9277,3380.9277,100.0
2024-01-04 12:30:00,3423.65,3423.65,3423.65,3423.65,0.0,3380.9277,3380.9277,3380.9277,3380.9277,0.0
2024-01-04 12:35:00,3420.56,3427.88,3420.56,3424.36,500.0,3377.8762,3385.1049,3377.8762,3381.6288,500.0
2024-01-04 12:40:00,3424.72,3424.72,3419.34,3419.34,300.0,3381.9843,3381.9843,3376.6715,3376.6715,300.0
2024-01-04 12:45:00,3420.02,3420.02,3420.02,3420.02,200.0,3377.343,3377.343,3377.343,3377.343,200.0
2024-01-04 12:50:00,3418.99,3425.02,3418.98,3424.63,1014.0,3376.3258,3382.2806,3376.316,3381.8955,1014.0
2024-01-04 12:55:00,3419.2,3419.2,3418.22,3418.22,200.0,3376.5332,3376.5332,3375.5654,3375.5654,200.0
2024-01-04 13:00:00,3418.22,3418.22,3418.22,3418.22,0.0,3375.5654,3375.5654,3375.5654,3375.5654,0.0
2024-01-04 13:05:00,3418.15,3418.79,3418.15,3418.79,200.0,3375.4963,3376.1283,3375.4963,3376.1283,200.0
2024-01-04 13:10:00,3418.79,3418.79,3418.78,3418.78,200.0,3376.1283,3376.1283,3376.1185,3376.1185,200.0
2024-01-04 13:15:00,3418.42,3421.25,3418.0,3421.25,300.0,3375.7629,3378.5576,3375.3482,3378.5576,300.0
2024-01-04 13:20:00,3416.89,3416.89,3416.53,3416.53,209.0,3374.252,3374.252,3373.8965,3373.8965,209.0
2024-01-04 13:25:00,3421.13,3421.13,3415.48,3415.48,400.0,3378.4391,3378.4391,3372.8596,3372.8596,400.0
2024-01-04 13:30:00,3415.48,3415.48,3415.48,3415.48,0.0,3372.8596,3372.8596,3372.8596,3372.8596,0.0
2024-01-04 13:35:00,3414.68,3414.69,3413.14,3413.14,200.0,3372.0696,3372.0795,3370.5488,3370.5488,200.0
2024-01-04 13:40:00,3418.11,3419.88,3418.11,3419.88,200.0,3375.4568,3377.2047,3375.4568,3377.2047,200.0
2024-01-04 13:45:00,3419.88,3419.88,3419.88,3419.88,0.0,3377.2047,3377.2047,3377.2047,3377.2047,0.0
2024-01-04 13:50:00,3416.68,3416.68,3416.67,3416.68,100.0,3374.0447,3374.0447,3374.0348,3374.0447,100.0
2024-01-04 13:55:00,3417.6,3417.6,3417.6,3417.6,100.0,3374.9532,3374.9532,3374.9532,3374.9532,100.0
2024-01-04 14:00:00,3417.48,3419.54,3416.86,3419.54,400.0,3374.8347,3376.869,3374.2224,3376.869,400.0
2024-01-04 14:05:00,3412.0,3412.0,3410.02,3410.02,300.0,3369.4231,3369.4231,3367.4678,3367.4678,300.0
2024-01-04 14:10:00,3410.77,3413.84,3407.65,3407.65,401.0,3368.2084,3371.2401,3365.1273,3365.1273,401.0
2024-01-04 14:15:00,3415.28,3417.1,3412.8,3416.41,900.0,3372.6621,3374.4594,3370.2131,3373.778,900.0
2024-01-04 14:20:00,3413.08,3413.08,3413.07,3413.08,100.0,3370.4896,3370.4896,3370.4797,3370.4896,100.0
2024-01-04 14:25:00,3410.4,3414.8,3410.4,3414.8,399.0,3367.843,3372.1881,3367.843,3372.1881,399.0
2024-01-04 14:30:00,3413.46,3414.44,3407.33,3411.76,614.0,3370.8648,3371.8326,3364.8113,3369.1861,614.0
2024-01-04 14:35:00,3416.4,3416.4,3414.96,3415.7,300.0,3373.7682,3373.7682,3372.3461,3373.0769,300.0
2024-01-04 14:40:00,3415.7,3415.7,3415.7,3415.7,0.0,3373.0769,3373.0769,3373.0769,3373.0769,0.0
2024-01-04 14:45:00,3413.49,3418.78,3413.49,3418.78,536.0,3370.8945,3376.1185,3370.8945,3376.1185,536.0
2024-01-04 14:50:00,3421.37,3423.28,3419.24,3423.28,300.0,3378.6761,3380.5623,3376.5727,3380.5623,300.0
2024-01-04 14:55:00,3429.18,3429.18,3426.8,3428.06,300.0,3386.3887,3386.3887,3384.0384,3385.2827,300.0
2024-01-04 15:00:00,3426.39,3426.39,3426.39,3426.39,485.0,3383.6335,3383.6335,3383.6335,3383.6335,485.0
2024-01-04 15:05:00,3428.08,3429.02,3428.07,3429.02,300.0,3385.3024,3386.2307,3385.2925,3386.2307,300.0
2024-01-04 15:10:00,3422.61,3423.37,3422.6,3423.37,200.0,3379.9007,3380.6512,3379.8908,3380.6512,200.0
2024-01-04 15:15:00,3425.78,3425.78,3422.85,3422.85,200.0,3383.0311,3383.0311,3380.1377,3380.1377,200.0
2024-01-04 15:20:00,3425.29,3426.15,3425.28,3426.15,500.0,3382.5472,3383.3965,3382.5373,3383.3965,500.0
2024-01-04 15:25:00,3425.74,3425.74,3425.74,3425.74,100.0,3382.9916,3382.9916,3382.9916,3382.9916,100.0
2024-01-04 15:30:00,3427.01,3429.54,3427.01,3427.56,404.0,3384.2458,3386.7442,3384.2458,3384.7889,404.0
2024-01-04 15:35:00,3429.96,3429.97,3428.73,3428.73,300.0,3387.1589,3387.1688,3385.9443,3385.9443,300.0
2024-01-04 15:40:00,3426.69,3428.02,3426.69,3427.28,306.0,3383.9298,3385.2432,3383.9298,3384.5124,306.0
2024-01-04 15:45:00,3427.18,3427.83,3425.68,3425.69,596.0,3384.4136,3385.0555,3382.9324,3382.9422,596.0
2024-01-04 15:50:00,3423.89,3423.89,3417.81,3418.71,2644.0,3381.1647,3381.1647,3375.1606,3376.0493,2644.0
2024-01-04 15:55:00,3420.47,3423.52,3419.04,3420.04,2891.0,3377.7874,3380.7993,3376.3752,3377.3627,2891.0
2024-01-05 09:30:00,3419.76,3429.46,3410.58,3420.4,3220.0,3377.0862,3386.6652,3368.0208,3377.7182,3220.0
2024-01-05 09:35:00,3433.08,3437.05,3427.16,3427.16,400.0,3390.24,3394.1605,3384.3939,3384.3939,400.0
2024-01-05 09:40:00,3422.56,3441.8,3422.56,3441.8,601.0,3379.8513,3398.8512,3379.8513,3398.8512,601.0
2024-01-05 09:45:00,3438.78,3440.82,3437.09,3437.09,553.0,3395.8689,3397.8834,3394.2,3394.2,553.0
2024-01-05 09:50:00,3435.2,3438.17,3433.15,3433.7,1229.0,3392.3336,3395.2665,3390.3091,3390.8523,1229.0
2024-01-05 09:55:00,3432.33,3432.75,3429.42,3429.42,536.0,3389.4994,3389.9141,3386.6257,3386.6257,536.0
2024-01-05 10:00:00,3425.34,3446.57,3425.34,3445.54,1917.0,3382.5966,3403.5617,3382.5966,3402.5445,1917.0
2024-01-05 10:05:00,3444.66,3449.5,3444.66,3446.33,500.0,3401.6755,3406.4551,3401.6755,3403.3247,500.0
2024-01-05 10:10:00,3436.54,3436.55,3434.25,3434.25,600.0,3393.6568,3393.6667,3391.3954,3391.3954,600.0
2024-01-05 10:15:00,3431.43,3431.43,3419.32,3424.13,3606.0,3388.6106,3388.6106,3376.6517,3381.4017,3606.0
2024-01-05 10:20:00,3421.31,3425.79,3421.31,3425.79,800.0,3378.6169,3383.041,3378.6169,3383.041,800.0
2024-01-05 10:25:00,3430.0,3430.0,3425.02,3428.51,500.0,3387.1984,3387.1984,3382.2806,3385.727,500.0
2024-01-05 10:30:00,3425.41,3430.97,3425.0,3428.54,3134.0,3382.6657,3388.1563,3382.2608,3385.7567,3134.0
2024-01-05 10:35:00,3431.0,3432.67,3427.87,3431.18,1300.0,3388.186,3389.8351,3385.095,3388.3637,1300.0
2024-01-05 10:40:00,3431.38,3432.01,3430.34,3432.01,817.0,3388.5612,3389.1834,3387.5342,3389.1834,817.0
2024-01-05 10:45:00,3432.01,3432.01,3432.01,3432.01,0.0,3389.1834,3389.1834,3389.1834,3389.1834,0.0
2024-01-05 10:50:00,3431.39,3434.39,3428.02,3432.41,1200.0,3388.5711,3391.5337,3385.2432,3389.5784,1200.0
2024-01-05 10:55:00,3434.48,3434.48,3431.25,3431.25,500.0,3391.6225,3391.6225,3388.4328,3388.4328,500.0
2024-01-05 11:00:00,3437.59,3440.74,3437.59,3438.83,400.0,3394.6937,3397.8044,3394.6937,3395.9183,400.0
2024-01-05 11:05:00,3437.16,3438.71,3433.82,3434.97,1721.0,3394.2691,3395.7998,3390.9708,3392.1064,1721.0
2024-01-05 11:10:00,3435.04,3435.4,3434.12,3435.02,1629.0,3392.1756,3392.5311,3391.267,3392.1558,1629.0
2024-01-05 11:15:00,3435.02,3435.02,3435.02,3435.02,0.0,3392.1558,3392.1558,3392.1558,3392.1558,0.0
2024-01-05 11:20:00,3435.02,3435.02,3435.02,3435.02,0.0,3392.1558,3392.1558,3392.1558,3392.1558,0.0
2024-01-05 11:25:00,3435.02,3435.02,3435.02,3435.02,0.0,3392.1558,3392.1558,3392.1558,3392.1558,0.0
2024-01-05 11:30:00,3426.24,3430.4,3426.02,3426.02,400.0,3383.4854,3387.5935,3383.2681,3383.2681,400.0
2024-01-05 11:35:00,3425.17,3425.17,3425.17,3425.17,100.0,3382.4287,3382.4287,3382.4287,3382.4287,100.0
2024-01-05 11:40:00,3424.66,3425.16,3424.65,3425.16,400.0,3381.9251,3382.4188,3381.9152,3382.4188,400.0
2024-01-05 11:45:00,3418.0,3418.0,3418.0,3418.0,106.0,3375.3482,3375.3482,3375.3482,3375.3482,106.0
2024-01-05 11:50:00,3424.48,3424.48,3424.48,3424.48,380.0,3381.7473,3381.7473,3381.7473,3381.7473,380.0
2024-01-05 11:55:00,3425.09,3425.09,3425.08,3425.09,100.0,3382.3497,3382.3497,3382.3398,3382.3497,100.0
2024-01-05 12:00:00,3423.99,3424.85,3420.0,3420.02,1225.0,3381.2634,3382.1127,3377.3232,3377.343,1225.0
2024-01-05 12:05:00,3419.89,3420.28,3407.67,3407.67,1800.0,3377.2146,3377.5997,3365.1471,3365.1471,1800.0
2024-01-05 12:10:00,3403.49,3406.9,3400.0,3401.86,14408.0,3361.0193,3364.3867,3357.5728,3359.4096,14408.0
2024-01-05 12:15:00,3401.8,3402.9,3398.44,3398.45,5006.0,3359.3503,3360.4366,3356.0323,3356.0421,5006.0
2024-01-05 12:20:00,3399.92,3400.04,3396.47,3398.87,700.0,3357.4938,3357.6123,3354.0869,3356.4569,700.0
2024-01-05 12:25:00,3398.03,3401.0,3394.26,3394.59,1856.0,3355.6274,3358.5603,3351.9044,3352.2303,1856.0
2024-01-05 12:30:00,3396.89,3397.99,3396.4,3397.99,1100.0,3354.5016,3355.5879,3354.0177,3355.5879,1100.0
2024-01-05 12:35:00,3400.0,3403.68,3397.68,3403.67,2625.0,3357.5728,3361.2069,3355.2818,3361.197,2625.0
2024-01-05 12:40:00,3401.88,3406.64,3401.2,3406.64,1887.0,3359.4293,3364.1299,3358.7578,3364.1299,1887.0
2024-01-05 12:45:00,3400.88,3401.7,3399.0,3399.0,2567.0,3358.4418,3359.2516,3356.5853,3356.5853,2567.0
2024-01-05 12:50:00,3399.88,3402.47,3398.05,3401.52,4560.0,3357.4543,3360.012,3355.6471,3359.0738,4560.0
2024-01-05 12:55:00,3401.54,3405.94,3400.68,3405.94,5404.0,3359.0936,3363.4387,3358.2443,3363.4387,5404.0
2024-01-05 13:00:00,3404.12,3405.4,3399.86,3400.62,2281.0,3361.6414,3362.9054,3357.4346,3358.1851,2281.0
2024-01-05 13:05:00,3400.0,3401.66,3400.0,3400.0,1211.0,3357.5728,3359.2121,3357.5728,3357.5728,1211.0
2024-01-05 13:10:00,3405.48,3405.48,3402.03,3403.1,300.0,3362.9844,3362.9844,3359.5775,3360.6341,300.0
2024-01-05 13:15:00,3401.75,3401.75,3398.27,3400.06,1152.0,3359.301,3359.301,3355.8644,3357.6321,1152.0
2024-01-05 13:20:00,3400.99,3401.8,3400.15,3401.8,400.0,3358.5505,3359.3503,3357.7209,3359.3503,400.0
2024-01-05 13:25:00,3405.66,3405.66,3405.65,3405.66,100.0,3363.1622,3363.1622,3363.1523,3363.1622,100.0
2024-01-05 13:30:00,3410.49,3410.49,3410.49,3410.49,100.0,3367.9319,3367.9319,3367.9319,3367.9319,100.0
2024-01-05 13:35:00,3415.0,3415.21,3415.0,3415.21,200.0,3372.3856,3372.593,3372.3856,3372.593,200.0
2024-01-05 13:40:00,3413.75,3413.75,3406.66,3406.66,1470.0,3371.1512,3371.1512,3364.1497,3364.1497,1470.0
2024-01-05 13:45:00,3408.41,3411.19,3408.41,3411.18,200.0,3365.8779,3368.6232,3365.8779,3368.6133,200.0
2024-01-05 13:50:00,3410.0,3412.33,3408.29,3409.83,4329.0,3367.448,3369.7489,3365.7594,3367.2801,4329.0
2024-01-05 13:55:00,3410.0,3410.0,3408.7,3408.7,200.0,3367.448,3367.448,3366.1642,3366.1642,200.0
2024-01-05 14:00:00,3410.98,3410.98,3408.01,3408.01,400.0,3368.4158,3368.4158,3365.4829,3365.4829,400.0
2024-01-05 14:05:00,3410.0,3410.1,3408.95,3408.96,500.0,3367.448,3367.5468,3366.4111,3366.421,500.0
2024-01-05 14:10:00,3410.36,3412.13,3410.0,3410.0,500.0,3367.8035,3369.5514,3367.448,3367.448,500.0
2024-01-05 14:15:00,3410.0,3410.63,3406.55,3406.55,1000.0,3367.448,3368.0702,3364.0411,3364.0411,1000.0
2024-01-05 14:20:00,3409.4,3410.63,3409.4,3410.0,800.0,3366.8555,3368.0702,3366.8555,3367.448,800.0
2024-01-05 14:25:00,3410.0,3410.0,3410.0,3410.0,0.0,3367.448,3367.448,3367.448,3367.448,0.0
2024-01-05 14:30:00,3407.9,3407.9,3407.3,3407.3,200.0,3365.3742,3365.3742,3364.7817,3364.7817,200.0
2024-01-05 14:35:00,3407.62,3407.89,3407.62,3407.89,200.0,3365.0977,3365.3643,3365.0977,3365.3643,200.0
2024-01-05 14:40:00,3406.46,3406.46,3404.05,3405.48,300.0,3363.9522,3363.9522,3361.5723,3362.9844,300.0
2024-01-05 14:45:00,3405.48,3405.48,3405.48,3405.48,0.0,3362.9844,3362.9844,3362.9844,3362.9844,0.0
2024-01-05 14:50:00,3402.14,3402.14,3402.14,3402.14,300.0,3359.6861,3359.6861,3359.6861,3359.6861,300.0
2024-01-05 14:55:00,3402.14,3402.14,3402.14,3402.14,0.0,3359.6861,3359.6861,3359.6861,3359.6861,0.0
2024-01-05 15:00:00,3401.68,3401.68,3399.34,3399.34,400.0,3359.2318,3359.2318,3356.921,3356.921,400.0
2024-01-05 15:05:00,3401.08,3401.08,3401.07,3401.08,100.0,3358.6393,3358.6393,3358.6295,3358.6393,100.0
2024-01-05 15:10:00,3400.81,3400.81,3396.01,3397.45,732.0,3358.3727,3358.3727,3353.6326,3355.0546,732.0
2024-01-05 15:15:00,3395.0,3395.0,3394.74,3394.74,200.0,3352.6352,3352.6352,3352.3784,3352.3784,200.0
2024-01-05 15:20:00,3397.16,3399.47,3397.16,3399.47,594.0,3354.7682,3357.0494,3354.7682,3357.0494,594.0
2024-01-05 15:25:00,3399.01,3399.01,3399.01,3399.01,100.0,3356.5952,3356.5952,3356.5952,3356.5952,100.0
2024-01-05 15:30:00,3396.12,3397.51,3394.96,3394.97,434.0,3353.7412,3355.1139,3352.5957,3352.6056,434.0
2024-01-05 15:35:00,3398.54,3401.42,3397.94,3401.42,500.0,3356.131,3358.9751,3355.5385,3358.9751,500.0
2024-01-05 15:40:00,3400.68,3402.5,3400.68,3402.5,300.0,3358.2443,3360.0416,3358.2443,3360.0416,300.0
2024-01-05 15:45:00,3403.78,3404.5,3401.29,3401.54,1495.0,3361.3056,3362.0167,3358.8467,3359.0936,1495.0
2024-01-05 15:50:00,3403.96,3410.0,3402.44,3410.0,2123.0,3361.4834,3367.448,3359.9824,3367.448,2123.0
2024-01-05 15:55:00,3406.96,3409.64,3404.06,3406.94,4384.0,3364.446,3367.0925,3361.5821,3364.4262,4384.0
2024-01-08 09:30:00,3411.63,3434.98,3411.63,3434.98,2346.0,3369.0577,3392.1163,3369.0577,3392.1163,2346.0
2024-01-08 09:35:00,3441.0,3443.38,3432.06,3432.06,1097.0,3398.0612,3400.4115,3389.2327,3389.2327,1097.0
2024-01-08 09:40:00,3439.4,3439.4,3430.33,3432.64,1149.0,3396.4811,3396.4811,3387.5243,3389.8055,1149.0
2024-01-08 09:45:00,3427.89,3434.13,3427.18,3431.91,1101.0,3385.1148,3391.2769,3384.4136,3389.0846,1101.0
2024-01-08 09:50:00,3428.95,3433.45,3427.71,3431.22,600.0,3386.1616,3390.6054,3384.937,3388.4032,600.0
2024-01-08 09:55:00,3427.14,3427.25,3427.14,3427.25,500.0,3384.3741,3384.4828,3384.3741,3384.4828,500.0
2024-01-08 10:00:00,3434.11,3435.08,3426.91,3432.4,2100.0,3391.2572,3392.2151,3384.147,3389.5685,2100.0
2024-01-08 10:05:00,3433.82,3433.86,3431.98,3431.98,600.0,3390.9708,3391.0103,3389.1537,3389.1537,600.0
2024-01-08 10:10:00,3431.98,3431.98,3431.98,3431.98,0.0,3389.1537,3389.1537,3389.1537,3389.1537,0.0
2024-01-08 10:15:00,3432.56,3432.56,3432.56,3432.56,100.0,3389.7265,3389.7265,3389.7265,3389.7265,100.0
2024-01-08 10:20:00,3428.56,3428.57,3420.0,3420.25,900.0,3385.7764,3385.7863,3377.3232,3377.5701,900.0
2024-01-08 10:25:00,3418.54,3418.54,3418.53,3418.54,300.0,3375.8815,3375.8815,3375.8716,3375.8815,300.0
2024-01-08 10:30:00,3425.0,3425.01,3420.73,3425.0,1195.0,3382.2608,3382.2707,3378.0441,3382.2608,1195.0
2024-01-08 10:35:00,3422.73,3425.96,3422.73,3423.0,300.0,3380.0192,3383.2089,3380.0192,3380.2858,300.0
2024-01-08 10:40:00,3419.68,3422.98,3419.68,3422.98,200.0,3377.0072,3380.266,3377.0072,3380.266,200.0
2024-01-08 10:45:00,3422.34,3422.34,3415.92,3415.92,300.0,3379.634,3379.634,3373.2941,3373.2941,300.0
2024-01-08 10:50:00,3413.47,3420.25,3413.47,3420.25,500.0,3370.8747,3377.5701,3370.8747,3377.5701,500.0
2024-01-08 10:55:00,3419.08,3419.08,3418.83,3418.83,200.0,3376.4147,3376.4147,3376.1678,3376.1678,200.0
2024-01-08 11:00:00,3418.89,3420.0,3417.68,3418.99,500.0,3376.2271,3377.3232,3375.0322,3376.3258,500.0
2024-01-08 11:05:00,3416.12,3416.12,3413.53,3413.53,200.0,3373.4917,3373.4917,3370.934,3370.934,200.0
2024-01-08 11:10:00,3416.38,3417.12,3415.81,3417.12,688.0,3373.7484,3374.4792,3373.1855,3374.4792,688.0
2024-01-08 11:15:00,3414.81,3416.75,3412.3,3415.78,709.0,3372.198,3374.1138,3369.7193,3373.1559,709.0
2024-01-08 11:20:00,3416.1,3417.15,3412.51,3412.74,1300.0,3373.4719,3374.5088,3369.9267,3370.1538,1300.0
2024-01-08 11:25:00,3415.14,3415.14,3415.14,3415.14,100.0,3372.5239,3372.5239,3372.5239,3372.5239,100.0
2024-01-08 11:30:00,3416.75,3417.91,3415.87,3415.87,400.0,3374.1138,3375.2593,3373.2448,3373.2448,400.0
2024-01-08 11:35:00,3418.82,3418.82,3415.97,3416.83,1519.0,3376.158,3376.158,3373.3435,3374.1928,1519.0
2024-01-08 11:40:00,3416.36,3416.7,3416.36,3416.69,200.0,3373.7287,3374.0644,3373.7287,3374.0545,200.0
2024-01-08 11:45:00,3416.5,3416.5,3416.5,3416.5,100.0,3373.8669,3373.8669,3373.8669,3373.8669,100.0
2024-01-08 11:50:00,3416.39,3418.06,3416.39,3418.06,546.0,3373.7583,3375.4074,3373.7583,3375.4074,546.0
2024-01-08 11:55:00,3418.27,3418.27,3415.33,3416.4,1600.0,3375.6148,3375.6148,3372.7115,3373.7682,1600.0
2024-01-08 12:00:00,3417.01,3419.27,3416.81,3417.76,1550.0,3374.3705,3376.6023,3374.173,3375.1112,1550.0
2024-01-08 12:05:00,3417.65,3418.14,3416.45,3416.52,1107.0,3375.0026,3375.4864,3373.8175,3373.8867,1107.0
2024-01-08 12:10:00,3414.5,3416.23,3413.83,3415.52,950.0,3371.8919,3373.6003,3371.2302,3372.8991,950.0
2024-01-08 12:15:00,3415.52,3415.52,3415.52,3415.52,0.0,3372.8991,3372.8991,3372.8991,3372.8991,0.0
2024-01-08 12:20:00,3411.92,3411.92,3407.69,3407.69,400.0,3369.3441,3369.3441,3365.1668,3365.1668,400.0
2024-01-08 12:25:00,3407.69,3407.69,3407.69,3407.69,0.0,3365.1668,3365.1668,3365.1668,3365.1668,0.0
2024-01-08 12:30:00,3410.63,3414.06,3410.63,3414.06,200.0,3368.0702,3371.4574,3368.0702,3371.4574,200.0
2024-01-08 12:35:00,3412.06,3412.09,3409.58,3409.58,300.0,3369.4823,3369.5119,3367.0333,3367.0333,300.0
2024-01-08 12:40:00,3409.11,3410.31,3406.82,3410.31,350.0,3366.5691,3367.7542,3364.3077,3367.7542,350.0
2024-01-08 12:45:00,3408.74,3408.74,3407.63,3407.63,300.0,3366.2037,3366.2037,3365.1076,3365.1076,300.0
2024-01-08 12:50:00,3407.63,3407.63,3407.63,3407.63,0.0,3365.1076,3365.1076,3365.1076,3365.1076,0.0
2024-01-08 12:55:00,3415.0,3415.0,3414.05,3414.05,300.0,3372.3856,3372.3856,3371.4475,3371.4475,300.0
2024-01-08 13:00:00,3414.04,3416.72,3414.04,3415.5,916.0,3371.4376,3374.0842,3371.4376,3372.8794,916.0
2024-01-08 13:05:00,3415.51,3417.55,3415.32,3415.55,4398.0,3372.8893,3374.9038,3372.7016,3372.9288,4398.0
2024-01-08 13:10:00,3413.61,3415.38,3413.61,3415.38,220.0,3371.013,3372.7609,3371.013,3372.7609,220.0
2024-01-08 13:15:00,3416.21,3416.21,3416.21,3416.21,100.0,3373.5805,3373.5805,3373.5805,3373.5805,100.0
2024-01-08 13:20:00,3415.6,3416.79,3415.6,3416.79,419.0,3372.9781,3374.1533,3372.9781,3374.1533,419.0
2024-01-08 13:25:00,3414.86,3414.86,3414.85,3414.86,250.0,3372.2474,3372.2474,3372.2375,3372.2474,250.0
2024-01-08 13:30:00,3417.22,3417.5,3417.21,3417.5,300.0,3374.5779,3374.8544,3374.568,3374.8544,300.0
2024-01-08 13:35:00,3417.8,3422.43,3417.54,3421.38,1000.0,3375.1507,3379.7229,3374.8939,3378.686,1000.0
2024-01-08 13:40:00,3423.93,3428.44,3422.03,3425.9,1656.0,3381.2042,3385.6579,3379.3279,3383.1496,1656.0
2024-01-08 13:45:00,3427.14,3434.32,3427.14,3434.32,402.0,3384.3741,3391.4645,3384.3741,3391.4645,402.0
2024-01-08 13:50:00,3435.52,3439.17,3435.19,3439.0,726.0,3392.6496,3396.254,3392.3237,3396.0861,726.0
2024-01-08 13:55:00,3438.04,3438.21,3438.03,3438.21,300.0,3395.1381,3395.306,3395.1282,3395.306,300.0
2024-01-08 14:00:00,3437.21,3437.5,3437.2,3437.49,300.0,3394.3185,3394.6049,3394.3086,3394.595,300.0
2024-01-08 14:05:00,3437.49,3437.49,3437.49,3437.49,0.0,3394.595,3394.595,3394.595,3394.595,0.0
2024-01-08 14:10:00,3437.82,3437.82,3436.46,3436.46,200.0,3394.9209,3394.9209,3393.5778,3393.5778,200.0
2024-01-08 14:15:00,3437.97,3437.97,3437.97,3437.97,100.0,3395.069,3395.069,3395.069,3395.069,100.0
2024-01-08 14:20:00,3437.74,3437.74,3437.73,3437.74,100.0,3394.8419,3394.8419,3394.832,3394.8419,100.0
2024-01-08 14:25:00,3437.33,3441.34,3437.33,3440.02,500.0,3394.437,3398.3969,3394.437,3397.0934,500.0
2024-01-08 14:30:00,3442.22,3447.96,3442.22,3447.96,200.0,3399.266,3404.9343,3399.266,3404.9343,200.0
2024-01-08 14:35:00,3445.96,3446.51,3445.96,3446.17,580.0,3402.9593,3403.5024,3402.9593,3403.1667,580.0
2024-01-08 14:40:00,3448.4,3448.4,3448.4,3448.4,100.0,3405.3688,3405.3688,3405.3688,3405.3688,100.0
2024-01-08 14:45:00,3448.15,3451.8,3448.15,3451.8,779.0,3405.122,3408.7264,3405.122,3408.7264,779.0
2024-01-08 14:50:00,3451.73,3453.0,3450.7,3453.0,476.0,3408.6573,3409.9114,3407.6401,3409.9114,476.0
2024-01-08 14:55:00,3453.37,3454.83,3453.37,3454.83,202.0,3410.2768,3411.7186,3410.2768,3411.7186,202.0
2024-01-08 15:00:00,3454.33,3459.22,3454.33,3458.93,1427.0,3411.2248,3416.0538,3411.2248,3415.7674,1427.0
2024-01-08 15:05:00,3458.93,3458.93,3458.93,3458.93,0.0,3415.7674,3415.7674,3415.7674,3415.7674,0.0
2024-01-08 15:10:00,3453.93,3454.52,3450.87,3451.45,740.0,3410.8298,3411.4125,3407.808,3408.3808,740.0
2024-01-08 15:15:00,3453.45,3455.19,3453.45,3455.18,228.0,3410.3558,3412.0741,3410.3558,3412.0642,228.0
2024-01-08 15:20:00,3457.64,3458.03,3457.64,3458.03,200.0,3414.4935,3414.8787,3414.4935,3414.8787,200.0
2024-01-08 15:25:00,3455.35,3455.35,3455.34,3455.35,100.0,3412.2321,3412.2321,3412.2222,3412.2321,100.0
2024-01-08 15:30:00,3454.27,3456.44,3450.2,3451.14,1700.0,3411.1656,3413.3085,3407.1464,3408.0747,1700.0
2024-01-08 15:35:00,3452.52,3460.0,3451.01,3460.0,846.0,3409.4374,3416.8241,3407.9463,3416.8241,846.0
2024-01-08 15:40:00,3460.98,3460.98,3459.56,3459.56,484.0,3417.7919,3417.7919,3416.3896,3416.3896,484.0
2024-01-08 15:45:00,3458.52,3460.48,3457.88,3460.48,565.0,3415.3626,3417.2981,3414.7305,3417.2981,565.0
2024-01-08 15:50:00,3457.29,3465.0,3457.29,3462.84,872.0,3414.1479,3421.7617,3414.1479,3419.6287,872.0
2024-01-08 15:55:00,3461.09,3463.44,3458.35,3462.48,4180.0,3417.9005,3420.2212,3415.1947,3419.2731,4180.0
2024-01-09 09:30:00,3441.0,3465.0,3441.0,3460.36,2985.0,3398.0612,3421.7617,3398.0612,3417.1796,2985.0
2024-01-09 09:35:00,3465.23,3474.04,3465.23,3471.06,975.0,3421.9888,3430.6889,3421.9888,3427.7461,975.0
2024-01-09 09:40:00,3471.71,3471.71,3464.0,3464.0,500.0,3428.388,3428.388,3420.7742,3420.7742,500.0
2024-01-09 09:45:00,3450.49,3461.85,3450.49,3451.96,500.0,3407.4328,3418.651,3407.4328,3408.8844,500.0
2024-01-09 09:50:00,3450.77,3466.12,3450.77,3466.12,5700.0,3407.7093,3422.8677,3407.7093,3422.8677,5700.0
2024-01-09 09:55:00,3457.1,3457.1,3455.63,3455.63,300.0,3413.9603,3413.9603,3412.5086,3412.5086,300.0
2024-01-09 10:00:00,3460.17,3460.17,3454.7,3454.71,200.0,3416.992,3416.992,3411.5902,3411.6001,200.0
2024-01-09 10:05:00,3451.24,3465.88,3449.28,3465.88,600.0,3408.1734,3422.6307,3406.2379,3422.6307,600.0
2024-01-09 10:10:00,3465.91,3471.35,3465.91,3467.66,836.0,3422.6603,3428.0325,3422.6603,3424.3885,836.0
2024-01-09 10:15:00,3470.73,3472.09,3463.7,3463.71,1200.0,3427.4202,3428.7632,3420.4779,3420.4878,1200.0
2024-01-09 10:20:00,3461.27,3462.87,3461.26,3462.32,400.0,3418.0782,3419.6583,3418.0684,3419.1151,400.0
2024-01-09 10:25:00,3460.68,3460.68,3452.94,3454.95,500.0,3417.4956,3417.4956,3409.8522,3411.8371,500.0
2024-01-09 10:30:00,3454.41,3457.76,3454.41,3457.17,500.0,3411.3038,3414.612,3411.3038,3414.0294,500.0
2024-01-09 10:35:00,3454.11,3457.44,3452.3,3454.92,1300.0,3411.0076,3414.296,3409.2202,3411.8075,1300.0
2024-01-09 10:40:00,3457.44,3457.77,3456.83,3457.77,300.0,3414.296,3414.6219,3413.6936,3414.6219,300.0
2024-01-09 10:45:00,3458.88,3463.95,3458.88,3460.37,700.0,3415.7181,3420.7248,3415.7181,3417.1895,700.0
2024-01-09 10:50:00,3461.71,3463.43,3461.71,3463.43,200.0,3418.5128,3420.2113,3418.5128,3420.2113,200.0
2024-01-09 10:55:00,3460.0,3462.05,3460.0,3462.05,300.0,3416.8241,3418.8485,3416.8241,3418.8485,300.0
2024-01-09 11:00:00,3461.17,3466.0,3461.17,3466.0,703.0,3417.9795,3422.7492,3417.9795,3422.7492,703.0
2024-01-09 11:05:00,3464.12,3464.12,3464.12,3464.12,100.0,3420.8927,3420.8927,3420.8927,3420.8927,100.0
2024-01-09 11:10:00,3467.35,3468.32,3461.49,3465.92,600.0,3424.0824,3425.0403,3418.2955,3422.6702,600.0
2024-01-09 11:15:00,3467.85,3472.45,3467.85,3472.45,300.0,3424.5761,3429.1187,3424.5761,3429.1187,300.0
2024-01-09 11:20:00,3473.36,3474.86,3473.36,3474.86,400.0,3430.0174,3431.4987,3430.0174,3431.4987,400.0
2024-01-09 11:25:00,3476.1,3481.58,3475.57,3481.58,1100.0,3432.7232,3438.1348,3432.1998,3438.1348,1100.0
2024-01-09 11:30:00,3481.38,3485.26,3481.37,3481.6,1127.0,3437.9373,3441.7689,3437.9274,3438.1546,1127.0
2024-01-09 11:35:00,3481.64,3482.01,3478.61,3478.61,300.0,3438.1941,3438.5594,3435.2019,3435.2019,300.0
2024-01-09 11:40:00,3479.12,3479.21,3479.12,3479.21,200.0,3435.7055,3435.7944,3435.7055,3435.7944,200.0
2024-01-09 11:45:00,3480.98,3480.98,3480.98,3480.98,100.0,3437.5423,3437.5423,3437.5423,3437.5423,100.0
2024-01-09 11:50:00,3480.33,3480.33,3479.17,3479.17,200.0,3436.9004,3436.9004,3435.7549,3435.7549,200.0
2024-01-09 11:55:00,3479.26,3479.26,3479.25,3479.26,100.0,3435.8438,3435.8438,3435.8339,3435.8438,100.0
2024-01-09 12:00:00,3481.24,3481.25,3479.06,3479.92,700.0,3437.799,3437.8089,3435.6462,3436.4955,700.0
2024-01-09 12:05:00,3481.34,3481.64,3480.12,3480.12,550.0,3437.8978,3438.1941,3436.693,3436.693,550.0
2024-01-09 12:10:00,3478.5,3478.78,3474.47,3474.47,3175.0,3435.0932,3435.3697,3431.1135,3431.1135,3175.0
2024-01-09 12:15:00,3470.75,3474.21,3467.63,3467.64,700.0,3427.4399,3430.8568,3424.3589,3424.3688,700.0
2024-01-09 12:20:00,3467.09,3468.34,3464.17,3468.18,1500.0,3423.8256,3425.06,3420.9421,3424.902,1500.0
2024-01-09 12:25:00,3468.22,3468.23,3465.98,3466.0,900.0,3424.9415,3424.9514,3422.7295,3422.7492,900.0
2024-01-09 12:30:00,3465.04,3467.9,3465.03,3467.59,1000.0,3421.8012,3424.6255,3421.7913,3424.3194,1000.0
2024-01-09 12:35:00,3468.06,3469.84,3468.06,3469.82,500.0,3424.7835,3426.5413,3424.7835,3426.5216,500.0
2024-01-09 12:40:00,3471.03,3471.24,3471.03,3471.23,300.0,3427.7165,3427.9238,3427.7165,3427.914,300.0
2024-01-09 12:45:00,3470.35,3470.35,3469.55,3469.56,300.0,3427.0449,3427.0449,3426.2549,3426.2648,300.0
2024-01-09 12:50:00,3471.04,3476.86,3471.03,3476.56,600.0,3427.7263,3433.4737,3427.7165,3433.1774,600.0
2024-01-09 12:55:00,3476.56,3476.56,3476.56,3476.56,0.0,3433.1774,3433.1774,3433.1774,3433.1774,0.0
2024-01-09 13:00:00,3476.95,3483.38,3476.95,3483.38,700.0,3433.5626,3439.9123,3433.5626,3439.9123,700.0
2024-01-09 13:05:00,3481.62,3481.62,3477.46,3477.92,600.0,3438.1743,3438.1743,3434.0662,3434.5205,600.0
2024-01-09 13:10:00,3477.38,3477.39,3477.38,3477.38,100.0,3433.9872,3433.9971,3433.9872,3433.9872,100.0
2024-01-09 13:15:00,3477.38,3477.38,3477.38,3477.38,0.0,3433.9872,3433.9872,3433.9872,3433.9872,0.0
2024-01-09 13:20:00,3479.44,3479.44,3477.38,3477.38,200.0,3436.0215,3436.0215,3433.9872,3433.9872,200.0
2024-01-09 13:25:00,3476.7,3476.7,3476.0,3476.0,350.0,3433.3157,3433.3157,3432.6244,3432.6244,350.0
2024-01-09 13:30:00,3473.2,3473.2,3468.36,3472.05,1000.0,3429.8594,3429.8594,3425.0798,3428.7237,1000.0
2024-01-09 13:35:00,3471.08,3475.66,3471.08,3475.66,300.0,3427.7658,3432.2887,3427.7658,3432.2887,300.0
2024-01-09 13:40:00,3472.85,3472.85,3472.84,3472.85,100.0,3429.5137,3429.5137,3429.5039,3429.5137,100.0
2024-01-09 13:45:00,3473.0,3475.44,3472.99,3473.4,900.0,3429.6619,3432.0714,3429.652,3430.0569,900.0
2024-01-09 13:50:00,3474.01,3478.6,3474.0,3478.6,300.0,3430.6593,3435.192,3430.6494,3435.192,300.0
2024-01-09 13:55:00,3478.55,3478.55,3474.87,3474.87,200.0,3435.1426,3435.1426,3431.5085,3431.5085,200.0
2024-01-09 14:00:00,3475.4,3476.08,3475.4,3476.08,400.0,3432.0319,3432.7034,3432.0319,3432.7034,400.0
2024-01-09 14:05:00,3478.16,3478.17,3476.41,3476.41,500.0,3434.7575,3434.7674,3433.0293,3433.0293,500.0
2024-01-09 14:10:00,3473.88,3474.77,3473.88,3474.14,400.0,3430.5309,3431.4098,3430.5309,3430.7876,400.0
2024-01-09 14:15:00,3473.07,3474.0,3471.75,3474.0,1700.0,3429.731,3430.6494,3428.4275,3430.6494,1700.0
2024-01-09 14:20:00,3473.18,3473.46,3473.18,3473.46,200.0,3429.8396,3430.1161,3429.8396,3430.1161,200.0
2024-01-09 14:25:00,3474.11,3474.12,3469.34,3469.34,400.0,3430.758,3430.7679,3426.0475,3426.0475,400.0
2024-01-09 14:30:00,3471.01,3472.68,3469.31,3472.68,500.0,3427.6967,3429.3459,3426.0179,3429.3459,500.0
2024-01-09 14:35:00,3472.23,3472.54,3470.9,3470.9,400.0,3428.9015,3429.2076,3427.5881,3427.5881,400.0
2024-01-09 14:40:00,3472.02,3472.02,3472.01,3472.02,100.0,3428.6941,3428.6941,3428.6842,3428.6941,100.0
2024-01-09 14:45:00,3472.29,3476.39,3471.63,3475.5,739.0,3428.9607,3433.0096,3428.309,3432.1307,739.0
2024-01-09 14:50:00,3474.75,3474.75,3474.28,3474.66,500.0,3431.39,3431.39,3430.9259,3431.3012,500.0
2024-01-09 14:55:00,3476.35,3477.54,3474.05,3474.05,1580.0,3432.9701,3434.1452,3430.6988,3430.6988,1580.0
2024-01-09 15:00:00,3472.36,3472.36,3472.01,3472.22,577.0,3429.0299,3429.0299,3428.6842,3428.8916,577.0
2024-01-09 15:05:00,3472.86,3474.99,3472.86,3474.1,1200.0,3429.5236,3431.627,3429.5236,3430.7481,1200.0
2024-01-09 15:10:00,3474.22,3475.6,3467.34,3470.53,5359.0,3430.8666,3432.2294,3424.0725,3427.2227,5359.0
2024-01-09 15:15:00,3472.09,3476.09,3471.56,3474.69,1255.0,3428.7632,3432.7133,3428.2398,3431.3308,1255.0
2024-01-09 15:20:00,3475.4,3476.0,3473.35,3473.62,2604.0,3432.0319,3432.6244,3430.0075,3430.2741,2604.0
2024-01-09 15:25:00,3475.0,3475.16,3474.36,3474.46,400.0,3431.6369,3431.7949,3431.0049,3431.1036,400.0
2024-01-09 15:30:00,3475.64,3475.7,3474.62,3475.0,625.0,3432.2689,3432.3282,3431.2617,3431.6369,625.0
2024-01-09 15:35:00,3475.19,3477.6,3473.71,3475.0,4305.0,3431.8245,3434.2045,3430.363,3431.6369,4305.0
2024-01-09 15:40:00,3475.0,3475.0,3473.85,3474.79,2148.0,3431.6369,3431.6369,3430.5013,3431.4295,2148.0
2024-01-09 15:45:00,3472.49,3472.49,3472.49,3472.49,100.0,3429.1582,3429.1582,3429.1582,3429.1582,100.0
2024-01-09 15:50:00,3471.19,3487.95,3471.19,3487.95,2222.0,3427.8745,3444.4253,3427.8745,3444.4253,2222.0
2024-01-09 15:55:00,3487.78,3490.5,3484.21,3487.79,4379.0,3444.2574,3446.9435,3440.732,3444.2673,4379.0
2024-01-10 09:30:00,3493.73,3500.0,3493.73,3498.93,2116.0,3450.1332,3456.3249,3450.1332,3455.2683,2116.0
2024-01-10 09:35:00,3497.88,3499.01,3497.88,3499.01,248.0,3454.2314,3455.3473,3454.2314,3455.3473,248.0
2024-01-10 09:40:00,3499.01,3499.01,3499.01,3499.01,0.0,3455.3473,3455.3473,3455.3473,3455.3473,0.0
2024-01-10 09:45:00,3505.83,3517.96,3502.9,3517.96,800.0,3462.0822,3474.0608,3459.1888,3474.0608,800.0
2024-01-10 09:50:00,3519.93,3519.93,3507.42,3510.99,1477.0,3476.0062,3476.0062,3463.6524,3467.1778,1477.0
2024-01-10 09:55:00,3508.62,3509.58,3499.13,3499.13,1929.0,3464.8374,3465.7854,3455.4658,3455.4658,1929.0
2024-01-10 10:00:00,3509.39,3512.51,3507.18,3512.51,800.0,3465.5978,3468.6788,3463.4154,3468.6788,800.0
2024-01-10 10:05:00,3508.73,3517.84,3508.37,3512.84,4468.0,3464.946,3473.9423,3464.5905,3469.0047,4468.0
2024-01-10 10:10:00,3507.99,3517.47,3507.99,3517.0,410.0,3464.2152,3473.5769,3464.2152,3473.1128,410.0
2024-01-10 10:15:00,3517.75,3529.42,3517.73,3526.78,1863.0,3473.8535,3485.3778,3473.8337,3482.7708,1863.0
2024-01-10 10:20:00,3526.0,3528.12,3522.82,3524.24,611.0,3482.0005,3484.094,3478.8602,3480.2625,611.0
2024-01-10 10:25:00,3523.35,3525.12,3523.35,3525.12,400.0,3479.3836,3481.1315,3479.3836,3481.1315,400.0
2024-01-10 10:30:00,3527.97,3530.0,3525.83,3525.84,500.0,3483.9459,3485.9506,3481.8326,3481.8425,500.0
2024-01-10 10:35:00,3526.33,3526.78,3526.32,3526.78,200.0,3482.3264,3482.7708,3482.3165,3482.7708,200.0
2024-01-10 10:40:00,3526.62,3530.0,3526.62,3527.44,402.0,3482.6128,3485.9506,3482.6128,3483.4225,402.0
2024-01-10 10:45:00,3528.28,3528.28,3528.28,3528.28,100.0,3484.2521,3484.2521,3484.2521,3484.2521,100.0
2024-01-10 10:50:00,3532.99,3533.0,3531.7,3531.72,500.0,3488.9033,3488.9132,3487.6294,3487.6491,500.0
2024-01-10 10:55:00,3532.83,3533.73,3532.82,3533.73,200.0,3488.7453,3489.634,3488.7354,3489.634,200.0
2024-01-10 11:00:00,3536.69,3537.75,3534.5,3534.5,700.0,3492.5571,3493.6039,3490.3944,3490.3944,700.0
2024-01-10 11:05:00,3535.39,3535.39,3535.38,3535.39,219.0,3491.2733,3491.2733,3491.2635,3491.2733,219.0
2024-01-10 11:10:00,3531.43,3534.38,3530.42,3530.42,700.0,3487.3627,3490.2759,3486.3653,3486.3653,700.0
2024-01-10 11:15:00,3525.63,3526.86,3525.63,3526.86,300.0,3481.6351,3482.8498,3481.6351,3482.8498,300.0
2024-01-10 11:20:00,3526.47,3526.47,3526.46,3526.47,195.0,3482.4646,3482.4646,3482.4548,3482.4646,195.0
2024-01-10 11:25:00,3529.06,3534.15,3529.06,3530.38,400.0,3485.0223,3490.0488,3485.0223,3486.3258,400.0
2024-01-10 11:30:00,3530.56,3532.67,3528.59,3528.6,902.0,3486.5036,3488.5873,3484.5582,3484.5681,902.0
2024-01-10 11:35:00,3529.14,3533.72,3529.14,3533.48,819.0,3485.1013,3489.6242,3485.1013,3489.3872,819.0
2024-01-10 11:40:00,3533.48,3533.48,3533.48,3533.48,0.0,3489.3872,3489.3872,3489.3872,3489.3872,0.0
2024-01-10 11:45:00,3529.99,3529.99,3527.17,3527.61,569.0,3485.9407,3485.9407,3483.1559,3483.5904,569.0
2024-01-10 11:50:00,3528.29,3528.55,3528.29,3528.55,200.0,3484.2619,3484.5187,3484.2619,3484.5187,200.0
2024-01-10 11:55:00,3525.7,3528.85,3525.69,3528.85,429.0,3481.7042,3484.8149,3481.6944,3484.8149,429.0
2024-01-10 12:00:00,3520.7,3525.98,3520.7,3525.98,803.0,3476.7666,3481.9808,3476.7666,3481.9808,803.0
2024-01-10 12:05:00,3523.68,3524.0,3522.59,3522.59,800.0,3479.7095,3480.0255,3478.6331,3478.6331,800.0
2024-01-10 12:10:00,3522.81,3522.81,3522.67,3522.67,402.0,3478.8503,3478.8503,3478.7121,3478.7121,402.0
2024-01-10 12:15:00,3522.57,3522.57,3517.68,3519.11,700.0,3478.6133,3478.6133,3473.7843,3475.1965,700.0
2024-01-10 12:20:00,3524.86,3525.07,3524.86,3525.07,200.0,3480.8747,3481.0821,3480.8747,3481.0821,200.0
2024-01-10 12:25:00,3523.0,3523.0,3522.2,3522.21,200.0,3479.0379,3479.0379,3478.2479,3478.2578,200.0
2024-01-10 12:30:00,3520.44,3520.44,3520.43,3520.44,100.0,3476.5099,3476.5099,3476.5,3476.5099,100.0
2024-01-10 12:35:00,3520.44,3520.44,3520.44,3520.44,0.0,3476.5099,3476.5099,3476.5099,3476.5099,0.0
2024-01-10 12:40:00,3526.1,3526.1,3526.1,3526.1,100.0,3482.0993,3482.0993,3482.0993,3482.0993,100.0
2024-01-10 12:45:00,3526.1,3526.1,3526.1,3526.1,0.0,3482.0993,3482.0993,3482.0993,3482.0993,0.0
2024-01-10 12:50:00,3526.1,3526.1,3526.1,3526.1,0.0,3482.0993,3482.0993,3482.0993,3482.0993,0.0
2024-01-10 12:55:00,3526.1,3526.1,3526.1,3526.1,0.0,3482.0993,3482.0993,3482.0993,3482.0993,0.0
2024-01-10 13:00:00,3529.73,3532.38,3525.05,3532.38,486.0,3485.684,3488.3009,3481.0624,3488.3009,486.0
2024-01-10 13:05:00,3532.87,3533.4,3530.37,3530.37,314.0,3488.7848,3489.3082,3486.316,3486.316,314.0
2024-01-10 13:10:00,3528.3,3528.3,3524.02,3525.27,440.0,3484.2718,3484.2718,3480.0452,3481.2796,440.0
2024-01-10 13:15:00,3524.11,3524.11,3524.11,3524.11,100.0,3480.1341,3480.1341,3480.1341,3480.1341,100.0
2024-01-10 13:20:00,3524.11,3524.11,3524.11,3524.11,0.0,3480.1341,3480.1341,3480.1341,3480.1341,0.0
2024-01-10 13:25:00,3523.22,3523.22,3523.21,3523.22,100.0,3479.2552,3479.2552,3479.2453,3479.2552,100.0
2024-01-10 13:30:00,3523.22,3523.22,3523.22,3523.22,0.0,3479.2552,3479.2552,3479.2552,3479.2552,0.0
2024-01-10 13:35:00,3523.22,3523.22,3523.22,3523.22,0.0,3479.2552,3479.2552,3479.2552,3479.2552,0.0
2024-01-10 13:40:00,3523.22,3523.22,3523.22,3523.22,0.0,3479.2552,3479.2552,3479.2552,3479.2552,0.0
2024-01-10 13:45:00,3523.22,3523.22,3523.22,3523.22,0.0,3479.2552,3479.2552,3479.2552,3479.2552,0.0
2024-01-10 13:50:00,3522.97,3522.97,3522.96,3522.97,100.0,3479.0083,3479.0083,3478.9984,3479.0083,100.0
2024-01-10 13:55:00,3523.0,3526.42,3522.99,3523.96,926.0,3479.0379,3482.4153,3479.0281,3479.986,926.0
2024-01-10 14:00:00,3523.96,3523.96,3523.96,3523.96,0.0,3479.986,3479.986,3479.986,3479.986,0.0
2024-01-10 14:05:00,3524.11,3525.55,3523.5,3523.51,929.0,3480.1341,3481.5561,3479.5317,3479.5416,929.0
2024-01-10 14:10:00,3524.01,3524.49,3524.0,3524.49,301.0,3480.0353,3480.5093,3480.0255,3480.5093,301.0
2024-01-10 14:15:00,3528.69,3532.26,3528.69,3532.26,200.0,3484.6569,3488.1824,3484.6569,3488.1824,200.0
2024-01-10 14:20:00,3532.26,3532.26,3532.26,3532.26,0.0,3488.1824,3488.1824,3488.1824,3488.1824,0.0
2024-01-10 14:25:00,3532.26,3532.26,3532.26,3532.26,0.0,3488.1824,3488.1824,3488.1824,3488.1824,0.0
2024-01-10 14:30:00,3529.72,3530.75,3528.72,3528.72,1699.0,3485.6741,3486.6912,3484.6866,3484.6866,1699.0
2024-01-10 14:35:00,3528.72,3528.72,3528.72,3528.72,0.0,3484.6866,3484.6866,3484.6866,3484.6866,0.0
2024-01-10 14:40:00,3528.46,3528.46,3526.04,3526.04,200.0,3484.4298,3484.4298,3482.04,3482.04,200.0
2024-01-10 14:45:00,3526.0,3526.0,3526.0,3526.0,341.0,3482.0005,3482.0005,3482.0005,3482.0005,341.0
2024-01-10 14:50:00,3528.29,3530.08,3528.29,3530.08,500.0,3484.2619,3486.0296,3484.2619,3486.0296,500.0
2024-01-10 14:55:00,3530.78,3531.78,3530.78,3531.78,200.0,3486.7209,3487.7084,3486.7209,3487.7084,200.0
2024-01-10 15:00:00,3533.98,3533.98,3528.18,3528.18,300.0,3489.8809,3489.8809,3484.1533,3484.1533,300.0
2024-01-10 15:05:00,3528.21,3528.21,3524.0,3524.0,722.0,3484.1829,3484.1829,3480.0255,3480.0255,722.0
2024-01-10 15:10:00,3526.68,3526.68,3519.0,3519.0,780.0,3482.672,3482.672,3475.0879,3475.0879,780.0
2024-01-10 15:15:00,3519.0,3521.01,3516.89,3516.89,900.0,3475.0879,3477.0728,3473.0042,3473.0042,900.0
2024-01-10 15:20:00,3516.89,3516.89,3516.89,3516.89,0.0,3473.0042,3473.0042,3473.0042,3473.0042,0.0
2024-01-10 15:25:00,3514.2,3514.71,3513.9,3514.71,300.0,3470.3478,3470.8514,3470.0515,3470.8514,300.0
2024-01-10 15:30:00,3507.35,3510.57,3507.35,3510.57,615.0,3463.5832,3466.763,3463.5832,3466.763,615.0
2024-01-10 15:35:00,3512.85,3512.85,3512.85,3512.85,100.0,3469.0146,3469.0146,3469.0146,3469.0146,100.0
2024-01-10 15:40:00,3514.85,3514.85,3510.42,3511.02,500.0,3470.9896,3470.9896,3466.6149,3467.2074,500.0
2024-01-10 15:45:00,3512.87,3513.06,3512.15,3512.15,400.0,3469.0343,3469.222,3468.3233,3468.3233,400.0
2024-01-10 15:50:00,3508.8,3511.62,3507.17,3511.32,1400.0,3465.0151,3467.7999,3463.4055,3467.5037,1400.0
2024-01-10 15:55:00,3515.0,3520.74,3514.73,3520.74,1700.0,3471.1378,3476.8061,3470.8711,3476.8061,1700.0
2024-01-11 09:30:00,3502.55,3538.0,3502.55,3516.2,4580.0,3458.8431,3493.8508,3458.8431,3472.3228,4580.0
2024-01-11 09:35:00,3528.44,3528.44,3519.99,3519.99,200.0,3484.4101,3484.4101,3476.0655,3476.0655,200.0
2024-01-11 09:40:00,3520.57,3521.34,3520.02,3521.09,700.0,3476.6383,3477.3987,3476.0951,3477.1518,700.0
2024-01-11 09:45:00,3516.32,3516.41,3507.94,3510.0,1245.0,3472.4413,3472.5302,3464.1659,3466.2002,1245.0
2024-01-11 09:50:00,3508.59,3513.45,3500.1,3500.8,2000.0,3464.8078,3469.6071,3456.4237,3457.115,2000.0
2024-01-11 09:55:00,3502.47,3502.84,3496.51,3501.68,2393.0,3458.7641,3459.1295,3452.8785,3457.984,2393.0
2024-01-11 10:00:00,3505.62,3505.63,3499.47,3501.61,400.0,3461.8748,3461.8847,3455.8016,3457.9149,400.0
2024-01-11 10:05:00,3499.6,3499.6,3493.57,3493.57,300.0,3455.9299,3455.9299,3449.9752,3449.9752,300.0
2024-01-11 10:10:00,3487.82,3493.79,3485.96,3487.48,1000.0,3444.2969,3450.1924,3442.4601,3443.9612,1000.0
2024-01-11 10:15:00,3487.86,3497.53,3487.86,3497.53,509.0,3444.3364,3453.8858,3444.3364,3453.8858,509.0
2024-01-11 10:20:00,3497.53,3497.53,3497.53,3497.53,0.0,3453.8858,3453.8858,3453.8858,3453.8858,0.0
2024-01-11 10:25:00,3514.87,3522.04,3513.55,3513.6,2431.0,3471.0094,3478.0899,3469.7059,3469.7552,2431.0
2024-01-11 10:30:00,3513.6,3513.6,3513.6,3513.6,0.0,3469.7552,3469.7552,3469.7552,3469.7552,0.0
2024-01-11 10:35:00,3519.68,3519.69,3519.68,3519.68,100.0,3475.7594,3475.7692,3475.7594,3475.7594,100.0
2024-01-11 10:40:00,3519.68,3519.68,3519.68,3519.68,0.0,3475.7594,3475.7594,3475.7594,3475.7594,0.0
2024-01-11 10:45:00,3515.55,3515.55,3510.13,3512.63,800.0,3471.6809,3471.6809,3466.3285,3468.7973,800.0
2024-01-11 10:50:00,3512.37,3513.02,3510.95,3513.02,400.0,3468.5406,3469.1825,3467.1383,3469.1825,400.0
2024-01-11 10:55:00,3508.38,3516.24,3508.38,3516.24,300.0,3464.6004,3472.3623,3464.6004,3472.3623,300.0
2024-01-11 11:00:00,3517.07,3519.48,3514.6,3515.63,813.0,3473.1819,3475.5619,3470.7428,3471.7599,813.0
2024-01-11 11:05:00,3515.63,3515.63,3515.63,3515.63,0.0,3471.7599,3471.7599,3471.7599,3471.7599,0.0
2024-01-11 11:10:00,3518.94,3518.94,3509.76,3510.3,700.0,3475.0286,3475.0286,3465.9632,3466.4964,700.0
2024-01-11 11:15:00,3508.69,3510.01,3505.56,3505.97,1297.0,3464.9065,3466.21,3461.8156,3462.2204,1297.0
2024-01-11 11:20:00,3505.48,3506.09,3502.31,3504.46,1300.0,3461.7366,3462.339,3458.6061,3460.7293,1300.0
2024-01-11 11:25:00,3504.81,3504.81,3504.62,3504.62,300.0,3461.0749,3461.0749,3460.8873,3460.8873,300.0
2024-01-11 11:30:00,3501.0,3501.0,3501.0,3501.0,100.0,3457.3125,3457.3125,3457.3125,3457.3125,100.0
2024-01-11 11:35:00,3508.69,3509.94,3503.28,3503.28,1165.0,3464.9065,3466.1409,3459.564,3459.564,1165.0
2024-01-11 11:40:00,3501.43,3504.32,3501.43,3504.32,200.0,3457.7371,3460.591,3457.7371,3460.591,200.0
2024-01-11 11:45:00,3501.49,3502.08,3499.01,3499.02,300.0,3457.7964,3458.379,3455.3473,3455.3572,300.0
2024-01-11 11:50:00,3508.17,3508.17,3502.16,3502.16,300.0,3464.393,3464.393,3458.458,3458.458,300.0
2024-01-11 11:55:00,3502.16,3502.16,3502.16,3502.16,0.0,3458.458,3458.458,3458.458,3458.458,0.0
2024-01-11 12:00:00,3505.36,3511.41,3505.35,3511.41,200.0,3461.6181,3467.5926,3461.6082,3467.5926,200.0
2024-01-11 12:05:00,3508.79,3508.79,3508.78,3508.79,100.0,3465.0053,3465.0053,3464.9954,3465.0053,100.0
2024-01-11 12:10:00,3511.67,3512.15,3511.67,3512.15,200.0,3467.8493,3468.3233,3467.8493,3468.3233,200.0
2024-01-11 12:15:00,3513.97,3513.97,3513.97,3513.97,100.0,3470.1206,3470.1206,3470.1206,3470.1206,100.0
2024-01-11 12:20:00,3512.73,3517.78,3512.72,3514.03,828.0,3468.8961,3473.8831,3468.8862,3470.1799,828.0
2024-01-11 12:25:00,3514.03,3514.03,3514.03,3514.03,0.0,3470.1799,3470.1799,3470.1799,3470.1799,0.0
2024-01-11 12:30:00,3518.53,3520.86,3517.94,3519.48,700.0,3474.6237,3476.9246,3474.0411,3475.5619,700.0
2024-01-11 12:35:00,3518.52,3518.52,3517.1,3517.1,400.0,3474.6138,3474.6138,3473.2116,3473.2116,400.0
2024-01-11 12:40:00,3523.99,3524.0,3522.61,3522.61,300.0,3480.0156,3480.0255,3478.6528,3478.6528,300.0
2024-01-11 12:45:00,3525.53,3528.91,3525.53,3528.91,200.0,3481.5364,3484.8742,3481.5364,3484.8742,200.0
2024-01-11 12:50:00,3529.08,3529.08,3527.26,3527.26,200.0,3485.0421,3485.0421,3483.2448,3483.2448,200.0
2024-01-11 12:55:00,3527.26,3527.26,3527.26,3527.26,0.0,3483.2448,3483.2448,3483.2448,3483.2448,0.0
2024-01-11 13:00:00,3528.87,3530.1,3528.87,3530.1,300.0,3484.8347,3486.0493,3484.8347,3486.0493,300.0
2024-01-11 13:05:00,3536.28,3536.28,3531.24,3531.25,200.0,3492.1522,3492.1522,3487.1751,3487.185,200.0
2024-01-11 13:10:00,3531.09,3531.09,3531.08,3531.09,100.0,3487.027,3487.027,3487.0171,3487.027,100.0
2024-01-11 13:15:00,3532.55,3537.56,3532.55,3534.88,700.0,3488.4688,3493.4163,3488.4688,3490.7697,700.0
2024-01-11 13:20:00,3535.43,3536.0,3535.0,3536.0,564.0,3491.3128,3491.8757,3490.8882,3491.8757,564.0
2024-01-11 13:25:00,3537.68,3537.68,3533.56,3533.56,582.0,3493.5348,3493.5348,3489.4662,3489.4662,582.0
2024-01-11 13:30:00,3533.56,3533.56,3533.56,3533.56,0.0,3489.4662,3489.4662,3489.4662,3489.4662,0.0
2024-01-11 13:35:00,3532.6,3532.6,3532.59,3532.6,119.0,3488.5181,3488.5181,3488.5083,3488.5181,119.0
2024-01-11 13:40:00,3535.71,3535.71,3535.71,3535.71,100.0,3491.5893,3491.5893,3491.5893,3491.5893,100.0
2024-01-11 13:45:00,3535.71,3535.71,3535.71,3535.71,0.0,3491.5893,3491.5893,3491.5893,3491.5893,0.0
2024-01-11 13:50:00,3537.98,3538.0,3536.66,3536.78,505.0,3493.831,3493.8508,3492.5275,3492.646,505.0
2024-01-11 13:55:00,3538.97,3542.17,3538.97,3542.17,400.0,3494.8087,3497.9687,3494.8087,3497.9687,400.0
2024-01-11 14:00:00,3546.49,3546.49,3546.48,3546.49,100.0,3502.2348,3502.2348,3502.2249,3502.2348,100.0
2024-01-11 14:05:00,3546.49,3546.49,3546.49,3546.49,0.0,3502.2348,3502.2348,3502.2348,3502.2348,0.0
2024-01-11 14:10:00,3542.4,3542.4,3542.4,3542.4,100.0,3498.1959,3498.1959,3498.1959,3498.1959,100.0
2024-01-11 14:15:00,3548.5,3548.5,3544.36,3546.45,400.0,3504.2197,3504.2197,3500.1314,3502.1953,400.0
2024-01-11 14:20:00,3547.06,3549.43,3547.06,3548.29,500.0,3502.7977,3505.1381,3502.7977,3504.0124,500.0
2024-01-11 14:25:00,3551.65,3551.65,3551.65,3551.65,100.0,3507.3304,3507.3304,3507.3304,3507.3304,100.0
2024-01-11 14:30:00,3551.65,3551.65,3551.65,3551.65,0.0,3507.3304,3507.3304,3507.3304,3507.3304,0.0
2024-01-11 14:35:00,3551.63,3551.63,3547.79,3548.09,728.0,3507.3107,3507.3107,3503.5186,3503.8149,728.0
2024-01-11 14:40:00,3551.78,3551.79,3551.78,3551.79,395.0,3507.4588,3507.4687,3507.4588,3507.4687,395.0
2024-01-11 14:45:00,3551.38,3551.38,3551.38,3551.38,200.0,3507.0638,3507.0638,3507.0638,3507.0638,200.0
2024-01-11 14:50:00,3550.48,3550.48,3545.71,3545.71,300.0,3506.175,3506.175,3501.4646,3501.4646,300.0
2024-01-11 14:55:00,3545.71,3545.71,3545.71,3545.71,0.0,3501.4646,3501.4646,3501.4646,3501.4646,0.0
2024-01-11 15:00:00,3550.27,3550.28,3543.62,3543.62,1195.0,3505.9676,3505.9775,3499.4006,3499.4006,1195.0
2024-01-11 15:05:00,3543.62,3543.62,3543.62,3543.62,0.0,3499.4006,3499.4006,3499.4006,3499.4006,0.0
2024-01-11 15:10:00,3546.38,3548.21,3545.99,3548.21,450.0,3502.1262,3503.9334,3501.7411,3503.9334,450.0
2024-01-11 15:15:00,3543.91,3543.91,3543.91,3543.91,100.0,3499.687,3499.687,3499.687,3499.687,100.0
2024-01-11 15:20:00,3544.54,3544.54,3543.48,3543.48,369.0,3500.3092,3500.3092,3499.2624,3499.2624,369.0
2024-01-11 15:25:00,3545.6,3545.6,3545.6,3545.6,193.0,3501.3559,3501.3559,3501.3559,3501.3559,193.0
2024-01-11 15:30:00,3542.82,3542.82,3542.82,3542.82,100.0,3498.6106,3498.6106,3498.6106,3498.6106,100.0
2024-01-11 15:35:00,3541.28,3541.28,3539.65,3540.47,500.0,3497.0898,3497.0898,3495.4802,3496.2899,500.0
2024-01-11 15:40:00,3538.78,3540.61,3538.04,3540.47,939.0,3494.621,3496.4282,3493.8903,3496.2899,939.0
2024-01-11 15:45:00,3538.27,3538.3,3537.06,3537.94,614.0,3494.1174,3494.147,3492.9225,3493.7915,614.0
2024-01-11 15:50:00,3537.89,3543.69,3535.58,3543.69,1020.0,3493.7421,3499.4698,3491.461,3499.4698,1020.0
2024-01-11 15:55:00,3547.87,3552.95,3546.42,3552.31,2682.0,3503.5976,3508.6142,3502.1657,3507.9822,2682.0
2024-01-12 09:30:00,3572.19,3576.73,3561.68,3565.64,2881.0,3527.6141,3532.0975,3517.2353,3521.1459,2881.0
2024-01-12 09:35:00,3557.25,3562.46,3555.91,3555.91,664.0,3512.8605,3518.0055,3511.5373,3511.5373,664.0
2024-01-12 09:40:00,3559.45,3559.45,3559.45,3559.45,125.0,3515.0331,3515.0331,3515.0331,3515.0331,125.0
2024-01-12 09:45:00,3548.19,3548.19,3548.19,3548.19,100.0,3503.9136,3503.9136,3503.9136,3503.9136,100.0
2024-01-12 09:50:00,3543.59,3547.43,3541.0,3546.55,500.0,3499.371,3503.1631,3496.8133,3502.2941,500.0
2024-01-12 09:55:00,3548.14,3548.14,3539.23,3539.23,400.0,3503.8642,3503.8642,3495.0654,3495.0654,400.0
2024-01-12 10:00:00,3531.78,3535.13,3525.6,3525.61,441.0,3487.7084,3491.0166,3481.6055,3481.6154,441.0
2024-01-12 10:05:00,3530.98,3539.6,3530.21,3539.6,400.0,3486.9184,3495.4308,3486.158,3495.4308,400.0
2024-01-12 10:10:00,3534.66,3534.67,3528.63,3528.63,500.0,3490.5524,3490.5623,3484.5977,3484.5977,500.0
2024-01-12 10:15:00,3528.0,3530.35,3528.0,3530.35,500.0,3483.9755,3486.2962,3483.9755,3486.2962,500.0
2024-01-12 10:20:00,3527.79,3533.3,3527.79,3528.63,795.0,3483.7682,3489.2094,3483.7682,3484.5977,795.0
2024-01-12 10:25:00,3528.63,3528.63,3528.63,3528.63,0.0,3484.5977,3484.5977,3484.5977,3484.5977,0.0
2024-01-12 10:30:00,3532.05,3533.0,3526.5,3530.74,810.0,3487.975,3488.9132,3482.4943,3486.6814,810.0
2024-01-12 10:35:00,3524.48,3529.41,3524.48,3525.15,1240.0,3480.4995,3485.368,3480.4995,3481.1611,1240.0
2024-01-12 10:40:00,3531.34,3531.34,3525.0,3525.0,798.0,3487.2739,3487.2739,3481.013,3481.013,798.0
2024-01-12 10:45:00,3523.95,3526.38,3521.75,3521.76,300.0,3479.9761,3482.3758,3477.8035,3477.8134,300.0
2024-01-12 10:50:00,3521.41,3521.41,3521.41,3521.41,100.0,3477.4678,3477.4678,3477.4678,3477.4678,100.0
2024-01-12 10:55:00,3525.58,3525.58,3525.57,3525.58,100.0,3481.5857,3481.5857,3481.5759,3481.5857,100.0
2024-01-12 11:00:00,3525.58,3525.58,3525.58,3525.58,0.0,3481.5857,3481.5857,3481.5857,3481.5857,0.0
2024-01-12 11:05:00,3530.17,3530.17,3530.17,3530.17,100.0,3486.1185,3486.1185,3486.1185,3486.1185,100.0
2024-01-12 11:10:00,3539.73,3539.86,3535.14,3538.57,600.0,3495.5592,3495.6876,3491.0264,3494.4136,600.0
2024-01-12 11:15:00,3539.83,3539.83,3539.83,3539.83,100.0,3495.6579,3495.6579,3495.6579,3495.6579,100.0
2024-01-12 11:20:00,3537.68,3537.68,3536.14,3536.14,1163.0,3493.5348,3493.5348,3492.014,3492.014,1163.0
2024-01-12 11:25:00,3536.14,3536.14,3536.14,3536.14,0.0,3492.014,3492.014,3492.014,3492.014,0.0
2024-01-12 11:30:00,3537.01,3537.01,3537.01,3537.01,100.0,3492.8731,3492.8731,3492.8731,3492.8731,100.0
2024-01-12 11:35:00,3539.6,3539.6,3531.5,3531.5,700.0,3495.4308,3495.4308,3487.4319,3487.4319,700.0
2024-01-12 11:40:00,3530.1,3530.1,3530.1,3530.1,100.0,3486.0493,3486.0493,3486.0493,3486.0493,100.0
2024-01-12 11:45:00,3533.98,3533.98,3530.0,3532.92,1395.0,3489.8809,3489.8809,3485.9506,3488.8342,1395.0
2024-01-12 11:50:00,3532.92,3532.92,3532.92,3532.92,0.0,3488.8342,3488.8342,3488.8342,3488.8342,0.0
2024-01-12 11:55:00,3532.92,3532.92,3532.92,3532.92,0.0,3488.8342,3488.8342,3488.8342,3488.8342,0.0
2024-01-12 12:00:00,3532.09,3532.09,3531.03,3531.03,300.0,3488.0145,3488.0145,3486.9677,3486.9677,300.0
2024-01-12 12:05:00,3531.03,3531.03,3531.03,3531.03,100.0,3486.9677,3486.9677,3486.9677,3486.9677,100.0
2024-01-12 12:10:00,3533.98,3536.54,3533.98,3536.54,300.0,3489.8809,3492.409,3489.8809,3492.409,300.0
2024-01-12 12:15:00,3532.79,3532.79,3532.79,3532.79,100.0,3488.7058,3488.7058,3488.7058,3488.7058,100.0
2024-01-12 12:20:00,3532.79,3532.79,3532.79,3532.79,0.0,3488.7058,3488.7058,3488.7058,3488.7058,0.0
2024-01-12 12:25:00,3532.79,3532.79,3532.79,3532.79,0.0,3488.7058,3488.7058,3488.7058,3488.7058,0.0
2024-01-12 12:30:00,3532.79,3532.79,3532.79,3532.79,0.0,3488.7058,3488.7058,3488.7058,3488.7058,0.0
2024-01-12 12:35:00,3529.97,3529.97,3529.18,3529.18,512.0,3485.921,3485.921,3485.1408,3485.1408,512.0
2024-01-12 12:40:00,3529.26,3529.26,3525.05,3525.13,300.0,3485.2198,3485.2198,3481.0624,3481.1414,300.0
2024-01-12 12:45:00,3521.1,3521.1,3521.1,3521.1,100.0,3477.1616,3477.1616,3477.1616,3477.1616,100.0
2024-01-12 12:50:00,3523.03,3523.03,3523.03,3523.03,200.0,3479.0676,3479.0676,3479.0676,3479.0676,200.0
2024-01-12 12:55:00,3524.7,3524.7,3524.7,3524.7,100.0,3480.7167,3480.7167,3480.7167,3480.7167,100.0
2024-01-12 13:00:00,3524.0,3524.0,3524.0,3524.0,100.0,3480.0255,3480.0255,3480.0255,3480.0255,100.0
2024-01-12 13:05:00,3524.0,3524.0,3524.0,3524.0,0.0,3480.0255,3480.0255,3480.0255,3480.0255,0.0
2024-01-12 13:10:00,3526.59,3526.59,3525.0,3525.0,300.0,3482.5831,3482.5831,3481.013,3481.013,300.0
2024-01-12 13:15:00,3521.28,3521.28,3521.28,3521.28,100.0,3477.3394,3477.3394,3477.3394,3477.3394,100.0
2024-01-12 13:20:00,3521.28,3521.28,3521.28,3521.28,0.0,3477.3394,3477.3394,3477.3394,3477.3394,0.0
2024-01-12 13:25:00,3515.5,3517.97,3514.01,3514.02,700.0,3471.6315,3474.0707,3470.1601,3470.17,700.0
2024-01-12 13:30:00,3509.9,3509.9,3509.9,3509.9,100.0,3466.1014,3466.1014,3466.1014,3466.1014,100.0
2024-01-12 13:35:00,3511.46,3511.46,3511.46,3511.46,100.0,3467.6419,3467.6419,3467.6419,3467.6419,100.0
2024-01-12 13:40:00,3512.59,3512.59,3512.59,3512.59,100.0,3468.7578,3468.7578,3468.7578,3468.7578,100.0
2024-01-12 13:45:00,3510.48,3510.48,3510.48,3510.48,100.0,3466.6742,3466.6742,3466.6742,3466.6742,100.0
2024-01-12 13:50:00,3510.49,3513.46,3508.74,3510.78,602.0,3466.684,3469.617,3464.9559,3466.9704,602.0
2024-01-12 13:55:00,3510.78,3510.78,3510.78,3510.78,0.0,3466.9704,3466.9704,3466.9704,3466.9704,0.0
2024-01-12 14:00:00,3513.0,3513.0,3511.34,3511.34,300.0,3469.1627,3469.1627,3467.5234,3467.5234,300.0
2024-01-12 14:05:00,3511.34,3511.34,3511.34,3511.34,0.0,3467.5234,3467.5234,3467.5234,3467.5234,0.0
2024-01-12 14:10:00,3511.34,3511.34,3511.34,3511.34,0.0,3467.5234,3467.5234,3467.5234,3467.5234,0.0
2024-01-12 14:15:00,3511.34,3511.34,3511.34,3511.34,0.0,3467.5234,3467.5234,3467.5234,3467.5234,0.0
2024-01-12 14:20:00,3511.34,3511.34,3511.34,3511.34,0.0,3467.5234,3467.5234,3467.5234,3467.5234,0.0
2024-01-12 14:25:00,3511.04,3511.85,3511.04,3511.85,300.0,3467.2272,3468.0271,3467.2272,3468.0271,300.0
2024-01-12 14:30:00,3511.85,3511.85,3511.85,3511.85,0.0,3468.0271,3468.0271,3468.0271,3468.0271,0.0
2024-01-12 14:35:00,3508.78,3508.78,3507.95,3507.96,300.0,3464.9954,3464.9954,3464.1757,3464.1856,300.0
2024-01-12 14:40:00,3507.96,3507.96,3507.96,3507.96,0.0,3464.1856,3464.1856,3464.1856,3464.1856,0.0
2024-01-12 14:45:00,3509.86,3509.86,3509.85,3509.86,110.0,3466.0619,3466.0619,3466.052,3466.0619,110.0
2024-01-12 14:50:00,3509.86,3509.86,3509.86,3509.86,0.0,3466.0619,3466.0619,3466.0619,3466.0619,0.0
2024-01-12 14:55:00,3508.18,3508.18,3508.18,3508.18,100.0,3464.4029,3464.4029,3464.4029,3464.4029,100.0
2024-01-12 15:00:00,3505.78,3505.78,3504.7,3505.42,590.0,3462.0328,3462.0328,3460.9663,3461.6773,590.0
2024-01-12 15:05:00,3504.12,3506.38,3504.0,3504.0,700.0,3460.3935,3462.6253,3460.275,3460.275,700.0
2024-01-12 15:10:00,3505.8,3505.8,3505.79,3505.8,800.0,3462.0526,3462.0526,3462.0427,3462.0526,800.0
2024-01-12 15:15:00,3504.55,3504.55,3504.55,3504.55,100.0,3460.8182,3460.8182,3460.8182,3460.8182,100.0
2024-01-12 15:20:00,3507.52,3507.52,3503.12,3503.13,300.0,3463.7511,3463.7511,3459.406,3459.4159,300.0
2024-01-12 15:25:00,3503.98,3504.18,3503.38,3504.18,400.0,3460.2553,3460.4528,3459.6628,3460.4528,400.0
2024-01-12 15:30:00,3504.57,3504.57,3503.43,3504.47,800.0,3460.8379,3460.8379,3459.7121,3460.7392,800.0
2024-01-12 15:35:00,3505.54,3505.54,3504.0,3504.0,800.0,3461.7958,3461.7958,3460.275,3460.275,800.0
2024-01-12 15:40:00,3504.0,3504.92,3501.56,3503.56,764.0,3460.275,3461.1836,3457.8655,3459.8405,764.0
2024-01-12 15:45:00,3504.48,3504.48,3501.89,3501.89,200.0,3460.749,3460.749,3458.1914,3458.1914,200.0
2024-01-12 15:50:00,3500.79,3504.52,3500.0,3500.0,800.0,3457.1051,3460.7885,3456.3249,3456.3249,800.0
2024-01-12 15:55:00,3501.7,3503.3,3498.92,3499.15,3153.0,3458.0037,3459.5838,3455.2584,3455.4856,3153.0
2024-01-16 09:30:00,3497.8,3507.59,3486.0,3486.0,3408.0,3454.1524,3463.8202,3442.4996,3442.4996,3408.0
2024-01-16 09:35:00,3482.51,3494.17,3482.51,3494.17,840.0,3439.0532,3450.5677,3439.0532,3450.5677,840.0
2024-01-16 09:40:00,3498.99,3498.99,3489.48,3489.48,300.0,3455.3276,3455.3276,3445.9362,3445.9362,300.0
2024-01-16 09:45:00,3491.98,3491.98,3483.39,3490.18,531.0,3448.405,3448.405,3439.9222,3446.6275,531.0
2024-01-16 09:50:00,3488.38,3488.38,3480.72,3482.14,1248.0,3444.8499,3444.8499,3437.2855,3438.6878,1248.0
2024-01-16 09:55:00,3488.76,3492.17,3486.41,3491.71,607.0,3445.2252,3448.5927,3442.9045,3448.1384,607.0
2024-01-16 10:00:00,3487.29,3487.29,3468.67,3474.29,2781.0,3443.7735,3443.7735,3425.3859,3430.9358,2781.0
2024-01-16 10:05:00,3479.89,3481.11,3479.79,3479.8,316.0,3436.4659,3437.6707,3436.3671,3436.377,316.0
2024-01-16 10:10:00,3488.91,3488.91,3484.66,3484.66,272.0,3445.3733,3445.3733,3441.1764,3441.1764,272.0
2024-01-16 10:15:00,3486.75,3486.75,3477.48,3481.78,856.0,3443.2403,3443.2403,3434.086,3438.3323,856.0
2024-01-16 10:20:00,3486.8,3493.48,3486.79,3493.48,970.0,3443.2897,3449.8863,3443.2798,3449.8863,970.0
2024-01-16 10:25:00,3494.21,3494.21,3485.98,3485.99,600.0,3450.6072,3450.6072,3442.4799,3442.4898,600.0
2024-01-16 10:30:00,3485.99,3485.99,3485.99,3485.99,0.0,3442.4898,3442.4898,3442.4898,3442.4898,0.0
2024-01-16 10:35:00,3488.36,3495.78,3488.36,3495.78,670.0,3444.8302,3452.1576,3444.8302,3452.1576,670.0
2024-01-16 10:40:00,3495.31,3495.31,3493.68,3493.68,591.0,3451.6935,3451.6935,3450.0838,3450.0838,591.0
2024-01-16 10:45:00,3489.01,3489.01,3489.0,3489.01,100.0,3445.4721,3445.4721,3445.4622,3445.4721,100.0
2024-01-16 10:50:00,3491.29,3491.51,3480.03,3480.03,500.0,3447.7236,3447.9409,3436.6041,3436.6041,500.0
2024-01-16 10:55:00,3481.22,3485.63,3479.86,3479.86,500.0,3437.7793,3442.1343,3436.4363,3436.4363,500.0
2024-01-16 11:00:00,3478.26,3478.26,3470.93,3471.9,500.0,3434.8562,3434.8562,3427.6177,3428.5756,500.0
2024-01-16 11:05:00,3471.37,3471.37,3471.37,3471.37,100.0,3428.0522,3428.0522,3428.0522,3428.0522,100.0
2024-01-16 11:10:00,3471.62,3474.0,3466.65,3474.0,740.0,3428.2991,3430.6494,3423.3911,3430.6494,740.0
2024-01-16 11:15:00,3481.0,3481.12,3481.0,3481.12,200.0,3437.562,3437.6805,3437.562,3437.6805,200.0
2024-01-16 11:20:00,3486.51,3486.51,3486.5,3486.51,100.0,3443.0033,3443.0033,3442.9934,3443.0033,100.0
2024-01-16 11:25:00,3486.51,3486.51,3486.51,3486.51,0.0,3443.0033,3443.0033,3443.0033,3443.0033,0.0
2024-01-16 11:30:00,3486.4,3486.4,3486.4,3486.4,100.0,3442.8947,3442.8947,3442.8947,3442.8947,100.0
2024-01-16 11:35:00,3486.59,3486.59,3485.45,3485.45,200.0,3443.0823,3443.0823,3441.9565,3441.9565,200.0
2024-01-16 11:40:00,3481.28,3484.17,3480.0,3484.17,1126.0,3437.8385,3440.6925,3436.5745,3440.6925,1126.0
2024-01-16 11:45:00,3484.17,3489.17,3484.17,3488.64,623.0,3440.6925,3445.6301,3440.6925,3445.1067,623.0
2024-01-16 11:50:00,3492.0,3492.0,3486.71,3488.03,1100.0,3448.4248,3448.4248,3443.2008,3444.5043,1100.0
2024-01-16 11:55:00,3486.61,3494.16,3486.61,3493.87,904.0,3443.102,3450.5578,3443.102,3450.2714,904.0
2024-01-16 12:00:00,3495.82,3496.72,3495.81,3496.72,501.0,3452.1971,3453.0859,3452.1872,3453.0859,501.0
2024-01-16 12:05:00,3493.45,3499.77,3493.45,3494.14,300.0,3449.8567,3456.0978,3449.8567,3450.5381,300.0
2024-01-16 12:10:00,3499.18,3499.18,3499.18,3499.18,100.0,3455.5152,3455.5152,3455.5152,3455.5152,100.0
2024-01-16 12:15:00,3496.01,3500.0,3496.01,3500.0,500.0,3452.3847,3456.3249,3452.3847,3456.3249,500.0
2024-01-16 12:20:00,3504.26,3504.26,3504.26,3504.26,100.0,3460.5318,3460.5318,3460.5318,3460.5318,100.0
2024-01-16 12:25:00,3498.68,3498.68,3497.67,3497.68,200.0,3455.0214,3455.0214,3454.024,3454.0339,200.0
2024-01-16 12:30:00,3500.0,3500.0,3500.0,3500.0,267.0,3456.3249,3456.3249,3456.3249,3456.3249,267.0
2024-01-16 12:35:00,3500.0,3500.0,3500.0,3500.0,0.0,3456.3249,3456.3249,3456.3249,3456.3249,0.0
2024-01-16 12:40:00,3500.0,3500.0,3500.0,3500.0,0.0,3456.3249,3456.3249,3456.3249,3456.3249,0.0
2024-01-16 12:45:00,3499.82,3499.82,3499.4,3499.4,201.0,3456.1472,3456.1472,3455.7324,3455.7324,201.0
2024-01-16 12:50:00,3499.4,3499.4,3499.4,3499.4,0.0,3455.7324,3455.7324,3455.7324,3455.7324,0.0
2024-01-16 12:55:00,3500.0,3500.0,3499.83,3499.84,201.0,3456.3249,3456.3249,3456.1571,3456.1669,201.0
2024-01-16 13:00:00,3500.08,3500.08,3500.0,3500.0,200.0,3456.4039,3456.4039,3456.3249,3456.3249,200.0
2024-01-16 13:05:00,3503.88,3503.88,3503.88,3503.88,100.0,3460.1565,3460.1565,3460.1565,3460.1565,100.0
2024-01-16 13:10:00,3503.88,3503.88,3503.88,3503.88,0.0,3460.1565,3460.1565,3460.1565,3460.1565,0.0
2024-01-16 13:15:00,3507.03,3508.0,3504.99,3507.0,700.0,3463.2672,3464.2251,3461.2527,3463.2376,700.0
2024-01-16 13:20:00,3507.97,3507.97,3507.97,3507.97,101.0,3464.1955,3464.1955,3464.1955,3464.1955,101.0
2024-01-16 13:25:00,3505.59,3505.59,3505.59,3505.59,200.0,3461.8452,3461.8452,3461.8452,3461.8452,200.0
2024-01-16 13:30:00,3505.59,3505.59,3505.59,3505.59,0.0,3461.8452,3461.8452,3461.8452,3461.8452,0.0
2024-01-16 13:35:00,3509.58,3510.0,3508.23,3508.23,473.0,3465.7854,3466.2002,3464.4522,3464.4522,473.0
2024-01-16 13:40:00,3508.23,3508.23,3508.23,3508.23,0.0,3464.4522,3464.4522,3464.4522,3464.4522,0.0
2024-01-16 13:45:00,3499.04,3501.41,3499.03,3499.95,660.0,3455.3769,3457.7174,3455.3671,3456.2756,660.0
2024-01-16 13:50:00,3502.8,3502.8,3496.62,3498.09,400.0,3459.09,3459.09,3452.9871,3454.4388,400.0
2024-01-16 13:55:00,3498.11,3498.11,3498.11,3498.11,100.0,3454.4585,3454.4585,3454.4585,3454.4585,100.0
2024-01-16 14:00:00,3497.33,3497.33,3495.83,3495.84,200.0,3453.6883,3453.6883,3452.207,3452.2169,200.0
2024-01-16 14:05:00,3498.43,3499.87,3498.43,3499.26,678.0,3454.7745,3456.1966,3454.7745,3455.5942,678.0
2024-01-16 14:10:00,3498.75,3499.99,3498.75,3499.99,200.0,3455.0905,3456.3151,3455.0905,3456.3151,200.0
2024-01-16 14:15:00,3499.99,3499.99,3499.99,3499.99,0.0,3456.3151,3456.3151,3456.3151,3456.3151,0.0
2024-01-16 14:20:00,3493.19,3495.85,3493.19,3495.85,371.0,3449.5999,3452.2267,3449.5999,3452.2267,371.0
2024-01-16 14:25:00,3494.35,3494.35,3494.35,3494.35,100.0,3450.7455,3450.7455,3450.7455,3450.7455,100.0
2024-01-16 14:30:00,3493.43,3493.65,3492.84,3493.65,712.0,3449.8369,3450.0542,3449.2543,3450.0542,712.0
2024-01-16 14:35:00,3493.33,3494.34,3493.33,3494.34,200.0,3449.7382,3450.7356,3449.7382,3450.7356,200.0
2024-01-16 14:40:00,3498.25,3498.25,3494.42,3495.16,613.0,3454.5968,3454.5968,3450.8146,3451.5453,613.0
2024-01-16 14:45:00,3496.93,3499.01,3494.6,3499.01,400.0,3453.2933,3455.3473,3450.9923,3455.3473,400.0
2024-01-16 14:50:00,3499.66,3499.66,3498.27,3498.27,200.0,3455.9892,3455.9892,3454.6165,3454.6165,200.0
2024-01-16 14:55:00,3500.65,3500.65,3500.65,3500.65,100.0,3456.9668,3456.9668,3456.9668,3456.9668,100.0
2024-01-16 15:00:00,3498.98,3499.99,3493.26,3493.26,300.0,3455.3177,3456.3151,3449.6691,3449.6691,300.0
2024-01-16 15:05:00,3497.72,3497.72,3494.56,3495.68,400.0,3454.0734,3454.0734,3450.9528,3452.0589,400.0
2024-01-16 15:10:00,3499.0,3499.0,3496.43,3497.41,400.0,3455.3374,3455.3374,3452.7995,3453.7673,400.0
2024-01-16 15:15:00,3499.16,3504.48,3498.19,3504.48,900.0,3455.4954,3460.749,3454.5375,3460.749,900.0
2024-01-16 15:20:00,3502.43,3505.82,3502.42,3505.82,342.0,3458.7246,3462.0723,3458.7147,3462.0723,342.0
2024-01-16 15:25:00,3500.57,3502.24,3499.99,3502.23,300.0,3456.8878,3458.537,3456.3151,3458.5271,300.0
2024-01-16 15:30:00,3499.98,3499.99,3499.14,3499.35,1493.0,3456.3052,3456.3151,3455.4757,3455.6831,1493.0
2024-01-16 15:35:00,3499.99,3499.99,3499.99,3499.99,100.0,3456.3151,3456.3151,3456.3151,3456.3151,100.0
2024-01-16 15:40:00,3503.6,3503.6,3503.6,3503.6,100.0,3459.88,3459.88,3459.88,3459.88,100.0
2024-01-16 15:45:00,3500.14,3500.14,3499.77,3499.77,201.0,3456.4632,3456.4632,3456.0978,3456.0978,201.0
2024-01-16 15:50:00,3499.95,3499.95,3497.91,3499.4,500.0,3456.2756,3456.2756,3454.261,3455.7324,500.0
2024-01-16 15:55:00,3502.61,3504.45,3502.61,3503.08,800.0,3458.9024,3460.7194,3458.9024,3459.3665,800.0
2024-01-17 09:30:00,3496.74,3506.63,3496.74,3506.63,2986.0,3453.1056,3462.8722,3453.1056,3462.8722,2986.0
2024-01-17 09:35:00,3505.09,3510.84,3505.09,3510.84,200.0,3461.3514,3467.0297,3461.3514,3467.0297,200.0
2024-01-17 09:40:00,3500.43,3500.43,3500.43,3500.43,100.0,3456.7496,3456.7496,3456.7496,3456.7496,100.0
2024-01-17 09:45:00,3500.43,3500.43,3500.43,3500.43,0.0,3456.7496,3456.7496,3456.7496,3456.7496,0.0
2024-01-17 09:50:00,3471.22,3472.82,3470.74,3470.74,400.0,3427.9041,3429.4841,3427.4301,3427.4301,400.0
2024-01-17 09:55:00,3463.41,3475.71,3463.41,3475.15,1112.0,3420.1915,3432.3381,3420.1915,3431.785,1112.0
2024-01-17 10:00:00,3468.07,3475.99,3465.19,3475.99,414.0,3424.7934,3432.6146,3421.9493,3432.6146,414.0
2024-01-17 10:05:00,3475.71,3487.02,3475.71,3487.02,1400.0,3432.3381,3443.5069,3432.3381,3443.5069,1400.0
2024-01-17 10:10:00,3488.38,3491.2,3480.02,3480.02,1685.0,3444.8499,3447.6348,3436.5943,3436.5943,1685.0
2024-01-17 10:15:00,3477.72,3477.72,3477.72,3477.72,200.0,3434.323,3434.323,3434.323,3434.323,200.0
2024-01-17 10:20:00,3476.35,3478.83,3476.35,3478.83,500.0,3432.9701,3435.4191,3432.9701,3435.4191,500.0
2024-01-17 10:25:00,3484.0,3484.0,3484.0,3484.0,100.0,3440.5246,3440.5246,3440.5246,3440.5246,100.0
2024-01-17 10:30:00,3482.35,3483.16,3482.35,3482.73,300.0,3438.8952,3439.6951,3438.8952,3439.2705,300.0
2024-01-17 10:35:00,3483.22,3491.4,3483.22,3490.12,340.0,3439.7543,3447.8323,3439.7543,3446.5682,340.0
2024-01-17 10:40:00,3486.34,3491.44,3486.34,3490.0,805.0,3442.8354,3447.8718,3442.8354,3446.4497,805.0
2024-01-17 10:45:00,3490.0,3490.0,3490.0,3490.0,0.0,3446.4497,3446.4497,3446.4497,3446.4497,0.0
2024-01-17 10:50:00,3481.58,3481.58,3481.58,3481.58,300.0,3438.1348,3438.1348,3438.1348,3438.1348,300.0
2024-01-17 10:55:00,3478.18,3487.19,3476.02,3486.6,1500.0,3434.7772,3443.6748,3432.6442,3443.0922,1500.0
2024-01-17 11:00:00,3484.4,3489.35,3478.97,3486.8,4134.0,3440.9196,3445.8078,3435.5574,3443.2897,4134.0
2024-01-17 11:05:00,3487.95,3488.45,3487.59,3487.59,400.0,3444.4253,3444.9191,3444.0698,3444.0698,400.0
2024-01-17 11:10:00,3485.93,3485.93,3470.01,3474.78,3469.0,3442.4305,3442.4305,3426.7092,3431.4197,3469.0
2024-01-17 11:15:00,3475.0,3478.5,3474.98,3475.89,1300.0,3431.6369,3435.0932,3431.6172,3432.5158,1300.0
2024-01-17 11:20:00,3474.93,3475.05,3471.6,3471.6,400.0,3431.5678,3431.6863,3428.2793,3428.2793,400.0
2024-01-17 11:25:00,3477.28,3478.71,3474.62,3475.03,1300.0,3433.8885,3435.3006,3431.2617,3431.6665,1300.0
2024-01-17 11:30:00,3474.31,3475.2,3474.28,3474.28,300.0,3430.9555,3431.8344,3430.9259,3430.9259,300.0
2024-01-17 11:35:00,3474.08,3474.08,3474.08,3474.08,100.0,3430.7284,3430.7284,3430.7284,3430.7284,100.0
2024-01-17 11:40:00,3474.36,3474.78,3474.26,3474.78,400.0,3431.0049,3431.4197,3430.9061,3431.4197,400.0
2024-01-17 11:45:00,3470.0,3470.0,3470.0,3470.0,100.0,3426.6993,3426.6993,3426.6993,3426.6993,100.0
2024-01-17 11:50:00,3469.94,3472.42,3469.63,3469.98,600.0,3426.6401,3429.0891,3426.3339,3426.6796,600.0
2024-01-17 11:55:00,3469.98,3469.98,3469.98,3469.98,0.0,3426.6796,3426.6796,3426.6796,3426.6796,0.0
2024-01-17 12:00:00,3468.37,3468.37,3468.36,3468.37,100.0,3425.0896,3425.0896,3425.0798,3425.0896,100.0
2024-01-17 12:05:00,3463.92,3463.92,3463.71,3463.71,200.0,3420.6952,3420.6952,3420.4878,3420.4878,200.0
2024-01-17 12:10:00,3474.68,3474.68,3473.92,3473.93,200.0,3431.3209,3431.3209,3430.5704,3430.5803,200.0
2024-01-17 12:15:00,3472.56,3472.56,3472.55,3472.56,100.0,3429.2274,3429.2274,3429.2175,3429.2274,100.0
2024-01-17 12:20:00,3471.86,3471.86,3470.5,3470.51,300.0,3428.5361,3428.5361,3427.1931,3427.2029,300.0
2024-01-17 12:25:00,3470.51,3470.51,3470.51,3470.51,0.0,3427.2029,3427.2029,3427.2029,3427.2029,0.0
2024-01-17 12:30:00,3470.33,3470.33,3470.32,3470.33,100.0,3427.0252,3427.0252,3427.0153,3427.0252,100.0
2024-01-17 12:35:00,3469.75,3470.99,3469.74,3470.99,700.0,3426.4524,3427.677,3426.4425,3427.677,700.0
2024-01-17 12:40:00,3469.84,3470.47,3467.0,3467.0,1100.0,3426.5413,3427.1634,3423.7367,3423.7367,1100.0
2024-01-17 12:45:00,3468.22,3468.86,3461.55,3462.2,2492.0,3424.9415,3425.5735,3418.3547,3418.9966,2492.0
2024-01-17 12:50:00,3469.86,3472.85,3469.86,3472.85,200.0,3426.5611,3429.5137,3426.5611,3429.5137,200.0
2024-01-17 12:55:00,3472.85,3472.85,3472.85,3472.85,0.0,3429.5137,3429.5137,3429.5137,3429.5137,0.0
2024-01-17 13:00:00,3482.29,3483.95,3482.28,3483.95,1200.0,3438.8359,3440.4752,3438.8261,3440.4752,1200.0
2024-01-17 13:05:00,3488.96,3488.96,3486.85,3486.85,243.0,3445.4227,3445.4227,3443.339,3443.339,243.0
2024-01-17 13:10:00,3486.64,3487.34,3485.73,3485.93,800.0,3443.1317,3443.8229,3442.233,3442.4305,800.0
2024-01-17 13:15:00,3486.45,3486.59,3486.44,3486.58,400.0,3442.944,3443.0823,3442.9342,3443.0724,400.0
2024-01-17 13:20:00,3480.36,3480.36,3480.36,3480.36,100.0,3436.93,3436.93,3436.93,3436.93,100.0
2024-01-17 13:25:00,3481.62,3481.62,3479.95,3480.1,900.0,3438.1743,3438.1743,3436.5251,3436.6733,900.0
2024-01-17 13:30:00,3475.65,3477.3,3475.65,3477.3,900.0,3432.2788,3433.9082,3432.2788,3433.9082,900.0
2024-01-17 13:35:00,3475.57,3475.57,3475.57,3475.57,100.0,3432.1998,3432.1998,3432.1998,3432.1998,100.0
2024-01-17 13:40:00,3475.57,3475.57,3475.57,3475.57,0.0,3432.1998,3432.1998,3432.1998,3432.1998,0.0
2024-01-17 13:45:00,3475.57,3475.57,3475.57,3475.57,0.0,3432.1998,3432.1998,3432.1998,3432.1998,0.0
2024-01-17 13:50:00,3482.66,3482.66,3482.43,3482.43,200.0,3439.2013,3439.2013,3438.9742,3438.9742,200.0
2024-01-17 13:55:00,3479.32,3479.44,3479.31,3479.43,400.0,3435.903,3436.0215,3435.8931,3436.0116,400.0
2024-01-17 14:00:00,3479.56,3479.56,3478.37,3478.37,700.0,3436.14,3436.14,3434.9649,3434.9649,700.0
2024-01-17 14:05:00,3479.63,3479.63,3471.57,3476.17,1640.0,3436.2091,3436.2091,3428.2497,3432.7923,1640.0
2024-01-17 14:10:00,3472.88,3472.88,3472.87,3472.88,200.0,3429.5434,3429.5434,3429.5335,3429.5434,200.0
2024-01-17 14:15:00,3470.28,3470.47,3470.27,3470.46,400.0,3426.9758,3427.1634,3426.9659,3427.1536,400.0
2024-01-17 14:20:00,3473.91,3475.11,3472.73,3475.1,1770.0,3430.5605,3431.7455,3429.3952,3431.7357,1770.0
2024-01-17 14:25:00,3475.1,3475.1,3475.1,3475.1,0.0,3431.7357,3431.7357,3431.7357,3431.7357,0.0
2024-01-17 14:30:00,3476.88,3478.81,3476.35,3478.81,800.0,3433.4935,3435.3994,3432.9701,3435.3994,800.0
2024-01-17 14:35:00,3480.57,3483.0,3480.08,3480.08,300.0,3437.1374,3439.5371,3436.6535,3436.6535,300.0
2024-01-17 14:40:00,3482.96,3485.36,3482.95,3485.35,698.0,3439.4976,3441.8676,3439.4877,3441.8578,698.0
2024-01-17 14:45:00,3486.43,3486.43,3482.4,3482.4,800.0,3442.9243,3442.9243,3438.9446,3438.9446,800.0
2024-01-17 14:50:00,3488.33,3488.33,3488.32,3488.33,100.0,3444.8006,3444.8006,3444.7907,3444.8006,100.0
2024-01-17 14:55:00,3489.74,3489.74,3489.0,3489.57,500.0,3446.193,3446.193,3445.4622,3446.0251,500.0
2024-01-17 15:00:00,3485.78,3485.78,3485.78,3485.78,100.0,3442.2824,3442.2824,3442.2824,3442.2824,100.0
2024-01-17 15:05:00,3483.67,3483.67,3483.67,3483.67,105.0,3440.1987,3440.1987,3440.1987,3440.1987,105.0
2024-01-17 15:10:00,3481.48,3481.48,3481.48,3481.48,100.0,3438.0361,3438.0361,3438.0361,3438.0361,100.0
2024-01-17 15:15:00,3481.18,3484.83,3479.63,3484.83,1100.0,3437.7398,3441.3442,3436.2091,3441.3442,1100.0
2024-01-17 15:20:00,3484.34,3484.34,3484.33,3484.34,100.0,3440.8604,3440.8604,3440.8505,3440.8604,100.0
2024-01-17 15:25:00,3484.8,3484.8,3484.8,3484.8,100.0,3441.3146,3441.3146,3441.3146,3441.3146,100.0
2024-01-17 15:30:00,3485.42,3486.55,3485.1,3485.1,1488.0,3441.9269,3443.0428,3441.6109,3441.6109,1488.0
2024-01-17 15:35:00,3487.58,3489.36,3486.32,3488.64,1300.0,3444.0599,3445.8177,3442.8157,3445.1067,1300.0
2024-01-17 15:40:00,3489.49,3491.17,3489.48,3490.4,500.0,3445.9461,3447.6051,3445.9362,3446.8447,500.0
2024-01-17 15:45:00,3488.37,3490.53,3488.37,3490.53,300.0,3444.8401,3446.9731,3444.8401,3446.9731,300.0
2024-01-17 15:50:00,3488.1,3492.54,3486.09,3488.56,1990.0,3444.5734,3448.958,3442.5885,3445.0277,1990.0
2024-01-17 15:55:00,3490.94,3492.83,3489.44,3489.98,1275.0,3447.378,3449.2444,3445.8967,3446.43,1275.0
2024-01-18 09:30:00,3498.0,3528.08,3498.0,3528.08,2712.0,3454.3499,3484.0545,3454.3499,3484.0545,2712.0
2024-01-18 09:35:00,3524.95,3524.95,3517.0,3517.0,200.0,3480.9636,3480.9636,3473.1128,3473.1128,200.0
2024-01-18 09:40:00,3517.35,3517.35,3506.34,3506.34,300.0,3473.4584,3473.4584,3462.5858,3462.5858,300.0
2024-01-18 09:45:00,3506.34,3506.34,3506.34,3506.34,0.0,3462.5858,3462.5858,3462.5858,3462.5858,0.0
2024-01-18 09:50:00,3512.06,3512.06,3502.23,3505.61,2501.0,3468.2345,3468.2345,3458.5271,3461.8649,2501.0
2024-01-18 09:55:00,3516.77,3516.77,3497.05,3504.75,1129.0,3472.8857,3472.8857,3453.4118,3461.0157,1129.0
2024-01-18 10:00:00,3499.7,3499.7,3491.1,3496.63,1071.0,3456.0287,3456.0287,3447.536,3452.997,1071.0
2024-01-18 10:05:00,3498.64,3499.36,3496.23,3496.37,904.0,3454.9819,3455.6929,3452.602,3452.7402,904.0
2024-01-18 10:10:00,3500.37,3509.93,3500.37,3504.57,1128.0,3456.6903,3466.131,3456.6903,3460.8379,1128.0
2024-01-18 10:15:00,3498.53,3504.67,3498.5,3504.67,779.0,3454.8733,3460.9367,3454.8437,3460.9367,779.0
2024-01-18 10:20:00,3504.4,3504.4,3499.58,3504.04,300.0,3460.67,3460.67,3455.9102,3460.3145,300.0
2024-01-18 10:25:00,3504.04,3504.04,3504.04,3504.04,0.0,3460.3145,3460.3145,3460.3145,3460.3145,0.0
2024-01-18 10:30:00,3501.01,3505.94,3493.54,3493.54,1000.0,3457.3223,3462.1908,3449.9456,3449.9456,1000.0
2024-01-18 10:35:00,3499.04,3505.2,3499.04,3505.2,238.0,3455.3769,3461.4601,3455.3769,3461.4601,238.0
2024-01-18 10:40:00,3499.44,3505.6,3495.72,3505.6,2700.0,3455.7719,3461.8551,3452.0984,3461.8551,2700.0
2024-01-18 10:45:00,3503.87,3503.87,3503.86,3503.87,200.0,3460.1467,3460.1467,3460.1368,3460.1467,200.0
2024-01-18 10:50:00,3513.68,3515.2,3505.44,3512.0,2165.0,3469.8342,3471.3353,3461.6971,3468.1752,2165.0
2024-01-18 10:55:00,3511.83,3511.83,3504.53,3509.03,700.0,3468.0073,3468.0073,3460.7984,3465.2423,700.0
2024-01-18 11:00:00,3503.72,3503.72,3501.7,3501.7,375.0,3459.9985,3459.9985,3458.0037,3458.0037,375.0
2024-01-18 11:05:00,3499.36,3503.95,3499.36,3503.95,600.0,3455.6929,3460.2257,3455.6929,3460.2257,600.0
2024-01-18 11:10:00,3503.95,3503.95,3503.95,3503.95,0.0,3460.2257,3460.2257,3460.2257,3460.2257,0.0
2024-01-18 11:15:00,3502.99,3502.99,3502.99,3502.99,100.0,3459.2776,3459.2776,3459.2776,3459.2776,100.0
2024-01-18 11:20:00,3507.3,3507.3,3500.18,3507.17,1100.0,3463.5339,3463.5339,3456.5027,3463.4055,1100.0
2024-01-18 11:25:00,3503.51,3507.43,3500.87,3500.87,700.0,3459.7911,3463.6622,3457.1841,3457.1841,700.0
2024-01-18 11:30:00,3504.54,3515.3,3504.54,3515.3,3200.0,3460.8083,3471.434,3460.8083,3471.434,3200.0
2024-01-18 11:35:00,3522.02,3524.83,3521.65,3521.66,900.0,3478.0702,3480.8451,3477.7048,3477.7147,900.0
2024-01-18 11:40:00,3521.1,3521.1,3517.16,3517.16,542.0,3477.1616,3477.1616,3473.2708,3473.2708,542.0
2024-01-18 11:45:00,3519.04,3519.04,3514.38,3515.64,700.0,3475.1274,3475.1274,3470.5255,3471.7698,700.0
2024-01-18 11:50:00,3518.0,3518.0,3518.0,3518.0,100.0,3474.1003,3474.1003,3474.1003,3474.1003,100.0
2024-01-18 11:55:00,3517.99,3517.99,3512.04,3513.47,883.0,3474.0905,3474.0905,3468.2147,3469.6269,883.0
2024-01-18 12:00:00,3506.47,3506.47,3506.07,3506.07,358.0,3462.7142,3462.7142,3462.3192,3462.3192,358.0
2024-01-18 12:05:00,3504.27,3504.27,3503.9,3503.9,660.0,3460.5417,3460.5417,3460.1763,3460.1763,660.0
2024-01-18 12:10:00,3495.0,3495.0,3495.0,3495.0,100.0,3451.3873,3451.3873,3451.3873,3451.3873,100.0
2024-01-18 12:15:00,3495.0,3495.0,3495.0,3495.0,0.0,3451.3873,3451.3873,3451.3873,3451.3873,0.0
2024-01-18 12:20:00,3495.5,3495.5,3492.38,3492.38,200.0,3451.8811,3451.8811,3448.8,3448.8,200.0
2024-01-18 12:25:00,3494.3,3494.31,3494.3,3494.3,198.0,3450.6961,3450.7059,3450.6961,3450.6961,198.0
2024-01-18 12:30:00,3494.3,3494.3,3494.3,3494.3,0.0,3450.6961,3450.6961,3450.6961,3450.6961,0.0
2024-01-18 12:35:00,3489.32,3489.32,3484.25,3484.25,200.0,3445.7782,3445.7782,3440.7715,3440.7715,200.0
2024-01-18 12:40:00,3489.09,3491.42,3486.64,3491.41,408.0,3445.5511,3447.852,3443.1317,3447.8421,408.0
2024-01-18 12:45:00,3489.09,3489.09,3485.8,3485.81,200.0,3445.5511,3445.5511,3442.3021,3442.312,200.0
2024-01-18 12:50:00,3488.01,3488.01,3481.54,3481.55,300.0,3444.4846,3444.4846,3438.0953,3438.1052,300.0
2024-01-18 12:55:00,3486.04,3486.04,3486.03,3486.04,100.0,3442.5391,3442.5391,3442.5293,3442.5391,100.0
2024-01-18 13:00:00,3488.15,3488.15,3485.91,3485.91,300.0,3444.6228,3444.6228,3442.4108,3442.4108,300.0
2024-01-18 13:05:00,3483.61,3483.62,3483.61,3483.61,100.0,3440.1395,3440.1493,3440.1395,3440.1395,100.0
2024-01-18 13:10:00,3487.73,3492.52,3487.73,3492.52,300.0,3444.2081,3448.9383,3444.2081,3448.9383,300.0
2024-01-18 13:15:00,3494.71,3494.71,3494.7,3494.71,100.0,3451.101,3451.101,3451.0911,3451.101,100.0
2024-01-18 13:20:00,3494.66,3494.66,3494.66,3494.66,100.0,3451.0516,3451.0516,3451.0516,3451.0516,100.0
2024-01-18 13:25:00,3499.5,3500.0,3499.5,3500.0,200.0,3455.8312,3456.3249,3455.8312,3456.3249,200.0
2024-01-18 13:30:00,3500.0,3500.0,3500.0,3500.0,0.0,3456.3249,3456.3249,3456.3249,3456.3249,0.0
2024-01-18 13:35:00,3500.0,3500.0,3500.0,3500.0,0.0,3456.3249,3456.3249,3456.3249,3456.3249,0.0
2024-01-18 13:40:00,3503.47,3515.62,3503.47,3515.62,800.0,3459.7516,3471.75,3459.7516,3471.75,800.0
2024-01-18 13:45:00,3507.26,3507.26,3506.42,3506.42,300.0,3463.4944,3463.4944,3462.6648,3462.6648,300.0
2024-01-18 13:50:00,3501.5,3504.56,3501.5,3504.56,200.0,3457.8062,3460.828,3457.8062,3460.828,200.0
2024-01-18 13:55:00,3507.33,3510.62,3507.33,3510.62,500.0,3463.5635,3466.8124,3463.5635,3466.8124,500.0
2024-01-18 14:00:00,3510.47,3510.47,3510.46,3510.47,100.0,3466.6643,3466.6643,3466.6544,3466.6643,100.0
2024-01-18 14:05:00,3511.09,3515.8,3511.09,3515.8,200.0,3467.2766,3471.9278,3467.2766,3471.9278,200.0
2024-01-18 14:10:00,3517.17,3524.8,3517.17,3524.8,600.0,3473.2807,3480.8155,3473.2807,3480.8155,600.0
2024-01-18 14:15:00,3527.56,3527.56,3527.5,3527.5,200.0,3483.541,3483.541,3483.4818,3483.4818,200.0
2024-01-18 14:20:00,3525.43,3530.62,3523.03,3530.62,900.0,3481.4376,3486.5629,3479.0676,3486.5629,900.0
2024-01-18 14:25:00,3529.96,3530.24,3525.0,3530.24,499.0,3485.9111,3486.1876,3481.013,3486.1876,499.0
2024-01-18 14:30:00,3531.14,3531.15,3528.96,3528.96,300.0,3487.0764,3487.0862,3484.9236,3484.9236,300.0
2024-01-18 14:35:00,3526.29,3526.3,3526.29,3526.29,389.0,3482.2869,3482.2968,3482.2869,3482.2869,389.0
2024-01-18 14:40:00,3523.36,3523.36,3523.35,3523.36,100.0,3479.3934,3479.3934,3479.3836,3479.3934,100.0
2024-01-18 14:45:00,3528.06,3528.06,3528.06,3528.06,100.0,3484.0348,3484.0348,3484.0348,3484.0348,100.0
2024-01-18 14:50:00,3528.06,3528.06,3528.06,3528.06,0.0,3484.0348,3484.0348,3484.0348,3484.0348,0.0
2024-01-18 14:55:00,3527.27,3528.85,3527.12,3528.85,300.0,3483.2547,3484.8149,3483.1065,3484.8149,300.0
2024-01-18 15:00:00,3527.48,3527.48,3527.48,3527.48,100.0,3483.462,3483.462,3483.462,3483.462,100.0
2024-01-18 15:05:00,3532.98,3532.98,3532.46,3532.46,301.0,3488.8934,3488.8934,3488.3799,3488.3799,301.0
2024-01-18 15:10:00,3531.89,3531.89,3531.89,3531.89,200.0,3487.817,3487.817,3487.817,3487.817,200.0
2024-01-18 15:15:00,3533.91,3534.52,3531.89,3531.89,300.0,3489.8118,3490.4142,3487.817,3487.817,300.0
2024-01-18 15:20:00,3532.75,3534.92,3531.83,3532.18,1461.0,3488.6663,3490.8092,3487.7578,3488.1034,1461.0
2024-01-18 15:25:00,3535.28,3536.28,3535.28,3536.28,200.0,3491.1647,3492.1522,3491.1647,3492.1522,200.0
2024-01-18 15:30:00,3536.59,3536.59,3536.59,3536.59,100.0,3492.4584,3492.4584,3492.4584,3492.4584,100.0
2024-01-18 15:35:00,3535.88,3535.88,3535.88,3535.88,100.0,3491.7572,3491.7572,3491.7572,3491.7572,100.0
2024-01-18 15:40:00,3534.61,3537.91,3533.2,3533.2,900.0,3490.5031,3493.7619,3489.1107,3489.1107,900.0
2024-01-18 15:45:00,3536.95,3540.54,3536.95,3539.61,648.0,3492.8139,3496.3591,3492.8139,3495.4407,648.0
2024-01-18 15:50:00,3539.46,3540.53,3535.81,3535.81,729.0,3495.2925,3496.3492,3491.6881,3491.6881,729.0
2024-01-18 15:55:00,3528.8,3533.76,3525.0,3532.94,3266.0,3484.7656,3489.6637,3481.013,3488.8539,3266.0
2024-01-19 09:30:00,3561.89,3568.68,3559.56,3568.4,15079.0,3517.4426,3524.1479,3515.1417,3523.8714,15079.0
2024-01-19 09:35:00,3570.23,3573.0,3556.52,3556.52,1723.0,3525.6786,3528.414,3512.1397,3512.1397,1723.0
2024-01-19 09:40:00,3559.44,3559.44,3554.5,3559.1,400.0,3515.0232,3515.0232,3510.1449,3514.6875,400.0
2024-01-19 09:45:00,3559.81,3563.9,3559.81,3562.04,535.0,3515.3886,3519.4276,3515.3886,3517.5908,535.0
2024-01-19 09:50:00,3555.18,3555.32,3554.91,3555.32,600.0,3510.8164,3510.9546,3510.5497,3510.9546,600.0
2024-01-19 09:55:00,3558.79,3559.32,3558.79,3559.32,200.0,3514.3813,3514.9047,3514.3813,3514.9047,200.0
2024-01-19 10:00:00,3559.38,3561.09,3558.15,3561.07,474.0,3514.964,3516.6526,3513.7493,3516.6329,474.0
2024-01-19 10:05:00,3558.41,3560.69,3551.5,3559.92,1540.0,3514.0061,3516.2576,3507.1823,3515.4972,1540.0
2024-01-19 10:10:00,3564.0,3569.0,3564.0,3565.27,825.0,3519.5263,3524.4639,3519.5263,3520.7805,825.0
2024-01-19 10:15:00,3568.17,3570.0,3564.88,3564.88,1213.0,3523.6443,3525.4514,3520.3953,3520.3953,1213.0
2024-01-19 10:20:00,3565.0,3566.13,3557.32,3558.77,900.0,3520.5138,3521.6297,3512.9297,3514.3616,900.0
2024-01-19 10:25:00,3565.04,3570.24,3565.0,3565.83,760.0,3520.5533,3525.6885,3520.5138,3521.3335,760.0
2024-01-19 10:30:00,3560.99,3568.48,3560.99,3567.47,455.0,3516.5539,3523.9504,3516.5539,3522.953,455.0
2024-01-19 10:35:00,3566.11,3566.55,3563.86,3563.86,800.0,3521.61,3522.0445,3519.3881,3519.3881,800.0
2024-01-19 10:40:00,3563.91,3568.96,3563.91,3564.53,800.0,3519.4374,3524.4244,3519.4374,3520.0497,800.0
2024-01-19 10:45:00,3568.84,3573.0,3568.84,3573.0,440.0,3524.3059,3528.414,3524.3059,3528.414,440.0
2024-01-19 10:50:00,3571.1,3573.43,3570.23,3573.43,500.0,3526.5377,3528.8386,3525.6786,3528.8386,500.0
2024-01-19 10:55:00,3577.0,3579.47,3571.42,3574.86,1225.0,3532.3641,3534.8033,3526.8537,3530.2508,1225.0
2024-01-19 11:00:00,3576.74,3578.02,3576.74,3578.02,200.0,3532.1073,3533.3714,3532.1073,3533.3714,200.0
2024-01-19 11:05:00,3579.0,3582.46,3579.0,3582.46,1536.0,3534.3391,3537.756,3534.3391,3537.756,1536.0
2024-01-19 11:10:00,3580.53,3585.62,3580.26,3580.26,952.0,3535.85,3540.8765,3535.5834,3535.5834,952.0
2024-01-19 11:15:00,3579.98,3580.41,3578.96,3578.99,713.0,3535.3069,3535.7315,3534.2996,3534.3293,713.0
2024-01-19 11:20:00,3577.57,3577.57,3577.57,3577.57,100.0,3532.927,3532.927,3532.927,3532.927,100.0
2024-01-19 11:25:00,3576.96,3576.96,3575.15,3575.16,300.0,3532.3246,3532.3246,3530.5372,3530.5471,300.0
2024-01-19 11:30:00,3575.16,3575.16,3575.16,3575.16,0.0,3530.5471,3530.5471,3530.5471,3530.5471,0.0
2024-01-19 11:35:00,3574.01,3574.01,3570.0,3570.0,200.0,3529.4114,3529.4114,3525.4514,3525.4514,200.0
2024-01-19 11:40:00,3570.01,3570.01,3570.01,3570.01,100.0,3525.4613,3525.4613,3525.4613,3525.4613,100.0
2024-01-19 11:45:00,3569.96,3569.96,3567.12,3567.13,260.0,3525.4119,3525.4119,3522.6074,3522.6173,260.0
2024-01-19 11:50:00,3570.56,3573.11,3570.56,3573.11,200.0,3526.0045,3528.5226,3526.0045,3528.5226,200.0
2024-01-19 11:55:00,3573.11,3573.11,3573.11,3573.11,0.0,3528.5226,3528.5226,3528.5226,3528.5226,0.0
2024-01-19 12:00:00,3577.65,3577.65,3577.65,3577.65,110.0,3533.006,3533.006,3533.006,3533.006,110.0
2024-01-19 12:05:00,3577.65,3577.65,3577.65,3577.65,0.0,3533.006,3533.006,3533.006,3533.006,0.0
2024-01-19 12:10:00,3573.82,3573.82,3571.51,3572.0,700.0,3529.2238,3529.2238,3526.9426,3527.4265,700.0
2024-01-19 12:15:00,3572.57,3572.6,3572.57,3572.6,225.0,3527.9894,3528.019,3527.9894,3528.019,225.0
2024-01-19 12:20:00,3572.74,3572.74,3572.74,3572.74,100.0,3528.1573,3528.1573,3528.1573,3528.1573,100.0
2024-01-19 12:25:00,3576.06,3576.06,3576.06,3576.06,100.0,3531.4358,3531.4358,3531.4358,3531.4358,100.0
2024-01-19 12:30:00,3574.8,3576.73,3574.8,3576.73,200.0,3530.1915,3532.0975,3530.1915,3532.0975,200.0
2024-01-19 12:35:00,3580.0,3580.0,3579.29,3579.29,200.0,3535.3267,3535.3267,3534.6255,3534.6255,200.0
2024-01-19 12:40:00,3577.62,3577.62,3577.62,3577.62,100.0,3532.9764,3532.9764,3532.9764,3532.9764,100.0
2024-01-19 12:45:00,3579.38,3579.38,3579.29,3579.29,200.0,3534.7144,3534.7144,3534.6255,3534.6255,200.0
2024-01-19 12:50:00,3579.29,3579.29,3579.29,3579.29,0.0,3534.6255,3534.6255,3534.6255,3534.6255,0.0
2024-01-19 12:55:00,3579.72,3582.68,3579.72,3582.68,584.0,3535.0502,3537.9732,3535.0502,3537.9732,584.0
2024-01-19 13:00:00,3579.45,3579.46,3578.41,3578.41,200.0,3534.7835,3534.7934,3533.7565,3533.7565,200.0
2024-01-19 13:05:00,3580.0,3580.0,3580.0,3580.0,200.0,3535.3267,3535.3267,3535.3267,3535.3267,200.0
2024-01-19 13:10:00,3580.49,3582.0,3580.49,3582.0,200.0,3535.8105,3537.3017,3535.8105,3537.3017,200.0
2024-01-19 13:15:00,3584.0,3584.0,3584.0,3584.0,100.0,3539.2767,3539.2767,3539.2767,3539.2767,100.0
2024-01-19 13:20:00,3583.38,3583.38,3581.33,3581.33,200.0,3538.6645,3538.6645,3536.6401,3536.6401,200.0
2024-01-19 13:25:00,3581.33,3581.33,3581.33,3581.33,0.0,3536.6401,3536.6401,3536.6401,3536.6401,0.0
2024-01-19 13:30:00,3583.35,3585.54,3583.35,3585.54,300.0,3538.6349,3540.7975,3538.6349,3540.7975,300.0
2024-01-19 13:35:00,3585.54,3585.54,3585.54,3585.54,0.0,3540.7975,3540.7975,3540.7975,3540.7975,0.0
2024-01-19 13:40:00,3588.28,3588.28,3588.28,3588.28,100.0,3543.5033,3543.5033,3543.5033,3543.5033,100.0
2024-01-19 13:45:00,3588.23,3588.23,3588.23,3588.23,100.0,3543.454,3543.454,3543.454,3543.454,100.0
2024-01-19 13:50:00,3588.23,3588.23,3588.23,3588.23,0.0,3543.454,3543.454,3543.454,3543.454,0.0
2024-01-19 13:55:00,3594.56,3594.56,3594.56,3594.56,100.0,3549.705,3549.705,3549.705,3549.705,100.0
2024-01-19 14:00:00,3594.57,3594.87,3594.57,3594.86,300.0,3549.7148,3550.0111,3549.7148,3550.0012,300.0
2024-01-19 14:05:00,3596.76,3600.2,3596.76,3599.37,488.0,3551.8775,3555.2746,3551.8775,3554.4549,488.0
2024-01-19 14:10:00,3602.65,3604.76,3602.43,3604.76,583.0,3557.694,3559.7777,3557.4768,3559.7777,583.0
2024-01-19 14:15:00,3605.45,3605.45,3601.64,3601.64,500.0,3560.4591,3560.4591,3556.6966,3556.6966,500.0
2024-01-19 14:20:00,3602.59,3606.43,3602.59,3606.43,900.0,3557.6348,3561.4269,3557.6348,3561.4269,900.0
2024-01-19 14:25:00,3607.19,3611.95,3605.01,3608.5,598.0,3562.1774,3566.878,3560.0246,3563.471,598.0
2024-01-19 14:30:00,3605.92,3607.26,3604.37,3604.37,1600.0,3560.9232,3562.2465,3559.3926,3559.3926,1600.0
2024-01-19 14:35:00,3606.98,3608.29,3605.99,3606.0,800.0,3561.97,3563.2636,3560.9923,3561.0022,800.0
2024-01-19 14:40:00,3606.69,3606.69,3605.22,3606.18,700.0,3561.6836,3561.6836,3560.2319,3561.18,700.0
2024-01-19 14:45:00,3604.3,3608.71,3603.7,3608.71,900.0,3559.3234,3563.6784,3558.7309,3563.6784,900.0
2024-01-19 14:50:00,3605.75,3605.75,3605.74,3605.75,100.0,3560.7553,3560.7553,3560.7455,3560.7553,100.0
2024-01-19 14:55:00,3605.77,3612.0,3605.77,3612.0,600.0,3560.7751,3566.9273,3560.7751,3566.9273,600.0
2024-01-19 15:00:00,3613.6,3616.55,3608.89,3616.55,700.0,3568.5074,3571.4206,3563.8562,3571.4206,700.0
2024-01-19 15:05:00,3613.75,3616.47,3613.74,3616.47,400.0,3568.6555,3571.3416,3568.6456,3571.3416,400.0
2024-01-19 15:10:00,3614.57,3617.89,3614.57,3616.79,612.0,3569.4653,3572.7438,3569.4653,3571.6576,612.0
2024-01-19 15:15:00,3616.79,3618.76,3611.9,3612.0,1888.0,3571.6576,3573.603,3566.8286,3566.9273,1888.0
2024-01-19 15:20:00,3612.49,3612.49,3610.32,3612.41,1026.0,3567.4112,3567.4112,3565.2683,3567.3322,1026.0
2024-01-19 15:25:00,3612.86,3615.96,3612.85,3615.76,500.0,3567.7766,3570.8379,3567.7667,3570.6404,500.0
2024-01-19 15:30:00,3616.99,3616.99,3615.18,3616.81,518.0,3571.8551,3571.8551,3570.0677,3571.6773,518.0
2024-01-19 15:35:00,3616.8,3618.61,3615.69,3615.69,600.0,3571.6674,3573.4549,3570.5713,3570.5713,600.0
2024-01-19 15:40:00,3615.75,3618.98,3615.0,3615.13,848.0,3570.6306,3573.8202,3569.8899,3570.0183,848.0
2024-01-19 15:45:00,3617.69,3617.93,3617.49,3617.51,400.0,3572.5463,3572.7833,3572.3488,3572.3686,400.0
2024-01-19 15:50:00,3614.77,3622.59,3614.39,3621.42,2485.0,3569.6628,3577.3852,3569.2875,3576.2298,2485.0
2024-01-19 15:55:00,3622.04,3622.04,3613.91,3617.24,2252.0,3576.8421,3576.8421,3568.8135,3572.102,2252.0
2024-01-22 09:30:00,3653.07,3669.66,3630.8,3630.8,11972.0,3607.4848,3623.8678,3585.4927,3585.4927,11972.0
2024-01-22 09:35:00,3629.98,3630.0,3608.94,3609.32,1500.0,3584.683,3584.7027,3563.9055,3564.2808,1500.0
2024-01-22 09:40:00,3609.2,3610.72,3587.62,3587.62,1000.0,3564.1623,3565.6633,3542.8516,3542.8516,1000.0
2024-01-22 09:45:00,3595.0,3595.0,3523.7,3556.0,7868.0,3550.1395,3550.1395,3479.7292,3511.6261,7868.0
2024-01-22 09:50:00,3552.54,3562.19,3538.86,3547.0,4289.0,3508.2093,3517.7389,3494.7,3502.7385,4289.0
2024-01-22 09:55:00,3551.44,3551.44,3530.01,3534.68,3560.0,3507.123,3507.123,3485.9605,3490.5722,3560.0
2024-01-22 10:00:00,3536.51,3543.0,3527.66,3530.74,2373.0,3492.3794,3498.7884,3483.6398,3486.6814,2373.0
2024-01-22 10:05:00,3527.89,3532.31,3524.81,3528.47,2493.0,3483.8669,3488.2318,3480.8254,3484.4397,2493.0
2024-01-22 10:10:00,3528.47,3538.99,3527.5,3537.02,2469.0,3484.4397,3494.8284,3483.4818,3492.883,2469.0
2024-01-22 10:15:00,3535.0,3535.42,3516.07,3516.07,2756.0,3490.8882,3491.303,3472.1944,3472.1944,2756.0
2024-01-22 10:20:00,3515.87,3516.64,3514.32,3515.74,1000.0,3471.9969,3472.7573,3470.4663,3471.8685,1000.0
2024-01-22 10:25:00,3518.75,3519.38,3502.0,3506.64,3536.0,3474.841,3475.4631,3458.3,3462.8821,3536.0
2024-01-22 10:30:00,3504.5,3508.7,3492.0,3500.0,3200.0,3460.7688,3464.9164,3448.4248,3456.3249,3200.0
2024-01-22 10:35:00,3501.7,3503.84,3494.84,3501.93,2089.0,3458.0037,3460.117,3451.2293,3458.2309,2089.0
2024-01-22 10:40:00,3502.76,3502.76,3499.79,3499.79,500.0,3459.0505,3459.0505,3456.1176,3456.1176,500.0
2024-01-22 10:45:00,3494.35,3503.35,3494.35,3498.55,500.0,3450.7455,3459.6331,3450.7455,3454.893,500.0
2024-01-22 10:50:00,3501.65,3521.73,3498.0,3521.46,1200.0,3457.9544,3477.7838,3454.3499,3477.5172,1200.0
2024-01-22 10:55:00,3524.11,3526.37,3524.1,3526.37,600.0,3480.1341,3482.3659,3480.1242,3482.3659,600.0
2024-01-22 11:00:00,3526.38,3526.38,3515.18,3515.18,2184.0,3482.3758,3482.3758,3471.3155,3471.3155,2184.0
2024-01-22 11:05:00,3515.18,3517.49,3510.79,3513.7,2890.0,3471.3155,3473.5967,3466.9803,3469.854,2890.0
2024-01-22 11:10:00,3523.85,3526.27,3514.94,3526.27,2049.0,3479.8773,3482.2671,3471.0785,3482.2671,2049.0
2024-01-22 11:15:00,3529.38,3529.38,3529.37,3529.38,100.0,3485.3383,3485.3383,3485.3285,3485.3383,100.0
2024-01-22 11:20:00,3532.85,3534.52,3528.6,3528.6,300.0,3488.765,3490.4142,3484.5681,3484.5681,300.0
2024-01-22 11:25:00,3528.82,3529.0,3524.3,3524.3,450.0,3484.7853,3484.9631,3480.3217,3480.3217,450.0
2024-01-22 11:30:00,3536.22,3536.22,3536.22,3536.22,100.0,3492.093,3492.093,3492.093,3492.093,100.0
2024-01-22 11:35:00,3534.81,3534.81,3533.05,3533.05,300.0,3490.7006,3490.7006,3488.9625,3488.9625,300.0
2024-01-22 11:40:00,3529.17,3529.17,3526.8,3526.8,200.0,3485.1309,3485.1309,3482.7905,3482.7905,200.0
2024-01-22 11:45:00,3528.59,3528.85,3528.58,3528.74,300.0,3484.5582,3484.8149,3484.5483,3484.7063,300.0
2024-01-22 11:50:00,3529.36,3529.36,3526.95,3526.95,400.0,3485.3186,3485.3186,3482.9386,3482.9386,400.0
2024-01-22 11:55:00,3525.0,3526.79,3524.41,3524.41,600.0,3481.013,3482.7806,3480.4303,3480.4303,600.0
2024-01-22 12:00:00,3525.07,3527.98,3525.06,3527.98,200.0,3481.0821,3483.9558,3481.0722,3483.9558,200.0
2024-01-22 12:05:00,3524.83,3526.51,3524.01,3525.64,500.0,3480.8451,3482.5041,3480.0353,3481.645,500.0
2024-01-22 12:10:00,3524.28,3524.28,3522.02,3522.02,400.0,3480.302,3480.302,3478.0702,3478.0702,400.0
2024-01-22 12:15:00,3522.02,3522.02,3522.02,3522.02,200.0,3478.0702,3478.0702,3478.0702,3478.0702,200.0
2024-01-22 12:20:00,3522.31,3525.28,3518.0,3520.12,900.0,3478.3565,3481.2895,3474.1003,3476.1939,900.0
2024-01-22 12:25:00,3520.12,3520.12,3520.12,3520.12,0.0,3476.1939,3476.1939,3476.1939,3476.1939,0.0
2024-01-22 12:30:00,3518.25,3518.59,3518.0,3518.59,640.0,3474.3472,3474.683,3474.1003,3474.683,640.0
2024-01-22 12:35:00,3513.3,3514.09,3513.3,3514.09,200.0,3469.459,3470.2391,3469.459,3470.2391,200.0
2024-01-22 12:40:00,3514.09,3514.09,3514.09,3514.09,0.0,3470.2391,3470.2391,3470.2391,3470.2391,0.0
2024-01-22 12:45:00,3518.16,3518.16,3516.62,3516.62,200.0,3474.2583,3474.2583,3472.7376,3472.7376,200.0
2024-01-22 12:50:00,3516.0,3518.72,3515.0,3515.0,411.0,3472.1253,3474.8113,3471.1378,3471.1378,411.0
2024-01-22 12:55:00,3515.5,3516.34,3515.5,3516.34,301.0,3471.6315,3472.461,3471.6315,3472.461,301.0
2024-01-22 13:00:00,3514.35,3514.35,3514.35,3514.35,100.0,3470.4959,3470.4959,3470.4959,3470.4959,100.0
2024-01-22 13:05:00,3516.0,3516.0,3516.0,3516.0,300.0,3472.1253,3472.1253,3472.1253,3472.1253,300.0
2024-01-22 13:10:00,3515.19,3515.19,3513.18,3514.22,1664.0,3471.3254,3471.3254,3469.3405,3470.3675,1664.0
2024-01-22 13:15:00,3512.61,3512.61,3509.82,3509.82,600.0,3468.7776,3468.7776,3466.0224,3466.0224,600.0
2024-01-22 13:20:00,3512.19,3512.19,3512.19,3512.19,100.0,3468.3628,3468.3628,3468.3628,3468.3628,100.0
2024-01-22 13:25:00,3509.07,3509.27,3501.07,3504.0,2725.0,3465.2818,3465.4793,3457.3816,3460.275,2725.0
2024-01-22 13:30:00,3504.0,3509.86,3504.0,3504.0,700.0,3460.275,3466.0619,3460.275,3460.275,700.0
2024-01-22 13:35:00,3506.52,3507.96,3506.51,3506.55,400.0,3462.7636,3464.1856,3462.7537,3462.7932,400.0
2024-01-22 13:40:00,3500.0,3505.98,3500.0,3505.01,2241.0,3456.3249,3462.2303,3456.3249,3461.2724,2241.0
2024-01-22 13:45:00,3505.51,3505.89,3505.1,3505.1,400.0,3461.7662,3462.1414,3461.3613,3461.3613,400.0
2024-01-22 13:50:00,3506.0,3506.0,3500.37,3504.96,732.0,3462.2501,3462.2501,3456.6903,3461.2231,732.0
2024-01-22 13:55:00,3504.25,3504.25,3500.5,3500.5,200.0,3460.5219,3460.5219,3456.8187,3456.8187,200.0
2024-01-22 14:00:00,3502.02,3502.82,3502.02,3502.8,300.0,3458.3197,3459.1098,3458.3197,3459.09,300.0
2024-01-22 14:05:00,3502.8,3502.8,3502.8,3502.8,0.0,3459.09,3459.09,3459.09,3459.09,0.0
2024-01-22 14:10:00,3500.0,3500.12,3496.63,3499.95,602.0,3456.3249,3456.4434,3452.997,3456.2756,602.0
2024-01-22 14:15:00,3500.16,3500.16,3498.99,3498.99,700.0,3456.483,3456.483,3455.3276,3455.3276,700.0
2024-01-22 14:20:00,3496.98,3496.98,3493.15,3493.15,800.0,3453.3426,3453.3426,3449.5604,3449.5604,800.0
2024-01-22 14:25:00,3492.57,3497.29,3491.0,3495.39,1000.0,3448.9877,3453.6488,3447.4373,3451.7725,1000.0
2024-01-22 14:30:00,3495.0,3496.54,3485.78,3485.78,2149.0,3451.3873,3452.9081,3442.2824,3442.2824,2149.0
2024-01-22 14:35:00,3485.39,3486.0,3480.61,3484.46,2000.0,3441.8973,3442.4996,3437.1769,3440.9789,2000.0
2024-01-22 14:40:00,3487.14,3494.51,3487.14,3491.0,1569.0,3443.6254,3450.9035,3443.6254,3447.4373,1569.0
2024-01-22 14:45:00,3488.26,3491.94,3488.25,3488.99,1100.0,3444.7314,3448.3655,3444.7216,3445.4523,1100.0
2024-01-22 14:50:00,3488.99,3488.99,3481.2,3482.83,2744.0,3445.4523,3445.4523,3437.7595,3439.3692,2744.0
2024-01-22 14:55:00,3482.73,3488.52,3482.72,3488.52,2002.0,3439.2705,3444.9882,3439.2606,3444.9882,2002.0
2024-01-22 15:00:00,3488.52,3491.14,3485.89,3487.4,2006.0,3444.9882,3447.5755,3442.391,3443.8822,2006.0
2024-01-22 15:05:00,3487.78,3492.21,3486.25,3491.92,2250.0,3444.2574,3448.6322,3442.7465,3448.3458,2250.0
2024-01-22 15:10:00,3492.59,3493.26,3488.38,3490.17,4026.0,3449.0074,3449.6691,3444.8499,3446.6176,4026.0
2024-01-22 15:15:00,3489.28,3496.83,3489.28,3496.83,972.0,3445.7387,3453.1945,3445.7387,3453.1945,972.0
2024-01-22 15:20:00,3503.21,3507.93,3503.21,3505.0,2099.0,3459.4949,3464.156,3459.4949,3461.2626,2099.0
2024-01-22 15:25:00,3505.98,3512.1,3505.97,3512.1,894.0,3462.2303,3468.274,3462.2204,3468.274,894.0
2024-01-22 15:30:00,3511.43,3512.77,3509.31,3509.31,591.0,3467.6123,3468.9356,3465.5188,3465.5188,591.0
2024-01-22 15:35:00,3509.22,3509.22,3509.21,3509.22,100.0,3465.4299,3465.4299,3465.42,3465.4299,100.0
2024-01-22 15:40:00,3507.0,3507.0,3505.26,3505.26,300.0,3463.2376,3463.2376,3461.5193,3461.5193,300.0
2024-01-22 15:45:00,3509.16,3509.17,3506.25,3507.66,500.0,3465.3706,3465.3805,3462.497,3463.8894,500.0
2024-01-22 15:50:00,3506.25,3508.21,3499.67,3503.02,4879.0,3462.497,3464.4325,3455.9991,3459.3073,4879.0
2024-01-22 15:55:00,3501.98,3507.22,3501.78,3505.42,7778.0,3458.2802,3463.4549,3458.0827,3461.6773,7778.0
2024-01-23 09:30:00,3523.25,3531.0,3486.05,3486.05,3563.0,3479.2848,3486.9381,3442.549,3442.549,3563.0
2024-01-23 09:35:00,3502.12,3508.36,3497.19,3508.36,914.0,3458.4185,3464.5806,3453.55,3464.5806,914.0
2024-01-23 09:40:00,3506.55,3506.55,3497.37,3504.87,1328.0,3462.7932,3462.7932,3453.7278,3461.1342,1328.0
2024-01-23 09:45:00,3502.4,3510.0,3502.4,3510.0,923.0,3458.695,3466.2002,3458.695,3466.2002,923.0
2024-01-23 09:50:00,3518.88,3524.0,3516.5,3524.0,600.0,3474.9694,3480.0255,3472.6191,3480.0255,600.0
2024-01-23 09:55:00,3523.41,3528.33,3520.0,3523.0,1100.0,3479.4428,3484.3014,3476.0754,3479.0379,1100.0
2024-01-23 10:00:00,3523.0,3523.0,3514.32,3515.34,602.0,3479.0379,3479.0379,3470.4663,3471.4735,602.0
2024-01-23 10:05:00,3513.11,3513.11,3512.68,3512.68,767.0,3469.2714,3469.2714,3468.8467,3468.8467,767.0
2024-01-23 10:10:00,3509.74,3518.55,3509.06,3509.07,1202.0,3465.9434,3474.6435,3465.2719,3465.2818,1202.0
2024-01-23 10:15:00,3508.99,3508.99,3502.95,3504.99,700.0,3465.2028,3465.2028,3459.2381,3461.2527,700.0
2024-01-23 10:20:00,3500.47,3500.47,3497.59,3497.66,400.0,3456.7891,3456.7891,3453.945,3454.0141,400.0
2024-01-23 10:25:00,3498.29,3509.98,3498.29,3509.98,1300.0,3454.6363,3466.1804,3454.6363,3466.1804,1300.0
2024-01-23 10:30:00,3506.84,3506.84,3504.02,3504.02,405.0,3463.0796,3463.0796,3460.2948,3460.2948,405.0
2024-01-23 10:35:00,3498.05,3505.95,3498.05,3505.95,400.0,3454.3993,3462.2007,3454.3993,3462.2007,400.0
2024-01-23 10:40:00,3504.16,3506.39,3504.16,3505.85,500.0,3460.433,3462.6352,3460.433,3462.1019,500.0
2024-01-23 10:45:00,3506.96,3506.96,3500.01,3500.01,339.0,3463.1981,3463.1981,3456.3348,3456.3348,339.0
2024-01-23 10:50:00,3506.38,3509.97,3506.38,3507.57,1350.0,3462.6253,3466.1705,3462.6253,3463.8005,1350.0
2024-01-23 10:55:00,3507.54,3523.82,3506.51,3512.28,2484.0,3463.7709,3479.8477,3462.7537,3468.4517,2484.0
2024-01-23 11:00:00,3513.58,3513.58,3513.58,3513.58,100.0,3469.7355,3469.7355,3469.7355,3469.7355,100.0
2024-01-23 11:05:00,3528.03,3529.99,3517.82,3524.24,1125.0,3484.0052,3485.9407,3473.9226,3480.2625,1125.0
2024-01-23 11:10:00,3527.05,3527.05,3523.7,3524.41,334.0,3483.0374,3483.0374,3479.7292,3480.4303,334.0
2024-01-23 11:15:00,3520.21,3520.21,3511.61,3511.61,800.0,3476.2828,3476.2828,3467.7901,3467.7901,800.0
2024-01-23 11:20:00,3511.61,3511.61,3511.61,3511.61,0.0,3467.7901,3467.7901,3467.7901,3467.7901,0.0
2024-01-23 11:25:00,3502.26,3502.26,3502.24,3502.24,200.0,3458.5567,3458.5567,3458.537,3458.537,200.0
2024-01-23 11:30:00,3512.43,3512.43,3512.42,3512.43,100.0,3468.5998,3468.5998,3468.59,3468.5998,100.0
2024-01-23 11:35:00,3504.69,3504.69,3504.69,3504.69,100.0,3460.9564,3460.9564,3460.9564,3460.9564,100.0
2024-01-23 11:40:00,3498.54,3498.54,3498.54,3498.54,335.0,3454.8832,3454.8832,3454.8832,3454.8832,335.0
2024-01-23 11:45:00,3502.66,3502.66,3502.66,3502.66,126.0,3458.9518,3458.9518,3458.9518,3458.9518,126.0
2024-01-23 11:50:00,3502.66,3502.66,3502.66,3502.66,0.0,3458.9518,3458.9518,3458.9518,3458.9518,0.0
2024-01-23 11:55:00,3507.46,3509.52,3503.53,3509.52,359.0,3463.6919,3465.7262,3459.8109,3465.7262,359.0
2024-01-23 12:00:00,3509.52,3509.52,3509.52,3509.52,0.0,3465.7262,3465.7262,3465.7262,3465.7262,0.0
2024-01-23 12:05:00,3508.13,3508.13,3508.12,3508.13,100.0,3464.3535,3464.3535,3464.3436,3464.3535,100.0
2024-01-23 12:10:00,3508.13,3508.13,3508.13,3508.13,0.0,3464.3535,3464.3535,3464.3535,3464.3535,0.0
2024-01-23 12:15:00,3508.13,3508.13,3508.13,3508.13,0.0,3464.3535,3464.3535,3464.3535,3464.3535,0.0
2024-01-23 12:20:00,3505.26,3507.02,3502.75,3503.6,866.0,3461.5193,3463.2573,3459.0406,3459.88,866.0
2024-01-23 12:25:00,3503.6,3503.6,3503.6,3503.6,0.0,3459.88,3459.88,3459.88,3459.88,0.0
2024-01-23 12:30:00,3510.61,3510.77,3510.52,3510.52,300.0,3466.8025,3466.9606,3466.7137,3466.7137,300.0
2024-01-23 12:35:00,3509.59,3509.6,3507.63,3507.64,200.0,3465.7953,3465.8052,3463.8597,3463.8696,200.0
2024-01-23 12:40:00,3507.64,3507.64,3507.64,3507.64,0.0,3463.8696,3463.8696,3463.8696,3463.8696,0.0
2024-01-23 12:45:00,3510.32,3510.32,3510.32,3510.32,100.0,3466.5162,3466.5162,3466.5162,3466.5162,100.0
2024-01-23 12:50:00,3509.0,3511.35,3509.0,3509.63,300.0,3465.2126,3467.5333,3465.2126,3465.8348,300.0
2024-01-23 12:55:00,3512.23,3512.23,3510.39,3510.39,457.0,3468.4023,3468.4023,3466.5853,3466.5853,457.0
2024-01-23 13:00:00,3509.53,3509.53,3508.8,3508.8,878.0,3465.736,3465.736,3465.0151,3465.0151,878.0
2024-01-23 13:05:00,3508.37,3508.37,3505.56,3505.57,300.0,3464.5905,3464.5905,3461.8156,3461.8254,300.0
2024-01-23 13:10:00,3509.99,3509.99,3509.99,3509.99,100.0,3466.1903,3466.1903,3466.1903,3466.1903,100.0
2024-01-23 13:15:00,3509.99,3509.99,3509.99,3509.99,0.0,3466.1903,3466.1903,3466.1903,3466.1903,0.0
2024-01-23 13:20:00,3508.93,3509.09,3508.93,3509.09,200.0,3465.1435,3465.3015,3465.1435,3465.3015,200.0
2024-01-23 13:25:00,3511.52,3511.52,3511.52,3511.52,100.0,3467.7012,3467.7012,3467.7012,3467.7012,100.0
2024-01-23 13:30:00,3509.31,3509.69,3506.85,3509.69,300.0,3465.5188,3465.894,3463.0895,3465.894,300.0
2024-01-23 13:35:00,3500.83,3500.83,3500.82,3500.83,100.0,3457.1446,3457.1446,3457.1347,3457.1446,100.0
2024-01-23 13:40:00,3503.03,3503.03,3503.02,3503.03,100.0,3459.3171,3459.3171,3459.3073,3459.3171,100.0
2024-01-23 13:45:00,3504.3,3504.3,3504.01,3504.01,200.0,3460.5713,3460.5713,3460.2849,3460.2849,200.0
2024-01-23 13:50:00,3500.0,3500.36,3500.0,3500.36,1100.0,3456.3249,3456.6805,3456.3249,3456.6805,1100.0
2024-01-23 13:55:00,3501.18,3501.18,3501.18,3501.18,100.0,3457.4902,3457.4902,3457.4902,3457.4902,100.0
2024-01-23 14:00:00,3500.34,3500.34,3500.34,3500.34,100.0,3456.6607,3456.6607,3456.6607,3456.6607,100.0
2024-01-23 14:05:00,3497.11,3497.11,3497.11,3497.11,100.0,3453.471,3453.471,3453.471,3453.471,100.0
2024-01-23 14:10:00,3499.6,3499.6,3498.56,3498.56,200.0,3455.9299,3455.9299,3454.9029,3454.9029,200.0
2024-01-23 14:15:00,3499.99,3500.28,3494.41,3500.28,1223.0,3456.3151,3456.6015,3450.8047,3456.6015,1223.0
2024-01-23 14:20:00,3499.48,3500.05,3499.48,3500.02,400.0,3455.8114,3456.3743,3455.8114,3456.3447,400.0
2024-01-23 14:25:00,3500.02,3500.02,3500.02,3500.02,0.0,3456.3447,3456.3447,3456.3447,3456.3447,0.0
2024-01-23 14:30:00,3499.78,3503.3,3499.77,3503.3,200.0,3456.1077,3459.5838,3456.0978,3459.5838,200.0
2024-01-23 14:35:00,3501.01,3501.11,3499.81,3501.03,1790.0,3457.3223,3457.4211,3456.1373,3457.3421,1790.0
2024-01-23 14:40:00,3501.53,3501.68,3499.66,3501.0,1900.0,3457.8359,3457.984,3455.9892,3457.3125,1900.0
2024-01-23 14:45:00,3502.24,3502.24,3499.33,3499.34,1200.0,3458.537,3458.537,3455.6633,3455.6732,1200.0
2024-01-23 14:50:00,3499.36,3499.36,3498.97,3498.97,239.0,3455.6929,3455.6929,3455.3078,3455.3078,239.0
2024-01-23 14:55:00,3498.97,3498.97,3498.97,3498.97,0.0,3455.3078,3455.3078,3455.3078,3455.3078,0.0
2024-01-23 15:00:00,3499.99,3501.89,3498.33,3501.89,516.0,3456.3151,3458.1914,3454.6758,3458.1914,516.0
2024-01-23 15:05:00,3501.37,3503.68,3498.41,3501.77,6134.0,3457.6779,3459.959,3454.7548,3458.0729,6134.0
2024-01-23 15:10:00,3502.25,3506.92,3501.6,3501.61,608.0,3458.5469,3463.1586,3457.905,3457.9149,608.0
2024-01-23 15:15:00,3501.62,3506.92,3501.62,3505.46,1188.0,3457.9247,3463.1586,3457.9247,3461.7168,1188.0
2024-01-23 15:20:00,3504.0,3504.0,3501.15,3503.21,300.0,3460.275,3460.275,3457.4606,3459.4949,300.0
2024-01-23 15:25:00,3503.21,3503.21,3503.21,3503.21,0.0,3459.4949,3459.4949,3459.4949,3459.4949,0.0
2024-01-23 15:30:00,3500.41,3500.41,3494.0,3498.63,2172.0,3456.7298,3456.7298,3450.3998,3454.972,2172.0
2024-01-23 15:35:00,3499.24,3500.01,3499.08,3499.09,500.0,3455.5744,3456.3348,3455.4164,3455.4263,500.0
2024-01-23 15:40:00,3501.13,3501.13,3498.09,3500.0,1704.0,3457.4408,3457.4408,3454.4388,3456.3249,1704.0
2024-01-23 15:45:00,3494.41,3494.41,3490.0,3493.62,1043.0,3450.8047,3450.8047,3446.4497,3450.0246,1043.0
2024-01-23 15:50:00,3494.0,3496.24,3492.9,3493.85,3156.0,3450.3998,3452.6119,3449.3135,3450.2517,3156.0
2024-01-23 15:55:00,3491.78,3493.93,3486.19,3489.06,7448.0,3448.2075,3450.3307,3442.6873,3445.5215,7448.0
2024-01-24 09:30:00,3500.0,3522.55,3500.0,3508.03,6337.0,3456.3249,3478.5936,3456.3249,3464.2547,6337.0
2024-01-24 09:35:00,3517.87,3517.87,3480.56,3487.72,2809.0,3473.972,3473.972,3437.1275,3444.1982,2809.0
2024-01-24 09:40:00,3492.64,3502.06,3492.64,3495.36,1268.0,3449.0568,3458.3592,3449.0568,3451.7428,1268.0
2024-01-24 09:45:00,3492.08,3492.72,3480.01,3492.4,6776.0,3448.5038,3449.1358,3436.5844,3448.8198,6776.0
2024-01-24 09:50:00,3487.62,3508.0,3487.62,3507.01,1223.0,3444.0994,3464.2251,3444.0994,3463.2475,1223.0
2024-01-24 09:55:00,3503.17,3503.17,3497.55,3500.0,600.0,3459.4554,3459.4554,3453.9055,3456.3249,600.0
2024-01-24 10:00:00,3491.64,3491.64,3491.63,3491.64,100.0,3448.0693,3448.0693,3448.0594,3448.0693,100.0
2024-01-24 10:05:00,3496.43,3496.43,3491.7,3491.7,500.0,3452.7995,3452.7995,3448.1285,3448.1285,500.0
2024-01-24 10:10:00,3492.49,3492.49,3492.48,3492.48,200.0,3448.9087,3448.9087,3448.8988,3448.8988,200.0
2024-01-24 10:15:00,3495.02,3500.21,3495.02,3500.15,500.0,3451.4071,3456.5323,3451.4071,3456.4731,500.0
2024-01-24 10:20:00,3500.15,3500.15,3500.15,3500.15,0.0,3456.4731,3456.4731,3456.4731,3456.4731,0.0
2024-01-24 10:25:00,3499.98,3504.52,3496.46,3504.52,1624.0,3456.3052,3460.7885,3452.8291,3460.7885,1624.0
2024-01-24 10:30:00,3497.22,3497.29,3497.22,3497.29,300.0,3453.5796,3453.6488,3453.5796,3453.6488,300.0
2024-01-24 10:35:00,3497.29,3497.29,3497.29,3497.29,0.0,3453.6488,3453.6488,3453.6488,3453.6488,0.0
2024-01-24 10:40:00,3490.69,3490.69,3490.69,3490.69,100.0,3447.1311,3447.1311,3447.1311,3447.1311,100.0
2024-01-24 10:45:00,3489.05,3489.05,3489.05,3489.05,100.0,3445.5116,3445.5116,3445.5116,3445.5116,100.0
2024-01-24 10:50:00,3483.28,3486.14,3476.5,3481.85,869.0,3439.8136,3442.6379,3433.1182,3438.4014,869.0
2024-01-24 10:55:00,3482.62,3486.73,3482.61,3486.73,300.0,3439.1618,3443.2205,3439.1519,3443.2205,300.0
2024-01-24 11:00:00,3487.57,3491.54,3483.46,3491.54,700.0,3444.0501,3447.9705,3439.9913,3447.9705,700.0
2024-01-24 11:05:00,3492.61,3492.61,3487.55,3487.55,200.0,3449.0272,3449.0272,3444.0303,3444.0303,200.0
2024-01-24 11:10:00,3487.5,3487.5,3485.97,3485.97,200.0,3443.9809,3443.9809,3442.47,3442.47,200.0
2024-01-24 11:15:00,3486.29,3486.34,3486.28,3486.34,200.0,3442.786,3442.8354,3442.7762,3442.8354,200.0
2024-01-24 11:20:00,3491.43,3491.43,3488.85,3488.85,200.0,3447.8619,3447.8619,3445.3141,3445.3141,200.0
2024-01-24 11:25:00,3489.77,3493.23,3489.77,3493.23,500.0,3446.2226,3449.6394,3446.2226,3449.6394,500.0
2024-01-24 11:30:00,3492.74,3492.74,3490.13,3490.13,300.0,3449.1555,3449.1555,3446.5781,3446.5781,300.0
2024-01-24 11:35:00,3489.29,3492.87,3488.63,3492.87,300.0,3445.7486,3449.2839,3445.0968,3449.2839,300.0
2024-01-24 11:40:00,3493.75,3493.76,3492.03,3492.04,600.0,3450.1529,3450.1628,3448.4544,3448.4643,600.0
2024-01-24 11:45:00,3491.47,3491.48,3491.47,3491.47,112.0,3447.9014,3447.9113,3447.9014,3447.9014,112.0
2024-01-24 11:50:00,3499.96,3500.67,3499.95,3500.67,200.0,3456.2854,3456.9866,3456.2756,3456.9866,200.0
2024-01-24 11:55:00,3500.29,3500.29,3497.79,3499.99,300.0,3456.6113,3456.6113,3454.1425,3456.3151,300.0
2024-01-24 12:00:00,3500.19,3500.19,3497.46,3497.47,389.0,3456.5126,3456.5126,3453.8166,3453.8265,389.0
2024-01-24 12:05:00,3499.99,3501.74,3499.18,3501.33,401.0,3456.3151,3458.0432,3455.5152,3457.6384,401.0
2024-01-24 12:10:00,3504.52,3507.77,3497.0,3502.86,4203.0,3460.7885,3463.998,3453.3624,3459.1493,4203.0
2024-01-24 12:15:00,3502.6,3506.98,3501.39,3501.39,300.0,3458.8925,3463.2178,3457.6976,3457.6976,300.0
2024-01-24 12:20:00,3509.33,3514.99,3509.0,3513.04,1222.0,3465.5385,3471.1279,3465.2126,3469.2022,1222.0
2024-01-24 12:25:00,3515.0,3515.29,3512.8,3513.57,600.0,3471.1378,3471.4241,3468.9652,3469.7256,600.0
2024-01-24 12:30:00,3515.77,3517.13,3509.1,3514.09,833.0,3471.8982,3473.2412,3465.3114,3470.2391,833.0
2024-01-24 12:35:00,3512.98,3513.08,3507.65,3507.66,650.0,3469.143,3469.2417,3463.8795,3463.8894,650.0
2024-01-24 12:40:00,3509.1,3509.1,3509.09,3509.1,100.0,3465.3114,3465.3114,3465.3015,3465.3114,100.0
2024-01-24 12:45:00,3504.21,3505.86,3504.21,3505.86,440.0,3460.4824,3462.1118,3460.4824,3462.1118,440.0
2024-01-24 12:50:00,3505.86,3505.86,3505.86,3505.86,0.0,3462.1118,3462.1118,3462.1118,3462.1118,0.0
2024-01-24 12:55:00,3505.86,3505.86,3505.86,3505.86,0.0,3462.1118,3462.1118,3462.1118,3462.1118,0.0
2024-01-24 13:00:00,3506.69,3506.69,3492.55,3502.88,2950.0,3462.9315,3462.9315,3448.9679,3459.169,2950.0
2024-01-24 13:05:00,3493.34,3503.29,3493.28,3499.18,500.0,3449.7481,3459.5739,3449.6888,3455.5152,500.0
2024-01-24 13:10:00,3498.89,3498.89,3494.19,3498.77,300.0,3455.2288,3455.2288,3450.5874,3455.1103,300.0
2024-01-24 13:15:00,3497.18,3500.4,3496.69,3498.47,600.0,3453.5401,3456.72,3453.0563,3454.814,600.0
2024-01-24 13:20:00,3496.78,3497.65,3496.23,3497.64,300.0,3453.1451,3454.0043,3452.602,3453.9944,300.0
2024-01-24 13:25:00,3498.07,3503.39,3498.07,3499.0,1550.0,3454.419,3459.6726,3454.419,3455.3374,1550.0
2024-01-24 13:30:00,3499.0,3499.0,3499.0,3499.0,0.0,3455.3374,3455.3374,3455.3374,3455.3374,0.0
2024-01-24 13:35:00,3498.09,3501.75,3497.08,3501.75,800.0,3454.4388,3458.0531,3453.4414,3458.0531,800.0
2024-01-24 13:40:00,3490.18,3497.8,3490.18,3497.8,400.0,3446.6275,3454.1524,3446.6275,3454.1524,400.0
2024-01-24 13:45:00,3497.8,3497.8,3497.8,3497.8,0.0,3454.1524,3454.1524,3454.1524,3454.1524,0.0
2024-01-24 13:50:00,3495.37,3495.37,3493.14,3493.14,200.0,3451.7527,3451.7527,3449.5505,3449.5505,200.0
2024-01-24 13:55:00,3498.4,3502.54,3493.35,3493.35,800.0,3454.7449,3458.8333,3449.7579,3449.7579,800.0
2024-01-24 14:00:00,3498.14,3498.14,3493.96,3493.97,200.0,3454.4882,3454.4882,3450.3603,3450.3702,200.0
2024-01-24 14:05:00,3493.97,3493.97,3493.97,3493.97,0.0,3450.3702,3450.3702,3450.3702,3450.3702,0.0
2024-01-24 14:10:00,3493.97,3493.97,3493.97,3493.97,0.0,3450.3702,3450.3702,3450.3702,3450.3702,0.0
2024-01-24 14:15:00,3493.97,3493.97,3493.97,3493.97,0.0,3450.3702,3450.3702,3450.3702,3450.3702,0.0
2024-01-24 14:20:00,3491.41,3495.78,3489.6,3489.61,725.0,3447.8421,3452.1576,3446.0547,3446.0646,725.0
2024-01-24 14:25:00,3488.26,3488.26,3484.76,3487.51,325.0,3444.7314,3444.7314,3441.2751,3443.9908,325.0
2024-01-24 14:30:00,3487.65,3487.65,3482.8,3482.8,200.0,3444.1291,3444.1291,3439.3396,3439.3396,200.0
2024-01-24 14:35:00,3483.68,3484.51,3480.82,3480.82,436.0,3440.2086,3441.0282,3437.3843,3437.3843,436.0
2024-01-24 14:40:00,3484.7,3484.7,3480.3,3480.3,700.0,3441.2159,3441.2159,3436.8708,3436.8708,700.0
2024-01-24 14:45:00,3482.46,3491.14,3480.0,3484.55,13179.0,3439.0038,3447.5755,3436.5745,3441.0677,13179.0
2024-01-24 14:50:00,3484.94,3489.76,3483.96,3487.1,1428.0,3441.4529,3446.2127,3440.4851,3443.5859,1428.0
2024-01-24 14:55:00,3488.05,3488.05,3487.8,3487.81,200.0,3444.5241,3444.5241,3444.2772,3444.2871,200.0
2024-01-24 15:00:00,3491.16,3495.23,3491.16,3495.03,912.0,3447.5953,3451.6145,3447.5953,3451.417,912.0
2024-01-24 15:05:00,3496.22,3505.79,3496.22,3505.79,3468.0,3452.5921,3462.0427,3452.5921,3462.0427,3468.0
2024-01-24 15:10:00,3503.95,3507.5,3498.32,3498.32,2494.0,3460.2257,3463.7314,3454.6659,3454.6659,2494.0
2024-01-24 15:15:00,3497.04,3498.85,3496.07,3497.26,867.0,3453.4019,3455.1893,3452.444,3453.6191,867.0
2024-01-24 15:20:00,3500.32,3502.45,3499.74,3502.45,760.0,3456.641,3458.7444,3456.0682,3458.7444,760.0
2024-01-24 15:25:00,3501.09,3501.3,3501.09,3501.3,200.0,3457.4013,3457.6087,3457.4013,3457.6087,200.0
2024-01-24 15:30:00,3503.53,3503.53,3503.0,3503.0,700.0,3459.8109,3459.8109,3459.2875,3459.2875,700.0
2024-01-24 15:35:00,3506.91,3506.91,3504.33,3504.33,200.0,3463.1487,3463.1487,3460.6009,3460.6009,200.0
2024-01-24 15:40:00,3502.38,3503.53,3502.37,3503.31,500.0,3458.6752,3459.8109,3458.6654,3459.5936,500.0
2024-01-24 15:45:00,3503.56,3503.56,3502.99,3503.23,400.0,3459.8405,3459.8405,3459.2776,3459.5146,400.0
2024-01-24 15:50:00,3497.24,3501.92,3489.18,3489.18,3461.0,3453.5994,3458.221,3445.64,3445.64,3461.0
2024-01-24 15:55:00,3497.71,3497.71,3490.92,3493.76,5092.0,3454.0635,3454.0635,3447.3583,3450.1628,5092.0
2024-01-25 09:30:00,3519.99,3525.0,3505.05,3505.06,7537.0,3476.0655,3481.013,3461.3119,3461.3218,7537.0
2024-01-25 09:35:00,3510.57,3523.72,3508.31,3521.64,700.0,3466.763,3479.749,3464.5312,3477.6949,700.0
2024-01-25 09:40:00,3513.0,3513.0,3491.46,3501.76,2749.0,3469.1627,3469.1627,3447.8915,3458.063,2749.0
2024-01-25 09:45:00,3506.27,3518.51,3500.0,3506.6,3314.0,3462.5167,3474.604,3456.3249,3462.8426,3314.0
2024-01-25 09:50:00,3503.51,3516.63,3503.51,3511.8,800.0,3459.7911,3472.7474,3459.7911,3467.9777,800.0
2024-01-25 09:55:00,3509.73,3509.73,3501.86,3509.6,890.0,3465.9335,3465.9335,3458.1617,3465.8052,890.0
2024-01-25 10:00:00,3509.39,3511.8,3501.28,3501.29,800.0,3465.5978,3467.9777,3457.589,3457.5988,800.0
2024-01-25 10:05:00,3507.88,3518.42,3507.88,3515.16,1119.0,3464.1066,3474.5151,3464.1066,3471.2958,1119.0
2024-01-25 10:10:00,3515.7,3521.79,3513.0,3514.59,4128.0,3471.829,3477.843,3469.1627,3470.7329,4128.0
2024-01-25 10:15:00,3523.68,3531.74,3518.04,3531.74,2528.0,3479.7095,3487.6689,3474.1398,3487.6689,2528.0
2024-01-25 10:20:00,3533.0,3540.27,3522.0,3527.72,3779.0,3488.9132,3496.0924,3478.0504,3483.699,3779.0
2024-01-25 10:25:00,3524.16,3525.47,3520.03,3520.03,733.0,3480.1835,3481.4771,3476.105,3476.105,733.0
2024-01-25 10:30:00,3524.83,3527.39,3520.06,3524.96,900.0,3480.8451,3483.3732,3476.1346,3480.9735,900.0
2024-01-25 10:35:00,3521.18,3522.46,3521.18,3522.27,425.0,3477.2407,3478.5047,3477.2407,3478.317,425.0
2024-01-25 10:40:00,3522.44,3527.0,3521.08,3527.0,800.0,3478.4849,3482.988,3477.1419,3482.988,800.0
2024-01-25 10:45:00,3528.23,3528.23,3515.87,3518.26,3422.0,3484.2027,3484.2027,3471.9969,3474.3571,3422.0
2024-01-25 10:50:00,3518.03,3518.03,3511.59,3511.6,611.0,3474.13,3474.13,3467.7703,3467.7802,611.0
2024-01-25 10:55:00,3512.89,3512.89,3512.88,3512.89,100.0,3469.0541,3469.0541,3469.0442,3469.0541,100.0
2024-01-25 11:00:00,3516.37,3518.88,3510.62,3518.27,600.0,3472.4907,3474.9694,3466.8124,3474.367,600.0
2024-01-25 11:05:00,3513.02,3513.78,3513.02,3513.78,300.0,3469.1825,3469.933,3469.1825,3469.933,300.0
2024-01-25 11:10:00,3519.94,3519.94,3513.83,3517.7,500.0,3476.0161,3476.0161,3469.9824,3473.8041,500.0
2024-01-25 11:15:00,3520.82,3524.99,3520.82,3524.61,316.0,3476.8851,3481.0031,3476.8851,3480.6278,316.0
2024-01-25 11:20:00,3526.75,3526.75,3525.87,3526.05,400.0,3482.7411,3482.7411,3481.8721,3482.0499,400.0
2024-01-25 11:25:00,3523.79,3525.15,3518.83,3523.27,1150.0,3479.8181,3481.1611,3474.92,3479.3046,1150.0
2024-01-25 11:30:00,3520.4,3520.4,3517.31,3517.31,200.0,3476.4704,3476.4704,3473.4189,3473.4189,200.0
2024-01-25 11:35:00,3516.57,3522.91,3516.56,3522.68,500.0,3472.6882,3478.9491,3472.6783,3478.7219,500.0
2024-01-25 11:40:00,3517.49,3523.22,3517.49,3523.22,500.0,3473.5967,3479.2552,3473.5967,3479.2552,500.0
2024-01-25 11:45:00,3517.38,3517.38,3517.37,3517.38,100.0,3473.4881,3473.4881,3473.4782,3473.4881,100.0
2024-01-25 11:50:00,3522.06,3524.62,3515.0,3517.37,2598.0,3478.1097,3480.6377,3471.1378,3473.4782,2598.0
2024-01-25 11:55:00,3515.96,3515.96,3510.97,3510.97,500.0,3472.0858,3472.0858,3467.1581,3467.1581,500.0
2024-01-25 12:00:00,3508.14,3508.14,3508.13,3508.14,100.0,3464.3634,3464.3634,3464.3535,3464.3634,100.0
2024-01-25 12:05:00,3508.14,3508.14,3508.14,3508.14,0.0,3464.3634,3464.3634,3464.3634,3464.3634,0.0
2024-01-25 12:10:00,3510.95,3511.74,3505.38,3511.74,512.0,3467.1383,3467.9184,3461.6378,3467.9184,512.0
2024-01-25 12:15:00,3515.55,3515.55,3507.9,3507.91,1693.0,3471.6809,3471.6809,3464.1264,3464.1362,1693.0
2024-01-25 12:20:00,3507.2,3509.9,3507.2,3509.9,200.0,3463.4351,3466.1014,3463.4351,3466.1014,200.0
2024-01-25 12:25:00,3510.11,3510.11,3506.57,3508.65,1500.0,3466.3088,3466.3088,3462.813,3464.867,1500.0
2024-01-25 12:30:00,3506.02,3510.76,3506.02,3510.76,300.0,3462.2698,3466.9507,3462.2698,3466.9507,300.0
2024-01-25 12:35:00,3506.82,3506.82,3506.82,3506.82,100.0,3463.0598,3463.0598,3463.0598,3463.0598,100.0
2024-01-25 12:40:00,3514.66,3515.0,3514.66,3515.0,301.0,3470.802,3471.1378,3470.802,3471.1378,301.0
2024-01-25 12:45:00,3511.52,3511.52,3511.52,3511.52,100.0,3467.7012,3467.7012,3467.7012,3467.7012,100.0
2024-01-25 12:50:00,3514.05,3514.05,3509.23,3509.24,1100.0,3470.1996,3470.1996,3465.4398,3465.4496,1100.0
2024-01-25 12:55:00,3509.24,3509.24,3509.24,3509.24,0.0,3465.4496,3465.4496,3465.4496,3465.4496,0.0
2024-01-25 13:00:00,3518.54,3518.54,3518.54,3518.54,100.0,3474.6336,3474.6336,3474.6336,3474.6336,100.0
2024-01-25 13:05:00,3518.54,3518.54,3518.54,3518.54,0.0,3474.6336,3474.6336,3474.6336,3474.6336,0.0
2024-01-25 13:10:00,3523.0,3523.0,3519.6,3519.6,600.0,3479.0379,3479.0379,3475.6804,3475.6804,600.0
2024-01-25 13:15:00,3522.96,3523.47,3509.6,3509.6,800.0,3478.9984,3479.5021,3465.8052,3465.8052,800.0
2024-01-25 13:20:00,3514.96,3517.29,3514.95,3517.29,669.0,3471.0983,3473.3992,3471.0884,3473.3992,669.0
2024-01-25 13:25:00,3517.29,3517.29,3517.29,3517.29,0.0,3473.3992,3473.3992,3473.3992,3473.3992,0.0
2024-01-25 13:30:00,3514.1,3514.11,3514.1,3514.1,131.0,3470.249,3470.2589,3470.249,3470.249,131.0
2024-01-25 13:35:00,3518.72,3520.41,3515.67,3520.41,1429.0,3474.8113,3476.4803,3471.7994,3476.4803,1429.0
2024-01-25 13:40:00,3518.31,3519.54,3517.99,3517.99,300.0,3474.4065,3475.6211,3474.0905,3474.0905,300.0
2024-01-25 13:45:00,3517.91,3517.91,3511.38,3514.43,485.0,3474.0115,3474.0115,3467.5629,3470.5749,485.0
2024-01-25 13:50:00,3514.97,3514.97,3512.98,3512.99,600.0,3471.1081,3471.1081,3469.143,3469.1528,600.0
2024-01-25 13:55:00,3510.19,3510.19,3510.19,3510.19,100.0,3466.3878,3466.3878,3466.3878,3466.3878,100.0
2024-01-25 14:00:00,3497.63,3497.63,3497.63,3497.63,100.0,3453.9845,3453.9845,3453.9845,3453.9845,100.0
2024-01-25 14:05:00,3500.36,3500.36,3495.32,3495.32,200.0,3456.6805,3456.6805,3451.7033,3451.7033,200.0
2024-01-25 14:10:00,3502.09,3504.05,3502.09,3504.05,360.0,3458.3889,3460.3244,3458.3889,3460.3244,360.0
2024-01-25 14:15:00,3501.99,3502.3,3499.57,3500.77,500.0,3458.2901,3458.5962,3455.9003,3457.0853,500.0
2024-01-25 14:20:00,3503.39,3503.4,3502.78,3502.78,328.0,3459.6726,3459.6825,3459.0703,3459.0703,328.0
2024-01-25 14:25:00,3507.68,3507.69,3501.58,3501.58,200.0,3463.9091,3463.919,3457.8852,3457.8852,200.0
2024-01-25 14:30:00,3504.06,3509.06,3501.98,3506.41,1022.0,3460.3343,3465.2719,3458.2802,3462.655,1022.0
2024-01-25 14:35:00,3502.39,3507.45,3502.38,3507.45,200.0,3458.6851,3463.682,3458.6752,3463.682,200.0
2024-01-25 14:40:00,3500.79,3500.79,3500.59,3500.59,200.0,3457.1051,3457.1051,3456.9076,3456.9076,200.0
2024-01-25 14:45:00,3504.71,3504.71,3502.44,3502.45,200.0,3460.9762,3460.9762,3458.7345,3458.7444,200.0
2024-01-25 14:50:00,3505.16,3506.64,3500.06,3506.64,1204.0,3461.4206,3462.8821,3456.3842,3462.8821,1204.0
2024-01-25 14:55:00,3506.64,3506.64,3506.64,3506.64,0.0,3462.8821,3462.8821,3462.8821,3462.8821,0.0
2024-01-25 15:00:00,3501.91,3510.5,3501.9,3506.52,1700.0,3458.2111,3466.6939,3458.2012,3462.7636,1700.0
2024-01-25 15:05:00,3507.91,3508.34,3505.65,3507.91,900.0,3464.1362,3464.5609,3461.9044,3464.1362,900.0
2024-01-25 15:10:00,3501.09,3506.19,3500.11,3502.3,800.0,3457.4013,3462.4377,3456.4336,3458.5962,800.0
2024-01-25 15:15:00,3501.6,3504.06,3499.43,3499.43,1411.0,3457.905,3460.3343,3455.7621,3455.7621,1411.0
2024-01-25 15:20:00,3498.83,3500.09,3497.65,3499.99,900.0,3455.1695,3456.4138,3454.0043,3456.3151,900.0
2024-01-25 15:25:00,3498.99,3499.99,3496.13,3496.64,1412.0,3455.3276,3456.3151,3452.5032,3453.0069,1412.0
2024-01-25 15:30:00,3496.25,3502.19,3493.46,3502.18,2536.0,3452.6217,3458.4876,3449.8666,3458.4777,2536.0
2024-01-25 15:35:00,3502.62,3504.38,3497.12,3499.99,2315.0,3458.9123,3460.6503,3453.4809,3456.3151,2315.0
2024-01-25 15:40:00,3500.14,3504.38,3499.17,3504.38,1105.0,3456.4632,3460.6503,3455.5053,3460.6503,1105.0
2024-01-25 15:45:00,3498.64,3502.48,3498.11,3499.88,1500.0,3454.9819,3458.774,3454.4585,3456.2064,1500.0
2024-01-25 15:50:00,3501.2,3505.05,3501.2,3503.43,1063.0,3457.51,3461.3119,3457.51,3459.7121,1063.0
2024-01-25 15:55:00,3501.4,3504.53,3499.65,3504.53,3058.0,3457.7075,3460.7984,3455.9793,3460.7984,3058.0
2024-01-26 09:30:00,3495.94,3519.61,3495.94,3519.61,2147.0,3452.3156,3475.6902,3452.3156,3475.6902,2147.0
2024-01-26 09:35:00,3501.37,3501.37,3480.0,3485.61,914.0,3457.6779,3457.6779,3436.5745,3442.1145,914.0
2024-01-26 09:40:00,3496.32,3507.09,3496.32,3507.09,200.0,3452.6909,3463.3265,3452.6909,3463.3265,200.0
2024-01-26 09:45:00,3505.75,3505.76,3497.54,3497.54,1100.0,3462.0032,3462.0131,3453.8956,3453.8956,1100.0
2024-01-26 09:50:00,3511.36,3512.46,3496.0,3506.41,1440.0,3467.5432,3468.6295,3452.3749,3462.655,1440.0
2024-01-26 09:55:00,3503.91,3516.0,3501.75,3509.6,680.0,3460.1862,3472.1253,3458.0531,3465.8052,680.0
2024-01-26 10:00:00,3508.83,3511.96,3506.39,3506.39,400.0,3465.0448,3468.1357,3462.6352,3462.6352,400.0
2024-01-26 10:05:00,3508.98,3510.45,3503.83,3509.96,614.0,3465.1929,3466.6445,3460.1072,3466.1607,614.0
2024-01-26 10:10:00,3506.68,3516.0,3506.34,3511.64,1169.0,3462.9216,3472.1253,3462.5858,3467.8197,1169.0
2024-01-26 10:15:00,3510.33,3514.15,3505.47,3507.62,828.0,3466.526,3470.2984,3461.7267,3463.8499,828.0
2024-01-26 10:20:00,3511.35,3511.35,3496.51,3509.59,1217.0,3467.5333,3467.5333,3452.8785,3465.7953,1217.0
2024-01-26 10:25:00,3504.07,3512.53,3504.06,3512.04,835.0,3460.3442,3468.6986,3460.3343,3468.2147,835.0
2024-01-26 10:30:00,3511.89,3514.37,3508.12,3511.72,700.0,3468.0666,3470.5156,3464.3436,3467.8987,700.0
2024-01-26 10:35:00,3513.47,3513.47,3511.55,3511.56,322.0,3469.6269,3469.6269,3467.7308,3467.7407,322.0
2024-01-26 10:40:00,3511.54,3518.3,3508.99,3514.67,1064.0,3467.7209,3474.3966,3465.2028,3470.8119,1064.0
2024-01-26 10:45:00,3519.87,3519.87,3517.79,3517.79,471.0,3475.947,3475.947,3473.893,3473.893,471.0
2024-01-26 10:50:00,3521.38,3525.0,3519.65,3520.62,500.0,3477.4382,3481.013,3475.7297,3476.6876,500.0
2024-01-26 10:55:00,3525.51,3525.51,3525.51,3525.51,100.0,3481.5166,3481.5166,3481.5166,3481.5166,100.0
2024-01-26 11:00:00,3525.48,3525.5,3521.79,3525.5,300.0,3481.487,3481.5067,3477.843,3481.5067,300.0
2024-01-26 11:05:00,3520.98,3523.79,3515.0,3518.81,3460.0,3477.0431,3479.8181,3471.1378,3474.9002,3460.0
2024-01-26 11:10:00,3519.85,3522.28,3516.28,3516.86,800.0,3475.9272,3478.3269,3472.4018,3472.9746,800.0
2024-01-26 11:15:00,3525.13,3525.13,3516.27,3516.27,700.0,3481.1414,3481.1414,3472.3919,3472.3919,700.0
2024-01-26 11:20:00,3516.27,3516.27,3516.27,3516.27,0.0,3472.3919,3472.3919,3472.3919,3472.3919,0.0
2024-01-26 11:25:00,3511.91,3518.12,3511.9,3518.12,539.0,3468.0863,3474.2188,3468.0765,3474.2188,539.0
2024-01-26 11:30:00,3527.08,3527.08,3519.56,3519.57,326.0,3483.067,3483.067,3475.6409,3475.6507,326.0
2024-01-26 11:35:00,3520.07,3520.07,3518.4,3518.41,200.0,3476.1445,3476.1445,3474.4953,3474.5052,200.0
2024-01-26 11:40:00,3518.41,3518.41,3518.41,3518.41,0.0,3474.5052,3474.5052,3474.5052,3474.5052,0.0
2024-01-26 11:45:00,3518.41,3518.41,3518.41,3518.41,0.0,3474.5052,3474.5052,3474.5052,3474.5052,0.0
2024-01-26 11:50:00,3523.0,3523.0,3523.0,3523.0,100.0,3479.0379,3479.0379,3479.0379,3479.0379,100.0
2024-01-26 11:55:00,3526.46,3526.46,3516.0,3518.01,1548.0,3482.4548,3482.4548,3472.1253,3474.1102,1548.0
2024-01-26 12:00:00,3524.94,3524.95,3524.94,3524.95,200.0,3480.9537,3480.9636,3480.9537,3480.9636,200.0
2024-01-26 12:05:00,3527.4,3527.4,3524.91,3524.91,200.0,3483.383,3483.383,3480.9241,3480.9241,200.0
2024-01-26 12:10:00,3526.3,3535.0,3526.29,3534.73,800.0,3482.2968,3490.8882,3482.2869,3490.6216,800.0
2024-01-26 12:15:00,3534.24,3534.65,3527.99,3534.64,1683.0,3490.1377,3490.5426,3483.9657,3490.5327,1683.0
2024-01-26 12:20:00,3532.65,3536.03,3530.99,3530.99,300.0,3488.5675,3491.9053,3486.9282,3486.9282,300.0
2024-01-26 12:25:00,3536.7,3536.7,3527.02,3527.61,350.0,3492.567,3492.567,3483.0078,3483.5904,350.0
2024-01-26 12:30:00,3524.43,3524.44,3524.43,3524.43,200.0,3480.4501,3480.46,3480.4501,3480.4501,200.0
2024-01-26 12:35:00,3522.58,3525.68,3521.27,3525.68,407.0,3478.6232,3481.6845,3477.3295,3481.6845,407.0
2024-01-26 12:40:00,3520.33,3520.33,3520.33,3520.33,100.0,3476.4013,3476.4013,3476.4013,3476.4013,100.0
2024-01-26 12:45:00,3521.84,3524.39,3520.05,3524.3,500.0,3477.8924,3480.4106,3476.1248,3480.3217,500.0
2024-01-26 12:50:00,3515.36,3520.71,3515.36,3518.43,305.0,3471.4933,3476.7765,3471.4933,3474.525,305.0
2024-01-26 12:55:00,3518.43,3518.43,3518.43,3518.43,0.0,3474.525,3474.525,3474.525,3474.525,0.0
2024-01-26 13:00:00,3519.53,3519.53,3519.53,3519.53,100.0,3475.6112,3475.6112,3475.6112,3475.6112,100.0
2024-01-26 13:05:00,3521.41,3521.41,3521.41,3521.41,100.0,3477.4678,3477.4678,3477.4678,3477.4678,100.0
2024-01-26 13:10:00,3523.6,3523.6,3523.6,3523.6,100.0,3479.6305,3479.6305,3479.6305,3479.6305,100.0
2024-01-26 13:15:00,3521.24,3521.24,3521.24,3521.24,100.0,3477.2999,3477.2999,3477.2999,3477.2999,100.0
2024-01-26 13:20:00,3522.43,3527.0,3522.43,3527.0,299.0,3478.4751,3482.988,3478.4751,3482.988,299.0
2024-01-26 13:25:00,3529.17,3529.92,3520.95,3521.11,2549.0,3485.1309,3485.8716,3477.0135,3477.1715,2549.0
2024-01-26 13:30:00,3521.11,3521.11,3521.11,3521.11,0.0,3477.1715,3477.1715,3477.1715,3477.1715,0.0
2024-01-26 13:35:00,3522.56,3522.56,3522.56,3522.56,100.0,3478.6034,3478.6034,3478.6034,3478.6034,100.0
2024-01-26 13:40:00,3522.56,3522.56,3522.56,3522.56,0.0,3478.6034,3478.6034,3478.6034,3478.6034,0.0
2024-01-26 13:45:00,3522.62,3523.03,3518.65,3518.65,661.0,3478.6627,3479.0676,3474.7422,3474.7422,661.0
2024-01-26 13:50:00,3522.55,3522.55,3522.54,3522.55,100.0,3478.5936,3478.5936,3478.5837,3478.5936,100.0
2024-01-26 13:55:00,3522.55,3522.55,3522.55,3522.55,0.0,3478.5936,3478.5936,3478.5936,3478.5936,0.0
2024-01-26 14:00:00,3525.68,3527.98,3521.77,3527.98,800.0,3481.6845,3483.9558,3477.8233,3483.9558,800.0
2024-01-26 14:05:00,3529.34,3529.34,3525.97,3528.62,400.0,3485.2988,3485.2988,3481.9709,3484.5878,400.0
2024-01-26 14:10:00,3528.62,3528.62,3528.62,3528.62,0.0,3484.5878,3484.5878,3484.5878,3484.5878,0.0
2024-01-26 14:15:00,3528.1,3528.1,3519.74,3519.74,1517.0,3484.0743,3484.0743,3475.8186,3475.8186,1517.0
2024-01-26 14:20:00,3524.1,3524.1,3524.1,3524.1,100.0,3480.1242,3480.1242,3480.1242,3480.1242,100.0
2024-01-26 14:25:00,3521.07,3521.38,3521.0,3521.01,1200.0,3477.132,3477.4382,3477.0629,3477.0728,1200.0
2024-01-26 14:30:00,3523.05,3526.08,3520.24,3520.24,500.0,3479.0873,3482.0795,3476.3124,3476.3124,500.0
2024-01-26 14:35:00,3520.24,3520.24,3520.24,3520.24,0.0,3476.3124,3476.3124,3476.3124,3476.3124,0.0
2024-01-26 14:40:00,3523.66,3523.67,3523.66,3523.66,100.0,3479.6897,3479.6996,3479.6897,3479.6897,100.0
2024-01-26 14:45:00,3523.51,3523.51,3523.51,3523.51,100.0,3479.5416,3479.5416,3479.5416,3479.5416,100.0
2024-01-26 14:50:00,3526.1,3527.08,3523.28,3527.08,300.0,3482.0993,3483.067,3479.3144,3483.067,300.0
2024-01-26 14:55:00,3527.08,3527.08,3527.08,3527.08,0.0,3483.067,3483.067,3483.067,3483.067,0.0
2024-01-26 15:00:00,3527.08,3527.08,3527.08,3527.08,0.0,3483.067,3483.067,3483.067,3483.067,0.0
2024-01-26 15:05:00,3523.31,3526.58,3523.3,3526.55,402.0,3479.3441,3482.5733,3479.3342,3482.5436,402.0
2024-01-26 15:10:00,3526.48,3526.48,3526.48,3526.48,100.0,3482.4745,3482.4745,3482.4745,3482.4745,100.0
2024-01-26 15:15:00,3524.3,3524.3,3524.3,3524.3,100.0,3480.3217,3480.3217,3480.3217,3480.3217,100.0
2024-01-26 15:20:00,3526.94,3526.94,3521.85,3521.85,300.0,3482.9288,3482.9288,3477.9023,3477.9023,300.0
2024-01-26 15:25:00,3521.69,3521.69,3515.09,3515.09,500.0,3477.7443,3477.7443,3471.2266,3471.2266,500.0
2024-01-26 15:30:00,3513.96,3514.16,3512.25,3514.16,300.0,3470.1107,3470.3082,3468.4221,3470.3082,300.0
2024-01-26 15:35:00,3517.47,3517.47,3512.57,3512.57,300.0,3473.5769,3473.5769,3468.7381,3468.7381,300.0
2024-01-26 15:40:00,3514.6,3515.49,3512.4,3515.49,300.0,3470.7428,3471.6217,3468.5702,3471.6217,300.0
2024-01-26 15:45:00,3513.08,3519.1,3512.92,3519.0,1120.0,3469.2417,3475.1866,3469.0837,3475.0879,1120.0
2024-01-26 15:50:00,3518.78,3519.53,3506.0,3512.21,1876.0,3474.8706,3475.6112,3462.2501,3468.3826,1876.0
2024-01-26 15:55:00,3517.03,3522.14,3515.85,3518.9,6787.0,3473.1424,3478.1887,3471.9772,3474.9891,6787.0
2024-01-29 09:30:00,3522.5,3530.0,3520.0,3530.0,3691.0,3478.5442,3485.9506,3476.0754,3485.9506,3691.0
2024-01-29 09:35:00,3529.3,3529.72,3521.69,3529.48,3074.0,3485.2593,3485.6741,3477.7443,3485.4371,3074.0
2024-01-29 09:40:00,3529.26,3529.26,3514.38,3514.39,2240.0,3485.2198,3485.2198,3470.5255,3470.5354,2240.0
2024-01-29 09:45:00,3516.5,3516.5,3513.41,3513.41,200.0,3472.6191,3472.6191,3469.5676,3469.5676,200.0
2024-01-29 09:50:00,3508.22,3519.5,3508.22,3519.0,500.0,3464.4424,3475.5816,3464.4424,3475.0879,500.0
2024-01-29 09:55:00,3521.21,3521.68,3515.66,3515.66,600.0,3477.2703,3477.7344,3471.7895,3471.7895,600.0
2024-01-29 10:00:00,3519.68,3519.69,3510.15,3513.78,900.0,3475.7594,3475.7692,3466.3483,3469.933,900.0
2024-01-29 10:05:00,3510.03,3510.03,3510.02,3510.03,300.0,3466.2298,3466.2298,3466.2199,3466.2298,300.0
2024-01-29 10:10:00,3513.16,3515.0,3510.02,3515.0,1101.0,3469.3207,3471.1378,3466.2199,3471.1378,1101.0
2024-01-29 10:15:00,3516.62,3518.61,3516.62,3518.0,860.0,3472.7376,3474.7027,3472.7376,3474.1003,860.0
2024-01-29 10:20:00,3518.0,3518.0,3510.25,3510.25,790.0,3474.1003,3474.1003,3466.447,3466.447,790.0
2024-01-29 10:25:00,3512.34,3515.54,3509.3,3515.54,500.0,3468.511,3471.671,3465.5089,3471.671,500.0
2024-01-29 10:30:00,3513.32,3513.32,3511.59,3511.61,702.0,3469.4787,3469.4787,3467.7703,3467.7901,702.0
2024-01-29 10:35:00,3508.47,3508.47,3508.47,3508.47,100.0,3464.6893,3464.6893,3464.6893,3464.6893,100.0
2024-01-29 10:40:00,3512.89,3512.9,3510.82,3510.82,200.0,3469.0541,3469.064,3467.0099,3467.0099,200.0
2024-01-29 10:45:00,3508.41,3508.41,3508.4,3508.41,100.0,3464.63,3464.63,3464.6201,3464.63,100.0
2024-01-29 10:50:00,3506.75,3510.19,3506.75,3507.2,700.0,3462.9907,3466.3878,3462.9907,3463.4351,700.0
2024-01-29 10:55:00,3504.02,3507.59,3500.87,3500.87,1400.0,3460.2948,3463.8202,3457.1841,3457.1841,1400.0
2024-01-29 11:00:00,3503.68,3506.43,3502.23,3503.68,1028.0,3459.959,3462.6747,3458.5271,3459.959,1028.0
2024-01-29 11:05:00,3501.19,3501.19,3497.93,3497.93,200.0,3457.5001,3457.5001,3454.2808,3454.2808,200.0
2024-01-29 11:10:00,3499.0,3499.0,3497.61,3497.62,200.0,3455.3374,3455.3374,3453.9648,3453.9746,200.0
2024-01-29 11:15:00,3500.18,3503.85,3500.18,3503.85,400.0,3456.5027,3460.1269,3456.5027,3460.1269,400.0
2024-01-29 11:20:00,3503.85,3503.85,3503.85,3503.85,0.0,3460.1269,3460.1269,3460.1269,3460.1269,0.0
2024-01-29 11:25:00,3501.14,3501.14,3501.14,3501.14,200.0,3457.4507,3457.4507,3457.4507,3457.4507,200.0
2024-01-29 11:30:00,3499.04,3499.05,3499.04,3499.05,200.0,3455.3769,3455.3868,3455.3769,3455.3868,200.0
2024-01-29 11:35:00,3496.82,3498.42,3496.78,3498.41,300.0,3453.1846,3454.7647,3453.1451,3454.7548,300.0
2024-01-29 11:40:00,3498.42,3500.28,3498.17,3498.94,1130.0,3454.7647,3456.6015,3454.5178,3455.2782,1130.0
2024-01-29 11:45:00,3499.32,3500.92,3499.32,3500.92,400.0,3455.6534,3457.2335,3455.6534,3457.2335,400.0
2024-01-29 11:50:00,3503.23,3506.11,3503.23,3506.11,600.0,3459.5146,3462.3587,3459.5146,3462.3587,600.0
2024-01-29 11:55:00,3509.34,3513.78,3509.34,3511.91,500.0,3465.5484,3469.933,3465.5484,3468.0863,500.0
2024-01-29 12:00:00,3513.78,3513.78,3511.42,3513.23,1003.0,3469.933,3469.933,3467.6024,3469.3899,1003.0
2024-01-29 12:05:00,3511.43,3511.43,3511.42,3511.43,100.0,3467.6123,3467.6123,3467.6024,3467.6123,100.0
2024-01-29 12:10:00,3511.43,3514.36,3511.43,3514.36,860.0,3467.6123,3470.5058,3467.6123,3470.5058,860.0
2024-01-29 12:15:00,3517.78,3517.78,3517.78,3517.78,100.0,3473.8831,3473.8831,3473.8831,3473.8831,100.0
2024-01-29 12:20:00,3518.41,3523.82,3518.41,3523.82,1200.0,3474.5052,3479.8477,3474.5052,3479.8477,1200.0
2024-01-29 12:25:00,3523.82,3523.82,3523.82,3523.82,0.0,3479.8477,3479.8477,3479.8477,3479.8477,0.0
2024-01-29 12:30:00,3523.93,3526.5,3523.0,3526.5,392.0,3479.9563,3482.4943,3479.0379,3482.4943,392.0
2024-01-29 12:35:00,3524.98,3526.11,3524.9,3526.11,300.0,3480.9932,3482.1091,3480.9142,3482.1091,300.0
2024-01-29 12:40:00,3525.83,3527.54,3524.38,3527.54,500.0,3481.8326,3483.5213,3480.4007,3483.5213,500.0
2024-01-29 12:45:00,3527.55,3529.11,3525.54,3528.41,931.0,3483.5312,3485.0717,3481.5462,3484.3804,931.0
2024-01-29 12:50:00,3528.41,3528.41,3528.41,3528.41,0.0,3484.3804,3484.3804,3484.3804,3484.3804,0.0
2024-01-29 12:55:00,3530.0,3533.17,3530.0,3533.17,679.0,3485.9506,3489.081,3485.9506,3489.081,679.0
2024-01-29 13:00:00,3533.02,3533.02,3531.0,3531.0,300.0,3488.9329,3488.9329,3486.9381,3486.9381,300.0
2024-01-29 13:05:00,3528.85,3528.85,3528.43,3528.43,200.0,3484.8149,3484.8149,3484.4002,3484.4002,200.0
2024-01-29 13:10:00,3529.3,3533.19,3529.29,3531.26,500.0,3485.2593,3489.1008,3485.2494,3487.1949,500.0
2024-01-29 13:15:00,3531.16,3533.24,3531.15,3533.24,600.0,3487.0961,3489.1502,3487.0862,3489.1502,600.0
2024-01-29 13:20:00,3531.15,3531.15,3531.15,3531.15,100.0,3487.0862,3487.0862,3487.0862,3487.0862,100.0
2024-01-29 13:25:00,3531.15,3531.15,3531.15,3531.15,100.0,3487.0862,3487.0862,3487.0862,3487.0862,100.0
2024-01-29 13:30:00,3531.92,3532.03,3531.17,3531.59,400.0,3487.8466,3487.9553,3487.106,3487.5207,400.0
2024-01-29 13:35:00,3533.1,3533.61,3533.1,3533.61,200.0,3489.0119,3489.5155,3489.0119,3489.5155,200.0
2024-01-29 13:40:00,3533.61,3533.61,3533.61,3533.61,0.0,3489.5155,3489.5155,3489.5155,3489.5155,0.0
2024-01-29 13:45:00,3533.61,3533.61,3533.61,3533.61,0.0,3489.5155,3489.5155,3489.5155,3489.5155,0.0
2024-01-29 13:50:00,3530.96,3531.59,3530.96,3531.59,498.0,3486.8986,3487.5207,3486.8986,3487.5207,498.0
2024-01-29 13:55:00,3531.49,3531.49,3530.69,3530.69,200.0,3487.422,3487.422,3486.632,3486.632,200.0
2024-01-29 14:00:00,3530.7,3531.7,3530.7,3531.7,480.0,3486.6419,3487.6294,3486.6419,3487.6294,480.0
2024-01-29 14:05:00,3531.85,3533.79,3531.85,3533.79,400.0,3487.7775,3489.6933,3487.7775,3489.6933,400.0
2024-01-29 14:10:00,3535.0,3539.05,3535.0,3539.05,300.0,3490.8882,3494.8877,3490.8882,3494.8877,300.0
2024-01-29 14:15:00,3539.05,3539.05,3539.05,3539.05,0.0,3494.8877,3494.8877,3494.8877,3494.8877,0.0
2024-01-29 14:20:00,3539.08,3539.08,3539.07,3539.08,100.0,3494.9173,3494.9173,3494.9074,3494.9173,100.0
2024-01-29 14:25:00,3542.85,3542.85,3539.44,3540.96,300.0,3498.6402,3498.6402,3495.2728,3496.7738,300.0
2024-01-29 14:30:00,3541.0,3541.0,3541.0,3541.0,300.0,3496.8133,3496.8133,3496.8133,3496.8133,300.0
2024-01-29 14:35:00,3541.0,3541.0,3541.0,3541.0,0.0,3496.8133,3496.8133,3496.8133,3496.8133,0.0
2024-01-29 14:40:00,3542.84,3542.84,3541.04,3541.04,200.0,3498.6304,3498.6304,3496.8528,3496.8528,200.0
2024-01-29 14:45:00,3540.97,3543.09,3540.96,3540.97,600.0,3496.7837,3498.8772,3496.7738,3496.7837,600.0
2024-01-29 14:50:00,3539.6,3540.91,3535.96,3535.96,506.0,3495.4308,3496.7244,3491.8362,3491.8362,506.0
2024-01-29 14:55:00,3535.96,3535.96,3535.96,3535.96,0.0,3491.8362,3491.8362,3491.8362,3491.8362,0.0
2024-01-29 15:00:00,3541.39,3543.45,3541.39,3542.31,800.0,3497.1985,3499.2328,3497.1985,3498.107,800.0
2024-01-29 15:05:00,3544.78,3552.19,3543.81,3552.12,1365.0,3500.5462,3507.8637,3499.5883,3507.7946,1365.0
2024-01-29 15:10:00,3554.99,3554.99,3551.99,3552.73,1004.0,3510.6287,3510.6287,3507.6662,3508.397,1004.0
2024-01-29 15:15:00,3555.0,3558.0,3555.0,3558.0,540.0,3510.6386,3513.6012,3510.6386,3513.6012,540.0
2024-01-29 15:20:00,3560.12,3560.12,3560.11,3560.12,200.0,3515.6947,3515.6947,3515.6849,3515.6947,200.0
2024-01-29 15:25:00,3560.11,3564.14,3560.11,3564.14,300.0,3515.6849,3519.6646,3515.6849,3519.6646,300.0
2024-01-29 15:30:00,3558.39,3559.28,3558.07,3558.08,300.0,3513.9863,3514.8652,3513.6703,3513.6802,300.0
2024-01-29 15:35:00,3557.18,3557.18,3557.18,3557.18,100.0,3512.7914,3512.7914,3512.7914,3512.7914,100.0
2024-01-29 15:40:00,3556.18,3556.33,3549.79,3549.8,1122.0,3511.8039,3511.952,3505.4936,3505.5035,1122.0
2024-01-29 15:45:00,3549.26,3549.26,3545.73,3545.74,600.0,3504.9703,3504.9703,3501.4843,3501.4942,600.0
2024-01-29 15:50:00,3547.06,3560.68,3547.05,3553.85,1500.0,3502.7977,3516.2477,3502.7878,3509.503,1500.0
2024-01-29 15:55:00,3553.1,3554.4,3550.23,3554.4,2391.0,3508.7623,3510.0461,3505.9281,3510.0461,2391.0
2024-01-30 09:30:00,3526.0,3566.99,3526.0,3555.0,6004.0,3482.0005,3522.479,3482.0005,3510.6386,6004.0
2024-01-30 09:35:00,3551.76,3563.53,3547.92,3563.53,900.0,3507.4391,3519.0622,3503.647,3519.0622,900.0
2024-01-30 09:40:00,3563.98,3569.79,3562.0,3565.03,1572.0,3519.5066,3525.2441,3517.5513,3520.5435,1572.0
2024-01-30 09:45:00,3568.54,3569.93,3566.98,3566.99,1080.0,3524.0097,3525.3823,3522.4691,3522.479,1080.0
2024-01-30 09:50:00,3571.3,3575.48,3569.49,3569.49,300.0,3526.7352,3530.8631,3524.9478,3524.9478,300.0
2024-01-30 09:55:00,3570.4,3570.4,3560.74,3563.68,800.0,3525.8465,3525.8465,3516.307,3519.2103,800.0
2024-01-30 10:00:00,3548.26,3557.3,3547.21,3547.21,1196.0,3503.9827,3512.9099,3502.9458,3502.9458,1196.0
2024-01-30 10:05:00,3543.76,3546.8,3539.03,3539.58,500.0,3499.5389,3502.5409,3494.8679,3495.411,500.0
2024-01-30 10:10:00,3542.97,3547.96,3542.97,3544.78,603.0,3498.7587,3503.6865,3498.7587,3500.5462,603.0
2024-01-30 10:15:00,3543.41,3543.92,3540.36,3540.36,700.0,3499.1933,3499.6969,3496.1813,3496.1813,700.0
2024-01-30 10:20:00,3540.01,3540.01,3530.46,3536.64,726.0,3495.8357,3495.8357,3486.4048,3492.5077,726.0
2024-01-30 10:25:00,3534.14,3534.14,3525.66,3528.6,800.0,3490.0389,3490.0389,3481.6647,3484.5681,800.0
2024-01-30 10:30:00,3527.16,3537.39,3526.66,3537.39,739.0,3483.146,3493.2484,3482.6523,3493.2484,739.0
2024-01-30 10:35:00,3537.12,3537.12,3529.7,3533.06,500.0,3492.9817,3492.9817,3485.6543,3488.9724,500.0
2024-01-30 10:40:00,3527.7,3529.98,3525.91,3525.91,500.0,3483.6793,3485.9308,3481.9116,3481.9116,500.0
2024-01-30 10:45:00,3528.98,3530.53,3528.98,3530.53,698.0,3484.9433,3486.474,3484.9433,3486.474,698.0
2024-01-30 10:50:00,3527.23,3527.23,3525.9,3525.9,779.0,3483.2152,3483.2152,3481.9018,3481.9018,779.0
2024-01-30 10:55:00,3525.89,3537.32,3524.7,3537.07,1400.0,3481.8919,3493.1792,3480.7167,3492.9324,1400.0
2024-01-30 11:00:00,3537.32,3539.41,3537.32,3539.41,200.0,3493.1792,3495.2432,3493.1792,3495.2432,200.0
2024-01-30 11:05:00,3537.32,3537.32,3537.18,3537.18,200.0,3493.1792,3493.1792,3493.041,3493.041,200.0
2024-01-30 11:10:00,3537.07,3537.08,3535.16,3537.08,441.0,3492.9324,3492.9422,3491.0462,3492.9422,441.0
2024-01-30 11:15:00,3537.28,3541.77,3537.28,3539.83,700.0,3493.1397,3497.5737,3493.1397,3495.6579,700.0
2024-01-30 11:20:00,3542.72,3542.72,3542.71,3542.72,100.0,3498.5119,3498.5119,3498.502,3498.5119,100.0
2024-01-30 11:25:00,3541.18,3543.5,3537.89,3543.5,626.0,3496.9911,3499.2821,3493.7421,3499.2821,626.0
2024-01-30 11:30:00,3544.76,3545.0,3543.08,3543.08,400.0,3500.5264,3500.7634,3498.8674,3498.8674,400.0
2024-01-30 11:35:00,3543.22,3543.22,3542.16,3542.16,200.0,3499.0056,3499.0056,3497.9588,3497.9588,200.0
2024-01-30 11:40:00,3542.41,3542.42,3542.41,3542.41,200.0,3498.2057,3498.2156,3498.2057,3498.2057,200.0
2024-01-30 11:45:00,3542.8,3548.52,3542.8,3548.52,1700.0,3498.5909,3504.2395,3498.5909,3504.2395,1700.0
2024-01-30 11:50:00,3554.39,3554.39,3551.93,3551.93,700.0,3510.0362,3510.0362,3507.6069,3507.6069,700.0
2024-01-30 11:55:00,3554.5,3554.5,3554.49,3554.5,100.0,3510.1449,3510.1449,3510.135,3510.1449,100.0
2024-01-30 12:00:00,3554.61,3556.37,3554.03,3554.98,1217.0,3510.2535,3511.9915,3509.6807,3510.6189,1217.0
2024-01-30 12:05:00,3559.48,3560.68,3559.47,3559.57,1095.0,3515.0627,3516.2477,3515.0528,3515.1516,1095.0
2024-01-30 12:10:00,3557.6,3557.6,3557.6,3557.6,100.0,3513.2062,3513.2062,3513.2062,3513.2062,100.0
2024-01-30 12:15:00,3556.05,3556.05,3554.01,3554.01,500.0,3511.6755,3511.6755,3509.661,3509.661,500.0
2024-01-30 12:20:00,3554.32,3554.32,3554.32,3554.32,100.0,3509.9671,3509.9671,3509.9671,3509.9671,100.0
2024-01-30 12:25:00,3551.5,3552.01,3551.5,3552.01,505.0,3507.1823,3507.6859,3507.1823,3507.6859,505.0
2024-01-30 12:30:00,3550.95,3552.23,3548.97,3548.97,588.0,3506.6392,3507.9032,3504.6839,3504.6839,588.0
2024-01-30 12:35:00,3548.97,3548.97,3548.97,3548.97,0.0,3504.6839,3504.6839,3504.6839,3504.6839,0.0
2024-01-30 12:40:00,3551.53,3551.53,3548.45,3548.45,300.0,3507.2119,3507.2119,3504.1704,3504.1704,300.0
2024-01-30 12:45:00,3548.45,3548.45,3548.45,3548.45,0.0,3504.1704,3504.1704,3504.1704,3504.1704,0.0
2024-01-30 12:50:00,3546.65,3546.65,3546.65,3546.65,100.0,3502.3928,3502.3928,3502.3928,3502.3928,100.0
2024-01-30 12:55:00,3546.1,3547.34,3546.1,3547.26,1000.0,3501.8497,3503.0742,3501.8497,3502.9952,1000.0
2024-01-30 13:00:00,3544.01,3544.01,3544.0,3544.0,262.0,3499.7858,3499.7858,3499.7759,3499.7759,262.0
2024-01-30 13:05:00,3542.55,3544.73,3542.47,3542.47,400.0,3498.344,3500.4968,3498.265,3498.265,400.0
2024-01-30 13:10:00,3543.31,3544.27,3543.21,3544.27,400.0,3499.0945,3500.0425,3498.9957,3500.0425,400.0
2024-01-30 13:15:00,3545.69,3548.46,3545.69,3548.46,901.0,3501.4448,3504.1802,3501.4448,3504.1802,901.0
2024-01-30 13:20:00,3551.05,3551.05,3551.04,3551.04,237.0,3506.7379,3506.7379,3506.728,3506.728,237.0
2024-01-30 13:25:00,3555.38,3555.38,3553.96,3553.97,200.0,3511.0139,3511.0139,3509.6116,3509.6215,200.0
2024-01-30 13:30:00,3553.97,3553.97,3553.97,3553.97,0.0,3509.6215,3509.6215,3509.6215,3509.6215,0.0
2024-01-30 13:35:00,3555.05,3556.07,3555.04,3556.07,200.0,3510.688,3511.6953,3510.6781,3511.6953,200.0
2024-01-30 13:40:00,3556.3,3558.0,3556.3,3558.0,200.0,3511.9224,3513.6012,3511.9224,3513.6012,200.0
2024-01-30 13:45:00,3556.89,3556.89,3554.02,3554.02,1017.0,3512.505,3512.505,3509.6709,3509.6709,1017.0
2024-01-30 13:50:00,3553.71,3554.4,3550.34,3550.34,500.0,3509.3647,3510.0461,3506.0368,3506.0368,500.0
2024-01-30 13:55:00,3547.34,3547.34,3547.33,3547.34,100.0,3503.0742,3503.0742,3503.0643,3503.0742,100.0
2024-01-30 14:00:00,3547.34,3547.34,3547.34,3547.34,0.0,3503.0742,3503.0742,3503.0742,3503.0742,0.0
2024-01-30 14:05:00,3550.78,3550.78,3549.44,3549.44,200.0,3506.4713,3506.4713,3505.148,3505.148,200.0
2024-01-30 14:10:00,3550.18,3550.18,3550.18,3550.18,100.0,3505.8788,3505.8788,3505.8788,3505.8788,100.0
2024-01-30 14:15:00,3548.67,3548.67,3548.67,3548.67,100.0,3504.3876,3504.3876,3504.3876,3504.3876,100.0
2024-01-30 14:20:00,3549.93,3554.0,3549.93,3554.0,475.0,3505.6319,3509.6511,3505.6319,3509.6511,475.0
2024-01-30 14:25:00,3554.0,3554.0,3554.0,3554.0,0.0,3509.6511,3509.6511,3509.6511,3509.6511,0.0
2024-01-30 14:30:00,3558.0,3559.3,3558.0,3559.3,200.0,3513.6012,3514.885,3513.6012,3514.885,200.0
2024-01-30 14:35:00,3558.5,3558.5,3558.5,3558.5,100.0,3514.0949,3514.0949,3514.0949,3514.0949,100.0
2024-01-30 14:40:00,3558.5,3558.5,3558.5,3558.5,0.0,3514.0949,3514.0949,3514.0949,3514.0949,0.0
2024-01-30 14:45:00,3557.44,3557.58,3557.44,3557.58,200.0,3513.0482,3513.1864,3513.0482,3513.1864,200.0
2024-01-30 14:50:00,3561.91,3562.79,3561.16,3562.79,400.0,3517.4624,3518.3314,3516.7218,3518.3314,400.0
2024-01-30 14:55:00,3561.99,3561.99,3561.98,3561.99,100.0,3517.5414,3517.5414,3517.5315,3517.5414,100.0
2024-01-30 15:00:00,3560.7,3560.7,3558.71,3559.53,303.0,3516.2675,3516.2675,3514.3023,3515.1121,303.0
2024-01-30 15:05:00,3559.53,3559.53,3559.53,3559.53,0.0,3515.1121,3515.1121,3515.1121,3515.1121,0.0
2024-01-30 15:10:00,3559.19,3559.2,3559.19,3559.19,100.0,3514.7763,3514.7862,3514.7763,3514.7763,100.0
2024-01-30 15:15:00,3558.46,3558.46,3558.46,3558.46,100.0,3514.0554,3514.0554,3514.0554,3514.0554,100.0
2024-01-30 15:20:00,3559.96,3559.96,3558.21,3558.21,300.0,3515.5367,3515.5367,3513.8086,3513.8086,300.0
2024-01-30 15:25:00,3557.06,3557.06,3557.02,3557.02,200.0,3512.6729,3512.6729,3512.6334,3512.6334,200.0
2024-01-30 15:30:00,3555.99,3555.99,3555.99,3555.99,100.0,3511.6163,3511.6163,3511.6163,3511.6163,100.0
2024-01-30 15:35:00,3551.69,3551.69,3551.69,3551.69,100.0,3507.3699,3507.3699,3507.3699,3507.3699,100.0
2024-01-30 15:40:00,3549.03,3553.23,3549.03,3553.23,802.0,3504.7431,3508.8907,3504.7431,3508.8907,802.0
2024-01-30 15:45:00,3554.97,3554.97,3554.97,3554.97,100.0,3510.609,3510.609,3510.609,3510.609,100.0
2024-01-30 15:50:00,3558.21,3559.47,3555.43,3556.97,1395.0,3513.8086,3515.0528,3511.0633,3512.584,1395.0
2024-01-30 15:55:00,3554.01,3555.15,3550.85,3550.85,2401.0,3509.661,3510.7868,3506.5404,3506.5404,2401.0
2024-01-31 09:30:00,3530.0,3537.49,3527.86,3537.37,3548.0,3485.9506,3493.3471,3483.8373,3493.2286,3548.0
2024-01-31 09:35:00,3528.96,3530.41,3511.31,3511.31,1320.0,3484.9236,3486.3555,3467.4938,3467.4938,1320.0
2024-01-31 09:40:00,3514.57,3514.57,3507.0,3507.0,300.0,3470.7131,3470.7131,3463.2376,3463.2376,300.0
2024-01-31 09:45:00,3512.81,3517.62,3511.61,3515.3,800.0,3468.9751,3473.7251,3467.7901,3471.434,800.0
2024-01-31 09:50:00,3522.9,3525.59,3516.09,3517.74,500.0,3478.9392,3481.5956,3472.2142,3473.8436,500.0
2024-01-31 09:55:00,3517.06,3517.06,3517.06,3517.06,100.0,3473.1721,3473.1721,3473.1721,3473.1721,100.0
2024-01-31 10:00:00,3519.59,3520.58,3519.59,3520.58,205.0,3475.6705,3476.6481,3475.6705,3476.6481,205.0
2024-01-31 10:05:00,3521.5,3522.23,3521.5,3522.23,200.0,3477.5567,3478.2775,3477.5567,3478.2775,200.0
2024-01-31 10:10:00,3525.92,3525.92,3519.22,3519.22,200.0,3481.9215,3481.9215,3475.3051,3475.3051,200.0
2024-01-31 10:15:00,3516.51,3516.51,3516.51,3516.51,100.0,3472.6289,3472.6289,3472.6289,3472.6289,100.0
2024-01-31 10:20:00,3516.52,3516.52,3516.52,3516.52,100.0,3472.6388,3472.6388,3472.6388,3472.6388,100.0
2024-01-31 10:25:00,3528.5,3528.5,3528.5,3528.5,100.0,3484.4693,3484.4693,3484.4693,3484.4693,100.0
2024-01-31 10:30:00,3528.5,3528.5,3528.5,3528.5,0.0,3484.4693,3484.4693,3484.4693,3484.4693,0.0
2024-01-31 10:35:00,3520.1,3524.0,3519.93,3521.09,1124.0,3476.1741,3480.0255,3476.0062,3477.1518,1124.0
2024-01-31 10:40:00,3530.0,3530.0,3530.0,3530.0,100.0,3485.9506,3485.9506,3485.9506,3485.9506,100.0
2024-01-31 10:45:00,3528.92,3534.84,3528.92,3534.84,680.0,3484.8841,3490.7302,3484.8841,3490.7302,680.0
2024-01-31 10:50:00,3530.49,3539.3,3530.49,3539.3,1090.0,3486.4345,3495.1345,3486.4345,3495.1345,1090.0
2024-01-31 10:55:00,3533.43,3533.45,3530.36,3530.36,400.0,3489.3378,3489.3575,3486.3061,3486.3061,400.0
2024-01-31 11:00:00,3529.86,3530.59,3529.75,3530.59,900.0,3485.8123,3486.5332,3485.7037,3486.5332,900.0
2024-01-31 11:05:00,3531.16,3531.17,3531.14,3531.14,200.0,3487.0961,3487.106,3487.0764,3487.0764,200.0
2024-01-31 11:10:00,3531.14,3531.14,3531.14,3531.14,0.0,3487.0764,3487.0764,3487.0764,3487.0764,0.0
2024-01-31 11:15:00,3532.64,3538.34,3532.52,3533.16,1000.0,3488.5576,3494.1865,3488.4391,3489.0712,1000.0
2024-01-31 11:20:00,3530.93,3533.13,3530.92,3532.28,400.0,3486.869,3489.0415,3486.8591,3488.2021,400.0
2024-01-31 11:25:00,3533.18,3533.18,3532.44,3532.44,200.0,3489.0909,3489.0909,3488.3601,3488.3601,200.0
2024-01-31 11:30:00,3532.89,3539.81,3532.89,3535.0,1100.0,3488.8045,3495.6382,3488.8045,3490.8882,1100.0
2024-01-31 11:35:00,3537.04,3540.28,3536.42,3536.43,1308.0,3492.9027,3496.1023,3492.2905,3492.3004,1308.0
2024-01-31 11:40:00,3540.66,3540.66,3536.68,3536.68,311.0,3496.4776,3496.4776,3492.5472,3492.5472,311.0
2024-01-31 11:45:00,3536.68,3536.68,3536.68,3536.68,0.0,3492.5472,3492.5472,3492.5472,3492.5472,0.0
2024-01-31 11:50:00,3536.96,3536.96,3536.96,3536.96,100.0,3492.8237,3492.8237,3492.8237,3492.8237,100.0
2024-01-31 11:55:00,3537.48,3544.44,3537.47,3544.44,400.0,3493.3372,3500.2104,3493.3274,3500.2104,400.0
2024-01-31 12:00:00,3545.23,3551.17,3545.23,3551.17,300.0,3500.9905,3506.8564,3500.9905,3506.8564,300.0
2024-01-31 12:05:00,3551.17,3551.17,3551.17,3551.17,0.0,3506.8564,3506.8564,3506.8564,3506.8564,0.0
2024-01-31 12:10:00,3553.71,3553.71,3553.71,3553.71,100.0,3509.3647,3509.3647,3509.3647,3509.3647,100.0
2024-01-31 12:15:00,3553.71,3553.71,3553.71,3553.71,0.0,3509.3647,3509.3647,3509.3647,3509.3647,0.0
2024-01-31 12:20:00,3550.76,3550.85,3547.26,3547.26,300.0,3506.4515,3506.5404,3502.9952,3502.9952,300.0
2024-01-31 12:25:00,3548.17,3548.17,3548.17,3548.17,100.0,3503.8939,3503.8939,3503.8939,3503.8939,100.0
2024-01-31 12:30:00,3548.17,3548.17,3548.17,3548.17,0.0,3503.8939,3503.8939,3503.8939,3503.8939,0.0
2024-01-31 12:35:00,3545.0,3545.0,3545.0,3545.0,219.0,3500.7634,3500.7634,3500.7634,3500.7634,219.0
2024-01-31 12:40:00,3545.0,3545.0,3545.0,3545.0,0.0,3500.7634,3500.7634,3500.7634,3500.7634,0.0
2024-01-31 12:45:00,3550.35,3550.35,3550.35,3550.35,110.0,3506.0466,3506.0466,3506.0466,3506.0466,110.0
2024-01-31 12:50:00,3545.27,3545.27,3542.29,3542.29,600.0,3501.03,3501.03,3498.0872,3498.0872,600.0
2024-01-31 12:55:00,3543.27,3543.27,3543.27,3543.27,100.0,3499.055,3499.055,3499.055,3499.055,100.0
2024-01-31 13:00:00,3544.0,3544.0,3542.67,3542.67,200.0,3499.7759,3499.7759,3498.4625,3498.4625,200.0
2024-01-31 13:05:00,3541.35,3541.86,3541.35,3541.86,201.0,3497.159,3497.6626,3497.159,3497.6626,201.0
2024-01-31 13:10:00,3541.46,3541.46,3541.46,3541.46,100.0,3497.2676,3497.2676,3497.2676,3497.2676,100.0
2024-01-31 13:15:00,3541.46,3541.46,3541.46,3541.46,0.0,3497.2676,3497.2676,3497.2676,3497.2676,0.0
2024-01-31 13:20:00,3538.6,3538.94,3538.6,3538.94,200.0,3494.4433,3494.779,3494.4433,3494.779,200.0
2024-01-31 13:25:00,3538.94,3538.94,3538.94,3538.94,0.0,3494.779,3494.779,3494.779,3494.779,0.0
2024-01-31 13:30:00,3540.47,3540.47,3540.47,3540.47,300.0,3496.2899,3496.2899,3496.2899,3496.2899,300.0
2024-01-31 13:35:00,3537.13,3537.13,3537.13,3537.13,100.0,3492.9916,3492.9916,3492.9916,3492.9916,100.0
2024-01-31 13:40:00,3537.13,3537.13,3537.13,3537.13,0.0,3492.9916,3492.9916,3492.9916,3492.9916,0.0
2024-01-31 13:45:00,3535.0,3535.0,3535.0,3535.0,200.0,3490.8882,3490.8882,3490.8882,3490.8882,200.0
2024-01-31 13:50:00,3531.19,3531.19,3529.98,3529.98,226.0,3487.1257,3487.1257,3485.9308,3485.9308,226.0
2024-01-31 13:55:00,3529.98,3529.98,3529.98,3529.98,0.0,3485.9308,3485.9308,3485.9308,3485.9308,0.0
2024-01-31 14:00:00,3530.83,3530.83,3517.86,3517.86,700.0,3486.7702,3486.7702,3473.9621,3473.9621,700.0
2024-01-31 14:05:00,3518.89,3524.8,3518.89,3522.01,600.0,3474.9792,3480.8155,3474.9792,3478.0603,600.0
2024-01-31 14:10:00,3522.01,3522.01,3522.01,3522.01,0.0,3478.0603,3478.0603,3478.0603,3478.0603,0.0
2024-01-31 14:15:00,3522.36,3522.36,3522.36,3522.36,100.0,3478.4059,3478.4059,3478.4059,3478.4059,100.0
2024-01-31 14:20:00,3522.36,3522.36,3522.36,3522.36,0.0,3478.4059,3478.4059,3478.4059,3478.4059,0.0
2024-01-31 14:25:00,3522.36,3522.36,3522.36,3522.36,0.0,3478.4059,3478.4059,3478.4059,3478.4059,0.0
2024-01-31 14:30:00,3522.36,3522.36,3522.36,3522.36,0.0,3478.4059,3478.4059,3478.4059,3478.4059,0.0
2024-01-31 14:35:00,3533.12,3536.81,3528.72,3536.81,700.0,3489.0317,3492.6756,3484.6866,3492.6756,700.0
2024-01-31 14:40:00,3541.31,3547.13,3541.31,3547.13,300.0,3497.1195,3502.8668,3497.1195,3502.8668,300.0
2024-01-31 14:45:00,3547.77,3550.54,3546.66,3550.03,401.0,3503.4988,3506.2343,3502.4027,3505.7306,401.0
2024-01-31 14:50:00,3530.53,3530.53,3530.53,3530.53,105.0,3486.474,3486.474,3486.474,3486.474,105.0
2024-01-31 14:55:00,3535.86,3536.12,3534.2,3534.2,406.0,3491.7375,3491.9942,3490.0982,3490.0982,406.0
2024-01-31 15:00:00,3528.0,3528.0,3528.0,3528.0,100.0,3483.9755,3483.9755,3483.9755,3483.9755,100.0
2024-01-31 15:05:00,3508.94,3508.94,3501.07,3501.08,358.0,3465.1534,3465.1534,3457.3816,3457.3915,358.0
2024-01-31 15:10:00,3511.88,3511.88,3511.88,3511.88,100.0,3468.0567,3468.0567,3468.0567,3468.0567,100.0
2024-01-31 15:15:00,3511.5,3511.54,3507.78,3507.78,621.0,3467.6814,3467.7209,3464.0079,3464.0079,621.0
2024-01-31 15:20:00,3503.36,3511.92,3503.36,3511.69,304.0,3459.643,3468.0962,3459.643,3467.8691,304.0
2024-01-31 15:25:00,3517.74,3517.74,3511.9,3511.9,250.0,3473.8436,3473.8436,3468.0765,3468.0765,250.0
2024-01-31 15:30:00,3512.52,3512.52,3510.33,3511.25,803.0,3468.6887,3468.6887,3466.526,3467.4346,803.0
2024-01-31 15:35:00,3509.42,3509.42,3508.96,3508.97,200.0,3465.6274,3465.6274,3465.1731,3465.183,200.0
2024-01-31 15:40:00,3509.58,3509.58,3505.03,3505.04,657.0,3465.7854,3465.7854,3461.2922,3461.3021,657.0
2024-01-31 15:45:00,3510.66,3510.66,3505.57,3505.92,648.0,3466.8519,3466.8519,3461.8254,3462.1711,648.0
2024-01-31 15:50:00,3501.66,3505.56,3501.51,3505.33,2627.0,3457.9642,3461.8156,3457.8161,3461.5884,2627.0
2024-01-31 15:55:00,3508.33,3513.08,3505.39,3505.52,2580.0,3464.551,3469.2417,3461.6477,3461.7761,2580.0
2024-02-01 09:30:00,3592.25,3599.56,3570.47,3570.48,8819.0,3547.4238,3554.6426,3525.9156,3525.9255,8819.0
2024-02-01 09:35:00,3562.64,3564.99,3543.41,3543.41,600.0,3518.1833,3520.504,3499.1933,3499.1933,600.0
2024-02-01 09:40:00,3543.5,3546.76,3543.5,3546.76,468.0,3499.2821,3502.5014,3499.2821,3502.5014,468.0
2024-02-01 09:45:00,3542.47,3550.04,3536.07,3538.1,1107.0,3498.265,3505.7405,3491.9448,3493.9495,1107.0
2024-02-01 09:50:00,3545.77,3553.52,3540.78,3542.47,1905.0,3501.5238,3509.1771,3496.5961,3498.265,1905.0
2024-02-01 09:55:00,3539.15,3539.15,3527.41,3527.41,400.0,3494.9864,3494.9864,3483.3929,3483.3929,400.0
2024-02-01 10:00:00,3528.54,3533.2,3526.79,3528.1,900.0,3484.5088,3489.1107,3482.7806,3484.0743,900.0
2024-02-01 10:05:00,3537.39,3544.88,3537.07,3544.88,500.0,3493.2484,3500.6449,3492.9324,3500.6449,500.0
2024-02-01 10:10:00,3551.02,3551.02,3548.51,3548.51,300.0,3506.7083,3506.7083,3504.2296,3504.2296,300.0
2024-02-01 10:15:00,3555.91,3555.91,3552.22,3555.83,600.0,3511.5373,3511.5373,3507.8933,3511.4583,600.0
2024-02-01 10:20:00,3554.44,3554.44,3549.35,3549.35,400.0,3510.0856,3510.0856,3505.0591,3505.0591,400.0
2024-02-01 10:25:00,3546.01,3551.48,3544.12,3549.29,700.0,3501.7608,3507.1625,3499.8944,3504.9999,700.0
2024-02-01 10:30:00,3542.21,3552.43,3541.21,3545.99,1170.0,3498.0082,3508.1007,3497.0207,3501.7411,1170.0
2024-02-01 10:35:00,3543.77,3543.77,3535.75,3535.76,700.0,3499.5488,3499.5488,3491.6288,3491.6387,700.0
2024-02-01 10:40:00,3533.98,3536.87,3533.98,3536.87,200.0,3489.8809,3492.7349,3489.8809,3492.7349,200.0
2024-02-01 10:45:00,3531.0,3531.0,3531.0,3531.0,100.0,3486.9381,3486.9381,3486.9381,3486.9381,100.0
2024-02-01 10:50:00,3531.01,3531.01,3521.81,3521.82,300.0,3486.948,3486.948,3477.8628,3477.8727,300.0
2024-02-01 10:55:00,3518.21,3518.21,3518.21,3518.21,100.0,3474.3077,3474.3077,3474.3077,3474.3077,100.0
2024-02-01 11:00:00,3518.32,3523.41,3518.32,3523.08,900.0,3474.4163,3479.4428,3474.4163,3479.1169,900.0
2024-02-01 11:05:00,3518.84,3518.84,3518.0,3518.0,467.0,3474.9299,3474.9299,3474.1003,3474.1003,467.0
2024-02-01 11:10:00,3518.0,3518.0,3518.0,3518.0,0.0,3474.1003,3474.1003,3474.1003,3474.1003,0.0
2024-02-01 11:15:00,3516.59,3519.46,3511.7,3512.41,600.0,3472.7079,3475.5421,3467.8789,3468.5801,600.0
2024-02-01 11:20:00,3512.07,3512.07,3512.07,3512.07,100.0,3468.2443,3468.2443,3468.2443,3468.2443,100.0
2024-02-01 11:25:00,3512.07,3512.07,3512.07,3512.07,0.0,3468.2443,3468.2443,3468.2443,3468.2443,0.0
2024-02-01 11:30:00,3518.95,3518.95,3518.94,3518.95,100.0,3475.0385,3475.0385,3475.0286,3475.0385,100.0
2024-02-01 11:35:00,3516.13,3522.03,3516.13,3520.72,954.0,3472.2537,3478.08,3472.2537,3476.7864,954.0
2024-02-01 11:40:00,3518.53,3518.53,3518.53,3518.53,102.0,3474.6237,3474.6237,3474.6237,3474.6237,102.0
2024-02-01 11:45:00,3518.53,3518.53,3518.53,3518.53,0.0,3474.6237,3474.6237,3474.6237,3474.6237,0.0
2024-02-01 11:50:00,3518.53,3518.53,3518.53,3518.53,0.0,3474.6237,3474.6237,3474.6237,3474.6237,0.0
2024-02-01 11:55:00,3518.53,3518.53,3518.53,3518.53,0.0,3474.6237,3474.6237,3474.6237,3474.6237,0.0
2024-02-01 12:00:00,3521.4,3521.4,3518.2,3518.21,621.0,3477.4579,3477.4579,3474.2978,3474.3077,621.0
2024-02-01 12:05:00,3522.47,3525.8,3522.47,3524.47,500.0,3478.5146,3481.803,3478.5146,3480.4896,500.0
2024-02-01 12:10:00,3524.9,3526.52,3521.87,3521.87,907.0,3480.9142,3482.514,3477.922,3477.922,907.0
2024-02-01 12:15:00,3519.62,3519.62,3516.92,3519.21,400.0,3475.7001,3475.7001,3473.0338,3475.2952,400.0
2024-02-01 12:20:00,3519.21,3519.21,3519.21,3519.21,0.0,3475.2952,3475.2952,3475.2952,3475.2952,0.0
2024-02-01 12:25:00,3512.26,3515.21,3512.25,3515.21,300.0,3468.432,3471.3451,3468.4221,3471.3451,300.0
2024-02-01 12:30:00,3515.08,3515.08,3515.08,3515.08,100.0,3471.2168,3471.2168,3471.2168,3471.2168,100.0
2024-02-01 12:35:00,3515.08,3515.08,3515.08,3515.08,0.0,3471.2168,3471.2168,3471.2168,3471.2168,0.0
2024-02-01 12:40:00,3517.66,3517.66,3513.89,3517.44,333.0,3473.7646,3473.7646,3470.0416,3473.5473,333.0
2024-02-01 12:45:00,3524.1,3526.0,3524.1,3526.0,1153.0,3480.1242,3482.0005,3480.1242,3482.0005,1153.0
2024-02-01 12:50:00,3527.66,3528.24,3526.4,3526.41,988.0,3483.6398,3484.2126,3482.3955,3482.4054,988.0
2024-02-01 12:55:00,3526.4,3526.4,3521.07,3524.8,1500.0,3482.3955,3482.3955,3477.132,3480.8155,1500.0
2024-02-01 13:00:00,3528.66,3528.66,3520.32,3524.73,400.0,3484.6273,3484.6273,3476.3914,3480.7464,400.0
2024-02-01 13:05:00,3518.46,3518.46,3518.45,3518.46,100.0,3474.5546,3474.5546,3474.5447,3474.5546,100.0
2024-02-01 13:10:00,3517.78,3520.78,3517.78,3520.78,300.0,3473.8831,3476.8456,3473.8831,3476.8456,300.0
2024-02-01 13:15:00,3520.78,3520.78,3520.78,3520.78,0.0,3476.8456,3476.8456,3476.8456,3476.8456,0.0
2024-02-01 13:20:00,3520.78,3520.78,3520.78,3520.78,0.0,3476.8456,3476.8456,3476.8456,3476.8456,0.0
2024-02-01 13:25:00,3525.02,3525.03,3525.02,3525.02,185.0,3481.0327,3481.0426,3481.0327,3481.0327,185.0
2024-02-01 13:30:00,3528.72,3528.72,3526.0,3527.44,712.0,3484.6866,3484.6866,3482.0005,3483.4225,712.0
2024-02-01 13:35:00,3519.65,3519.65,3517.81,3517.81,408.0,3475.7297,3475.7297,3473.9127,3473.9127,408.0
2024-02-01 13:40:00,3520.83,3520.83,3520.83,3520.83,100.0,3476.895,3476.895,3476.895,3476.895,100.0
2024-02-01 13:45:00,3520.83,3520.83,3520.83,3520.83,0.0,3476.895,3476.895,3476.895,3476.895,0.0
2024-02-01 13:50:00,3520.39,3520.39,3520.39,3520.39,100.0,3476.4605,3476.4605,3476.4605,3476.4605,100.0
2024-02-01 13:55:00,3522.6,3522.66,3522.6,3522.66,200.0,3478.6429,3478.7022,3478.6429,3478.7022,200.0
2024-02-01 14:00:00,3523.0,3523.77,3523.0,3523.14,427.0,3479.0379,3479.7983,3479.0379,3479.1762,427.0
2024-02-01 14:05:00,3526.81,3526.81,3526.81,3526.81,249.0,3482.8004,3482.8004,3482.8004,3482.8004,249.0
2024-02-01 14:10:00,3530.68,3530.72,3528.33,3528.33,403.0,3486.6221,3486.6616,3484.3014,3484.3014,403.0
2024-02-01 14:15:00,3531.54,3531.94,3531.54,3531.94,407.0,3487.4714,3487.8664,3487.4714,3487.8664,407.0
2024-02-01 14:20:00,3533.35,3533.35,3533.35,3533.35,100.0,3489.2588,3489.2588,3489.2588,3489.2588,100.0
2024-02-01 14:25:00,3533.35,3533.35,3533.35,3533.35,0.0,3489.2588,3489.2588,3489.2588,3489.2588,0.0
2024-02-01 14:30:00,3533.35,3533.35,3533.35,3533.35,0.0,3489.2588,3489.2588,3489.2588,3489.2588,0.0
2024-02-01 14:35:00,3533.35,3533.35,3533.35,3533.35,0.0,3489.2588,3489.2588,3489.2588,3489.2588,0.0
2024-02-01 14:40:00,3542.68,3542.68,3542.68,3542.68,100.0,3498.4724,3498.4724,3498.4724,3498.4724,100.0
2024-02-01 14:45:00,3544.56,3546.07,3544.55,3546.07,200.0,3500.3289,3501.8201,3500.319,3501.8201,200.0
2024-02-01 14:50:00,3546.07,3546.07,3546.07,3546.07,0.0,3501.8201,3501.8201,3501.8201,3501.8201,0.0
2024-02-01 14:55:00,3550.47,3550.47,3550.47,3550.47,100.0,3506.1652,3506.1652,3506.1652,3506.1652,100.0
2024-02-01 15:00:00,3552.63,3552.63,3552.63,3552.63,100.0,3508.2982,3508.2982,3508.2982,3508.2982,100.0
2024-02-01 15:05:00,3552.28,3552.28,3552.28,3552.28,200.0,3507.9526,3507.9526,3507.9526,3507.9526,200.0
2024-02-01 15:10:00,3549.7,3549.7,3547.0,3548.05,900.0,3505.4048,3505.4048,3502.7385,3503.7754,900.0
2024-02-01 15:15:00,3547.09,3547.09,3547.09,3547.09,100.0,3502.8273,3502.8273,3502.8273,3502.8273,100.0
2024-02-01 15:20:00,3545.5,3547.4,3545.5,3547.4,500.0,3501.2572,3503.1335,3501.2572,3503.1335,500.0
2024-02-01 15:25:00,3550.0,3550.0,3546.92,3546.92,200.0,3505.701,3505.701,3502.6595,3502.6595,200.0
2024-02-01 15:30:00,3549.58,3549.58,3549.57,3549.58,100.0,3505.2863,3505.2863,3505.2764,3505.2863,100.0
2024-02-01 15:35:00,3550.0,3550.0,3550.0,3550.0,200.0,3505.701,3505.701,3505.701,3505.701,200.0
2024-02-01 15:40:00,3550.13,3550.13,3550.12,3550.13,200.0,3505.8294,3505.8294,3505.8195,3505.8294,200.0
2024-02-01 15:45:00,3549.34,3549.34,3549.34,3549.34,100.0,3505.0493,3505.0493,3505.0493,3505.0493,100.0
2024-02-01 15:50:00,3547.25,3547.25,3541.55,3545.05,1608.0,3502.9853,3502.9853,3497.3565,3500.8128,1608.0
2024-02-01 15:55:00,3548.45,3559.11,3548.45,3552.76,4120.0,3504.1704,3514.6973,3504.1704,3508.4266,4120.0
2024-02-02 09:30:00,3538.95,3538.95,3523.0,3532.12,3474.0,3494.7889,3494.7889,3479.0379,3488.0441,3474.0
2024-02-02 09:35:00,3521.83,3532.03,3521.0,3532.03,700.0,3477.8825,3487.9553,3477.0629,3487.9553,700.0
2024-02-02 09:40:00,3534.71,3534.98,3528.99,3529.11,900.0,3490.6018,3490.8684,3484.9532,3485.0717,900.0
2024-02-02 09:45:00,3530.0,3534.07,3519.78,3519.78,2698.0,3485.9506,3489.9698,3475.8581,3475.8581,2698.0
2024-02-02 09:50:00,3522.0,3522.03,3511.5,3514.94,1389.0,3478.0504,3478.08,3467.6814,3471.0785,1389.0
2024-02-02 09:55:00,3521.29,3543.72,3520.82,3543.72,1109.0,3477.3493,3499.4994,3476.8851,3499.4994,1109.0
2024-02-02 10:00:00,3539.88,3551.55,3539.88,3551.55,1350.0,3495.7073,3507.2317,3495.7073,3507.2317,1350.0
2024-02-02 10:05:00,3545.05,3545.05,3545.05,3545.05,100.0,3500.8128,3500.8128,3500.8128,3500.8128,100.0
2024-02-02 10:10:00,3541.03,3550.01,3541.03,3550.01,600.0,3496.843,3505.7109,3496.843,3505.7109,600.0
2024-02-02 10:15:00,3543.68,3550.0,3543.68,3550.0,500.0,3499.4599,3505.701,3499.4599,3505.701,500.0
2024-02-02 10:20:00,3550.0,3558.7,3550.0,3552.96,871.0,3505.701,3514.2925,3505.701,3508.6241,871.0
2024-02-02 10:25:00,3558.97,3558.97,3555.34,3555.34,400.0,3514.5591,3514.5591,3510.9744,3510.9744,400.0
2024-02-02 10:30:00,3559.99,3559.99,3555.47,3556.09,700.0,3515.5664,3515.5664,3511.1028,3511.715,700.0
2024-02-02 10:35:00,3560.0,3572.0,3559.16,3570.58,1100.0,3515.5762,3527.4265,3514.7467,3526.0242,1100.0
2024-02-02 10:40:00,3571.99,3577.34,3569.65,3577.34,900.0,3527.4166,3532.6999,3525.1058,3532.6999,900.0
2024-02-02 10:45:00,3578.72,3579.98,3573.15,3575.63,700.0,3534.0626,3535.3069,3528.5621,3531.0112,700.0
2024-02-02 10:50:00,3575.18,3579.38,3574.78,3576.5,1399.0,3530.5668,3534.7144,3530.1718,3531.8703,1399.0
2024-02-02 10:55:00,3580.0,3583.14,3580.0,3582.03,500.0,3535.3267,3538.4275,3535.3267,3537.3313,500.0
2024-02-02 11:00:00,3577.27,3579.1,3566.07,3575.03,1082.0,3532.6307,3534.4379,3521.5705,3530.4187,1082.0
2024-02-02 11:05:00,3576.99,3576.99,3576.99,3576.99,100.0,3532.3542,3532.3542,3532.3542,3532.3542,100.0
2024-02-02 11:10:00,3576.87,3583.43,3576.87,3580.11,1300.0,3532.2357,3538.7139,3532.2357,3535.4353,1300.0
2024-02-02 11:15:00,3581.37,3581.37,3569.93,3570.09,1600.0,3536.6796,3536.6796,3525.3823,3525.5403,1600.0
2024-02-02 11:20:00,3562.64,3562.64,3562.64,3562.64,388.0,3518.1833,3518.1833,3518.1833,3518.1833,388.0
2024-02-02 11:25:00,3563.55,3563.55,3563.15,3563.15,200.0,3519.0819,3519.0819,3518.6869,3518.6869,200.0
2024-02-02 11:30:00,3572.61,3572.61,3565.15,3568.81,700.0,3528.0289,3528.0289,3520.662,3524.2763,700.0
2024-02-02 11:35:00,3573.0,3573.01,3567.67,3570.0,512.0,3528.414,3528.4239,3523.1505,3525.4514,512.0
2024-02-02 11:40:00,3576.2,3576.2,3576.2,3576.2,100.0,3531.5741,3531.5741,3531.5741,3531.5741,100.0
2024-02-02 11:45:00,3573.85,3573.85,3573.84,3573.85,200.0,3529.2534,3529.2534,3529.2435,3529.2534,200.0
2024-02-02 11:50:00,3572.76,3572.76,3564.33,3569.7,1500.0,3528.177,3528.177,3519.8522,3525.1552,1500.0
2024-02-02 11:55:00,3565.79,3573.6,3565.67,3573.6,900.0,3521.294,3529.0065,3521.1755,3529.0065,900.0
2024-02-02 12:00:00,3571.25,3571.25,3571.25,3571.25,100.0,3526.6858,3526.6858,3526.6858,3526.6858,100.0
2024-02-02 12:05:00,3571.25,3571.25,3571.25,3571.25,0.0,3526.6858,3526.6858,3526.6858,3526.6858,0.0
2024-02-02 12:10:00,3570.0,3570.0,3570.0,3570.0,100.0,3525.4514,3525.4514,3525.4514,3525.4514,100.0
2024-02-02 12:15:00,3563.61,3563.61,3563.61,3563.61,100.0,3519.1412,3519.1412,3519.1412,3519.1412,100.0
2024-02-02 12:20:00,3563.54,3570.69,3563.53,3564.9,530.0,3519.0721,3526.1328,3519.0622,3520.4151,530.0
2024-02-02 12:25:00,3565.08,3571.32,3565.08,3571.32,1300.0,3520.5928,3526.755,3520.5928,3526.755,1300.0
2024-02-02 12:30:00,3572.92,3577.08,3572.92,3573.82,300.0,3528.335,3532.4431,3528.335,3529.2238,300.0
2024-02-02 12:35:00,3573.82,3573.82,3573.82,3573.82,0.0,3529.2238,3529.2238,3529.2238,3529.2238,0.0
2024-02-02 12:40:00,3569.94,3575.67,3560.21,3560.21,500.0,3525.3922,3531.0507,3515.7836,3515.7836,500.0
2024-02-02 12:45:00,3557.66,3561.59,3557.66,3561.59,200.0,3513.2654,3517.1464,3513.2654,3517.1464,200.0
2024-02-02 12:50:00,3555.7,3564.78,3554.11,3564.78,800.0,3511.3299,3520.2966,3509.7597,3520.2966,800.0
2024-02-02 12:55:00,3564.78,3564.78,3564.78,3564.78,0.0,3520.2966,3520.2966,3520.2966,3520.2966,0.0
2024-02-02 13:00:00,3558.21,3561.97,3556.61,3561.5,400.0,3513.8086,3517.5216,3512.2285,3517.0575,400.0
2024-02-02 13:05:00,3563.54,3563.54,3561.94,3561.94,300.0,3519.0721,3519.0721,3517.492,3517.492,300.0
2024-02-02 13:10:00,3555.64,3555.64,3553.05,3553.05,200.0,3511.2706,3511.2706,3508.713,3508.713,200.0
2024-02-02 13:15:00,3562.49,3562.5,3559.34,3559.35,200.0,3518.0352,3518.045,3514.9245,3514.9343,200.0
2024-02-02 13:20:00,3559.35,3559.35,3559.35,3559.35,0.0,3514.9343,3514.9343,3514.9343,3514.9343,0.0
2024-02-02 13:25:00,3561.35,3561.35,3561.34,3561.35,100.0,3516.9094,3516.9094,3516.8995,3516.9094,100.0
2024-02-02 13:30:00,3557.85,3557.85,3557.26,3557.27,200.0,3513.4531,3513.4531,3512.8704,3512.8803,200.0
2024-02-02 13:35:00,3557.27,3557.27,3557.27,3557.27,0.0,3512.8803,3512.8803,3512.8803,3512.8803,0.0
2024-02-02 13:40:00,3559.55,3559.55,3559.54,3559.55,100.0,3515.1318,3515.1318,3515.122,3515.1318,100.0
2024-02-02 13:45:00,3561.0,3566.13,3559.15,3559.15,400.0,3516.5638,3521.6297,3514.7368,3514.7368,400.0
2024-02-02 13:50:00,3561.95,3561.95,3561.94,3561.95,100.0,3517.5019,3517.5019,3517.492,3517.5019,100.0
2024-02-02 13:55:00,3562.41,3569.33,3562.15,3569.33,952.0,3517.9562,3524.7898,3517.6994,3524.7898,952.0
2024-02-02 14:00:00,3576.58,3576.58,3573.0,3573.0,500.0,3531.9493,3531.9493,3528.414,3528.414,500.0
2024-02-02 14:05:00,3572.7,3572.7,3572.7,3572.7,100.0,3528.1178,3528.1178,3528.1178,3528.1178,100.0
2024-02-02 14:10:00,3572.68,3575.9,3572.55,3575.9,1900.0,3528.098,3531.2778,3527.9696,3531.2778,1900.0
2024-02-02 14:15:00,3574.09,3574.09,3574.09,3574.09,100.0,3529.4904,3529.4904,3529.4904,3529.4904,100.0
2024-02-02 14:20:00,3574.09,3574.09,3571.05,3571.05,1800.0,3529.4904,3529.4904,3526.4883,3526.4883,1800.0
2024-02-02 14:25:00,3570.48,3570.48,3565.88,3565.88,300.0,3525.9255,3525.9255,3521.3829,3521.3829,300.0
2024-02-02 14:30:00,3571.34,3571.44,3570.28,3571.44,400.0,3526.7747,3526.8735,3525.728,3526.8735,400.0
2024-02-02 14:35:00,3572.5,3572.5,3572.5,3572.5,100.0,3527.9202,3527.9202,3527.9202,3527.9202,100.0
2024-02-02 14:40:00,3574.0,3576.89,3573.35,3576.89,800.0,3529.4015,3532.2555,3528.7596,3532.2555,800.0
2024-02-02 14:45:00,3576.59,3577.18,3573.77,3573.78,1100.0,3531.9592,3532.5418,3529.1744,3529.1843,1100.0
2024-02-02 14:50:00,3572.68,3572.68,3569.64,3569.64,409.0,3528.098,3528.098,3525.0959,3525.0959,409.0
2024-02-02 14:55:00,3567.89,3569.25,3567.41,3569.25,700.0,3523.3678,3524.7108,3522.8938,3524.7108,700.0
2024-02-02 15:00:00,3569.25,3570.08,3566.1,3566.11,504.0,3524.7108,3525.5304,3521.6001,3521.61,504.0
2024-02-02 15:05:00,3567.2,3567.2,3566.88,3566.88,228.0,3522.6864,3522.6864,3522.3704,3522.3704,228.0
2024-02-02 15:10:00,3566.31,3566.32,3566.31,3566.31,300.0,3521.8075,3521.8174,3521.8075,3521.8075,300.0
2024-02-02 15:15:00,3566.31,3566.31,3566.31,3566.31,0.0,3521.8075,3521.8075,3521.8075,3521.8075,0.0
2024-02-02 15:20:00,3562.41,3562.41,3560.0,3560.01,200.0,3517.9562,3517.9562,3515.5762,3515.5861,200.0
2024-02-02 15:25:00,3562.72,3563.05,3558.34,3563.05,300.0,3518.2623,3518.5882,3513.9369,3518.5882,300.0
2024-02-02 15:30:00,3565.52,3565.52,3565.51,3565.52,100.0,3521.0273,3521.0273,3521.0175,3521.0273,100.0
2024-02-02 15:35:00,3559.97,3561.12,3559.23,3559.24,500.0,3515.5466,3516.6823,3514.8158,3514.8257,500.0
2024-02-02 15:40:00,3561.89,3566.79,3561.89,3566.79,800.0,3517.4426,3522.2815,3517.4426,3522.2815,800.0
2024-02-02 15:45:00,3561.52,3561.52,3557.88,3561.21,342.0,3517.0773,3517.0773,3513.4827,3516.7711,342.0
2024-02-02 15:50:00,3556.79,3562.11,3553.09,3562.11,1400.0,3512.4063,3517.6599,3508.7525,3517.6599,1400.0
2024-02-02 15:55:00,3562.52,3562.52,3559.05,3561.39,3606.0,3518.0648,3518.0648,3514.6381,3516.9489,3606.0
2024-02-05 09:30:00,3541.0,3551.38,3541.0,3551.38,2717.0,3496.8133,3507.0638,3496.8133,3507.0638,2717.0
2024-02-05 09:35:00,3548.17,3554.62,3548.17,3553.94,999.0,3503.8939,3510.2634,3503.8939,3509.5919,999.0
2024-02-05 09:40:00,3557.41,3557.41,3553.95,3553.95,200.0,3513.0186,3513.0186,3509.6017,3509.6017,200.0
2024-02-05 09:45:00,3566.44,3566.44,3550.92,3553.37,947.0,3521.9359,3521.9359,3506.6095,3509.029,947.0
2024-02-05 09:50:00,3553.37,3553.37,3553.37,3553.37,0.0,3509.029,3509.029,3509.029,3509.029,0.0
2024-02-05 09:55:00,3554.89,3569.84,3554.89,3560.35,1512.0,3510.53,3525.2934,3510.53,3515.9219,1512.0
2024-02-05 10:00:00,3560.35,3560.35,3550.48,3554.08,400.0,3515.9219,3515.9219,3506.175,3509.7301,400.0
2024-02-05 10:05:00,3547.03,3547.03,3547.03,3547.03,100.0,3502.7681,3502.7681,3502.7681,3502.7681,100.0
2024-02-05 10:10:00,3548.85,3556.51,3548.85,3554.51,2910.0,3504.5654,3512.1298,3504.5654,3510.1547,2910.0
2024-02-05 10:15:00,3552.78,3552.78,3538.29,3538.29,1600.0,3508.4463,3508.4463,3494.1371,3494.1371,1600.0
2024-02-05 10:20:00,3538.96,3548.51,3535.41,3548.51,694.0,3494.7988,3504.2296,3491.2931,3504.2296,694.0
2024-02-05 10:25:00,3547.61,3555.48,3547.61,3552.67,300.0,3503.3408,3511.1126,3503.3408,3508.3377,300.0
2024-02-05 10:30:00,3553.31,3553.36,3553.3,3553.36,200.0,3508.9697,3509.0191,3508.9598,3509.0191,200.0
2024-02-05 10:35:00,3553.36,3558.06,3553.36,3558.06,200.0,3509.0191,3513.6604,3509.0191,3513.6604,200.0
2024-02-05 10:40:00,3554.83,3554.83,3549.12,3549.12,454.0,3510.4707,3510.4707,3504.832,3504.832,454.0
2024-02-05 10:45:00,3546.55,3549.85,3545.63,3549.85,325.0,3502.2941,3505.5529,3501.3855,3505.5529,325.0
2024-02-05 10:50:00,3551.46,3551.46,3551.45,3551.46,100.0,3507.1428,3507.1428,3507.1329,3507.1428,100.0
2024-02-05 10:55:00,3556.94,3559.43,3556.94,3559.43,300.0,3512.5544,3515.0133,3512.5544,3515.0133,300.0
2024-02-05 11:00:00,3555.09,3555.09,3553.48,3553.48,200.0,3510.7275,3510.7275,3509.1376,3509.1376,200.0
2024-02-05 11:05:00,3555.17,3560.0,3555.17,3560.0,627.0,3510.8065,3515.5762,3510.8065,3515.5762,627.0
2024-02-05 11:10:00,3561.76,3567.01,3561.76,3567.01,300.0,3517.3143,3522.4988,3517.3143,3522.4988,300.0
2024-02-05 11:15:00,3567.32,3567.69,3564.18,3567.54,500.0,3522.8049,3523.1703,3519.7041,3523.0221,500.0
2024-02-05 11:20:00,3562.23,3567.14,3562.0,3565.73,600.0,3517.7784,3522.6271,3517.5513,3521.2347,600.0
2024-02-05 11:25:00,3565.73,3565.73,3565.73,3565.73,0.0,3521.2347,3521.2347,3521.2347,3521.2347,0.0
2024-02-05 11:30:00,3565.97,3565.99,3564.67,3564.67,300.0,3521.4717,3521.4915,3520.188,3520.188,300.0
2024-02-05 11:35:00,3564.67,3564.67,3564.67,3564.67,0.0,3520.188,3520.188,3520.188,3520.188,0.0
2024-02-05 11:40:00,3570.04,3570.25,3564.01,3568.06,800.0,3525.4909,3525.6983,3519.5362,3523.5357,800.0
2024-02-05 11:45:00,3572.6,3579.51,3572.6,3578.87,1614.0,3528.019,3534.8428,3528.019,3534.2108,1614.0
2024-02-05 11:50:00,3580.1,3580.83,3580.1,3580.83,202.0,3535.4254,3536.1463,3535.4254,3536.1463,202.0
2024-02-05 11:55:00,3580.83,3580.83,3580.83,3580.83,0.0,3536.1463,3536.1463,3536.1463,3536.1463,0.0
2024-02-05 12:00:00,3577.88,3580.5,3577.88,3580.5,1500.0,3533.2331,3535.8204,3533.2331,3535.8204,1500.0
2024-02-05 12:05:00,3585.11,3586.71,3585.11,3586.71,500.0,3540.3729,3541.9529,3540.3729,3541.9529,500.0
2024-02-05 12:10:00,3595.0,3595.0,3594.02,3594.02,305.0,3550.1395,3550.1395,3549.1717,3549.1717,305.0
2024-02-05 12:15:00,3593.96,3593.96,3591.7,3592.32,557.0,3549.1125,3549.1125,3546.8807,3547.4929,557.0
2024-02-05 12:20:00,3590.67,3595.42,3590.67,3594.65,400.0,3545.8635,3550.5542,3545.8635,3549.7938,400.0
2024-02-05 12:25:00,3594.65,3594.65,3594.65,3594.65,0.0,3549.7938,3549.7938,3549.7938,3549.7938,0.0
2024-02-05 12:30:00,3593.96,3597.01,3593.96,3594.86,405.0,3549.1125,3552.1244,3549.1125,3550.0012,405.0
2024-02-05 12:35:00,3592.02,3599.26,3592.02,3599.26,1715.0,3547.1967,3554.3463,3547.1967,3554.3463,1715.0
2024-02-05 12:40:00,3599.26,3599.26,3599.26,3599.26,0.0,3554.3463,3554.3463,3554.3463,3554.3463,0.0
2024-02-05 12:45:00,3593.96,3594.96,3593.96,3594.96,200.0,3549.1125,3550.1,3549.1125,3550.1,200.0
2024-02-05 12:50:00,3588.11,3588.11,3586.47,3586.47,200.0,3543.3355,3543.3355,3541.7159,3541.7159,200.0
2024-02-05 12:55:00,3586.47,3586.47,3586.47,3586.47,0.0,3541.7159,3541.7159,3541.7159,3541.7159,0.0
2024-02-05 13:00:00,3586.47,3586.47,3586.47,3586.47,0.0,3541.7159,3541.7159,3541.7159,3541.7159,0.0
2024-02-05 13:05:00,3590.41,3595.69,3590.4,3594.16,1000.0,3545.6068,3550.8209,3545.5969,3549.31,1000.0
2024-02-05 13:10:00,3592.39,3592.39,3592.37,3592.37,500.0,3547.5621,3547.5621,3547.5423,3547.5423,500.0
2024-02-05 13:15:00,3597.74,3598.46,3597.38,3598.46,300.0,3552.8453,3553.5563,3552.4898,3553.5563,300.0
2024-02-05 13:20:00,3596.84,3597.46,3596.84,3597.46,200.0,3551.9565,3552.5688,3551.9565,3552.5688,200.0
2024-02-05 13:25:00,3597.22,3597.22,3594.68,3595.47,1000.0,3552.3318,3552.3318,3549.8235,3550.6036,1000.0
2024-02-05 13:30:00,3594.76,3597.0,3594.76,3597.0,200.0,3549.9025,3552.1145,3549.9025,3552.1145,200.0
2024-02-05 13:35:00,3597.0,3597.0,3597.0,3597.0,0.0,3552.1145,3552.1145,3552.1145,3552.1145,0.0
2024-02-05 13:40:00,3600.0,3600.0,3599.68,3599.68,288.0,3555.0771,3555.0771,3554.7611,3554.7611,288.0
2024-02-05 13:45:00,3599.68,3599.68,3599.68,3599.68,0.0,3554.7611,3554.7611,3554.7611,3554.7611,0.0
2024-02-05 13:50:00,3599.05,3599.05,3597.99,3598.0,200.0,3554.1389,3554.1389,3553.0922,3553.102,200.0
2024-02-05 13:55:00,3594.78,3594.78,3594.78,3594.78,100.0,3549.9222,3549.9222,3549.9222,3549.9222,100.0
2024-02-05 14:00:00,3599.91,3599.91,3599.91,3599.91,100.0,3554.9882,3554.9882,3554.9882,3554.9882,100.0
2024-02-05 14:05:00,3608.37,3608.37,3604.17,3604.17,248.0,3563.3426,3563.3426,3559.1951,3559.1951,248.0
2024-02-05 14:10:00,3604.17,3604.17,3604.17,3604.17,0.0,3559.1951,3559.1951,3559.1951,3559.1951,0.0
2024-02-05 14:15:00,3608.38,3608.56,3608.38,3608.56,200.0,3563.3525,3563.5303,3563.3525,3563.5303,200.0
2024-02-05 14:20:00,3613.73,3615.32,3613.73,3615.32,200.0,3568.6358,3570.2059,3568.6358,3570.2059,200.0
2024-02-05 14:25:00,3620.3,3620.3,3620.3,3620.3,163.0,3575.1238,3575.1238,3575.1238,3575.1238,163.0
2024-02-05 14:30:00,3620.3,3620.3,3620.3,3620.3,0.0,3575.1238,3575.1238,3575.1238,3575.1238,0.0
2024-02-05 14:35:00,3621.2,3621.3,3618.43,3618.43,500.0,3576.0125,3576.1113,3573.2771,3573.2771,500.0
2024-02-05 14:40:00,3618.03,3618.03,3616.98,3616.98,300.0,3572.8821,3572.8821,3571.8452,3571.8452,300.0
2024-02-05 14:45:00,3618.55,3618.55,3618.55,3618.55,100.0,3573.3956,3573.3956,3573.3956,3573.3956,100.0
2024-02-05 14:50:00,3618.55,3618.55,3618.55,3618.55,0.0,3573.3956,3573.3956,3573.3956,3573.3956,0.0
2024-02-05 14:55:00,3617.33,3617.33,3615.57,3615.57,200.0,3572.1908,3572.1908,3570.4528,3570.4528,200.0
2024-02-05 15:00:00,3617.3,3617.3,3614.06,3614.07,800.0,3572.1612,3572.1612,3568.9616,3568.9715,800.0
2024-02-05 15:05:00,3609.97,3609.97,3609.51,3609.52,399.0,3564.9227,3564.9227,3564.4684,3564.4783,399.0
2024-02-05 15:10:00,3605.48,3609.8,3605.0,3609.8,2210.0,3560.4887,3564.7548,3560.0147,3564.7548,2210.0
2024-02-05 15:15:00,3608.98,3610.8,3608.98,3610.8,218.0,3563.945,3565.7423,3563.945,3565.7423,218.0
2024-02-05 15:20:00,3616.37,3616.37,3616.37,3616.37,100.0,3571.2428,3571.2428,3571.2428,3571.2428,100.0
2024-02-05 15:25:00,3616.37,3616.37,3616.37,3616.37,0.0,3571.2428,3571.2428,3571.2428,3571.2428,0.0
2024-02-05 15:30:00,3621.08,3621.08,3619.27,3619.27,408.0,3575.894,3575.894,3574.1066,3574.1066,408.0
2024-02-05 15:35:00,3619.0,3619.0,3618.0,3618.0,290.0,3573.84,3573.84,3572.8525,3572.8525,290.0
2024-02-05 15:40:00,3617.51,3618.66,3617.51,3618.66,700.0,3572.3686,3573.5042,3572.3686,3573.5042,700.0
2024-02-05 15:45:00,3619.62,3619.62,3619.62,3619.62,100.0,3574.4523,3574.4523,3574.4523,3574.4523,100.0
2024-02-05 15:50:00,3625.0,3628.69,3623.96,3624.07,1272.0,3579.7651,3583.4091,3578.7381,3578.8467,1272.0
2024-02-05 15:55:00,3623.29,3625.66,3620.0,3623.93,3200.0,3578.0765,3580.4169,3574.8275,3578.7085,3200.0
2024-02-06 09:30:00,3635.0,3641.56,3627.38,3636.17,3284.0,3589.6403,3596.1185,3582.1154,3590.7957,3284.0
2024-02-06 09:35:00,3616.25,3623.1,3610.9,3620.94,2041.0,3571.1243,3577.8888,3565.8411,3575.7558,2041.0
2024-02-06 09:40:00,3621.35,3622.12,3621.34,3622.12,400.0,3576.1607,3576.9211,3576.1508,3576.9211,400.0
2024-02-06 09:45:00,3619.83,3624.91,3615.17,3620.88,2112.0,3574.6596,3579.6762,3570.0578,3575.6965,2112.0
2024-02-06 09:50:00,3624.22,3624.76,3617.79,3619.27,5400.0,3578.9949,3579.5281,3572.6451,3574.1066,5400.0
2024-02-06 09:55:00,3622.3,3627.58,3620.01,3620.01,839.0,3577.0988,3582.3129,3574.8374,3574.8374,839.0
2024-02-06 10:00:00,3624.67,3629.35,3618.05,3626.6,5577.0,3579.4392,3584.0608,3572.9018,3581.3452,5577.0
2024-02-06 10:05:00,3624.76,3629.27,3622.46,3622.47,2689.0,3579.5281,3583.9818,3577.2568,3577.2667,2689.0
2024-02-06 10:10:00,3622.87,3622.87,3605.42,3609.88,1572.0,3577.6617,3577.6617,3560.4295,3564.8338,1572.0
2024-02-06 10:15:00,3620.25,3632.0,3618.67,3628.48,1100.0,3575.0744,3586.6778,3573.5141,3583.2017,1100.0
2024-02-06 10:20:00,3627.52,3627.52,3615.1,3615.11,700.0,3582.2537,3582.2537,3569.9887,3569.9985,700.0
2024-02-06 10:25:00,3613.88,3617.09,3608.87,3614.49,3200.0,3568.7839,3571.9538,3563.8364,3569.3863,3200.0
2024-02-06 10:30:00,3613.97,3624.52,3613.97,3622.71,900.0,3568.8728,3579.2911,3568.8728,3577.5037,900.0
2024-02-06 10:35:00,3624.65,3629.92,3624.65,3629.92,700.0,3579.4195,3584.6237,3579.4195,3584.6237,700.0
2024-02-06 10:40:00,3629.33,3631.35,3625.0,3631.35,800.0,3584.0411,3586.0359,3579.7651,3586.0359,800.0
2024-02-06 10:45:00,3636.59,3641.97,3636.03,3637.37,1300.0,3591.2105,3596.5234,3590.6575,3591.9808,1300.0
2024-02-06 10:50:00,3640.75,3643.72,3639.37,3641.37,2067.0,3595.3186,3598.2515,3593.9558,3595.9308,2067.0
2024-02-06 10:55:00,3641.53,3647.47,3641.52,3645.42,800.0,3596.0889,3601.9547,3596.079,3599.9303,800.0
2024-02-06 11:00:00,3644.57,3644.57,3637.59,3639.52,2600.0,3599.0909,3599.0909,3592.198,3594.1039,2600.0
2024-02-06 11:05:00,3643.0,3645.4,3638.67,3644.93,2500.0,3597.5405,3599.9106,3593.2645,3599.4464,2500.0
2024-02-06 11:10:00,3640.92,3642.49,3637.38,3637.38,800.0,3595.4865,3597.0369,3591.9906,3591.9906,800.0
2024-02-06 11:15:00,3637.38,3638.29,3635.19,3638.29,1500.0,3591.9906,3592.8893,3589.828,3592.8893,1500.0
2024-02-06 11:20:00,3639.33,3639.85,3635.68,3636.72,700.0,3593.9163,3594.4298,3590.3119,3591.3389,700.0
2024-02-06 11:25:00,3640.0,3649.43,3640.0,3648.09,2190.0,3594.5779,3603.8903,3594.5779,3602.567,2190.0
2024-02-06 11:30:00,3649.44,3650.49,3645.62,3648.19,900.0,3603.9001,3604.937,3600.1278,3602.6657,900.0
2024-02-06 11:35:00,3652.22,3654.77,3648.12,3654.77,1294.0,3606.6455,3609.1636,3602.5966,3609.1636,1294.0
2024-02-06 11:40:00,3654.76,3654.77,3653.67,3653.97,909.0,3609.1538,3609.1636,3608.0774,3608.3736,909.0
2024-02-06 11:45:00,3648.1,3652.67,3642.28,3644.66,1734.0,3602.5769,3607.0898,3596.8295,3599.1798,1734.0
2024-02-06 11:50:00,3645.06,3647.65,3643.76,3645.71,2100.0,3599.5748,3602.1325,3598.291,3600.2167,2100.0
2024-02-06 11:55:00,3647.08,3647.38,3634.75,3635.1,4142.0,3601.5696,3601.8659,3589.3935,3589.7391,4142.0
2024-02-06 12:00:00,3633.33,3633.33,3623.87,3623.87,2500.0,3587.9912,3587.9912,3578.6492,3578.6492,2500.0
2024-02-06 12:05:00,3627.04,3634.0,3627.04,3630.92,1100.0,3581.7797,3588.6528,3581.7797,3585.6113,1100.0
2024-02-06 12:10:00,3634.08,3636.24,3633.51,3636.24,900.0,3588.7318,3590.8649,3588.1689,3590.8649,900.0
2024-02-06 12:15:00,3638.24,3638.24,3638.24,3638.24,100.0,3592.8399,3592.8399,3592.8399,3592.8399,100.0
2024-02-06 12:20:00,3636.31,3636.31,3636.3,3636.31,100.0,3590.934,3590.934,3590.9241,3590.934,100.0
2024-02-06 12:25:00,3640.93,3640.93,3640.93,3640.93,100.0,3595.4963,3595.4963,3595.4963,3595.4963,100.0
2024-02-06 12:30:00,3644.41,3644.41,3644.4,3644.41,300.0,3598.9329,3598.9329,3598.923,3598.9329,300.0
2024-02-06 12:35:00,3644.06,3644.06,3644.06,3644.06,100.0,3598.5873,3598.5873,3598.5873,3598.5873,100.0
2024-02-06 12:40:00,3647.24,3647.24,3647.24,3647.24,100.0,3601.7276,3601.7276,3601.7276,3601.7276,100.0
2024-02-06 12:45:00,3647.24,3647.24,3647.24,3647.24,0.0,3601.7276,3601.7276,3601.7276,3601.7276,0.0
2024-02-06 12:50:00,3643.1,3646.55,3643.1,3643.54,3275.0,3597.6393,3601.0462,3597.6393,3598.0738,3275.0
2024-02-06 12:55:00,3643.07,3644.52,3639.18,3639.19,1200.0,3597.6096,3599.0415,3593.7682,3593.7781,1200.0
2024-02-06 13:00:00,3640.96,3640.96,3640.95,3640.96,100.0,3595.526,3595.526,3595.5161,3595.526,100.0
2024-02-06 13:05:00,3644.39,3644.39,3644.39,3644.39,100.0,3598.9132,3598.9132,3598.9132,3598.9132,100.0
2024-02-06 13:10:00,3641.77,3645.12,3641.77,3645.12,400.0,3596.3259,3599.6341,3596.3259,3599.6341,400.0
2024-02-06 13:15:00,3644.79,3644.79,3644.79,3644.79,100.0,3599.3082,3599.3082,3599.3082,3599.3082,100.0
2024-02-06 13:20:00,3644.0,3644.0,3644.0,3644.0,100.0,3598.528,3598.528,3598.528,3598.528,100.0
2024-02-06 13:25:00,3644.0,3644.0,3644.0,3644.0,0.0,3598.528,3598.528,3598.528,3598.528,0.0
2024-02-06 13:30:00,3647.99,3648.0,3646.26,3646.26,400.0,3602.4682,3602.4781,3600.7598,3600.7598,400.0
2024-02-06 13:35:00,3646.26,3647.2,3646.26,3647.2,300.0,3600.7598,3601.6881,3600.7598,3601.6881,300.0
2024-02-06 13:40:00,3648.58,3648.58,3646.02,3647.2,300.0,3603.0509,3603.0509,3600.5228,3601.6881,300.0
2024-02-06 13:45:00,3648.06,3648.06,3648.06,3648.06,100.0,3602.5374,3602.5374,3602.5374,3602.5374,100.0
2024-02-06 13:50:00,3648.06,3648.06,3648.06,3648.06,0.0,3602.5374,3602.5374,3602.5374,3602.5374,0.0
2024-02-06 13:55:00,3648.06,3648.06,3648.06,3648.06,0.0,3602.5374,3602.5374,3602.5374,3602.5374,0.0
2024-02-06 14:00:00,3646.27,3647.99,3646.27,3647.99,400.0,3600.7697,3602.4682,3600.7697,3602.4682,400.0
2024-02-06 14:05:00,3646.03,3647.23,3640.1,3640.11,800.0,3600.5327,3601.7177,3594.6767,3594.6866,800.0
2024-02-06 14:10:00,3641.04,3641.15,3641.04,3641.15,400.0,3595.605,3595.7136,3595.605,3595.7136,400.0
2024-02-06 14:15:00,3641.5,3641.5,3640.09,3640.1,200.0,3596.0592,3596.0592,3594.6668,3594.6767,200.0
2024-02-06 14:20:00,3640.1,3640.1,3640.1,3640.1,0.0,3594.6767,3594.6767,3594.6767,3594.6767,0.0
2024-02-06 14:25:00,3644.49,3649.89,3644.49,3649.34,1000.0,3599.0119,3604.3445,3599.0119,3603.8014,1000.0
2024-02-06 14:30:00,3648.05,3651.11,3648.05,3648.13,519.0,3602.5275,3605.5493,3602.5275,3602.6065,519.0
2024-02-06 14:35:00,3650.76,3650.76,3648.58,3648.58,244.0,3605.2037,3605.2037,3603.0509,3603.0509,244.0
2024-02-06 14:40:00,3648.58,3648.58,3648.58,3648.58,0.0,3603.0509,3603.0509,3603.0509,3603.0509,0.0
2024-02-06 14:45:00,3650.1,3652.26,3650.1,3652.26,685.0,3604.5519,3606.685,3604.5519,3606.685,685.0
2024-02-06 14:50:00,3652.26,3652.26,3652.26,3652.26,0.0,3606.685,3606.685,3606.685,3606.685,0.0
2024-02-06 14:55:00,3650.74,3657.0,3650.74,3654.02,800.0,3605.1839,3611.3658,3605.1839,3608.423,800.0
2024-02-06 15:00:00,3657.0,3659.33,3651.33,3659.33,1435.0,3611.3658,3613.6667,3605.7666,3613.6667,1435.0
2024-02-06 15:05:00,3657.73,3660.2,3656.55,3657.45,1137.0,3612.0867,3614.5259,3610.9214,3611.8102,1137.0
2024-02-06 15:10:00,3656.5,3656.5,3641.89,3641.89,1157.0,3610.872,3610.872,3596.4444,3596.4444,1157.0
2024-02-06 15:15:00,3641.52,3641.52,3637.59,3637.59,300.0,3596.079,3596.079,3592.198,3592.198,300.0
2024-02-06 15:20:00,3639.97,3641.33,3637.81,3641.33,1364.0,3594.5483,3595.8913,3592.4153,3595.8913,1364.0
2024-02-06 15:25:00,3634.31,3644.2,3634.31,3644.2,600.0,3588.9589,3598.7255,3588.9589,3598.7255,600.0
2024-02-06 15:30:00,3643.34,3643.34,3637.34,3639.37,1228.0,3597.8763,3597.8763,3591.9511,3593.9558,1228.0
2024-02-06 15:35:00,3639.36,3640.96,3630.25,3630.25,999.0,3593.9459,3595.526,3584.9496,3584.9496,999.0
2024-02-06 15:40:00,3630.43,3630.43,3623.97,3628.74,1853.0,3585.1274,3585.1274,3578.748,3583.4585,1853.0
2024-02-06 15:45:00,3628.43,3635.8,3628.43,3635.8,798.0,3583.1523,3590.4304,3583.1523,3590.4304,798.0
2024-02-06 15:50:00,3638.95,3640.45,3632.78,3636.8,1401.0,3593.541,3595.0223,3587.448,3591.4179,1401.0
2024-02-06 15:55:00,3638.55,3646.05,3638.55,3646.05,4393.0,3593.146,3600.5524,3593.146,3600.5524,4393.0
2024-02-07 09:30:00,3650.1,3656.5,3646.31,3646.32,2389.0,3604.5519,3610.872,3600.8092,3600.8191,2389.0
2024-02-07 09:35:00,3663.38,3666.46,3662.21,3662.21,1100.0,3617.6662,3620.7078,3616.5108,3616.5108,1100.0
2024-02-07 09:40:00,3664.67,3681.0,3663.04,3681.0,2842.0,3618.9401,3635.0663,3617.3304,3635.0663,2842.0
2024-02-07 09:45:00,3676.02,3680.29,3668.48,3677.76,2300.0,3630.1485,3634.3652,3622.7026,3631.8668,2300.0
2024-02-07 09:50:00,3675.5,3683.02,3666.88,3683.02,3680.0,3629.635,3637.0611,3621.1225,3637.0611,3680.0
2024-02-07 09:55:00,3680.27,3695.78,3674.79,3695.09,6177.0,3634.3454,3649.6619,3628.9338,3648.9805,6177.0
2024-02-07 10:00:00,3692.29,3706.66,3681.46,3698.9,6748.0,3646.2154,3660.4061,3635.5206,3652.743,6748.0
2024-02-07 10:05:00,3699.86,3706.41,3699.09,3702.81,1937.0,3653.691,3660.1592,3652.9306,3656.6042,1937.0
2024-02-07 10:10:00,3704.98,3715.0,3699.08,3712.55,1260.0,3658.7471,3668.6421,3652.9207,3666.2226,1260.0
2024-02-07 10:15:00,3714.64,3719.88,3712.77,3719.88,1225.0,3668.2865,3673.4612,3666.4399,3673.4612,1225.0
2024-02-07 10:20:00,3722.0,3722.0,3710.81,3710.81,823.0,3675.5547,3675.5547,3664.5043,3664.5043,823.0
2024-02-07 10:25:00,3715.68,3724.99,3710.82,3724.99,605.0,3669.3136,3678.5074,3664.5142,3678.5074,605.0
2024-02-07 10:30:00,3726.43,3729.92,3720.22,3720.23,700.0,3679.9294,3683.3759,3673.7969,3673.8068,700.0
2024-02-07 10:35:00,3719.92,3729.28,3719.92,3722.46,615.0,3673.5007,3682.7439,3673.5007,3676.009,615.0
2024-02-07 10:40:00,3722.47,3723.95,3712.05,3712.05,1400.0,3676.0188,3677.4804,3665.7289,3665.7289,1400.0
2024-02-07 10:45:00,3722.69,3723.73,3722.69,3723.73,566.0,3676.2361,3677.2631,3676.2361,3677.2631,566.0
2024-02-07 10:50:00,3728.22,3738.0,3728.21,3728.95,1318.0,3681.6971,3691.355,3681.6872,3682.418,1318.0
2024-02-07 10:55:00,3724.91,3727.87,3720.33,3727.87,2025.0,3678.4284,3681.3515,3673.9055,3681.3515,2025.0
2024-02-07 11:00:00,3727.73,3727.73,3718.35,3721.37,1713.0,3681.2132,3681.2132,3671.9502,3674.9326,1713.0
2024-02-07 11:05:00,3722.52,3731.12,3722.51,3728.09,800.0,3676.0682,3684.5609,3676.0583,3681.5687,800.0
2024-02-07 11:10:00,3730.29,3730.32,3727.87,3728.6,1012.0,3683.7413,3683.7709,3681.3515,3682.0723,1012.0
2024-02-07 11:15:00,3732.7,3732.77,3729.44,3729.81,1500.0,3686.1212,3686.1903,3682.9019,3683.2672,1500.0
2024-02-07 11:20:00,3729.7,3729.7,3727.29,3727.3,900.0,3683.1586,3683.1586,3680.7787,3680.7886,900.0
2024-02-07 11:25:00,3728.88,3734.54,3728.88,3734.33,1000.0,3682.3488,3687.9382,3682.3488,3687.7308,1000.0
2024-02-07 11:30:00,3733.33,3733.33,3733.33,3733.33,100.0,3686.7433,3686.7433,3686.7433,3686.7433,100.0
2024-02-07 11:35:00,3730.0,3731.92,3727.69,3731.8,1320.0,3683.4549,3685.3509,3681.1737,3685.2324,1320.0
2024-02-07 11:40:00,3728.79,3734.08,3728.78,3734.08,300.0,3682.26,3687.484,3682.2501,3687.484,300.0
2024-02-07 11:45:00,3734.08,3734.08,3734.08,3734.08,0.0,3687.484,3687.484,3687.484,3687.484,0.0
2024-02-07 11:50:00,3739.03,3739.79,3739.03,3739.79,500.0,3692.3722,3693.1227,3692.3722,3693.1227,500.0
2024-02-07 11:55:00,3742.46,3742.46,3742.45,3742.46,200.0,3695.7594,3695.7594,3695.7495,3695.7594,200.0
2024-02-07 12:00:00,3738.1,3738.88,3728.49,3730.0,1147.0,3691.4538,3692.2241,3681.9637,3683.4549,1147.0
2024-02-07 12:05:00,3733.73,3742.55,3733.72,3742.55,300.0,3687.1383,3695.8483,3687.1285,3695.8483,300.0
2024-02-07 12:10:00,3736.26,3736.26,3728.1,3729.05,400.0,3689.6368,3689.6368,3681.5786,3682.5167,400.0
2024-02-07 12:15:00,3725.01,3727.6,3725.01,3726.92,414.0,3678.5271,3681.0848,3678.5271,3680.4133,414.0
2024-02-07 12:20:00,3726.14,3726.14,3726.06,3726.06,1900.0,3679.643,3679.643,3679.564,3679.564,1900.0
2024-02-07 12:25:00,3726.1,3726.1,3726.1,3726.1,100.0,3679.6035,3679.6035,3679.6035,3679.6035,100.0
2024-02-07 12:30:00,3726.42,3727.08,3725.89,3725.89,700.0,3679.9195,3680.5713,3679.3962,3679.3962,700.0
2024-02-07 12:35:00,3725.89,3725.89,3725.89,3725.89,0.0,3679.3962,3679.3962,3679.3962,3679.3962,0.0
2024-02-07 12:40:00,3727.27,3727.87,3727.14,3727.87,750.0,3680.7589,3681.3515,3680.6306,3681.3515,750.0
2024-02-07 12:45:00,3726.53,3726.53,3726.52,3726.53,100.0,3680.0282,3680.0282,3680.0183,3680.0282,100.0
2024-02-07 12:50:00,3728.45,3729.86,3728.44,3729.8,600.0,3681.9242,3683.3166,3681.9143,3683.2574,600.0
2024-02-07 12:55:00,3732.67,3732.67,3728.72,3729.74,700.0,3686.0916,3686.0916,3682.1908,3683.1981,700.0
2024-02-07 13:00:00,3729.73,3730.45,3729.73,3730.45,200.0,3683.1882,3683.8993,3683.1882,3683.8993,200.0
2024-02-07 13:05:00,3728.73,3733.79,3727.5,3727.5,1090.0,3682.2007,3687.1976,3680.9861,3680.9861,1090.0
2024-02-07 13:10:00,3727.95,3730.89,3727.95,3730.89,200.0,3681.4305,3684.3338,3681.4305,3684.3338,200.0
2024-02-07 13:15:00,3733.83,3733.83,3729.96,3729.96,420.0,3687.2371,3687.2371,3683.4154,3683.4154,420.0
2024-02-07 13:20:00,3729.96,3729.96,3729.96,3729.96,0.0,3683.4154,3683.4154,3683.4154,3683.4154,0.0
2024-02-07 13:25:00,3730.36,3730.36,3730.35,3730.36,100.0,3683.8104,3683.8104,3683.8005,3683.8104,100.0
2024-02-07 13:30:00,3730.36,3730.36,3730.36,3730.36,0.0,3683.8104,3683.8104,3683.8104,3683.8104,0.0
2024-02-07 13:35:00,3739.49,3741.92,3739.49,3741.9,2700.0,3692.8265,3695.2261,3692.8265,3695.2064,2700.0
2024-02-07 13:40:00,3733.0,3734.26,3733.0,3734.26,340.0,3686.4174,3687.6617,3686.4174,3687.6617,340.0
2024-02-07 13:45:00,3738.0,3738.0,3738.0,3738.0,200.0,3691.355,3691.355,3691.355,3691.355,200.0
2024-02-07 13:50:00,3741.77,3742.19,3741.77,3742.19,300.0,3695.078,3695.4928,3695.078,3695.4928,300.0
2024-02-07 13:55:00,3745.46,3745.46,3741.65,3741.65,200.0,3698.722,3698.722,3694.9595,3694.9595,200.0
2024-02-07 14:00:00,3739.71,3741.73,3736.23,3738.78,2100.0,3693.0437,3695.0385,3689.6071,3692.1253,2100.0
2024-02-07 14:05:00,3738.78,3738.78,3738.78,3738.78,0.0,3692.1253,3692.1253,3692.1253,3692.1253,0.0
2024-02-07 14:10:00,3736.19,3740.96,3736.18,3737.48,621.0,3689.5676,3694.2781,3689.5578,3690.8415,621.0
2024-02-07 14:15:00,3741.05,3742.44,3738.41,3738.41,486.0,3694.367,3695.7396,3691.7599,3691.7599,486.0
2024-02-07 14:20:00,3738.41,3738.41,3738.41,3738.41,0.0,3691.7599,3691.7599,3691.7599,3691.7599,0.0
2024-02-07 14:25:00,3740.32,3740.32,3735.1,3735.13,804.0,3693.6461,3693.6461,3688.4912,3688.5209,804.0
2024-02-07 14:30:00,3733.99,3737.1,3729.94,3729.94,1245.0,3687.3951,3690.4663,3683.3956,3683.3956,1245.0
2024-02-07 14:35:00,3729.01,3729.01,3725.53,3725.53,728.0,3682.4772,3682.4772,3679.0407,3679.0407,728.0
2024-02-07 14:40:00,3724.0,3725.07,3724.0,3725.07,221.0,3677.5297,3678.5864,3677.5297,3678.5864,221.0
2024-02-07 14:45:00,3726.54,3726.54,3726.53,3726.54,100.0,3680.038,3680.038,3680.0282,3680.038,100.0
2024-02-07 14:50:00,3726.15,3727.92,3726.15,3727.55,466.0,3679.6529,3681.4008,3679.6529,3681.0354,466.0
2024-02-07 14:55:00,3727.76,3728.25,3725.66,3726.1,1112.0,3681.2428,3681.7267,3679.169,3679.6035,1112.0
2024-02-07 15:00:00,3725.55,3734.45,3725.35,3731.03,2332.0,3679.0604,3687.8493,3678.8629,3684.472,2332.0
2024-02-07 15:05:00,3731.03,3731.03,3731.03,3731.03,0.0,3684.472,3684.472,3684.472,3684.472,0.0
2024-02-07 15:10:00,3734.79,3734.79,3731.65,3731.65,400.0,3688.1851,3688.1851,3685.0843,3685.0843,400.0
2024-02-07 15:15:00,3731.95,3731.95,3728.69,3729.59,300.0,3685.3805,3685.3805,3682.1612,3683.05,300.0
2024-02-07 15:20:00,3729.53,3729.53,3717.08,3717.08,1220.0,3682.9907,3682.9907,3670.6961,3670.6961,1220.0
2024-02-07 15:25:00,3719.0,3720.05,3719.0,3720.05,300.0,3672.5921,3673.629,3672.5921,3673.629,300.0
2024-02-07 15:30:00,3717.01,3717.01,3716.43,3716.44,327.0,3670.627,3670.627,3670.0542,3670.0641,327.0
2024-02-07 15:35:00,3715.3,3715.3,3715.29,3715.29,222.0,3668.9383,3668.9383,3668.9284,3668.9284,222.0
2024-02-07 15:40:00,3714.23,3714.23,3712.7,3713.93,770.0,3667.8817,3667.8817,3666.3708,3667.5854,770.0
2024-02-07 15:45:00,3712.82,3712.82,3709.61,3709.61,228.0,3666.4893,3666.4893,3663.3193,3663.3193,228.0
2024-02-07 15:50:00,3713.67,3713.67,3707.0,3707.0,2111.0,3667.3286,3667.3286,3660.7419,3660.7419,2111.0
2024-02-07 15:55:00,3706.33,3711.13,3703.67,3709.77,3012.0,3660.0802,3664.8203,3657.4534,3663.4773,3012.0
2024-02-08 09:30:00,3750.0,3750.0,3725.95,3725.95,3791.0,3703.2053,3703.2053,3679.4554,3679.4554,3791.0
2024-02-08 09:35:00,3733.98,3750.83,3733.98,3744.91,2328.0,3687.3852,3704.0249,3687.3852,3698.1788,2328.0
2024-02-08 09:40:00,3747.95,3749.29,3734.54,3734.54,1846.0,3701.1809,3702.5042,3687.9382,3687.9382,1846.0
2024-02-08 09:45:00,3728.91,3728.91,3728.9,3728.91,275.0,3682.3785,3682.3785,3682.3686,3682.3785,275.0
2024-02-08 09:50:00,3738.39,3740.93,3738.39,3740.93,300.0,3691.7402,3694.2485,3691.7402,3694.2485,300.0
2024-02-08 09:55:00,3747.98,3749.08,3742.38,3742.38,300.0,3701.2105,3702.2968,3695.6804,3695.6804,300.0
2024-02-08 10:00:00,3740.0,3740.0,3733.18,3733.18,300.0,3693.3301,3693.3301,3686.5952,3686.5952,300.0
2024-02-08 10:05:00,3734.32,3742.9,3734.32,3735.04,1025.0,3687.721,3696.1939,3687.721,3688.432,1025.0
2024-02-08 10:10:00,3740.61,3748.85,3737.28,3737.28,1404.0,3693.9325,3702.0697,3690.644,3690.644,1404.0
2024-02-08 10:15:00,3735.04,3735.04,3727.31,3727.61,400.0,3688.432,3688.432,3680.7984,3681.0947,400.0
2024-02-08 10:20:00,3733.02,3733.4,3729.83,3729.83,1452.0,3686.4372,3686.8124,3683.287,3683.287,1452.0
2024-02-08 10:25:00,3729.54,3729.54,3727.55,3727.55,1000.0,3683.0006,3683.0006,3681.0354,3681.0354,1000.0
2024-02-08 10:30:00,3727.59,3735.81,3727.58,3735.81,600.0,3681.0749,3689.1924,3681.0651,3689.1924,600.0
2024-02-08 10:35:00,3740.43,3744.0,3737.76,3744.0,709.0,3693.7547,3697.2802,3691.118,3697.2802,709.0
2024-02-08 10:40:00,3737.08,3737.08,3730.35,3730.36,310.0,3690.4465,3690.4465,3683.8005,3683.8104,310.0
2024-02-08 10:45:00,3730.36,3730.36,3730.36,3730.36,0.0,3683.8104,3683.8104,3683.8104,3683.8104,0.0
2024-02-08 10:50:00,3730.36,3730.36,3730.36,3730.36,0.0,3683.8104,3683.8104,3683.8104,3683.8104,0.0
2024-02-08 10:55:00,3737.73,3737.73,3736.17,3736.17,600.0,3691.0884,3691.0884,3689.5479,3689.5479,600.0
2024-02-08 11:00:00,3738.9,3738.9,3735.35,3735.35,300.0,3692.2438,3692.2438,3688.7381,3688.7381,300.0
2024-02-08 11:05:00,3729.34,3729.39,3729.34,3729.39,200.0,3682.8031,3682.8525,3682.8031,3682.8525,200.0
2024-02-08 11:10:00,3729.39,3729.39,3729.39,3729.39,0.0,3682.8525,3682.8525,3682.8525,3682.8525,0.0
2024-02-08 11:15:00,3731.54,3731.54,3729.14,3729.14,700.0,3684.9757,3684.9757,3682.6056,3682.6056,700.0
2024-02-08 11:20:00,3728.37,3734.28,3728.37,3733.54,400.0,3681.8452,3687.6815,3681.8452,3686.9507,400.0
2024-02-08 11:25:00,3735.5,3735.5,3731.0,3735.17,991.0,3688.8862,3688.8862,3684.4424,3688.5604,991.0
2024-02-08 11:30:00,3735.17,3735.17,3735.17,3735.17,0.0,3688.5604,3688.5604,3688.5604,3688.5604,0.0
2024-02-08 11:35:00,3734.73,3737.45,3734.73,3737.45,200.0,3688.1258,3690.8119,3688.1258,3690.8119,200.0
2024-02-08 11:40:00,3737.45,3737.45,3737.45,3737.45,0.0,3690.8119,3690.8119,3690.8119,3690.8119,0.0
2024-02-08 11:45:00,3736.34,3736.34,3736.34,3736.34,278.0,3689.7158,3689.7158,3689.7158,3689.7158,278.0
2024-02-08 11:50:00,3738.79,3742.95,3738.79,3742.95,300.0,3692.1352,3696.2433,3692.1352,3696.2433,300.0
2024-02-08 11:55:00,3742.94,3742.95,3741.47,3741.47,300.0,3696.2334,3696.2433,3694.7817,3694.7817,300.0
2024-02-08 12:00:00,3748.0,3752.11,3748.0,3751.87,914.0,3701.2303,3705.289,3701.2303,3705.052,914.0
2024-02-08 12:05:00,3745.66,3745.66,3745.65,3745.66,100.0,3698.9195,3698.9195,3698.9096,3698.9195,100.0
2024-02-08 12:10:00,3745.66,3745.66,3745.66,3745.66,0.0,3698.9195,3698.9195,3698.9195,3698.9195,0.0
2024-02-08 12:15:00,3754.73,3754.73,3754.73,3754.73,100.0,3707.8763,3707.8763,3707.8763,3707.8763,100.0
2024-02-08 12:20:00,3760.33,3763.56,3760.33,3763.56,398.0,3713.4064,3716.5961,3713.4064,3716.5961,398.0
2024-02-08 12:25:00,3762.03,3763.92,3755.87,3755.87,1405.0,3715.0852,3716.9516,3709.0021,3709.0021,1405.0
2024-02-08 12:30:00,3755.87,3755.87,3755.87,3755.87,0.0,3709.0021,3709.0021,3709.0021,3709.0021,0.0
2024-02-08 12:35:00,3752.37,3757.41,3752.37,3757.41,1100.0,3705.5457,3710.5228,3705.5457,3710.5228,1100.0
2024-02-08 12:40:00,3752.05,3752.78,3751.92,3752.78,400.0,3705.2297,3705.9506,3705.1013,3705.9506,400.0
2024-02-08 12:45:00,3756.44,3756.86,3756.43,3756.86,200.0,3709.5649,3709.9797,3709.5551,3709.9797,200.0
2024-02-08 12:50:00,3756.39,3756.39,3756.39,3756.39,100.0,3709.5156,3709.5156,3709.5156,3709.5156,100.0
2024-02-08 12:55:00,3760.49,3760.49,3760.48,3760.49,100.0,3713.5644,3713.5644,3713.5545,3713.5644,100.0
2024-02-08 13:00:00,3761.79,3772.86,3761.79,3769.36,900.0,3714.8482,3725.78,3714.8482,3722.3237,900.0
2024-02-08 13:05:00,3765.8,3772.34,3761.07,3765.0,1800.0,3718.8081,3725.2665,3714.1372,3718.0181,1800.0
2024-02-08 13:10:00,3767.98,3770.73,3767.06,3770.73,500.0,3720.9609,3723.6766,3720.0524,3723.6766,500.0
2024-02-08 13:15:00,3768.01,3768.49,3764.25,3764.26,1300.0,3720.9906,3721.4646,3717.2775,3717.2874,1300.0
2024-02-08 13:20:00,3767.95,3767.95,3764.78,3764.78,300.0,3720.9313,3720.9313,3717.8009,3717.8009,300.0
2024-02-08 13:25:00,3768.29,3772.36,3768.29,3772.36,1000.0,3721.2671,3725.2863,3721.2671,3725.2863,1000.0
2024-02-08 13:30:00,3774.23,3774.98,3772.02,3774.38,1500.0,3727.1329,3727.8736,3724.9505,3727.2811,1500.0
2024-02-08 13:35:00,3771.76,3773.97,3771.75,3773.97,200.0,3724.6938,3726.8762,3724.6839,3726.8762,200.0
2024-02-08 13:40:00,3776.74,3777.52,3776.74,3777.5,1000.0,3729.6116,3730.3819,3729.6116,3730.3621,1000.0
2024-02-08 13:45:00,3777.76,3780.0,3777.76,3779.98,662.0,3730.6189,3732.8309,3730.6189,3732.8112,662.0
2024-02-08 13:50:00,3780.24,3783.96,3780.24,3783.96,421.0,3733.0679,3736.7415,3733.0679,3736.7415,421.0
2024-02-08 13:55:00,3784.57,3785.97,3784.57,3785.97,200.0,3737.3439,3738.7264,3737.3439,3738.7264,200.0
2024-02-08 14:00:00,3785.97,3785.97,3785.97,3785.97,0.0,3738.7264,3738.7264,3738.7264,3738.7264,0.0
2024-02-08 14:05:00,3787.9,3793.28,3786.21,3790.59,2930.0,3740.6324,3745.9452,3738.9635,3743.2888,2930.0
2024-02-08 14:10:00,3789.22,3789.22,3788.82,3788.82,200.0,3741.9359,3741.9359,3741.5409,3741.5409,200.0
2024-02-08 14:15:00,3791.7,3797.38,3791.51,3797.38,400.0,3744.3849,3749.9941,3744.1973,3749.9941,400.0
2024-02-08 14:20:00,3797.99,3797.99,3791.23,3791.23,1805.0,3750.5965,3750.5965,3743.9208,3743.9208,1805.0
2024-02-08 14:25:00,3787.34,3796.06,3787.34,3793.56,700.0,3740.0793,3748.6905,3740.0793,3746.2217,700.0
2024-02-08 14:30:00,3792.61,3796.81,3792.61,3795.21,1025.0,3745.2836,3749.4312,3745.2836,3747.8511,1025.0
2024-02-08 14:35:00,3797.32,3800.17,3794.41,3794.41,2500.0,3749.9348,3752.7492,3747.0611,3747.0611,2500.0
2024-02-08 14:40:00,3795.0,3797.21,3794.86,3797.21,700.0,3747.6438,3749.8262,3747.5055,3749.8262,700.0
2024-02-08 14:45:00,3797.66,3798.22,3795.11,3798.22,1200.0,3750.2706,3750.8236,3747.7524,3750.8236,1200.0
2024-02-08 14:50:00,3798.76,3800.01,3797.33,3799.08,1475.0,3751.3568,3752.5912,3749.9447,3751.6729,1475.0
2024-02-08 14:55:00,3799.08,3802.1,3799.08,3799.87,1589.0,3751.6729,3754.6552,3751.6729,3752.453,1589.0
2024-02-08 15:00:00,3804.57,3807.49,3804.57,3807.49,676.0,3757.0943,3759.9779,3757.0943,3759.9779,676.0
2024-02-08 15:05:00,3808.11,3825.45,3808.03,3823.35,3502.0,3760.5902,3777.7138,3760.5112,3775.64,3502.0
2024-02-08 15:10:00,3823.56,3827.42,3819.72,3827.42,4002.0,3775.8474,3779.6592,3772.0553,3779.6592,4002.0
2024-02-08 15:15:00,3826.9,3835.72,3823.21,3829.95,3405.0,3779.1457,3787.8556,3775.5017,3782.1576,3405.0
2024-02-08 15:20:00,3819.3,3827.24,3817.21,3823.04,3338.0,3771.6405,3779.4815,3769.5766,3775.3339,3338.0
2024-02-08 15:25:00,3821.43,3829.76,3814.54,3826.01,4202.0,3773.744,3781.97,3766.9399,3778.2668,4202.0
2024-02-08 15:30:00,3830.63,3832.68,3822.34,3824.27,1753.0,3782.8292,3784.8536,3774.6426,3776.5485,1753.0
2024-02-08 15:35:00,3822.45,3825.54,3817.98,3823.5,1487.0,3774.7512,3777.8027,3770.337,3775.7881,1487.0
2024-02-08 15:40:00,3825.51,3832.57,3823.59,3829.95,1315.0,3777.773,3784.7449,3775.877,3782.1576,1315.0
2024-02-08 15:45:00,3830.83,3832.4,3823.79,3826.58,2854.0,3783.0267,3784.5771,3776.0745,3778.8297,2854.0
2024-02-08 15:50:00,3828.88,3833.59,3825.83,3830.33,6281.0,3781.101,3785.7522,3778.089,3782.5329,6281.0
2024-02-08 15:55:00,3831.03,3844.76,3831.03,3844.46,13781.0,3783.2242,3796.7828,3783.2242,3796.4866,13781.0
2024-02-09 09:30:00,3700.0,3734.69,3663.01,3723.35,20570.0,3653.8292,3688.0863,3617.3008,3676.8879,20570.0
2024-02-09 09:35:00,3719.5,3720.92,3685.13,3701.96,3542.0,3673.0859,3674.4882,3639.1448,3655.7648,3542.0
2024-02-09 09:40:00,3708.25,3720.0,3706.0,3720.0,2620.0,3661.9763,3673.5797,3659.7544,3673.5797,2620.0
2024-02-09 09:45:00,3720.0,3720.2,3680.0,3696.14,4595.0,3673.5797,3673.7772,3634.0788,3650.0174,4595.0
2024-02-09 09:50:00,3692.28,3701.46,3685.76,3696.46,7597.0,3646.2056,3655.271,3639.7669,3650.3334,7597.0
2024-02-09 09:55:00,3700.0,3705.46,3695.89,3700.26,3072.0,3653.8292,3659.2211,3649.7705,3654.086,3072.0
2024-02-09 10:00:00,3700.26,3709.25,3697.54,3701.66,1845.0,3654.086,3662.9638,3651.3999,3655.4685,1845.0
2024-02-09 10:05:00,3702.14,3704.41,3694.33,3698.14,1200.0,3655.9425,3658.1842,3648.23,3651.9924,1200.0
2024-02-09 10:10:00,3702.07,3718.71,3702.07,3713.01,3859.0,3655.8734,3672.3058,3655.8734,3666.6769,3859.0
2024-02-09 10:15:00,3717.4,3723.36,3717.4,3722.52,700.0,3671.0121,3676.8977,3671.0121,3676.0682,700.0
2024-02-09 10:20:00,3724.57,3725.05,3713.1,3713.1,3154.0,3678.0926,3678.5666,3666.7658,3666.7658,3154.0
2024-02-09 10:25:00,3713.58,3715.04,3703.66,3703.66,1388.0,3667.2398,3668.6816,3657.4436,3657.4436,1388.0
2024-02-09 10:30:00,3712.87,3713.09,3710.0,3710.0,2413.0,3666.5386,3666.7559,3663.7044,3663.7044,2413.0
2024-02-09 10:35:00,3712.0,3712.82,3706.8,3711.28,4421.0,3665.6795,3666.4893,3660.5444,3664.9685,4421.0
2024-02-09 10:40:00,3705.63,3707.62,3704.12,3704.12,1515.0,3659.389,3661.3541,3657.8978,3657.8978,1515.0
2024-02-09 10:45:00,3704.12,3706.24,3700.0,3701.0,1492.0,3657.8978,3659.9914,3653.8292,3654.8168,1492.0
2024-02-09 10:50:00,3699.2,3707.57,3690.0,3707.03,2225.0,3653.0392,3661.3048,3643.954,3660.7715,2225.0
2024-02-09 10:55:00,3704.89,3705.74,3699.78,3700.86,2940.0,3658.6582,3659.4976,3653.612,3654.6785,2940.0
2024-02-09 11:00:00,3699.43,3703.01,3694.13,3694.13,700.0,3653.2663,3656.8017,3648.0325,3648.0325,700.0
2024-02-09 11:05:00,3693.97,3700.96,3692.0,3700.96,700.0,3647.8745,3654.7772,3645.9291,3654.7772,700.0
2024-02-09 11:10:00,3694.99,3696.99,3694.02,3695.44,1150.0,3648.8817,3650.8568,3647.9239,3649.3261,1150.0
2024-02-09 11:15:00,3697.24,3697.24,3695.9,3696.41,1700.0,3651.1037,3651.1037,3649.7804,3650.284,1700.0
2024-02-09 11:20:00,3700.63,3700.63,3696.64,3696.64,300.0,3654.4514,3654.4514,3650.5112,3650.5112,300.0
2024-02-09 11:25:00,3696.51,3696.51,3696.51,3696.51,100.0,3650.3828,3650.3828,3650.3828,3650.3828,100.0
2024-02-09 11:30:00,3696.51,3696.51,3696.51,3696.51,0.0,3650.3828,3650.3828,3650.3828,3650.3828,0.0
2024-02-09 11:35:00,3696.64,3699.17,3692.35,3699.17,1019.0,3650.5112,3653.0096,3646.2747,3653.0096,1019.0
2024-02-09 11:40:00,3696.64,3700.0,3696.64,3700.0,400.0,3650.5112,3653.8292,3650.5112,3653.8292,400.0
2024-02-09 11:45:00,3700.64,3700.85,3697.34,3698.03,2438.0,3654.4612,3654.6686,3651.2024,3651.8838,2438.0
2024-02-09 11:50:00,3697.51,3700.0,3695.0,3700.0,1412.0,3651.3703,3653.8292,3648.8916,3653.8292,1412.0
2024-02-09 11:55:00,3697.71,3703.71,3697.71,3698.0,1402.0,3651.5678,3657.4929,3651.5678,3651.8542,1402.0
2024-02-09 12:00:00,3695.81,3700.0,3695.54,3698.0,1796.0,3649.6915,3653.8292,3649.4249,3651.8542,1796.0
2024-02-09 12:05:00,3699.89,3702.07,3699.89,3701.81,700.0,3653.7206,3655.8734,3653.7206,3655.6166,700.0
2024-02-09 12:10:00,3704.46,3704.46,3700.02,3700.03,946.0,3658.2336,3658.2336,3653.849,3653.8589,946.0
2024-02-09 12:15:00,3699.27,3701.35,3699.27,3701.35,200.0,3653.1083,3655.1624,3653.1083,3655.1624,200.0
2024-02-09 12:20:00,3701.66,3701.67,3699.8,3700.18,408.0,3655.4685,3655.4784,3653.6317,3654.007,408.0
2024-02-09 12:25:00,3703.3,3707.87,3703.12,3707.87,1250.0,3657.0881,3661.601,3656.9103,3661.601,1250.0
2024-02-09 12:30:00,3709.72,3712.57,3709.72,3712.57,200.0,3663.4279,3666.2424,3663.4279,3666.2424,200.0
2024-02-09 12:35:00,3715.28,3719.82,3715.28,3719.78,300.0,3668.9186,3673.4019,3668.9186,3673.3624,300.0
2024-02-09 12:40:00,3717.0,3724.62,3717.0,3722.34,993.0,3670.6171,3678.142,3670.6171,3675.8905,993.0
2024-02-09 12:45:00,3721.98,3721.98,3721.97,3721.98,131.0,3675.535,3675.535,3675.5251,3675.535,131.0
2024-02-09 12:50:00,3721.98,3721.98,3721.98,3721.98,0.0,3675.535,3675.535,3675.535,3675.535,0.0
2024-02-09 12:55:00,3722.8,3726.82,3721.05,3726.82,672.0,3676.3447,3680.3146,3674.6166,3680.3146,672.0
2024-02-09 13:00:00,3720.43,3720.43,3720.43,3720.43,283.0,3674.0043,3674.0043,3674.0043,3674.0043,283.0
2024-02-09 13:05:00,3720.0,3723.37,3715.94,3718.15,1345.0,3673.5797,3676.9076,3669.5703,3671.7527,1345.0
2024-02-09 13:10:00,3721.76,3728.45,3721.76,3724.25,2271.0,3675.3177,3681.9242,3675.3177,3677.7766,2271.0
2024-02-09 13:15:00,3726.97,3732.98,3724.92,3730.42,1906.0,3680.4627,3686.3977,3678.4383,3683.8696,1906.0
2024-02-09 13:20:00,3735.33,3735.33,3724.75,3731.1,2159.0,3688.7184,3688.7184,3678.2704,3684.5411,2159.0
2024-02-09 13:25:00,3730.14,3730.61,3727.67,3727.67,1205.0,3683.5931,3684.0573,3681.1539,3681.1539,1205.0
2024-02-09 13:30:00,3727.57,3727.57,3727.57,3727.57,100.0,3681.0552,3681.0552,3681.0552,3681.0552,100.0
2024-02-09 13:35:00,3726.84,3729.76,3723.89,3729.76,769.0,3680.3343,3683.2179,3677.4211,3683.2179,769.0
2024-02-09 13:40:00,3729.76,3729.76,3729.76,3729.76,0.0,3683.2179,3683.2179,3683.2179,3683.2179,0.0
2024-02-09 13:45:00,3734.3,3735.41,3734.3,3735.41,479.0,3687.7012,3688.7974,3687.7012,3688.7974,479.0
2024-02-09 13:50:00,3735.41,3735.41,3735.41,3735.41,0.0,3688.7974,3688.7974,3688.7974,3688.7974,0.0
2024-02-09 13:55:00,3740.7,3744.77,3740.7,3744.77,1001.0,3694.0214,3698.0406,3694.0214,3698.0406,1001.0
2024-02-09 14:00:00,3745.0,3745.0,3745.0,3745.0,400.0,3698.2677,3698.2677,3698.2677,3698.2677,400.0
2024-02-09 14:05:00,3744.0,3747.65,3743.76,3745.0,1488.0,3697.2802,3700.8846,3697.0432,3698.2677,1488.0
2024-02-09 14:10:00,3748.19,3748.19,3748.19,3748.19,100.0,3701.4179,3701.4179,3701.4179,3701.4179,100.0
2024-02-09 14:15:00,3748.86,3748.86,3748.86,3748.86,100.0,3702.0795,3702.0795,3702.0795,3702.0795,100.0
2024-02-09 14:20:00,3745.05,3746.9,3745.05,3746.9,343.0,3698.3171,3700.144,3698.3171,3700.144,343.0
2024-02-09 14:25:00,3746.07,3747.62,3746.07,3747.62,275.0,3699.3243,3700.855,3699.3243,3700.855,275.0
2024-02-09 14:30:00,3745.07,3751.77,3745.07,3751.77,1309.0,3698.3368,3704.9532,3698.3368,3704.9532,1309.0
2024-02-09 14:35:00,3751.49,3752.03,3748.73,3748.97,1500.0,3704.6767,3705.21,3701.9511,3702.1882,1500.0
2024-02-09 14:40:00,3748.62,3752.83,3748.61,3752.83,900.0,3701.8425,3706.0,3701.8326,3706.0,900.0
2024-02-09 14:45:00,3749.77,3749.77,3749.77,3749.77,100.0,3702.9782,3702.9782,3702.9782,3702.9782,100.0
2024-02-09 14:50:00,3749.77,3750.27,3749.77,3749.89,353.0,3702.9782,3703.4719,3702.9782,3703.0967,353.0
2024-02-09 14:55:00,3750.74,3753.59,3749.9,3749.9,300.0,3703.9361,3706.7505,3703.1065,3703.1065,300.0
2024-02-09 15:00:00,3751.69,3757.29,3749.1,3749.83,1405.0,3704.8742,3710.4043,3702.3165,3703.0374,1405.0
2024-02-09 15:05:00,3749.06,3754.91,3749.06,3754.32,1018.0,3702.277,3708.054,3702.277,3707.4714,1018.0
2024-02-09 15:10:00,3754.32,3754.32,3754.32,3754.32,0.0,3707.4714,3707.4714,3707.4714,3707.4714,0.0
2024-02-09 15:15:00,3752.29,3752.29,3751.69,3752.09,511.0,3705.4667,3705.4667,3704.8742,3705.2692,511.0
2024-02-09 15:20:00,3752.58,3752.58,3747.96,3748.23,837.0,3705.7531,3705.7531,3701.1908,3701.4574,837.0
2024-02-09 15:25:00,3749.77,3752.09,3749.38,3750.19,1501.0,3702.9782,3705.2692,3702.593,3703.3929,1501.0
2024-02-09 15:30:00,3750.68,3752.91,3750.67,3752.91,1000.0,3703.8768,3706.079,3703.8669,3706.079,1000.0
2024-02-09 15:35:00,3753.39,3754.2,3747.67,3747.68,574.0,3706.553,3707.3529,3700.9044,3700.9143,574.0
2024-02-09 15:40:00,3747.84,3751.74,3747.2,3751.01,3435.0,3701.0723,3704.9236,3700.4402,3704.2027,3435.0
2024-02-09 15:45:00,3749.16,3749.16,3745.89,3747.59,1100.0,3702.3758,3702.3758,3699.1466,3700.8254,1100.0
2024-02-09 15:50:00,3746.0,3752.46,3745.0,3750.95,8824.0,3699.2552,3705.6346,3698.2677,3704.1434,8824.0
2024-02-09 15:55:00,3751.39,3761.88,3749.57,3758.79,5989.0,3704.578,3714.9371,3702.7807,3711.8856,5989.0
2024-02-12 09:30:00,3757.11,3768.0,3750.0,3759.33,4671.0,3710.2266,3720.9807,3703.2053,3712.4189,4671.0
2024-02-12 09:35:00,3764.56,3766.42,3749.66,3759.1,4071.0,3717.5836,3719.4204,3702.8695,3712.1917,4071.0
2024-02-12 09:40:00,3764.97,3775.0,3764.97,3770.77,800.0,3717.9885,3727.8933,3717.9885,3723.7161,800.0
2024-02-12 09:45:00,3772.72,3778.38,3768.79,3776.84,2905.0,3725.6418,3731.2312,3721.7608,3729.7104,2905.0
2024-02-12 09:50:00,3779.59,3787.8,3779.59,3780.76,1636.0,3732.4261,3740.5336,3732.4261,3733.5815,1636.0
2024-02-12 09:55:00,3779.28,3779.28,3776.36,3776.36,976.0,3732.1199,3732.1199,3729.2364,3729.2364,976.0
2024-02-12 10:00:00,3774.32,3774.32,3769.93,3772.94,500.0,3727.2218,3727.2218,3722.8866,3725.859,500.0
2024-02-12 10:05:00,3775.48,3778.37,3770.64,3778.37,1620.0,3728.3673,3731.2213,3723.5877,3731.2213,1620.0
2024-02-12 10:10:00,3780.0,3780.0,3780.0,3780.0,217.0,3732.8309,3732.8309,3732.8309,3732.8309,217.0
2024-02-12 10:15:00,3780.89,3784.42,3780.88,3784.0,757.0,3733.7098,3737.1958,3733.7,3736.781,757.0
2024-02-12 10:20:00,3777.22,3781.11,3776.94,3776.94,847.0,3730.0856,3733.9271,3729.8091,3729.8091,847.0
2024-02-12 10:25:00,3778.65,3782.79,3778.65,3782.79,500.0,3731.4978,3735.5861,3731.4978,3735.5861,500.0
2024-02-12 10:30:00,3783.33,3797.77,3783.33,3796.2,1000.0,3736.1194,3750.3792,3736.1194,3748.8288,1000.0
2024-02-12 10:35:00,3794.49,3803.36,3790.39,3800.15,1498.0,3747.1401,3755.8994,3743.0913,3752.7295,1498.0
2024-02-12 10:40:00,3800.81,3806.49,3800.81,3806.49,505.0,3753.3813,3758.9904,3753.3813,3758.9904,505.0
2024-02-12 10:45:00,3804.22,3804.22,3803.9,3803.9,200.0,3756.7487,3756.7487,3756.4327,3756.4327,200.0
2024-02-12 10:50:00,3803.32,3804.88,3799.23,3803.75,1000.0,3755.8599,3757.4005,3751.821,3756.2846,1000.0
2024-02-12 10:55:00,3808.97,3808.97,3804.16,3804.16,1000.0,3761.4394,3761.4394,3756.6895,3756.6895,1000.0
2024-02-12 11:00:00,3804.5,3804.5,3804.11,3804.11,200.0,3757.0252,3757.0252,3756.6401,3756.6401,200.0
2024-02-12 11:05:00,3800.9,3803.47,3800.9,3802.36,700.0,3753.4701,3756.0081,3753.4701,3754.9119,700.0
2024-02-12 11:10:00,3802.37,3803.17,3799.6,3800.71,828.0,3754.9218,3755.7118,3752.1864,3753.2825,828.0
2024-02-12 11:15:00,3800.0,3806.38,3798.49,3806.38,2200.0,3752.5814,3758.8818,3751.0902,3758.8818,2200.0
2024-02-12 11:20:00,3805.62,3815.62,3805.62,3815.62,825.0,3758.1312,3768.0065,3758.1312,3768.0065,825.0
2024-02-12 11:25:00,3814.43,3814.71,3807.7,3807.7,700.0,3766.8313,3767.1078,3760.1853,3760.1853,700.0
2024-02-12 11:30:00,3816.28,3817.43,3814.59,3814.6,1292.0,3768.6582,3769.7939,3766.9893,3766.9992,1292.0
2024-02-12 11:35:00,3817.92,3820.12,3817.88,3818.13,400.0,3770.2778,3772.4503,3770.2383,3770.4851,400.0
2024-02-12 11:40:00,3818.13,3818.13,3818.13,3818.13,0.0,3770.4851,3770.4851,3770.4851,3770.4851,0.0
2024-02-12 11:45:00,3819.54,3822.49,3819.54,3822.49,300.0,3771.8775,3774.7907,3771.8775,3774.7907,300.0
2024-02-12 11:50:00,3820.37,3820.71,3820.36,3820.71,200.0,3772.6972,3773.0329,3772.6873,3773.0329,200.0
2024-02-12 11:55:00,3820.45,3822.15,3816.91,3816.91,650.0,3772.7762,3774.455,3769.2804,3769.2804,650.0
2024-02-12 12:00:00,3817.75,3817.75,3817.75,3817.75,100.0,3770.1099,3770.1099,3770.1099,3770.1099,100.0
2024-02-12 12:05:00,3821.33,3822.4,3819.57,3822.4,401.0,3773.6452,3774.7019,3771.9072,3774.7019,401.0
2024-02-12 12:10:00,3823.58,3825.85,3823.23,3825.85,500.0,3775.8671,3778.1088,3775.5215,3778.1088,500.0
2024-02-12 12:15:00,3820.27,3820.27,3819.76,3819.76,200.0,3772.5984,3772.5984,3772.0948,3772.0948,200.0
2024-02-12 12:20:00,3823.01,3823.33,3819.91,3819.91,500.0,3775.3042,3775.6202,3772.2429,3772.2429,500.0
2024-02-12 12:25:00,3820.18,3820.18,3820.17,3820.18,100.0,3772.5096,3772.5096,3772.4997,3772.5096,100.0
2024-02-12 12:30:00,3818.09,3818.09,3816.83,3816.83,400.0,3770.4456,3770.4456,3769.2014,3769.2014,400.0
2024-02-12 12:35:00,3814.77,3814.77,3809.9,3809.9,200.0,3767.1671,3767.1671,3762.3578,3762.3578,200.0
2024-02-12 12:40:00,3813.87,3814.97,3813.05,3813.05,600.0,3766.2783,3767.3646,3765.4685,3765.4685,600.0
2024-02-12 12:45:00,3816.9,3817.32,3812.29,3812.74,1242.0,3769.2705,3769.6852,3764.718,3765.1624,1242.0
2024-02-12 12:50:00,3811.97,3811.97,3811.97,3811.97,100.0,3764.402,3764.402,3764.402,3764.402,100.0
2024-02-12 12:55:00,3812.33,3815.67,3812.33,3815.67,400.0,3764.7575,3768.0558,3764.7575,3768.0558,400.0
2024-02-12 13:00:00,3820.75,3826.47,3820.75,3825.78,1108.0,3773.0724,3778.7211,3773.0724,3778.0397,1108.0
2024-02-12 13:05:00,3827.0,3827.0,3824.2,3824.3,1465.0,3779.2444,3779.2444,3776.4794,3776.5781,1465.0
2024-02-12 13:10:00,3824.3,3824.3,3824.3,3824.3,0.0,3776.5781,3776.5781,3776.5781,3776.5781,0.0
2024-02-12 13:15:00,3824.3,3824.3,3824.3,3824.3,0.0,3776.5781,3776.5781,3776.5781,3776.5781,0.0
2024-02-12 13:20:00,3823.59,3823.59,3818.85,3818.86,220.0,3775.877,3775.877,3771.1961,3771.206,220.0
2024-02-12 13:25:00,3815.52,3815.76,3815.52,3815.76,200.0,3767.9077,3768.1447,3767.9077,3768.1447,200.0
2024-02-12 13:30:00,3811.24,3814.1,3811.24,3814.1,362.0,3763.6811,3766.5054,3763.6811,3766.5054,362.0
2024-02-12 13:35:00,3811.17,3811.17,3811.17,3811.17,394.0,3763.612,3763.612,3763.612,3763.612,394.0
2024-02-12 13:40:00,3811.17,3811.17,3811.17,3811.17,0.0,3763.612,3763.612,3763.612,3763.612,0.0
2024-02-12 13:45:00,3812.31,3819.98,3812.31,3819.98,528.0,3764.7378,3772.312,3764.7378,3772.312,528.0
2024-02-12 13:50:00,3823.0,3825.0,3823.0,3825.0,431.0,3775.2944,3777.2694,3775.2944,3777.2694,431.0
2024-02-12 13:55:00,3825.37,3825.37,3822.25,3822.45,606.0,3777.6348,3777.6348,3774.5537,3774.7512,606.0
2024-02-12 14:00:00,3818.25,3818.25,3818.25,3818.25,110.0,3770.6036,3770.6036,3770.6036,3770.6036,110.0
2024-02-12 14:05:00,3814.75,3818.46,3814.54,3814.54,339.0,3767.1473,3770.811,3766.9399,3766.9399,339.0
2024-02-12 14:10:00,3814.54,3814.54,3814.54,3814.54,0.0,3766.9399,3766.9399,3766.9399,3766.9399,0.0
2024-02-12 14:15:00,3812.17,3812.17,3805.12,3805.12,400.0,3764.5995,3764.5995,3757.6375,3757.6375,400.0
2024-02-12 14:20:00,3803.86,3803.86,3803.86,3803.86,100.0,3756.3932,3756.3932,3756.3932,3756.3932,100.0
2024-02-12 14:25:00,3805.16,3805.16,3805.15,3805.16,100.0,3757.677,3757.677,3757.6671,3757.677,100.0
2024-02-12 14:30:00,3801.73,3803.02,3799.08,3799.08,300.0,3754.2898,3755.5637,3751.6729,3751.6729,300.0
2024-02-12 14:35:00,3797.02,3800.21,3797.02,3799.85,788.0,3749.6386,3752.7888,3749.6386,3752.4332,788.0
2024-02-12 14:40:00,3800.24,3800.24,3800.23,3800.24,100.0,3752.8184,3752.8184,3752.8085,3752.8184,100.0
2024-02-12 14:45:00,3799.95,3803.09,3799.95,3803.09,300.0,3752.532,3755.6328,3752.532,3755.6328,300.0
2024-02-12 14:50:00,3800.42,3800.42,3794.4,3794.41,925.0,3752.9961,3752.9961,3747.0513,3747.0611,925.0
2024-02-12 14:55:00,3792.05,3792.05,3792.05,3792.05,200.0,3744.7306,3744.7306,3744.7306,3744.7306,200.0
2024-02-12 15:00:00,3796.22,3800.29,3795.99,3795.99,500.0,3748.8485,3752.8678,3748.6214,3748.6214,500.0
2024-02-12 15:05:00,3794.99,3795.99,3794.99,3795.99,231.0,3747.6339,3748.6214,3747.6339,3748.6214,231.0
2024-02-12 15:10:00,3795.99,3795.99,3795.99,3795.99,0.0,3748.6214,3748.6214,3748.6214,3748.6214,0.0
2024-02-12 15:15:00,3798.07,3798.07,3798.07,3798.07,100.0,3750.6755,3750.6755,3750.6755,3750.6755,100.0
2024-02-12 15:20:00,3797.31,3797.91,3796.01,3796.01,300.0,3749.9249,3750.5175,3748.6412,3748.6412,300.0
2024-02-12 15:25:00,3790.68,3802.48,3790.59,3802.48,2101.0,3743.3777,3755.0304,3743.2888,3755.0304,2101.0
2024-02-12 15:30:00,3800.43,3800.43,3800.43,3800.43,100.0,3753.006,3753.006,3753.006,3753.006,100.0
2024-02-12 15:35:00,3798.34,3799.47,3794.48,3794.96,796.0,3750.9421,3752.058,3747.1303,3747.6043,796.0
2024-02-12 15:40:00,3793.8,3797.23,3793.8,3795.58,801.0,3746.4587,3749.8459,3746.4587,3748.2165,801.0
2024-02-12 15:45:00,3800.04,3803.0,3800.02,3800.67,1639.0,3752.6209,3755.5439,3752.6011,3753.243,1639.0
2024-02-12 15:50:00,3800.65,3800.65,3789.35,3789.64,3682.0,3753.2233,3753.2233,3742.0643,3742.3506,3682.0
2024-02-12 15:55:00,3790.54,3790.56,3778.1,3786.48,6379.0,3743.2394,3743.2592,3730.9547,3739.2301,6379.0
2024-02-13 09:30:00,3745.0,3761.3,3713.44,3761.3,4235.0,3698.2677,3714.3643,3667.1015,3714.3643,4235.0
2024-02-13 09:35:00,3753.74,3753.74,3737.82,3748.49,800.0,3706.8986,3706.8986,3691.1773,3701.7141,800.0
2024-02-13 09:40:00,3749.84,3755.32,3748.94,3748.95,1115.0,3703.0473,3708.4589,3702.1585,3702.1684,1115.0
2024-02-13 09:45:00,3746.82,3757.33,3746.82,3752.9,2122.0,3700.065,3710.4438,3700.065,3706.0691,2122.0
2024-02-13 09:50:00,3758.52,3764.11,3746.33,3764.11,932.0,3711.619,3717.1392,3699.5811,3717.1392,932.0
2024-02-13 09:55:00,3763.09,3763.09,3753.97,3756.38,700.0,3716.132,3716.132,3707.1258,3709.5057,700.0
2024-02-13 10:00:00,3753.86,3754.67,3740.12,3746.54,1778.0,3707.0171,3707.817,3693.4486,3699.7885,1778.0
2024-02-13 10:05:00,3748.54,3760.97,3748.54,3760.97,300.0,3701.7635,3714.0384,3701.7635,3714.0384,300.0
2024-02-13 10:10:00,3772.71,3773.56,3762.55,3762.55,675.0,3725.6319,3726.4713,3715.5987,3715.5987,675.0
2024-02-13 10:15:00,3760.0,3771.06,3759.2,3771.06,300.0,3713.0805,3724.0025,3712.2905,3724.0025,300.0
2024-02-13 10:20:00,3774.15,3779.45,3774.15,3779.45,310.0,3727.0539,3732.2878,3727.0539,3732.2878,310.0
2024-02-13 10:25:00,3775.19,3776.52,3775.19,3776.52,200.0,3728.081,3729.3944,3728.081,3729.3944,200.0
2024-02-13 10:30:00,3782.47,3787.79,3782.16,3786.95,1442.0,3735.2701,3740.5237,3734.964,3739.6942,1442.0
2024-02-13 10:35:00,3780.0,3780.0,3780.0,3780.0,100.0,3732.8309,3732.8309,3732.8309,3732.8309,100.0
2024-02-13 10:40:00,3778.82,3778.82,3776.1,3776.1,660.0,3731.6657,3731.6657,3728.9796,3728.9796,660.0
2024-02-13 10:45:00,3775.78,3782.21,3774.3,3780.44,600.0,3728.6636,3735.0134,3727.2021,3733.2655,600.0
2024-02-13 10:50:00,3774.83,3774.83,3774.83,3774.83,100.0,3727.7255,3727.7255,3727.7255,3727.7255,100.0
2024-02-13 10:55:00,3763.34,3763.34,3759.1,3759.1,400.0,3716.3788,3716.3788,3712.1917,3712.1917,400.0
2024-02-13 11:00:00,3759.1,3759.1,3759.1,3759.1,0.0,3712.1917,3712.1917,3712.1917,3712.1917,0.0
2024-02-13 11:05:00,3761.62,3764.97,3761.12,3761.12,500.0,3714.6803,3717.9885,3714.1865,3714.1865,500.0
2024-02-13 11:10:00,3764.27,3764.27,3758.81,3759.02,700.0,3717.2972,3717.2972,3711.9054,3712.1127,700.0
2024-02-13 11:15:00,3757.1,3757.34,3757.1,3757.34,200.0,3710.2167,3710.4537,3710.2167,3710.4537,200.0
2024-02-13 11:20:00,3760.84,3760.84,3760.84,3760.84,100.0,3713.91,3713.91,3713.91,3713.91,100.0
2024-02-13 11:25:00,3758.46,3758.46,3758.46,3758.46,100.0,3711.5597,3711.5597,3711.5597,3711.5597,100.0
2024-02-13 11:30:00,3758.46,3758.46,3758.46,3758.46,0.0,3711.5597,3711.5597,3711.5597,3711.5597,0.0
2024-02-13 11:35:00,3758.55,3758.55,3758.49,3758.49,200.0,3711.6486,3711.6486,3711.5894,3711.5894,200.0
2024-02-13 11:40:00,3759.78,3763.72,3756.01,3756.02,600.0,3712.8633,3716.7541,3709.1403,3709.1502,600.0
2024-02-13 11:45:00,3752.86,3753.39,3751.89,3752.95,938.0,3706.0296,3706.553,3705.0717,3706.1185,938.0
2024-02-13 11:50:00,3752.73,3752.73,3748.8,3748.8,596.0,3705.9012,3705.9012,3702.0203,3702.0203,596.0
2024-02-13 11:55:00,3749.02,3750.86,3749.02,3750.86,500.0,3702.2375,3704.0546,3702.2375,3704.0546,500.0
2024-02-13 12:00:00,3744.16,3744.16,3744.16,3744.16,100.0,3697.4382,3697.4382,3697.4382,3697.4382,100.0
2024-02-13 12:05:00,3742.93,3742.93,3740.0,3742.66,400.0,3696.2235,3696.2235,3693.3301,3695.9569,400.0
2024-02-13 12:10:00,3737.59,3737.61,3735.97,3736.61,400.0,3690.9502,3690.9699,3689.3504,3689.9824,400.0
2024-02-13 12:15:00,3735.23,3738.91,3735.23,3738.91,300.0,3688.6196,3692.2537,3688.6196,3692.2537,300.0
2024-02-13 12:20:00,3739.67,3741.44,3738.29,3741.44,300.0,3693.0042,3694.7521,3691.6414,3694.7521,300.0
2024-02-13 12:25:00,3734.35,3734.35,3734.34,3734.35,200.0,3687.7506,3687.7506,3687.7407,3687.7506,200.0
2024-02-13 12:30:00,3733.29,3733.3,3733.29,3733.29,100.0,3686.7038,3686.7137,3686.7038,3686.7038,100.0
2024-02-13 12:35:00,3741.44,3741.44,3741.44,3741.44,200.0,3694.7521,3694.7521,3694.7521,3694.7521,200.0
2024-02-13 12:40:00,3741.44,3741.44,3741.44,3741.44,0.0,3694.7521,3694.7521,3694.7521,3694.7521,0.0
2024-02-13 12:45:00,3729.66,3729.66,3729.05,3729.05,261.0,3683.1191,3683.1191,3682.5167,3682.5167,261.0
2024-02-13 12:50:00,3731.77,3731.77,3731.77,3731.77,100.0,3685.2028,3685.2028,3685.2028,3685.2028,100.0
2024-02-13 12:55:00,3722.04,3722.04,3722.04,3722.04,100.0,3675.5942,3675.5942,3675.5942,3675.5942,100.0
2024-02-13 13:00:00,3728.87,3728.87,3728.74,3728.74,221.0,3682.339,3682.339,3682.2106,3682.2106,221.0
2024-02-13 13:05:00,3728.33,3728.33,3728.33,3728.33,100.0,3681.8057,3681.8057,3681.8057,3681.8057,100.0
2024-02-13 13:10:00,3724.18,3724.18,3724.18,3724.18,100.0,3677.7075,3677.7075,3677.7075,3677.7075,100.0
2024-02-13 13:15:00,3724.92,3724.92,3724.92,3724.92,300.0,3678.4383,3678.4383,3678.4383,3678.4383,300.0
2024-02-13 13:20:00,3725.33,3729.18,3725.33,3729.18,713.0,3678.8431,3682.6451,3678.8431,3682.6451,713.0
2024-02-13 13:25:00,3728.66,3735.16,3728.66,3733.66,800.0,3682.1316,3688.5505,3682.1316,3687.0692,800.0
2024-02-13 13:30:00,3726.64,3734.6,3726.64,3734.6,200.0,3680.1368,3687.9975,3680.1368,3687.9975,200.0
2024-02-13 13:35:00,3730.78,3738.51,3730.78,3738.51,700.0,3684.2251,3691.8587,3684.2251,3691.8587,700.0
2024-02-13 13:40:00,3735.29,3735.3,3735.0,3735.0,200.0,3688.6789,3688.6887,3688.3925,3688.3925,200.0
2024-02-13 13:45:00,3738.93,3738.94,3735.66,3736.48,500.0,3692.2734,3692.2833,3689.0442,3689.854,500.0
2024-02-13 13:50:00,3736.44,3737.31,3734.95,3737.31,1042.0,3689.8145,3690.6737,3688.3431,3690.6737,1042.0
2024-02-13 13:55:00,3737.22,3737.85,3735.86,3737.5,1205.0,3690.5848,3691.2069,3689.2417,3690.8613,1205.0
2024-02-13 14:00:00,3735.72,3739.61,3735.72,3739.61,2203.0,3689.1035,3692.945,3689.1035,3692.945,2203.0
2024-02-13 14:05:00,3740.37,3740.37,3732.55,3733.26,1000.0,3693.6955,3693.6955,3685.9731,3686.6742,1000.0
2024-02-13 14:10:00,3733.26,3733.26,3733.26,3733.26,0.0,3686.6742,3686.6742,3686.6742,3686.6742,0.0
2024-02-13 14:15:00,3733.26,3733.26,3733.26,3733.26,0.0,3686.6742,3686.6742,3686.6742,3686.6742,0.0
2024-02-13 14:20:00,3733.26,3733.26,3733.26,3733.26,0.0,3686.6742,3686.6742,3686.6742,3686.6742,0.0
2024-02-13 14:25:00,3733.26,3733.26,3733.26,3733.26,0.0,3686.6742,3686.6742,3686.6742,3686.6742,0.0
2024-02-13 14:30:00,3727.34,3727.34,3727.33,3727.34,100.0,3680.8281,3680.8281,3680.8182,3680.8281,100.0
2024-02-13 14:35:00,3728.33,3728.33,3728.18,3728.18,200.0,3681.8057,3681.8057,3681.6576,3681.6576,200.0
2024-02-13 14:40:00,3726.74,3726.74,3722.85,3722.85,500.0,3680.2356,3680.2356,3676.3941,3676.3941,500.0
2024-02-13 14:45:00,3720.68,3721.86,3716.85,3716.85,1648.0,3674.2512,3675.4164,3670.469,3670.469,1648.0
2024-02-13 14:50:00,3716.85,3716.85,3716.85,3716.85,0.0,3670.469,3670.469,3670.469,3670.469,0.0
2024-02-13 14:55:00,3707.19,3707.19,3707.19,3707.19,100.0,3660.9295,3660.9295,3660.9295,3660.9295,100.0
2024-02-13 15:00:00,3702.12,3705.56,3702.12,3703.1,685.0,3655.9228,3659.3198,3655.9228,3656.8905,685.0
2024-02-13 15:05:00,3702.93,3703.57,3702.89,3703.37,404.0,3656.7227,3657.3547,3656.6832,3657.1572,404.0
2024-02-13 15:10:00,3706.69,3706.69,3705.47,3705.47,300.0,3660.4357,3660.4357,3659.231,3659.231,300.0
2024-02-13 15:15:00,3705.47,3705.47,3705.47,3705.47,0.0,3659.231,3659.231,3659.231,3659.231,0.0
2024-02-13 15:20:00,3703.23,3706.2,3703.0,3706.13,1025.0,3657.0189,3659.9519,3656.7918,3659.8827,1025.0
2024-02-13 15:25:00,3706.56,3715.7,3706.1,3713.88,1488.0,3660.3074,3669.3333,3659.8531,3667.536,1488.0
2024-02-13 15:30:00,3716.19,3720.91,3716.0,3720.91,1335.0,3669.8172,3674.4783,3669.6296,3674.4783,1335.0
2024-02-13 15:35:00,3721.07,3721.07,3721.06,3721.07,101.0,3674.6363,3674.6363,3674.6264,3674.6363,101.0
2024-02-13 15:40:00,3722.86,3733.69,3722.86,3732.72,3157.0,3676.404,3687.0988,3676.404,3686.1409,3157.0
2024-02-13 15:45:00,3736.54,3736.54,3734.5,3736.35,700.0,3689.9133,3689.9133,3687.8987,3689.7256,700.0
2024-02-13 15:50:00,3734.98,3740.8,3734.97,3738.84,4532.0,3688.3727,3694.1201,3688.3629,3692.1846,4532.0
2024-02-13 15:55:00,3738.96,3750.66,3738.96,3748.66,4550.0,3692.3031,3703.8571,3692.3031,3701.882,4550.0
2024-02-14 09:30:00,3741.21,3741.21,3700.75,3712.76,5941.0,3694.525,3694.525,3654.5699,3666.43,5941.0
2024-02-14 09:35:00,3708.27,3708.27,3695.0,3703.89,966.0,3661.996,3661.996,3648.8916,3657.6707,966.0
2024-02-14 09:40:00,3710.61,3733.09,3710.59,3733.09,1105.0,3664.3068,3686.5063,3664.2871,3686.5063,1105.0
2024-02-14 09:45:00,3733.24,3742.69,3733.23,3738.8,900.0,3686.6544,3695.9865,3686.6446,3692.1451,900.0
2024-02-14 09:50:00,3742.83,3742.84,3734.05,3734.22,600.0,3696.1248,3696.1346,3687.4543,3687.6222,600.0
2024-02-14 09:55:00,3738.85,3743.42,3738.73,3742.7,1027.0,3692.1944,3696.7074,3692.0759,3695.9964,1027.0
2024-02-14 10:00:00,3743.18,3753.31,3743.18,3749.71,1600.0,3696.4704,3706.474,3696.4704,3702.9189,1600.0
2024-02-14 10:05:00,3753.69,3753.7,3749.0,3749.0,500.0,3706.8493,3706.8591,3702.2178,3702.2178,500.0
2024-02-14 10:10:00,3741.8,3753.3,3741.8,3753.3,669.0,3695.1076,3706.4641,3695.1076,3706.4641,669.0
2024-02-14 10:15:00,3751.48,3760.28,3751.22,3760.28,1740.0,3704.6668,3713.357,3704.4101,3713.357,1740.0
2024-02-14 10:20:00,3762.15,3770.21,3762.15,3766.06,700.0,3715.2037,3723.1631,3715.2037,3719.0649,700.0
2024-02-14 10:25:00,3768.33,3768.55,3767.28,3767.28,300.0,3721.3066,3721.5238,3720.2697,3720.2697,300.0
2024-02-14 10:30:00,3766.53,3766.53,3766.53,3766.53,300.0,3719.529,3719.529,3719.529,3719.529,300.0
2024-02-14 10:35:00,3756.55,3761.08,3756.04,3761.08,572.0,3709.6736,3714.147,3709.1699,3714.147,572.0
2024-02-14 10:40:00,3756.66,3756.67,3746.42,3753.95,778.0,3709.7822,3709.7921,3699.67,3707.106,778.0
2024-02-14 10:45:00,3753.95,3753.95,3753.95,3753.95,0.0,3707.106,3707.106,3707.106,3707.106,0.0
2024-02-14 10:50:00,3757.54,3759.88,3754.06,3758.32,600.0,3710.6512,3712.962,3707.2146,3711.4215,600.0
2024-02-14 10:55:00,3754.2,3754.2,3753.2,3753.41,500.0,3707.3529,3707.3529,3706.3654,3706.5727,500.0
2024-02-14 11:00:00,3749.12,3751.59,3745.34,3748.0,1302.0,3702.3363,3704.7755,3698.6035,3701.2303,1302.0
2024-02-14 11:05:00,3744.37,3744.37,3744.37,3744.37,100.0,3697.6456,3697.6456,3697.6456,3697.6456,100.0
2024-02-14 11:10:00,3744.75,3744.75,3744.75,3744.75,300.0,3698.0208,3698.0208,3698.0208,3698.0208,300.0
2024-02-14 11:15:00,3740.39,3740.39,3735.81,3735.81,500.0,3693.7152,3693.7152,3689.1924,3689.1924,500.0
2024-02-14 11:20:00,3729.92,3732.2,3727.88,3730.79,2270.0,3683.3759,3685.6274,3681.3613,3684.235,2270.0
2024-02-14 11:25:00,3733.88,3734.84,3733.87,3734.84,200.0,3687.2865,3688.2345,3687.2766,3688.2345,200.0
2024-02-14 11:30:00,3730.46,3732.21,3730.46,3732.14,474.0,3683.9091,3685.6373,3683.9091,3685.5682,474.0
2024-02-14 11:35:00,3727.15,3732.04,3726.66,3730.34,600.0,3680.6404,3685.4694,3680.1566,3683.7906,600.0
2024-02-14 11:40:00,3732.14,3732.14,3728.58,3728.58,500.0,3685.5682,3685.5682,3682.0526,3682.0526,500.0
2024-02-14 11:45:00,3730.09,3732.69,3730.09,3732.69,200.0,3683.5437,3686.1113,3683.5437,3686.1113,200.0
2024-02-14 11:50:00,3732.17,3734.49,3732.17,3734.43,400.0,3685.5978,3687.8888,3685.5978,3687.8296,400.0
2024-02-14 11:55:00,3731.5,3731.5,3730.29,3730.29,586.0,3684.9362,3684.9362,3683.7413,3683.7413,586.0
2024-02-14 12:00:00,3721.94,3723.41,3720.46,3723.35,500.0,3675.4954,3676.9471,3674.0339,3676.8879,500.0
2024-02-14 12:05:00,3723.16,3725.42,3721.57,3724.41,754.0,3676.7002,3678.932,3675.1301,3677.9346,754.0
2024-02-14 12:10:00,3726.73,3728.07,3725.16,3725.16,909.0,3680.2257,3681.549,3678.6753,3678.6753,909.0
2024-02-14 12:15:00,3722.79,3722.79,3722.56,3722.56,200.0,3676.3348,3676.3348,3676.1077,3676.1077,200.0
2024-02-14 12:20:00,3722.69,3725.15,3722.4,3722.4,404.0,3676.2361,3678.6654,3675.9497,3675.9497,404.0
2024-02-14 12:25:00,3723.56,3723.56,3723.55,3723.56,100.0,3677.0952,3677.0952,3677.0854,3677.0952,100.0
2024-02-14 12:30:00,3725.0,3725.0,3724.26,3724.27,300.0,3678.5173,3678.5173,3677.7865,3677.7964,300.0
2024-02-14 12:35:00,3723.1,3723.1,3723.1,3723.1,100.0,3676.641,3676.641,3676.641,3676.641,100.0
2024-02-14 12:40:00,3720.84,3723.23,3720.83,3723.23,300.0,3674.4092,3676.7694,3674.3993,3676.7694,300.0
2024-02-14 12:45:00,3721.68,3721.68,3716.6,3716.6,1046.0,3675.2387,3675.2387,3670.2221,3670.2221,1046.0
2024-02-14 12:50:00,3713.82,3713.82,3713.82,3713.82,100.0,3667.4768,3667.4768,3667.4768,3667.4768,100.0
2024-02-14 12:55:00,3707.46,3714.0,3707.46,3714.0,971.0,3661.1961,3667.6545,3661.1961,3667.6545,971.0
2024-02-14 13:00:00,3716.59,3721.27,3716.59,3721.27,602.0,3670.2122,3674.8338,3670.2122,3674.8338,602.0
2024-02-14 13:05:00,3725.0,3725.51,3725.0,3725.51,200.0,3678.5173,3679.0209,3678.5173,3679.0209,200.0
2024-02-14 13:10:00,3715.86,3715.86,3715.86,3715.86,100.0,3669.4913,3669.4913,3669.4913,3669.4913,100.0
2024-02-14 13:15:00,3716.31,3716.31,3716.31,3716.31,500.0,3669.9357,3669.9357,3669.9357,3669.9357,500.0
2024-02-14 13:20:00,3715.72,3715.72,3715.72,3715.72,100.0,3669.3531,3669.3531,3669.3531,3669.3531,100.0
2024-02-14 13:25:00,3715.72,3715.72,3715.72,3715.72,0.0,3669.3531,3669.3531,3669.3531,3669.3531,0.0
2024-02-14 13:30:00,3716.14,3718.99,3716.13,3718.99,1022.0,3669.7678,3672.5823,3669.7579,3672.5823,1022.0
2024-02-14 13:35:00,3720.22,3724.14,3717.79,3724.14,640.0,3673.7969,3677.668,3671.3972,3677.668,640.0
2024-02-14 13:40:00,3724.65,3724.98,3720.93,3720.94,738.0,3678.1716,3678.4975,3674.4981,3674.5079,738.0
2024-02-14 13:45:00,3723.51,3723.64,3721.41,3722.45,604.0,3677.0459,3677.1742,3674.9721,3675.9991,604.0
2024-02-14 13:50:00,3730.94,3730.94,3730.94,3730.94,100.0,3684.3831,3684.3831,3684.3831,3684.3831,100.0
2024-02-14 13:55:00,3729.44,3729.44,3725.46,3728.61,900.0,3682.9019,3682.9019,3678.9715,3682.0822,900.0
2024-02-14 14:00:00,3728.61,3728.61,3728.61,3728.61,0.0,3682.0822,3682.0822,3682.0822,3682.0822,0.0
2024-02-14 14:05:00,3723.52,3723.52,3723.52,3723.52,200.0,3677.0557,3677.0557,3677.0557,3677.0557,200.0
2024-02-14 14:10:00,3722.0,3722.0,3722.0,3722.0,215.0,3675.5547,3675.5547,3675.5547,3675.5547,215.0
2024-02-14 14:15:00,3726.43,3727.15,3725.5,3727.14,683.0,3679.9294,3680.6404,3679.011,3680.6306,683.0
2024-02-14 14:20:00,3725.18,3728.25,3725.18,3728.25,226.0,3678.695,3681.7267,3678.695,3681.7267,226.0
2024-02-14 14:25:00,3729.93,3730.49,3727.34,3728.99,500.0,3683.3857,3683.9388,3680.8281,3682.4575,500.0
2024-02-14 14:30:00,3729.22,3733.57,3729.22,3730.41,600.0,3682.6846,3686.9803,3682.6846,3683.8598,600.0
2024-02-14 14:35:00,3728.52,3728.52,3728.52,3728.52,100.0,3681.9933,3681.9933,3681.9933,3681.9933,100.0
2024-02-14 14:40:00,3729.11,3729.11,3722.6,3722.6,792.0,3682.576,3682.576,3676.1472,3676.1472,792.0
2024-02-14 14:45:00,3721.57,3721.57,3721.13,3721.14,200.0,3675.1301,3675.1301,3674.6956,3674.7054,200.0
2024-02-14 14:50:00,3721.75,3721.75,3721.54,3721.55,200.0,3675.3078,3675.3078,3675.1004,3675.1103,200.0
2024-02-14 14:55:00,3716.4,3718.47,3715.14,3718.47,700.0,3670.0246,3672.0687,3668.7803,3672.0687,700.0
2024-02-14 15:00:00,3716.37,3719.71,3716.36,3719.71,1442.0,3669.995,3673.2933,3669.9851,3673.2933,1442.0
2024-02-14 15:05:00,3720.05,3723.49,3715.9,3715.91,400.0,3673.629,3677.0261,3669.5308,3669.5407,400.0
2024-02-14 15:10:00,3714.74,3715.94,3714.73,3714.77,311.0,3668.3853,3669.5703,3668.3754,3668.4149,311.0
2024-02-14 15:15:00,3711.2,3714.52,3711.2,3711.75,600.0,3664.8895,3668.168,3664.8895,3665.4326,600.0
2024-02-14 15:20:00,3715.69,3715.69,3711.75,3711.75,200.0,3669.3234,3669.3234,3665.4326,3665.4326,200.0
2024-02-14 15:25:00,3714.47,3719.27,3714.47,3719.27,1000.0,3668.1187,3672.8588,3668.1187,3672.8588,1000.0
2024-02-14 15:30:00,3723.7,3723.7,3718.88,3718.88,300.0,3677.2335,3677.2335,3672.4736,3672.4736,300.0
2024-02-14 15:35:00,3724.08,3725.68,3721.46,3725.68,1200.0,3677.6087,3679.1888,3675.0214,3679.1888,1200.0
2024-02-14 15:40:00,3724.07,3728.68,3724.07,3728.68,600.0,3677.5989,3682.1513,3677.5989,3682.1513,600.0
2024-02-14 15:45:00,3724.55,3736.58,3724.55,3736.58,1343.0,3678.0729,3689.9528,3678.0729,3689.9528,1343.0
2024-02-14 15:50:00,3735.64,3735.64,3731.25,3732.66,1000.0,3689.0245,3689.0245,3684.6893,3686.0817,1000.0
2024-02-14 15:55:00,3735.25,3739.04,3732.92,3734.9,4714.0,3688.6394,3692.3821,3686.3384,3688.2937,4714.0
2024-02-15 09:30:00,3752.64,3752.64,3737.0,3744.95,3552.0,3705.8124,3705.8124,3690.3675,3698.2183,3552.0
2024-02-15 09:35:00,3731.3,3732.5,3721.38,3731.53,975.0,3684.7386,3685.9237,3674.9424,3684.9658,975.0
2024-02-15 09:40:00,3736.42,3749.5,3734.8,3734.8,800.0,3689.7948,3702.7115,3688.195,3688.195,800.0
2024-02-15 09:45:00,3742.99,3744.08,3742.99,3744.07,200.0,3696.2828,3697.3592,3696.2828,3697.3493,200.0
2024-02-15 09:50:00,3741.01,3744.93,3730.39,3730.39,468.0,3694.3275,3698.1986,3683.84,3683.84,468.0
2024-02-15 09:55:00,3724.83,3726.37,3724.83,3726.37,200.0,3678.3494,3679.8702,3678.3494,3679.8702,200.0
2024-02-15 10:00:00,3728.51,3734.27,3711.83,3721.61,1000.0,3681.9835,3687.6716,3665.5116,3675.1696,1000.0
2024-02-15 10:05:00,3718.33,3733.91,3718.33,3733.91,900.0,3671.9305,3687.3161,3671.9305,3687.3161,900.0
2024-02-15 10:10:00,3744.45,3744.45,3736.57,3736.57,1038.0,3697.7246,3697.7246,3689.9429,3689.9429,1038.0
2024-02-15 10:15:00,3739.48,3739.48,3728.6,3728.6,700.0,3692.8166,3692.8166,3682.0723,3682.0723,700.0
2024-02-15 10:20:00,3732.91,3732.91,3720.02,3720.02,729.0,3686.3286,3686.3286,3673.5994,3673.5994,729.0
2024-02-15 10:25:00,3718.44,3723.76,3716.77,3720.7,7626.0,3672.0391,3677.2927,3670.39,3674.2709,7626.0
2024-02-15 10:30:00,3720.74,3726.11,3720.74,3724.0,1106.0,3674.3104,3679.6134,3674.3104,3677.5297,1106.0
2024-02-15 10:35:00,3722.49,3722.49,3720.01,3720.01,200.0,3676.0386,3676.0386,3673.5895,3673.5895,200.0
2024-02-15 10:40:00,3722.49,3732.97,3720.0,3729.51,1884.0,3676.0386,3686.3878,3673.5797,3682.971,1884.0
2024-02-15 10:45:00,3731.41,3731.41,3725.18,3725.18,340.0,3684.8473,3684.8473,3678.695,3678.695,340.0
2024-02-15 10:50:00,3726.4,3726.81,3723.7,3723.7,300.0,3679.8998,3680.3047,3677.2335,3677.2335,300.0
2024-02-15 10:55:00,3719.42,3719.42,3719.42,3719.42,100.0,3673.0069,3673.0069,3673.0069,3673.0069,100.0
2024-02-15 11:00:00,3719.33,3719.91,3716.18,3716.62,600.0,3672.918,3673.4908,3669.8073,3670.2418,600.0
2024-02-15 11:05:00,3715.0,3724.55,3715.0,3721.45,1709.0,3668.6421,3678.0729,3668.6421,3675.0116,1709.0
2024-02-15 11:10:00,3720.78,3725.83,3719.72,3725.74,600.0,3674.3499,3679.3369,3673.3032,3679.248,600.0
2024-02-15 11:15:00,3722.85,3729.33,3722.84,3724.1,3315.0,3676.3941,3682.7932,3676.3842,3677.6285,3315.0
2024-02-15 11:20:00,3736.99,3736.99,3729.04,3729.04,593.0,3690.3576,3690.3576,3682.5069,3682.5069,593.0
2024-02-15 11:25:00,3726.58,3726.58,3724.81,3724.81,400.0,3680.0775,3680.0775,3678.3296,3678.3296,400.0
2024-02-15 11:30:00,3727.73,3730.0,3724.98,3730.0,1736.0,3681.2132,3683.4549,3678.4975,3683.4549,1736.0
2024-02-15 11:35:00,3729.57,3731.42,3729.13,3731.42,972.0,3683.0302,3684.8572,3682.5957,3684.8572,972.0
2024-02-15 11:40:00,3733.6,3741.29,3733.08,3738.78,3384.0,3687.0099,3694.604,3686.4964,3692.1253,3384.0
2024-02-15 11:45:00,3740.39,3743.78,3738.72,3741.85,1624.0,3693.7152,3697.0629,3692.0661,3695.157,1624.0
2024-02-15 11:50:00,3743.2,3744.12,3734.25,3744.12,2796.0,3696.4902,3697.3987,3687.6518,3697.3987,2796.0
2024-02-15 11:55:00,3746.08,3748.35,3743.14,3743.15,1616.0,3699.3342,3701.5759,3696.4309,3696.4408,1616.0
2024-02-15 12:00:00,3741.62,3743.4,3739.52,3741.08,600.0,3694.9299,3696.6877,3692.8561,3694.3966,600.0
2024-02-15 12:05:00,3741.27,3741.27,3736.6,3736.6,450.0,3694.5842,3694.5842,3689.9725,3689.9725,450.0
2024-02-15 12:10:00,3741.33,3744.7,3741.33,3744.7,400.0,3694.6435,3697.9714,3694.6435,3697.9714,400.0
2024-02-15 12:15:00,3740.37,3747.48,3740.37,3741.53,500.0,3693.6955,3700.7167,3693.6955,3694.841,500.0
2024-02-15 12:20:00,3742.46,3742.46,3740.47,3740.47,200.0,3695.7594,3695.7594,3693.7942,3693.7942,200.0
2024-02-15 12:25:00,3743.37,3744.04,3740.72,3741.68,1706.0,3696.658,3697.3197,3694.0411,3694.9891,1706.0
2024-02-15 12:30:00,3741.51,3741.51,3738.52,3738.52,300.0,3694.8212,3694.8212,3691.8686,3691.8686,300.0
2024-02-15 12:35:00,3738.57,3741.09,3738.57,3741.09,200.0,3691.9179,3694.4065,3691.9179,3694.4065,200.0
2024-02-15 12:40:00,3741.14,3741.14,3741.14,3741.14,100.0,3694.4559,3694.4559,3694.4559,3694.4559,100.0
2024-02-15 12:45:00,3737.45,3737.45,3734.23,3734.23,400.0,3690.8119,3690.8119,3687.6321,3687.6321,400.0
2024-02-15 12:50:00,3737.58,3737.58,3737.57,3737.58,100.0,3690.9403,3690.9403,3690.9304,3690.9403,100.0
2024-02-15 12:55:00,3736.48,3736.48,3733.27,3733.27,700.0,3689.854,3689.854,3686.6841,3686.6841,700.0
2024-02-15 13:00:00,3731.58,3731.58,3731.07,3731.07,200.0,3685.0152,3685.0152,3684.5115,3684.5115,200.0
2024-02-15 13:05:00,3734.38,3736.48,3732.38,3736.48,700.0,3687.7802,3689.854,3685.8052,3689.854,700.0
2024-02-15 13:10:00,3737.11,3738.35,3736.07,3737.15,700.0,3690.4761,3691.7007,3689.4491,3690.5156,700.0
2024-02-15 13:15:00,3737.12,3738.93,3735.77,3737.1,1253.0,3690.486,3692.2734,3689.1529,3690.4663,1253.0
2024-02-15 13:20:00,3738.67,3738.87,3735.06,3735.06,1300.0,3692.0167,3692.2142,3688.4517,3688.4517,1300.0
2024-02-15 13:25:00,3736.18,3736.18,3735.26,3735.26,300.0,3689.5578,3689.5578,3688.6492,3688.6492,300.0
2024-02-15 13:30:00,3735.79,3735.96,3732.84,3734.2,941.0,3689.1726,3689.3405,3686.2594,3687.6025,941.0
2024-02-15 13:35:00,3730.11,3732.73,3730.11,3731.11,400.0,3683.5635,3686.1508,3683.5635,3684.551,400.0
2024-02-15 13:40:00,3730.91,3730.91,3730.91,3730.91,100.0,3684.3535,3684.3535,3684.3535,3684.3535,100.0
2024-02-15 13:45:00,3728.46,3729.55,3727.98,3727.99,400.0,3681.9341,3683.0105,3681.4601,3681.47,400.0
2024-02-15 13:50:00,3724.37,3726.65,3724.37,3726.65,500.0,3677.8951,3680.1467,3677.8951,3680.1467,500.0
2024-02-15 13:55:00,3727.18,3727.18,3727.18,3727.18,100.0,3680.6701,3680.6701,3680.6701,3680.6701,100.0
2024-02-15 14:00:00,3730.39,3730.39,3727.6,3730.34,800.0,3683.84,3683.84,3681.0848,3683.7906,800.0
2024-02-15 14:05:00,3732.18,3734.97,3731.53,3733.95,2300.0,3685.6077,3688.3629,3684.9658,3687.3556,2300.0
2024-02-15 14:10:00,3730.37,3733.2,3728.93,3731.06,900.0,3683.8203,3686.6149,3682.3982,3684.5016,900.0
2024-02-15 14:15:00,3731.23,3731.62,3727.98,3727.98,586.0,3684.6695,3685.0547,3681.4601,3681.4601,586.0
2024-02-15 14:20:00,3729.72,3729.72,3727.8,3727.8,300.0,3683.1784,3683.1784,3681.2823,3681.2823,300.0
2024-02-15 14:25:00,3727.1,3727.1,3724.26,3726.24,500.0,3680.5911,3680.5911,3677.7865,3679.7418,500.0
2024-02-15 14:30:00,3726.03,3729.26,3725.37,3726.99,1739.0,3679.5344,3682.7241,3678.8826,3680.4824,1739.0
2024-02-15 14:35:00,3729.35,3731.28,3727.96,3729.97,1234.0,3682.813,3684.7189,3681.4403,3683.4252,1234.0
2024-02-15 14:40:00,3729.58,3733.33,3728.77,3733.33,2834.0,3683.0401,3686.7433,3682.2402,3686.7433,2834.0
2024-02-15 14:45:00,3733.09,3740.48,3731.31,3740.48,1743.0,3686.5063,3693.8041,3684.7485,3693.8041,1743.0
2024-02-15 14:50:00,3740.9,3740.9,3738.89,3740.11,911.0,3694.2189,3694.2189,3692.2339,3693.4387,911.0
2024-02-15 14:55:00,3743.81,3746.16,3742.43,3745.7,600.0,3697.0925,3699.4132,3695.7298,3698.959,600.0
2024-02-15 15:00:00,3746.08,3751.83,3746.08,3750.48,1300.0,3699.3342,3705.0125,3699.3342,3703.6793,1300.0
2024-02-15 15:05:00,3751.87,3752.29,3751.08,3751.08,400.0,3705.052,3705.4667,3704.2718,3704.2718,400.0
2024-02-15 15:10:00,3758.41,3762.0,3758.41,3760.35,800.0,3711.5104,3715.0556,3711.5104,3713.4261,800.0
2024-02-15 15:15:00,3758.95,3758.95,3756.89,3756.89,500.0,3712.0436,3712.0436,3710.0093,3710.0093,500.0
2024-02-15 15:20:00,3755.44,3755.44,3754.57,3755.12,438.0,3708.5774,3708.5774,3707.7183,3708.2614,438.0
2024-02-15 15:25:00,3755.0,3756.5,3755.0,3756.49,603.0,3708.1429,3709.6242,3708.1429,3709.6143,603.0
2024-02-15 15:30:00,3756.04,3756.04,3755.96,3755.96,200.0,3709.1699,3709.1699,3709.0909,3709.0909,200.0
2024-02-15 15:35:00,3758.99,3758.99,3758.99,3758.99,100.0,3712.0831,3712.0831,3712.0831,3712.0831,100.0
2024-02-15 15:40:00,3757.57,3762.66,3757.57,3762.66,600.0,3710.6808,3715.7073,3710.6808,3715.7073,600.0
2024-02-15 15:45:00,3760.6,3762.73,3756.75,3758.98,3546.0,3713.673,3715.7764,3709.8711,3712.0732,3546.0
2024-02-15 15:50:00,3755.14,3757.84,3748.82,3750.35,4675.0,3708.2812,3710.9475,3702.04,3703.5509,4675.0
2024-02-15 15:55:00,3749.65,3753.24,3748.29,3752.16,6219.0,3702.8597,3706.4049,3701.5166,3705.3383,6219.0
2024-02-16 09:30:00,3754.2,3754.2,3754.2,3754.2,6441.0,3707.3529,3707.3529,3707.3529,3707.3529,6441.0
2024-02-16 09:35:00,3738.76,3748.97,3736.57,3748.97,1204.0,3692.1056,3702.1882,3689.9429,3702.1882,1204.0
2024-02-16 09:40:00,3744.97,3754.95,3744.97,3748.19,640.0,3698.2381,3708.0935,3698.2381,3701.4179,640.0
2024-02-16 09:45:00,3752.9,3752.9,3752.9,3752.9,100.0,3706.0691,3706.0691,3706.0691,3706.0691,100.0
2024-02-16 09:50:00,3754.43,3754.43,3747.98,3747.98,200.0,3707.58,3707.58,3701.2105,3701.2105,200.0
2024-02-16 09:55:00,3740.25,3740.25,3737.19,3737.19,200.0,3693.577,3693.577,3690.5552,3690.5552,200.0
2024-02-16 10:00:00,3744.21,3748.19,3735.01,3740.07,1805.0,3697.4876,3701.4179,3688.4024,3693.3992,1805.0
2024-02-16 10:05:00,3740.26,3746.01,3740.26,3746.01,1072.0,3693.5868,3699.2651,3693.5868,3699.2651,1072.0
2024-02-16 10:10:00,3749.85,3750.62,3744.68,3744.68,800.0,3703.0572,3703.8176,3697.9517,3697.9517,800.0
2024-02-16 10:15:00,3744.68,3744.68,3743.88,3743.88,200.0,3697.9517,3697.9517,3697.1617,3697.1617,200.0
2024-02-16 10:20:00,3741.7,3744.49,3733.12,3735.5,2400.0,3695.0089,3697.7641,3686.5359,3688.8862,2400.0
2024-02-16 10:25:00,3731.39,3741.63,3731.39,3741.63,800.0,3684.8275,3694.9397,3684.8275,3694.9397,800.0
2024-02-16 10:30:00,3739.72,3739.72,3734.81,3739.21,3342.0,3693.0536,3693.0536,3688.2048,3692.5499,3342.0
2024-02-16 10:35:00,3738.29,3738.29,3733.97,3733.97,200.0,3691.6414,3691.6414,3687.3753,3687.3753,200.0
2024-02-16 10:40:00,3739.22,3742.05,3739.21,3742.05,200.0,3692.5598,3695.3545,3692.5499,3695.3545,200.0
2024-02-16 10:45:00,3744.0,3745.6,3739.95,3740.83,500.0,3697.2802,3698.8602,3693.2807,3694.1497,500.0
2024-02-16 10:50:00,3740.15,3740.15,3735.0,3738.04,4174.0,3693.4782,3693.4782,3688.3925,3691.3945,4174.0
2024-02-16 10:55:00,3733.97,3739.62,3733.96,3739.62,915.0,3687.3753,3692.9548,3687.3655,3692.9548,915.0
2024-02-16 11:00:00,3740.0,3741.85,3737.83,3740.06,2192.0,3693.3301,3695.157,3691.1872,3693.3893,2192.0
2024-02-16 11:05:00,3740.71,3741.9,3738.02,3739.98,1070.0,3694.0312,3695.2064,3691.3748,3693.3103,1070.0
2024-02-16 11:10:00,3738.51,3738.68,3735.0,3736.99,2748.0,3691.8587,3692.0266,3688.3925,3690.3576,2748.0
2024-02-16 11:15:00,3739.21,3739.34,3737.93,3739.34,300.0,3692.5499,3692.6783,3691.2859,3692.6783,300.0
2024-02-16 11:20:00,3738.91,3738.91,3738.35,3738.35,200.0,3692.2537,3692.2537,3691.7007,3691.7007,200.0
2024-02-16 11:25:00,3738.91,3740.92,3735.12,3740.92,500.0,3692.2537,3694.2386,3688.511,3694.2386,500.0
2024-02-16 11:30:00,3739.3,3746.46,3739.3,3745.38,2057.0,3692.6388,3699.7095,3692.6388,3698.643,2057.0
2024-02-16 11:35:00,3747.27,3747.27,3747.27,3747.27,100.0,3700.5094,3700.5094,3700.5094,3700.5094,100.0
2024-02-16 11:40:00,3747.27,3747.27,3747.27,3747.27,0.0,3700.5094,3700.5094,3700.5094,3700.5094,0.0
2024-02-16 11:45:00,3747.9,3747.9,3747.9,3747.9,100.0,3701.1315,3701.1315,3701.1315,3701.1315,100.0
2024-02-16 11:50:00,3750.64,3750.64,3750.64,3750.64,100.0,3703.8373,3703.8373,3703.8373,3703.8373,100.0
2024-02-16 11:55:00,3750.99,3750.99,3750.99,3750.99,100.0,3704.1829,3704.1829,3704.1829,3704.1829,100.0
2024-02-16 12:00:00,3751.13,3756.01,3751.13,3756.01,600.0,3704.3212,3709.1403,3704.3212,3709.1403,600.0
2024-02-16 12:05:00,3752.81,3752.99,3748.99,3749.68,1229.0,3705.9802,3706.158,3702.2079,3702.8893,1229.0
2024-02-16 12:10:00,3754.67,3754.67,3749.78,3749.78,300.0,3707.817,3707.817,3702.988,3702.988,300.0
2024-02-16 12:15:00,3747.08,3747.08,3746.34,3746.6,300.0,3700.3217,3700.3217,3699.591,3699.8477,300.0
2024-02-16 12:20:00,3743.16,3747.84,3743.16,3747.84,1000.0,3696.4507,3701.0723,3696.4507,3701.0723,1000.0
2024-02-16 12:25:00,3748.77,3748.77,3748.76,3748.77,100.0,3701.9906,3701.9906,3701.9808,3701.9906,100.0
2024-02-16 12:30:00,3752.28,3756.18,3752.27,3756.18,500.0,3705.4568,3709.3082,3705.447,3709.3082,500.0
2024-02-16 12:35:00,3749.38,3749.38,3749.21,3749.21,200.0,3702.593,3702.593,3702.4252,3702.4252,200.0
2024-02-16 12:40:00,3751.1,3751.1,3745.01,3749.35,1027.0,3704.2916,3704.2916,3698.2776,3702.5634,1027.0
2024-02-16 12:45:00,3749.35,3749.35,3749.35,3749.35,0.0,3702.5634,3702.5634,3702.5634,3702.5634,0.0
2024-02-16 12:50:00,3748.98,3748.98,3746.86,3746.89,913.0,3702.198,3702.198,3700.1045,3700.1341,913.0
2024-02-16 12:55:00,3743.56,3744.36,3743.56,3744.36,200.0,3696.8457,3697.6357,3696.8457,3697.6357,200.0
2024-02-16 13:00:00,3739.83,3742.04,3738.6,3738.6,300.0,3693.1622,3695.3446,3691.9476,3691.9476,300.0
2024-02-16 13:05:00,3740.96,3741.23,3740.12,3740.12,634.0,3694.2781,3694.5447,3693.4486,3693.4486,634.0
2024-02-16 13:10:00,3739.1,3739.1,3739.1,3739.1,100.0,3692.4413,3692.4413,3692.4413,3692.4413,100.0
2024-02-16 13:15:00,3741.25,3741.25,3741.25,3741.25,100.0,3694.5645,3694.5645,3694.5645,3694.5645,100.0
2024-02-16 13:20:00,3737.33,3737.33,3737.27,3737.27,400.0,3690.6934,3690.6934,3690.6342,3690.6342,400.0
2024-02-16 13:25:00,3742.26,3742.26,3737.17,3737.42,1723.0,3695.5619,3695.5619,3690.5354,3690.7823,1723.0
2024-02-16 13:30:00,3734.33,3735.4,3734.32,3735.4,200.0,3687.7308,3688.7875,3687.721,3688.7875,200.0
2024-02-16 13:35:00,3737.8,3740.31,3737.8,3738.11,400.0,3691.1575,3693.6362,3691.1575,3691.4637,400.0
2024-02-16 13:40:00,3738.31,3738.72,3738.3,3738.72,400.0,3691.6612,3692.0661,3691.6513,3692.0661,400.0
2024-02-16 13:45:00,3738.96,3739.17,3736.63,3736.63,316.0,3692.3031,3692.5104,3690.0021,3690.0021,316.0
2024-02-16 13:50:00,3741.32,3741.32,3739.98,3739.98,200.0,3694.6336,3694.6336,3693.3103,3693.3103,200.0
2024-02-16 13:55:00,3736.26,3736.26,3736.26,3736.26,353.0,3689.6368,3689.6368,3689.6368,3689.6368,353.0
2024-02-16 14:00:00,3739.32,3739.32,3736.3,3736.3,400.0,3692.6586,3692.6586,3689.6763,3689.6763,400.0
2024-02-16 14:05:00,3737.75,3738.11,3737.74,3738.07,300.0,3691.1082,3691.4637,3691.0983,3691.4242,300.0
2024-02-16 14:10:00,3738.41,3738.41,3738.41,3738.41,100.0,3691.7599,3691.7599,3691.7599,3691.7599,100.0
2024-02-16 14:15:00,3739.36,3739.36,3738.83,3738.83,212.0,3692.6981,3692.6981,3692.1747,3692.1747,212.0
2024-02-16 14:20:00,3739.07,3739.07,3739.07,3739.07,100.0,3692.4117,3692.4117,3692.4117,3692.4117,100.0
2024-02-16 14:25:00,3737.0,3737.83,3736.96,3736.99,400.0,3690.3675,3691.1872,3690.328,3690.3576,400.0
2024-02-16 14:30:00,3735.29,3735.29,3734.94,3734.94,200.0,3688.6789,3688.6789,3688.3332,3688.3332,200.0
2024-02-16 14:35:00,3735.06,3735.08,3733.89,3733.89,300.0,3688.4517,3688.4715,3687.2963,3687.2963,300.0
2024-02-16 14:40:00,3734.66,3734.66,3730.0,3731.12,1229.0,3688.0567,3688.0567,3683.4549,3684.5609,1229.0
2024-02-16 14:45:00,3726.02,3726.02,3719.17,3721.99,600.0,3679.5245,3679.5245,3672.76,3675.5448,600.0
2024-02-16 14:50:00,3719.01,3723.99,3718.59,3723.99,1500.0,3672.602,3677.5199,3672.1873,3677.5199,1500.0
2024-02-16 14:55:00,3726.36,3726.36,3722.53,3722.53,300.0,3679.8603,3679.8603,3676.0781,3676.0781,300.0
2024-02-16 15:00:00,3729.19,3730.2,3726.88,3730.2,300.0,3682.655,3683.6524,3680.3738,3683.6524,300.0
2024-02-16 15:05:00,3731.9,3731.9,3728.49,3728.5,1292.0,3685.3312,3685.3312,3681.9637,3681.9736,1292.0
2024-02-16 15:10:00,3729.21,3729.21,3726.73,3727.42,1303.0,3682.6747,3682.6747,3680.2257,3680.9071,1303.0
2024-02-16 15:15:00,3727.36,3727.8,3720.93,3722.16,2406.0,3680.8478,3681.2823,3674.4981,3675.7127,2406.0
2024-02-16 15:20:00,3725.25,3725.25,3725.25,3725.25,200.0,3678.7641,3678.7641,3678.7641,3678.7641,200.0
2024-02-16 15:25:00,3726.77,3732.93,3725.19,3732.93,1763.0,3680.2652,3686.3483,3678.7049,3686.3483,1763.0
2024-02-16 15:30:00,3727.95,3727.96,3727.81,3727.96,411.0,3681.4305,3681.4403,3681.2922,3681.4403,411.0
2024-02-16 15:35:00,3726.71,3727.55,3725.48,3727.55,600.0,3680.2059,3681.0354,3678.9913,3681.0354,600.0
2024-02-16 15:40:00,3723.98,3723.98,3720.74,3720.75,354.0,3677.51,3677.51,3674.3104,3674.3203,354.0
2024-02-16 15:45:00,3723.03,3723.03,3712.54,3712.54,1502.0,3676.5718,3676.5718,3666.2127,3666.2127,1502.0
2024-02-16 15:50:00,3712.6,3715.47,3708.97,3714.33,2382.0,3666.272,3669.1062,3662.6873,3667.9804,2382.0
2024-02-16 15:55:00,3717.81,3718.68,3714.17,3717.96,3986.0,3671.417,3672.2761,3667.8224,3671.5651,3986.0
2024-02-20 09:30:00,3709.0,3723.0,3705.01,3705.01,3859.0,3662.7169,3676.5422,3658.7767,3658.7767,3859.0
2024-02-20 09:35:00,3710.79,3710.79,3701.71,3707.0,1784.0,3664.4846,3664.4846,3655.5179,3660.7419,1784.0
2024-02-20 09:40:00,3707.21,3707.21,3697.5,3702.25,2326.0,3660.9493,3660.9493,3651.3604,3656.0512,2326.0
2024-02-20 09:45:00,3702.34,3704.42,3698.23,3700.0,3304.0,3656.14,3658.1941,3652.0813,3653.8292,3304.0
2024-02-20 09:50:00,3700.0,3702.72,3698.12,3698.12,810.0,3653.8292,3656.5153,3651.9727,3651.9727,810.0
2024-02-20 09:55:00,3699.06,3703.49,3698.12,3699.64,1300.0,3652.901,3657.2757,3651.9727,3653.4737,1300.0
2024-02-20 10:00:00,3695.11,3701.86,3695.11,3700.0,2100.0,3649.0002,3655.666,3649.0002,3653.8292,2100.0
2024-02-20 10:05:00,3700.0,3703.4,3700.0,3703.4,400.0,3653.8292,3657.1868,3653.8292,3657.1868,400.0
2024-02-20 10:10:00,3700.58,3702.49,3698.96,3699.13,1168.0,3654.402,3656.2882,3652.8022,3652.9701,1168.0
2024-02-20 10:15:00,3703.26,3703.26,3696.23,3696.38,1951.0,3657.0485,3657.0485,3650.1063,3650.2544,1951.0
2024-02-20 10:20:00,3696.68,3696.68,3695.16,3695.16,200.0,3650.5507,3650.5507,3649.0496,3649.0496,200.0
2024-02-20 10:25:00,3690.35,3694.48,3690.35,3694.48,583.0,3644.2996,3648.3781,3644.2996,3648.3781,583.0
2024-02-20 10:30:00,3690.28,3696.38,3690.28,3695.85,508.0,3644.2305,3650.2544,3644.2305,3649.731,508.0
2024-02-20 10:35:00,3696.1,3706.33,3696.09,3703.02,2824.0,3649.9779,3660.0802,3649.968,3656.8115,2824.0
2024-02-20 10:40:00,3703.87,3703.87,3702.76,3702.76,200.0,3657.6509,3657.6509,3656.5548,3656.5548,200.0
2024-02-20 10:45:00,3705.69,3709.39,3705.69,3709.39,300.0,3659.4482,3663.1021,3659.4482,3663.1021,300.0
2024-02-20 10:50:00,3711.11,3718.19,3711.02,3718.19,900.0,3664.8006,3671.7922,3664.7117,3671.7922,900.0
2024-02-20 10:55:00,3717.83,3726.0,3717.77,3726.0,600.0,3671.4367,3679.5048,3671.3775,3679.5048,600.0
2024-02-20 11:00:00,3729.3,3730.17,3729.29,3730.16,478.0,3682.7636,3683.6228,3682.7537,3683.6129,478.0
2024-02-20 11:05:00,3715.5,3715.51,3715.5,3715.5,100.0,3669.1358,3669.1457,3669.1358,3669.1358,100.0
2024-02-20 11:10:00,3715.5,3715.5,3715.5,3715.5,0.0,3669.1358,3669.1358,3669.1358,3669.1358,0.0
2024-02-20 11:15:00,3717.3,3717.34,3717.24,3717.34,416.0,3670.9133,3670.9529,3670.8541,3670.9529,416.0
2024-02-20 11:20:00,3717.35,3719.5,3717.34,3719.5,418.0,3670.9627,3673.0859,3670.9529,3673.0859,418.0
2024-02-20 11:25:00,3719.19,3719.19,3719.0,3719.0,200.0,3672.7798,3672.7798,3672.5921,3672.5921,200.0
2024-02-20 11:30:00,3718.29,3718.6,3711.43,3711.43,500.0,3671.891,3672.1971,3665.1166,3665.1166,500.0
2024-02-20 11:35:00,3711.43,3711.43,3711.43,3711.43,0.0,3665.1166,3665.1166,3665.1166,3665.1166,0.0
2024-02-20 11:40:00,3711.43,3711.43,3711.43,3711.43,0.0,3665.1166,3665.1166,3665.1166,3665.1166,0.0
2024-02-20 11:45:00,3716.61,3716.61,3716.61,3716.61,100.0,3670.232,3670.232,3670.232,3670.232,100.0
2024-02-20 11:50:00,3715.31,3715.31,3715.31,3715.31,100.0,3668.9482,3668.9482,3668.9482,3668.9482,100.0
2024-02-20 11:55:00,3711.72,3711.73,3711.72,3711.73,300.0,3665.403,3665.4129,3665.403,3665.4129,300.0
2024-02-20 12:00:00,3711.46,3711.91,3709.35,3711.91,300.0,3665.1462,3665.5906,3663.0626,3665.5906,300.0
2024-02-20 12:05:00,3711.91,3711.91,3711.91,3711.91,0.0,3665.5906,3665.5906,3665.5906,3665.5906,0.0
2024-02-20 12:10:00,3708.04,3708.04,3707.81,3707.82,500.0,3661.7689,3661.7689,3661.5418,3661.5516,500.0
2024-02-20 12:15:00,3708.02,3708.02,3705.18,3705.18,200.0,3661.7492,3661.7492,3658.9446,3658.9446,200.0
2024-02-20 12:20:00,3704.39,3704.39,3704.39,3704.39,100.0,3658.1644,3658.1644,3658.1644,3658.1644,100.0
2024-02-20 12:25:00,3706.21,3706.21,3701.93,3701.94,1456.0,3659.9617,3659.9617,3655.7351,3655.745,1456.0
2024-02-20 12:30:00,3702.74,3703.59,3700.41,3702.19,3439.0,3656.535,3657.3744,3654.2341,3655.9919,3439.0
2024-02-20 12:35:00,3701.25,3701.25,3694.17,3694.17,1342.0,3655.0636,3655.0636,3648.072,3648.072,1342.0
2024-02-20 12:40:00,3694.11,3699.18,3694.1,3699.18,1046.0,3648.0127,3653.0195,3648.0029,3653.0195,1046.0
2024-02-20 12:45:00,3699.72,3699.72,3699.35,3699.35,300.0,3653.5527,3653.5527,3653.1873,3653.1873,300.0
2024-02-20 12:50:00,3699.71,3699.71,3699.67,3699.67,200.0,3653.5428,3653.5428,3653.5033,3653.5033,200.0
2024-02-20 12:55:00,3700.0,3701.36,3700.0,3701.34,621.0,3653.8292,3655.1723,3653.8292,3655.1525,621.0
2024-02-20 13:00:00,3699.5,3699.5,3699.25,3699.26,300.0,3653.3355,3653.3355,3653.0886,3653.0985,300.0
2024-02-20 13:05:00,3699.25,3699.25,3699.15,3699.16,200.0,3653.0886,3653.0886,3652.9898,3652.9997,200.0
2024-02-20 13:10:00,3699.07,3701.21,3696.04,3701.21,1016.0,3652.9108,3655.0241,3649.9186,3655.0241,1016.0
2024-02-20 13:15:00,3700.36,3700.36,3699.18,3699.18,400.0,3654.1847,3654.1847,3653.0195,3653.0195,400.0
2024-02-20 13:20:00,3700.77,3701.41,3696.71,3699.12,2601.0,3654.5896,3655.2216,3650.5803,3652.9602,2601.0
2024-02-20 13:25:00,3699.88,3699.88,3692.2,3694.62,400.0,3653.7107,3653.7107,3646.1266,3648.5164,400.0
2024-02-20 13:30:00,3693.05,3693.05,3693.05,3693.05,100.0,3646.966,3646.966,3646.966,3646.966,100.0
2024-02-20 13:35:00,3693.05,3693.05,3693.05,3693.05,0.0,3646.966,3646.966,3646.966,3646.966,0.0
2024-02-20 13:40:00,3696.68,3697.29,3695.0,3695.01,414.0,3650.5507,3651.153,3648.8916,3648.9015,414.0
2024-02-20 13:45:00,3695.01,3695.01,3695.01,3695.01,0.0,3648.9015,3648.9015,3648.9015,3648.9015,0.0
2024-02-20 13:50:00,3696.83,3699.35,3696.83,3698.26,558.0,3650.6988,3653.1873,3650.6988,3652.1109,558.0
2024-02-20 13:55:00,3700.0,3703.81,3699.87,3702.69,4922.0,3653.8292,3657.5917,3653.7009,3656.4857,4922.0
2024-02-20 14:00:00,3703.87,3703.94,3699.75,3699.75,903.0,3657.6509,3657.7201,3653.5823,3653.5823,903.0
2024-02-20 14:05:00,3700.57,3700.57,3700.56,3700.57,200.0,3654.3921,3654.3921,3654.3822,3654.3921,200.0
2024-02-20 14:10:00,3700.39,3700.4,3700.39,3700.39,100.0,3654.2144,3654.2242,3654.2144,3654.2144,100.0
2024-02-20 14:15:00,3695.86,3698.08,3695.0,3696.04,1530.0,3649.7409,3651.9332,3648.8916,3649.9186,1530.0
2024-02-20 14:20:00,3693.81,3693.81,3692.32,3692.32,400.0,3647.7165,3647.7165,3646.2451,3646.2451,400.0
2024-02-20 14:25:00,3688.56,3693.53,3688.56,3693.48,400.0,3642.532,3647.44,3642.532,3647.3906,400.0
2024-02-20 14:30:00,3697.53,3703.15,3697.53,3703.15,300.0,3651.3901,3656.9399,3651.3901,3656.9399,300.0
2024-02-20 14:35:00,3698.5,3699.2,3698.49,3699.19,500.0,3652.3479,3653.0392,3652.3381,3653.0293,500.0
2024-02-20 14:40:00,3699.19,3699.19,3699.19,3699.19,0.0,3653.0293,3653.0293,3653.0293,3653.0293,0.0
2024-02-20 14:45:00,3699.68,3700.89,3699.3,3699.51,400.0,3653.5132,3654.7081,3653.138,3653.3453,400.0
2024-02-20 14:50:00,3700.3,3700.3,3700.29,3700.3,200.0,3654.1255,3654.1255,3654.1156,3654.1255,200.0
2024-02-20 14:55:00,3700.3,3700.3,3700.3,3700.3,0.0,3654.1255,3654.1255,3654.1255,3654.1255,0.0
2024-02-20 15:00:00,3700.07,3700.1,3697.0,3697.21,1038.0,3653.8984,3653.928,3650.8667,3651.074,1038.0
2024-02-20 15:05:00,3691.16,3693.72,3691.16,3693.72,200.0,3645.0995,3647.6276,3645.0995,3647.6276,200.0
2024-02-20 15:10:00,3693.72,3693.72,3693.72,3693.72,0.0,3647.6276,3647.6276,3647.6276,3647.6276,0.0
2024-02-20 15:15:00,3694.43,3699.04,3694.43,3697.69,400.0,3648.3287,3652.8812,3648.3287,3651.5481,400.0
2024-02-20 15:20:00,3696.59,3696.59,3696.59,3696.59,100.0,3650.4618,3650.4618,3650.4618,3650.4618,100.0
2024-02-20 15:25:00,3695.36,3702.06,3695.35,3702.06,1700.0,3649.2471,3655.8635,3649.2373,3655.8635,1700.0
2024-02-20 15:30:00,3696.23,3701.98,3688.93,3688.93,700.0,3650.1063,3655.7845,3642.8974,3642.8974,700.0
2024-02-20 15:35:00,3688.65,3696.17,3688.65,3693.08,834.0,3642.6209,3650.047,3642.6209,3646.9956,834.0
2024-02-20 15:40:00,3695.18,3699.16,3695.18,3699.0,800.0,3649.0694,3652.9997,3649.0694,3652.8417,800.0
2024-02-20 15:45:00,3699.79,3699.79,3696.4,3696.75,1500.0,3653.6218,3653.6218,3650.2742,3650.6198,1500.0
2024-02-20 15:50:00,3698.19,3703.2,3696.07,3700.51,2309.0,3652.0418,3656.9893,3649.9483,3654.3329,2309.0
2024-02-20 15:55:00,3698.14,3704.61,3697.21,3701.65,7056.0,3651.9924,3658.3817,3651.074,3655.4586,7056.0
2024-02-21 09:30:00,3716.56,3732.69,3711.0,3721.3,5172.0,3670.1826,3686.1113,3664.692,3674.8634,5172.0
2024-02-21 09:35:00,3718.77,3734.55,3714.55,3734.55,1135.0,3672.365,3687.9481,3668.1977,3687.9481,1135.0
2024-02-21 09:40:00,3736.46,3744.17,3716.59,3719.41,5268.0,3689.8343,3697.4481,3670.2122,3672.997,5268.0
2024-02-21 09:45:00,3719.0,3719.0,3709.92,3710.01,700.0,3672.5921,3672.5921,3663.6254,3663.7143,700.0
2024-02-21 09:50:00,3709.62,3718.12,3709.62,3718.12,400.0,3663.3292,3671.7231,3663.3292,3671.7231,400.0
2024-02-21 09:55:00,3721.62,3726.17,3717.79,3726.17,1071.0,3675.1794,3679.6727,3671.3972,3679.6727,1071.0
2024-02-21 10:00:00,3732.09,3737.27,3729.37,3736.04,1027.0,3685.5188,3690.6342,3682.8327,3689.4195,1027.0
2024-02-21 10:05:00,3736.87,3737.3,3732.99,3733.0,1200.0,3690.2391,3690.6638,3686.4076,3686.4174,1200.0
2024-02-21 10:10:00,3730.0,3730.0,3730.0,3730.0,100.0,3683.4549,3683.4549,3683.4549,3683.4549,100.0
2024-02-21 10:15:00,3739.11,3739.11,3735.73,3735.73,208.0,3692.4512,3692.4512,3689.1134,3689.1134,208.0
2024-02-21 10:20:00,3739.71,3739.98,3735.8,3735.8,600.0,3693.0437,3693.3103,3689.1825,3689.1825,600.0
2024-02-21 10:25:00,3735.16,3735.16,3735.16,3735.16,120.0,3688.5505,3688.5505,3688.5505,3688.5505,120.0
2024-02-21 10:30:00,3735.16,3735.16,3735.16,3735.16,0.0,3688.5505,3688.5505,3688.5505,3688.5505,0.0
2024-02-21 10:35:00,3737.98,3737.98,3737.57,3737.57,200.0,3691.3353,3691.3353,3690.9304,3690.9304,200.0
2024-02-21 10:40:00,3733.97,3733.97,3733.97,3733.97,100.0,3687.3753,3687.3753,3687.3753,3687.3753,100.0
2024-02-21 10:45:00,3735.77,3735.77,3735.77,3735.77,100.0,3689.1529,3689.1529,3689.1529,3689.1529,100.0
2024-02-21 10:50:00,3739.26,3739.26,3739.26,3739.26,100.0,3692.5993,3692.5993,3692.5993,3692.5993,100.0
2024-02-21 10:55:00,3739.93,3740.55,3736.16,3736.16,400.0,3693.261,3693.8732,3689.538,3689.538,400.0
2024-02-21 11:00:00,3735.95,3735.95,3735.95,3735.95,100.0,3689.3306,3689.3306,3689.3306,3689.3306,100.0
2024-02-21 11:05:00,3737.57,3739.67,3737.57,3738.22,1011.0,3690.9304,3693.0042,3690.9304,3691.5723,1011.0
2024-02-21 11:10:00,3738.61,3740.0,3738.49,3740.0,500.0,3691.9574,3693.3301,3691.8389,3693.3301,500.0
2024-02-21 11:15:00,3740.0,3740.0,3740.0,3740.0,0.0,3693.3301,3693.3301,3693.3301,3693.3301,0.0
2024-02-21 11:20:00,3739.07,3739.07,3739.07,3739.07,100.0,3692.4117,3692.4117,3692.4117,3692.4117,100.0
2024-02-21 11:25:00,3730.93,3732.36,3729.67,3732.36,300.0,3684.3733,3685.7854,3683.129,3685.7854,300.0
2024-02-21 11:30:00,3732.27,3732.27,3726.16,3726.52,1191.0,3685.6965,3685.6965,3679.6628,3680.0183,1191.0
2024-02-21 11:35:00,3726.73,3727.07,3722.07,3722.07,5780.0,3680.2257,3680.5614,3675.6238,3675.6238,5780.0
2024-02-21 11:40:00,3724.11,3724.11,3717.09,3717.09,1300.0,3677.6384,3677.6384,3670.706,3670.706,1300.0
2024-02-21 11:45:00,3720.1,3720.1,3720.09,3720.1,200.0,3673.6784,3673.6784,3673.6685,3673.6784,200.0
2024-02-21 11:50:00,3721.71,3721.71,3718.37,3719.51,600.0,3675.2683,3675.2683,3671.97,3673.0958,600.0
2024-02-21 11:55:00,3721.77,3721.79,3721.25,3721.25,400.0,3675.3276,3675.3473,3674.8141,3674.8141,400.0
2024-02-21 12:00:00,3721.25,3721.25,3721.25,3721.25,0.0,3674.8141,3674.8141,3674.8141,3674.8141,0.0
2024-02-21 12:05:00,3717.58,3717.58,3717.29,3717.29,376.0,3671.1899,3671.1899,3670.9035,3670.9035,376.0
2024-02-21 12:10:00,3714.33,3714.33,3714.33,3714.33,100.0,3667.9804,3667.9804,3667.9804,3667.9804,100.0
2024-02-21 12:15:00,3712.92,3712.92,3712.0,3712.0,300.0,3666.588,3666.588,3665.6795,3665.6795,300.0
2024-02-21 12:20:00,3714.27,3714.28,3713.97,3714.28,300.0,3667.9212,3667.931,3667.6249,3667.931,300.0
2024-02-21 12:25:00,3714.27,3714.27,3714.27,3714.27,100.0,3667.9212,3667.9212,3667.9212,3667.9212,100.0
2024-02-21 12:30:00,3711.96,3713.67,3709.57,3713.67,600.0,3665.64,3667.3286,3663.2798,3667.3286,600.0
2024-02-21 12:35:00,3717.69,3717.69,3717.03,3717.04,200.0,3671.2985,3671.2985,3670.6467,3670.6566,200.0
2024-02-21 12:40:00,3718.0,3722.41,3717.77,3722.41,300.0,3671.6046,3675.9596,3671.3775,3675.9596,300.0
2024-02-21 12:45:00,3720.91,3722.96,3720.91,3722.96,200.0,3674.4783,3676.5027,3674.4783,3676.5027,200.0
2024-02-21 12:50:00,3725.0,3730.36,3724.28,3730.36,887.0,3678.5173,3683.8104,3677.8062,3683.8104,887.0
2024-02-21 12:55:00,3729.93,3730.32,3725.31,3725.31,400.0,3683.3857,3683.7709,3678.8234,3678.8234,400.0
2024-02-21 13:00:00,3733.04,3733.04,3729.23,3729.82,800.0,3686.4569,3686.4569,3682.6945,3683.2771,800.0
2024-02-21 13:05:00,3729.32,3732.54,3729.31,3732.54,200.0,3682.7834,3685.9632,3682.7735,3685.9632,200.0
2024-02-21 13:10:00,3733.29,3736.47,3732.88,3732.88,600.0,3686.7038,3689.8441,3686.2989,3686.2989,600.0
2024-02-21 13:15:00,3734.03,3734.03,3734.03,3734.03,100.0,3687.4346,3687.4346,3687.4346,3687.4346,100.0
2024-02-21 13:20:00,3735.26,3735.26,3735.26,3735.26,100.0,3688.6492,3688.6492,3688.6492,3688.6492,100.0
2024-02-21 13:25:00,3735.26,3735.26,3735.26,3735.26,0.0,3688.6492,3688.6492,3688.6492,3688.6492,0.0
2024-02-21 13:30:00,3735.36,3735.36,3732.89,3732.89,200.0,3688.748,3688.748,3686.3088,3686.3088,200.0
2024-02-21 13:35:00,3735.78,3737.0,3732.13,3734.98,700.0,3689.1627,3690.3675,3685.5583,3688.3727,700.0
2024-02-21 13:40:00,3736.42,3736.42,3732.1,3734.79,941.0,3689.7948,3689.7948,3685.5287,3688.1851,941.0
2024-02-21 13:45:00,3739.99,3739.99,3739.99,3739.99,200.0,3693.3202,3693.3202,3693.3202,3693.3202,200.0
2024-02-21 13:50:00,3739.46,3740.13,3737.91,3740.13,400.0,3692.7968,3693.4585,3691.2662,3693.4585,400.0
2024-02-21 13:55:00,3734.14,3740.81,3734.14,3737.62,400.0,3687.5432,3694.13,3687.5432,3690.9798,400.0
2024-02-21 14:00:00,3740.45,3750.7,3737.04,3749.99,2073.0,3693.7745,3703.8966,3690.407,3703.1954,2073.0
2024-02-21 14:05:00,3750.49,3750.49,3745.65,3745.65,325.0,3703.6892,3703.6892,3698.9096,3698.9096,325.0
2024-02-21 14:10:00,3752.78,3752.78,3750.19,3750.19,200.0,3705.9506,3705.9506,3703.3929,3703.3929,200.0
2024-02-21 14:15:00,3746.08,3746.08,3744.98,3744.98,300.0,3699.3342,3699.3342,3698.2479,3698.2479,300.0
2024-02-21 14:20:00,3740.15,3740.16,3740.15,3740.15,110.0,3693.4782,3693.4881,3693.4782,3693.4782,110.0
2024-02-21 14:25:00,3735.98,3735.98,3735.97,3735.98,100.0,3689.3602,3689.3602,3689.3504,3689.3602,100.0
2024-02-21 14:30:00,3724.18,3727.46,3724.18,3727.46,603.0,3677.7075,3680.9466,3677.7075,3680.9466,603.0
2024-02-21 14:35:00,3727.46,3727.46,3727.46,3727.46,0.0,3680.9466,3680.9466,3680.9466,3680.9466,0.0
2024-02-21 14:40:00,3718.78,3718.78,3718.57,3718.57,300.0,3672.3749,3672.3749,3672.1675,3672.1675,300.0
2024-02-21 14:45:00,3718.01,3718.01,3718.01,3718.01,100.0,3671.6145,3671.6145,3671.6145,3671.6145,100.0
2024-02-21 14:50:00,3717.59,3726.74,3717.59,3723.82,600.0,3671.1997,3680.2356,3671.1997,3677.352,600.0
2024-02-21 14:55:00,3725.68,3734.77,3725.68,3734.77,1900.0,3679.1888,3688.1653,3679.1888,3688.1653,1900.0
2024-02-21 15:00:00,3734.77,3734.77,3734.77,3734.77,0.0,3688.1653,3688.1653,3688.1653,3688.1653,0.0
2024-02-21 15:05:00,3730.35,3734.0,3730.34,3732.3,400.0,3683.8005,3687.405,3683.7906,3685.7262,400.0
2024-02-21 15:10:00,3729.99,3729.99,3729.51,3729.51,600.0,3683.445,3683.445,3682.971,3682.971,600.0
2024-02-21 15:15:00,3728.43,3728.43,3724.01,3724.01,200.0,3681.9045,3681.9045,3677.5396,3677.5396,200.0
2024-02-21 15:20:00,3725.08,3727.08,3723.34,3727.01,1968.0,3678.5963,3680.5713,3676.878,3680.5022,1968.0
2024-02-21 15:25:00,3727.91,3727.92,3726.92,3726.92,700.0,3681.391,3681.4008,3680.4133,3680.4133,700.0
2024-02-21 15:30:00,3730.65,3734.05,3730.07,3734.04,800.0,3684.0968,3687.4543,3683.524,3687.4445,800.0
2024-02-21 15:35:00,3740.99,3743.55,3739.45,3740.83,1400.0,3694.3077,3696.8358,3692.7869,3694.1497,1400.0
2024-02-21 15:40:00,3739.84,3744.38,3739.84,3744.25,1413.0,3693.1721,3697.6554,3693.1721,3697.5271,1413.0
2024-02-21 15:45:00,3742.49,3743.01,3742.49,3742.86,800.0,3695.789,3696.3025,3695.789,3696.1544,800.0
2024-02-21 15:50:00,3742.87,3743.5,3731.43,3739.27,5300.0,3696.1643,3696.7864,3684.867,3692.6092,5300.0
2024-02-21 15:55:00,3739.99,3747.86,3738.79,3747.86,4169.0,3693.3202,3701.092,3692.1352,3701.092,4169.0
2024-02-22 09:30:00,3804.08,3829.56,3774.87,3828.26,8661.0,3756.6105,3781.7725,3727.765,3780.4887,8661.0
2024-02-22 09:35:00,3816.83,3838.53,3814.67,3825.84,1725.0,3769.2014,3790.6306,3767.0683,3778.0989,1725.0
2024-02-22 09:40:00,3832.29,3835.5,3823.83,3830.61,2175.0,3784.4684,3787.6384,3776.114,3782.8094,2175.0
2024-02-22 09:45:00,3830.31,3850.0,3830.17,3842.06,2530.0,3782.5131,3801.9574,3782.3749,3794.1165,2530.0
2024-02-22 09:50:00,3843.1,3853.45,3843.1,3852.9,1971.0,3795.1435,3805.3644,3795.1435,3804.8213,1971.0
2024-02-22 09:55:00,3846.55,3846.55,3836.17,3842.29,893.0,3798.5505,3798.5505,3788.3,3794.3437,893.0
2024-02-22 10:00:00,3842.84,3851.98,3826.87,3835.62,1850.0,3794.8868,3803.9127,3779.1161,3787.7569,1850.0
2024-02-22 10:05:00,3840.83,3849.21,3840.83,3847.66,924.0,3792.9019,3801.1773,3792.9019,3799.6466,924.0
2024-02-22 10:10:00,3849.43,3849.51,3838.08,3838.08,700.0,3801.3946,3801.4736,3790.1862,3790.1862,700.0
2024-02-22 10:15:00,3844.99,3844.99,3835.15,3838.0,500.0,3797.01,3797.01,3787.2927,3790.1072,500.0
2024-02-22 10:20:00,3836.35,3842.0,3828.13,3832.72,2294.0,3788.4778,3794.0573,3780.3603,3784.8931,2294.0
2024-02-22 10:25:00,3826.38,3835.81,3825.66,3833.38,1400.0,3778.6322,3787.9445,3777.9212,3785.5448,1400.0
2024-02-22 10:30:00,3833.76,3859.49,3833.75,3859.49,2212.0,3785.9201,3811.329,3785.9102,3811.329,2212.0
2024-02-22 10:35:00,3850.62,3854.64,3844.76,3847.37,1000.0,3802.5697,3806.5395,3796.7828,3799.3603,1000.0
2024-02-22 10:40:00,3840.81,3840.81,3839.84,3839.84,400.0,3792.8821,3792.8821,3791.9242,3791.9242,400.0
2024-02-22 10:45:00,3840.0,3841.7,3837.98,3841.7,1501.0,3792.0822,3793.761,3790.0874,3793.761,1501.0
2024-02-22 10:50:00,3835.6,3842.08,3832.86,3842.08,1997.0,3787.7371,3794.1363,3785.0313,3794.1363,1997.0
2024-02-22 10:55:00,3841.74,3842.61,3841.24,3841.25,400.0,3793.8005,3794.6597,3793.3068,3793.3166,400.0
2024-02-22 11:00:00,3845.05,3845.39,3845.05,3845.39,200.0,3797.0692,3797.405,3797.0692,3797.405,200.0
2024-02-22 11:05:00,3848.77,3855.32,3848.77,3853.89,1215.0,3800.7428,3807.2111,3800.7428,3805.7989,1215.0
2024-02-22 11:10:00,3853.9,3869.14,3851.32,3869.14,3941.0,3805.8088,3820.8586,3803.261,3820.8586,3941.0
2024-02-22 11:15:00,3866.14,3866.58,3854.77,3863.47,1500.0,3817.896,3818.3305,3806.6679,3815.2594,1500.0
2024-02-22 11:20:00,3859.96,3860.25,3854.48,3857.37,1530.0,3811.7932,3812.0795,3806.3815,3809.2355,1530.0
2024-02-22 11:25:00,3856.46,3865.99,3854.53,3865.99,1300.0,3808.3368,3817.7479,3806.4309,3817.7479,1300.0
2024-02-22 11:30:00,3866.54,3870.24,3862.31,3866.85,500.0,3818.291,3821.9449,3814.1138,3818.5972,500.0
2024-02-22 11:35:00,3859.35,3862.12,3859.35,3862.12,480.0,3811.1908,3813.9262,3811.1908,3813.9262,480.0
2024-02-22 11:40:00,3863.78,3865.04,3863.77,3865.04,300.0,3815.5655,3816.8098,3815.5556,3816.8098,300.0
2024-02-22 11:45:00,3871.43,3875.0,3868.37,3870.0,1597.0,3823.12,3826.6455,3820.0982,3821.7079,1597.0
2024-02-22 11:50:00,3868.96,3868.97,3864.5,3865.08,761.0,3820.6808,3820.6907,3816.2765,3816.8493,761.0
2024-02-22 11:55:00,3863.46,3865.91,3860.99,3865.91,371.0,3815.2495,3817.6689,3812.8103,3817.6689,371.0
2024-02-22 12:00:00,3862.11,3867.52,3862.11,3864.76,668.0,3813.9163,3819.2588,3813.9163,3816.5333,668.0
2024-02-22 12:05:00,3864.95,3867.99,3864.08,3867.61,1162.0,3816.7209,3819.723,3815.8617,3819.3477,1162.0
2024-02-22 12:10:00,3865.44,3865.44,3864.19,3864.19,300.0,3817.2048,3817.2048,3815.9704,3815.9704,300.0
2024-02-22 12:15:00,3865.14,3865.14,3863.45,3863.46,879.0,3816.9085,3816.9085,3815.2396,3815.2495,879.0
2024-02-22 12:20:00,3863.46,3863.48,3863.45,3863.48,400.0,3815.2495,3815.2692,3815.2396,3815.2692,400.0
2024-02-22 12:25:00,3863.52,3863.52,3862.13,3863.5,637.0,3815.3087,3815.3087,3813.9361,3815.289,637.0
2024-02-22 12:30:00,3866.64,3868.2,3862.87,3868.2,1724.0,3818.3898,3819.9303,3814.6668,3819.9303,1724.0
2024-02-22 12:35:00,3866.35,3866.35,3862.09,3864.99,1150.0,3818.1034,3818.1034,3813.8966,3816.7604,1150.0
2024-02-22 12:40:00,3862.95,3863.22,3850.92,3859.17,2683.0,3814.7458,3815.0125,3802.866,3811.013,2683.0
2024-02-22 12:45:00,3859.45,3865.68,3859.45,3865.68,615.0,3811.2895,3817.4418,3811.2895,3817.4418,615.0
2024-02-22 12:50:00,3870.0,3877.33,3870.0,3877.33,1047.0,3821.7079,3828.9464,3821.7079,3828.9464,1047.0
2024-02-22 12:55:00,3877.35,3882.48,3873.79,3880.39,4073.0,3828.9662,3834.0321,3825.4506,3831.9682,4073.0
2024-02-22 13:00:00,3879.1,3884.88,3879.1,3884.88,1300.0,3830.6943,3836.4022,3830.6943,3836.4022,1300.0
2024-02-22 13:05:00,3883.73,3892.89,3881.6,3886.62,4256.0,3835.2665,3844.3122,3833.1631,3838.1205,4256.0
2024-02-22 13:10:00,3893.47,3900.0,3892.33,3900.0,2172.0,3844.885,3851.3335,3843.7592,3851.3335,2172.0
2024-02-22 13:15:00,3908.86,3908.86,3890.5,3896.06,1162.0,3860.083,3860.083,3841.9521,3847.4427,1162.0
2024-02-22 13:20:00,3896.06,3896.06,3896.06,3896.06,0.0,3847.4427,3847.4427,3847.4427,3847.4427,0.0
2024-02-22 13:25:00,3897.8,3898.99,3895.79,3895.79,598.0,3849.161,3850.3361,3847.176,3847.176,598.0
2024-02-22 13:30:00,3893.17,3897.28,3890.23,3897.28,1365.0,3844.5887,3848.6475,3841.6854,3848.6475,1365.0
2024-02-22 13:35:00,3890.45,3890.45,3888.91,3888.91,350.0,3841.9027,3841.9027,3840.3819,3840.3819,350.0
2024-02-22 13:40:00,3889.15,3892.46,3889.15,3889.55,1210.0,3840.6189,3843.8876,3840.6189,3841.0139,1210.0
2024-02-22 13:45:00,3888.32,3893.15,3887.99,3892.58,2148.0,3839.7993,3844.569,3839.4734,3844.0061,2148.0
2024-02-22 13:50:00,3890.38,3890.38,3890.38,3890.38,100.0,3841.8336,3841.8336,3841.8336,3841.8336,100.0
2024-02-22 13:55:00,3890.38,3890.38,3890.38,3890.38,0.0,3841.8336,3841.8336,3841.8336,3841.8336,0.0
2024-02-22 14:00:00,3896.46,3896.46,3896.25,3896.25,300.0,3847.8377,3847.8377,3847.6303,3847.6303,300.0
2024-02-22 14:05:00,3900.8,3907.0,3899.9,3900.37,1648.0,3852.1235,3858.2462,3851.2348,3851.6989,1648.0
2024-02-22 14:10:00,3900.36,3901.28,3900.07,3900.81,734.0,3851.689,3852.5975,3851.4026,3852.1334,734.0
2024-02-22 14:15:00,3901.23,3902.16,3898.18,3899.57,512.0,3852.5482,3853.4666,3849.5362,3850.9089,512.0
2024-02-22 14:20:00,3899.14,3903.96,3899.14,3902.77,902.0,3850.4842,3855.2441,3850.4842,3854.0689,902.0
2024-02-22 14:25:00,3902.48,3905.01,3902.48,3903.96,400.0,3853.7826,3856.281,3853.7826,3855.2441,400.0
2024-02-22 14:30:00,3906.58,3907.0,3900.63,3900.63,1156.0,3857.8314,3858.2462,3851.9557,3851.9557,1156.0
2024-02-22 14:35:00,3900.94,3910.26,3900.94,3909.76,1831.0,3852.2618,3861.4655,3852.2618,3860.9717,1831.0
2024-02-22 14:40:00,3909.72,3918.0,3909.72,3915.83,1939.0,3860.9322,3869.1089,3860.9322,3866.966,1939.0
2024-02-22 14:45:00,3913.29,3913.98,3907.77,3907.78,1675.0,3864.4577,3865.1391,3859.0066,3859.0164,1675.0
2024-02-22 14:50:00,3907.63,3911.19,3907.63,3907.83,1293.0,3858.8683,3862.3839,3858.8683,3859.0658,1293.0
2024-02-22 14:55:00,3909.14,3909.15,3903.27,3904.24,1241.0,3860.3595,3860.3693,3854.5627,3855.5206,1241.0
2024-02-22 15:00:00,3904.24,3908.72,3904.24,3908.63,1047.0,3855.5206,3859.9447,3855.5206,3859.8558,1047.0
2024-02-22 15:05:00,3911.63,3916.5,3908.5,3910.54,1194.0,3862.8184,3867.6276,3859.7274,3861.742,1194.0
2024-02-22 15:10:00,3906.55,3906.55,3900.0,3900.11,784.0,3857.8018,3857.8018,3851.3335,3851.4421,784.0
2024-02-22 15:15:00,3897.59,3906.71,3897.59,3902.89,1034.0,3848.9536,3857.9598,3848.9536,3854.1874,1034.0
2024-02-22 15:20:00,3901.51,3907.01,3900.64,3907.01,1219.0,3852.8247,3858.256,3851.9655,3858.256,1219.0
2024-02-22 15:25:00,3905.03,3906.99,3903.42,3903.42,1205.0,3856.3007,3858.2363,3854.7108,3854.7108,1205.0
2024-02-22 15:30:00,3901.57,3901.96,3899.07,3901.24,1595.0,3852.8839,3853.2691,3850.4151,3852.558,1595.0
2024-02-22 15:35:00,3901.44,3909.51,3901.43,3909.09,2387.0,3852.7555,3860.7248,3852.7457,3860.3101,2387.0
2024-02-22 15:40:00,3908.35,3908.35,3904.23,3904.23,1496.0,3859.5793,3859.5793,3855.5107,3855.5107,1496.0
2024-02-22 15:45:00,3905.0,3908.61,3905.0,3907.0,1733.0,3856.2711,3859.8361,3856.2711,3858.2462,1733.0
2024-02-22 15:50:00,3905.0,3909.82,3903.56,3909.82,3824.0,3856.2711,3861.031,3854.8491,3861.031,3824.0
2024-02-22 15:55:00,3910.04,3913.16,3903.59,3903.83,7726.0,3861.2482,3864.3293,3854.8787,3855.1157,7726.0
2024-02-23 09:30:00,3698.3,3698.3,3610.01,3626.5,43847.0,3652.1504,3652.1504,3564.9622,3581.2464,43847.0
2024-02-23 09:35:00,3629.86,3639.17,3585.0,3589.78,18842.0,3584.5645,3593.7583,3540.2643,3544.9846,18842.0
2024-02-23 09:40:00,3592.11,3602.65,3584.98,3592.27,11677.0,3547.2855,3557.694,3540.2445,3547.4435,11677.0
2024-02-23 09:45:00,3587.17,3589.65,3563.03,3575.74,27031.0,3542.4072,3544.8562,3518.5684,3531.1198,27031.0
2024-02-23 09:50:00,3573.0,3594.7,3573.0,3585.0,3483.0,3528.414,3549.8432,3528.414,3540.2643,3483.0
2024-02-23 09:55:00,3585.0,3585.0,3572.51,3575.0,4274.0,3540.2643,3540.2643,3527.9301,3530.3891,4274.0
2024-02-23 10:00:00,3574.46,3577.41,3552.55,3554.44,5264.0,3529.8558,3532.769,3508.2192,3510.0856,5264.0
2024-02-23 10:05:00,3550.3,3555.53,3542.0,3550.01,3570.0,3505.9973,3511.162,3497.8008,3505.7109,3570.0
2024-02-23 10:10:00,3549.35,3562.23,3549.35,3562.23,3290.0,3505.0591,3517.7784,3505.0591,3517.7784,3290.0
2024-02-23 10:15:00,3558.52,3570.63,3545.0,3545.0,5209.0,3514.1147,3526.0736,3500.7634,3500.7634,5209.0
2024-02-23 10:20:00,3544.39,3548.28,3523.28,3537.52,7189.0,3500.161,3504.0025,3479.3144,3493.3768,7189.0
2024-02-23 10:25:00,3535.16,3544.2,3535.16,3543.07,3157.0,3491.0462,3499.9734,3491.0462,3498.8575,3157.0
2024-02-23 10:30:00,3543.65,3560.22,3543.0,3560.22,2900.0,3499.4303,3515.7935,3498.7884,3515.7935,2900.0
2024-02-23 10:35:00,3558.51,3561.89,3555.63,3556.44,2842.0,3514.1048,3517.4426,3511.2608,3512.0607,2842.0
2024-02-23 10:40:00,3559.64,3584.7,3552.45,3560.86,11850.0,3515.2207,3539.968,3508.1204,3516.4255,11850.0
2024-02-23 10:45:00,3558.47,3559.3,3536.0,3536.0,5594.0,3514.0653,3514.885,3491.8757,3491.8757,5594.0
2024-02-23 10:50:00,3532.35,3538.18,3524.53,3532.47,3436.0,3488.2713,3494.0285,3480.5488,3488.3898,3436.0
2024-02-23 10:55:00,3534.04,3537.27,3529.96,3536.24,700.0,3489.9402,3493.1299,3485.9111,3492.1127,700.0
2024-02-23 11:00:00,3534.77,3548.41,3534.77,3538.79,2231.0,3490.6611,3504.1309,3490.6611,3494.6309,2231.0
2024-02-23 11:05:00,3540.16,3540.16,3531.44,3536.21,5030.0,3495.9838,3495.9838,3487.3726,3492.0831,5030.0
2024-02-23 11:10:00,3529.6,3529.6,3522.88,3524.39,1157.0,3485.5556,3485.5556,3478.9194,3480.4106,1157.0
2024-02-23 11:15:00,3534.6,3535.0,3520.0,3520.0,5487.0,3490.4932,3490.8882,3476.0754,3476.0754,5487.0
2024-02-23 11:20:00,3520.0,3521.09,3511.89,3512.04,2218.0,3476.0754,3477.1518,3468.0666,3468.2147,2218.0
2024-02-23 11:25:00,3510.06,3534.75,3510.05,3534.75,2314.0,3466.2594,3490.6413,3466.2495,3490.6413,2314.0
2024-02-23 11:30:00,3529.18,3535.23,3520.5,3525.04,2975.0,3485.1408,3491.1153,3476.5691,3481.0525,2975.0
2024-02-23 11:35:00,3524.4,3532.66,3522.0,3532.66,5017.0,3480.4205,3488.5774,3478.0504,3488.5774,5017.0
2024-02-23 11:40:00,3532.66,3532.66,3532.66,3532.66,0.0,3488.5774,3488.5774,3488.5774,3488.5774,0.0
2024-02-23 11:45:00,3526.53,3526.54,3517.76,3517.97,3836.0,3482.5239,3482.5338,3473.8633,3474.0707,3836.0
2024-02-23 11:50:00,3518.01,3521.18,3516.79,3521.18,5864.0,3474.1102,3477.2407,3472.9054,3477.2407,5864.0
2024-02-23 11:55:00,3527.52,3530.94,3526.12,3526.26,2039.0,3483.5015,3486.8789,3482.119,3482.2573,2039.0
2024-02-23 12:00:00,3525.52,3532.39,3525.52,3532.39,1460.0,3481.5265,3488.3108,3481.5265,3488.3108,1460.0
2024-02-23 12:05:00,3531.16,3536.97,3530.93,3535.29,1663.0,3487.0961,3492.8336,3486.869,3491.1746,1663.0
2024-02-23 12:10:00,3538.62,3544.0,3538.01,3540.26,4234.0,3494.463,3499.7759,3493.8606,3496.0826,4234.0
2024-02-23 12:15:00,3540.97,3545.73,3540.96,3545.68,5931.0,3496.7837,3501.4843,3496.7738,3501.4349,5931.0
2024-02-23 12:20:00,3549.56,3554.74,3544.48,3546.68,3250.0,3505.2665,3510.3819,3500.2499,3502.4224,3250.0
2024-02-23 12:25:00,3547.63,3549.23,3538.64,3541.7,2430.0,3503.3606,3504.9406,3494.4828,3497.5046,2430.0
2024-02-23 12:30:00,3541.07,3542.48,3536.36,3542.42,1595.0,3496.8825,3498.2749,3492.2312,3498.2156,1595.0
2024-02-23 12:35:00,3542.42,3545.53,3541.0,3545.45,1094.0,3498.2156,3501.2868,3496.8133,3501.2078,1094.0
2024-02-23 12:40:00,3545.41,3545.62,3541.29,3541.3,871.0,3501.1683,3501.3757,3497.0997,3497.1096,871.0
2024-02-23 12:45:00,3541.41,3545.73,3541.41,3545.73,1076.0,3497.2182,3501.4843,3497.2182,3501.4843,1076.0
2024-02-23 12:50:00,3545.04,3547.61,3545.04,3547.32,600.0,3500.8029,3503.3408,3500.8029,3503.0545,600.0
2024-02-23 12:55:00,3549.65,3552.53,3549.65,3552.53,700.0,3505.3554,3508.1994,3505.3554,3508.1994,700.0
2024-02-23 13:00:00,3554.15,3555.89,3550.01,3552.3,1250.0,3509.7992,3511.5175,3505.7109,3507.9723,1250.0
2024-02-23 13:05:00,3552.14,3552.14,3544.59,3544.6,810.0,3507.8143,3507.8143,3500.3585,3500.3684,810.0
2024-02-23 13:10:00,3542.25,3544.15,3540.09,3540.67,2492.0,3498.0477,3499.924,3495.9147,3496.4874,2492.0
2024-02-23 13:15:00,3543.64,3547.29,3541.93,3545.99,1645.0,3499.4204,3503.0248,3497.7317,3501.7411,1645.0
2024-02-23 13:20:00,3541.9,3541.9,3536.36,3537.52,700.0,3497.7021,3497.7021,3492.2312,3493.3768,700.0
2024-02-23 13:25:00,3537.75,3537.79,3529.42,3529.43,2274.0,3493.6039,3493.6434,3485.3778,3485.3877,2274.0
2024-02-23 13:30:00,3527.84,3527.84,3521.01,3521.18,1232.0,3483.8175,3483.8175,3477.0728,3477.2407,1232.0
2024-02-23 13:35:00,3520.03,3522.25,3520.03,3521.87,600.0,3476.105,3478.2973,3476.105,3477.922,600.0
2024-02-23 13:40:00,3516.06,3516.06,3516.05,3516.06,100.0,3472.1845,3472.1845,3472.1747,3472.1845,100.0
2024-02-23 13:45:00,3515.6,3519.21,3515.6,3517.46,701.0,3471.7303,3475.2952,3471.7303,3473.5671,701.0
2024-02-23 13:50:00,3520.42,3523.22,3520.42,3523.22,800.0,3476.4901,3479.2552,3476.4901,3479.2552,800.0
2024-02-23 13:55:00,3522.2,3522.2,3517.22,3517.22,609.0,3478.2479,3478.2479,3473.3301,3473.3301,609.0
2024-02-23 14:00:00,3516.32,3519.45,3512.0,3512.0,700.0,3472.4413,3475.5322,3468.1752,3468.1752,700.0
2024-02-23 14:05:00,3511.52,3513.61,3508.32,3508.32,907.0,3467.7012,3469.7651,3464.5411,3464.5411,907.0
2024-02-23 14:10:00,3508.79,3508.79,3507.09,3507.1,650.0,3465.0053,3465.0053,3463.3265,3463.3363,650.0
2024-02-23 14:15:00,3507.04,3511.52,3507.03,3510.15,608.0,3463.2771,3467.7012,3463.2672,3466.3483,608.0
2024-02-23 14:20:00,3510.0,3510.0,3505.36,3505.36,2364.0,3466.2002,3466.2002,3461.6181,3461.6181,2364.0
2024-02-23 14:25:00,3505.11,3505.73,3500.0,3500.11,3065.0,3461.3712,3461.9834,3456.3249,3456.4336,3065.0
2024-02-23 14:30:00,3501.0,3503.0,3500.21,3500.58,1460.0,3457.3125,3459.2875,3456.5323,3456.8977,1460.0
2024-02-23 14:35:00,3500.94,3500.95,3498.17,3498.17,200.0,3457.2532,3457.2631,3454.5178,3454.5178,200.0
2024-02-23 14:40:00,3499.25,3499.25,3492.01,3497.81,2619.0,3455.5843,3455.5843,3448.4347,3454.1623,2619.0
2024-02-23 14:45:00,3501.75,3503.74,3499.59,3500.23,1392.0,3458.0531,3460.0183,3455.9201,3456.5521,1392.0
2024-02-23 14:50:00,3499.25,3499.25,3498.74,3498.74,200.0,3455.5843,3455.5843,3455.0807,3455.0807,200.0
2024-02-23 14:55:00,3500.01,3501.84,3499.2,3500.86,1404.0,3456.3348,3458.142,3455.5349,3457.1742,1404.0
2024-02-23 15:00:00,3502.61,3502.61,3500.58,3501.79,605.0,3458.9024,3458.9024,3456.8977,3458.0926,605.0
2024-02-23 15:05:00,3502.9,3503.16,3497.91,3498.0,1363.0,3459.1888,3459.4455,3454.261,3454.3499,1363.0
2024-02-23 15:10:00,3497.73,3497.73,3493.06,3494.36,1806.0,3454.0833,3454.0833,3449.4715,3450.7553,1806.0
2024-02-23 15:15:00,3496.2,3498.24,3496.2,3497.79,1118.0,3452.5724,3454.5869,3452.5724,3454.1425,1118.0
2024-02-23 15:20:00,3497.47,3502.38,3497.34,3497.98,2326.0,3453.8265,3458.6752,3453.6981,3454.3302,2326.0
2024-02-23 15:25:00,3498.08,3498.39,3491.81,3492.72,6030.0,3454.4289,3454.735,3448.2371,3449.1358,6030.0
2024-02-23 15:30:00,3492.74,3495.61,3491.32,3494.33,2119.0,3449.1555,3451.9897,3447.7533,3450.7257,2119.0
2024-02-23 15:35:00,3494.92,3497.35,3493.44,3496.27,3125.0,3451.3083,3453.708,3449.8468,3452.6415,3125.0
2024-02-23 15:40:00,3495.43,3499.99,3494.79,3495.37,4052.0,3451.812,3456.3151,3451.18,3451.7527,4052.0
2024-02-23 15:45:00,3493.97,3500.26,3492.76,3497.14,3819.0,3450.3702,3456.5817,3449.1753,3453.5006,3819.0
2024-02-23 15:50:00,3498.54,3500.86,3492.17,3496.03,10510.0,3454.8832,3457.1742,3448.5927,3452.4045,10510.0
2024-02-23 15:55:00,3496.89,3507.57,3495.08,3507.12,21343.0,3453.2538,3463.8005,3451.4663,3463.3561,21343.0
2024-02-26 09:30:00,3559.36,3559.36,3527.03,3528.45,11687.0,3514.9442,3514.9442,3483.0177,3484.4199,11687.0
2024-02-26 09:35:00,3528.07,3567.2,3527.7,3560.3,5434.0,3484.0447,3522.6864,3483.6793,3515.8725,5434.0
2024-02-26 09:40:00,3561.78,3580.74,3558.0,3577.67,6869.0,3517.334,3536.0574,3513.6012,3533.0257,6869.0
2024-02-26 09:45:00,3577.78,3577.78,3563.75,3573.44,1200.0,3533.1344,3533.1344,3519.2794,3528.8485,1200.0
2024-02-26 09:50:00,3578.93,3578.93,3564.26,3565.28,1300.0,3534.27,3534.27,3519.7831,3520.7903,1300.0
2024-02-26 09:55:00,3565.16,3574.52,3557.61,3574.52,3707.0,3520.6718,3529.915,3513.2161,3529.915,3707.0
2024-02-26 10:00:00,3574.19,3578.0,3566.84,3575.28,4876.0,3529.5892,3533.3516,3522.3309,3530.6656,4876.0
2024-02-26 10:05:00,3572.99,3586.2,3572.98,3586.17,2724.0,3528.4041,3541.4493,3528.3943,3541.4197,2724.0
2024-02-26 10:10:00,3581.15,3584.07,3575.65,3578.32,1000.0,3536.4623,3539.3459,3531.0309,3533.6676,1000.0
2024-02-26 10:15:00,3576.36,3582.27,3576.03,3582.27,967.0,3531.7321,3537.5683,3531.4062,3537.5683,967.0
2024-02-26 10:20:00,3578.69,3580.46,3577.54,3577.54,576.0,3534.033,3535.7809,3532.8974,3532.8974,576.0
2024-02-26 10:25:00,3571.66,3581.39,3571.66,3581.39,1700.0,3527.0907,3536.6993,3527.0907,3536.6993,1700.0
2024-02-26 10:30:00,3572.87,3573.68,3567.84,3573.68,2147.0,3528.2856,3529.0855,3523.3184,3529.0855,2147.0
2024-02-26 10:35:00,3576.72,3576.72,3561.0,3561.0,2216.0,3532.0876,3532.0876,3516.5638,3516.5638,2216.0
2024-02-26 10:40:00,3555.75,3557.7,3555.36,3555.37,908.0,3511.3793,3513.3049,3510.9941,3511.004,908.0
2024-02-26 10:45:00,3556.01,3557.82,3553.07,3553.07,335.0,3511.636,3513.4234,3508.7327,3508.7327,335.0
2024-02-26 10:50:00,3556.05,3560.05,3556.05,3560.05,1000.0,3511.6755,3515.6256,3511.6755,3515.6256,1000.0
2024-02-26 10:55:00,3559.22,3559.22,3554.89,3555.55,900.0,3514.806,3514.806,3510.53,3511.1818,900.0
2024-02-26 11:00:00,3554.82,3555.36,3553.02,3554.93,1854.0,3510.4609,3510.9941,3508.6833,3510.5695,1854.0
2024-02-26 11:05:00,3551.64,3553.14,3550.01,3553.14,600.0,3507.3206,3508.8018,3505.7109,3508.8018,600.0
2024-02-26 11:10:00,3552.53,3553.85,3552.52,3552.72,800.0,3508.1994,3509.503,3508.1896,3508.3871,800.0
2024-02-26 11:15:00,3555.05,3555.84,3555.03,3555.03,700.0,3510.688,3511.4681,3510.6683,3510.6683,700.0
2024-02-26 11:20:00,3554.91,3560.0,3552.52,3559.96,1600.0,3510.5497,3515.5762,3508.1896,3515.5367,1600.0
2024-02-26 11:25:00,3561.51,3566.18,3559.52,3566.18,1500.0,3517.0674,3521.6791,3515.1022,3521.6791,1500.0
2024-02-26 11:30:00,3565.4,3565.4,3560.11,3560.22,700.0,3520.9088,3520.9088,3515.6849,3515.7935,700.0
2024-02-26 11:35:00,3555.14,3555.14,3555.14,3555.14,100.0,3510.7769,3510.7769,3510.7769,3510.7769,100.0
2024-02-26 11:40:00,3555.64,3559.24,3555.29,3559.24,3054.0,3511.2706,3514.8257,3510.925,3514.8257,3054.0
2024-02-26 11:45:00,3557.97,3557.97,3551.34,3551.34,1666.0,3513.5716,3513.5716,3507.0243,3507.0243,1666.0
2024-02-26 11:50:00,3552.93,3554.68,3544.1,3551.35,4450.0,3508.5945,3510.3226,3499.8746,3507.0342,4450.0
2024-02-26 11:55:00,3552.22,3552.22,3547.84,3548.72,1192.0,3507.8933,3507.8933,3503.568,3504.437,1192.0
2024-02-26 12:00:00,3551.81,3553.85,3544.67,3544.86,3458.0,3507.4884,3509.503,3500.4375,3500.6252,3458.0
2024-02-26 12:05:00,3541.18,3542.9,3538.23,3538.23,900.0,3496.9911,3498.6896,3494.0779,3494.0779,900.0
2024-02-26 12:10:00,3533.26,3539.0,3532.39,3539.0,3267.0,3489.1699,3494.8383,3488.3108,3494.8383,3267.0
2024-02-26 12:15:00,3535.78,3537.13,3535.78,3537.13,348.0,3491.6585,3492.9916,3491.6585,3492.9916,348.0
2024-02-26 12:20:00,3536.95,3542.96,3534.35,3542.96,2100.0,3492.8139,3498.7489,3490.2463,3498.7489,2100.0
2024-02-26 12:25:00,3544.71,3544.71,3537.65,3538.4,1300.0,3500.477,3500.477,3493.5051,3494.2458,1300.0
2024-02-26 12:30:00,3540.49,3543.07,3538.77,3538.77,900.0,3496.3097,3498.8575,3494.6112,3494.6112,900.0
2024-02-26 12:35:00,3544.58,3544.58,3544.58,3544.58,108.0,3500.3487,3500.3487,3500.3487,3500.3487,108.0
2024-02-26 12:40:00,3544.58,3544.58,3544.58,3544.58,0.0,3500.3487,3500.3487,3500.3487,3500.3487,0.0
2024-02-26 12:45:00,3540.88,3540.88,3535.12,3536.97,1300.0,3496.6948,3496.6948,3491.0067,3492.8336,1300.0
2024-02-26 12:50:00,3537.12,3539.18,3534.72,3534.72,1437.0,3492.9817,3495.016,3490.6117,3490.6117,1437.0
2024-02-26 12:55:00,3537.3,3537.31,3535.23,3535.23,1700.0,3493.1595,3493.1694,3491.1153,3491.1153,1700.0
2024-02-26 13:00:00,3535.21,3535.21,3532.79,3532.8,622.0,3491.0956,3491.0956,3488.7058,3488.7156,622.0
2024-02-26 13:05:00,3530.73,3530.73,3530.73,3530.73,100.0,3486.6715,3486.6715,3486.6715,3486.6715,100.0
2024-02-26 13:10:00,3530.01,3530.01,3526.09,3526.09,500.0,3485.9605,3485.9605,3482.0894,3482.0894,500.0
2024-02-26 13:15:00,3523.0,3523.0,3520.14,3520.14,300.0,3479.0379,3479.0379,3476.2136,3476.2136,300.0
2024-02-26 13:20:00,3520.01,3522.2,3519.58,3522.2,800.0,3476.0853,3478.2479,3475.6606,3478.2479,800.0
2024-02-26 13:25:00,3521.63,3521.99,3518.99,3518.99,800.0,3477.685,3478.0405,3475.078,3475.078,800.0
2024-02-26 13:30:00,3519.86,3521.7,3519.24,3519.24,500.0,3475.9371,3477.7542,3475.3249,3475.3249,500.0
2024-02-26 13:35:00,3515.93,3520.0,3515.93,3520.0,400.0,3472.0562,3476.0754,3472.0562,3476.0754,400.0
2024-02-26 13:40:00,3520.21,3528.58,3520.2,3528.58,1000.0,3476.2828,3484.5483,3476.2729,3484.5483,1000.0
2024-02-26 13:45:00,3528.58,3528.58,3528.58,3528.58,0.0,3484.5483,3484.5483,3484.5483,3484.5483,0.0
2024-02-26 13:50:00,3532.38,3536.2,3532.38,3533.77,522.0,3488.3009,3492.0732,3488.3009,3489.6735,522.0
2024-02-26 13:55:00,3538.44,3543.2,3538.44,3543.18,400.0,3494.2853,3498.9859,3494.2853,3498.9661,400.0
2024-02-26 14:00:00,3540.28,3546.55,3540.27,3546.35,8794.0,3496.1023,3502.2941,3496.0924,3502.0966,8794.0
2024-02-26 14:05:00,3547.63,3547.63,3542.63,3542.63,1893.0,3503.3606,3503.3606,3498.423,3498.423,1893.0
2024-02-26 14:10:00,3539.03,3539.03,3536.16,3536.16,200.0,3494.8679,3494.8679,3492.0337,3492.0337,200.0
2024-02-26 14:15:00,3538.36,3540.76,3538.36,3538.81,800.0,3494.2063,3496.5763,3494.2063,3494.6507,800.0
2024-02-26 14:20:00,3542.34,3542.54,3540.0,3540.84,816.0,3498.1366,3498.3341,3495.8258,3496.6553,816.0
2024-02-26 14:25:00,3541.74,3541.85,3536.45,3536.77,1100.0,3497.5441,3497.6527,3492.3201,3492.6361,1100.0
2024-02-26 14:30:00,3535.2,3535.2,3529.41,3529.44,2632.0,3491.0857,3491.0857,3485.368,3485.3976,2632.0
2024-02-26 14:35:00,3531.23,3531.23,3530.17,3530.17,200.0,3487.1652,3487.1652,3486.1185,3486.1185,200.0
2024-02-26 14:40:00,3526.69,3526.69,3526.69,3526.69,100.0,3482.6819,3482.6819,3482.6819,3482.6819,100.0
2024-02-26 14:45:00,3529.73,3529.73,3529.72,3529.73,100.0,3485.684,3485.684,3485.6741,3485.684,100.0
2024-02-26 14:50:00,3532.93,3533.11,3528.84,3528.84,500.0,3488.844,3489.0218,3484.8051,3484.8051,500.0
2024-02-26 14:55:00,3529.57,3529.57,3525.0,3525.0,421.0,3485.526,3485.526,3481.013,3481.013,421.0
2024-02-26 15:00:00,3520.79,3521.11,3520.29,3520.43,700.0,3476.8555,3477.1715,3476.3618,3476.5,700.0
2024-02-26 15:05:00,3520.3,3520.51,3517.83,3519.89,800.0,3476.3716,3476.579,3473.9325,3475.9667,800.0
2024-02-26 15:10:00,3519.63,3519.63,3515.49,3515.5,600.0,3475.71,3475.71,3471.6217,3471.6315,600.0
2024-02-26 15:15:00,3516.16,3517.49,3516.13,3517.2,700.0,3472.2833,3473.5967,3472.2537,3473.3103,700.0
2024-02-26 15:20:00,3516.44,3519.94,3515.72,3515.72,1500.0,3472.5598,3476.0161,3471.8488,3471.8488,1500.0
2024-02-26 15:25:00,3515.27,3515.82,3515.25,3515.66,400.0,3471.4044,3471.9475,3471.3846,3471.7895,400.0
2024-02-26 15:30:00,3517.04,3517.04,3506.1,3506.1,1376.0,3473.1523,3473.1523,3462.3488,3462.3488,1376.0
2024-02-26 15:35:00,3504.37,3505.57,3501.55,3503.68,894.0,3460.6404,3461.8254,3457.8556,3459.959,894.0
2024-02-26 15:40:00,3503.22,3505.74,3501.16,3505.11,3601.0,3459.5048,3461.9933,3457.4705,3461.3712,3601.0
2024-02-26 15:45:00,3505.06,3506.57,3503.99,3503.99,2186.0,3461.3218,3462.813,3460.2652,3460.2652,2186.0
2024-02-26 15:50:00,3501.44,3503.84,3497.59,3503.84,6320.0,3457.747,3460.117,3453.945,3460.117,6320.0
2024-02-26 15:55:00,3501.34,3503.61,3500.26,3500.26,4643.0,3457.6482,3459.8899,3456.5817,3456.5817,4643.0
2024-02-27 09:30:00,3516.31,3533.72,3500.0,3532.88,4712.0,3472.4314,3489.6242,3456.3249,3488.7947,4712.0
2024-02-27 09:35:00,3525.23,3533.69,3500.9,3513.0,2934.0,3481.2401,3489.5945,3457.2137,3469.1627,2934.0
2024-02-27 09:40:00,3500.01,3508.97,3498.02,3508.97,1600.0,3456.3348,3465.183,3454.3697,3465.183,1600.0
2024-02-27 09:45:00,3521.8,3525.0,3514.29,3517.94,2296.0,3477.8529,3481.013,3470.4366,3474.0411,2296.0
2024-02-27 09:50:00,3522.36,3524.33,3514.46,3514.47,3262.0,3478.4059,3480.3513,3470.6045,3470.6144,3262.0
2024-02-27 09:55:00,3514.47,3528.21,3514.46,3524.12,4267.0,3470.6144,3484.1829,3470.6045,3480.144,4267.0
2024-02-27 10:00:00,3524.92,3525.54,3522.93,3522.93,802.0,3480.934,3481.5462,3478.9688,3478.9688,802.0
2024-02-27 10:05:00,3520.35,3520.41,3506.84,3508.83,1904.0,3476.421,3476.4803,3463.0796,3465.0448,1904.0
2024-02-27 10:10:00,3509.72,3522.22,3508.88,3518.27,1420.0,3465.9237,3478.2677,3465.0941,3474.367,1420.0
2024-02-27 10:15:00,3519.99,3520.59,3513.62,3519.17,1012.0,3476.0655,3476.658,3469.775,3475.2557,1012.0
2024-02-27 10:20:00,3513.99,3514.31,3508.83,3508.83,400.0,3470.1404,3470.4564,3465.0448,3465.0448,400.0
2024-02-27 10:25:00,3506.65,3506.65,3501.71,3505.12,348.0,3462.892,3462.892,3458.0136,3461.3811,348.0
2024-02-27 10:30:00,3507.27,3507.27,3493.34,3498.93,2934.0,3463.5042,3463.5042,3449.7481,3455.2683,2934.0
2024-02-27 10:35:00,3500.04,3500.04,3490.01,3493.47,512.0,3456.3644,3456.3644,3446.4596,3449.8764,512.0
2024-02-27 10:40:00,3490.72,3493.56,3482.45,3482.46,1273.0,3447.1607,3449.9653,3438.9939,3439.0038,1273.0
2024-02-27 10:45:00,3473.03,3492.06,3473.03,3491.8,2365.0,3429.6915,3448.484,3429.6915,3448.2273,2365.0
2024-02-27 10:50:00,3492.04,3494.07,3480.02,3482.88,6233.0,3448.4643,3450.4689,3436.5943,3439.4186,6233.0
2024-02-27 10:55:00,3482.8,3491.48,3480.0,3491.48,3113.0,3439.3396,3447.9113,3436.5745,3447.9113,3113.0
2024-02-27 11:00:00,3494.26,3494.26,3485.32,3494.26,900.0,3450.6566,3450.6566,3441.8281,3450.6566,900.0
2024-02-27 11:05:00,3491.95,3493.37,3491.94,3493.37,200.0,3448.3754,3449.7777,3448.3655,3449.7777,200.0
2024-02-27 11:10:00,3494.17,3494.17,3491.34,3493.0,400.0,3450.5677,3450.5677,3447.773,3449.4123,400.0
2024-02-27 11:15:00,3495.2,3500.6,3493.0,3500.5,780.0,3451.5848,3456.9175,3449.4123,3456.8187,780.0
2024-02-27 11:20:00,3502.73,3502.73,3497.71,3498.7,300.0,3459.0209,3459.0209,3454.0635,3455.0412,300.0
2024-02-27 11:25:00,3494.56,3496.34,3488.49,3491.77,1100.0,3450.9528,3452.7106,3444.9586,3448.1976,1100.0
2024-02-27 11:30:00,3490.91,3490.92,3490.91,3490.91,100.0,3447.3484,3447.3583,3447.3484,3447.3484,100.0
2024-02-27 11:35:00,3491.79,3494.74,3491.76,3494.23,1100.0,3448.2174,3451.1306,3448.1878,3450.6269,1100.0
2024-02-27 11:40:00,3496.08,3496.08,3492.5,3494.37,597.0,3452.4539,3452.4539,3448.9185,3450.7652,597.0
2024-02-27 11:45:00,3495.73,3496.09,3492.94,3495.41,614.0,3452.1082,3452.4637,3449.353,3451.7922,614.0
2024-02-27 11:50:00,3496.29,3505.05,3496.29,3502.23,4635.0,3452.6612,3461.3119,3452.6612,3458.5271,4635.0
2024-02-27 11:55:00,3500.37,3500.37,3498.0,3498.0,300.0,3456.6903,3456.6903,3454.3499,3454.3499,300.0
2024-02-27 12:00:00,3500.3,3500.3,3500.3,3500.3,100.0,3456.6212,3456.6212,3456.6212,3456.6212,100.0
2024-02-27 12:05:00,3499.99,3499.99,3495.2,3496.65,1300.0,3456.3151,3456.3151,3451.5848,3453.0167,1300.0
2024-02-27 12:10:00,3495.92,3495.92,3495.92,3495.92,100.0,3452.2959,3452.2959,3452.2959,3452.2959,100.0
2024-02-27 12:15:00,3493.56,3493.77,3490.26,3491.75,900.0,3449.9653,3450.1727,3446.7065,3448.1779,900.0
2024-02-27 12:20:00,3487.3,3487.35,3484.6,3484.6,745.0,3443.7834,3443.8328,3441.1171,3441.1171,745.0
2024-02-27 12:25:00,3483.05,3483.29,3480.54,3480.55,500.0,3439.5865,3439.8235,3437.1078,3437.1177,500.0
2024-02-27 12:30:00,3480.51,3483.36,3480.51,3483.36,995.0,3437.0782,3439.8926,3437.0782,3439.8926,995.0
2024-02-27 12:35:00,3482.24,3482.24,3478.0,3478.0,967.0,3438.7866,3438.7866,3434.5995,3434.5995,967.0
2024-02-27 12:40:00,3473.21,3474.07,3473.03,3473.34,811.0,3429.8692,3430.7185,3429.6915,3429.9976,811.0
2024-02-27 12:45:00,3470.01,3470.56,3470.01,3470.56,350.0,3426.7092,3427.2523,3426.7092,3427.2523,350.0
2024-02-27 12:50:00,3470.26,3473.47,3470.26,3473.46,500.0,3426.9561,3430.126,3426.9561,3430.1161,500.0
2024-02-27 12:55:00,3473.46,3478.7,3470.26,3478.4,1400.0,3430.1161,3435.2907,3426.9561,3434.9945,1400.0
2024-02-27 13:00:00,3478.41,3478.41,3478.41,3478.41,100.0,3435.0044,3435.0044,3435.0044,3435.0044,100.0
2024-02-27 13:05:00,3483.25,3483.25,3483.25,3483.25,100.0,3439.784,3439.784,3439.784,3439.784,100.0
2024-02-27 13:10:00,3484.79,3486.06,3484.79,3485.51,8100.0,3441.3047,3442.5589,3441.3047,3442.0158,8100.0
2024-02-27 13:15:00,3483.49,3483.49,3480.0,3480.0,4956.0,3440.021,3440.021,3436.5745,3436.5745,4956.0
2024-02-27 13:20:00,3476.59,3476.59,3476.59,3476.59,100.0,3433.2071,3433.2071,3433.2071,3433.2071,100.0
2024-02-27 13:25:00,3474.6,3474.6,3474.6,3474.6,100.0,3431.2419,3431.2419,3431.2419,3431.2419,100.0
2024-02-27 13:30:00,3476.5,3477.5,3476.5,3477.5,200.0,3433.1182,3434.1057,3433.1182,3434.1057,200.0
2024-02-27 13:35:00,3477.71,3477.71,3477.71,3477.71,100.0,3434.3131,3434.3131,3434.3131,3434.3131,100.0
2024-02-27 13:40:00,3477.71,3477.71,3477.71,3477.71,0.0,3434.3131,3434.3131,3434.3131,3434.3131,0.0
2024-02-27 13:45:00,3476.12,3476.12,3472.72,3472.72,1083.0,3432.7429,3432.7429,3429.3854,3429.3854,1083.0
2024-02-27 13:50:00,3473.33,3473.34,3470.01,3470.01,265.0,3429.9878,3429.9976,3426.7092,3426.7092,265.0
2024-02-27 13:55:00,3472.1,3480.4,3472.1,3480.4,1320.0,3428.7731,3436.9695,3428.7731,3436.9695,1320.0
2024-02-27 14:00:00,3479.97,3482.4,3479.16,3481.72,501.0,3436.5449,3438.9446,3435.745,3438.2731,501.0
2024-02-27 14:05:00,3483.48,3483.48,3483.48,3483.48,100.0,3440.0111,3440.0111,3440.0111,3440.0111,100.0
2024-02-27 14:10:00,3484.23,3484.23,3484.23,3484.23,100.0,3440.7517,3440.7517,3440.7517,3440.7517,100.0
2024-02-27 14:15:00,3483.51,3486.24,3483.31,3486.24,500.0,3440.0407,3442.7367,3439.8432,3442.7367,500.0
2024-02-27 14:20:00,3481.7,3481.7,3481.69,3481.7,150.0,3438.2533,3438.2533,3438.2434,3438.2533,150.0
2024-02-27 14:25:00,3484.58,3484.58,3483.86,3483.86,200.0,3441.0974,3441.0974,3440.3864,3440.3864,200.0
2024-02-27 14:30:00,3485.78,3485.78,3482.11,3482.11,600.0,3442.2824,3442.2824,3438.6582,3438.6582,600.0
2024-02-27 14:35:00,3480.16,3481.11,3477.99,3478.98,600.0,3436.7325,3437.6707,3434.5896,3435.5672,600.0
2024-02-27 14:40:00,3482.53,3482.53,3481.05,3481.06,300.0,3439.0729,3439.0729,3437.6114,3437.6213,300.0
2024-02-27 14:45:00,3480.0,3481.59,3479.46,3479.46,1400.0,3436.5745,3438.1447,3436.0413,3436.0413,1400.0
2024-02-27 14:50:00,3482.45,3490.96,3482.44,3489.84,1518.0,3438.9939,3447.3978,3438.9841,3446.2917,1518.0
2024-02-27 14:55:00,3490.15,3491.79,3490.0,3491.79,400.0,3446.5979,3448.2174,3446.4497,3448.2174,400.0
2024-02-27 15:00:00,3488.85,3488.85,3483.91,3483.92,300.0,3445.3141,3445.3141,3440.4357,3440.4456,300.0
2024-02-27 15:05:00,3484.6,3484.6,3480.66,3480.66,200.0,3441.1171,3441.1171,3437.2263,3437.2263,200.0
2024-02-27 15:10:00,3483.13,3483.85,3483.13,3483.85,200.0,3439.6655,3440.3765,3439.6655,3440.3765,200.0
2024-02-27 15:15:00,3481.24,3482.9,3481.24,3482.9,200.0,3437.799,3439.4383,3437.799,3439.4383,200.0
2024-02-27 15:20:00,3482.26,3483.41,3480.0,3480.81,2902.0,3438.8063,3439.942,3436.5745,3437.3744,2902.0
2024-02-27 15:25:00,3480.16,3480.17,3480.0,3480.0,216.0,3436.7325,3436.7424,3436.5745,3436.5745,216.0
2024-02-27 15:30:00,3475.0,3475.16,3470.01,3470.01,3679.0,3431.6369,3431.7949,3426.7092,3426.7092,3679.0
2024-02-27 15:35:00,3470.35,3470.85,3463.37,3468.5,3834.0,3427.0449,3427.5387,3420.152,3425.218,3834.0
2024-02-27 15:40:00,3469.22,3477.71,3467.94,3477.71,1710.0,3425.929,3434.3131,3424.665,3434.3131,1710.0
2024-02-27 15:45:00,3478.93,3484.17,3478.93,3481.2,1531.0,3435.5179,3440.6925,3435.5179,3437.7595,1531.0
2024-02-27 15:50:00,3479.94,3479.94,3473.24,3473.24,2071.0,3436.5153,3436.5153,3429.8989,3429.8989,2071.0
2024-02-27 15:55:00,3473.62,3479.93,3473.62,3478.19,5311.0,3430.2741,3436.5054,3430.2741,3434.7871,5311.0
2024-02-28 09:30:00,3478.12,3504.85,3476.65,3488.48,4466.0,3434.718,3461.1144,3433.2663,3444.9487,4466.0
2024-02-28 09:35:00,3484.41,3494.37,3483.76,3494.37,582.0,3440.9295,3450.7652,3440.2876,3450.7652,582.0
2024-02-28 09:40:00,3497.28,3497.59,3486.21,3486.21,1625.0,3453.6389,3453.945,3442.707,3442.707,1625.0
2024-02-28 09:45:00,3481.34,3481.34,3467.56,3469.87,978.0,3437.8978,3437.8978,3424.2898,3426.5709,978.0
2024-02-28 09:50:00,3466.51,3467.18,3460.0,3462.42,3126.0,3423.2529,3423.9145,3416.8241,3419.2139,3126.0
2024-02-28 09:55:00,3461.86,3467.67,3461.85,3466.44,1400.0,3418.6609,3424.3984,3418.651,3423.1837,1400.0
2024-02-28 10:00:00,3467.68,3467.68,3466.0,3466.65,696.0,3424.4083,3424.4083,3422.7492,3423.3911,696.0
2024-02-28 10:05:00,3475.62,3478.01,3471.59,3476.7,1300.0,3432.2492,3434.6094,3428.2695,3433.3157,1300.0
2024-02-28 10:10:00,3483.14,3483.14,3466.93,3475.85,2011.0,3439.6753,3439.6753,3423.6676,3432.4763,2011.0
2024-02-28 10:15:00,3475.46,3479.89,3474.88,3479.89,888.0,3432.0912,3436.4659,3431.5184,3436.4659,888.0
2024-02-28 10:20:00,3478.81,3487.67,3474.29,3487.67,2422.0,3435.3994,3444.1488,3430.9358,3444.1488,2422.0
2024-02-28 10:25:00,3488.12,3488.12,3484.54,3485.51,408.0,3444.5932,3444.5932,3441.0579,3442.0158,408.0
2024-02-28 10:30:00,3489.82,3490.05,3486.25,3489.79,705.0,3446.272,3446.4991,3442.7465,3446.2424,705.0
2024-02-28 10:35:00,3489.01,3489.02,3488.33,3488.33,300.0,3445.4721,3445.482,3444.8006,3444.8006,300.0
2024-02-28 10:40:00,3483.19,3483.19,3483.19,3483.19,100.0,3439.7247,3439.7247,3439.7247,3439.7247,100.0
2024-02-28 10:45:00,3487.06,3491.48,3485.88,3491.48,1973.0,3443.5464,3447.9113,3442.3811,3447.9113,1973.0
2024-02-28 10:50:00,3485.78,3490.88,3485.77,3490.88,493.0,3442.2824,3447.3188,3442.2725,3447.3188,493.0
2024-02-28 10:55:00,3490.79,3490.79,3481.38,3485.2,2028.0,3447.2299,3447.2299,3437.9373,3441.7096,2028.0
2024-02-28 11:00:00,3486.78,3486.78,3486.78,3486.78,100.0,3443.2699,3443.2699,3443.2699,3443.2699,100.0
2024-02-28 11:05:00,3491.9,3491.9,3490.36,3490.36,239.0,3448.326,3448.326,3446.8052,3446.8052,239.0
2024-02-28 11:10:00,3491.55,3492.67,3491.27,3491.27,325.0,3447.9804,3449.0864,3447.7039,3447.7039,325.0
2024-02-28 11:15:00,3494.27,3494.65,3494.27,3494.65,300.0,3450.6664,3451.0417,3450.6664,3451.0417,300.0
2024-02-28 11:20:00,3500.0,3503.74,3500.0,3503.74,762.0,3456.3249,3460.0183,3456.3249,3460.0183,762.0
2024-02-28 11:25:00,3496.45,3496.46,3496.45,3496.45,100.0,3452.8192,3452.8291,3452.8192,3452.8192,100.0
2024-02-28 11:30:00,3500.38,3500.38,3494.07,3494.07,900.0,3456.7002,3456.7002,3450.4689,3450.4689,900.0
2024-02-28 11:35:00,3501.01,3501.01,3498.65,3500.22,600.0,3457.3223,3457.3223,3454.9918,3456.5422,600.0
2024-02-28 11:40:00,3501.02,3502.56,3497.68,3498.58,915.0,3457.3322,3458.853,3454.0339,3454.9227,915.0
2024-02-28 11:45:00,3498.58,3498.58,3498.58,3498.58,0.0,3454.9227,3454.9227,3454.9227,3454.9227,0.0
2024-02-28 11:50:00,3502.7,3505.0,3501.88,3505.0,2019.0,3458.9913,3461.2626,3458.1815,3461.2626,2019.0
2024-02-28 11:55:00,3503.68,3504.99,3503.68,3504.99,500.0,3459.959,3461.2527,3459.959,3461.2527,500.0
2024-02-28 12:00:00,3502.97,3507.36,3502.97,3507.36,235.0,3459.2579,3463.5931,3459.2579,3463.5931,235.0
2024-02-28 12:05:00,3507.36,3507.36,3507.36,3507.36,0.0,3463.5931,3463.5931,3463.5931,3463.5931,0.0
2024-02-28 12:10:00,3501.01,3503.53,3500.25,3503.53,2627.0,3457.3223,3459.8109,3456.5718,3459.8109,2627.0
2024-02-28 12:15:00,3498.53,3498.99,3498.53,3498.99,500.0,3454.8733,3455.3276,3454.8733,3455.3276,500.0
2024-02-28 12:20:00,3493.27,3495.89,3491.11,3495.89,932.0,3449.6789,3452.2662,3447.5459,3452.2662,932.0
2024-02-28 12:25:00,3495.89,3495.89,3495.89,3495.89,0.0,3452.2662,3452.2662,3452.2662,3452.2662,0.0
2024-02-28 12:30:00,3493.66,3494.83,3493.66,3494.83,400.0,3450.0641,3451.2195,3450.0641,3451.2195,400.0
2024-02-28 12:35:00,3494.83,3494.83,3494.83,3494.83,0.0,3451.2195,3451.2195,3451.2195,3451.2195,0.0
2024-02-28 12:40:00,3494.83,3494.83,3494.83,3494.83,0.0,3451.2195,3451.2195,3451.2195,3451.2195,0.0
2024-02-28 12:45:00,3490.0,3491.71,3490.0,3490.52,300.0,3446.4497,3448.1384,3446.4497,3446.9632,300.0
2024-02-28 12:50:00,3493.55,3493.55,3491.08,3493.52,517.0,3449.9554,3449.9554,3447.5163,3449.9258,517.0
2024-02-28 12:55:00,3492.63,3492.63,3492.63,3492.63,100.0,3449.0469,3449.0469,3449.0469,3449.0469,100.0
2024-02-28 13:00:00,3491.15,3491.15,3490.0,3490.0,200.0,3447.5854,3447.5854,3446.4497,3446.4497,200.0
2024-02-28 13:05:00,3491.19,3491.19,3488.54,3490.52,1946.0,3447.6249,3447.6249,3445.008,3446.9632,1946.0
2024-02-28 13:10:00,3490.52,3490.52,3490.52,3490.52,0.0,3446.9632,3446.9632,3446.9632,3446.9632,0.0
2024-02-28 13:15:00,3493.0,3495.59,3493.0,3494.41,325.0,3449.4123,3451.97,3449.4123,3450.8047,325.0
2024-02-28 13:20:00,3495.68,3495.68,3495.68,3495.68,100.0,3452.0589,3452.0589,3452.0589,3452.0589,100.0
2024-02-28 13:25:00,3494.65,3495.81,3494.65,3495.81,200.0,3451.0417,3452.1872,3451.0417,3452.1872,200.0
2024-02-28 13:30:00,3497.91,3498.07,3494.4,3494.4,400.0,3454.261,3454.419,3450.7948,3450.7948,400.0
2024-02-28 13:35:00,3494.4,3494.4,3494.4,3494.4,0.0,3450.7948,3450.7948,3450.7948,3450.7948,0.0
2024-02-28 13:40:00,3495.79,3500.0,3495.79,3499.14,600.0,3452.1675,3456.3249,3452.1675,3455.4757,600.0
2024-02-28 13:45:00,3498.48,3498.48,3497.13,3497.13,200.0,3454.8239,3454.8239,3453.4908,3453.4908,200.0
2024-02-28 13:50:00,3491.18,3493.96,3490.67,3492.7,469.0,3447.615,3450.3603,3447.1114,3449.116,469.0
2024-02-28 13:55:00,3495.39,3495.4,3495.39,3495.39,100.0,3451.7725,3451.7823,3451.7725,3451.7725,100.0
2024-02-28 14:00:00,3496.98,3497.68,3496.98,3497.68,500.0,3453.3426,3454.0339,3453.3426,3454.0339,500.0
2024-02-28 14:05:00,3497.43,3497.99,3495.97,3497.37,1925.0,3453.787,3454.34,3452.3452,3453.7278,1925.0
2024-02-28 14:10:00,3497.93,3497.93,3494.36,3494.37,800.0,3454.2808,3454.2808,3450.7553,3450.7652,800.0
2024-02-28 14:15:00,3492.95,3498.32,3492.61,3498.32,2650.0,3449.3629,3454.6659,3449.0272,3454.6659,2650.0
2024-02-28 14:20:00,3498.65,3500.91,3498.31,3498.89,400.0,3454.9918,3457.2236,3454.656,3455.2288,400.0
2024-02-28 14:25:00,3502.0,3502.46,3502.0,3502.46,400.0,3458.3,3458.7542,3458.3,3458.7542,400.0
2024-02-28 14:30:00,3500.3,3500.3,3495.05,3495.05,300.0,3456.6212,3456.6212,3451.4367,3451.4367,300.0
2024-02-28 14:35:00,3493.55,3495.26,3493.46,3495.26,679.0,3449.9554,3451.6441,3449.8666,3451.6441,679.0
2024-02-28 14:40:00,3494.95,3498.01,3494.95,3498.01,300.0,3451.338,3454.3598,3451.338,3454.3598,300.0
2024-02-28 14:45:00,3499.99,3499.99,3499.99,3499.99,100.0,3456.3151,3456.3151,3456.3151,3456.3151,100.0
2024-02-28 14:50:00,3495.0,3495.0,3495.0,3495.0,100.0,3451.3873,3451.3873,3451.3873,3451.3873,100.0
2024-02-28 14:55:00,3492.9,3497.31,3492.9,3496.17,300.0,3449.3135,3453.6685,3449.3135,3452.5427,300.0
2024-02-28 15:00:00,3495.38,3498.02,3493.18,3497.02,700.0,3451.7626,3454.3697,3449.5901,3453.3821,700.0
2024-02-28 15:05:00,3495.62,3498.09,3495.62,3498.09,200.0,3451.9996,3454.4388,3451.9996,3454.4388,200.0
2024-02-28 15:10:00,3498.16,3498.16,3496.42,3498.03,900.0,3454.5079,3454.5079,3452.7896,3454.3795,900.0
2024-02-28 15:15:00,3499.64,3499.99,3499.64,3499.99,300.0,3455.9694,3456.3151,3455.9694,3456.3151,300.0
2024-02-28 15:20:00,3501.05,3501.05,3501.04,3501.05,100.0,3457.3618,3457.3618,3457.352,3457.3618,100.0
2024-02-28 15:25:00,3505.36,3506.25,3505.36,3506.25,1072.0,3461.6181,3462.497,3461.6181,3462.497,1072.0
2024-02-28 15:30:00,3505.07,3505.07,3505.07,3505.07,200.0,3461.3317,3461.3317,3461.3317,3461.3317,200.0
2024-02-28 15:35:00,3504.86,3504.86,3504.86,3504.86,100.0,3461.1243,3461.1243,3461.1243,3461.1243,100.0
2024-02-28 15:40:00,3503.61,3504.42,3500.21,3500.21,2409.0,3459.8899,3460.6898,3456.5323,3456.5323,2409.0
2024-02-28 15:45:00,3500.04,3503.41,3499.0,3501.62,5850.0,3456.3644,3459.6924,3455.3374,3457.9247,5850.0
2024-02-28 15:50:00,3498.58,3503.53,3495.31,3495.31,2300.0,3454.9227,3459.8109,3451.6935,3451.6935,2300.0
2024-02-28 15:55:00,3492.57,3497.87,3492.0,3495.21,6063.0,3448.9877,3454.2215,3448.4248,3451.5947,6063.0
2024-02-29 09:30:00,3505.69,3515.0,3496.2,3496.2,4230.0,3461.9439,3471.1378,3452.5724,3452.5724,4230.0
2024-02-29 09:35:00,3509.0,3509.0,3505.01,3506.49,1655.0,3465.2126,3465.2126,3461.2724,3462.734,1655.0
2024-02-29 09:40:00,3506.49,3508.88,3500.25,3500.72,4829.0,3462.734,3465.0941,3456.5718,3457.036,4829.0
2024-02-29 09:45:00,3499.53,3506.26,3487.54,3506.26,9321.0,3455.8608,3462.5068,3444.0204,3462.5068,9321.0
2024-02-29 09:50:00,3506.26,3509.83,3498.69,3499.54,2438.0,3462.5068,3466.0323,3455.0313,3455.8707,2438.0
2024-02-29 09:55:00,3507.96,3507.96,3507.83,3507.83,200.0,3464.1856,3464.1856,3464.0572,3464.0572,200.0
2024-02-29 10:00:00,3510.09,3511.89,3508.17,3508.18,1100.0,3466.289,3468.0666,3464.393,3464.4029,1100.0
2024-02-29 10:05:00,3506.06,3506.06,3506.06,3506.06,500.0,3462.3093,3462.3093,3462.3093,3462.3093,500.0
2024-02-29 10:10:00,3503.81,3503.99,3492.26,3495.09,2146.0,3460.0874,3460.2652,3448.6815,3451.4762,2146.0
2024-02-29 10:15:00,3496.49,3502.6,3492.3,3502.6,600.0,3452.8587,3458.8925,3448.721,3458.8925,600.0
2024-02-29 10:20:00,3496.39,3502.57,3496.39,3500.77,640.0,3452.76,3458.8629,3452.76,3457.0853,640.0
2024-02-29 10:25:00,3502.79,3502.79,3495.09,3496.48,445.0,3459.0801,3459.0801,3451.4762,3452.8489,445.0
2024-02-29 10:30:00,3495.72,3501.0,3494.85,3499.47,2657.0,3452.0984,3457.3125,3451.2392,3455.8016,2657.0
2024-02-29 10:35:00,3502.07,3506.44,3502.07,3506.44,710.0,3458.3691,3462.6846,3458.3691,3462.6846,710.0
2024-02-29 10:40:00,3508.92,3508.92,3507.0,3507.0,200.0,3465.1336,3465.1336,3463.2376,3463.2376,200.0
2024-02-29 10:45:00,3503.83,3503.83,3497.01,3497.01,600.0,3460.1072,3460.1072,3453.3723,3453.3723,600.0
2024-02-29 10:50:00,3504.21,3504.21,3495.72,3497.08,1100.0,3460.4824,3460.4824,3452.0984,3453.4414,1100.0
2024-02-29 10:55:00,3495.8,3496.5,3495.8,3496.5,500.0,3452.1774,3452.8686,3452.1774,3452.8686,500.0
2024-02-29 11:00:00,3496.5,3499.51,3494.89,3499.51,700.0,3452.8686,3455.8411,3451.2787,3455.8411,700.0
2024-02-29 11:05:00,3500.7,3500.7,3495.0,3495.0,899.0,3457.0162,3457.0162,3451.3873,3451.3873,899.0
2024-02-29 11:10:00,3497.24,3498.11,3495.65,3498.11,400.0,3453.5994,3454.4585,3452.0292,3454.4585,400.0
2024-02-29 11:15:00,3497.27,3499.75,3495.0,3499.31,1230.0,3453.629,3456.0781,3451.3873,3455.6436,1230.0
2024-02-29 11:20:00,3495.94,3500.06,3493.46,3493.46,2517.0,3452.3156,3456.3842,3449.8666,3449.8666,2517.0
2024-02-29 11:25:00,3493.37,3493.57,3493.27,3493.27,400.0,3449.7777,3449.9752,3449.6789,3449.6789,400.0
2024-02-29 11:30:00,3492.99,3492.99,3490.0,3490.11,1835.0,3449.4024,3449.4024,3446.4497,3446.5584,1835.0
2024-02-29 11:35:00,3489.84,3489.84,3485.89,3485.89,813.0,3446.2917,3446.2917,3442.391,3442.391,813.0
2024-02-29 11:40:00,3484.63,3488.71,3482.87,3487.83,2183.0,3441.1467,3445.1758,3439.4087,3444.3068,2183.0
2024-02-29 11:45:00,3487.02,3490.37,3487.02,3490.37,200.0,3443.5069,3446.8151,3443.5069,3446.8151,200.0
2024-02-29 11:50:00,3491.98,3495.49,3491.98,3495.49,200.0,3448.405,3451.8712,3448.405,3451.8712,200.0
2024-02-29 11:55:00,3495.37,3495.9,3495.11,3495.9,300.0,3451.7527,3452.2761,3451.496,3452.2761,300.0
2024-02-29 12:00:00,3495.3,3499.47,3495.3,3495.44,400.0,3451.6836,3455.8016,3451.6836,3451.8218,400.0
2024-02-29 12:05:00,3495.23,3495.23,3489.48,3489.48,792.0,3451.6145,3451.6145,3445.9362,3445.9362,792.0
2024-02-29 12:10:00,3489.48,3489.48,3489.48,3489.48,0.0,3445.9362,3445.9362,3445.9362,3445.9362,0.0
2024-02-29 12:15:00,3492.75,3495.27,3492.74,3493.88,500.0,3449.1654,3451.654,3449.1555,3450.2813,500.0
2024-02-29 12:20:00,3491.16,3491.17,3486.28,3489.85,1897.0,3447.5953,3447.6051,3442.7762,3446.3016,1897.0
2024-02-29 12:25:00,3486.0,3486.12,3486.0,3486.12,215.0,3442.4996,3442.6181,3442.4996,3442.6181,215.0
2024-02-29 12:30:00,3486.59,3486.59,3484.87,3484.87,300.0,3443.0823,3443.0823,3441.3837,3441.3837,300.0
2024-02-29 12:35:00,3487.45,3487.45,3487.45,3487.45,100.0,3443.9316,3443.9316,3443.9316,3443.9316,100.0
2024-02-29 12:40:00,3484.87,3484.87,3484.87,3484.87,100.0,3441.3837,3441.3837,3441.3837,3441.3837,100.0
2024-02-29 12:45:00,3484.52,3488.35,3483.0,3488.35,1906.0,3441.0381,3444.8203,3439.5371,3444.8203,1906.0
2024-02-29 12:50:00,3487.04,3487.31,3487.04,3487.31,200.0,3443.5267,3443.7933,3443.5267,3443.7933,200.0
2024-02-29 12:55:00,3490.23,3490.63,3490.23,3490.27,600.0,3446.6769,3447.0719,3446.6769,3446.7164,600.0
2024-02-29 13:00:00,3490.55,3495.18,3490.54,3495.18,601.0,3446.9929,3451.5651,3446.983,3451.5651,601.0
2024-02-29 13:05:00,3494.0,3495.16,3492.75,3495.16,800.0,3450.3998,3451.5453,3449.1654,3451.5453,800.0
2024-02-29 13:10:00,3498.9,3498.9,3495.45,3496.66,1246.0,3455.2387,3455.2387,3451.8317,3453.0266,1246.0
2024-02-29 13:15:00,3494.74,3494.74,3494.74,3494.74,200.0,3451.1306,3451.1306,3451.1306,3451.1306,200.0
2024-02-29 13:20:00,3493.96,3493.96,3489.43,3489.43,321.0,3450.3603,3450.3603,3445.8868,3445.8868,321.0
2024-02-29 13:25:00,3492.6,3492.6,3484.63,3485.32,4531.0,3449.0173,3449.0173,3441.1467,3441.8281,4531.0
2024-02-29 13:30:00,3485.17,3485.17,3485.17,3485.17,198.0,3441.68,3441.68,3441.68,3441.68,198.0
2024-02-29 13:35:00,3485.1,3485.1,3477.42,3477.43,1800.0,3441.6109,3441.6109,3434.0267,3434.0366,1800.0
2024-02-29 13:40:00,3476.88,3476.88,3471.52,3471.53,600.0,3433.4935,3433.4935,3428.2003,3428.2102,600.0
2024-02-29 13:45:00,3467.38,3469.89,3462.06,3462.13,2392.0,3424.112,3426.5907,3418.8584,3418.9275,2392.0
2024-02-29 13:50:00,3463.71,3463.72,3462.0,3462.0,1010.0,3420.4878,3420.4977,3418.7991,3418.7991,1010.0
2024-02-29 13:55:00,3463.63,3464.29,3462.0,3462.46,1529.0,3420.4088,3421.0606,3418.7991,3419.2534,1529.0
2024-02-29 14:00:00,3460.2,3460.2,3451.49,3455.67,962.0,3417.0216,3417.0216,3408.4203,3412.5481,962.0
2024-02-29 14:05:00,3455.67,3463.73,3452.53,3463.73,800.0,3412.5481,3420.5075,3409.4473,3420.5075,800.0
2024-02-29 14:10:00,3464.5,3464.5,3464.5,3464.5,100.0,3421.2679,3421.2679,3421.2679,3421.2679,100.0
2024-02-29 14:15:00,3462.62,3466.41,3462.62,3465.41,465.0,3419.4114,3423.1541,3419.4114,3422.1666,465.0
2024-02-29 14:20:00,3466.73,3466.73,3463.86,3465.44,1300.0,3423.4701,3423.4701,3420.6359,3422.1962,1300.0
2024-02-29 14:25:00,3462.87,3462.87,3462.86,3462.87,100.0,3419.6583,3419.6583,3419.6484,3419.6583,100.0
2024-02-29 14:30:00,3465.0,3465.0,3465.0,3465.0,100.0,3421.7617,3421.7617,3421.7617,3421.7617,100.0
2024-02-29 14:35:00,3467.63,3467.65,3466.18,3466.18,400.0,3424.3589,3424.3786,3422.927,3422.927,400.0
2024-02-29 14:40:00,3464.55,3464.55,3464.55,3464.55,100.0,3421.3173,3421.3173,3421.3173,3421.3173,100.0
2024-02-29 14:45:00,3465.26,3466.19,3465.26,3466.19,200.0,3422.0185,3422.9368,3422.0185,3422.9368,200.0
2024-02-29 14:50:00,3464.89,3466.73,3464.8,3466.73,300.0,3421.6531,3423.4701,3421.5642,3423.4701,300.0
2024-02-29 14:55:00,3466.2,3466.2,3466.2,3466.2,100.0,3422.9467,3422.9467,3422.9467,3422.9467,100.0
2024-02-29 15:00:00,3467.61,3469.2,3466.05,3466.65,1800.0,3424.3391,3425.9093,3422.7986,3423.3911,1800.0
2024-02-29 15:05:00,3466.65,3466.65,3465.88,3465.88,200.0,3423.3911,3423.3911,3422.6307,3422.6307,200.0
2024-02-29 15:10:00,3465.73,3465.73,3462.85,3462.85,300.0,3422.4826,3422.4826,3419.6385,3419.6385,300.0
2024-02-29 15:15:00,3466.57,3470.71,3465.83,3470.71,1068.0,3423.3121,3427.4004,3422.5813,3427.4004,1068.0
2024-02-29 15:20:00,3473.79,3478.61,3473.79,3478.12,500.0,3430.442,3435.2019,3430.442,3434.718,500.0
2024-02-29 15:25:00,3479.06,3485.79,3479.06,3485.79,800.0,3435.6462,3442.2923,3435.6462,3442.2923,800.0
2024-02-29 15:30:00,3485.55,3486.3,3480.25,3480.25,3715.0,3442.0553,3442.7959,3436.8214,3436.8214,3715.0
2024-02-29 15:35:00,3480.24,3483.03,3479.69,3480.15,1009.0,3436.8115,3439.5667,3436.2684,3436.7226,1009.0
2024-02-29 15:40:00,3478.3,3478.3,3475.37,3475.38,400.0,3434.8957,3434.8957,3432.0023,3432.0122,400.0
2024-02-29 15:45:00,3475.5,3481.99,3475.5,3481.99,788.0,3432.1307,3438.5397,3432.1307,3438.5397,788.0
2024-02-29 15:50:00,3476.7,3484.51,3467.82,3467.82,3387.0,3433.3157,3441.0282,3424.5465,3424.5465,3387.0
2024-02-29 15:55:00,3468.44,3475.45,3463.14,3463.14,5142.0,3425.1588,3432.0813,3419.9249,3419.9249,5142.0
2024-03-01 09:30:00,3482.55,3495.0,3478.8,3478.8,4159.0,3439.0927,3451.3873,3435.3895,3435.3895,4159.0
2024-03-01 09:35:00,3477.73,3481.31,3470.0,3470.0,500.0,3434.3328,3437.8682,3426.6993,3426.6993,500.0
2024-03-01 09:40:00,3464.01,3471.8,3459.58,3467.41,2424.0,3420.7841,3428.4768,3416.4093,3424.1416,2424.0
2024-03-01 09:45:00,3471.99,3471.99,3465.63,3471.8,423.0,3428.6645,3428.6645,3422.3838,3428.4768,423.0
2024-03-01 09:50:00,3467.4,3467.4,3456.0,3457.99,712.0,3424.1317,3424.1317,3412.874,3414.8392,712.0
2024-03-01 09:55:00,3464.48,3470.61,3464.48,3465.87,900.0,3421.2482,3427.3017,3421.2482,3422.6208,900.0
2024-03-01 10:00:00,3465.12,3469.94,3462.32,3469.93,791.0,3421.8802,3426.6401,3419.1151,3426.6302,791.0
2024-03-01 10:05:00,3472.0,3482.31,3472.0,3479.67,1325.0,3428.6743,3438.8557,3428.6743,3436.2486,1325.0
2024-03-01 10:10:00,3479.88,3482.7,3479.88,3482.58,433.0,3436.456,3439.2408,3436.456,3439.1223,433.0
2024-03-01 10:15:00,3482.49,3482.49,3475.88,3475.88,900.0,3439.0334,3439.0334,3432.5059,3432.5059,900.0
2024-03-01 10:20:00,3471.66,3471.66,3464.66,3464.79,700.0,3428.3386,3428.3386,3421.4259,3421.5543,700.0
2024-03-01 10:25:00,3468.0,3468.0,3465.41,3466.42,528.0,3424.7243,3424.7243,3422.1666,3423.164,528.0
2024-03-01 10:30:00,3464.51,3464.91,3459.47,3464.91,1468.0,3421.2778,3421.6728,3416.3007,3421.6728,1468.0
2024-03-01 10:35:00,3463.82,3463.82,3456.0,3456.0,928.0,3420.5964,3420.5964,3412.874,3412.874,928.0
2024-03-01 10:40:00,3458.02,3458.02,3458.02,3458.02,100.0,3414.8688,3414.8688,3414.8688,3414.8688,100.0
2024-03-01 10:45:00,3461.63,3461.63,3458.0,3458.0,911.0,3418.4338,3418.4338,3414.849,3414.849,911.0
2024-03-01 10:50:00,3458.5,3463.33,3455.0,3462.91,1700.0,3415.3428,3420.1125,3411.8865,3419.6978,1700.0
2024-03-01 10:55:00,3465.0,3467.18,3464.17,3464.17,1200.0,3421.7617,3423.9145,3420.9421,3420.9421,1200.0
2024-03-01 11:00:00,3464.46,3464.46,3464.46,3464.46,119.0,3421.2284,3421.2284,3421.2284,3421.2284,119.0
2024-03-01 11:05:00,3467.67,3467.83,3467.67,3467.83,200.0,3424.3984,3424.5564,3424.3984,3424.5564,200.0
2024-03-01 11:10:00,3463.28,3463.28,3462.78,3462.79,201.0,3420.0632,3420.0632,3419.5694,3419.5793,201.0
2024-03-01 11:15:00,3463.34,3469.27,3463.34,3469.27,400.0,3420.1224,3425.9784,3420.1224,3425.9784,400.0
2024-03-01 11:20:00,3467.63,3468.18,3465.76,3465.76,300.0,3424.3589,3424.902,3422.5122,3422.5122,300.0
2024-03-01 11:25:00,3465.78,3470.55,3460.07,3462.03,1278.0,3422.532,3427.2424,3416.8932,3418.8288,1278.0
2024-03-01 11:30:00,3462.85,3462.85,3462.85,3462.85,100.0,3419.6385,3419.6385,3419.6385,3419.6385,100.0
2024-03-01 11:35:00,3457.85,3462.94,3454.16,3462.39,600.0,3414.7009,3419.7274,3411.057,3419.1843,600.0
2024-03-01 11:40:00,3463.97,3463.97,3463.97,3463.97,165.0,3420.7446,3420.7446,3420.7446,3420.7446,165.0
2024-03-01 11:45:00,3466.12,3466.12,3465.0,3465.0,300.0,3422.8677,3422.8677,3421.7617,3421.7617,300.0
2024-03-01 11:50:00,3465.62,3466.74,3463.03,3466.74,889.0,3422.374,3423.48,3419.8163,3423.48,889.0
2024-03-01 11:55:00,3464.62,3464.62,3464.57,3464.57,200.0,3421.3864,3421.3864,3421.3371,3421.3371,200.0
2024-03-01 12:00:00,3465.68,3465.68,3465.45,3465.45,200.0,3422.4332,3422.4332,3422.2061,3422.2061,200.0
2024-03-01 12:05:00,3462.95,3462.95,3462.94,3462.95,100.0,3419.7373,3419.7373,3419.7274,3419.7373,100.0
2024-03-01 12:10:00,3462.27,3466.04,3462.27,3465.1,600.0,3419.0658,3422.7887,3419.0658,3421.8604,600.0
2024-03-01 12:15:00,3465.1,3465.1,3465.1,3465.1,0.0,3421.8604,3421.8604,3421.8604,3421.8604,0.0
2024-03-01 12:20:00,3464.93,3468.61,3464.88,3468.61,1650.0,3421.6926,3425.3266,3421.6432,3425.3266,1650.0
2024-03-01 12:25:00,3466.34,3468.12,3466.34,3467.44,400.0,3423.085,3424.8428,3423.085,3424.1712,400.0
2024-03-01 12:30:00,3467.44,3467.44,3467.44,3467.44,0.0,3424.1712,3424.1712,3424.1712,3424.1712,0.0
2024-03-01 12:35:00,3467.68,3467.68,3467.67,3467.68,236.0,3424.4083,3424.4083,3424.3984,3424.4083,236.0
2024-03-01 12:40:00,3467.68,3467.68,3467.68,3467.68,0.0,3424.4083,3424.4083,3424.4083,3424.4083,0.0
2024-03-01 12:45:00,3465.99,3465.99,3465.95,3465.95,200.0,3422.7393,3422.7393,3422.6998,3422.6998,200.0
2024-03-01 12:50:00,3465.78,3465.78,3465.62,3465.62,200.0,3422.532,3422.532,3422.374,3422.374,200.0
2024-03-01 12:55:00,3465.63,3466.96,3465.63,3466.96,200.0,3422.3838,3423.6972,3422.3838,3423.6972,200.0
2024-03-01 13:00:00,3468.65,3471.21,3468.16,3471.21,1037.0,3425.3662,3427.8942,3424.8823,3427.8942,1037.0
2024-03-01 13:05:00,3474.11,3474.61,3467.84,3467.84,404.0,3430.758,3431.2518,3424.5663,3424.5663,404.0
2024-03-01 13:10:00,3480.4,3481.46,3479.87,3481.46,300.0,3436.9695,3438.0163,3436.4461,3438.0163,300.0
2024-03-01 13:15:00,3482.49,3483.96,3482.48,3483.96,300.0,3439.0334,3440.4851,3439.0236,3440.4851,300.0
2024-03-01 13:20:00,3480.12,3482.2,3480.12,3480.49,630.0,3436.693,3438.7471,3436.693,3437.0584,630.0
2024-03-01 13:25:00,3480.05,3480.17,3480.05,3480.16,200.0,3436.6239,3436.7424,3436.6239,3436.7325,200.0
2024-03-01 13:30:00,3477.28,3477.28,3476.93,3476.93,400.0,3433.8885,3433.8885,3433.5428,3433.5428,400.0
2024-03-01 13:35:00,3475.76,3475.76,3475.76,3475.76,100.0,3432.3874,3432.3874,3432.3874,3432.3874,100.0
2024-03-01 13:40:00,3477.4,3477.4,3476.95,3476.95,200.0,3434.007,3434.007,3433.5626,3433.5626,200.0
2024-03-01 13:45:00,3476.6,3477.85,3474.26,3477.49,700.0,3433.2169,3434.4513,3430.9061,3434.0958,700.0
2024-03-01 13:50:00,3477.49,3477.49,3477.49,3477.49,0.0,3434.0958,3434.0958,3434.0958,3434.0958,0.0
2024-03-01 13:55:00,3480.82,3480.83,3478.51,3478.52,400.0,3437.3843,3437.3942,3435.1031,3435.113,400.0
2024-03-01 14:00:00,3478.52,3478.52,3478.52,3478.52,0.0,3435.113,3435.113,3435.113,3435.113,0.0
2024-03-01 14:05:00,3481.32,3483.13,3478.33,3478.71,963.0,3437.878,3439.6655,3434.9254,3435.3006,963.0
2024-03-01 14:10:00,3481.26,3484.49,3481.26,3484.02,1300.0,3437.8188,3441.0085,3437.8188,3440.5444,1300.0
2024-03-01 14:15:00,3485.94,3489.99,3485.94,3488.26,1586.0,3442.4404,3446.4399,3442.4404,3444.7314,1586.0
2024-03-01 14:20:00,3488.0,3488.0,3487.62,3487.63,400.0,3444.4747,3444.4747,3444.0994,3444.1093,400.0
2024-03-01 14:25:00,3488.87,3488.87,3488.87,3488.87,100.0,3445.3338,3445.3338,3445.3338,3445.3338,100.0
2024-03-01 14:30:00,3488.17,3488.17,3484.31,3484.86,800.0,3444.6426,3444.6426,3440.8307,3441.3739,800.0
2024-03-01 14:35:00,3490.79,3491.93,3490.78,3491.93,200.0,3447.2299,3448.3556,3447.22,3448.3556,200.0
2024-03-01 14:40:00,3491.93,3491.93,3491.93,3491.93,0.0,3448.3556,3448.3556,3448.3556,3448.3556,0.0
2024-03-01 14:45:00,3491.61,3496.9,3491.6,3494.68,1064.0,3448.0396,3453.2636,3448.0298,3451.0713,1064.0
2024-03-01 14:50:00,3495.42,3495.42,3494.47,3494.47,300.0,3451.8021,3451.8021,3450.864,3450.864,300.0
2024-03-01 14:55:00,3496.3,3498.36,3496.3,3497.85,5284.0,3452.6711,3454.7054,3452.6711,3454.2018,5284.0
2024-03-01 15:00:00,3496.51,3496.77,3496.51,3496.72,500.0,3452.8785,3453.1353,3452.8785,3453.0859,500.0
2024-03-01 15:05:00,3499.21,3499.21,3499.21,3499.21,100.0,3455.5448,3455.5448,3455.5448,3455.5448,100.0
2024-03-01 15:10:00,3497.39,3499.98,3496.56,3499.41,1000.0,3453.7475,3456.3052,3452.9279,3455.7423,1000.0
2024-03-01 15:15:00,3498.34,3500.0,3498.34,3500.0,1156.0,3454.6857,3456.3249,3454.6857,3456.3249,1156.0
2024-03-01 15:20:00,3506.66,3507.07,3506.66,3507.07,200.0,3462.9018,3463.3067,3462.9018,3463.3067,200.0
2024-03-01 15:25:00,3510.0,3511.72,3510.0,3511.72,1822.0,3466.2002,3467.8987,3466.2002,3467.8987,1822.0
2024-03-01 15:30:00,3510.22,3510.83,3507.93,3510.6,623.0,3466.4174,3467.0198,3464.156,3466.7927,623.0
2024-03-01 15:35:00,3509.0,3510.26,3506.57,3509.91,700.0,3465.2126,3466.4569,3462.813,3466.1113,700.0
2024-03-01 15:40:00,3509.57,3509.57,3506.55,3507.51,500.0,3465.7755,3465.7755,3462.7932,3463.7412,500.0
2024-03-01 15:45:00,3506.37,3508.53,3501.96,3504.46,1847.0,3462.6155,3464.7485,3458.2605,3460.7293,1847.0
2024-03-01 15:50:00,3500.07,3500.07,3495.02,3498.19,2530.0,3456.3941,3456.3941,3451.4071,3454.5375,2530.0
2024-03-01 15:55:00,3496.0,3502.98,3496.0,3499.69,2500.0,3452.3749,3459.2678,3452.3749,3456.0188,2500.0
2024-03-04 09:30:00,3461.79,3483.69,3452.5,3474.09,12602.0,3418.5918,3440.2185,3409.4177,3430.7383,12602.0
2024-03-04 09:35:00,3476.81,3482.13,3476.81,3482.12,400.0,3433.4243,3438.6779,3433.4243,3438.6681,400.0
2024-03-04 09:40:00,3481.28,3481.28,3472.56,3472.57,400.0,3437.8385,3437.8385,3429.2274,3429.2372,400.0
2024-03-04 09:45:00,3471.0,3472.28,3464.79,3472.28,449.0,3427.6868,3428.9509,3421.5543,3428.9509,449.0
2024-03-04 09:50:00,3474.93,3486.6,3472.9,3479.0,810.0,3431.5678,3443.0922,3429.5631,3435.587,810.0
2024-03-04 09:55:00,3479.03,3481.01,3479.03,3481.01,243.0,3435.6166,3437.5719,3435.6166,3437.5719,243.0
2024-03-04 10:00:00,3475.62,3480.14,3471.9,3471.9,881.0,3432.2492,3436.7128,3428.5756,3428.5756,881.0
2024-03-04 10:05:00,3473.37,3473.41,3470.33,3470.38,400.0,3430.0273,3430.0668,3427.0252,3427.0746,400.0
2024-03-04 10:10:00,3474.42,3480.0,3474.42,3477.46,400.0,3431.0641,3436.5745,3431.0641,3434.0662,400.0
2024-03-04 10:15:00,3472.01,3478.96,3472.0,3478.96,1200.0,3428.6842,3435.5475,3428.6743,3435.5475,1200.0
2024-03-04 10:20:00,3470.14,3470.14,3470.14,3470.14,880.0,3426.8376,3426.8376,3426.8376,3426.8376,880.0
2024-03-04 10:25:00,3476.39,3483.25,3476.39,3483.25,400.0,3433.0096,3439.784,3433.0096,3439.784,400.0
2024-03-04 10:30:00,3486.34,3486.34,3486.34,3486.34,100.0,3442.8354,3442.8354,3442.8354,3442.8354,100.0
2024-03-04 10:35:00,3484.34,3492.99,3484.33,3492.99,600.0,3440.8604,3449.4024,3440.8505,3449.4024,600.0
2024-03-04 10:40:00,3491.19,3491.19,3491.19,3491.19,101.0,3447.6249,3447.6249,3447.6249,3447.6249,101.0
2024-03-04 10:45:00,3487.38,3487.38,3487.38,3487.38,100.0,3443.8624,3443.8624,3443.8624,3443.8624,100.0
2024-03-04 10:50:00,3489.86,3489.86,3485.06,3487.44,400.0,3446.3115,3446.3115,3441.5714,3443.9217,400.0
2024-03-04 10:55:00,3485.07,3491.19,3482.79,3490.61,2341.0,3441.5813,3447.6249,3439.3297,3447.0521,2341.0
2024-03-04 11:00:00,3492.7,3492.7,3489.96,3490.95,400.0,3449.116,3449.116,3446.4102,3447.3879,400.0
2024-03-04 11:05:00,3491.61,3493.01,3489.84,3490.14,500.0,3448.0396,3449.4222,3446.2917,3446.588,500.0
2024-03-04 11:10:00,3490.03,3490.03,3488.0,3489.86,1548.0,3446.4794,3446.4794,3444.4747,3446.3115,1548.0
2024-03-04 11:15:00,3488.78,3489.52,3488.77,3489.52,200.0,3445.245,3445.9757,3445.2351,3445.9757,200.0
2024-03-04 11:20:00,3488.78,3490.34,3488.09,3488.09,800.0,3445.245,3446.7855,3444.5636,3444.5636,800.0
2024-03-04 11:25:00,3489.23,3491.97,3489.22,3489.68,1194.0,3445.6893,3448.3951,3445.6795,3446.1337,1194.0
2024-03-04 11:30:00,3493.22,3493.22,3491.53,3491.54,200.0,3449.6296,3449.6296,3447.9606,3447.9705,200.0
2024-03-04 11:35:00,3490.82,3498.49,3490.82,3498.49,600.0,3447.2595,3454.8338,3447.2595,3454.8338,600.0
2024-03-04 11:40:00,3499.69,3499.69,3496.83,3496.83,300.0,3456.0188,3456.0188,3453.1945,3453.1945,300.0
2024-03-04 11:45:00,3496.83,3496.83,3496.82,3496.83,100.0,3453.1945,3453.1945,3453.1846,3453.1945,100.0
2024-03-04 11:50:00,3496.82,3497.06,3495.37,3497.06,600.0,3453.1846,3453.4216,3451.7527,3453.4216,600.0
2024-03-04 11:55:00,3497.06,3497.06,3497.06,3497.06,0.0,3453.4216,3453.4216,3453.4216,3453.4216,0.0
2024-03-04 12:00:00,3496.22,3496.22,3494.85,3496.0,300.0,3452.5921,3452.5921,3451.2392,3452.3749,300.0
2024-03-04 12:05:00,3496.34,3496.34,3496.34,3496.34,100.0,3452.7106,3452.7106,3452.7106,3452.7106,100.0
2024-03-04 12:10:00,3495.39,3496.97,3495.29,3495.29,700.0,3451.7725,3453.3328,3451.6737,3451.6737,700.0
2024-03-04 12:15:00,3494.2,3494.23,3494.2,3494.23,400.0,3450.5973,3450.6269,3450.5973,3450.6269,400.0
2024-03-04 12:20:00,3491.48,3496.95,3491.48,3496.95,415.0,3447.9113,3453.313,3447.9113,3453.313,415.0
2024-03-04 12:25:00,3494.42,3494.43,3494.42,3494.43,200.0,3450.8146,3450.8245,3450.8146,3450.8245,200.0
2024-03-04 12:30:00,3495.21,3495.21,3493.76,3493.76,300.0,3451.5947,3451.5947,3450.1628,3450.1628,300.0
2024-03-04 12:35:00,3492.43,3496.97,3492.42,3496.97,3866.0,3448.8494,3453.3328,3448.8395,3453.3328,3866.0
2024-03-04 12:40:00,3496.97,3496.99,3496.97,3496.99,300.0,3453.3328,3453.3525,3453.3328,3453.3525,300.0
2024-03-04 12:45:00,3499.99,3502.23,3499.99,3502.23,1165.0,3456.3151,3458.5271,3456.3151,3458.5271,1165.0
2024-03-04 12:50:00,3501.63,3502.23,3497.73,3500.33,3521.0,3457.9346,3458.5271,3454.0833,3456.6508,3521.0
2024-03-04 12:55:00,3497.25,3498.06,3497.24,3498.06,200.0,3453.6093,3454.4092,3453.5994,3454.4092,200.0
2024-03-04 13:00:00,3493.5,3493.5,3492.71,3493.23,539.0,3449.9061,3449.9061,3449.1259,3449.6394,539.0
2024-03-04 13:05:00,3495.58,3497.56,3492.48,3494.49,3581.0,3451.9601,3453.9154,3448.8988,3450.8837,3581.0
2024-03-04 13:10:00,3487.63,3488.19,3485.53,3488.19,600.0,3444.1093,3444.6623,3442.0355,3444.6623,600.0
2024-03-04 13:15:00,3489.94,3490.56,3489.94,3490.55,700.0,3446.3905,3447.0027,3446.3905,3446.9929,700.0
2024-03-04 13:20:00,3488.43,3491.26,3488.03,3489.61,1000.0,3444.8993,3447.694,3444.5043,3446.0646,1000.0
2024-03-04 13:25:00,3488.04,3496.09,3488.03,3496.09,500.0,3444.5142,3452.4637,3444.5043,3452.4637,500.0
2024-03-04 13:30:00,3496.07,3496.07,3493.4,3493.41,200.0,3452.444,3452.444,3449.8073,3449.8172,200.0
2024-03-04 13:35:00,3493.41,3495.89,3492.83,3495.89,1225.0,3449.8172,3452.2662,3449.2444,3452.2662,1225.0
2024-03-04 13:40:00,3496.04,3496.04,3496.04,3496.04,100.0,3452.4144,3452.4144,3452.4144,3452.4144,100.0
2024-03-04 13:45:00,3495.17,3495.17,3495.17,3495.17,100.0,3451.5552,3451.5552,3451.5552,3451.5552,100.0
2024-03-04 13:50:00,3495.07,3496.72,3495.07,3496.72,400.0,3451.4565,3453.0859,3451.4565,3453.0859,400.0
2024-03-04 13:55:00,3494.22,3494.22,3493.5,3493.5,200.0,3450.6171,3450.6171,3449.9061,3449.9061,200.0
2024-03-04 14:00:00,3493.84,3493.84,3493.82,3493.82,300.0,3450.2418,3450.2418,3450.2221,3450.2221,300.0
2024-03-04 14:05:00,3494.38,3494.45,3490.5,3492.95,1484.0,3450.7751,3450.8442,3446.9435,3449.3629,1484.0
2024-03-04 14:10:00,3493.4,3494.92,3493.4,3494.91,500.0,3449.8073,3451.3083,3449.8073,3451.2985,500.0
2024-03-04 14:15:00,3493.41,3493.41,3493.38,3493.38,200.0,3449.8172,3449.8172,3449.7876,3449.7876,200.0
2024-03-04 14:20:00,3493.33,3493.33,3493.33,3493.33,200.0,3449.7382,3449.7382,3449.7382,3449.7382,200.0
2024-03-04 14:25:00,3494.88,3495.8,3490.52,3490.52,1486.0,3451.2688,3452.1774,3446.9632,3446.9632,1486.0
2024-03-04 14:30:00,3493.45,3493.45,3485.4,3486.41,2870.0,3449.8567,3449.8567,3441.9071,3442.9045,2870.0
2024-03-04 14:35:00,3490.49,3490.73,3489.84,3490.28,900.0,3446.9336,3447.1706,3446.2917,3446.7262,900.0
2024-03-04 14:40:00,3492.28,3492.28,3490.78,3491.19,300.0,3448.7013,3448.7013,3447.22,3447.6249,300.0
2024-03-04 14:45:00,3491.19,3491.19,3491.19,3491.19,0.0,3447.6249,3447.6249,3447.6249,3447.6249,0.0
2024-03-04 14:50:00,3493.3,3494.0,3493.3,3494.0,200.0,3449.7086,3450.3998,3449.7086,3450.3998,200.0
2024-03-04 14:55:00,3490.0,3491.0,3490.0,3491.0,200.0,3446.4497,3447.4373,3446.4497,3447.4373,200.0
2024-03-04 15:00:00,3490.22,3492.59,3488.62,3489.33,1905.0,3446.667,3449.0074,3445.087,3445.7881,1905.0
2024-03-04 15:05:00,3488.74,3488.74,3485.2,3486.44,2458.0,3445.2055,3445.2055,3441.7096,3442.9342,2458.0
2024-03-04 15:10:00,3487.4,3487.4,3485.75,3485.75,300.0,3443.8822,3443.8822,3442.2528,3442.2528,300.0
2024-03-04 15:15:00,3486.02,3486.02,3483.0,3483.0,837.0,3442.5194,3442.5194,3439.5371,3439.5371,837.0
2024-03-04 15:20:00,3485.49,3485.49,3473.87,3473.88,1245.0,3441.996,3441.996,3430.521,3430.5309,1245.0
2024-03-04 15:25:00,3472.73,3475.69,3472.73,3473.85,1227.0,3429.3952,3432.3183,3429.3952,3430.5013,1227.0
2024-03-04 15:30:00,3474.56,3474.56,3464.82,3464.82,500.0,3431.2024,3431.2024,3421.5839,3421.5839,500.0
2024-03-04 15:35:00,3460.3,3466.65,3455.21,3466.26,1289.0,3417.1203,3423.3911,3412.0939,3423.006,1289.0
2024-03-04 15:40:00,3459.42,3460.71,3459.42,3460.71,460.0,3416.2513,3417.5252,3416.2513,3417.5252,460.0
2024-03-04 15:45:00,3460.63,3460.63,3457.99,3459.67,800.0,3417.4462,3417.4462,3414.8392,3416.4982,800.0
2024-03-04 15:50:00,3456.2,3459.81,3454.0,3459.29,2839.0,3413.0715,3416.6365,3410.899,3416.1229,2839.0
2024-03-04 15:55:00,3462.8,3465.82,3460.62,3463.52,3004.0,3419.5892,3422.5715,3417.4364,3420.3002,3004.0
2024-03-05 09:30:00,3452.0,3465.5,3452.0,3461.26,4561.0,3408.9239,3422.2555,3408.9239,3418.0684,4561.0
2024-03-05 09:35:00,3460.5,3460.5,3433.66,3437.67,4411.0,3417.3179,3417.3179,3390.8128,3394.7727,4411.0
2024-03-05 09:40:00,3440.58,3459.17,3440.58,3444.0,2449.0,3397.6464,3416.0044,3397.6464,3401.0237,2449.0
2024-03-05 09:45:00,3452.14,3452.14,3451.07,3451.52,450.0,3409.0622,3409.0622,3408.0055,3408.4499,450.0
2024-03-05 09:50:00,3451.99,3457.55,3451.99,3452.81,600.0,3408.914,3414.4047,3408.914,3409.7238,600.0
2024-03-05 09:55:00,3460.19,3463.67,3456.04,3462.72,1200.0,3417.0117,3420.4483,3412.9135,3419.5101,1200.0
2024-03-05 10:00:00,3465.38,3473.31,3461.42,3462.37,1571.0,3422.137,3429.968,3418.2264,3419.1645,1571.0
2024-03-05 10:05:00,3465.63,3465.63,3454.55,3456.7,1126.0,3422.3838,3422.3838,3411.4421,3413.5653,1126.0
2024-03-05 10:10:00,3456.76,3459.15,3455.3,3456.0,1200.0,3413.6245,3415.9847,3412.1827,3412.874,1200.0
2024-03-05 10:15:00,3449.0,3449.0,3449.0,3449.0,200.0,3405.9614,3405.9614,3405.9614,3405.9614,200.0
2024-03-05 10:20:00,3441.6,3444.59,3441.59,3444.59,300.0,3398.6537,3401.6064,3398.6438,3401.6064,300.0
2024-03-05 10:25:00,3438.66,3438.66,3434.97,3434.97,700.0,3395.7504,3395.7504,3392.1064,3392.1064,700.0
2024-03-05 10:30:00,3432.61,3432.61,3431.55,3431.56,400.0,3389.7759,3389.7759,3388.7291,3388.739,400.0
2024-03-05 10:35:00,3425.41,3425.41,3425.15,3425.15,300.0,3382.6657,3382.6657,3382.409,3382.409,300.0
2024-03-05 10:40:00,3422.56,3425.69,3415.68,3418.27,1200.0,3379.8513,3382.9422,3373.0571,3375.6148,1200.0
2024-03-05 10:45:00,3420.0,3427.18,3417.67,3421.44,1043.0,3377.3232,3384.4136,3375.0223,3378.7453,1043.0
2024-03-05 10:50:00,3424.51,3424.51,3422.55,3422.56,208.0,3381.777,3381.777,3379.8414,3379.8513,208.0
2024-03-05 10:55:00,3425.0,3426.94,3422.35,3426.94,931.0,3382.2608,3384.1766,3379.6439,3384.1766,931.0
2024-03-05 11:00:00,3427.23,3430.52,3427.23,3430.52,900.0,3384.463,3387.712,3384.463,3387.712,900.0
2024-03-05 11:05:00,3428.41,3428.41,3428.41,3428.41,100.0,3385.6283,3385.6283,3385.6283,3385.6283,100.0
2024-03-05 11:10:00,3430.86,3432.72,3429.0,3432.58,1210.0,3388.0477,3389.8845,3386.2109,3389.7463,1210.0
2024-03-05 11:15:00,3432.91,3436.62,3432.91,3436.62,300.0,3390.0721,3393.7358,3390.0721,3393.7358,300.0
2024-03-05 11:20:00,3437.18,3437.2,3437.17,3437.2,200.0,3394.2889,3394.3086,3394.279,3394.3086,200.0
2024-03-05 11:25:00,3434.67,3434.67,3434.66,3434.67,400.0,3391.8102,3391.8102,3391.8003,3391.8102,400.0
2024-03-05 11:30:00,3434.01,3434.01,3431.13,3431.14,485.0,3391.1584,3391.1584,3388.3143,3388.3242,485.0
2024-03-05 11:35:00,3435.43,3435.43,3435.42,3435.43,100.0,3392.5607,3392.5607,3392.5508,3392.5607,100.0
2024-03-05 11:40:00,3431.85,3435.88,3431.85,3435.71,900.0,3389.0254,3393.0051,3389.0254,3392.8372,900.0
2024-03-05 11:45:00,3434.93,3437.73,3434.05,3434.05,562.0,3392.0669,3394.832,3391.1979,3391.1979,562.0
2024-03-05 11:50:00,3434.05,3434.05,3434.05,3434.05,0.0,3391.1979,3391.1979,3391.1979,3391.1979,0.0
2024-03-05 11:55:00,3432.88,3432.88,3432.88,3432.88,100.0,3390.0425,3390.0425,3390.0425,3390.0425,100.0
2024-03-05 12:00:00,3436.22,3436.22,3434.41,3434.41,300.0,3393.3408,3393.3408,3391.5534,3391.5534,300.0
2024-03-05 12:05:00,3435.99,3435.99,3428.87,3429.86,908.0,3393.1137,3393.1137,3386.0825,3387.0602,908.0
2024-03-05 12:10:00,3435.74,3435.74,3435.74,3435.74,100.0,3392.8668,3392.8668,3392.8668,3392.8668,100.0
2024-03-05 12:15:00,3435.74,3435.74,3435.74,3435.74,0.0,3392.8668,3392.8668,3392.8668,3392.8668,0.0
2024-03-05 12:20:00,3435.74,3435.74,3435.74,3435.74,0.0,3392.8668,3392.8668,3392.8668,3392.8668,0.0
2024-03-05 12:25:00,3433.39,3437.65,3433.39,3437.65,400.0,3390.5461,3394.753,3390.5461,3394.753,400.0
2024-03-05 12:30:00,3437.65,3437.65,3437.65,3437.65,0.0,3394.753,3394.753,3394.753,3394.753,0.0
2024-03-05 12:35:00,3436.45,3437.73,3436.45,3437.73,200.0,3393.568,3394.832,3393.568,3394.832,200.0
2024-03-05 12:40:00,3439.67,3442.14,3439.67,3442.14,500.0,3396.7478,3399.187,3396.7478,3399.187,500.0
2024-03-05 12:45:00,3438.95,3438.95,3438.94,3438.95,100.0,3396.0368,3396.0368,3396.0269,3396.0368,100.0
2024-03-05 12:50:00,3447.9,3447.9,3442.65,3442.65,400.0,3404.8751,3404.8751,3399.6906,3399.6906,400.0
2024-03-05 12:55:00,3448.25,3451.79,3448.25,3451.79,300.0,3405.2207,3408.7165,3405.2207,3408.7165,300.0
2024-03-05 13:00:00,3448.14,3449.65,3446.86,3448.08,500.0,3405.1121,3406.6032,3403.8481,3405.0528,500.0
2024-03-05 13:05:00,3447.07,3447.07,3447.07,3447.07,100.0,3404.0554,3404.0554,3404.0554,3404.0554,100.0
2024-03-05 13:10:00,3446.45,3446.45,3446.45,3446.45,100.0,3403.4432,3403.4432,3403.4432,3403.4432,100.0
2024-03-05 13:15:00,3445.77,3445.77,3445.77,3445.77,100.0,3402.7717,3402.7717,3402.7717,3402.7717,100.0
2024-03-05 13:20:00,3439.92,3450.67,3439.92,3449.25,1000.0,3396.9947,3407.6105,3396.9947,3406.2082,1000.0
2024-03-05 13:25:00,3452.98,3452.98,3452.98,3452.98,100.0,3409.8917,3409.8917,3409.8917,3409.8917,100.0
2024-03-05 13:30:00,3451.44,3455.61,3448.63,3453.53,1123.0,3408.3709,3412.4889,3405.596,3410.4348,1123.0
2024-03-05 13:35:00,3453.53,3453.53,3453.53,3453.53,0.0,3410.4348,3410.4348,3410.4348,3410.4348,0.0
2024-03-05 13:40:00,3447.53,3447.53,3447.52,3447.53,100.0,3404.5097,3404.5097,3404.4998,3404.5097,100.0
2024-03-05 13:45:00,3447.53,3447.53,3447.53,3447.53,0.0,3404.5097,3404.5097,3404.5097,3404.5097,0.0
2024-03-05 13:50:00,3443.21,3443.21,3443.21,3443.21,100.0,3400.2436,3400.2436,3400.2436,3400.2436,100.0
2024-03-05 13:55:00,3437.87,3437.87,3436.66,3437.59,400.0,3394.9702,3394.9702,3393.7753,3394.6937,400.0
2024-03-05 14:00:00,3436.64,3436.64,3436.63,3436.64,100.0,3393.7556,3393.7556,3393.7457,3393.7556,100.0
2024-03-05 14:05:00,3438.76,3438.76,3438.33,3438.33,200.0,3395.8491,3395.8491,3395.4245,3395.4245,200.0
2024-03-05 14:10:00,3438.33,3438.33,3438.33,3438.33,0.0,3395.4245,3395.4245,3395.4245,3395.4245,0.0
2024-03-05 14:15:00,3441.2,3441.2,3437.16,3437.16,1400.0,3398.2587,3398.2587,3394.2691,3394.2691,1400.0
2024-03-05 14:20:00,3439.33,3439.33,3438.08,3438.09,300.0,3396.412,3396.412,3395.1776,3395.1875,300.0
2024-03-05 14:25:00,3437.69,3437.69,3437.69,3437.69,100.0,3394.7925,3394.7925,3394.7925,3394.7925,100.0
2024-03-05 14:30:00,3435.27,3435.34,3434.0,3435.34,700.0,3392.4027,3392.4718,3391.1485,3392.4718,700.0
2024-03-05 14:35:00,3430.37,3433.46,3427.82,3428.23,500.0,3387.5638,3390.6153,3385.0457,3385.4505,500.0
2024-03-05 14:40:00,3426.01,3426.01,3424.36,3424.66,400.0,3383.2582,3383.2582,3381.6288,3381.9251,400.0
2024-03-05 14:45:00,3424.72,3424.93,3418.65,3421.65,2000.0,3381.9843,3382.1917,3375.9901,3378.9526,2000.0
2024-03-05 14:50:00,3426.35,3428.87,3426.35,3428.76,444.0,3383.594,3386.0825,3383.594,3385.9739,444.0
2024-03-05 14:55:00,3428.76,3428.76,3428.76,3428.76,0.0,3385.9739,3385.9739,3385.9739,3385.9739,0.0
2024-03-05 15:00:00,3425.7,3425.7,3425.69,3425.7,100.0,3382.9521,3382.9521,3382.9422,3382.9521,100.0
2024-03-05 15:05:00,3430.47,3432.01,3426.26,3427.0,805.0,3387.6626,3389.1834,3383.5051,3384.2359,805.0
2024-03-05 15:10:00,3426.32,3426.32,3421.3,3421.42,400.0,3383.5644,3383.5644,3378.607,3378.7255,400.0
2024-03-05 15:15:00,3421.25,3422.03,3421.25,3422.03,200.0,3378.5576,3379.3279,3378.5576,3379.3279,200.0
2024-03-05 15:20:00,3418.63,3424.52,3418.63,3424.52,307.0,3375.9703,3381.7868,3375.9703,3381.7868,307.0
2024-03-05 15:25:00,3421.99,3421.99,3420.12,3420.12,300.0,3379.2884,3379.2884,3377.4417,3377.4417,300.0
2024-03-05 15:30:00,3419.81,3425.78,3419.81,3423.37,1700.0,3377.1356,3383.0311,3377.1356,3380.6512,1700.0
2024-03-05 15:35:00,3426.16,3429.18,3426.16,3429.09,725.0,3383.4064,3386.3887,3383.4064,3386.2998,725.0
2024-03-05 15:40:00,3428.0,3436.21,3428.0,3436.21,1425.0,3385.2234,3393.331,3385.2234,3393.331,1425.0
2024-03-05 15:45:00,3433.97,3435.27,3431.92,3432.11,1780.0,3391.1189,3392.4027,3389.0945,3389.2821,1780.0
2024-03-05 15:50:00,3434.9,3435.0,3427.14,3427.8,6489.0,3392.0373,3392.1361,3384.3741,3385.0259,6489.0
2024-03-05 15:55:00,3424.11,3433.99,3422.5,3430.36,13362.0,3381.3819,3391.1387,3379.792,3387.554,13362.0
2024-03-06 09:30:00,3433.0,3439.94,3433.0,3438.0,2492.0,3390.161,3397.0144,3390.161,3395.0986,2492.0
2024-03-06 09:35:00,3425.94,3432.94,3425.94,3432.94,600.0,3383.1891,3390.1018,3383.1891,3390.1018,600.0
2024-03-06 09:40:00,3431.01,3431.01,3427.98,3427.98,600.0,3388.1958,3388.1958,3385.2037,3385.2037,600.0
2024-03-06 09:45:00,3430.22,3430.42,3428.38,3428.69,800.0,3387.4157,3387.6132,3385.5987,3385.9048,800.0
2024-03-06 09:50:00,3429.0,3429.0,3426.0,3426.0,984.0,3386.2109,3386.2109,3383.2484,3383.2484,984.0
2024-03-06 09:55:00,3415.01,3428.17,3415.01,3428.16,247.0,3372.3955,3385.3913,3372.3955,3385.3814,247.0
2024-03-06 10:00:00,3429.19,3429.19,3417.8,3418.02,800.0,3386.3986,3386.3986,3375.1507,3375.3679,800.0
2024-03-06 10:05:00,3418.15,3424.42,3418.15,3424.42,600.0,3375.4963,3381.6881,3375.4963,3381.6881,600.0
2024-03-06 10:10:00,3427.99,3431.99,3427.99,3431.99,300.0,3385.2135,3389.1636,3385.2135,3389.1636,300.0
2024-03-06 10:15:00,3438.34,3444.12,3438.34,3440.85,508.0,3395.4344,3401.1423,3395.4344,3397.9131,508.0
2024-03-06 10:20:00,3447.06,3447.06,3443.08,3443.08,600.0,3404.0456,3404.0456,3400.1152,3400.1152,600.0
2024-03-06 10:25:00,3439.57,3439.57,3438.81,3439.49,300.0,3396.649,3396.649,3395.8985,3396.57,300.0
2024-03-06 10:30:00,3442.34,3447.19,3437.86,3447.0,600.0,3399.3845,3404.1739,3394.9604,3403.9863,600.0
2024-03-06 10:35:00,3447.46,3447.46,3441.78,3445.46,900.0,3404.4406,3404.4406,3398.8315,3402.4655,900.0
2024-03-06 10:40:00,3440.52,3442.99,3435.88,3438.99,600.0,3397.5872,3400.0264,3393.0051,3396.0763,600.0
2024-03-06 10:45:00,3434.76,3442.11,3434.75,3442.11,670.0,3391.899,3399.1573,3391.8892,3399.1573,670.0
2024-03-06 10:50:00,3445.59,3445.59,3439.74,3439.76,800.0,3402.5939,3402.5939,3396.8169,3396.8367,800.0
2024-03-06 10:55:00,3439.0,3441.23,3434.1,3440.32,500.0,3396.0861,3398.2883,3391.2473,3397.3897,500.0
2024-03-06 11:00:00,3439.08,3441.78,3439.08,3439.64,400.0,3396.1651,3398.8315,3396.1651,3396.7182,400.0
2024-03-06 11:05:00,3439.59,3439.59,3439.59,3439.59,100.0,3396.6688,3396.6688,3396.6688,3396.6688,100.0
2024-03-06 11:10:00,3434.0,3434.41,3433.04,3433.04,300.0,3391.1485,3391.5534,3390.2005,3390.2005,300.0
2024-03-06 11:15:00,3433.04,3433.04,3433.04,3433.04,0.0,3390.2005,3390.2005,3390.2005,3390.2005,0.0
2024-03-06 11:20:00,3433.18,3434.92,3433.17,3434.92,425.0,3390.3388,3392.0571,3390.3289,3392.0571,425.0
2024-03-06 11:25:00,3430.74,3430.74,3430.74,3430.74,125.0,3387.9292,3387.9292,3387.9292,3387.9292,125.0
2024-03-06 11:30:00,3431.99,3431.99,3431.99,3431.99,100.0,3389.1636,3389.1636,3389.1636,3389.1636,100.0
2024-03-06 11:35:00,3432.65,3432.83,3432.65,3432.82,303.0,3389.8154,3389.9931,3389.8154,3389.9833,303.0
2024-03-06 11:40:00,3432.82,3432.82,3432.82,3432.82,0.0,3389.9833,3389.9833,3389.9833,3389.9833,0.0
2024-03-06 11:45:00,3432.82,3432.82,3432.82,3432.82,0.0,3389.9833,3389.9833,3389.9833,3389.9833,0.0
2024-03-06 11:50:00,3433.08,3433.25,3432.96,3432.97,300.0,3390.24,3390.4079,3390.1215,3390.1314,300.0
2024-03-06 11:55:00,3432.97,3432.97,3432.97,3432.97,0.0,3390.1314,3390.1314,3390.1314,3390.1314,0.0
2024-03-06 12:00:00,3432.33,3432.33,3429.34,3429.34,400.0,3389.4994,3389.4994,3386.5467,3386.5467,400.0
2024-03-06 12:05:00,3431.33,3432.09,3430.56,3432.09,500.0,3388.5119,3389.2624,3387.7515,3389.2624,500.0
2024-03-06 12:10:00,3433.03,3433.03,3429.53,3429.54,503.0,3390.1906,3390.1906,3386.7343,3386.7442,503.0
2024-03-06 12:15:00,3424.48,3426.07,3424.48,3425.8,400.0,3381.7473,3383.3175,3381.7473,3383.0509,400.0
2024-03-06 12:20:00,3422.86,3422.86,3422.86,3422.86,100.0,3380.1475,3380.1475,3380.1475,3380.1475,100.0
2024-03-06 12:25:00,3423.3,3423.3,3420.9,3421.22,625.0,3380.5821,3380.5821,3378.212,3378.528,625.0
2024-03-06 12:30:00,3422.02,3422.66,3419.63,3419.63,350.0,3379.318,3379.95,3376.9579,3376.9579,350.0
2024-03-06 12:35:00,3421.14,3421.71,3421.14,3421.71,200.0,3378.449,3379.0119,3378.449,3379.0119,200.0
2024-03-06 12:40:00,3418.27,3418.27,3418.26,3418.27,100.0,3375.6148,3375.6148,3375.6049,3375.6148,100.0
2024-03-06 12:45:00,3416.77,3421.17,3415.79,3421.17,700.0,3374.1335,3378.4786,3373.1658,3378.4786,700.0
2024-03-06 12:50:00,3421.34,3422.82,3421.34,3422.82,200.0,3378.6465,3380.108,3378.6465,3380.108,200.0
2024-03-06 12:55:00,3421.64,3421.64,3421.64,3421.64,100.0,3378.9428,3378.9428,3378.9428,3378.9428,100.0
2024-03-06 13:00:00,3422.02,3422.02,3420.0,3420.0,400.0,3379.318,3379.318,3377.3232,3377.3232,400.0
2024-03-06 13:05:00,3415.45,3415.45,3415.45,3415.45,100.0,3372.83,3372.83,3372.83,3372.83,100.0
2024-03-06 13:10:00,3415.45,3415.45,3415.45,3415.45,0.0,3372.83,3372.83,3372.83,3372.83,0.0
2024-03-06 13:15:00,3415.45,3415.45,3415.45,3415.45,0.0,3372.83,3372.83,3372.83,3372.83,0.0
2024-03-06 13:20:00,3415.24,3416.32,3411.87,3416.32,320.0,3372.6226,3373.6892,3369.2947,3373.6892,320.0
2024-03-06 13:25:00,3418.06,3418.06,3418.06,3418.06,179.0,3375.4074,3375.4074,3375.4074,3375.4074,179.0
2024-03-06 13:30:00,3416.75,3416.75,3405.84,3405.84,413.0,3374.1138,3374.1138,3363.3399,3363.3399,413.0
2024-03-06 13:35:00,3400.0,3404.21,3398.97,3404.21,501.0,3357.5728,3361.7303,3356.5557,3361.7303,501.0
2024-03-06 13:40:00,3409.47,3412.45,3409.47,3412.45,400.0,3366.9246,3369.8674,3366.9246,3369.8674,400.0
2024-03-06 13:45:00,3416.47,3416.47,3410.52,3410.52,600.0,3373.8373,3373.8373,3367.9615,3367.9615,600.0
2024-03-06 13:50:00,3408.42,3408.42,3404.15,3407.79,600.0,3365.8877,3365.8877,3361.671,3365.2656,600.0
2024-03-06 13:55:00,3410.06,3413.84,3409.86,3410.45,827.0,3367.5073,3371.2401,3367.3098,3367.8924,827.0
2024-03-06 14:00:00,3410.45,3410.45,3410.45,3410.45,0.0,3367.8924,3367.8924,3367.8924,3367.8924,0.0
2024-03-06 14:05:00,3410.38,3410.5,3410.37,3410.5,200.0,3367.8233,3367.9418,3367.8134,3367.9418,200.0
2024-03-06 14:10:00,3408.39,3408.39,3408.39,3408.39,100.0,3365.8581,3365.8581,3365.8581,3365.8581,100.0
2024-03-06 14:15:00,3408.39,3408.39,3408.39,3408.39,0.0,3365.8581,3365.8581,3365.8581,3365.8581,0.0
2024-03-06 14:20:00,3407.98,3409.53,3405.9,3405.9,400.0,3365.4532,3366.9839,3363.3992,3363.3992,400.0
2024-03-06 14:25:00,3408.57,3410.24,3407.12,3407.12,700.0,3366.0359,3367.685,3364.604,3364.604,700.0
2024-03-06 14:30:00,3406.84,3409.62,3403.72,3403.72,1269.0,3364.3275,3367.0728,3361.2464,3361.2464,1269.0
2024-03-06 14:35:00,3403.72,3404.23,3403.6,3403.6,510.0,3361.2464,3361.75,3361.1279,3361.1279,510.0
2024-03-06 14:40:00,3403.6,3403.6,3402.7,3402.7,300.0,3361.1279,3361.1279,3360.2391,3360.2391,300.0
2024-03-06 14:45:00,3407.18,3407.2,3405.57,3407.2,500.0,3364.6632,3364.683,3363.0733,3364.683,500.0
2024-03-06 14:50:00,3410.83,3417.3,3410.83,3417.3,1791.0,3368.2677,3374.6569,3368.2677,3374.6569,1791.0
2024-03-06 14:55:00,3412.65,3412.65,3408.0,3408.0,400.0,3370.065,3370.065,3365.473,3365.473,400.0
2024-03-06 15:00:00,3408.0,3408.0,3408.0,3408.0,0.0,3365.473,3365.473,3365.473,3365.473,0.0
2024-03-06 15:05:00,3410.27,3415.99,3410.26,3415.57,5742.0,3367.7147,3373.3633,3367.7048,3372.9485,5742.0
2024-03-06 15:10:00,3416.0,3416.54,3410.0,3410.51,1600.0,3373.3731,3373.9064,3367.448,3367.9517,1600.0
2024-03-06 15:15:00,3412.66,3412.87,3412.12,3412.12,300.0,3370.0748,3370.2822,3369.5416,3369.5416,300.0
2024-03-06 15:20:00,3412.2,3414.87,3408.96,3409.33,605.0,3369.6206,3372.2572,3366.421,3366.7864,605.0
2024-03-06 15:25:00,3413.16,3417.02,3413.16,3417.02,200.0,3370.5686,3374.3804,3370.5686,3374.3804,200.0
2024-03-06 15:30:00,3415.19,3418.0,3413.11,3416.93,1893.0,3372.5733,3375.3482,3370.5192,3374.2915,1893.0
2024-03-06 15:35:00,3416.11,3419.0,3416.11,3418.86,1000.0,3373.4818,3376.3357,3373.4818,3376.1975,1000.0
2024-03-06 15:40:00,3421.66,3422.89,3414.0,3416.64,6091.0,3378.9625,3380.1772,3371.3981,3374.0052,6091.0
2024-03-06 15:45:00,3416.02,3421.45,3416.01,3421.45,1522.0,3373.3929,3378.7551,3373.383,3378.7551,1522.0
2024-03-06 15:50:00,3418.97,3424.57,3413.9,3424.57,1646.0,3376.3061,3381.8362,3371.2994,3381.8362,1646.0
2024-03-06 15:55:00,3426.0,3430.9,3423.6,3430.57,5395.0,3383.2484,3388.0872,3380.8783,3387.7613,5395.0
2024-03-07 09:30:00,3433.5,3444.01,3408.92,3417.25,4907.0,3399.1856,3409.5906,3374.8513,3383.098,4907.0
2024-03-07 09:35:00,3424.0,3428.54,3422.8,3428.54,500.0,3389.7806,3394.2752,3388.5926,3394.2752,500.0
2024-03-07 09:40:00,3434.0,3447.1,3431.53,3431.54,1000.0,3399.6806,3412.6497,3397.2353,3397.2452,1000.0
2024-03-07 09:45:00,3441.36,3447.6,3435.61,3438.74,3123.0,3406.9671,3413.1447,3401.2745,3404.3732,3123.0
2024-03-07 09:50:00,3438.74,3438.74,3438.74,3438.74,0.0,3404.3732,3404.3732,3404.3732,3404.3732,0.0
2024-03-07 09:55:00,3435.19,3438.29,3435.19,3438.29,200.0,3400.8587,3403.9277,3400.8587,3403.9277,200.0
2024-03-07 10:00:00,3443.57,3446.9,3438.35,3445.66,2259.0,3409.155,3412.4517,3403.9871,3411.2241,2259.0
2024-03-07 10:05:00,3443.02,3454.98,3443.02,3451.38,1397.0,3408.6105,3420.4509,3408.6105,3416.8869,1397.0
2024-03-07 10:10:00,3447.6,3453.85,3446.94,3453.85,1000.0,3413.1447,3419.3322,3412.4913,3419.3322,1000.0
2024-03-07 10:15:00,3452.89,3460.0,3449.03,3455.72,2272.0,3418.3818,3425.4208,3414.5604,3421.1836,2272.0
2024-03-07 10:20:00,3459.59,3459.59,3450.42,3451.71,1500.0,3425.0149,3425.0149,3415.9365,3417.2136,1500.0
2024-03-07 10:25:00,3450.11,3457.86,3445.94,3454.31,1685.0,3415.6296,3423.3022,3411.5013,3419.7876,1685.0
2024-03-07 10:30:00,3455.0,3455.26,3452.0,3452.0,1812.0,3420.4707,3420.7281,3417.5007,3417.5007,1812.0
2024-03-07 10:35:00,3454.3,3457.45,3450.07,3456.47,1093.0,3419.7777,3422.8963,3415.59,3421.9261,1093.0
2024-03-07 10:40:00,3458.73,3459.99,3454.46,3459.99,1757.0,3424.1635,3425.4109,3419.9361,3425.4109,1757.0
2024-03-07 10:45:00,3459.0,3459.0,3459.0,3459.0,200.0,3424.4308,3424.4308,3424.4308,3424.4308,200.0
2024-03-07 10:50:00,3454.99,3456.77,3454.99,3456.77,200.0,3420.4608,3422.2231,3420.4608,3422.2231,200.0
2024-03-07 10:55:00,3455.0,3459.96,3454.71,3459.96,600.0,3420.4707,3425.3812,3420.1836,3425.3812,600.0
2024-03-07 11:00:00,3458.76,3463.1,3458.22,3463.1,1573.0,3424.1932,3428.4898,3423.6586,3428.4898,1573.0
2024-03-07 11:05:00,3462.6,3463.11,3456.75,3456.75,2722.0,3427.9948,3428.4997,3422.2033,3422.2033,2722.0
2024-03-07 11:10:00,3459.47,3462.12,3454.66,3455.0,1644.0,3424.8961,3427.5196,3420.1341,3420.4707,1644.0
2024-03-07 11:15:00,3455.0,3455.0,3453.29,3453.29,1150.0,3420.4707,3420.4707,3418.7778,3418.7778,1150.0
2024-03-07 11:20:00,3448.02,3456.29,3448.02,3454.43,1686.0,3413.5605,3421.7479,3413.5605,3419.9064,1686.0
2024-03-07 11:25:00,3454.99,3460.99,3452.78,3459.24,3779.0,3420.4608,3426.4009,3418.2729,3424.6684,3779.0
2024-03-07 11:30:00,3455.0,3459.0,3454.96,3459.0,700.0,3420.4707,3424.4308,3420.4311,3424.4308,700.0
2024-03-07 11:35:00,3455.38,3455.38,3455.38,3455.38,100.0,3420.8469,3420.8469,3420.8469,3420.8469,100.0
2024-03-07 11:40:00,3455.25,3465.33,3455.25,3462.28,1748.0,3420.7182,3430.6975,3420.7182,3427.678,1748.0
2024-03-07 11:45:00,3462.28,3462.28,3462.28,3462.28,0.0,3427.678,3427.678,3427.678,3427.678,0.0
2024-03-07 11:50:00,3463.73,3464.57,3463.73,3464.57,800.0,3429.1135,3429.9451,3429.1135,3429.9451,800.0
2024-03-07 11:55:00,3466.64,3466.64,3463.01,3463.21,1272.0,3431.9944,3431.9944,3428.4007,3428.5987,1272.0
2024-03-07 12:00:00,3465.35,3466.22,3464.08,3464.66,1400.0,3430.7173,3431.5786,3429.46,3430.0342,1400.0
2024-03-07 12:05:00,3466.94,3467.0,3463.44,3467.0,1300.0,3432.2914,3432.3508,3428.8264,3432.3508,1300.0
2024-03-07 12:10:00,3466.88,3468.0,3465.14,3466.87,810.0,3432.232,3433.3408,3430.5094,3432.2221,810.0
2024-03-07 12:15:00,3468.67,3469.53,3468.67,3469.53,300.0,3434.0041,3434.8555,3434.0041,3434.8555,300.0
2024-03-07 12:20:00,3469.55,3471.63,3467.47,3471.63,1200.0,3434.8753,3436.9345,3432.8161,3436.9345,1200.0
2024-03-07 12:25:00,3471.04,3471.04,3471.03,3471.04,100.0,3436.3504,3436.3504,3436.3405,3436.3504,100.0
2024-03-07 12:30:00,3469.41,3469.86,3466.76,3466.76,500.0,3434.7367,3435.1822,3432.1132,3432.1132,500.0
2024-03-07 12:35:00,3466.17,3468.0,3466.16,3467.32,2322.0,3431.5291,3433.3408,3431.5192,3432.6676,2322.0
2024-03-07 12:40:00,3466.82,3468.99,3466.0,3468.0,2000.0,3432.1726,3434.3209,3431.3608,3433.3408,2000.0
2024-03-07 12:45:00,3466.04,3466.04,3461.19,3461.19,300.0,3431.4004,3431.4004,3426.5989,3426.5989,300.0
2024-03-07 12:50:00,3462.64,3462.65,3457.7,3461.99,1100.0,3428.0344,3428.0443,3423.1438,3427.3909,1100.0
2024-03-07 12:55:00,3462.02,3463.38,3457.71,3460.86,800.0,3427.4206,3428.767,3423.1537,3426.2722,800.0
2024-03-07 13:00:00,3462.53,3464.96,3461.85,3464.96,400.0,3427.9255,3430.3312,3427.2523,3430.3312,400.0
2024-03-07 13:05:00,3460.6,3465.21,3460.6,3465.21,788.0,3426.0148,3430.5787,3426.0148,3430.5787,788.0
2024-03-07 13:10:00,3466.06,3467.76,3465.38,3467.76,300.0,3431.4202,3433.1032,3430.747,3433.1032,300.0
2024-03-07 13:15:00,3465.46,3467.61,3465.46,3467.61,200.0,3430.8262,3432.9547,3430.8262,3432.9547,200.0
2024-03-07 13:20:00,3465.66,3465.66,3465.66,3465.66,100.0,3431.0242,3431.0242,3431.0242,3431.0242,100.0
2024-03-07 13:25:00,3469.56,3469.8,3469.49,3469.8,500.0,3434.8852,3435.1228,3434.8159,3435.1228,500.0
2024-03-07 13:30:00,3468.51,3468.67,3461.61,3468.23,3394.0,3433.8457,3434.0041,3427.0147,3433.5685,3394.0
2024-03-07 13:35:00,3467.46,3467.46,3465.58,3465.58,228.0,3432.8062,3432.8062,3430.945,3430.945,228.0
2024-03-07 13:40:00,3465.0,3465.83,3465.0,3465.83,300.0,3430.3708,3431.1925,3430.3708,3431.1925,300.0
2024-03-07 13:45:00,3465.83,3465.83,3465.83,3465.83,0.0,3431.1925,3431.1925,3431.1925,3431.1925,0.0
2024-03-07 13:50:00,3467.29,3470.69,3467.28,3469.36,1100.0,3432.6379,3436.0039,3432.628,3434.6872,1100.0
2024-03-07 13:55:00,3472.7,3474.0,3472.7,3474.0,241.0,3437.9939,3439.2809,3437.9939,3439.2809,241.0
2024-03-07 14:00:00,3474.55,3474.55,3472.13,3474.43,1037.0,3439.8254,3439.8254,3437.4295,3439.7066,1037.0
2024-03-07 14:05:00,3472.84,3472.84,3472.18,3472.18,400.0,3438.1325,3438.1325,3437.479,3437.479,400.0
2024-03-07 14:10:00,3470.02,3470.02,3469.85,3469.85,250.0,3435.3406,3435.3406,3435.1723,3435.1723,250.0
2024-03-07 14:15:00,3470.76,3473.62,3470.71,3473.62,668.0,3436.0732,3438.9047,3436.0237,3438.9047,668.0
2024-03-07 14:20:00,3473.39,3476.03,3473.02,3474.69,1200.0,3438.677,3441.2906,3438.3107,3439.964,1200.0
2024-03-07 14:25:00,3475.0,3475.0,3473.5,3474.07,1400.0,3440.2709,3440.2709,3438.7859,3439.3502,1400.0
2024-03-07 14:30:00,3474.79,3474.87,3474.79,3474.87,300.0,3440.063,3440.1422,3440.063,3440.1422,300.0
2024-03-07 14:35:00,3474.98,3477.99,3474.98,3477.99,405.0,3440.2511,3443.231,3440.2511,3443.231,405.0
2024-03-07 14:40:00,3480.0,3480.0,3478.0,3478.0,448.0,3445.2209,3445.2209,3443.2409,3443.2409,448.0
2024-03-07 14:45:00,3479.87,3481.68,3479.87,3481.68,500.0,3445.0922,3446.8841,3445.0922,3446.8841,500.0
2024-03-07 14:50:00,3481.25,3484.02,3481.25,3484.02,235.0,3446.4584,3449.2007,3446.4584,3449.2007,235.0
2024-03-07 14:55:00,3484.01,3484.01,3474.55,3480.44,500.0,3449.1908,3449.1908,3439.8254,3445.6565,500.0
2024-03-07 15:00:00,3478.0,3478.87,3474.32,3478.87,2210.0,3443.2409,3444.1022,3439.5977,3444.1022,2210.0
2024-03-07 15:05:00,3480.1,3483.59,3480.1,3483.59,959.0,3445.3199,3448.775,3445.3199,3448.775,959.0
2024-03-07 15:10:00,3482.77,3483.15,3481.09,3481.09,300.0,3447.9632,3448.3394,3446.3,3446.3,300.0
2024-03-07 15:15:00,3484.1,3484.1,3484.1,3484.1,100.0,3449.2799,3449.2799,3449.2799,3449.2799,100.0
2024-03-07 15:20:00,3481.74,3482.1,3480.7,3481.77,500.0,3446.9435,3447.2999,3445.9139,3446.9732,500.0
2024-03-07 15:25:00,3483.62,3483.64,3477.63,3477.63,822.0,3448.8047,3448.8245,3442.8746,3442.8746,822.0
2024-03-07 15:30:00,3477.18,3477.18,3474.54,3476.25,400.0,3442.4291,3442.4291,3439.8155,3441.5084,400.0
2024-03-07 15:35:00,3474.79,3475.57,3474.38,3474.38,400.0,3440.063,3440.8352,3439.6571,3439.6571,400.0
2024-03-07 15:40:00,3477.03,3480.37,3476.15,3477.71,1520.0,3442.2806,3445.5872,3441.4094,3442.9538,1520.0
2024-03-07 15:45:00,3478.79,3478.79,3476.73,3478.54,889.0,3444.023,3444.023,3441.9836,3443.7755,889.0
2024-03-07 15:50:00,3476.37,3481.65,3472.51,3481.65,2927.0,3441.6272,3446.8544,3437.8058,3446.8544,2927.0
2024-03-07 15:55:00,3481.3,3481.76,3474.67,3475.0,3651.0,3446.5079,3446.9633,3439.9442,3440.2709,3651.0
2024-03-08 09:30:00,3476.98,3479.98,3451.0,3451.0,7036.0,3442.2311,3445.2011,3416.5107,3416.5107,7036.0
2024-03-08 09:35:00,3471.13,3472.69,3467.54,3472.69,947.0,3436.4395,3437.984,3432.8854,3437.984,947.0
2024-03-08 09:40:00,3461.11,3461.11,3455.03,3455.03,900.0,3426.5197,3426.5197,3420.5004,3420.5004,900.0
2024-03-08 09:45:00,3450.62,3469.08,3450.62,3461.51,700.0,3416.1345,3434.41,3416.1345,3426.9157,700.0
2024-03-08 09:50:00,3464.03,3466.14,3459.78,3466.14,500.0,3429.4105,3431.4994,3425.203,3431.4994,500.0
2024-03-08 09:55:00,3476.39,3478.98,3474.47,3474.47,2600.0,3441.647,3444.2111,3439.7462,3439.7462,2600.0
2024-03-08 10:00:00,3481.36,3490.23,3481.36,3490.23,1108.0,3446.5673,3455.3487,3446.5673,3455.3487,1108.0
2024-03-08 10:05:00,3492.64,3498.65,3492.64,3497.56,933.0,3457.7346,3463.6845,3457.7346,3462.6054,933.0
2024-03-08 10:10:00,3495.62,3503.41,3495.62,3502.02,1907.0,3460.6848,3468.3969,3460.6848,3467.0208,1907.0
2024-03-08 10:15:00,3506.16,3510.0,3502.88,3509.23,4261.0,3471.1195,3474.9211,3467.8722,3474.1588,4261.0
2024-03-08 10:20:00,3508.4,3508.4,3501.98,3501.98,590.0,3473.3371,3473.3371,3466.9812,3466.9812,590.0
2024-03-08 10:25:00,3502.47,3506.34,3491.32,3491.32,1332.0,3467.4663,3471.2977,3456.4278,3456.4278,1332.0
2024-03-08 10:30:00,3490.83,3494.69,3486.32,3486.32,1589.0,3455.9427,3459.7641,3451.4777,3451.4777,1589.0
2024-03-08 10:35:00,3490.26,3490.26,3490.26,3490.26,100.0,3455.3784,3455.3784,3455.3784,3455.3784,100.0
2024-03-08 10:40:00,3489.9,3499.18,3487.44,3496.12,1300.0,3455.022,3464.2092,3452.5865,3461.1798,1300.0
2024-03-08 10:45:00,3492.99,3499.93,3492.99,3495.56,500.0,3458.0811,3464.9517,3458.0811,3460.6254,500.0
2024-03-08 10:50:00,3495.56,3495.56,3495.56,3495.56,100.0,3460.6254,3460.6254,3460.6254,3460.6254,100.0
2024-03-08 10:55:00,3507.89,3508.04,3502.21,3502.21,400.0,3472.8322,3472.9807,3467.2089,3467.2089,400.0
2024-03-08 11:00:00,3501.27,3503.98,3500.22,3500.22,700.0,3466.2783,3468.9612,3465.2388,3465.2388,700.0
2024-03-08 11:05:00,3503.12,3503.12,3503.12,3503.12,100.0,3468.1098,3468.1098,3468.1098,3468.1098,100.0
2024-03-08 11:10:00,3493.81,3499.27,3493.81,3499.27,300.0,3458.8929,3464.2983,3458.8929,3464.2983,300.0
2024-03-08 11:15:00,3495.93,3495.93,3494.95,3495.01,400.0,3460.9917,3460.9917,3460.0215,3460.0809,400.0
2024-03-08 11:20:00,3491.44,3495.33,3491.44,3493.38,1700.0,3456.5466,3460.3977,3456.5466,3458.4672,1700.0
2024-03-08 11:25:00,3492.08,3492.09,3487.33,3488.12,1100.0,3457.1802,3457.1901,3452.4776,3453.2597,1100.0
2024-03-08 11:30:00,3486.52,3489.8,3486.52,3488.27,1766.0,3451.6757,3454.923,3451.6757,3453.4082,1766.0
2024-03-08 11:35:00,3488.75,3493.99,3488.74,3493.99,848.0,3453.8834,3459.0711,3453.8735,3459.0711,848.0
2024-03-08 11:40:00,3491.64,3501.0,3491.63,3497.06,675.0,3456.7446,3466.011,3456.7347,3462.1104,675.0
2024-03-08 11:45:00,3496.89,3496.9,3495.93,3495.93,200.0,3461.9421,3461.952,3460.9917,3460.9917,200.0
2024-03-08 11:50:00,3494.57,3497.89,3494.56,3497.89,200.0,3459.6453,3462.9321,3459.6354,3462.9321,200.0
2024-03-08 11:55:00,3498.01,3500.98,3491.99,3494.91,900.0,3463.0509,3465.9912,3457.0911,3459.9819,900.0
2024-03-08 12:00:00,3495.0,3497.67,3492.86,3496.27,600.0,3460.071,3462.7143,3457.9524,3461.3283,600.0
2024-03-08 12:05:00,3495.0,3496.97,3494.48,3496.97,1005.0,3460.071,3462.0213,3459.5562,3462.0213,1005.0
2024-03-08 12:10:00,3496.0,3496.0,3493.99,3494.0,400.0,3461.061,3461.061,3459.0711,3459.081,400.0
2024-03-08 12:15:00,3494.48,3496.49,3491.0,3494.03,1705.0,3459.5562,3461.5461,3456.111,3459.1107,1705.0
2024-03-08 12:20:00,3493.49,3493.49,3489.01,3489.01,713.0,3458.5761,3458.5761,3454.1409,3454.1409,713.0
2024-03-08 12:25:00,3492.2,3494.94,3488.92,3494.94,3165.0,3457.299,3460.0116,3454.0517,3460.0116,3165.0
2024-03-08 12:30:00,3490.0,3490.0,3487.49,3490.0,2000.0,3455.121,3455.121,3452.636,3455.121,2000.0
2024-03-08 12:35:00,3490.0,3490.08,3488.03,3488.04,1000.0,3455.121,3455.2002,3453.1706,3453.1805,1000.0
2024-03-08 12:40:00,3487.34,3488.93,3487.34,3488.93,200.0,3452.4875,3454.0616,3452.4875,3454.0616,200.0
2024-03-08 12:45:00,3490.0,3490.0,3485.53,3486.11,408.0,3455.121,3455.121,3450.6956,3451.2698,408.0
2024-03-08 12:50:00,3486.82,3486.82,3482.25,3482.25,500.0,3451.9727,3451.9727,3447.4484,3447.4484,500.0
2024-03-08 12:55:00,3482.53,3482.53,3478.66,3479.23,1400.0,3447.7256,3447.7256,3443.8943,3444.4586,1400.0
2024-03-08 13:00:00,3478.91,3480.2,3476.31,3480.2,500.0,3444.1418,3445.4189,3441.5678,3445.4189,500.0
2024-03-08 13:05:00,3477.08,3481.53,3477.08,3480.08,631.0,3442.3301,3446.7356,3442.3301,3445.3001,631.0
2024-03-08 13:10:00,3476.7,3481.52,3476.69,3481.52,490.0,3441.9539,3446.7257,3441.944,3446.7257,490.0
2024-03-08 13:15:00,3478.42,3478.62,3475.71,3475.71,300.0,3443.6567,3443.8547,3440.9738,3440.9738,300.0
2024-03-08 13:20:00,3474.33,3474.33,3471.6,3471.6,200.0,3439.6076,3439.6076,3436.9048,3436.9048,200.0
2024-03-08 13:25:00,3468.95,3468.95,3468.94,3468.95,100.0,3434.2813,3434.2813,3434.2714,3434.2813,100.0
2024-03-08 13:30:00,3471.21,3471.21,3463.41,3465.86,1361.0,3436.5187,3436.5187,3428.7967,3431.2222,1361.0
2024-03-08 13:35:00,3462.82,3469.37,3462.62,3469.37,1987.0,3428.2126,3434.6971,3428.0146,3434.6971,1987.0
2024-03-08 13:40:00,3472.15,3472.15,3467.93,3467.93,200.0,3437.4493,3437.4493,3433.2715,3433.2715,200.0
2024-03-08 13:45:00,3467.43,3474.22,3467.43,3474.22,300.0,3432.7765,3439.4987,3432.7765,3439.4987,300.0
2024-03-08 13:50:00,3474.22,3474.22,3474.22,3474.22,0.0,3439.4987,3439.4987,3439.4987,3439.4987,0.0
2024-03-08 13:55:00,3474.75,3474.75,3474.75,3474.75,100.0,3440.0234,3440.0234,3440.0234,3440.0234,100.0
2024-03-08 14:00:00,3475.11,3480.84,3475.11,3480.84,400.0,3440.3798,3446.0525,3440.3798,3446.0525,400.0
2024-03-08 14:05:00,3480.39,3481.65,3480.39,3481.47,600.0,3445.607,3446.8544,3445.607,3446.6762,600.0
2024-03-08 14:10:00,3478.37,3479.04,3478.37,3479.04,300.0,3443.6072,3444.2705,3443.6072,3444.2705,300.0
2024-03-08 14:15:00,3479.04,3479.04,3479.04,3479.04,0.0,3444.2705,3444.2705,3444.2705,3444.2705,0.0
2024-03-08 14:20:00,3486.75,3493.29,3486.75,3493.29,495.0,3451.9034,3458.3781,3451.9034,3458.3781,495.0
2024-03-08 14:25:00,3493.29,3493.29,3493.29,3493.29,0.0,3458.3781,3458.3781,3458.3781,3458.3781,0.0
2024-03-08 14:30:00,3495.86,3495.92,3495.86,3495.92,200.0,3460.9224,3460.9818,3460.9224,3460.9818,200.0
2024-03-08 14:35:00,3495.65,3495.65,3492.55,3492.55,300.0,3460.7145,3460.7145,3457.6455,3457.6455,300.0
2024-03-08 14:40:00,3496.93,3496.93,3496.44,3496.44,200.0,3461.9817,3461.9817,3461.4966,3461.4966,200.0
2024-03-08 14:45:00,3499.12,3503.13,3499.12,3503.13,1118.0,3464.1498,3468.1197,3464.1498,3468.1197,1118.0
2024-03-08 14:50:00,3501.86,3505.0,3498.71,3498.71,1310.0,3466.8624,3469.971,3463.7439,3463.7439,1310.0
2024-03-08 14:55:00,3498.88,3504.0,3498.2,3500.64,1057.0,3463.9122,3468.981,3463.239,3465.6546,1057.0
2024-03-08 15:00:00,3501.53,3505.0,3501.2,3504.52,504.0,3466.5357,3469.971,3466.209,3469.4958,504.0
2024-03-08 15:05:00,3502.66,3502.66,3497.83,3497.83,900.0,3467.6544,3467.6544,3462.8727,3462.8727,900.0
2024-03-08 15:10:00,3500.0,3501.53,3496.2,3499.0,2400.0,3465.021,3466.5357,3461.259,3464.031,2400.0
2024-03-08 15:15:00,3501.13,3501.13,3493.66,3496.98,1112.0,3466.1397,3466.1397,3458.7444,3462.0312,1112.0
2024-03-08 15:20:00,3496.94,3500.91,3496.82,3498.17,2009.0,3461.9916,3465.9219,3461.8728,3463.2093,2009.0
2024-03-08 15:25:00,3498.43,3500.32,3485.3,3486.57,2200.0,3463.4667,3465.3378,3450.4679,3451.7252,2200.0
2024-03-08 15:30:00,3479.23,3487.79,3479.23,3484.66,1953.0,3444.4586,3452.933,3444.4586,3449.8343,1953.0
2024-03-08 15:35:00,3482.65,3487.96,3482.49,3482.49,1200.0,3447.8444,3453.1013,3447.686,3447.686,1200.0
2024-03-08 15:40:00,3484.51,3486.54,3484.51,3486.54,400.0,3449.6858,3451.6955,3449.6858,3451.6955,400.0
2024-03-08 15:45:00,3488.95,3490.23,3486.61,3486.62,400.0,3454.0815,3455.3487,3451.7648,3451.7747,400.0
2024-03-08 15:50:00,3486.78,3490.68,3483.5,3485.0,1817.0,3451.9331,3455.7942,3448.6859,3450.1709,1817.0
2024-03-08 15:55:00,3483.91,3492.35,3482.15,3485.97,4396.0,3449.0918,3457.4475,3447.3494,3451.1312,4396.0
2024-03-11 09:30:00,3477.76,3492.15,3477.76,3478.84,3177.0,3443.0033,3457.2495,3443.0033,3444.0725,3177.0
2024-03-11 09:35:00,3484.15,3488.05,3476.48,3488.05,900.0,3449.3294,3453.1904,3441.7361,3453.1904,900.0
2024-03-11 09:40:00,3487.51,3488.62,3476.78,3480.56,1400.0,3452.6558,3453.7547,3442.0331,3445.7753,1400.0
2024-03-11 09:45:00,3482.16,3487.6,3482.16,3487.6,333.0,3447.3593,3452.7449,3447.3593,3452.7449,333.0
2024-03-11 09:50:00,3484.0,3492.0,3484.0,3488.13,751.0,3449.1809,3457.101,3449.1809,3453.2696,751.0
2024-03-11 09:55:00,3497.03,3510.97,3496.99,3505.13,1654.0,3462.0807,3475.8814,3462.0411,3470.0997,1654.0
2024-03-11 10:00:00,3508.79,3510.16,3506.42,3510.16,830.0,3473.7232,3475.0795,3471.3769,3475.0795,830.0
2024-03-11 10:05:00,3513.6,3518.07,3506.53,3510.35,1600.0,3478.4851,3482.9104,3471.4858,3475.2676,1600.0
2024-03-11 10:10:00,3511.6,3512.27,3510.34,3510.4,3154.0,3476.5051,3477.1684,3475.2577,3475.3171,3154.0
2024-03-11 10:15:00,3510.77,3513.87,3509.18,3513.5,830.0,3475.6834,3478.7524,3474.1093,3478.3861,830.0
2024-03-11 10:20:00,3511.6,3513.89,3511.25,3511.4,500.0,3476.5051,3478.7722,3476.1586,3476.3071,500.0
2024-03-11 10:25:00,3510.39,3510.4,3502.65,3506.16,1132.0,3475.3072,3475.3171,3467.6445,3471.1195,1132.0
2024-03-11 10:30:00,3506.15,3511.25,3503.67,3511.25,1044.0,3471.1096,3476.1586,3468.6543,3476.1586,1044.0
2024-03-11 10:35:00,3515.0,3528.0,3515.0,3522.08,3001.0,3479.8711,3492.7412,3479.8711,3486.8803,3001.0
2024-03-11 10:40:00,3517.05,3526.46,3517.05,3526.46,659.0,3481.9006,3491.2166,3481.9006,3491.2166,659.0
2024-03-11 10:45:00,3530.32,3530.32,3530.31,3530.32,100.0,3495.038,3495.038,3495.0281,3495.038,100.0
2024-03-11 10:50:00,3534.53,3544.54,3533.88,3544.54,700.0,3499.2059,3509.1159,3498.5624,3509.1159,700.0
2024-03-11 10:55:00,3546.02,3546.02,3543.28,3543.28,500.0,3510.5811,3510.5811,3507.8685,3507.8685,500.0
2024-03-11 11:00:00,3543.28,3545.0,3542.76,3542.77,730.0,3507.8685,3509.5713,3507.3537,3507.3636,730.0
2024-03-11 11:05:00,3545.0,3545.0,3544.53,3544.54,494.0,3509.5713,3509.5713,3509.106,3509.1159,494.0
2024-03-11 11:10:00,3539.48,3539.48,3530.26,3530.35,900.0,3504.1065,3504.1065,3494.9786,3495.0677,900.0
2024-03-11 11:15:00,3530.35,3530.35,3530.35,3530.35,0.0,3495.0677,3495.0677,3495.0677,3495.0677,0.0
2024-03-11 11:20:00,3520.15,3520.15,3519.59,3519.59,300.0,3484.9696,3484.9696,3484.4152,3484.4152,300.0
2024-03-11 11:25:00,3520.77,3520.77,3507.87,3507.88,1864.0,3485.5834,3485.5834,3472.8124,3472.8223,1864.0
2024-03-11 11:30:00,3510.23,3511.27,3510.22,3511.27,200.0,3475.1488,3476.1784,3475.1389,3476.1784,200.0
2024-03-11 11:35:00,3511.27,3511.27,3511.27,3511.27,0.0,3476.1784,3476.1784,3476.1784,3476.1784,0.0
2024-03-11 11:40:00,3510.52,3510.52,3510.52,3510.52,200.0,3475.4359,3475.4359,3475.4359,3475.4359,200.0
2024-03-11 11:45:00,3510.52,3510.52,3510.52,3510.52,0.0,3475.4359,3475.4359,3475.4359,3475.4359,0.0
2024-03-11 11:50:00,3519.31,3519.31,3513.44,3513.45,366.0,3484.138,3484.138,3478.3267,3478.3366,366.0
2024-03-11 11:55:00,3517.57,3518.26,3515.78,3516.46,700.0,3482.4154,3483.0985,3480.6433,3481.3165,700.0
2024-03-11 12:00:00,3516.46,3516.46,3516.46,3516.46,0.0,3481.3165,3481.3165,3481.3165,3481.3165,0.0
2024-03-11 12:05:00,3516.46,3516.46,3516.46,3516.46,0.0,3481.3165,3481.3165,3481.3165,3481.3165,0.0
2024-03-11 12:10:00,3516.46,3516.46,3516.46,3516.46,0.0,3481.3165,3481.3165,3481.3165,3481.3165,0.0
2024-03-11 12:15:00,3509.7,3510.31,3508.78,3508.79,406.0,3474.6241,3475.228,3473.7133,3473.7232,406.0
2024-03-11 12:20:00,3512.25,3514.25,3512.25,3514.25,300.0,3477.1486,3479.1286,3477.1486,3479.1286,300.0
2024-03-11 12:25:00,3511.25,3511.25,3511.25,3511.25,100.0,3476.1586,3476.1586,3476.1586,3476.1586,100.0
2024-03-11 12:30:00,3509.62,3509.62,3509.62,3509.62,200.0,3474.5449,3474.5449,3474.5449,3474.5449,200.0
2024-03-11 12:35:00,3510.26,3511.42,3509.03,3511.42,800.0,3475.1785,3476.3269,3473.9608,3476.3269,800.0
2024-03-11 12:40:00,3511.42,3511.42,3511.42,3511.42,0.0,3476.3269,3476.3269,3476.3269,3476.3269,0.0
2024-03-11 12:45:00,3511.42,3511.42,3511.42,3511.42,0.0,3476.3269,3476.3269,3476.3269,3476.3269,0.0
2024-03-11 12:50:00,3510.83,3510.83,3510.83,3510.83,100.0,3475.7428,3475.7428,3475.7428,3475.7428,100.0
2024-03-11 12:55:00,3510.72,3510.72,3510.72,3510.72,100.0,3475.6339,3475.6339,3475.6339,3475.6339,100.0
2024-03-11 13:00:00,3514.82,3514.82,3514.82,3514.82,100.0,3479.6929,3479.6929,3479.6929,3479.6929,100.0
2024-03-11 13:05:00,3509.41,3509.41,3499.74,3499.74,1050.0,3474.337,3474.337,3464.7636,3464.7636,1050.0
2024-03-11 13:10:00,3495.65,3495.65,3495.65,3495.65,100.0,3460.7145,3460.7145,3460.7145,3460.7145,100.0
2024-03-11 13:15:00,3486.63,3493.01,3486.63,3491.36,412.0,3451.7846,3458.1009,3451.7846,3456.4674,412.0
2024-03-11 13:20:00,3494.7,3494.7,3494.7,3494.7,100.0,3459.774,3459.774,3459.774,3459.774,100.0
2024-03-11 13:25:00,3497.96,3497.96,3497.96,3497.96,100.0,3463.0014,3463.0014,3463.0014,3463.0014,100.0
2024-03-11 13:30:00,3498.0,3500.15,3498.0,3500.15,829.0,3463.041,3465.1695,3463.041,3465.1695,829.0
2024-03-11 13:35:00,3500.79,3500.79,3495.9,3495.9,488.0,3465.8031,3465.8031,3460.962,3460.962,488.0
2024-03-11 13:40:00,3494.22,3494.22,3494.22,3494.22,100.0,3459.2988,3459.2988,3459.2988,3459.2988,100.0
2024-03-11 13:45:00,3492.43,3492.43,3489.85,3489.85,300.0,3457.5267,3457.5267,3454.9725,3454.9725,300.0
2024-03-11 13:50:00,3494.84,3494.84,3494.84,3494.84,100.0,3459.9126,3459.9126,3459.9126,3459.9126,100.0
2024-03-11 13:55:00,3495.17,3495.17,3495.17,3495.17,100.0,3460.2393,3460.2393,3460.2393,3460.2393,100.0
2024-03-11 14:00:00,3495.17,3495.17,3495.17,3495.17,0.0,3460.2393,3460.2393,3460.2393,3460.2393,0.0
2024-03-11 14:05:00,3496.8,3496.8,3496.8,3496.8,100.0,3461.853,3461.853,3461.853,3461.853,100.0
2024-03-11 14:10:00,3495.99,3502.2,3495.98,3500.71,1995.0,3461.0511,3467.199,3461.0412,3465.7239,1995.0
2024-03-11 14:15:00,3504.37,3504.6,3502.18,3503.28,500.0,3469.3473,3469.575,3467.1792,3468.2682,500.0
2024-03-11 14:20:00,3500.66,3500.66,3498.47,3498.47,600.0,3465.6744,3465.6744,3463.5063,3463.5063,600.0
2024-03-11 14:25:00,3500.0,3501.93,3500.0,3500.4,631.0,3465.021,3466.9317,3465.021,3465.417,631.0
2024-03-11 14:30:00,3501.68,3501.68,3494.09,3494.09,200.0,3466.6842,3466.6842,3459.1701,3459.1701,200.0
2024-03-11 14:35:00,3497.16,3498.88,3497.16,3498.33,766.0,3462.2094,3463.9122,3462.2094,3463.3677,766.0
2024-03-11 14:40:00,3498.37,3500.0,3498.37,3500.0,300.0,3463.4073,3465.021,3463.4073,3465.021,300.0
2024-03-11 14:45:00,3499.99,3502.43,3499.99,3502.43,200.0,3465.0111,3467.4267,3465.0111,3467.4267,200.0
2024-03-11 14:50:00,3498.51,3498.51,3498.5,3498.51,342.0,3463.5459,3463.5459,3463.536,3463.5459,342.0
2024-03-11 14:55:00,3497.38,3497.38,3495.07,3495.07,200.0,3462.4272,3462.4272,3460.1403,3460.1403,200.0
2024-03-11 15:00:00,3494.42,3494.42,3494.42,3494.42,100.0,3459.4968,3459.4968,3459.4968,3459.4968,100.0
2024-03-11 15:05:00,3494.23,3494.25,3491.55,3494.25,300.0,3459.3087,3459.3285,3456.6555,3459.3285,300.0
2024-03-11 15:10:00,3493.09,3493.09,3491.19,3491.19,200.0,3458.1801,3458.1801,3456.2991,3456.2991,200.0
2024-03-11 15:15:00,3488.7,3490.44,3483.14,3483.14,600.0,3453.8339,3455.5566,3448.3295,3448.3295,600.0
2024-03-11 15:20:00,3485.84,3486.47,3485.84,3486.47,400.0,3451.0025,3451.6262,3451.0025,3451.6262,400.0
2024-03-11 15:25:00,3495.98,3497.28,3495.98,3497.28,200.0,3461.0412,3462.3282,3461.0412,3462.3282,200.0
2024-03-11 15:30:00,3497.11,3497.45,3496.37,3497.45,838.0,3462.1599,3462.4965,3461.4273,3462.4965,838.0
2024-03-11 15:35:00,3495.18,3495.18,3492.61,3494.11,700.0,3460.2492,3460.2492,3457.7049,3459.1899,700.0
2024-03-11 15:40:00,3495.42,3498.64,3495.42,3496.24,500.0,3460.4868,3463.6746,3460.4868,3461.2986,500.0
2024-03-11 15:45:00,3498.39,3498.39,3491.9,3494.13,1001.0,3463.4271,3463.4271,3457.002,3459.2097,1001.0
2024-03-11 15:50:00,3497.48,3501.47,3495.62,3499.46,4450.0,3462.5262,3466.4763,3460.6848,3464.4864,4450.0
2024-03-11 15:55:00,3499.16,3506.99,3499.16,3505.66,4262.0,3464.1894,3471.9412,3464.1894,3470.6245,4262.0
2024-03-12 09:30:00,3522.27,3525.93,3519.11,3523.21,2280.0,3487.0685,3490.6919,3483.94,3487.9991,2280.0
2024-03-12 09:35:00,3521.03,3543.44,3520.68,3540.72,500.0,3485.8408,3508.0269,3485.4943,3505.3341,500.0
2024-03-12 09:40:00,3531.44,3535.2,3528.43,3528.43,608.0,3496.1468,3499.8692,3493.1669,3493.1669,608.0
2024-03-12 09:45:00,3523.94,3526.59,3523.94,3525.1,425.0,3488.7218,3491.3453,3488.7218,3489.8702,425.0
2024-03-12 09:50:00,3525.1,3525.1,3525.1,3525.1,0.0,3489.8702,3489.8702,3489.8702,3489.8702,0.0
2024-03-12 09:55:00,3529.45,3530.16,3529.27,3530.0,652.0,3494.1767,3494.8796,3493.9985,3494.7212,652.0
2024-03-12 10:00:00,3533.38,3533.4,3532.31,3533.4,300.0,3498.0674,3498.0872,3497.0081,3498.0872,300.0
2024-03-12 10:05:00,3530.57,3536.04,3530.42,3530.42,599.0,3495.2855,3500.7008,3495.137,3495.137,599.0
2024-03-12 10:10:00,3531.91,3536.84,3528.09,3529.93,517.0,3496.6121,3501.4928,3492.8303,3494.6519,517.0
2024-03-12 10:15:00,3523.34,3525.87,3523.34,3525.51,500.0,3488.1278,3490.6325,3488.1278,3490.2761,500.0
2024-03-12 10:20:00,3526.9,3533.86,3526.9,3533.86,600.0,3491.6522,3498.5426,3491.6522,3498.5426,600.0
2024-03-12 10:25:00,3536.66,3536.67,3530.76,3530.76,1100.0,3501.3146,3501.3245,3495.4736,3495.4736,1100.0
2024-03-12 10:30:00,3533.75,3533.75,3533.75,3533.75,100.0,3498.4337,3498.4337,3498.4337,3498.4337,100.0
2024-03-12 10:35:00,3539.79,3539.79,3534.43,3534.43,400.0,3504.4134,3504.4134,3499.1069,3499.1069,400.0
2024-03-12 10:40:00,3535.25,3535.25,3530.97,3530.97,400.0,3499.9187,3499.9187,3495.6815,3495.6815,400.0
2024-03-12 10:45:00,3531.29,3531.29,3531.29,3531.29,100.0,3495.9983,3495.9983,3495.9983,3495.9983,100.0
2024-03-12 10:50:00,3531.6,3534.78,3531.6,3534.78,300.0,3496.3052,3499.4534,3496.3052,3499.4534,300.0
2024-03-12 10:55:00,3535.37,3535.37,3528.88,3531.15,1604.0,3500.0375,3500.0375,3493.6124,3495.8597,1604.0
2024-03-12 11:00:00,3530.62,3532.69,3530.62,3531.15,400.0,3495.335,3497.3843,3495.335,3495.8597,400.0
2024-03-12 11:05:00,3531.15,3531.15,3531.15,3531.15,0.0,3495.8597,3495.8597,3495.8597,3495.8597,0.0
2024-03-12 11:10:00,3530.22,3535.82,3530.22,3532.51,1701.0,3494.939,3500.483,3494.939,3497.2061,1701.0
2024-03-12 11:15:00,3534.48,3534.49,3528.52,3528.53,513.0,3499.1564,3499.1663,3493.256,3493.2659,513.0
2024-03-12 11:20:00,3525.95,3532.82,3525.95,3532.82,886.0,3490.7117,3497.513,3490.7117,3497.513,886.0
2024-03-12 11:25:00,3537.32,3537.32,3537.32,3537.32,100.0,3501.968,3501.968,3501.968,3501.968,100.0
2024-03-12 11:30:00,3535.66,3538.08,3535.66,3535.78,616.0,3500.3246,3502.7204,3500.3246,3500.4434,616.0
2024-03-12 11:35:00,3535.78,3535.78,3535.78,3535.78,0.0,3500.4434,3500.4434,3500.4434,3500.4434,0.0
2024-03-12 11:40:00,3534.98,3534.98,3534.38,3534.38,300.0,3499.6514,3499.6514,3499.0574,3499.0574,300.0
2024-03-12 11:45:00,3534.52,3538.49,3534.52,3538.49,700.0,3499.196,3503.1263,3499.196,3503.1263,700.0
2024-03-12 11:50:00,3537.65,3537.65,3537.65,3537.65,100.0,3502.2947,3502.2947,3502.2947,3502.2947,100.0
2024-03-12 11:55:00,3536.33,3537.76,3536.32,3536.43,549.0,3500.9879,3502.4036,3500.978,3501.0869,549.0
2024-03-12 12:00:00,3530.35,3530.35,3530.35,3530.35,141.0,3495.0677,3495.0677,3495.0677,3495.0677,141.0
2024-03-12 12:05:00,3528.79,3528.79,3528.79,3528.79,100.0,3493.5233,3493.5233,3493.5233,3493.5233,100.0
2024-03-12 12:10:00,3522.37,3529.0,3522.37,3529.0,300.0,3487.1675,3493.7312,3487.1675,3493.7312,300.0
2024-03-12 12:15:00,3523.91,3523.91,3523.2,3523.2,300.0,3488.6921,3488.6921,3487.9892,3487.9892,300.0
2024-03-12 12:20:00,3520.48,3523.11,3520.48,3523.11,600.0,3485.2963,3487.9001,3485.2963,3487.9001,600.0
2024-03-12 12:25:00,3518.15,3521.07,3518.15,3521.07,200.0,3482.9896,3485.8804,3482.9896,3485.8804,200.0
2024-03-12 12:30:00,3523.28,3523.28,3520.42,3521.19,400.0,3488.0684,3488.0684,3485.2369,3485.9992,400.0
2024-03-12 12:35:00,3521.19,3521.19,3521.19,3521.19,0.0,3485.9992,3485.9992,3485.9992,3485.9992,0.0
2024-03-12 12:40:00,3517.97,3519.87,3517.97,3519.87,300.0,3482.8114,3484.6924,3482.8114,3484.6924,300.0
2024-03-12 12:45:00,3511.24,3511.24,3511.24,3511.24,100.0,3476.1487,3476.1487,3476.1487,3476.1487,100.0
2024-03-12 12:50:00,3513.38,3513.38,3513.38,3513.38,100.0,3478.2673,3478.2673,3478.2673,3478.2673,100.0
2024-03-12 12:55:00,3516.2,3516.75,3516.2,3516.75,200.0,3481.0591,3481.6036,3481.0591,3481.6036,200.0
2024-03-12 13:00:00,3513.95,3514.98,3511.11,3511.11,400.0,3478.8316,3479.8513,3476.02,3476.02,400.0
2024-03-12 13:05:00,3511.11,3511.11,3511.11,3511.11,0.0,3476.02,3476.02,3476.02,3476.02,0.0
2024-03-12 13:10:00,3506.4,3507.89,3506.4,3507.89,200.0,3471.3571,3472.8322,3471.3571,3472.8322,200.0
2024-03-12 13:15:00,3507.35,3507.35,3506.53,3506.54,200.0,3472.2976,3472.2976,3471.4858,3471.4957,200.0
2024-03-12 13:20:00,3503.73,3511.68,3503.73,3509.54,625.0,3468.7137,3476.5843,3468.7137,3474.4657,625.0
2024-03-12 13:25:00,3509.68,3509.68,3509.54,3509.54,200.0,3474.6043,3474.6043,3474.4657,3474.4657,200.0
2024-03-12 13:30:00,3509.49,3512.15,3507.44,3512.14,807.0,3474.4162,3477.0496,3472.3867,3477.0397,807.0
2024-03-12 13:35:00,3514.18,3515.11,3514.18,3514.98,300.0,3479.0593,3479.98,3479.0593,3479.8513,300.0
2024-03-12 13:40:00,3517.53,3517.54,3517.53,3517.54,200.0,3482.3758,3482.3857,3482.3758,3482.3857,200.0
2024-03-12 13:45:00,3517.04,3517.79,3517.04,3517.79,200.0,3481.8907,3482.6332,3481.8907,3482.6332,200.0
2024-03-12 13:50:00,3517.04,3518.96,3517.03,3517.93,400.0,3481.8907,3483.7915,3481.8808,3482.7718,400.0
2024-03-12 13:55:00,3518.96,3518.96,3518.96,3518.96,100.0,3483.7915,3483.7915,3483.7915,3483.7915,100.0
2024-03-12 14:00:00,3517.87,3517.87,3516.71,3516.71,200.0,3482.7124,3482.7124,3481.564,3481.564,200.0
2024-03-12 14:05:00,3517.66,3517.88,3516.94,3517.88,300.0,3482.5045,3482.7223,3481.7917,3482.7223,300.0
2024-03-12 14:10:00,3517.67,3517.67,3517.51,3517.55,400.0,3482.5144,3482.5144,3482.356,3482.3956,400.0
2024-03-12 14:15:00,3517.55,3517.55,3517.55,3517.55,0.0,3482.3956,3482.3956,3482.3956,3482.3956,0.0
2024-03-12 14:20:00,3519.15,3519.21,3517.91,3518.66,505.0,3483.9796,3484.039,3482.752,3483.4945,505.0
2024-03-12 14:25:00,3517.94,3517.94,3517.94,3517.94,100.0,3482.7817,3482.7817,3482.7817,3482.7817,100.0
2024-03-12 14:30:00,3518.12,3519.24,3518.12,3518.2,600.0,3482.9599,3484.0687,3482.9599,3483.0391,600.0
2024-03-12 14:35:00,3517.47,3517.47,3517.47,3517.47,100.0,3482.3164,3482.3164,3482.3164,3482.3164,100.0
2024-03-12 14:40:00,3514.14,3514.14,3504.82,3504.82,739.0,3479.0197,3479.0197,3469.7928,3469.7928,739.0
2024-03-12 14:45:00,3506.19,3506.19,3505.94,3505.94,200.0,3471.1492,3471.1492,3470.9017,3470.9017,200.0
2024-03-12 14:50:00,3503.14,3510.6,3503.14,3509.24,1100.0,3468.1296,3475.5151,3468.1296,3474.1687,1100.0
2024-03-12 14:55:00,3513.27,3513.27,3513.27,3513.27,100.0,3478.1584,3478.1584,3478.1584,3478.1584,100.0
2024-03-12 15:00:00,3507.56,3512.15,3507.56,3512.14,200.0,3472.5055,3477.0496,3472.5055,3477.0397,200.0
2024-03-12 15:05:00,3510.67,3510.67,3510.67,3510.67,100.0,3475.5844,3475.5844,3475.5844,3475.5844,100.0
2024-03-12 15:10:00,3511.09,3511.09,3509.31,3509.31,200.0,3476.0002,3476.0002,3474.238,3474.238,200.0
2024-03-12 15:15:00,3508.33,3508.85,3507.77,3507.77,300.0,3473.2678,3473.7826,3472.7134,3472.7134,300.0
2024-03-12 15:20:00,3508.78,3508.78,3508.78,3508.78,100.0,3473.7133,3473.7133,3473.7133,3473.7133,100.0
2024-03-12 15:25:00,3510.42,3510.42,3507.58,3507.58,227.0,3475.3369,3475.3369,3472.5253,3472.5253,227.0
2024-03-12 15:30:00,3511.94,3514.8,3511.94,3512.97,1100.0,3476.8417,3479.6731,3476.8417,3477.8614,1100.0
2024-03-12 15:35:00,3507.56,3507.56,3507.56,3507.56,125.0,3472.5055,3472.5055,3472.5055,3472.5055,125.0
2024-03-12 15:40:00,3509.17,3509.17,3503.32,3503.32,555.0,3474.0994,3474.0994,3468.3078,3468.3078,555.0
2024-03-12 15:45:00,3506.54,3508.26,3506.54,3506.98,449.0,3471.4957,3473.1985,3471.4957,3471.9313,449.0
2024-03-12 15:50:00,3508.65,3511.97,3506.58,3507.75,1336.0,3473.5846,3476.8714,3471.5353,3472.6936,1336.0
2024-03-12 15:55:00,3507.27,3507.27,3497.54,3497.54,4089.0,3472.2184,3472.2184,3462.5856,3462.5856,4089.0
2024-03-13 09:30:00,3500.0,3500.0,3489.51,3489.51,2767.0,3465.021,3465.021,3454.6359,3454.6359,2767.0
2024-03-13 09:35:00,3486.02,3486.02,3482.23,3482.23,200.0,3451.1807,3451.1807,3447.4286,3447.4286,200.0
2024-03-13 09:40:00,3501.86,3504.98,3497.83,3497.83,1403.0,3466.8624,3469.9512,3462.8727,3462.8727,1403.0
2024-03-13 09:45:00,3494.14,3494.14,3494.14,3494.14,100.0,3459.2196,3459.2196,3459.2196,3459.2196,100.0
2024-03-13 09:50:00,3498.31,3505.0,3498.31,3505.0,400.0,3463.3479,3469.971,3463.3479,3469.971,400.0
2024-03-13 09:55:00,3507.69,3515.93,3507.69,3515.4,867.0,3472.6342,3480.7918,3472.6342,3480.2671,867.0
2024-03-13 10:00:00,3508.3,3512.38,3502.78,3503.7,2719.0,3473.2381,3477.2773,3467.7732,3468.684,2719.0
2024-03-13 10:05:00,3499.17,3502.53,3499.17,3501.43,510.0,3464.1993,3467.5257,3464.1993,3466.4367,510.0
2024-03-13 10:10:00,3500.82,3500.87,3500.81,3500.87,300.0,3465.8328,3465.8823,3465.8229,3465.8823,300.0
2024-03-13 10:15:00,3500.48,3500.48,3500.48,3500.48,600.0,3465.4962,3465.4962,3465.4962,3465.4962,600.0
2024-03-13 10:20:00,3500.48,3500.48,3500.48,3500.48,0.0,3465.4962,3465.4962,3465.4962,3465.4962,0.0
2024-03-13 10:25:00,3500.48,3500.48,3500.48,3500.48,0.0,3465.4962,3465.4962,3465.4962,3465.4962,0.0
2024-03-13 10:30:00,3496.67,3500.06,3496.67,3500.06,1106.0,3461.7243,3465.0804,3461.7243,3465.0804,1106.0
2024-03-13 10:35:00,3500.0,3500.0,3499.89,3500.0,500.0,3465.021,3465.021,3464.9121,3465.021,500.0
2024-03-13 10:40:00,3497.9,3500.0,3497.9,3500.0,300.0,3462.942,3465.021,3462.942,3465.021,300.0
2024-03-13 10:45:00,3507.58,3508.58,3507.57,3508.58,760.0,3472.5253,3473.5153,3472.5154,3473.5153,760.0
2024-03-13 10:50:00,3508.52,3512.01,3506.8,3512.01,324.0,3473.4559,3476.911,3471.7531,3476.911,324.0
2024-03-13 10:55:00,3508.01,3511.83,3504.55,3511.83,702.0,3472.951,3476.7328,3469.5255,3476.7328,702.0
2024-03-13 11:00:00,3508.43,3508.43,3508.43,3508.43,200.0,3473.3668,3473.3668,3473.3668,3473.3668,200.0
2024-03-13 11:05:00,3515.48,3515.48,3513.29,3513.3,300.0,3480.3463,3480.3463,3478.1782,3478.1881,300.0
2024-03-13 11:10:00,3516.78,3519.72,3513.98,3516.43,1000.0,3481.6333,3484.5439,3478.8613,3481.2868,1000.0
2024-03-13 11:15:00,3514.95,3514.95,3508.26,3509.3,800.0,3479.8216,3479.8216,3473.1985,3474.2281,800.0
2024-03-13 11:20:00,3505.37,3505.37,3500.55,3502.36,2481.0,3470.3373,3470.3373,3465.5655,3467.3574,2481.0
2024-03-13 11:25:00,3499.56,3500.63,3499.56,3500.63,631.0,3464.5854,3465.6447,3464.5854,3465.6447,631.0
2024-03-13 11:30:00,3502.6,3502.6,3500.56,3501.16,761.0,3467.595,3467.595,3465.5754,3466.1694,761.0
2024-03-13 11:35:00,3502.5,3503.52,3502.45,3503.52,300.0,3467.496,3468.5058,3467.4465,3468.5058,300.0
2024-03-13 11:40:00,3498.0,3498.0,3498.0,3498.0,100.0,3463.041,3463.041,3463.041,3463.041,100.0
2024-03-13 11:45:00,3502.82,3502.82,3502.82,3502.82,200.0,3467.8128,3467.8128,3467.8128,3467.8128,200.0
2024-03-13 11:50:00,3502.14,3502.15,3502.13,3502.14,400.0,3467.1396,3467.1495,3467.1297,3467.1396,400.0
2024-03-13 11:55:00,3502.14,3502.15,3499.15,3500.53,700.0,3467.1396,3467.1495,3464.1795,3465.5457,700.0
2024-03-13 12:00:00,3500.53,3500.53,3500.53,3500.53,0.0,3465.5457,3465.5457,3465.5457,3465.5457,0.0
2024-03-13 12:05:00,3501.66,3501.66,3498.05,3498.13,756.0,3466.6644,3466.6644,3463.0905,3463.1697,756.0
2024-03-13 12:10:00,3497.7,3497.7,3497.69,3497.7,156.0,3462.744,3462.744,3462.7341,3462.744,156.0
2024-03-13 12:15:00,3492.94,3492.94,3492.78,3492.78,200.0,3458.0316,3458.0316,3457.8732,3457.8732,200.0
2024-03-13 12:20:00,3496.34,3496.34,3494.25,3495.64,700.0,3461.3976,3461.3976,3459.3285,3460.7046,700.0
2024-03-13 12:25:00,3503.57,3503.57,3503.57,3503.57,100.0,3468.5553,3468.5553,3468.5553,3468.5553,100.0
2024-03-13 12:30:00,3503.57,3503.57,3503.57,3503.57,0.0,3468.5553,3468.5553,3468.5553,3468.5553,0.0
2024-03-13 12:35:00,3506.63,3506.63,3506.63,3506.63,100.0,3471.5848,3471.5848,3471.5848,3471.5848,100.0
2024-03-13 12:40:00,3505.29,3505.29,3505.29,3505.29,100.0,3470.2581,3470.2581,3470.2581,3470.2581,100.0
2024-03-13 12:45:00,3505.29,3505.29,3505.29,3505.29,0.0,3470.2581,3470.2581,3470.2581,3470.2581,0.0
2024-03-13 12:50:00,3508.02,3513.77,3508.02,3513.77,816.0,3472.9609,3478.6534,3472.9609,3478.6534,816.0
2024-03-13 12:55:00,3513.77,3513.77,3513.77,3513.77,0.0,3478.6534,3478.6534,3478.6534,3478.6534,0.0
2024-03-13 13:00:00,3513.77,3513.77,3513.77,3513.77,0.0,3478.6534,3478.6534,3478.6534,3478.6534,0.0
2024-03-13 13:05:00,3515.51,3515.51,3515.51,3515.51,100.0,3480.376,3480.376,3480.376,3480.376,100.0
2024-03-13 13:10:00,3515.6,3515.6,3515.6,3515.6,100.0,3480.4651,3480.4651,3480.4651,3480.4651,100.0
2024-03-13 13:15:00,3514.4,3514.4,3510.93,3510.93,200.0,3479.2771,3479.2771,3475.8418,3475.8418,200.0
2024-03-13 13:20:00,3510.93,3510.93,3510.93,3510.93,0.0,3475.8418,3475.8418,3475.8418,3475.8418,0.0
2024-03-13 13:25:00,3514.53,3514.53,3514.53,3514.53,100.0,3479.4058,3479.4058,3479.4058,3479.4058,100.0
2024-03-13 13:30:00,3512.0,3513.62,3512.0,3513.62,325.0,3476.9011,3478.5049,3476.9011,3478.5049,325.0
2024-03-13 13:35:00,3513.62,3513.62,3513.62,3513.62,0.0,3478.5049,3478.5049,3478.5049,3478.5049,0.0
2024-03-13 13:40:00,3513.03,3513.24,3513.02,3513.24,225.0,3477.9208,3478.1287,3477.9109,3478.1287,225.0
2024-03-13 13:45:00,3512.97,3512.97,3511.0,3511.0,200.0,3477.8614,3477.8614,3475.9111,3475.9111,200.0
2024-03-13 13:50:00,3510.75,3510.75,3509.93,3509.93,300.0,3475.6636,3475.6636,3474.8518,3474.8518,300.0
2024-03-13 13:55:00,3509.93,3509.93,3509.93,3509.93,0.0,3474.8518,3474.8518,3474.8518,3474.8518,0.0
2024-03-13 14:00:00,3509.93,3509.93,3509.93,3509.93,0.0,3474.8518,3474.8518,3474.8518,3474.8518,0.0
2024-03-13 14:05:00,3510.11,3510.11,3504.21,3504.22,437.0,3475.03,3475.03,3469.1889,3469.1988,437.0
2024-03-13 14:10:00,3502.15,3502.15,3501.1,3501.1,200.0,3467.1495,3467.1495,3466.11,3466.11,200.0
2024-03-13 14:15:00,3503.11,3506.22,3503.11,3506.13,400.0,3468.0999,3471.1789,3468.0999,3471.0898,400.0
2024-03-13 14:20:00,3503.04,3503.7,3500.32,3503.7,804.0,3468.0306,3468.684,3465.3378,3468.684,804.0
2024-03-13 14:25:00,3503.7,3503.7,3503.7,3503.7,0.0,3468.684,3468.684,3468.684,3468.684,0.0
2024-03-13 14:30:00,3505.38,3505.38,3505.38,3505.38,100.0,3470.3472,3470.3472,3470.3472,3470.3472,100.0
2024-03-13 14:35:00,3506.45,3506.45,3506.45,3506.45,100.0,3471.4066,3471.4066,3471.4066,3471.4066,100.0
2024-03-13 14:40:00,3506.56,3506.56,3506.56,3506.56,100.0,3471.5155,3471.5155,3471.5155,3471.5155,100.0
2024-03-13 14:45:00,3504.2,3505.21,3504.2,3505.21,200.0,3469.179,3470.1789,3469.179,3470.1789,200.0
2024-03-13 14:50:00,3504.19,3504.19,3503.43,3503.43,200.0,3469.1691,3469.1691,3468.4167,3468.4167,200.0
2024-03-13 14:55:00,3500.58,3500.58,3500.58,3500.58,100.0,3465.5952,3465.5952,3465.5952,3465.5952,100.0
2024-03-13 15:00:00,3501.68,3501.68,3498.78,3498.78,400.0,3466.6842,3466.6842,3463.8132,3463.8132,400.0
2024-03-13 15:05:00,3495.93,3495.93,3495.93,3495.93,100.0,3460.9917,3460.9917,3460.9917,3460.9917,100.0
2024-03-13 15:10:00,3495.93,3495.93,3495.93,3495.93,0.0,3460.9917,3460.9917,3460.9917,3460.9917,0.0
2024-03-13 15:15:00,3495.88,3498.26,3494.39,3498.25,600.0,3460.9422,3463.2984,3459.4671,3463.2885,600.0
2024-03-13 15:20:00,3498.31,3498.31,3498.31,3498.31,100.0,3463.3479,3463.3479,3463.3479,3463.3479,100.0
2024-03-13 15:25:00,3498.13,3498.13,3490.0,3490.0,300.0,3463.1697,3463.1697,3455.121,3455.121,300.0
2024-03-13 15:30:00,3490.66,3492.51,3490.66,3492.51,200.0,3455.7744,3457.6059,3455.7744,3457.6059,200.0
2024-03-13 15:35:00,3493.88,3495.0,3493.88,3495.0,200.0,3458.9622,3460.071,3458.9622,3460.071,200.0
2024-03-13 15:40:00,3492.15,3493.05,3490.53,3490.53,343.0,3457.2495,3458.1405,3455.6457,3455.6457,343.0
2024-03-13 15:45:00,3489.53,3489.53,3487.44,3487.44,200.0,3454.6557,3454.6557,3452.5865,3452.5865,200.0
2024-03-13 15:50:00,3489.1,3498.84,3486.36,3498.16,2414.0,3454.23,3463.8726,3451.5173,3463.1994,2414.0
2024-03-13 15:55:00,3497.89,3502.73,3495.89,3502.37,4851.0,3462.9321,3467.7237,3460.9521,3467.3673,4851.0
2024-03-14 09:30:00,3550.0,3550.0,3513.18,3519.72,4544.0,3514.5213,3514.5213,3478.0693,3484.5439,4544.0
2024-03-14 09:35:00,3519.27,3526.25,3519.06,3519.07,815.0,3484.0984,3491.0087,3483.8905,3483.9004,815.0
2024-03-14 09:40:00,3520.06,3520.77,3520.06,3520.77,400.0,3484.8805,3485.5834,3484.8805,3485.5834,400.0
2024-03-14 09:45:00,3525.99,3528.75,3520.36,3527.69,700.0,3490.7513,3493.4837,3485.1775,3492.4343,700.0
2024-03-14 09:50:00,3523.19,3528.11,3515.08,3528.11,800.0,3487.9793,3492.8501,3479.9503,3492.8501,800.0
2024-03-14 09:55:00,3527.94,3529.33,3523.67,3528.28,1000.0,3492.6818,3494.0579,3488.4545,3493.0184,1000.0
2024-03-14 10:00:00,3524.79,3532.62,3522.75,3532.62,400.0,3489.5633,3497.315,3487.5437,3497.315,400.0
2024-03-14 10:05:00,3528.22,3528.23,3524.31,3526.11,806.0,3492.959,3492.9689,3489.0881,3490.8701,806.0
2024-03-14 10:10:00,3520.25,3528.51,3520.25,3524.66,700.0,3485.0686,3493.2461,3485.0686,3489.4346,700.0
2024-03-14 10:15:00,3524.1,3526.12,3522.0,3523.03,800.0,3488.8802,3490.88,3486.8011,3487.8209,800.0
2024-03-14 10:20:00,3521.22,3526.55,3520.22,3522.17,2618.0,3486.0289,3491.3057,3485.0389,3486.9694,2618.0
2024-03-14 10:25:00,3528.2,3533.92,3526.92,3531.34,700.0,3492.9392,3498.602,3491.672,3496.0478,700.0
2024-03-14 10:30:00,3536.06,3540.9,3532.5,3534.55,790.0,3500.7206,3505.5123,3497.1962,3499.2257,790.0
2024-03-14 10:35:00,3535.83,3535.83,3535.83,3535.83,100.0,3500.4929,3500.4929,3500.4929,3500.4929,100.0
2024-03-14 10:40:00,3541.6,3541.6,3533.25,3533.7,1260.0,3506.2053,3506.2053,3497.9387,3498.3842,1260.0
2024-03-14 10:45:00,3531.58,3532.52,3528.66,3532.52,800.0,3496.2854,3497.216,3493.3946,3497.216,800.0
2024-03-14 10:50:00,3527.91,3529.02,3526.72,3526.72,300.0,3492.6521,3493.751,3491.474,3491.474,300.0
2024-03-14 10:55:00,3520.28,3523.38,3519.97,3519.97,300.0,3485.0983,3488.1674,3484.7914,3484.7914,300.0
2024-03-14 11:00:00,3516.39,3529.94,3516.39,3529.93,966.0,3481.2472,3494.6618,3481.2472,3494.6519,966.0
2024-03-14 11:05:00,3526.74,3526.74,3526.74,3526.74,100.0,3491.4938,3491.4938,3491.4938,3491.4938,100.0
2024-03-14 11:10:00,3521.07,3521.07,3521.07,3521.07,100.0,3485.8804,3485.8804,3485.8804,3485.8804,100.0
2024-03-14 11:15:00,3517.32,3517.32,3517.32,3517.32,300.0,3482.1679,3482.1679,3482.1679,3482.1679,300.0
2024-03-14 11:20:00,3510.57,3510.57,3510.57,3510.57,100.0,3475.4854,3475.4854,3475.4854,3475.4854,100.0
2024-03-14 11:25:00,3510.57,3510.57,3510.57,3510.57,0.0,3475.4854,3475.4854,3475.4854,3475.4854,0.0
2024-03-14 11:30:00,3507.62,3507.62,3501.66,3501.66,300.0,3472.5649,3472.5649,3466.6644,3466.6644,300.0
2024-03-14 11:35:00,3505.26,3505.26,3501.39,3501.39,400.0,3470.2284,3470.2284,3466.3971,3466.3971,400.0
2024-03-14 11:40:00,3501.39,3503.69,3500.28,3502.92,1300.0,3466.3971,3468.6741,3465.2982,3467.9118,1300.0
2024-03-14 11:45:00,3507.19,3507.19,3507.19,3507.19,100.0,3472.1392,3472.1392,3472.1392,3472.1392,100.0
2024-03-14 11:50:00,3513.51,3516.58,3513.5,3516.58,200.0,3478.396,3481.4353,3478.3861,3481.4353,200.0
2024-03-14 11:55:00,3519.0,3519.0,3519.0,3519.0,100.0,3483.8311,3483.8311,3483.8311,3483.8311,100.0
2024-03-14 12:00:00,3517.64,3519.51,3517.22,3519.51,405.0,3482.4847,3484.336,3482.0689,3484.336,405.0
2024-03-14 12:05:00,3521.64,3522.3,3521.64,3522.15,300.0,3486.4447,3487.0982,3486.4447,3486.9496,300.0
2024-03-14 12:10:00,3524.14,3524.14,3519.49,3519.49,517.0,3488.9198,3488.9198,3484.3162,3484.3162,517.0
2024-03-14 12:15:00,3520.0,3520.21,3516.43,3520.0,2488.0,3484.8211,3485.029,3481.2868,3484.8211,2488.0
2024-03-14 12:20:00,3519.97,3525.06,3519.96,3525.06,300.0,3484.7914,3489.8306,3484.7815,3489.8306,300.0
2024-03-14 12:25:00,3524.56,3524.56,3524.56,3524.56,100.0,3489.3356,3489.3356,3489.3356,3489.3356,100.0
2024-03-14 12:30:00,3524.5,3525.48,3523.17,3524.6,700.0,3489.2762,3490.2464,3487.9595,3489.3752,700.0
2024-03-14 12:35:00,3524.58,3524.75,3522.21,3524.75,600.0,3489.3554,3489.5237,3487.009,3489.5237,600.0
2024-03-14 12:40:00,3524.75,3524.75,3524.75,3524.75,0.0,3489.5237,3489.5237,3489.5237,3489.5237,0.0
2024-03-14 12:45:00,3524.51,3524.51,3524.51,3524.51,100.0,3489.2861,3489.2861,3489.2861,3489.2861,100.0
2024-03-14 12:50:00,3524.51,3524.51,3524.51,3524.51,0.0,3489.2861,3489.2861,3489.2861,3489.2861,0.0
2024-03-14 12:55:00,3524.24,3524.24,3519.39,3520.0,1001.0,3489.0188,3489.0188,3484.2172,3484.8211,1001.0
2024-03-14 13:00:00,3520.78,3520.78,3517.3,3520.0,700.0,3485.5933,3485.5933,3482.1481,3484.8211,700.0
2024-03-14 13:05:00,3518.24,3518.24,3513.77,3513.77,503.0,3483.0787,3483.0787,3478.6534,3478.6534,503.0
2024-03-14 13:10:00,3512.99,3512.99,3512.98,3512.99,100.0,3477.8812,3477.8812,3477.8713,3477.8812,100.0
2024-03-14 13:15:00,3512.99,3516.03,3512.98,3514.49,1300.0,3477.8812,3480.8908,3477.8713,3479.3662,1300.0
2024-03-14 13:20:00,3513.62,3513.62,3513.35,3513.35,300.0,3478.5049,3478.5049,3478.2376,3478.2376,300.0
2024-03-14 13:25:00,3517.8,3521.98,3517.8,3521.23,1101.0,3482.6431,3486.7813,3482.6431,3486.0388,1101.0
2024-03-14 13:30:00,3520.0,3524.69,3519.96,3524.69,500.0,3484.8211,3489.4643,3484.7815,3489.4643,500.0
2024-03-14 13:35:00,3524.69,3524.69,3524.69,3524.69,0.0,3489.4643,3489.4643,3489.4643,3489.4643,0.0
2024-03-14 13:40:00,3524.69,3524.69,3524.69,3524.69,0.0,3489.4643,3489.4643,3489.4643,3489.4643,0.0
2024-03-14 13:45:00,3523.07,3524.8,3523.07,3524.8,200.0,3487.8605,3489.5732,3487.8605,3489.5732,200.0
2024-03-14 13:50:00,3524.8,3524.8,3524.8,3524.8,0.0,3489.5732,3489.5732,3489.5732,3489.5732,0.0
2024-03-14 13:55:00,3524.44,3524.57,3524.44,3524.57,200.0,3489.2168,3489.3455,3489.2168,3489.3455,200.0
2024-03-14 14:00:00,3524.0,3528.04,3524.0,3526.66,1298.0,3488.7812,3492.7808,3488.7812,3491.4146,1298.0
2024-03-14 14:05:00,3527.61,3527.61,3527.61,3527.61,100.0,3492.3551,3492.3551,3492.3551,3492.3551,100.0
2024-03-14 14:10:00,3527.37,3527.37,3527.37,3527.37,100.0,3492.1175,3492.1175,3492.1175,3492.1175,100.0
2024-03-14 14:15:00,3523.95,3530.53,3523.81,3530.53,1100.0,3488.7317,3495.2459,3488.5931,3495.2459,1100.0
2024-03-14 14:20:00,3530.53,3530.53,3530.53,3530.53,0.0,3495.2459,3495.2459,3495.2459,3495.2459,0.0
2024-03-14 14:25:00,3530.53,3530.53,3530.53,3530.53,0.0,3495.2459,3495.2459,3495.2459,3495.2459,0.0
2024-03-14 14:30:00,3530.67,3530.67,3530.0,3530.0,200.0,3495.3845,3495.3845,3494.7212,3494.7212,200.0
2024-03-14 14:35:00,3525.23,3527.03,3525.23,3527.03,269.0,3489.9989,3491.7809,3489.9989,3491.7809,269.0
2024-03-14 14:40:00,3530.28,3530.28,3527.79,3527.79,300.0,3494.9984,3494.9984,3492.5333,3492.5333,300.0
2024-03-14 14:45:00,3526.24,3527.55,3526.24,3527.33,500.0,3490.9988,3492.2957,3490.9988,3492.0779,500.0
2024-03-14 14:50:00,3527.33,3527.33,3527.33,3527.33,0.0,3492.0779,3492.0779,3492.0779,3492.0779,0.0
2024-03-14 14:55:00,3523.27,3525.67,3521.14,3524.0,1549.0,3488.0585,3490.4345,3485.9497,3488.7812,1549.0
2024-03-14 15:00:00,3521.13,3521.13,3521.13,3521.13,100.0,3485.9398,3485.9398,3485.9398,3485.9398,100.0
2024-03-14 15:05:00,3519.93,3519.93,3519.93,3519.93,100.0,3484.7518,3484.7518,3484.7518,3484.7518,100.0
2024-03-14 15:10:00,3507.53,3510.9,3507.53,3510.9,283.0,3472.4758,3475.8121,3472.4758,3475.8121,283.0
2024-03-14 15:15:00,3516.23,3518.77,3514.12,3518.77,1704.0,3481.0888,3483.6034,3478.9999,3483.6034,1704.0
2024-03-14 15:20:00,3518.92,3520.36,3518.77,3518.77,400.0,3483.7519,3485.1775,3483.6034,3483.6034,400.0
2024-03-14 15:25:00,3518.27,3520.47,3517.11,3517.11,800.0,3483.1084,3485.2864,3481.96,3481.96,800.0
2024-03-14 15:30:00,3518.0,3521.0,3517.0,3517.77,1300.0,3482.8411,3485.8111,3481.8511,3482.6134,1300.0
2024-03-14 15:35:00,3514.25,3517.13,3513.61,3517.13,400.0,3479.1286,3481.9798,3478.495,3481.9798,400.0
2024-03-14 15:40:00,3512.09,3512.09,3502.59,3505.18,500.0,3476.9902,3476.9902,3467.5851,3470.1492,500.0
2024-03-14 15:45:00,3506.9,3509.61,3506.7,3509.61,700.0,3471.8521,3474.535,3471.6541,3474.535,700.0
2024-03-14 15:50:00,3509.45,3516.81,3507.57,3510.03,1667.0,3474.3766,3481.663,3472.5154,3474.9508,1667.0
2024-03-14 15:55:00,3505.14,3514.53,3504.97,3511.87,6499.0,3470.1096,3479.4058,3469.9413,3476.7724,6499.0
2024-03-15 09:30:00,3498.29,3501.0,3489.0,3489.74,40610.0,3463.3281,3466.011,3454.131,3454.8636,40610.0
2024-03-15 09:35:00,3485.8,3485.8,3474.05,3474.05,1050.0,3450.9629,3450.9629,3439.3304,3439.3304,1050.0
2024-03-15 09:40:00,3476.75,3476.75,3460.01,3460.01,500.0,3442.0034,3442.0034,3425.4307,3425.4307,500.0
2024-03-15 09:45:00,3462.13,3462.24,3450.0,3450.0,1400.0,3427.5295,3427.6384,3415.5207,3415.5207,1400.0
2024-03-15 09:50:00,3450.0,3450.6,3443.01,3450.6,1149.0,3415.5207,3416.1147,3408.6006,3416.1147,1149.0
2024-03-15 09:55:00,3455.41,3456.62,3455.25,3455.25,400.0,3420.8766,3422.0746,3420.7182,3420.7182,400.0
2024-03-15 10:00:00,3453.82,3453.82,3453.82,3453.82,100.0,3419.3025,3419.3025,3419.3025,3419.3025,100.0
2024-03-15 10:05:00,3448.0,3453.2,3446.59,3447.93,507.0,3413.5407,3418.6887,3412.1448,3413.4714,507.0
2024-03-15 10:10:00,3451.83,3459.89,3451.83,3458.97,704.0,3417.3324,3425.3119,3417.3324,3424.4011,704.0
2024-03-15 10:15:00,3467.41,3467.41,3466.69,3466.69,400.0,3432.7567,3432.7567,3432.0439,3432.0439,400.0
2024-03-15 10:20:00,3464.98,3466.42,3464.97,3466.41,400.0,3430.351,3431.7766,3430.3411,3431.7667,400.0
2024-03-15 10:25:00,3465.67,3467.68,3465.67,3467.67,400.0,3431.0341,3433.024,3431.0341,3433.0141,400.0
2024-03-15 10:30:00,3466.21,3466.93,3455.78,3455.78,400.0,3431.5687,3432.2815,3421.243,3421.243,400.0
2024-03-15 10:35:00,3464.0,3466.85,3464.0,3466.85,488.0,3429.3808,3432.2023,3429.3808,3432.2023,488.0
2024-03-15 10:40:00,3469.18,3469.18,3467.85,3468.0,400.0,3434.509,3434.509,3433.1923,3433.3408,400.0
2024-03-15 10:45:00,3466.11,3472.02,3466.11,3472.02,1200.0,3431.4697,3437.3206,3431.4697,3437.3206,1200.0
2024-03-15 10:50:00,3467.53,3467.53,3462.07,3462.07,400.0,3432.8755,3432.8755,3427.4701,3427.4701,400.0
2024-03-15 10:55:00,3465.62,3465.62,3461.08,3461.08,400.0,3430.9846,3430.9846,3426.49,3426.49,400.0
2024-03-15 11:00:00,3466.44,3466.44,3464.69,3464.69,400.0,3431.7964,3431.7964,3430.0639,3430.0639,400.0
2024-03-15 11:05:00,3468.0,3470.54,3468.0,3470.36,905.0,3433.3408,3435.8554,3433.3408,3435.6772,905.0
2024-03-15 11:10:00,3474.16,3474.16,3474.16,3474.16,100.0,3439.4393,3439.4393,3439.4393,3439.4393,100.0
2024-03-15 11:15:00,3472.22,3472.22,3467.56,3467.56,445.0,3437.5186,3437.5186,3432.9052,3432.9052,445.0
2024-03-15 11:20:00,3464.86,3464.86,3464.85,3464.86,100.0,3430.2322,3430.2322,3430.2223,3430.2322,100.0
2024-03-15 11:25:00,3467.11,3467.11,3467.11,3467.11,125.0,3432.4597,3432.4597,3432.4597,3432.4597,125.0
2024-03-15 11:30:00,3465.77,3465.77,3463.0,3463.0,210.0,3431.1331,3431.1331,3428.3908,3428.3908,210.0
2024-03-15 11:35:00,3463.0,3463.0,3463.0,3463.0,0.0,3428.3908,3428.3908,3428.3908,3428.3908,0.0
2024-03-15 11:40:00,3457.41,3457.41,3457.41,3457.41,100.0,3422.8567,3422.8567,3422.8567,3422.8567,100.0
2024-03-15 11:45:00,3456.7,3458.6,3456.7,3458.59,1100.0,3422.1538,3424.0348,3422.1538,3424.0249,1100.0
2024-03-15 11:50:00,3459.42,3459.42,3459.28,3459.28,200.0,3424.8466,3424.8466,3424.708,3424.708,200.0
2024-03-15 11:55:00,3457.83,3457.83,3452.15,3454.22,500.0,3423.2725,3423.2725,3417.6492,3419.6985,500.0
2024-03-15 12:00:00,3454.22,3454.22,3454.22,3454.22,0.0,3419.6985,3419.6985,3419.6985,3419.6985,0.0
2024-03-15 12:05:00,3451.0,3451.0,3449.54,3449.54,459.0,3416.5107,3416.5107,3415.0653,3415.0653,459.0
2024-03-15 12:10:00,3449.54,3449.54,3449.54,3449.54,0.0,3415.0653,3415.0653,3415.0653,3415.0653,0.0
2024-03-15 12:15:00,3443.78,3446.45,3443.78,3446.45,200.0,3409.3629,3412.0062,3409.3629,3412.0062,200.0
2024-03-15 12:20:00,3446.99,3448.97,3446.99,3448.13,800.0,3412.5408,3414.501,3412.5408,3413.6694,800.0
2024-03-15 12:25:00,3448.13,3448.13,3448.13,3448.13,0.0,3413.6694,3413.6694,3413.6694,3413.6694,0.0
2024-03-15 12:30:00,3455.5,3455.5,3451.69,3455.12,500.0,3420.9657,3420.9657,3417.1938,3420.5895,500.0
2024-03-15 12:35:00,3452.1,3460.46,3452.1,3460.46,700.0,3417.5997,3425.8762,3417.5997,3425.8762,700.0
2024-03-15 12:40:00,3460.46,3460.46,3460.46,3460.46,0.0,3425.8762,3425.8762,3425.8762,3425.8762,0.0
2024-03-15 12:45:00,3459.56,3459.56,3457.68,3457.68,300.0,3424.9852,3424.9852,3423.124,3423.124,300.0
2024-03-15 12:50:00,3456.07,3456.07,3451.61,3451.61,300.0,3421.5301,3421.5301,3417.1146,3417.1146,300.0
2024-03-15 12:55:00,3450.83,3450.83,3446.87,3446.87,400.0,3416.3424,3416.3424,3412.422,3412.422,400.0
2024-03-15 13:00:00,3446.87,3446.87,3446.87,3446.87,0.0,3412.422,3412.422,3412.422,3412.422,0.0
2024-03-15 13:05:00,3448.79,3449.69,3439.78,3439.79,1286.0,3414.3228,3415.2138,3405.4029,3405.4128,1286.0
2024-03-15 13:10:00,3443.0,3447.03,3443.0,3447.03,1080.0,3408.5907,3412.5804,3408.5907,3412.5804,1080.0
2024-03-15 13:15:00,3446.63,3448.06,3446.63,3448.06,200.0,3412.1844,3413.6001,3412.1844,3413.6001,200.0
2024-03-15 13:20:00,3447.17,3450.43,3447.17,3450.23,300.0,3412.719,3415.9464,3412.719,3415.7484,300.0
2024-03-15 13:25:00,3452.5,3452.5,3448.39,3448.39,200.0,3417.9957,3417.9957,3413.9268,3413.9268,200.0
2024-03-15 13:30:00,3450.35,3450.35,3448.4,3448.4,400.0,3415.8672,3415.8672,3413.9367,3413.9367,400.0
2024-03-15 13:35:00,3448.4,3448.4,3448.4,3448.4,0.0,3413.9367,3413.9367,3413.9367,3413.9367,0.0
2024-03-15 13:40:00,3448.88,3449.29,3448.38,3449.29,300.0,3414.4119,3414.8178,3413.9169,3414.8178,300.0
2024-03-15 13:45:00,3444.05,3446.43,3440.11,3441.07,1400.0,3409.6302,3411.9864,3405.7296,3406.68,1400.0
2024-03-15 13:50:00,3438.99,3442.76,3438.99,3442.15,800.0,3404.6208,3408.3531,3404.6208,3407.7492,800.0
2024-03-15 13:55:00,3446.95,3447.6,3446.95,3447.6,200.0,3412.5012,3413.1447,3412.5012,3413.1447,200.0
2024-03-15 14:00:00,3450.0,3450.0,3446.52,3446.52,200.0,3415.5207,3415.5207,3412.0755,3412.0755,200.0
2024-03-15 14:05:00,3443.08,3443.08,3440.94,3440.95,533.0,3408.6699,3408.6699,3406.5513,3406.5612,533.0
2024-03-15 14:10:00,3440.0,3440.0,3438.03,3438.03,206.0,3405.6207,3405.6207,3403.6703,3403.6703,206.0
2024-03-15 14:15:00,3436.13,3436.23,3435.39,3436.0,700.0,3401.7893,3401.8883,3401.0567,3401.6606,700.0
2024-03-15 14:20:00,3434.57,3434.57,3434.57,3434.57,113.0,3400.2449,3400.2449,3400.2449,3400.2449,113.0
2024-03-15 14:25:00,3434.57,3434.57,3434.57,3434.57,0.0,3400.2449,3400.2449,3400.2449,3400.2449,0.0
2024-03-15 14:30:00,3439.23,3439.23,3439.23,3439.23,200.0,3404.8584,3404.8584,3404.8584,3404.8584,200.0
2024-03-15 14:35:00,3437.57,3443.57,3437.57,3443.57,200.0,3403.2149,3409.155,3403.2149,3409.155,200.0
2024-03-15 14:40:00,3444.62,3445.7,3442.36,3445.7,900.0,3410.1945,3411.2637,3407.9571,3411.2637,900.0
2024-03-15 14:45:00,3442.17,3445.32,3439.28,3439.28,400.0,3407.769,3410.8875,3404.9079,3404.9079,400.0
2024-03-15 14:50:00,3434.52,3434.52,3434.52,3434.52,100.0,3400.1954,3400.1954,3400.1954,3400.1954,100.0
2024-03-15 14:55:00,3435.1,3435.1,3431.46,3432.24,700.0,3400.7696,3400.7696,3397.166,3397.9382,700.0
2024-03-15 15:00:00,3431.5,3431.5,3425.8,3430.36,1200.0,3397.2056,3397.2056,3391.5626,3396.077,1200.0
2024-03-15 15:05:00,3430.36,3430.36,3423.36,3427.05,603.0,3396.077,3396.077,3389.147,3392.8001,603.0
2024-03-15 15:10:00,3425.48,3425.48,3423.88,3423.89,201.0,3391.2458,3391.2458,3389.6618,3389.6717,201.0
2024-03-15 15:15:00,3422.48,3422.74,3421.4,3422.74,606.0,3388.2758,3388.5332,3387.2065,3388.5332,606.0
2024-03-15 15:20:00,3421.47,3422.96,3421.25,3422.96,400.0,3387.2758,3388.751,3387.058,3388.751,400.0
2024-03-15 15:25:00,3421.97,3425.92,3421.97,3424.82,816.0,3387.7708,3391.6814,3387.7708,3390.5924,816.0
2024-03-15 15:30:00,3424.17,3424.18,3420.51,3420.51,400.0,3389.9489,3389.9588,3386.3254,3386.3254,400.0
2024-03-15 15:35:00,3424.0,3424.0,3422.5,3422.5,359.0,3389.7806,3389.7806,3388.2956,3388.2956,359.0
2024-03-15 15:40:00,3420.48,3420.48,3413.1,3417.18,1549.0,3386.2957,3386.2957,3378.9895,3383.0287,1549.0
2024-03-15 15:45:00,3415.24,3415.24,3410.49,3410.61,1229.0,3381.1081,3381.1081,3376.4056,3376.5244,1229.0
2024-03-15 15:50:00,3412.0,3419.21,3409.01,3413.91,7213.0,3377.9005,3385.0384,3374.9404,3379.7914,7213.0
2024-03-15 15:55:00,3412.11,3421.28,3409.17,3415.2,8652.0,3378.0094,3387.0877,3375.0988,3381.0685,8652.0
2024-03-18 09:30:00,3466.52,3470.0,3450.52,3460.0,3664.0,3431.8756,3435.3208,3416.0355,3425.4208,3664.0
2024-03-18 09:35:00,3459.98,3459.98,3446.78,3446.78,200.0,3425.401,3425.401,3412.3329,3412.3329,200.0
2024-03-18 09:40:00,3450.67,3458.54,3449.23,3449.39,700.0,3416.184,3423.9754,3414.7584,3414.9168,700.0
2024-03-18 09:45:00,3445.2,3445.2,3426.31,3435.38,1157.0,3410.7687,3410.7687,3392.0675,3401.0468,1157.0
2024-03-18 09:50:00,3436.56,3441.78,3433.16,3433.16,838.0,3402.215,3407.3829,3398.849,3398.849,838.0
2024-03-18 09:55:00,3426.86,3431.71,3426.86,3430.72,855.0,3392.612,3397.4135,3392.612,3396.4334,855.0
2024-03-18 10:00:00,3436.23,3443.48,3436.23,3443.48,400.0,3401.8883,3409.0659,3401.8883,3409.0659,400.0
2024-03-18 10:05:00,3450.0,3450.0,3440.24,3444.64,900.0,3415.5207,3415.5207,3405.8583,3410.2143,900.0
2024-03-18 10:10:00,3447.07,3451.79,3445.59,3446.35,988.0,3412.62,3417.2928,3411.1548,3411.9072,988.0
2024-03-18 10:15:00,3448.08,3451.52,3448.07,3451.42,300.0,3413.6199,3417.0255,3413.61,3416.9265,300.0
2024-03-18 10:20:00,3449.1,3453.02,3448.74,3451.8,900.0,3414.6297,3418.5105,3414.2733,3417.3027,900.0
2024-03-18 10:25:00,3454.88,3455.8,3450.25,3455.8,900.0,3420.3519,3421.2628,3415.7682,3421.2628,900.0
2024-03-18 10:30:00,3454.28,3454.28,3454.28,3454.28,100.0,3419.7579,3419.7579,3419.7579,3419.7579,100.0
2024-03-18 10:35:00,3454.28,3455.85,3450.58,3455.85,300.0,3419.7579,3421.3123,3416.0949,3421.3123,300.0
2024-03-18 10:40:00,3450.6,3451.24,3448.01,3451.24,600.0,3416.1147,3416.7483,3413.5506,3416.7483,600.0
2024-03-18 10:45:00,3450.13,3450.13,3450.13,3450.13,100.0,3415.6494,3415.6494,3415.6494,3415.6494,100.0
2024-03-18 10:50:00,3448.11,3448.87,3447.59,3447.68,1029.0,3413.6496,3414.402,3413.1348,3413.2239,1029.0
2024-03-18 10:55:00,3450.52,3453.83,3450.52,3452.64,1339.0,3416.0355,3419.3124,3416.0355,3418.1343,1339.0
2024-03-18 11:00:00,3452.25,3456.0,3450.6,3452.06,1117.0,3417.7482,3421.4608,3416.1147,3417.5601,1117.0
2024-03-18 11:05:00,3454.86,3458.22,3454.86,3458.22,200.0,3420.3321,3423.6586,3420.3321,3423.6586,200.0
2024-03-18 11:10:00,3454.17,3454.17,3447.38,3449.96,1126.0,3419.649,3419.649,3412.9269,3415.4811,1126.0
2024-03-18 11:15:00,3449.94,3450.19,3445.99,3449.93,400.0,3415.4613,3415.7088,3411.5508,3415.4514,400.0
2024-03-18 11:20:00,3450.27,3450.27,3444.01,3444.01,235.0,3415.788,3415.788,3409.5906,3409.5906,235.0
2024-03-18 11:25:00,3454.98,3454.98,3447.43,3447.43,200.0,3420.4509,3420.4509,3412.9764,3412.9764,200.0
2024-03-18 11:30:00,3447.32,3447.32,3446.41,3447.28,1000.0,3412.8675,3412.8675,3411.9666,3412.8279,1000.0
2024-03-18 11:35:00,3445.47,3449.48,3445.47,3449.48,500.0,3411.036,3415.0059,3411.036,3415.0059,500.0
2024-03-18 11:40:00,3449.49,3456.42,3449.46,3455.02,456.0,3415.0158,3421.8766,3414.9861,3420.4905,456.0
2024-03-18 11:45:00,3455.72,3455.72,3455.72,3455.72,100.0,3421.1836,3421.1836,3421.1836,3421.1836,100.0
2024-03-18 11:50:00,3455.72,3455.72,3455.72,3455.72,0.0,3421.1836,3421.1836,3421.1836,3421.1836,0.0
2024-03-18 11:55:00,3456.14,3456.14,3455.57,3455.57,300.0,3421.5994,3421.5994,3421.035,3421.035,300.0
2024-03-18 12:00:00,3454.31,3454.31,3454.15,3454.27,600.0,3419.7876,3419.7876,3419.6292,3419.748,600.0
2024-03-18 12:05:00,3453.07,3460.0,3453.07,3459.45,1727.0,3418.56,3425.4208,3418.56,3424.8763,1727.0
2024-03-18 12:10:00,3456.87,3459.1,3456.87,3458.31,785.0,3422.3221,3424.5298,3422.3221,3423.7477,785.0
2024-03-18 12:15:00,3458.31,3458.31,3458.3,3458.31,100.0,3423.7477,3423.7477,3423.7378,3423.7477,100.0
2024-03-18 12:20:00,3454.14,3454.19,3451.55,3451.55,502.0,3419.6193,3419.6688,3417.0552,3417.0552,502.0
2024-03-18 12:25:00,3447.56,3447.56,3447.47,3447.47,200.0,3413.1051,3413.1051,3413.016,3413.016,200.0
2024-03-18 12:30:00,3448.17,3448.17,3448.17,3448.17,100.0,3413.709,3413.709,3413.709,3413.709,100.0
2024-03-18 12:35:00,3448.17,3448.17,3448.17,3448.17,0.0,3413.709,3413.709,3413.709,3413.709,0.0
2024-03-18 12:40:00,3449.0,3449.0,3448.99,3449.0,100.0,3414.5307,3414.5307,3414.5208,3414.5307,100.0
2024-03-18 12:45:00,3449.0,3449.0,3449.0,3449.0,0.0,3414.5307,3414.5307,3414.5307,3414.5307,0.0
2024-03-18 12:50:00,3449.05,3449.06,3449.05,3449.06,200.0,3414.5802,3414.5901,3414.5802,3414.5901,200.0
2024-03-18 12:55:00,3445.37,3450.3,3443.98,3450.3,1452.0,3410.937,3415.8177,3409.5609,3415.8177,1452.0
2024-03-18 13:00:00,3456.0,3456.0,3453.83,3453.84,200.0,3421.4608,3421.4608,3419.3124,3419.3223,200.0
2024-03-18 13:05:00,3456.8,3458.43,3456.8,3458.43,500.0,3422.2528,3423.8665,3422.2528,3423.8665,500.0
2024-03-18 13:10:00,3461.9,3461.9,3457.79,3457.8,236.0,3427.3018,3427.3018,3423.2329,3423.2428,236.0
2024-03-18 13:15:00,3458.56,3458.56,3456.53,3457.67,400.0,3423.9952,3423.9952,3421.9855,3423.1141,400.0
2024-03-18 13:20:00,3457.77,3462.1,3457.66,3462.1,300.0,3423.2131,3427.4998,3423.1042,3427.4998,300.0
2024-03-18 13:25:00,3462.1,3462.1,3462.1,3462.1,0.0,3427.4998,3427.4998,3427.4998,3427.4998,0.0
2024-03-18 13:30:00,3464.65,3468.77,3464.65,3467.41,873.0,3430.0243,3434.1031,3430.0243,3432.7567,873.0
2024-03-18 13:35:00,3466.22,3466.23,3460.35,3463.9,700.0,3431.5786,3431.5885,3425.7673,3429.2818,700.0
2024-03-18 13:40:00,3458.5,3460.0,3455.19,3458.0,1337.0,3423.9358,3425.4208,3420.6588,3423.4408,1337.0
2024-03-18 13:45:00,3463.15,3463.15,3463.15,3463.15,100.0,3428.5393,3428.5393,3428.5393,3428.5393,100.0
2024-03-18 13:50:00,3463.15,3463.15,3463.15,3463.15,0.0,3428.5393,3428.5393,3428.5393,3428.5393,0.0
2024-03-18 13:55:00,3463.25,3463.25,3460.75,3460.75,400.0,3428.6383,3428.6383,3426.1633,3426.1633,400.0
2024-03-18 14:00:00,3461.0,3461.0,3461.0,3461.0,176.0,3426.4108,3426.4108,3426.4108,3426.4108,176.0
2024-03-18 14:05:00,3462.26,3462.26,3460.68,3460.68,400.0,3427.6582,3427.6582,3426.094,3426.094,400.0
2024-03-18 14:10:00,3462.6,3464.01,3460.2,3460.2,400.0,3427.9948,3429.3907,3425.6188,3425.6188,400.0
2024-03-18 14:15:00,3459.0,3462.49,3459.0,3461.57,300.0,3424.4308,3427.8859,3424.4308,3426.9751,300.0
2024-03-18 14:20:00,3461.57,3461.57,3461.57,3461.57,0.0,3426.9751,3426.9751,3426.9751,3426.9751,0.0
2024-03-18 14:25:00,3461.57,3461.57,3461.57,3461.57,0.0,3426.9751,3426.9751,3426.9751,3426.9751,0.0
2024-03-18 14:30:00,3461.5,3461.5,3461.5,3461.5,100.0,3426.9058,3426.9058,3426.9058,3426.9058,100.0
2024-03-18 14:35:00,3460.97,3460.97,3460.97,3460.97,100.0,3426.3811,3426.3811,3426.3811,3426.3811,100.0
2024-03-18 14:40:00,3456.45,3459.05,3455.5,3458.56,2122.0,3421.9063,3424.4803,3420.9657,3423.9952,2122.0
2024-03-18 14:45:00,3458.51,3458.51,3458.5,3458.51,200.0,3423.9457,3423.9457,3423.9358,3423.9457,200.0
2024-03-18 14:50:00,3463.64,3463.64,3462.46,3462.46,600.0,3429.0244,3429.0244,3427.8562,3427.8562,600.0
2024-03-18 14:55:00,3459.01,3459.01,3459.01,3459.01,100.0,3424.4407,3424.4407,3424.4407,3424.4407,100.0
2024-03-18 15:00:00,3460.59,3462.03,3456.93,3462.03,2400.0,3426.0049,3427.4305,3422.3815,3427.4305,2400.0
2024-03-18 15:05:00,3458.25,3459.0,3455.46,3458.06,1950.0,3423.6883,3424.4308,3420.9261,3423.5002,1950.0
2024-03-18 15:10:00,3461.03,3461.03,3458.76,3458.76,200.0,3426.4405,3426.4405,3424.1932,3424.1932,200.0
2024-03-18 15:15:00,3459.09,3459.31,3458.34,3458.34,300.0,3424.5199,3424.7377,3423.7774,3423.7774,300.0
2024-03-18 15:20:00,3463.27,3463.27,3456.32,3456.32,1133.0,3428.6581,3428.6581,3421.7776,3421.7776,1133.0
2024-03-18 15:25:00,3453.58,3453.58,3446.95,3446.96,1200.0,3419.0649,3419.0649,3412.5012,3412.5111,1200.0
2024-03-18 15:30:00,3448.77,3452.8,3446.53,3452.8,2240.0,3414.303,3418.2927,3412.0854,3418.2927,2240.0
2024-03-18 15:35:00,3453.84,3453.84,3453.28,3453.38,900.0,3419.3223,3419.3223,3418.7679,3418.8669,900.0
2024-03-18 15:40:00,3453.38,3454.92,3451.02,3452.96,2226.0,3418.8669,3420.3915,3416.5305,3418.4511,2226.0
2024-03-18 15:45:00,3452.97,3452.97,3447.39,3447.47,1000.0,3418.461,3418.461,3412.9368,3413.016,1000.0
2024-03-18 15:50:00,3445.05,3451.45,3444.17,3447.19,6177.0,3410.6202,3416.9562,3409.749,3412.7388,6177.0
2024-03-18 15:55:00,3447.65,3451.58,3445.63,3450.92,5368.0,3413.1942,3417.0849,3411.1944,3416.4315,5368.0
2024-03-19 09:30:00,3454.11,3464.59,3449.62,3461.08,2705.0,3419.5896,3429.9649,3415.1445,3426.49,2705.0
2024-03-19 09:35:00,3458.14,3458.62,3449.99,3449.99,525.0,3423.5794,3424.0546,3415.5108,3415.5108,525.0
2024-03-19 09:40:00,3455.17,3463.79,3445.02,3457.85,2166.0,3420.639,3429.1729,3410.5905,3423.2923,2166.0
2024-03-19 09:45:00,3460.99,3470.0,3460.99,3469.43,950.0,3426.4009,3435.3208,3426.4009,3434.7565,950.0
2024-03-19 09:50:00,3469.24,3470.0,3469.23,3470.0,228.0,3434.5684,3435.3208,3434.5585,3435.3208,228.0
2024-03-19 09:55:00,3470.3,3470.3,3468.85,3468.85,300.0,3435.6178,3435.6178,3434.1823,3434.1823,300.0
2024-03-19 10:00:00,3469.61,3471.51,3469.61,3471.51,200.0,3434.9347,3436.8157,3434.9347,3436.8157,200.0
2024-03-19 10:05:00,3471.51,3471.51,3471.51,3471.51,0.0,3436.8157,3436.8157,3436.8157,3436.8157,0.0
2024-03-19 10:10:00,3471.51,3471.51,3471.51,3471.51,0.0,3436.8157,3436.8157,3436.8157,3436.8157,0.0
2024-03-19 10:15:00,3461.0,3461.0,3461.0,3461.0,200.0,3426.4108,3426.4108,3426.4108,3426.4108,200.0
2024-03-19 10:20:00,3459.32,3459.41,3459.32,3459.41,204.0,3424.7476,3424.8367,3424.7476,3424.8367,204.0
2024-03-19 10:25:00,3466.24,3467.32,3463.47,3463.47,400.0,3431.5984,3432.6676,3428.8561,3428.8561,400.0
2024-03-19 10:30:00,3460.88,3460.88,3460.0,3460.74,523.0,3426.292,3426.292,3425.4208,3426.1534,523.0
2024-03-19 10:35:00,3457.27,3465.0,3457.27,3463.68,300.0,3422.7181,3430.3708,3422.7181,3429.064,300.0
2024-03-19 10:40:00,3468.11,3468.11,3462.99,3465.38,941.0,3433.4497,3433.4497,3428.3809,3430.747,941.0
2024-03-19 10:45:00,3468.38,3472.87,3467.0,3471.02,400.0,3433.717,3438.1622,3432.3508,3436.3306,400.0
2024-03-19 10:50:00,3471.02,3471.02,3471.02,3471.02,0.0,3436.3306,3436.3306,3436.3306,3436.3306,0.0
2024-03-19 10:55:00,3466.15,3466.15,3463.87,3463.87,200.0,3431.5093,3431.5093,3429.2521,3429.2521,200.0
2024-03-19 11:00:00,3460.71,3460.71,3460.53,3460.53,200.0,3426.1237,3426.1237,3425.9455,3425.9455,200.0
2024-03-19 11:05:00,3453.6,3453.6,3453.6,3453.6,100.0,3419.0847,3419.0847,3419.0847,3419.0847,100.0
2024-03-19 11:10:00,3452.76,3452.76,3452.76,3452.76,100.0,3418.2531,3418.2531,3418.2531,3418.2531,100.0
2024-03-19 11:15:00,3459.51,3459.51,3457.25,3457.25,200.0,3424.9357,3424.9357,3422.6983,3422.6983,200.0
2024-03-19 11:20:00,3457.73,3457.73,3448.89,3451.0,310.0,3423.1735,3423.1735,3414.4218,3416.5107,310.0
2024-03-19 11:25:00,3452.73,3457.19,3452.73,3457.19,504.0,3418.2234,3422.6389,3418.2234,3422.6389,504.0
2024-03-19 11:30:00,3456.85,3456.85,3456.85,3456.85,100.0,3422.3023,3422.3023,3422.3023,3422.3023,100.0
2024-03-19 11:35:00,3461.19,3461.19,3461.19,3461.19,200.0,3426.5989,3426.5989,3426.5989,3426.5989,200.0
2024-03-19 11:40:00,3460.99,3460.99,3460.99,3460.99,100.0,3426.4009,3426.4009,3426.4009,3426.4009,100.0
2024-03-19 11:45:00,3460.99,3460.99,3460.99,3460.99,0.0,3426.4009,3426.4009,3426.4009,3426.4009,0.0
2024-03-19 11:50:00,3465.95,3465.95,3464.79,3464.79,1188.0,3431.3113,3431.3113,3430.1629,3430.1629,1188.0
2024-03-19 11:55:00,3460.24,3460.24,3460.24,3460.24,100.0,3425.6584,3425.6584,3425.6584,3425.6584,100.0
2024-03-19 12:00:00,3460.24,3460.24,3460.24,3460.24,0.0,3425.6584,3425.6584,3425.6584,3425.6584,0.0
2024-03-19 12:05:00,3460.26,3460.26,3460.26,3460.26,100.0,3425.6782,3425.6782,3425.6782,3425.6782,100.0
2024-03-19 12:10:00,3462.5,3462.5,3462.5,3462.5,100.0,3427.8958,3427.8958,3427.8958,3427.8958,100.0
2024-03-19 12:15:00,3462.59,3462.59,3460.83,3460.84,200.0,3427.9849,3427.9849,3426.2425,3426.2524,200.0
2024-03-19 12:20:00,3464.76,3467.23,3464.76,3465.85,600.0,3430.1332,3432.5785,3430.1332,3431.2123,600.0
2024-03-19 12:25:00,3465.0,3465.0,3465.0,3465.0,100.0,3430.3708,3430.3708,3430.3708,3430.3708,100.0
2024-03-19 12:30:00,3466.65,3466.65,3466.65,3466.65,100.0,3432.0043,3432.0043,3432.0043,3432.0043,100.0
2024-03-19 12:35:00,3475.08,3475.08,3473.23,3473.24,200.0,3440.3501,3440.3501,3438.5186,3438.5285,200.0
2024-03-19 12:40:00,3475.26,3475.26,3475.26,3475.26,100.0,3440.5283,3440.5283,3440.5283,3440.5283,100.0
2024-03-19 12:45:00,3475.99,3475.99,3475.99,3475.99,100.0,3441.251,3441.251,3441.251,3441.251,100.0
2024-03-19 12:50:00,3485.14,3485.14,3482.83,3482.84,200.0,3450.3095,3450.3095,3448.0226,3448.0325,200.0
2024-03-19 12:55:00,3485.89,3485.9,3484.09,3484.09,300.0,3451.052,3451.0619,3449.27,3449.27,300.0
2024-03-19 13:00:00,3484.95,3485.75,3484.95,3485.75,500.0,3450.1214,3450.9134,3450.1214,3450.9134,500.0
2024-03-19 13:05:00,3484.32,3484.32,3484.32,3484.32,100.0,3449.4977,3449.4977,3449.4977,3449.4977,100.0
2024-03-19 13:10:00,3483.01,3484.91,3480.82,3484.15,426.0,3448.2008,3450.0818,3446.0327,3449.3294,426.0
2024-03-19 13:15:00,3484.15,3484.15,3484.15,3484.15,0.0,3449.3294,3449.3294,3449.3294,3449.3294,0.0
2024-03-19 13:20:00,3484.54,3484.54,3484.54,3484.54,100.0,3449.7155,3449.7155,3449.7155,3449.7155,100.0
2024-03-19 13:25:00,3485.63,3485.63,3485.63,3485.63,200.0,3450.7946,3450.7946,3450.7946,3450.7946,200.0
2024-03-19 13:30:00,3489.27,3489.84,3489.27,3489.84,200.0,3454.3983,3454.9626,3454.3983,3454.9626,200.0
2024-03-19 13:35:00,3489.84,3489.84,3489.84,3489.84,0.0,3454.9626,3454.9626,3454.9626,3454.9626,0.0
2024-03-19 13:40:00,3493.28,3495.67,3493.27,3495.12,663.0,3458.3682,3460.7343,3458.3583,3460.1898,663.0
2024-03-19 13:45:00,3496.74,3497.06,3494.06,3497.06,700.0,3461.7936,3462.1104,3459.1404,3462.1104,700.0
2024-03-19 13:50:00,3501.44,3501.44,3495.0,3496.91,1399.0,3466.4466,3466.4466,3460.071,3461.9619,1399.0
2024-03-19 13:55:00,3501.01,3503.03,3501.01,3503.03,710.0,3466.0209,3468.0207,3466.0209,3468.0207,710.0
2024-03-19 14:00:00,3503.03,3503.03,3503.03,3503.03,0.0,3468.0207,3468.0207,3468.0207,3468.0207,0.0
2024-03-19 14:05:00,3502.39,3502.39,3499.82,3499.82,410.0,3467.3871,3467.3871,3464.8428,3464.8428,410.0
2024-03-19 14:10:00,3498.0,3499.94,3498.0,3499.94,210.0,3463.041,3464.9616,3463.041,3464.9616,210.0
2024-03-19 14:15:00,3501.01,3501.01,3501.0,3501.01,100.0,3466.0209,3466.0209,3466.011,3466.0209,100.0
2024-03-19 14:20:00,3501.01,3501.01,3501.01,3501.01,0.0,3466.0209,3466.0209,3466.0209,3466.0209,0.0
2024-03-19 14:25:00,3504.21,3504.34,3504.21,3504.34,300.0,3469.1889,3469.3176,3469.1889,3469.3176,300.0
2024-03-19 14:30:00,3504.34,3504.34,3504.34,3504.34,100.0,3469.3176,3469.3176,3469.3176,3469.3176,100.0
2024-03-19 14:35:00,3502.88,3502.88,3501.84,3501.84,497.0,3467.8722,3467.8722,3466.8426,3466.8426,497.0
2024-03-19 14:40:00,3498.46,3500.52,3498.46,3500.17,300.0,3463.4964,3465.5358,3463.4964,3465.1893,300.0
2024-03-19 14:45:00,3500.26,3500.26,3499.47,3499.47,310.0,3465.2784,3465.2784,3464.4963,3464.4963,310.0
2024-03-19 14:50:00,3502.38,3502.38,3502.38,3502.38,120.0,3467.3772,3467.3772,3467.3772,3467.3772,120.0
2024-03-19 14:55:00,3503.09,3504.99,3500.0,3504.98,672.0,3468.0801,3469.9611,3465.021,3469.9512,672.0
2024-03-19 15:00:00,3504.98,3504.98,3504.98,3504.98,0.0,3469.9512,3469.9512,3469.9512,3469.9512,0.0
2024-03-19 15:05:00,3503.1,3503.1,3503.1,3503.1,200.0,3468.09,3468.09,3468.09,3468.09,200.0
2024-03-19 15:10:00,3501.15,3501.15,3501.15,3501.15,150.0,3466.1595,3466.1595,3466.1595,3466.1595,150.0
2024-03-19 15:15:00,3500.18,3500.18,3498.01,3498.01,1806.0,3465.1992,3465.1992,3463.0509,3463.0509,1806.0
2024-03-19 15:20:00,3503.88,3505.38,3502.31,3504.03,1671.0,3468.8622,3470.3472,3467.3079,3469.0107,1671.0
2024-03-19 15:25:00,3502.38,3503.77,3501.92,3501.92,469.0,3467.3772,3468.7533,3466.9218,3466.9218,469.0
2024-03-19 15:30:00,3503.72,3503.72,3500.7,3500.7,318.0,3468.7038,3468.7038,3465.714,3465.714,318.0
2024-03-19 15:35:00,3502.65,3502.8,3502.15,3502.8,400.0,3467.6445,3467.793,3467.1495,3467.793,400.0
2024-03-19 15:40:00,3502.32,3503.6,3502.32,3503.6,317.0,3467.3178,3468.585,3467.3178,3468.585,317.0
2024-03-19 15:45:00,3503.4,3506.19,3503.4,3505.42,604.0,3468.387,3471.1492,3468.387,3470.3868,604.0
2024-03-19 15:50:00,3502.0,3507.89,3500.45,3504.37,1599.0,3467.001,3472.8322,3465.4665,3469.3473,1599.0
2024-03-19 15:55:00,3504.51,3510.19,3502.0,3510.18,5060.0,3469.4859,3475.1092,3467.001,3475.0993,5060.0
2024-03-20 09:30:00,3510.08,3524.5,3500.81,3500.81,4498.0,3475.0003,3489.2762,3465.8229,3465.8229,4498.0
2024-03-20 09:35:00,3507.55,3510.32,3500.01,3500.97,1200.0,3472.4956,3475.2379,3465.0309,3465.9813,1200.0
2024-03-20 09:40:00,3506.35,3529.69,3506.35,3529.68,1087.0,3471.3076,3494.4143,3471.3076,3494.4044,1087.0
2024-03-20 09:45:00,3532.12,3532.74,3522.79,3522.79,711.0,3496.82,3497.4338,3487.5833,3487.5833,711.0
2024-03-20 09:50:00,3525.21,3528.32,3525.2,3528.32,1126.0,3489.9791,3493.058,3489.9692,3493.058,1126.0
2024-03-20 09:55:00,3527.64,3531.0,3527.46,3531.0,1200.0,3492.3848,3495.7112,3492.2066,3495.7112,1200.0
2024-03-20 10:00:00,3531.3,3531.3,3523.0,3523.37,600.0,3496.0082,3496.0082,3487.7912,3488.1575,600.0
2024-03-20 10:05:00,3527.34,3530.0,3526.81,3526.88,760.0,3492.0878,3494.7212,3491.5631,3491.6324,760.0
2024-03-20 10:10:00,3530.48,3534.93,3528.12,3528.12,500.0,3495.1964,3499.6019,3492.86,3492.86,500.0
2024-03-20 10:15:00,3530.23,3534.51,3529.59,3534.51,400.0,3494.9489,3499.1861,3494.3153,3499.1861,400.0
2024-03-20 10:20:00,3530.01,3534.6,3529.78,3534.42,600.0,3494.7311,3499.2752,3494.5034,3499.097,600.0
2024-03-20 10:25:00,3531.49,3532.24,3531.48,3532.23,200.0,3496.1963,3496.9388,3496.1864,3496.9289,200.0
2024-03-20 10:30:00,3534.75,3537.84,3534.74,3535.81,400.0,3499.4237,3502.4828,3499.4138,3500.4731,400.0
2024-03-20 10:35:00,3537.05,3537.05,3530.38,3532.25,600.0,3501.7007,3501.7007,3495.0974,3496.9487,600.0
2024-03-20 10:40:00,3533.38,3533.38,3533.38,3533.38,100.0,3498.0674,3498.0674,3498.0674,3498.0674,100.0
2024-03-20 10:45:00,3529.43,3529.83,3512.24,3516.34,5329.0,3494.1569,3494.5529,3477.1387,3481.1977,5329.0
2024-03-20 10:50:00,3521.73,3521.78,3518.75,3519.28,600.0,3486.5338,3486.5833,3483.5836,3484.1083,600.0
2024-03-20 10:55:00,3525.78,3528.78,3524.38,3528.78,300.0,3490.5434,3493.5134,3489.1574,3493.5134,300.0
2024-03-20 11:00:00,3531.77,3531.77,3515.41,3515.41,1400.0,3496.4735,3496.4735,3480.277,3480.277,1400.0
2024-03-20 11:05:00,3518.74,3520.58,3518.74,3520.58,200.0,3483.5737,3485.3953,3483.5737,3485.3953,200.0
2024-03-20 11:10:00,3525.57,3526.24,3525.57,3526.24,200.0,3490.3355,3490.9988,3490.3355,3490.9988,200.0
2024-03-20 11:15:00,3527.24,3529.26,3527.24,3528.87,400.0,3491.9888,3493.9886,3491.9888,3493.6025,400.0
2024-03-20 11:20:00,3529.41,3529.89,3529.41,3529.89,300.0,3494.1371,3494.6123,3494.1371,3494.6123,300.0
2024-03-20 11:25:00,3528.42,3532.42,3527.93,3532.23,2200.0,3493.157,3497.117,3492.6719,3496.9289,2200.0
2024-03-20 11:30:00,3533.17,3533.26,3531.36,3531.37,500.0,3497.8595,3497.9486,3496.0676,3496.0775,500.0
2024-03-20 11:35:00,3531.07,3531.07,3531.07,3531.07,100.0,3495.7805,3495.7805,3495.7805,3495.7805,100.0
2024-03-20 11:40:00,3530.71,3530.71,3528.73,3528.73,200.0,3495.4241,3495.4241,3493.4639,3493.4639,200.0
2024-03-20 11:45:00,3529.97,3540.92,3529.68,3535.16,2480.0,3494.6915,3505.5321,3494.4044,3499.8296,2480.0
2024-03-20 11:50:00,3533.18,3541.15,3533.18,3541.15,520.0,3497.8694,3505.7598,3497.8694,3505.7598,520.0
2024-03-20 11:55:00,3545.0,3545.0,3545.0,3545.0,100.0,3509.5713,3509.5713,3509.5713,3509.5713,100.0
2024-03-20 12:00:00,3543.18,3557.0,3542.58,3556.7,1805.0,3507.7695,3521.4514,3507.1755,3521.1544,1805.0
2024-03-20 12:05:00,3556.7,3561.06,3554.83,3556.43,1514.0,3521.1544,3525.4708,3519.303,3520.8871,1514.0
2024-03-20 12:10:00,3552.02,3552.02,3552.02,3552.02,100.0,3516.5211,3516.5211,3516.5211,3516.5211,100.0
2024-03-20 12:15:00,3551.88,3554.64,3549.14,3549.14,410.0,3516.3825,3519.1149,3513.6699,3513.6699,410.0
2024-03-20 12:20:00,3553.49,3555.35,3553.49,3555.35,410.0,3517.9764,3519.8178,3517.9764,3519.8178,410.0
2024-03-20 12:25:00,3552.35,3555.48,3550.93,3553.58,1219.0,3516.8478,3519.9465,3515.442,3518.0655,1219.0
2024-03-20 12:30:00,3553.53,3553.53,3549.72,3549.83,1285.0,3518.016,3518.016,3514.2441,3514.353,1285.0
2024-03-20 12:35:00,3552.54,3552.88,3552.41,3552.88,400.0,3517.0359,3517.3725,3516.9072,3517.3725,400.0
2024-03-20 12:40:00,3555.0,3555.0,3555.0,3555.0,100.0,3519.4713,3519.4713,3519.4713,3519.4713,100.0
2024-03-20 12:45:00,3556.05,3562.21,3556.05,3562.21,520.0,3520.5109,3526.6093,3520.5109,3526.6093,520.0
2024-03-20 12:50:00,3555.0,3559.72,3555.0,3556.63,1400.0,3519.4713,3524.1442,3519.4713,3521.0851,1400.0
2024-03-20 12:55:00,3558.47,3566.44,3557.88,3559.87,1896.0,3522.9067,3530.797,3522.3226,3524.2927,1896.0
2024-03-20 13:00:00,3562.07,3562.07,3562.07,3562.07,100.0,3526.4707,3526.4707,3526.4707,3526.4707,100.0
2024-03-20 13:05:00,3559.94,3559.94,3559.4,3559.55,400.0,3524.362,3524.362,3523.8274,3523.9759,400.0
2024-03-20 13:10:00,3559.39,3559.4,3555.58,3555.59,739.0,3523.8175,3523.8274,3520.0456,3520.0555,739.0
2024-03-20 13:15:00,3555.59,3555.59,3555.59,3555.59,0.0,3520.0555,3520.0555,3520.0555,3520.0555,0.0
2024-03-20 13:20:00,3560.05,3560.05,3560.05,3560.05,100.0,3524.4709,3524.4709,3524.4709,3524.4709,100.0
2024-03-20 13:25:00,3564.02,3566.53,3564.02,3566.36,997.0,3528.4012,3530.8861,3528.4012,3530.7178,997.0
2024-03-20 13:30:00,3565.23,3578.15,3565.23,3577.7,1759.0,3529.5991,3542.39,3529.5991,3541.9445,1759.0
2024-03-20 13:35:00,3578.96,3581.11,3578.9,3579.3,1910.0,3543.1919,3545.3204,3543.1325,3543.5285,1910.0
2024-03-20 13:40:00,3578.85,3581.98,3578.73,3581.98,700.0,3543.083,3546.1817,3542.9642,3546.1817,700.0
2024-03-20 13:45:00,3579.52,3581.76,3578.15,3581.76,810.0,3543.7463,3545.9639,3542.39,3545.9639,810.0
2024-03-20 13:50:00,3580.0,3580.0,3576.4,3576.49,1124.0,3544.2215,3544.2215,3540.6575,3540.7466,1124.0
2024-03-20 13:55:00,3574.22,3574.22,3574.22,3574.22,100.0,3538.4993,3538.4993,3538.4993,3538.4993,100.0
2024-03-20 14:00:00,3581.99,3603.48,3581.16,3600.11,5337.0,3546.1916,3567.4668,3545.3699,3564.1305,5337.0
2024-03-20 14:05:00,3606.58,3610.0,3597.0,3597.0,2374.0,3570.5359,3573.9217,3561.0516,3561.0516,2374.0
2024-03-20 14:10:00,3603.6,3604.26,3596.82,3597.95,1167.0,3567.5856,3568.239,3560.8734,3561.9921,1167.0
2024-03-20 14:15:00,3594.91,3600.32,3591.25,3600.32,4017.0,3558.9825,3564.3384,3555.3591,3564.3384,4017.0
2024-03-20 14:20:00,3605.0,3609.01,3602.76,3602.76,620.0,3568.9716,3572.9416,3566.754,3566.754,620.0
2024-03-20 14:25:00,3606.88,3610.48,3606.86,3610.48,400.0,3570.8329,3574.3969,3570.8131,3574.3969,400.0
2024-03-20 14:30:00,3617.24,3617.24,3597.89,3597.89,682.0,3581.0893,3581.0893,3561.9327,3561.9327,682.0
2024-03-20 14:35:00,3596.87,3608.74,3596.87,3608.74,1529.0,3560.9229,3572.6743,3560.9229,3572.6743,1529.0
2024-03-20 14:40:00,3609.89,3609.89,3608.83,3608.83,300.0,3573.8128,3573.8128,3572.7634,3572.7634,300.0
2024-03-20 14:45:00,3617.12,3618.23,3617.12,3617.8,412.0,3580.9705,3582.0694,3580.9705,3581.6437,412.0
2024-03-20 14:50:00,3623.0,3623.0,3623.0,3623.0,100.0,3586.7918,3586.7918,3586.7918,3586.7918,100.0
2024-03-20 14:55:00,3621.79,3621.79,3621.78,3621.79,191.0,3585.5938,3585.5938,3585.5839,3585.5938,191.0
2024-03-20 15:00:00,3619.05,3619.05,3609.0,3610.0,3004.0,3582.8812,3582.8812,3572.9317,3573.9217,3004.0
2024-03-20 15:05:00,3609.04,3612.45,3600.65,3600.65,1608.0,3572.9713,3576.3472,3564.6651,3564.6651,1608.0
2024-03-20 15:10:00,3605.05,3620.21,3601.87,3601.87,4861.0,3569.0211,3584.0296,3565.8729,3565.8729,4861.0
2024-03-20 15:15:00,3599.14,3610.13,3595.4,3598.0,8716.0,3563.1702,3574.0504,3559.4676,3562.0416,8716.0
2024-03-20 15:20:00,3600.94,3613.25,3596.79,3600.63,4671.0,3564.9522,3577.1392,3560.8437,3564.6453,4671.0
2024-03-20 15:25:00,3600.0,3606.16,3591.61,3600.41,3304.0,3564.0216,3570.1201,3555.7155,3564.4275,3304.0
2024-03-20 15:30:00,3596.0,3596.7,3592.33,3592.34,1212.0,3560.0616,3560.7546,3556.4283,3556.4382,1212.0
2024-03-20 15:35:00,3593.95,3617.21,3593.95,3617.15,4059.0,3558.0321,3581.0596,3558.0321,3581.0002,4059.0
2024-03-20 15:40:00,3614.36,3614.36,3603.68,3603.68,2644.0,3578.2381,3578.2381,3567.6648,3567.6648,2644.0
2024-03-20 15:45:00,3603.68,3609.67,3581.01,3583.22,11269.0,3567.6648,3573.595,3545.2214,3547.4093,11269.0
2024-03-20 15:50:00,3581.28,3584.56,3576.41,3576.41,2160.0,3545.4887,3548.7359,3540.6674,3540.6674,2160.0
2024-03-20 15:55:00,3579.42,3579.42,3569.89,3575.78,7856.0,3543.6473,3543.6473,3534.2125,3540.0437,7856.0
2024-03-21 09:30:00,3615.29,3615.29,3591.27,3591.27,2228.0,3579.1588,3579.1588,3555.3789,3555.3789,2228.0
2024-03-21 09:35:00,3594.03,3594.03,3586.66,3586.66,600.0,3558.1113,3558.1113,3550.8149,3550.8149,600.0
2024-03-21 09:40:00,3602.29,3604.74,3598.91,3604.74,550.0,3566.2887,3568.7142,3562.9425,3568.7142,550.0
2024-03-21 09:45:00,3605.05,3608.04,3596.28,3598.44,500.0,3569.0211,3571.9813,3560.3388,3562.4772,500.0
2024-03-21 09:50:00,3598.0,3601.8,3598.0,3601.8,504.0,3562.0416,3565.8036,3562.0416,3565.8036,504.0
2024-03-21 09:55:00,3593.74,3593.74,3593.74,3593.74,100.0,3557.8242,3557.8242,3557.8242,3557.8242,100.0
2024-03-21 10:00:00,3592.71,3598.85,3592.71,3598.66,1400.0,3556.8045,3562.8831,3556.8045,3562.695,1400.0
2024-03-21 10:05:00,3598.66,3602.07,3594.8,3602.07,700.0,3562.695,3566.0709,3558.8736,3566.0709,700.0
2024-03-21 10:10:00,3603.09,3604.04,3597.66,3600.72,1000.0,3567.0807,3568.0212,3561.705,3564.7344,1000.0
2024-03-21 10:15:00,3601.75,3601.75,3596.14,3597.83,1000.0,3565.7541,3565.7541,3560.2002,3561.8733,1000.0
2024-03-21 10:20:00,3602.53,3605.03,3601.1,3605.03,600.0,3566.5263,3569.0013,3565.1106,3569.0013,600.0
2024-03-21 10:25:00,3605.03,3605.03,3605.03,3605.03,0.0,3569.0013,3569.0013,3569.0013,3569.0013,0.0
2024-03-21 10:30:00,3604.76,3609.86,3603.22,3603.41,942.0,3568.734,3573.7831,3567.2094,3567.3975,942.0
2024-03-21 10:35:00,3602.96,3617.22,3602.95,3613.29,2535.0,3566.952,3581.0695,3566.9421,3577.1788,2535.0
2024-03-21 10:40:00,3613.89,3618.89,3613.89,3618.86,600.0,3577.7728,3582.7228,3577.7728,3582.6931,600.0
2024-03-21 10:45:00,3620.0,3620.0,3620.0,3620.0,100.0,3583.8217,3583.8217,3583.8217,3583.8217,100.0
2024-03-21 10:50:00,3625.0,3631.62,3623.81,3631.62,3846.0,3588.7718,3595.3256,3587.5937,3595.3256,3846.0
2024-03-21 10:55:00,3631.23,3634.47,3630.0,3630.0,700.0,3594.9395,3598.1471,3593.7218,3593.7218,700.0
2024-03-21 11:00:00,3629.44,3637.81,3627.3,3637.8,2003.0,3593.1674,3601.4537,3591.0488,3601.4438,2003.0
2024-03-21 11:05:00,3635.92,3635.92,3630.0,3633.68,1155.0,3599.5826,3599.5826,3593.7218,3597.365,1155.0
2024-03-21 11:10:00,3630.74,3634.21,3630.74,3631.5,400.0,3594.4544,3597.8897,3594.4544,3595.2068,400.0
2024-03-21 11:15:00,3631.74,3635.73,3628.23,3635.73,1210.0,3595.4444,3599.3945,3591.9695,3599.3945,1210.0
2024-03-21 11:20:00,3639.31,3639.31,3630.55,3635.15,570.0,3602.9388,3602.9388,3594.2663,3598.8203,570.0
2024-03-21 11:25:00,3630.55,3634.16,3630.55,3633.61,1000.0,3594.2663,3597.8402,3594.2663,3597.2957,1000.0
2024-03-21 11:30:00,3635.75,3644.88,3632.19,3644.88,1127.0,3599.4143,3608.4531,3595.8899,3608.4531,1127.0
2024-03-21 11:35:00,3645.0,3645.0,3643.55,3643.55,325.0,3608.5719,3608.5719,3607.1364,3607.1364,325.0
2024-03-21 11:40:00,3642.32,3647.61,3642.32,3647.61,647.0,3605.9187,3611.1558,3605.9187,3611.1558,647.0
2024-03-21 11:45:00,3649.76,3649.76,3644.82,3645.8,480.0,3613.2843,3613.2843,3608.3937,3609.3639,480.0
2024-03-21 11:50:00,3642.67,3649.05,3642.67,3649.0,410.0,3606.2652,3612.5814,3606.2652,3612.5319,410.0
2024-03-21 11:55:00,3649.0,3649.0,3649.0,3649.0,0.0,3612.5319,3612.5319,3612.5319,3612.5319,0.0
2024-03-21 12:00:00,3651.31,3660.19,3651.31,3660.19,510.0,3614.8188,3623.6101,3614.8188,3623.6101,510.0
2024-03-21 12:05:00,3659.97,3659.97,3655.52,3658.39,519.0,3623.3923,3623.3923,3618.9868,3621.8281,519.0
2024-03-21 12:10:00,3658.48,3658.72,3642.69,3647.48,2239.0,3621.9172,3622.1548,3606.285,3611.0271,2239.0
2024-03-21 12:15:00,3641.61,3648.23,3631.02,3632.47,5103.0,3605.2158,3611.7696,3594.7316,3596.1671,5103.0
2024-03-21 12:20:00,3633.57,3642.75,3633.57,3642.75,700.0,3597.2561,3606.3444,3597.2561,3606.3444,700.0
2024-03-21 12:25:00,3639.51,3639.51,3639.51,3639.51,100.0,3603.1368,3603.1368,3603.1368,3603.1368,100.0
2024-03-21 12:30:00,3642.15,3643.98,3642.15,3643.98,200.0,3605.7504,3607.5621,3605.7504,3607.5621,200.0
2024-03-21 12:35:00,3645.31,3645.83,3642.04,3643.58,610.0,3608.8788,3609.3936,3605.6415,3607.1661,610.0
2024-03-21 12:40:00,3647.87,3648.59,3647.87,3648.59,300.0,3611.4132,3612.126,3611.4132,3612.126,300.0
2024-03-21 12:45:00,3645.08,3650.08,3645.08,3649.96,620.0,3608.6511,3613.6011,3608.6511,3613.4823,620.0
2024-03-21 12:50:00,3651.49,3653.92,3651.49,3652.99,1140.0,3614.997,3617.4027,3614.997,3616.482,1140.0
2024-03-21 12:55:00,3652.19,3655.41,3651.39,3651.39,409.0,3615.69,3618.8778,3614.898,3614.898,409.0
2024-03-21 13:00:00,3653.48,3654.0,3648.91,3648.91,925.0,3616.9671,3617.4819,3612.4428,3612.4428,925.0
2024-03-21 13:05:00,3648.91,3648.91,3648.91,3648.91,0.0,3612.4428,3612.4428,3612.4428,3612.4428,0.0
2024-03-21 13:10:00,3649.25,3649.25,3649.0,3649.0,400.0,3612.7794,3612.7794,3612.5319,3612.5319,400.0
2024-03-21 13:15:00,3650.04,3650.04,3644.9,3644.9,500.0,3613.5615,3613.5615,3608.4729,3608.4729,500.0
2024-03-21 13:20:00,3647.9,3647.9,3639.65,3643.73,300.0,3611.4429,3611.4429,3603.2754,3607.3146,300.0
2024-03-21 13:25:00,3641.12,3641.12,3641.12,3641.12,100.0,3604.7307,3604.7307,3604.7307,3604.7307,100.0
2024-03-21 13:30:00,3640.42,3640.42,3640.42,3640.42,100.0,3604.0377,3604.0377,3604.0377,3604.0377,100.0
2024-03-21 13:35:00,3641.01,3641.77,3639.44,3639.44,300.0,3604.6218,3605.3742,3603.0675,3603.0675,300.0
2024-03-21 13:40:00,3641.79,3641.79,3641.78,3641.79,200.0,3605.394,3605.394,3605.3841,3605.394,200.0
2024-03-21 13:45:00,3640.46,3642.64,3632.37,3642.64,3940.0,3604.0773,3606.2355,3596.0681,3606.2355,3940.0
2024-03-21 13:50:00,3639.65,3639.65,3636.64,3636.64,500.0,3603.2754,3603.2754,3600.2954,3600.2954,500.0
2024-03-21 13:55:00,3636.22,3636.22,3636.22,3636.22,100.0,3599.8796,3599.8796,3599.8796,3599.8796,100.0
2024-03-21 14:00:00,3636.22,3636.22,3636.22,3636.22,0.0,3599.8796,3599.8796,3599.8796,3599.8796,0.0
2024-03-21 14:05:00,3639.86,3643.63,3633.36,3633.36,1400.0,3603.4833,3607.2156,3597.0482,3597.0482,1400.0
2024-03-21 14:10:00,3633.34,3634.95,3633.34,3634.73,500.0,3597.0284,3598.6223,3597.0284,3598.4045,500.0
2024-03-21 14:15:00,3634.29,3634.63,3633.89,3633.89,300.0,3597.9689,3598.3055,3597.5729,3597.5729,300.0
2024-03-21 14:20:00,3633.34,3634.73,3633.33,3634.73,500.0,3597.0284,3598.4045,3597.0185,3598.4045,500.0
2024-03-21 14:25:00,3634.73,3634.73,3634.73,3634.73,0.0,3598.4045,3598.4045,3598.4045,3598.4045,0.0
2024-03-21 14:30:00,3638.12,3638.12,3637.65,3637.65,200.0,3601.7606,3601.7606,3601.2953,3601.2953,200.0
2024-03-21 14:35:00,3631.23,3635.42,3631.23,3635.42,600.0,3594.9395,3599.0876,3594.9395,3599.0876,600.0
2024-03-21 14:40:00,3634.8,3636.52,3633.98,3636.52,300.0,3598.4738,3600.1766,3597.662,3600.1766,300.0
2024-03-21 14:45:00,3638.41,3640.3,3637.63,3640.08,600.0,3602.0477,3603.9189,3601.2755,3603.7011,600.0
2024-03-21 14:50:00,3637.99,3637.99,3636.08,3636.08,200.0,3601.6319,3601.6319,3599.741,3599.741,200.0
2024-03-21 14:55:00,3641.04,3641.04,3640.17,3640.17,200.0,3604.6515,3604.6515,3603.7902,3603.7902,200.0
2024-03-21 15:00:00,3641.81,3643.41,3641.74,3641.74,559.0,3605.4138,3606.9978,3605.3445,3605.3445,559.0
2024-03-21 15:05:00,3639.55,3643.99,3639.55,3643.99,600.0,3603.1764,3607.572,3603.1764,3607.572,600.0
2024-03-21 15:10:00,3646.33,3646.33,3643.35,3646.33,600.0,3609.8886,3609.8886,3606.9384,3609.8886,600.0
2024-03-21 15:15:00,3646.33,3653.98,3643.87,3653.98,1207.0,3609.8886,3617.4621,3607.4532,3617.4621,1207.0
2024-03-21 15:20:00,3653.72,3653.72,3650.04,3650.44,400.0,3617.2047,3617.2047,3613.5615,3613.9575,400.0
2024-03-21 15:25:00,3650.51,3650.51,3649.97,3650.09,300.0,3614.0268,3614.0268,3613.4922,3613.611,300.0
2024-03-21 15:30:00,3650.02,3650.02,3646.15,3646.44,500.0,3613.5417,3613.5417,3609.7104,3609.9975,500.0
2024-03-21 15:35:00,3647.67,3647.88,3643.69,3647.88,500.0,3611.2152,3611.4231,3607.275,3611.4231,500.0
2024-03-21 15:40:00,3644.16,3647.88,3644.06,3647.88,862.0,3607.7403,3611.4231,3607.6413,3611.4231,862.0
2024-03-21 15:45:00,3648.92,3652.66,3647.25,3648.71,2494.0,3612.4527,3616.1553,3610.7994,3612.2448,2494.0
2024-03-21 15:50:00,3648.24,3652.12,3635.66,3643.03,8364.0,3611.7795,3615.6207,3599.3252,3606.6216,8364.0
2024-03-21 15:55:00,3646.16,3647.98,3643.07,3644.96,3576.0,3609.7203,3611.5221,3606.6612,3608.5323,3576.0
2024-03-22 09:30:00,3624.97,3626.47,3619.39,3622.02,2168.0,3588.7421,3590.2271,3583.2178,3585.8215,2168.0
2024-03-22 09:35:00,3618.33,3622.0,3604.46,3604.46,866.0,3582.1684,3585.8017,3568.437,3568.437,866.0
2024-03-22 09:40:00,3614.7,3614.82,3612.31,3614.82,426.0,3578.5747,3578.6935,3576.2086,3578.6935,426.0
2024-03-22 09:45:00,3614.82,3614.82,3614.82,3614.82,0.0,3578.6935,3578.6935,3578.6935,3578.6935,0.0
2024-03-22 09:50:00,3615.95,3615.95,3608.64,3608.64,200.0,3579.8122,3579.8122,3572.5753,3572.5753,200.0
2024-03-22 09:55:00,3610.38,3610.45,3610.0,3610.45,300.0,3574.2979,3574.3672,3573.9217,3574.3672,300.0
2024-03-22 10:00:00,3611.11,3621.85,3611.1,3621.85,600.0,3575.0206,3585.6532,3575.0107,3585.6532,600.0
2024-03-22 10:05:00,3621.03,3634.92,3621.03,3634.92,410.0,3584.8414,3598.5926,3584.8414,3598.5926,410.0
2024-03-22 10:10:00,3612.21,3612.22,3612.21,3612.21,110.0,3576.1096,3576.1195,3576.1096,3576.1096,110.0
2024-03-22 10:15:00,3617.21,3620.75,3616.88,3620.75,624.0,3581.0596,3584.5642,3580.7329,3584.5642,624.0
2024-03-22 10:20:00,3621.0,3621.11,3620.05,3621.11,315.0,3584.8117,3584.9206,3583.8712,3584.9206,315.0
2024-03-22 10:25:00,3621.69,3625.76,3621.69,3625.51,531.0,3585.4948,3589.5242,3585.4948,3589.2767,531.0
2024-03-22 10:30:00,3626.41,3626.41,3618.67,3618.68,825.0,3590.1677,3590.1677,3582.505,3582.5149,825.0
2024-03-22 10:35:00,3621.44,3621.44,3621.44,3621.44,200.0,3585.2473,3585.2473,3585.2473,3585.2473,200.0
2024-03-22 10:40:00,3620.91,3620.91,3616.73,3619.04,400.0,3584.7226,3584.7226,3580.5844,3582.8713,400.0
2024-03-22 10:45:00,3619.04,3619.04,3619.04,3619.04,0.0,3582.8713,3582.8713,3582.8713,3582.8713,0.0
2024-03-22 10:50:00,3618.72,3618.72,3614.65,3614.65,636.0,3582.5545,3582.5545,3578.5252,3578.5252,636.0
2024-03-22 10:55:00,3615.78,3615.78,3615.65,3615.65,200.0,3579.6439,3579.6439,3579.5152,3579.5152,200.0
2024-03-22 11:00:00,3613.26,3613.26,3613.26,3613.26,100.0,3577.1491,3577.1491,3577.1491,3577.1491,100.0
2024-03-22 11:05:00,3613.26,3613.26,3613.26,3613.26,0.0,3577.1491,3577.1491,3577.1491,3577.1491,0.0
2024-03-22 11:10:00,3613.3,3613.3,3610.54,3610.54,400.0,3577.1887,3577.1887,3574.4563,3574.4563,400.0
2024-03-22 11:15:00,3610.54,3610.54,3610.54,3610.54,0.0,3574.4563,3574.4563,3574.4563,3574.4563,0.0
2024-03-22 11:20:00,3609.69,3609.69,3609.69,3609.69,100.0,3573.6148,3573.6148,3573.6148,3573.6148,100.0
2024-03-22 11:25:00,3611.22,3616.04,3611.22,3616.04,500.0,3575.1295,3579.9013,3575.1295,3579.9013,500.0
2024-03-22 11:30:00,3615.33,3615.33,3615.33,3615.33,100.0,3579.1984,3579.1984,3579.1984,3579.1984,100.0
2024-03-22 11:35:00,3618.96,3618.97,3617.85,3617.85,200.0,3582.7921,3582.802,3581.6932,3581.6932,200.0
2024-03-22 11:40:00,3618.29,3618.29,3616.28,3616.28,200.0,3582.1288,3582.1288,3580.1389,3580.1389,200.0
2024-03-22 11:45:00,3616.28,3616.28,3616.28,3616.28,0.0,3580.1389,3580.1389,3580.1389,3580.1389,0.0
2024-03-22 11:50:00,3619.75,3621.04,3619.75,3621.04,200.0,3583.5742,3584.8513,3583.5742,3584.8513,200.0
2024-03-22 11:55:00,3620.12,3622.96,3619.49,3622.74,700.0,3583.9405,3586.7522,3583.3168,3586.5344,700.0
2024-03-22 12:00:00,3623.19,3623.78,3622.93,3623.77,514.0,3586.9799,3587.564,3586.7225,3587.5541,514.0
2024-03-22 12:05:00,3620.09,3621.05,3620.09,3620.97,353.0,3583.9108,3584.8612,3583.9108,3584.782,353.0
2024-03-22 12:10:00,3620.86,3622.29,3620.86,3622.29,225.0,3584.6731,3586.0889,3584.6731,3586.0889,225.0
2024-03-22 12:15:00,3620.85,3620.85,3620.85,3620.85,200.0,3584.6632,3584.6632,3584.6632,3584.6632,200.0
2024-03-22 12:20:00,3623.77,3627.34,3623.09,3627.04,1151.0,3587.5541,3591.0884,3586.8809,3590.7914,1151.0
2024-03-22 12:25:00,3627.04,3627.04,3627.04,3627.04,0.0,3590.7914,3590.7914,3590.7914,3590.7914,0.0
2024-03-22 12:30:00,3628.02,3628.02,3623.7,3626.56,800.0,3591.7616,3591.7616,3587.4848,3590.3162,800.0
2024-03-22 12:35:00,3626.21,3626.28,3626.21,3626.28,242.0,3589.9697,3590.039,3589.9697,3590.039,242.0
2024-03-22 12:40:00,3626.28,3626.28,3626.28,3626.28,0.0,3590.039,3590.039,3590.039,3590.039,0.0
2024-03-22 12:45:00,3626.28,3626.28,3626.28,3626.28,0.0,3590.039,3590.039,3590.039,3590.039,0.0
2024-03-22 12:50:00,3625.87,3625.87,3625.47,3625.47,737.0,3589.6331,3589.6331,3589.2371,3589.2371,737.0
2024-03-22 12:55:00,3626.77,3626.77,3625.6,3625.6,340.0,3590.5241,3590.5241,3589.3658,3589.3658,340.0
2024-03-22 13:00:00,3629.11,3629.5,3629.0,3629.0,500.0,3592.8407,3593.2268,3592.7318,3592.7318,500.0
2024-03-22 13:05:00,3629.04,3629.04,3627.98,3628.54,400.0,3592.7714,3592.7714,3591.722,3592.2764,400.0
2024-03-22 13:10:00,3626.02,3628.15,3625.96,3628.15,400.0,3589.7816,3591.8903,3589.7222,3591.8903,400.0
2024-03-22 13:15:00,3628.25,3630.0,3628.25,3630.0,200.0,3591.9893,3593.7218,3591.9893,3593.7218,200.0
2024-03-22 13:20:00,3630.49,3631.49,3629.0,3629.0,800.0,3594.2069,3595.1969,3592.7318,3592.7318,800.0
2024-03-22 13:25:00,3636.59,3637.42,3636.59,3637.42,400.0,3600.2459,3601.0676,3600.2459,3601.0676,400.0
2024-03-22 13:30:00,3634.91,3634.91,3631.72,3631.72,300.0,3598.5827,3598.5827,3595.4246,3595.4246,300.0
2024-03-22 13:35:00,3634.34,3634.34,3634.34,3634.34,100.0,3598.0184,3598.0184,3598.0184,3598.0184,100.0
2024-03-22 13:40:00,3631.67,3631.87,3631.67,3631.87,200.0,3595.3751,3595.5731,3595.3751,3595.5731,200.0
2024-03-22 13:45:00,3635.88,3636.41,3635.88,3636.41,808.0,3599.543,3600.0677,3599.543,3600.0677,808.0
2024-03-22 13:50:00,3636.39,3636.39,3634.73,3634.75,800.0,3600.0479,3600.0479,3598.4045,3598.4243,800.0
2024-03-22 13:55:00,3635.59,3639.21,3635.59,3639.21,631.0,3599.2559,3602.8398,3599.2559,3602.8398,631.0
2024-03-22 14:00:00,3644.23,3644.25,3638.68,3643.07,1306.0,3607.8096,3607.8294,3602.315,3606.6612,1306.0
2024-03-22 14:05:00,3642.15,3646.12,3642.15,3646.12,560.0,3605.7504,3609.6807,3605.7504,3609.6807,560.0
2024-03-22 14:10:00,3641.26,3641.26,3641.26,3641.26,100.0,3604.8693,3604.8693,3604.8693,3604.8693,100.0
2024-03-22 14:15:00,3641.26,3641.26,3641.26,3641.26,0.0,3604.8693,3604.8693,3604.8693,3604.8693,0.0
2024-03-22 14:20:00,3640.65,3640.65,3636.99,3640.0,500.0,3604.2654,3604.2654,3600.6419,3603.6219,500.0
2024-03-22 14:25:00,3640.0,3640.0,3640.0,3640.0,0.0,3603.6219,3603.6219,3603.6219,3603.6219,0.0
2024-03-22 14:30:00,3640.0,3640.0,3640.0,3640.0,0.0,3603.6219,3603.6219,3603.6219,3603.6219,0.0
2024-03-22 14:35:00,3641.0,3641.0,3639.88,3639.88,400.0,3604.6119,3604.6119,3603.5031,3603.5031,400.0
2024-03-22 14:40:00,3633.58,3633.58,3633.58,3633.58,100.0,3597.266,3597.266,3597.266,3597.266,100.0
2024-03-22 14:45:00,3632.59,3636.86,3632.59,3636.85,300.0,3596.2859,3600.5132,3596.2859,3600.5033,300.0
2024-03-22 14:50:00,3636.85,3636.85,3636.85,3636.85,0.0,3600.5033,3600.5033,3600.5033,3600.5033,0.0
2024-03-22 14:55:00,3636.85,3636.85,3636.85,3636.85,0.0,3600.5033,3600.5033,3600.5033,3600.5033,0.0
2024-03-22 15:00:00,3629.11,3629.65,3628.79,3628.79,300.0,3592.8407,3593.3753,3592.5239,3592.5239,300.0
2024-03-22 15:05:00,3630.58,3632.99,3629.73,3631.31,1148.0,3594.296,3596.6819,3593.4545,3595.0187,1148.0
2024-03-22 15:10:00,3629.6,3629.61,3625.46,3625.46,800.0,3593.3258,3593.3357,3589.2272,3589.2272,800.0
2024-03-22 15:15:00,3625.46,3625.46,3625.46,3625.46,0.0,3589.2272,3589.2272,3589.2272,3589.2272,0.0
2024-03-22 15:20:00,3627.52,3627.73,3626.59,3626.87,500.0,3591.2666,3591.4745,3590.3459,3590.6231,500.0
2024-03-22 15:25:00,3625.49,3625.49,3619.23,3619.23,1195.0,3589.2569,3589.2569,3583.0594,3583.0594,1195.0
2024-03-22 15:30:00,3619.44,3619.44,3619.44,3619.44,100.0,3583.2673,3583.2673,3583.2673,3583.2673,100.0
2024-03-22 15:35:00,3619.53,3623.54,3619.53,3621.84,500.0,3583.3564,3587.3264,3583.3564,3585.6433,500.0
2024-03-22 15:40:00,3621.11,3621.21,3620.56,3621.21,300.0,3584.9206,3585.0196,3584.3761,3585.0196,300.0
2024-03-22 15:45:00,3622.36,3626.29,3622.36,3626.29,600.0,3586.1582,3590.0489,3586.1582,3590.0489,600.0
2024-03-22 15:50:00,3625.22,3634.51,3620.75,3622.26,2061.0,3588.9896,3598.1867,3584.5642,3586.0592,2061.0
2024-03-22 15:55:00,3619.67,3626.66,3617.41,3620.14,5010.0,3583.495,3590.4152,3581.2576,3583.9603,5010.0
2024-03-25 09:30:00,3608.44,3621.9,3604.15,3604.15,3750.0,3572.3773,3585.7027,3568.1301,3568.1301,3750.0
2024-03-25 09:35:00,3602.06,3602.06,3580.73,3591.01,3857.0,3566.061,3566.061,3544.9442,3555.1215,3857.0
2024-03-25 09:40:00,3590.01,3593.29,3585.0,3585.0,1200.0,3554.1315,3557.3787,3549.1715,3549.1715,1200.0
2024-03-25 09:45:00,3591.17,3594.27,3580.0,3580.0,1644.0,3555.2799,3558.3489,3544.2215,3544.2215,1644.0
2024-03-25 09:50:00,3585.97,3589.06,3576.29,3587.94,2280.0,3550.1318,3553.191,3540.5486,3552.0821,2280.0
2024-03-25 09:55:00,3587.94,3590.16,3582.47,3590.02,2436.0,3552.0821,3554.28,3546.6668,3554.1414,2436.0
2024-03-25 10:00:00,3601.79,3605.23,3595.2,3605.0,426.0,3565.7937,3569.1993,3559.2696,3568.9716,426.0
2024-03-25 10:05:00,3601.47,3603.88,3580.81,3595.03,1131.0,3565.4769,3567.8628,3545.0234,3559.1013,1131.0
2024-03-25 10:10:00,3596.3,3600.0,3596.3,3600.0,300.0,3560.3586,3564.0216,3560.3586,3564.0216,300.0
2024-03-25 10:15:00,3602.76,3602.76,3591.84,3591.84,900.0,3566.754,3566.754,3555.9432,3555.9432,900.0
2024-03-25 10:20:00,3588.26,3588.33,3587.92,3588.33,900.0,3552.3989,3552.4682,3552.0623,3552.4682,900.0
2024-03-25 10:25:00,3588.33,3588.33,3588.33,3588.33,0.0,3552.4682,3552.4682,3552.4682,3552.4682,0.0
2024-03-25 10:30:00,3580.0,3580.0,3579.79,3580.0,480.0,3544.2215,3544.2215,3544.0136,3544.2215,480.0
2024-03-25 10:35:00,3582.98,3586.46,3569.5,3569.5,1468.0,3547.1717,3550.6169,3533.8264,3533.8264,1468.0
2024-03-25 10:40:00,3579.86,3580.87,3577.09,3580.24,995.0,3544.0829,3545.0828,3541.3406,3544.4591,995.0
2024-03-25 10:45:00,3571.16,3579.11,3571.15,3579.11,1100.0,3535.4698,3543.3404,3535.4599,3543.3404,1100.0
2024-03-25 10:50:00,3580.28,3584.13,3580.28,3584.13,500.0,3544.4987,3548.3102,3544.4987,3548.3102,500.0
2024-03-25 10:55:00,3588.38,3588.39,3587.11,3587.11,529.0,3552.5177,3552.5276,3551.2604,3551.2604,529.0
2024-03-25 11:00:00,3586.61,3586.61,3581.07,3581.93,400.0,3550.7654,3550.7654,3545.2808,3546.1322,400.0
2024-03-25 11:05:00,3577.51,3577.51,3577.51,3577.51,100.0,3541.7564,3541.7564,3541.7564,3541.7564,100.0
2024-03-25 11:10:00,3582.96,3587.95,3582.96,3587.95,200.0,3547.1519,3552.092,3547.1519,3552.092,200.0
2024-03-25 11:15:00,3587.95,3587.95,3587.95,3587.95,0.0,3552.092,3552.092,3552.092,3552.092,0.0
2024-03-25 11:20:00,3588.27,3589.63,3588.27,3589.63,200.0,3552.4088,3553.7553,3552.4088,3553.7553,200.0
2024-03-25 11:25:00,3593.06,3593.06,3593.06,3593.06,100.0,3557.151,3557.151,3557.151,3557.151,100.0
2024-03-25 11:30:00,3593.06,3593.06,3593.06,3593.06,0.0,3557.151,3557.151,3557.151,3557.151,0.0
2024-03-25 11:35:00,3598.76,3598.76,3597.6,3597.6,200.0,3562.794,3562.794,3561.6456,3561.6456,200.0
2024-03-25 11:40:00,3601.14,3601.27,3598.96,3598.97,300.0,3565.1502,3565.2789,3562.992,3563.0019,300.0
2024-03-25 11:45:00,3600.93,3600.93,3600.93,3600.93,100.0,3564.9423,3564.9423,3564.9423,3564.9423,100.0
2024-03-25 11:50:00,3601.75,3604.0,3601.75,3603.3,300.0,3565.7541,3567.9816,3565.7541,3567.2886,300.0
2024-03-25 11:55:00,3609.05,3609.06,3609.05,3609.05,100.0,3572.9812,3572.9911,3572.9812,3572.9812,100.0
2024-03-25 12:00:00,3609.05,3609.05,3609.05,3609.05,0.0,3572.9812,3572.9812,3572.9812,3572.9812,0.0
2024-03-25 12:05:00,3604.06,3604.34,3600.24,3600.24,400.0,3568.041,3568.3182,3564.2592,3564.2592,400.0
2024-03-25 12:10:00,3599.15,3599.16,3599.15,3599.15,113.0,3563.1801,3563.19,3563.1801,3563.1801,113.0
2024-03-25 12:15:00,3603.76,3607.6,3603.75,3607.6,300.0,3567.744,3571.5457,3567.7341,3571.5457,300.0
2024-03-25 12:20:00,3607.6,3607.6,3607.6,3607.6,0.0,3571.5457,3571.5457,3571.5457,3571.5457,0.0
2024-03-25 12:25:00,3603.85,3606.95,3603.85,3606.95,200.0,3567.8331,3570.9022,3567.8331,3570.9022,200.0
2024-03-25 12:30:00,3606.95,3606.95,3606.95,3606.95,0.0,3570.9022,3570.9022,3570.9022,3570.9022,0.0
2024-03-25 12:35:00,3606.0,3606.0,3606.0,3606.0,100.0,3569.9617,3569.9617,3569.9617,3569.9617,100.0
2024-03-25 12:40:00,3606.0,3606.0,3602.09,3602.09,200.0,3569.9617,3569.9617,3566.0907,3566.0907,200.0
2024-03-25 12:45:00,3602.09,3602.09,3602.09,3602.09,0.0,3566.0907,3566.0907,3566.0907,3566.0907,0.0
2024-03-25 12:50:00,3602.09,3602.09,3602.09,3602.09,0.0,3566.0907,3566.0907,3566.0907,3566.0907,0.0
2024-03-25 12:55:00,3606.49,3606.49,3606.49,3606.49,100.0,3570.4468,3570.4468,3570.4468,3570.4468,100.0
2024-03-25 13:00:00,3606.49,3606.49,3606.49,3606.49,0.0,3570.4468,3570.4468,3570.4468,3570.4468,0.0
2024-03-25 13:05:00,3609.69,3609.69,3609.69,3609.69,100.0,3573.6148,3573.6148,3573.6148,3573.6148,100.0
2024-03-25 13:10:00,3610.3,3610.3,3609.81,3609.84,563.0,3574.2187,3574.2187,3573.7336,3573.7633,563.0
2024-03-25 13:15:00,3614.33,3617.14,3614.33,3617.14,200.0,3578.2084,3580.9903,3578.2084,3580.9903,200.0
2024-03-25 13:20:00,3617.14,3617.14,3617.14,3617.14,0.0,3580.9903,3580.9903,3580.9903,3580.9903,0.0
2024-03-25 13:25:00,3617.14,3617.14,3617.14,3617.14,0.0,3580.9903,3580.9903,3580.9903,3580.9903,0.0
2024-03-25 13:30:00,3617.14,3617.14,3617.14,3617.14,0.0,3580.9903,3580.9903,3580.9903,3580.9903,0.0
2024-03-25 13:35:00,3617.14,3617.14,3617.14,3617.14,0.0,3580.9903,3580.9903,3580.9903,3580.9903,0.0
2024-03-25 13:40:00,3621.99,3622.56,3621.99,3622.56,200.0,3585.7918,3586.3562,3585.7918,3586.3562,200.0
2024-03-25 13:45:00,3622.56,3622.56,3622.56,3622.56,0.0,3586.3562,3586.3562,3586.3562,3586.3562,0.0
2024-03-25 13:50:00,3622.56,3622.56,3622.56,3622.56,0.0,3586.3562,3586.3562,3586.3562,3586.3562,0.0
2024-03-25 13:55:00,3620.06,3620.06,3618.49,3618.6,310.0,3583.8811,3583.8811,3582.3268,3582.4357,310.0
2024-03-25 14:00:00,3619.15,3619.15,3618.48,3618.48,323.0,3582.9802,3582.9802,3582.3169,3582.3169,323.0
2024-03-25 14:05:00,3622.0,3622.0,3622.0,3622.0,100.0,3585.8017,3585.8017,3585.8017,3585.8017,100.0
2024-03-25 14:10:00,3622.0,3622.0,3622.0,3622.0,0.0,3585.8017,3585.8017,3585.8017,3585.8017,0.0
2024-03-25 14:15:00,3622.99,3622.99,3622.99,3622.99,100.0,3586.7819,3586.7819,3586.7819,3586.7819,100.0
2024-03-25 14:20:00,3623.45,3623.45,3622.66,3622.66,277.0,3587.2373,3587.2373,3586.4552,3586.4552,277.0
2024-03-25 14:25:00,3622.66,3622.66,3622.66,3622.66,0.0,3586.4552,3586.4552,3586.4552,3586.4552,0.0
2024-03-25 14:30:00,3621.14,3621.89,3621.13,3621.89,200.0,3584.9503,3585.6928,3584.9404,3585.6928,200.0
2024-03-25 14:35:00,3621.89,3621.89,3621.89,3621.89,0.0,3585.6928,3585.6928,3585.6928,3585.6928,0.0
2024-03-25 14:40:00,3621.89,3621.89,3621.89,3621.89,0.0,3585.6928,3585.6928,3585.6928,3585.6928,0.0
2024-03-25 14:45:00,3616.6,3616.6,3616.23,3616.23,300.0,3580.4557,3580.4557,3580.0894,3580.0894,300.0
2024-03-25 14:50:00,3622.54,3622.8,3622.54,3622.8,200.0,3586.3364,3586.5938,3586.3364,3586.5938,200.0
2024-03-25 14:55:00,3623.37,3623.37,3623.37,3623.37,100.0,3587.1581,3587.1581,3587.1581,3587.1581,100.0
2024-03-25 15:00:00,3620.97,3620.97,3620.75,3620.75,668.0,3584.782,3584.782,3584.5642,3584.5642,668.0
2024-03-25 15:05:00,3620.75,3620.75,3620.75,3620.75,100.0,3584.5642,3584.5642,3584.5642,3584.5642,100.0
2024-03-25 15:10:00,3613.71,3622.51,3613.71,3622.51,400.0,3577.5946,3586.3067,3577.5946,3586.3067,400.0
2024-03-25 15:15:00,3622.51,3622.51,3622.51,3622.51,0.0,3586.3067,3586.3067,3586.3067,3586.3067,0.0
2024-03-25 15:20:00,3622.51,3622.51,3622.51,3622.51,0.0,3586.3067,3586.3067,3586.3067,3586.3067,0.0
2024-03-25 15:25:00,3623.93,3625.47,3623.93,3625.47,300.0,3587.7125,3589.2371,3587.7125,3589.2371,300.0
2024-03-25 15:30:00,3627.29,3627.29,3627.29,3627.29,100.0,3591.0389,3591.0389,3591.0389,3591.0389,100.0
2024-03-25 15:35:00,3626.17,3626.17,3618.3,3618.3,500.0,3589.9301,3589.9301,3582.1387,3582.1387,500.0
2024-03-25 15:40:00,3617.39,3618.58,3617.39,3618.58,405.0,3581.2378,3582.4159,3581.2378,3582.4159,405.0
2024-03-25 15:45:00,3619.72,3627.81,3619.61,3627.81,1111.0,3583.5445,3591.5537,3583.4356,3591.5537,1111.0
2024-03-25 15:50:00,3623.87,3628.0,3623.25,3624.63,1952.0,3587.6531,3591.7418,3587.0393,3588.4055,1952.0
2024-03-25 15:55:00,3628.13,3629.83,3628.13,3629.83,400.0,3591.8705,3593.5535,3591.8705,3593.5535,400.0
2024-03-26 09:30:00,3649.0,3650.1,3640.6,3650.1,2548.0,3612.5319,3613.6209,3604.2159,3613.6209,2548.0
2024-03-26 09:35:00,3653.1,3655.9,3650.73,3655.9,600.0,3616.5909,3619.363,3614.2446,3619.363,600.0
2024-03-26 09:40:00,3655.26,3655.26,3649.44,3649.45,1102.0,3618.7293,3618.7293,3612.9675,3612.9774,1102.0
2024-03-26 09:45:00,3645.74,3649.12,3644.99,3648.08,1038.0,3609.3045,3612.6507,3608.562,3611.6211,1038.0
2024-03-26 09:50:00,3649.66,3653.35,3649.66,3653.35,400.0,3613.1853,3616.8384,3613.1853,3616.8384,400.0
2024-03-26 09:55:00,3655.0,3655.0,3651.62,3651.63,900.0,3618.4719,3618.4719,3615.1257,3615.1356,900.0
2024-03-26 10:00:00,3658.38,3662.93,3658.38,3659.91,1093.0,3621.8182,3626.3227,3621.8182,3623.3329,1093.0
2024-03-26 10:05:00,3672.3,3673.2,3672.3,3673.2,300.0,3635.5991,3636.4901,3635.5991,3636.4901,300.0
2024-03-26 10:10:00,3673.09,3673.09,3667.23,3670.04,500.0,3636.3812,3636.3812,3630.5797,3633.3616,500.0
2024-03-26 10:15:00,3667.47,3667.47,3663.52,3663.52,300.0,3630.8173,3630.8173,3626.9068,3626.9068,300.0
2024-03-26 10:20:00,3666.52,3666.69,3666.52,3666.69,200.0,3629.8768,3630.0451,3629.8768,3630.0451,200.0
2024-03-26 10:25:00,3664.11,3666.68,3664.11,3666.66,300.0,3627.4909,3630.0352,3627.4909,3630.0154,300.0
2024-03-26 10:30:00,3660.0,3664.3,3660.0,3664.3,200.0,3623.422,3627.679,3623.422,3627.679,200.0
2024-03-26 10:35:00,3663.98,3664.0,3663.57,3663.57,300.0,3627.3622,3627.382,3626.9563,3626.9563,300.0
2024-03-26 10:40:00,3662.8,3662.8,3662.79,3662.8,100.0,3626.194,3626.194,3626.1841,3626.194,100.0
2024-03-26 10:45:00,3661.13,3661.25,3657.73,3661.25,400.0,3624.5407,3624.6595,3621.1747,3624.6595,400.0
2024-03-26 10:50:00,3665.26,3669.31,3665.26,3667.18,300.0,3628.6294,3632.6389,3628.6294,3630.5302,300.0
2024-03-26 10:55:00,3673.35,3674.86,3669.69,3674.86,769.0,3636.6386,3638.1335,3633.0151,3638.1335,769.0
2024-03-26 11:00:00,3672.21,3672.21,3669.44,3669.44,770.0,3635.51,3635.51,3632.7676,3632.7676,770.0
2024-03-26 11:05:00,3684.68,3684.68,3684.68,3684.68,100.0,3647.8553,3647.8553,3647.8553,3647.8553,100.0
2024-03-26 11:10:00,3684.52,3688.67,3684.51,3688.67,957.0,3647.6969,3651.8054,3647.687,3651.8054,957.0
2024-03-26 11:15:00,3688.91,3688.91,3670.08,3670.08,1600.0,3652.0431,3652.0431,3633.4012,3633.4012,1600.0
2024-03-26 11:20:00,3677.22,3677.22,3677.19,3677.2,200.0,3640.4699,3640.4699,3640.4402,3640.4501,200.0
2024-03-26 11:25:00,3677.47,3677.47,3669.14,3670.91,700.0,3640.7174,3640.7174,3632.4706,3634.2229,700.0
2024-03-26 11:30:00,3671.9,3676.05,3671.12,3673.86,2100.0,3635.203,3639.3116,3634.4308,3637.1435,2100.0
2024-03-26 11:35:00,3675.8,3675.8,3675.8,3675.8,394.0,3639.0641,3639.0641,3639.0641,3639.0641,394.0
2024-03-26 11:40:00,3675.8,3675.8,3675.8,3675.8,0.0,3639.0641,3639.0641,3639.0641,3639.0641,0.0
2024-03-26 11:45:00,3675.8,3675.8,3675.8,3675.8,0.0,3639.0641,3639.0641,3639.0641,3639.0641,0.0
2024-03-26 11:50:00,3669.17,3671.95,3669.17,3671.95,200.0,3632.5003,3635.2525,3632.5003,3635.2525,200.0
2024-03-26 11:55:00,3672.59,3676.62,3671.89,3671.89,800.0,3635.8862,3639.8759,3635.1931,3635.1931,800.0
2024-03-26 12:00:00,3670.09,3670.09,3669.38,3669.38,200.0,3633.4111,3633.4111,3632.7082,3632.7082,200.0
2024-03-26 12:05:00,3667.46,3667.5,3664.76,3664.76,500.0,3630.8074,3630.847,3628.1344,3628.1344,500.0
2024-03-26 12:10:00,3657.45,3657.45,3657.45,3657.45,100.0,3620.8975,3620.8975,3620.8975,3620.8975,100.0
2024-03-26 12:15:00,3657.45,3657.45,3657.45,3657.45,0.0,3620.8975,3620.8975,3620.8975,3620.8975,0.0
2024-03-26 12:20:00,3660.28,3660.28,3649.36,3655.27,345.0,3623.6992,3623.6992,3612.8883,3618.7392,345.0
2024-03-26 12:25:00,3653.05,3653.05,3653.05,3653.05,100.0,3616.5414,3616.5414,3616.5414,3616.5414,100.0
2024-03-26 12:30:00,3656.75,3656.75,3654.52,3654.52,300.0,3620.2045,3620.2045,3617.9967,3617.9967,300.0
2024-03-26 12:35:00,3653.59,3653.59,3653.59,3653.59,100.0,3617.076,3617.076,3617.076,3617.076,100.0
2024-03-26 12:40:00,3655.54,3655.54,3655.54,3655.54,100.0,3619.0066,3619.0066,3619.0066,3619.0066,100.0
2024-03-26 12:45:00,3655.54,3655.54,3655.54,3655.54,0.0,3619.0066,3619.0066,3619.0066,3619.0066,0.0
2024-03-26 12:50:00,3649.53,3649.53,3645.51,3645.51,200.0,3613.0566,3613.0566,3609.0768,3609.0768,200.0
2024-03-26 12:55:00,3650.15,3650.15,3645.71,3645.71,200.0,3613.6704,3613.6704,3609.2748,3609.2748,200.0
2024-03-26 13:00:00,3651.09,3651.09,3651.09,3651.09,100.0,3614.601,3614.601,3614.601,3614.601,100.0
2024-03-26 13:05:00,3650.98,3651.26,3650.97,3651.26,200.0,3614.4921,3614.7693,3614.4822,3614.7693,200.0
2024-03-26 13:10:00,3652.76,3653.43,3645.69,3645.69,500.0,3616.2543,3616.9176,3609.255,3609.255,500.0
2024-03-26 13:15:00,3645.69,3645.69,3645.69,3645.69,0.0,3609.255,3609.255,3609.255,3609.255,0.0
2024-03-26 13:20:00,3646.5,3646.5,3642.33,3642.33,400.0,3610.0569,3610.0569,3605.9286,3605.9286,400.0
2024-03-26 13:25:00,3648.76,3650.75,3648.14,3648.45,1123.0,3612.2943,3614.2644,3611.6805,3611.9874,1123.0
2024-03-26 13:30:00,3649.65,3653.07,3648.66,3653.0,1758.0,3613.1754,3616.5612,3612.1953,3616.4919,1758.0
2024-03-26 13:35:00,3654.27,3660.0,3653.23,3660.0,2996.0,3617.7492,3623.422,3616.7196,3623.422,2996.0
2024-03-26 13:40:00,3659.8,3659.8,3655.82,3655.82,200.0,3623.224,3623.224,3619.2838,3619.2838,200.0
2024-03-26 13:45:00,3660.12,3662.57,3657.3,3661.35,2849.0,3623.5408,3625.9663,3620.749,3624.7585,2849.0
2024-03-26 13:50:00,3664.05,3666.44,3664.05,3665.24,2566.0,3627.4315,3629.7976,3627.4315,3628.6096,2566.0
2024-03-26 13:55:00,3665.91,3665.91,3663.67,3664.36,330.0,3629.2729,3629.2729,3627.0553,3627.7384,330.0
2024-03-26 14:00:00,3664.45,3664.45,3661.5,3661.5,200.0,3627.8275,3627.8275,3624.907,3624.907,200.0
2024-03-26 14:05:00,3661.5,3661.5,3661.5,3661.5,0.0,3624.907,3624.907,3624.907,3624.907,0.0
2024-03-26 14:10:00,3658.6,3658.6,3655.34,3655.34,200.0,3622.036,3622.036,3618.8085,3618.8085,200.0
2024-03-26 14:15:00,3651.67,3651.67,3651.67,3651.67,100.0,3615.1752,3615.1752,3615.1752,3615.1752,100.0
2024-03-26 14:20:00,3658.0,3664.93,3658.0,3664.93,1521.0,3621.442,3628.3027,3621.442,3628.3027,1521.0
2024-03-26 14:25:00,3656.94,3656.94,3656.94,3656.94,100.0,3620.3926,3620.3926,3620.3926,3620.3926,100.0
2024-03-26 14:30:00,3656.94,3656.94,3656.94,3656.94,0.0,3620.3926,3620.3926,3620.3926,3620.3926,0.0
2024-03-26 14:35:00,3657.14,3664.66,3655.31,3664.66,1500.0,3620.5906,3628.0354,3618.7788,3628.0354,1500.0
2024-03-26 14:40:00,3664.97,3666.0,3664.58,3666.0,763.0,3628.3423,3629.362,3627.9562,3629.362,763.0
2024-03-26 14:45:00,3666.0,3666.0,3666.0,3666.0,0.0,3629.362,3629.362,3629.362,3629.362,0.0
2024-03-26 14:50:00,3666.0,3666.0,3666.0,3666.0,0.0,3629.362,3629.362,3629.362,3629.362,0.0
2024-03-26 14:55:00,3665.86,3665.86,3664.26,3664.26,200.0,3629.2234,3629.2234,3627.6394,3627.6394,200.0
2024-03-26 15:00:00,3663.92,3663.92,3663.92,3663.92,100.0,3627.3028,3627.3028,3627.3028,3627.3028,100.0
2024-03-26 15:05:00,3655.63,3655.64,3655.63,3655.63,138.0,3619.0957,3619.1056,3619.0957,3619.0957,138.0
2024-03-26 15:10:00,3660.65,3660.65,3660.64,3660.65,151.0,3624.0655,3624.0655,3624.0556,3624.0655,151.0
2024-03-26 15:15:00,3657.15,3659.76,3657.15,3658.83,300.0,3620.6005,3623.1844,3620.6005,3622.2637,300.0
2024-03-26 15:20:00,3655.83,3658.19,3653.0,3653.0,500.0,3619.2937,3621.6301,3616.4919,3616.4919,500.0
2024-03-26 15:25:00,3651.89,3656.33,3651.89,3652.35,700.0,3615.393,3619.7887,3615.393,3615.8484,700.0
2024-03-26 15:30:00,3650.55,3652.84,3650.44,3652.84,1800.0,3614.0664,3616.3335,3613.9575,3616.3335,1800.0
2024-03-26 15:35:00,3653.63,3664.42,3653.63,3663.68,1605.0,3617.1156,3627.7978,3617.1156,3627.0652,1605.0
2024-03-26 15:40:00,3663.51,3664.51,3651.96,3654.2,1400.0,3626.8969,3627.8869,3615.4623,3617.6799,1400.0
2024-03-26 15:45:00,3655.09,3655.34,3648.21,3652.51,3371.0,3618.561,3618.8085,3611.7498,3616.0068,3371.0
2024-03-26 15:50:00,3648.13,3660.78,3648.13,3658.12,2576.0,3611.6706,3624.1942,3611.6706,3621.5608,2576.0
2024-03-26 15:55:00,3658.11,3665.0,3657.61,3661.81,5248.0,3621.5509,3628.372,3621.0559,3625.2139,5248.0
2024-03-27 09:30:00,3677.94,3677.94,3666.34,3675.16,1922.0,3641.1827,3641.1827,3629.6986,3638.4305,1922.0
2024-03-27 09:35:00,3673.97,3681.04,3673.97,3681.04,400.0,3637.2524,3644.2517,3637.2524,3644.2517,400.0
2024-03-27 09:40:00,3675.7,3675.7,3669.6,3669.6,200.0,3638.9651,3638.9651,3632.926,3632.926,200.0
2024-03-27 09:45:00,3671.72,3671.72,3671.72,3671.72,100.0,3635.0248,3635.0248,3635.0248,3635.0248,100.0
2024-03-27 09:50:00,3670.62,3672.16,3669.84,3669.84,500.0,3633.9358,3635.4605,3633.1636,3633.1636,500.0
2024-03-27 09:55:00,3666.74,3666.74,3666.74,3666.74,100.0,3630.0946,3630.0946,3630.0946,3630.0946,100.0
2024-03-27 10:00:00,3667.13,3668.31,3667.13,3668.31,300.0,3630.4807,3631.6489,3630.4807,3631.6489,300.0
2024-03-27 10:05:00,3668.31,3668.31,3668.31,3668.31,0.0,3631.6489,3631.6489,3631.6489,3631.6489,0.0
2024-03-27 10:10:00,3667.01,3667.01,3665.23,3665.23,200.0,3630.3619,3630.3619,3628.5997,3628.5997,200.0
2024-03-27 10:15:00,3670.58,3670.58,3670.18,3670.18,200.0,3633.8962,3633.8962,3633.5002,3633.5002,200.0
2024-03-27 10:20:00,3674.78,3674.78,3674.78,3674.78,100.0,3638.0543,3638.0543,3638.0543,3638.0543,100.0
2024-03-27 10:25:00,3678.07,3678.07,3674.69,3674.69,200.0,3641.3114,3641.3114,3637.9652,3637.9652,200.0
2024-03-27 10:30:00,3671.84,3671.84,3668.0,3670.0,322.0,3635.1436,3635.1436,3631.342,3633.322,322.0
2024-03-27 10:35:00,3678.58,3678.58,3678.58,3678.58,100.0,3641.8163,3641.8163,3641.8163,3641.8163,100.0
2024-03-27 10:40:00,3682.54,3684.54,3682.54,3684.0,571.0,3645.7367,3647.7167,3645.7367,3647.1821,571.0
2024-03-27 10:45:00,3682.24,3682.24,3677.0,3678.39,478.0,3645.4397,3645.4397,3640.2521,3641.6282,478.0
2024-03-27 10:50:00,3678.39,3678.39,3678.39,3678.39,0.0,3641.6282,3641.6282,3641.6282,3641.6282,0.0
2024-03-27 10:55:00,3683.0,3684.69,3681.62,3681.62,500.0,3646.1921,3647.8652,3644.8259,3644.8259,500.0
2024-03-27 11:00:00,3676.38,3676.38,3675.11,3675.11,200.0,3639.6383,3639.6383,3638.381,3638.381,200.0
2024-03-27 11:05:00,3675.09,3679.32,3675.09,3679.32,221.0,3638.3612,3642.5489,3638.3612,3642.5489,221.0
2024-03-27 11:10:00,3676.8,3676.8,3674.5,3674.5,200.0,3640.0541,3640.0541,3637.7771,3637.7771,200.0
2024-03-27 11:15:00,3680.0,3680.0,3680.0,3680.0,200.0,3643.2221,3643.2221,3643.2221,3643.2221,200.0
2024-03-27 11:20:00,3680.0,3680.0,3680.0,3680.0,0.0,3643.2221,3643.2221,3643.2221,3643.2221,0.0
2024-03-27 11:25:00,3678.34,3680.7,3677.7,3677.7,300.0,3641.5787,3643.9151,3640.9451,3640.9451,300.0
2024-03-27 11:30:00,3679.98,3679.98,3679.98,3679.98,100.0,3643.2023,3643.2023,3643.2023,3643.2023,100.0
2024-03-27 11:35:00,3684.71,3684.71,3684.71,3684.71,100.0,3647.885,3647.885,3647.885,3647.885,100.0
2024-03-27 11:40:00,3680.96,3680.96,3680.96,3680.96,100.0,3644.1725,3644.1725,3644.1725,3644.1725,100.0
2024-03-27 11:45:00,3679.31,3679.31,3676.13,3676.81,400.0,3642.539,3642.539,3639.3908,3640.064,400.0
2024-03-27 11:50:00,3671.27,3671.27,3671.27,3671.27,100.0,3634.5793,3634.5793,3634.5793,3634.5793,100.0
2024-03-27 11:55:00,3671.27,3671.27,3671.27,3671.27,0.0,3634.5793,3634.5793,3634.5793,3634.5793,0.0
2024-03-27 12:00:00,3674.8,3678.61,3674.8,3678.61,500.0,3638.0741,3641.846,3638.0741,3641.846,500.0
2024-03-27 12:05:00,3678.42,3678.42,3678.42,3678.42,100.0,3641.6579,3641.6579,3641.6579,3641.6579,100.0
2024-03-27 12:10:00,3678.42,3678.42,3678.42,3678.42,0.0,3641.6579,3641.6579,3641.6579,3641.6579,0.0
2024-03-27 12:15:00,3680.73,3682.14,3680.72,3682.14,200.0,3643.9448,3645.3407,3643.9349,3645.3407,200.0
2024-03-27 12:20:00,3682.14,3682.14,3682.14,3682.14,0.0,3645.3407,3645.3407,3645.3407,3645.3407,0.0
2024-03-27 12:25:00,3684.1,3684.1,3684.1,3684.1,152.0,3647.2811,3647.2811,3647.2811,3647.2811,152.0
2024-03-27 12:30:00,3684.0,3684.0,3678.36,3680.0,477.0,3647.1821,3647.1821,3641.5985,3643.2221,477.0
2024-03-27 12:35:00,3680.0,3680.0,3680.0,3680.0,0.0,3643.2221,3643.2221,3643.2221,3643.2221,0.0
2024-03-27 12:40:00,3682.4,3682.4,3682.4,3682.4,100.0,3645.5981,3645.5981,3645.5981,3645.5981,100.0
2024-03-27 12:45:00,3680.99,3685.0,3680.99,3685.0,1314.0,3644.2022,3648.1721,3644.2022,3648.1721,1314.0
2024-03-27 12:50:00,3686.0,3688.08,3686.0,3687.47,1008.0,3649.1621,3651.2213,3649.1621,3650.6174,1008.0
2024-03-27 12:55:00,3687.31,3688.95,3687.3,3688.95,772.0,3650.459,3652.0827,3650.4491,3652.0827,772.0
2024-03-27 13:00:00,3689.5,3692.0,3687.49,3692.0,900.0,3652.6272,3655.1022,3650.6372,3655.1022,900.0
2024-03-27 13:05:00,3693.61,3696.47,3693.43,3694.88,2160.0,3656.6961,3659.5275,3656.5179,3657.9534,2160.0
2024-03-27 13:10:00,3694.9,3697.45,3694.9,3695.22,678.0,3657.9732,3660.4977,3657.9732,3658.29,678.0
2024-03-27 13:15:00,3695.22,3695.22,3695.22,3695.22,0.0,3658.29,3658.29,3658.29,3658.29,0.0
2024-03-27 13:20:00,3690.3,3690.3,3690.29,3690.3,100.0,3653.4192,3653.4192,3653.4093,3653.4192,100.0
2024-03-27 13:25:00,3691.41,3691.41,3689.55,3689.55,333.0,3654.5181,3654.5181,3652.6767,3652.6767,333.0
2024-03-27 13:30:00,3689.55,3689.55,3689.55,3689.55,0.0,3652.6767,3652.6767,3652.6767,3652.6767,0.0
2024-03-27 13:35:00,3689.55,3689.55,3689.55,3689.55,0.0,3652.6767,3652.6767,3652.6767,3652.6767,0.0
2024-03-27 13:40:00,3689.55,3689.55,3689.55,3689.55,0.0,3652.6767,3652.6767,3652.6767,3652.6767,0.0
2024-03-27 13:45:00,3689.55,3689.55,3689.55,3689.55,0.0,3652.6767,3652.6767,3652.6767,3652.6767,0.0
2024-03-27 13:50:00,3689.55,3689.55,3689.55,3689.55,0.0,3652.6767,3652.6767,3652.6767,3652.6767,0.0
2024-03-27 13:55:00,3682.82,3690.68,3682.81,3690.68,1300.0,3646.0139,3653.7954,3646.004,3653.7954,1300.0
2024-03-27 14:00:00,3688.79,3698.73,3688.78,3693.69,4529.0,3651.9243,3661.7649,3651.9143,3656.7753,4529.0
2024-03-27 14:05:00,3684.44,3684.44,3684.44,3684.44,100.0,3647.6177,3647.6177,3647.6177,3647.6177,100.0
2024-03-27 14:10:00,3693.71,3693.71,3691.74,3691.74,200.0,3656.7951,3656.7951,3654.8448,3654.8448,200.0
2024-03-27 14:15:00,3692.14,3699.99,3688.78,3699.36,679.0,3655.2408,3663.0123,3651.9143,3662.3886,679.0
2024-03-27 14:20:00,3704.26,3711.43,3704.26,3709.88,957.0,3667.2396,3674.338,3667.2396,3672.8035,957.0
2024-03-27 14:25:00,3708.0,3708.0,3706.8,3706.8,2503.0,3670.9423,3670.9423,3669.7543,3669.7543,2503.0
2024-03-27 14:30:00,3705.23,3705.23,3696.93,3696.93,7233.0,3668.1999,3668.1999,3659.9829,3659.9829,7233.0
2024-03-27 14:35:00,3701.41,3701.42,3696.93,3696.93,1824.0,3664.4181,3664.428,3659.9829,3659.9829,1824.0
2024-03-27 14:40:00,3695.41,3695.41,3695.41,3695.41,106.0,3658.4781,3658.4781,3658.4781,3658.4781,106.0
2024-03-27 14:45:00,3692.88,3692.88,3683.44,3684.01,600.0,3655.9734,3655.9734,3646.6277,3647.192,600.0
2024-03-27 14:50:00,3676.3,3680.0,3676.3,3678.88,520.0,3639.5591,3643.2221,3639.5591,3642.1133,520.0
2024-03-27 14:55:00,3678.91,3678.91,3673.62,3674.56,400.0,3642.143,3642.143,3636.9059,3637.8365,400.0
2024-03-27 15:00:00,3674.0,3675.58,3670.0,3675.58,770.0,3637.2821,3638.8463,3633.322,3638.8463,770.0
2024-03-27 15:05:00,3678.19,3678.19,3678.19,3678.19,100.0,3641.4302,3641.4302,3641.4302,3641.4302,100.0
2024-03-27 15:10:00,3670.46,3670.46,3670.46,3670.46,200.0,3633.7774,3633.7774,3633.7774,3633.7774,200.0
2024-03-27 15:15:00,3666.63,3666.63,3656.14,3656.14,580.0,3629.9857,3629.9857,3619.6006,3619.6006,580.0
2024-03-27 15:20:00,3661.15,3661.15,3661.15,3661.15,100.0,3624.5605,3624.5605,3624.5605,3624.5605,100.0
2024-03-27 15:25:00,3660.02,3660.02,3657.29,3657.29,244.0,3623.4418,3623.4418,3620.7391,3620.7391,244.0
2024-03-27 15:30:00,3661.07,3662.48,3660.81,3662.48,322.0,3624.4813,3625.8772,3624.2239,3625.8772,322.0
2024-03-27 15:35:00,3673.3,3679.19,3670.43,3677.78,819.0,3636.5891,3642.4202,3633.7477,3641.0243,819.0
2024-03-27 15:40:00,3671.58,3676.5,3671.26,3672.76,1615.0,3634.8862,3639.7571,3634.5694,3636.0545,1615.0
2024-03-27 15:45:00,3672.35,3679.63,3672.23,3679.63,600.0,3635.6486,3642.8558,3635.5298,3642.8558,600.0
2024-03-27 15:50:00,3675.43,3675.43,3669.0,3671.0,1982.0,3638.6978,3638.6978,3632.332,3634.312,1982.0
2024-03-27 15:55:00,3672.95,3676.73,3670.17,3674.8,1836.0,3636.2426,3639.9848,3633.4903,3638.0741,1836.0
2024-03-28 09:30:00,3690.0,3690.0,3657.0,3657.0,1874.0,3653.1222,3653.1222,3620.452,3620.452,1874.0
2024-03-28 09:35:00,3665.82,3665.82,3665.82,3665.82,100.0,3629.1838,3629.1838,3629.1838,3629.1838,100.0
2024-03-28 09:40:00,3674.59,3674.59,3673.27,3673.27,200.0,3637.8662,3637.8662,3636.5594,3636.5594,200.0
2024-03-28 09:45:00,3674.67,3677.17,3674.67,3676.42,418.0,3637.9454,3640.4204,3637.9454,3639.6779,418.0
2024-03-28 09:50:00,3680.63,3684.87,3678.45,3684.87,300.0,3643.8458,3648.0434,3641.6876,3648.0434,300.0
2024-03-28 09:55:00,3685.24,3685.24,3685.24,3685.24,100.0,3648.4097,3648.4097,3648.4097,3648.4097,100.0
2024-03-28 10:00:00,3693.64,3693.65,3687.14,3690.41,721.0,3656.7258,3656.7357,3650.2907,3653.5281,721.0
2024-03-28 10:05:00,3684.49,3694.64,3684.49,3691.53,822.0,3647.6672,3657.7158,3647.6672,3654.6369,822.0
2024-03-28 10:10:00,3687.32,3687.32,3683.13,3683.13,2904.0,3650.4689,3650.4689,3646.3208,3646.3208,2904.0
2024-03-28 10:15:00,3679.47,3681.18,3677.26,3677.96,4364.0,3642.6974,3644.3903,3640.5095,3641.2025,4364.0
2024-03-28 10:20:00,3676.81,3676.81,3675.15,3675.15,200.0,3640.064,3640.064,3638.4206,3638.4206,200.0
2024-03-28 10:25:00,3664.57,3664.57,3657.0,3659.11,1038.0,3627.9463,3627.9463,3620.452,3622.5409,1038.0
2024-03-28 10:30:00,3664.38,3665.2,3660.98,3665.2,1145.0,3627.7582,3628.57,3624.3922,3628.57,1145.0
2024-03-28 10:35:00,3665.2,3665.2,3665.2,3665.2,0.0,3628.57,3628.57,3628.57,3628.57,0.0
2024-03-28 10:40:00,3668.62,3668.62,3667.37,3667.37,301.0,3631.9558,3631.9558,3630.7183,3630.7183,301.0
2024-03-28 10:45:00,3672.53,3672.53,3672.33,3672.34,203.0,3635.8268,3635.8268,3635.6288,3635.6387,203.0
2024-03-28 10:50:00,3663.74,3663.74,3658.13,3658.13,300.0,3627.1246,3627.1246,3621.5707,3621.5707,300.0
2024-03-28 10:55:00,3655.32,3655.32,3655.31,3655.32,125.0,3618.7887,3618.7887,3618.7788,3618.7887,125.0
2024-03-28 11:00:00,3667.0,3667.0,3660.69,3660.69,280.0,3630.352,3630.352,3624.1051,3624.1051,280.0
2024-03-28 11:05:00,3666.06,3669.29,3666.06,3668.0,400.0,3629.4214,3632.6191,3629.4214,3631.342,400.0
2024-03-28 11:10:00,3664.2,3668.57,3664.2,3668.57,500.0,3627.58,3631.9063,3627.58,3631.9063,500.0
2024-03-28 11:15:00,3666.28,3668.7,3666.28,3668.7,500.0,3629.6392,3632.035,3629.6392,3632.035,500.0
2024-03-28 11:20:00,3668.7,3668.7,3668.7,3668.7,0.0,3632.035,3632.035,3632.035,3632.035,0.0
2024-03-28 11:25:00,3662.1,3663.7,3659.89,3659.89,300.0,3625.501,3627.085,3623.3131,3623.3131,300.0
2024-03-28 11:30:00,3658.66,3659.2,3658.66,3659.2,200.0,3622.0954,3622.63,3622.0954,3622.63,200.0
2024-03-28 11:35:00,3658.99,3658.99,3650.81,3650.81,658.0,3622.4221,3622.4221,3614.3238,3614.3238,658.0
2024-03-28 11:40:00,3650.39,3651.14,3650.39,3651.14,200.0,3613.908,3614.6505,3613.908,3614.6505,200.0
2024-03-28 11:45:00,3651.06,3654.0,3651.06,3654.0,309.0,3614.5713,3617.4819,3614.5713,3617.4819,309.0
2024-03-28 11:50:00,3656.31,3656.31,3654.11,3655.09,625.0,3619.7689,3619.7689,3617.5908,3618.561,625.0
2024-03-28 11:55:00,3656.9,3656.9,3652.7,3652.7,436.0,3620.353,3620.353,3616.1949,3616.1949,436.0
2024-03-28 12:00:00,3658.43,3658.43,3658.43,3658.43,100.0,3621.8677,3621.8677,3621.8677,3621.8677,100.0
2024-03-28 12:05:00,3658.43,3658.43,3658.43,3658.43,0.0,3621.8677,3621.8677,3621.8677,3621.8677,0.0
2024-03-28 12:10:00,3658.43,3658.43,3658.43,3658.43,0.0,3621.8677,3621.8677,3621.8677,3621.8677,0.0
2024-03-28 12:15:00,3643.33,3643.33,3643.32,3643.33,139.0,3606.9186,3606.9186,3606.9087,3606.9186,139.0
2024-03-28 12:20:00,3643.24,3646.77,3643.24,3646.12,800.0,3606.8295,3610.3242,3606.8295,3609.6807,800.0
2024-03-28 12:25:00,3646.12,3646.12,3646.12,3646.12,0.0,3609.6807,3609.6807,3609.6807,3609.6807,0.0
2024-03-28 12:30:00,3647.19,3647.19,3640.01,3640.01,500.0,3610.74,3610.74,3603.6318,3603.6318,500.0
2024-03-28 12:35:00,3637.87,3637.87,3637.86,3637.87,100.0,3601.5131,3601.5131,3601.5032,3601.5131,100.0
2024-03-28 12:40:00,3638.92,3639.59,3637.55,3637.55,368.0,3602.5527,3603.216,3601.1963,3601.1963,368.0
2024-03-28 12:45:00,3638.96,3642.76,3638.96,3640.71,500.0,3602.5923,3606.3543,3602.5923,3604.3248,500.0
2024-03-28 12:50:00,3642.14,3642.15,3640.75,3641.65,300.0,3605.7405,3605.7504,3604.3644,3605.2554,300.0
2024-03-28 12:55:00,3640.76,3640.76,3640.76,3640.76,100.0,3604.3743,3604.3743,3604.3743,3604.3743,100.0
2024-03-28 13:00:00,3639.2,3639.42,3639.2,3639.42,300.0,3602.8299,3603.0477,3602.8299,3603.0477,300.0
2024-03-28 13:05:00,3636.94,3637.2,3636.94,3637.2,200.0,3600.5924,3600.8498,3600.5924,3600.8498,200.0
2024-03-28 13:10:00,3637.2,3637.2,3637.2,3637.2,0.0,3600.8498,3600.8498,3600.8498,3600.8498,0.0
2024-03-28 13:15:00,3635.48,3635.49,3634.91,3635.49,300.0,3599.147,3599.1569,3598.5827,3599.1569,300.0
2024-03-28 13:20:00,3632.32,3633.71,3632.0,3632.7,1055.0,3596.0186,3597.3947,3595.7018,3596.3948,1055.0
2024-03-28 13:25:00,3633.07,3633.12,3633.07,3633.12,300.0,3596.7611,3596.8106,3596.7611,3596.8106,300.0
2024-03-28 13:30:00,3634.6,3634.6,3633.38,3633.38,200.0,3598.2758,3598.2758,3597.068,3597.068,200.0
2024-03-28 13:35:00,3634.34,3637.87,3634.34,3636.72,921.0,3598.0184,3601.5131,3598.0184,3600.3746,921.0
2024-03-28 13:40:00,3636.7,3636.7,3636.7,3636.7,100.0,3600.3548,3600.3548,3600.3548,3600.3548,100.0
2024-03-28 13:45:00,3639.74,3641.26,3639.56,3639.56,520.0,3603.3645,3604.8693,3603.1863,3603.1863,520.0
2024-03-28 13:50:00,3639.11,3639.9,3638.9,3639.2,500.0,3602.7408,3603.5229,3602.5329,3602.8299,500.0
2024-03-28 13:55:00,3639.2,3639.2,3639.2,3639.2,0.0,3602.8299,3602.8299,3602.8299,3602.8299,0.0
2024-03-28 14:00:00,3637.61,3638.04,3637.6,3638.04,201.0,3601.2557,3601.6814,3601.2458,3601.6814,201.0
2024-03-28 14:05:00,3640.65,3641.0,3635.46,3635.46,1000.0,3604.2654,3604.6119,3599.1272,3599.1272,1000.0
2024-03-28 14:10:00,3637.1,3637.1,3637.09,3637.1,100.0,3600.7508,3600.7508,3600.7409,3600.7508,100.0
2024-03-28 14:15:00,3637.47,3637.47,3637.47,3637.47,200.0,3601.1171,3601.1171,3601.1171,3601.1171,200.0
2024-03-28 14:20:00,3635.23,3635.29,3635.23,3635.29,200.0,3598.8995,3598.9589,3598.8995,3598.9589,200.0
2024-03-28 14:25:00,3635.11,3635.11,3634.67,3634.68,300.0,3598.7807,3598.7807,3598.3451,3598.355,300.0
2024-03-28 14:30:00,3634.61,3634.61,3634.6,3634.61,100.0,3598.2857,3598.2857,3598.2758,3598.2857,100.0
2024-03-28 14:35:00,3635.22,3635.8,3634.84,3635.25,1273.0,3598.8896,3599.4638,3598.5134,3598.9193,1273.0
2024-03-28 14:40:00,3634.15,3634.15,3631.56,3631.57,300.0,3597.8303,3597.8303,3595.2662,3595.2761,300.0
2024-03-28 14:45:00,3631.44,3632.95,3629.55,3632.95,700.0,3595.1474,3596.6423,3593.2763,3596.6423,700.0
2024-03-28 14:50:00,3634.67,3634.67,3634.67,3634.67,100.0,3598.3451,3598.3451,3598.3451,3598.3451,100.0
2024-03-28 14:55:00,3642.06,3646.14,3642.06,3645.52,600.0,3605.6613,3609.7005,3605.6613,3609.0867,600.0
2024-03-28 15:00:00,3642.53,3642.58,3638.37,3639.82,1215.0,3606.1266,3606.1761,3602.0081,3603.4437,1215.0
2024-03-28 15:05:00,3636.96,3638.9,3635.48,3637.77,1200.0,3600.6122,3602.5329,3599.147,3601.4141,1200.0
2024-03-28 15:10:00,3640.28,3640.28,3636.01,3636.01,580.0,3603.8991,3603.8991,3599.6717,3599.6717,580.0
2024-03-28 15:15:00,3638.24,3638.24,3636.0,3636.0,540.0,3601.8794,3601.8794,3599.6618,3599.6618,540.0
2024-03-28 15:20:00,3635.0,3635.16,3632.49,3635.16,307.0,3598.6718,3598.8302,3596.1869,3598.8302,307.0
2024-03-28 15:25:00,3635.14,3637.38,3634.38,3637.38,773.0,3598.8104,3601.028,3598.058,3601.028,773.0
2024-03-28 15:30:00,3636.87,3636.87,3633.09,3634.74,600.0,3600.5231,3600.5231,3596.7809,3598.4144,600.0
2024-03-28 15:35:00,3633.35,3633.35,3631.43,3632.12,670.0,3597.0383,3597.0383,3595.1375,3595.8206,670.0
2024-03-28 15:40:00,3632.57,3632.57,3627.87,3629.34,1341.0,3596.2661,3596.2661,3591.6131,3593.0684,1341.0
2024-03-28 15:45:00,3629.34,3629.34,3629.34,3629.34,0.0,3593.0684,3593.0684,3593.0684,3593.0684,0.0
2024-03-28 15:50:00,3624.33,3627.98,3618.4,3624.64,3387.0,3588.1085,3591.722,3582.2377,3588.4154,3387.0
2024-03-28 15:55:00,3631.3,3635.79,3627.41,3630.23,3857.0,3595.0088,3599.4539,3591.1577,3593.9495,3857.0
2024-04-01 09:30:00,3651.03,3654.85,3640.24,3643.98,3139.0,3614.5416,3618.3234,3603.8595,3607.5621,3139.0
2024-04-01 09:35:00,3642.59,3643.0,3611.12,3611.13,1715.0,3606.186,3606.5919,3575.0305,3575.0404,1715.0
2024-04-01 09:40:00,3619.17,3624.91,3617.18,3622.29,907.0,3583.0,3588.6827,3581.0299,3586.0889,907.0
2024-04-01 09:45:00,3623.24,3624.39,3610.0,3617.38,1000.0,3587.0294,3588.1679,3573.9217,3581.2279,1000.0
2024-04-01 09:50:00,3612.3,3616.59,3612.3,3616.59,210.0,3576.1987,3580.4458,3576.1987,3580.4458,210.0
2024-04-01 09:55:00,3617.48,3625.59,3616.01,3618.88,809.0,3581.3269,3589.3559,3579.8716,3582.7129,809.0
2024-04-01 10:00:00,3618.22,3623.1,3603.15,3606.46,2683.0,3582.0595,3586.8908,3567.1401,3570.4171,2683.0
2024-04-01 10:05:00,3607.53,3617.41,3606.44,3608.84,993.0,3571.4764,3581.2576,3570.3973,3572.7733,993.0
2024-04-01 10:10:00,3607.86,3610.56,3602.72,3609.73,1616.0,3571.8031,3574.4761,3566.7144,3573.6544,1616.0
2024-04-01 10:15:00,3610.29,3610.29,3610.29,3610.29,100.0,3574.2088,3574.2088,3574.2088,3574.2088,100.0
2024-04-01 10:20:00,3605.02,3605.02,3605.02,3605.02,100.0,3568.9914,3568.9914,3568.9914,3568.9914,100.0
2024-04-01 10:25:00,3606.63,3606.63,3606.63,3606.63,100.0,3570.5854,3570.5854,3570.5854,3570.5854,100.0
2024-04-01 10:30:00,3601.03,3601.03,3600.0,3600.5,700.0,3565.0413,3565.0413,3564.0216,3564.5166,700.0
2024-04-01 10:35:00,3595.0,3595.0,3595.0,3595.0,128.0,3559.0716,3559.0716,3559.0716,3559.0716,128.0
2024-04-01 10:40:00,3591.0,3591.0,3591.0,3591.0,100.0,3555.1116,3555.1116,3555.1116,3555.1116,100.0
2024-04-01 10:45:00,3594.25,3594.25,3594.24,3594.25,100.0,3558.3291,3558.3291,3558.3192,3558.3291,100.0
2024-04-01 10:50:00,3594.25,3594.25,3594.25,3594.25,0.0,3558.3291,3558.3291,3558.3291,3558.3291,0.0
2024-04-01 10:55:00,3594.25,3594.25,3594.25,3594.25,0.0,3558.3291,3558.3291,3558.3291,3558.3291,0.0
2024-04-01 11:00:00,3591.04,3591.04,3591.04,3591.04,100.0,3555.1512,3555.1512,3555.1512,3555.1512,100.0
2024-04-01 11:05:00,3593.75,3593.75,3590.0,3590.0,300.0,3557.8341,3557.8341,3554.1216,3554.1216,300.0
2024-04-01 11:10:00,3588.01,3588.01,3588.01,3588.01,200.0,3552.1514,3552.1514,3552.1514,3552.1514,200.0
2024-04-01 11:15:00,3579.68,3580.26,3576.01,3576.01,400.0,3543.9047,3544.4789,3540.2714,3540.2714,400.0
2024-04-01 11:20:00,3572.79,3572.79,3570.8,3570.8,400.0,3537.0836,3537.0836,3535.1134,3535.1134,400.0
2024-04-01 11:25:00,3575.54,3575.54,3575.54,3575.54,226.0,3539.8061,3539.8061,3539.8061,3539.8061,226.0
2024-04-01 11:30:00,3577.56,3577.56,3577.56,3577.56,100.0,3541.8059,3541.8059,3541.8059,3541.8059,100.0
2024-04-01 11:35:00,3577.56,3577.56,3577.56,3577.56,0.0,3541.8059,3541.8059,3541.8059,3541.8059,0.0
2024-04-01 11:40:00,3577.38,3577.38,3577.38,3577.38,100.0,3541.6277,3541.6277,3541.6277,3541.6277,100.0
2024-04-01 11:45:00,3568.61,3568.61,3568.61,3568.61,100.0,3532.9453,3532.9453,3532.9453,3532.9453,100.0
2024-04-01 11:50:00,3564.41,3565.0,3564.41,3565.0,200.0,3528.7873,3529.3714,3528.7873,3529.3714,200.0
2024-04-01 11:55:00,3560.67,3564.09,3559.65,3564.09,700.0,3525.0847,3528.4705,3524.0749,3528.4705,700.0
2024-04-01 12:00:00,3567.2,3567.2,3567.2,3567.2,100.0,3531.5494,3531.5494,3531.5494,3531.5494,100.0
2024-04-01 12:05:00,3573.16,3573.17,3573.16,3573.16,200.0,3537.4499,3537.4598,3537.4499,3537.4499,200.0
2024-04-01 12:10:00,3572.69,3572.69,3563.34,3563.34,1442.0,3536.9846,3536.9846,3527.728,3527.728,1442.0
2024-04-01 12:15:00,3567.41,3567.41,3567.41,3567.41,100.0,3531.7573,3531.7573,3531.7573,3531.7573,100.0
2024-04-01 12:20:00,3563.69,3563.69,3561.0,3561.0,500.0,3528.0745,3528.0745,3525.4114,3525.4114,500.0
2024-04-01 12:25:00,3557.08,3557.08,3556.0,3556.0,200.0,3521.5306,3521.5306,3520.4614,3520.4614,200.0
2024-04-01 12:30:00,3552.41,3552.41,3552.41,3552.41,175.0,3516.9072,3516.9072,3516.9072,3516.9072,175.0
2024-04-01 12:35:00,3562.04,3562.04,3562.04,3562.04,200.0,3526.441,3526.441,3526.441,3526.441,200.0
2024-04-01 12:40:00,3562.04,3562.04,3562.04,3562.04,0.0,3526.441,3526.441,3526.441,3526.441,0.0
2024-04-01 12:45:00,3562.04,3562.04,3562.04,3562.04,0.0,3526.441,3526.441,3526.441,3526.441,0.0
2024-04-01 12:50:00,3561.01,3561.01,3561.0,3561.0,256.0,3525.4213,3525.4213,3525.4114,3525.4114,256.0
2024-04-01 12:55:00,3557.0,3557.0,3557.0,3557.0,100.0,3521.4514,3521.4514,3521.4514,3521.4514,100.0
2024-04-01 13:00:00,3557.07,3557.07,3557.07,3557.07,100.0,3521.5207,3521.5207,3521.5207,3521.5207,100.0
2024-04-01 13:05:00,3553.47,3557.42,3553.47,3557.42,401.0,3517.9566,3521.8672,3517.9566,3521.8672,401.0
2024-04-01 13:10:00,3555.86,3555.86,3548.0,3549.02,567.0,3520.3228,3520.3228,3512.5413,3513.5511,567.0
2024-04-01 13:15:00,3551.68,3551.68,3551.68,3551.68,110.0,3516.1845,3516.1845,3516.1845,3516.1845,110.0
2024-04-01 13:20:00,3549.86,3553.92,3548.86,3548.86,809.0,3514.3827,3518.4021,3513.3927,3513.3927,809.0
2024-04-01 13:25:00,3549.94,3549.94,3549.23,3549.24,300.0,3514.4619,3514.4619,3513.759,3513.7689,300.0
2024-04-01 13:30:00,3549.24,3549.24,3549.24,3549.24,0.0,3513.7689,3513.7689,3513.7689,3513.7689,0.0
2024-04-01 13:35:00,3553.1,3554.62,3553.1,3554.62,200.0,3517.5903,3519.0951,3517.5903,3519.0951,200.0
2024-04-01 13:40:00,3554.26,3558.91,3554.26,3558.9,736.0,3518.7387,3523.3423,3518.7387,3523.3324,736.0
2024-04-01 13:45:00,3558.9,3558.9,3558.9,3558.9,0.0,3523.3324,3523.3324,3523.3324,3523.3324,0.0
2024-04-01 13:50:00,3557.12,3558.32,3556.09,3558.32,700.0,3521.5702,3522.7582,3520.5505,3522.7582,700.0
2024-04-01 13:55:00,3561.82,3561.82,3557.99,3557.99,410.0,3526.2232,3526.2232,3522.4315,3522.4315,410.0
2024-04-01 14:00:00,3555.15,3555.15,3555.15,3555.15,110.0,3519.6198,3519.6198,3519.6198,3519.6198,110.0
2024-04-01 14:05:00,3556.37,3556.55,3556.36,3556.55,200.0,3520.8277,3521.0059,3520.8178,3521.0059,200.0
2024-04-01 14:10:00,3556.55,3556.55,3556.55,3556.55,0.0,3521.0059,3521.0059,3521.0059,3521.0059,0.0
2024-04-01 14:15:00,3552.47,3559.41,3552.47,3559.21,1400.0,3516.9666,3523.8373,3516.9666,3523.6393,1400.0
2024-04-01 14:20:00,3559.21,3559.21,3559.21,3559.21,0.0,3523.6393,3523.6393,3523.6393,3523.6393,0.0
2024-04-01 14:25:00,3563.26,3565.53,3563.26,3565.53,400.0,3527.6488,3529.8961,3527.6488,3529.8961,400.0
2024-04-01 14:30:00,3568.14,3568.14,3568.14,3568.14,100.0,3532.48,3532.48,3532.48,3532.48,100.0
2024-04-01 14:35:00,3568.14,3568.14,3568.14,3568.14,0.0,3532.48,3532.48,3532.48,3532.48,0.0
2024-04-01 14:40:00,3561.71,3562.24,3561.23,3561.66,400.0,3526.1143,3526.639,3525.6391,3526.0648,400.0
2024-04-01 14:45:00,3561.66,3561.66,3561.66,3561.66,0.0,3526.0648,3526.0648,3526.0648,3526.0648,0.0
2024-04-01 14:50:00,3562.04,3562.04,3562.04,3562.04,100.0,3526.441,3526.441,3526.441,3526.441,100.0
2024-04-01 14:55:00,3561.16,3561.16,3561.16,3561.16,100.0,3525.5698,3525.5698,3525.5698,3525.5698,100.0
2024-04-01 15:00:00,3559.26,3559.26,3554.24,3554.24,400.0,3523.6888,3523.6888,3518.7189,3518.7189,400.0
2024-04-01 15:05:00,3555.83,3560.03,3555.82,3560.03,587.0,3520.2931,3524.4511,3520.2832,3524.4511,587.0
2024-04-01 15:10:00,3560.03,3560.03,3560.03,3560.03,0.0,3524.4511,3524.4511,3524.4511,3524.4511,0.0
2024-04-01 15:15:00,3557.01,3557.01,3557.01,3557.01,100.0,3521.4613,3521.4613,3521.4613,3521.4613,100.0
2024-04-01 15:20:00,3552.91,3553.24,3552.91,3553.24,300.0,3517.4022,3517.7289,3517.4022,3517.7289,300.0
2024-04-01 15:25:00,3553.0,3553.0,3553.0,3553.0,100.0,3517.4913,3517.4913,3517.4913,3517.4913,100.0
2024-04-01 15:30:00,3553.5,3555.13,3553.5,3555.13,200.0,3517.9863,3519.6,3517.9863,3519.6,200.0
2024-04-01 15:35:00,3553.66,3555.18,3553.66,3555.18,200.0,3518.1447,3519.6495,3518.1447,3519.6495,200.0
2024-04-01 15:40:00,3555.24,3555.24,3554.95,3554.95,500.0,3519.7089,3519.7089,3519.4218,3519.4218,500.0
2024-04-01 15:45:00,3555.28,3556.25,3553.97,3553.97,393.0,3519.7485,3520.7089,3518.4516,3518.4516,393.0
2024-04-01 15:50:00,3552.86,3569.6,3549.42,3569.6,8719.0,3517.3527,3533.9254,3513.9471,3533.9254,8719.0
2024-04-01 15:55:00,3574.99,3576.95,3565.3,3567.75,5478.0,3539.2616,3541.202,3529.6684,3532.0939,5478.0
2024-04-02 09:30:00,3518.6,3518.96,3518.6,3518.96,2777.0,3483.4351,3483.7915,3483.4351,3483.7915,2777.0
2024-04-02 09:35:00,3533.32,3538.61,3529.5,3529.5,498.0,3498.008,3503.2451,3494.2262,3494.2262,498.0
2024-04-02 09:40:00,3521.2,3521.2,3521.2,3521.2,100.0,3486.0091,3486.0091,3486.0091,3486.0091,100.0
2024-04-02 09:45:00,3528.19,3531.85,3519.23,3531.85,766.0,3492.9293,3496.5527,3484.0588,3496.5527,766.0
2024-04-02 09:50:00,3537.1,3537.1,3537.1,3537.1,100.0,3501.7502,3501.7502,3501.7502,3501.7502,100.0
2024-04-02 09:55:00,3536.4,3541.06,3536.4,3537.13,600.0,3501.0572,3505.6707,3501.0572,3501.7799,600.0
2024-04-02 10:00:00,3535.0,3542.74,3535.0,3540.92,812.0,3499.6712,3507.3339,3499.6712,3505.5321,812.0
2024-04-02 10:05:00,3542.36,3542.36,3537.4,3537.4,200.0,3506.9577,3506.9577,3502.0472,3502.0472,200.0
2024-04-02 10:10:00,3534.3,3534.68,3525.9,3533.67,1001.0,3498.9782,3499.3544,3490.6622,3498.3545,1001.0
2024-04-02 10:15:00,3536.5,3536.51,3536.5,3536.5,210.0,3501.1562,3501.1661,3501.1562,3501.1562,210.0
2024-04-02 10:20:00,3530.89,3545.66,3530.89,3545.66,406.0,3495.6023,3510.2247,3495.6023,3510.2247,406.0
2024-04-02 10:25:00,3547.53,3547.53,3541.07,3542.95,600.0,3512.076,3512.076,3505.6806,3507.5418,600.0
2024-04-02 10:30:00,3535.53,3540.0,3535.53,3537.41,300.0,3500.1959,3504.6213,3500.1959,3502.0571,300.0
2024-04-02 10:35:00,3537.41,3537.41,3537.41,3537.41,0.0,3502.0571,3502.0571,3502.0571,3502.0571,0.0
2024-04-02 10:40:00,3530.43,3538.05,3530.43,3534.13,440.0,3495.1469,3502.6907,3495.1469,3498.8099,440.0
2024-04-02 10:45:00,3534.62,3534.62,3534.15,3534.16,225.0,3499.295,3499.295,3498.8297,3498.8396,225.0
2024-04-02 10:50:00,3534.16,3534.16,3531.56,3531.57,200.0,3498.8396,3498.8396,3496.2656,3496.2755,200.0
2024-04-02 10:55:00,3536.8,3536.8,3536.8,3536.8,100.0,3501.4532,3501.4532,3501.4532,3501.4532,100.0
2024-04-02 11:00:00,3538.35,3538.35,3538.35,3538.35,100.0,3502.9877,3502.9877,3502.9877,3502.9877,100.0
2024-04-02 11:05:00,3538.35,3538.35,3538.35,3538.35,0.0,3502.9877,3502.9877,3502.9877,3502.9877,0.0
2024-04-02 11:10:00,3545.14,3546.39,3545.14,3546.11,595.0,3509.7099,3510.9474,3509.7099,3510.6702,595.0
2024-04-02 11:15:00,3543.88,3543.88,3543.87,3543.88,100.0,3508.4625,3508.4625,3508.4526,3508.4625,100.0
2024-04-02 11:20:00,3545.76,3545.76,3545.75,3545.76,600.0,3510.3237,3510.3237,3510.3138,3510.3237,600.0
2024-04-02 11:25:00,3535.75,3535.75,3535.75,3535.75,200.0,3500.4137,3500.4137,3500.4137,3500.4137,200.0
2024-04-02 11:30:00,3534.5,3538.02,3534.5,3538.02,600.0,3499.1762,3502.661,3499.1762,3502.661,600.0
2024-04-02 11:35:00,3540.04,3540.04,3535.0,3536.24,700.0,3504.6609,3504.6609,3499.6712,3500.8988,700.0
2024-04-02 11:40:00,3533.84,3533.84,3533.84,3533.84,100.0,3498.5228,3498.5228,3498.5228,3498.5228,100.0
2024-04-02 11:45:00,3538.01,3538.01,3533.21,3533.21,200.0,3502.6511,3502.6511,3497.8991,3497.8991,200.0
2024-04-02 11:50:00,3533.21,3533.21,3533.21,3533.21,0.0,3497.8991,3497.8991,3497.8991,3497.8991,0.0
2024-04-02 11:55:00,3533.34,3533.34,3531.0,3531.0,225.0,3498.0278,3498.0278,3495.7112,3495.7112,225.0
2024-04-02 12:00:00,3533.38,3533.38,3529.75,3529.75,200.0,3498.0674,3498.0674,3494.4737,3494.4737,200.0
2024-04-02 12:05:00,3529.75,3529.75,3529.75,3529.75,0.0,3494.4737,3494.4737,3494.4737,3494.4737,0.0
2024-04-02 12:10:00,3529.75,3529.75,3529.75,3529.75,0.0,3494.4737,3494.4737,3494.4737,3494.4737,0.0
2024-04-02 12:15:00,3536.24,3536.24,3535.29,3536.03,675.0,3500.8988,3500.8988,3499.9583,3500.6909,675.0
2024-04-02 12:20:00,3538.29,3540.79,3538.29,3540.79,200.0,3502.9283,3505.4034,3502.9283,3505.4034,200.0
2024-04-02 12:25:00,3543.07,3543.07,3543.07,3543.07,100.0,3507.6606,3507.6606,3507.6606,3507.6606,100.0
2024-04-02 12:30:00,3542.54,3547.55,3542.54,3542.65,300.0,3507.1359,3512.0958,3507.1359,3507.2448,300.0
2024-04-02 12:35:00,3547.21,3560.53,3547.2,3560.53,2200.0,3511.7592,3524.9461,3511.7493,3524.9461,2200.0
2024-04-02 12:40:00,3562.6,3562.6,3558.77,3558.77,610.0,3526.9954,3526.9954,3523.2037,3523.2037,610.0
2024-04-02 12:45:00,3561.74,3565.63,3561.74,3565.36,500.0,3526.144,3529.9951,3526.144,3529.7278,500.0
2024-04-02 12:50:00,3568.95,3570.18,3568.95,3570.18,200.0,3533.2819,3534.4996,3533.2819,3534.4996,200.0
2024-04-02 12:55:00,3576.33,3576.33,3576.33,3576.33,100.0,3540.5882,3540.5882,3540.5882,3540.5882,100.0
2024-04-02 13:00:00,3574.02,3574.02,3574.01,3574.02,200.0,3538.3013,3538.3013,3538.2914,3538.3013,200.0
2024-04-02 13:05:00,3574.69,3585.07,3574.69,3583.55,1040.0,3538.9646,3549.2408,3538.9646,3547.736,1040.0
2024-04-02 13:10:00,3575.77,3576.26,3571.0,3573.46,400.0,3540.0338,3540.5189,3535.3114,3537.7469,400.0
2024-04-02 13:15:00,3573.82,3573.82,3570.11,3572.89,500.0,3538.1033,3538.1033,3534.4303,3537.1826,500.0
2024-04-02 13:20:00,3571.08,3571.47,3567.0,3567.0,615.0,3535.3906,3535.7767,3531.3514,3531.3514,615.0
2024-04-02 13:25:00,3567.0,3567.0,3567.0,3567.0,0.0,3531.3514,3531.3514,3531.3514,3531.3514,0.0
2024-04-02 13:30:00,3567.91,3567.91,3567.91,3567.91,100.0,3532.2523,3532.2523,3532.2523,3532.2523,100.0
2024-04-02 13:35:00,3567.91,3567.91,3567.91,3567.91,0.0,3532.2523,3532.2523,3532.2523,3532.2523,0.0
2024-04-02 13:40:00,3567.91,3567.91,3567.91,3567.91,0.0,3532.2523,3532.2523,3532.2523,3532.2523,0.0
2024-04-02 13:45:00,3564.39,3568.0,3564.38,3568.0,325.0,3528.7675,3532.3414,3528.7576,3532.3414,325.0
2024-04-02 13:50:00,3566.92,3567.56,3566.92,3567.56,200.0,3531.2722,3531.9058,3531.2722,3531.9058,200.0
2024-04-02 13:55:00,3567.56,3567.56,3567.56,3567.56,0.0,3531.9058,3531.9058,3531.9058,3531.9058,0.0
2024-04-02 14:00:00,3563.5,3563.5,3560.16,3560.7,600.0,3527.8864,3527.8864,3524.5798,3525.1144,600.0
2024-04-02 14:05:00,3560.7,3560.7,3560.7,3560.7,0.0,3525.1144,3525.1144,3525.1144,3525.1144,0.0
2024-04-02 14:10:00,3557.48,3557.48,3557.48,3557.48,100.0,3521.9266,3521.9266,3521.9266,3521.9266,100.0
2024-04-02 14:15:00,3557.09,3557.09,3557.09,3557.09,100.0,3521.5405,3521.5405,3521.5405,3521.5405,100.0
2024-04-02 14:20:00,3557.88,3557.88,3557.88,3557.88,100.0,3522.3226,3522.3226,3522.3226,3522.3226,100.0
2024-04-02 14:25:00,3555.47,3555.47,3555.12,3555.12,222.0,3519.9366,3519.9366,3519.5901,3519.5901,222.0
2024-04-02 14:30:00,3555.12,3555.12,3555.12,3555.12,0.0,3519.5901,3519.5901,3519.5901,3519.5901,0.0
2024-04-02 14:35:00,3555.24,3555.24,3553.49,3554.0,303.0,3519.7089,3519.7089,3517.9764,3518.4813,303.0
2024-04-02 14:40:00,3551.51,3551.51,3551.51,3551.51,100.0,3516.0162,3516.0162,3516.0162,3516.0162,100.0
2024-04-02 14:45:00,3551.49,3559.43,3551.49,3559.43,300.0,3515.9964,3523.8571,3515.9964,3523.8571,300.0
2024-04-02 14:50:00,3559.45,3559.95,3557.14,3557.14,426.0,3523.8769,3524.3719,3521.59,3521.59,426.0
2024-04-02 14:55:00,3559.88,3559.88,3555.9,3555.9,800.0,3524.3026,3524.3026,3520.3624,3520.3624,800.0
2024-04-02 15:00:00,3563.2,3563.2,3563.2,3563.2,100.0,3527.5894,3527.5894,3527.5894,3527.5894,100.0
2024-04-02 15:05:00,3564.4,3569.0,3564.4,3569.0,200.0,3528.7774,3533.3314,3528.7774,3533.3314,200.0
2024-04-02 15:10:00,3570.19,3570.19,3570.16,3570.16,200.0,3534.5095,3534.5095,3534.4798,3534.4798,200.0
2024-04-02 15:15:00,3570.16,3570.16,3570.16,3570.16,0.0,3534.4798,3534.4798,3534.4798,3534.4798,0.0
2024-04-02 15:20:00,3571.03,3575.0,3571.02,3575.0,733.0,3535.3411,3539.2715,3535.3312,3539.2715,733.0
2024-04-02 15:25:00,3575.48,3575.48,3574.96,3574.96,200.0,3539.7467,3539.7467,3539.2319,3539.2319,200.0
2024-04-02 15:30:00,3576.59,3579.28,3576.59,3579.28,200.0,3540.8456,3543.5087,3540.8456,3543.5087,200.0
2024-04-02 15:35:00,3578.19,3578.19,3572.39,3572.39,904.0,3542.4296,3542.4296,3536.6876,3536.6876,904.0
2024-04-02 15:40:00,3572.12,3573.36,3569.01,3573.36,400.0,3536.4202,3537.6479,3533.3413,3537.6479,400.0
2024-04-02 15:45:00,3571.96,3574.23,3571.96,3574.23,200.0,3536.2618,3538.5092,3536.2618,3538.5092,200.0
2024-04-02 15:50:00,3573.13,3578.52,3568.21,3578.52,2242.0,3537.4202,3542.7563,3532.5493,3542.7563,2242.0
2024-04-02 15:55:00,3577.51,3577.53,3565.46,3566.79,2937.0,3541.7564,3541.7762,3529.8268,3531.1435,2937.0
2024-04-03 09:30:00,3599.0,3625.49,3595.42,3620.54,5804.0,3563.0316,3589.2569,3559.4874,3584.3563,5804.0
2024-04-03 09:35:00,3620.55,3621.98,3619.14,3621.98,1900.0,3584.3662,3585.7819,3582.9703,3585.7819,1900.0
2024-04-03 09:40:00,3623.68,3623.68,3618.59,3618.82,700.0,3587.465,3587.465,3582.4258,3582.6535,700.0
2024-04-03 09:45:00,3618.12,3618.12,3612.8,3614.75,1400.0,3581.9605,3581.9605,3576.6937,3578.6242,1400.0
2024-04-03 09:50:00,3619.2,3632.19,3617.73,3629.97,2100.0,3583.0297,3595.8899,3581.5744,3593.6921,2100.0
2024-04-03 09:55:00,3627.77,3627.77,3620.9,3622.65,1100.0,3591.5141,3591.5141,3584.7127,3586.4453,1100.0
2024-04-03 10:00:00,3631.99,3637.92,3631.99,3635.7,611.0,3595.6919,3601.5626,3595.6919,3599.3648,611.0
2024-04-03 10:05:00,3638.23,3638.23,3638.23,3638.23,100.0,3601.8695,3601.8695,3601.8695,3601.8695,100.0
2024-04-03 10:10:00,3633.18,3633.18,3632.39,3632.39,200.0,3596.87,3596.87,3596.0879,3596.0879,200.0
2024-04-03 10:15:00,3633.41,3633.42,3631.02,3631.02,315.0,3597.0977,3597.1076,3594.7316,3594.7316,315.0
2024-04-03 10:20:00,3633.64,3633.65,3633.64,3633.64,100.0,3597.3254,3597.3353,3597.3254,3597.3254,100.0
2024-04-03 10:25:00,3638.59,3638.59,3637.06,3637.06,400.0,3602.2259,3602.2259,3600.7112,3600.7112,400.0
2024-04-03 10:30:00,3641.78,3641.78,3632.64,3632.64,410.0,3605.3841,3605.3841,3596.3354,3596.3354,410.0
2024-04-03 10:35:00,3640.53,3643.0,3640.53,3643.0,200.0,3604.1466,3606.5919,3604.1466,3606.5919,200.0
2024-04-03 10:40:00,3641.98,3642.84,3641.97,3642.84,200.0,3605.5821,3606.4335,3605.5722,3606.4335,200.0
2024-04-03 10:45:00,3634.22,3634.22,3634.21,3634.22,100.0,3597.8996,3597.8996,3597.8897,3597.8996,100.0
2024-04-03 10:50:00,3637.5,3637.5,3632.44,3634.49,925.0,3601.1468,3601.1468,3596.1374,3598.1669,925.0
2024-04-03 10:55:00,3634.13,3634.64,3627.03,3627.03,1100.0,3597.8105,3598.3154,3590.7815,3590.7815,1100.0
2024-04-03 11:00:00,3626.4,3626.4,3625.4,3625.4,300.0,3590.1578,3590.1578,3589.1678,3589.1678,300.0
2024-04-03 11:05:00,3629.92,3629.92,3626.59,3626.59,250.0,3593.6426,3593.6426,3590.3459,3590.3459,250.0
2024-04-03 11:10:00,3629.22,3634.04,3629.04,3634.04,500.0,3592.9496,3597.7214,3592.7714,3597.7214,500.0
2024-04-03 11:15:00,3634.04,3634.04,3634.04,3634.04,0.0,3597.7214,3597.7214,3597.7214,3597.7214,0.0
2024-04-03 11:20:00,3629.76,3634.87,3629.75,3634.71,508.0,3593.4842,3598.5431,3593.4743,3598.3847,508.0
2024-04-03 11:25:00,3636.29,3636.42,3635.05,3635.05,400.0,3599.9489,3600.0776,3598.7213,3598.7213,400.0
2024-04-03 11:30:00,3635.05,3635.05,3635.05,3635.05,0.0,3598.7213,3598.7213,3598.7213,3598.7213,0.0
2024-04-03 11:35:00,3641.26,3642.97,3639.02,3640.52,435.0,3604.8693,3606.5622,3602.6517,3604.1367,435.0
2024-04-03 11:40:00,3638.66,3639.71,3638.66,3639.71,400.0,3602.2952,3603.3348,3602.2952,3603.3348,400.0
2024-04-03 11:45:00,3637.39,3638.06,3636.86,3636.86,300.0,3601.0379,3601.7012,3600.5132,3600.5132,300.0
2024-04-03 11:50:00,3635.11,3635.11,3632.59,3632.6,400.0,3598.7807,3598.7807,3596.2859,3596.2958,400.0
2024-04-03 11:55:00,3629.58,3629.58,3625.95,3625.95,380.0,3593.306,3593.306,3589.7123,3589.7123,380.0
2024-04-03 12:00:00,3623.7,3623.7,3622.3,3622.3,200.0,3587.4848,3587.4848,3586.0988,3586.0988,200.0
2024-04-03 12:05:00,3620.52,3626.54,3620.52,3626.54,1124.0,3584.3365,3590.2964,3584.3365,3590.2964,1124.0
2024-04-03 12:10:00,3626.43,3628.68,3625.92,3628.68,500.0,3590.1875,3592.415,3589.6826,3592.415,500.0
2024-04-03 12:15:00,3623.4,3623.89,3623.39,3623.66,400.0,3587.1878,3587.6729,3587.1779,3587.4452,400.0
2024-04-03 12:20:00,3626.44,3632.43,3626.43,3632.43,400.0,3590.1974,3596.1275,3590.1875,3596.1275,400.0
2024-04-03 12:25:00,3632.43,3632.43,3632.43,3632.43,0.0,3596.1275,3596.1275,3596.1275,3596.1275,0.0
2024-04-03 12:30:00,3638.69,3639.55,3632.12,3635.76,827.0,3602.3249,3603.1764,3595.8206,3599.4242,827.0
2024-04-03 12:35:00,3636.79,3637.81,3628.66,3628.66,635.0,3600.4439,3601.4537,3592.3952,3592.3952,635.0
2024-04-03 12:40:00,3628.66,3628.66,3628.66,3628.66,0.0,3592.3952,3592.3952,3592.3952,3592.3952,0.0
2024-04-03 12:45:00,3634.35,3636.12,3634.35,3636.12,200.0,3598.0283,3599.7806,3598.0283,3599.7806,200.0
2024-04-03 12:50:00,3639.13,3639.13,3634.24,3634.25,687.0,3602.7606,3602.7606,3597.9194,3597.9293,687.0
2024-04-03 12:55:00,3637.24,3637.24,3637.24,3637.24,100.0,3600.8894,3600.8894,3600.8894,3600.8894,100.0
2024-04-03 13:00:00,3637.24,3637.24,3637.24,3637.24,0.0,3600.8894,3600.8894,3600.8894,3600.8894,0.0
2024-04-03 13:05:00,3636.46,3636.46,3636.05,3636.05,200.0,3600.1172,3600.1172,3599.7113,3599.7113,200.0
2024-04-03 13:10:00,3636.5,3639.75,3636.5,3639.75,200.0,3600.1568,3603.3744,3600.1568,3603.3744,200.0
2024-04-03 13:15:00,3637.77,3637.77,3637.77,3637.77,100.0,3601.4141,3601.4141,3601.4141,3601.4141,100.0
2024-04-03 13:20:00,3638.48,3638.48,3635.17,3637.51,410.0,3602.117,3602.117,3598.8401,3601.1567,410.0
2024-04-03 13:25:00,3637.62,3637.62,3637.62,3637.62,100.0,3601.2656,3601.2656,3601.2656,3601.2656,100.0
2024-04-03 13:30:00,3637.62,3637.62,3637.62,3637.62,0.0,3601.2656,3601.2656,3601.2656,3601.2656,0.0
2024-04-03 13:35:00,3637.84,3637.84,3635.94,3635.94,279.0,3601.4834,3601.4834,3599.6024,3599.6024,279.0
2024-04-03 13:40:00,3637.85,3637.85,3637.84,3637.85,280.0,3601.4933,3601.4933,3601.4834,3601.4933,280.0
2024-04-03 13:45:00,3637.85,3637.85,3637.85,3637.85,0.0,3601.4933,3601.4933,3601.4933,3601.4933,0.0
2024-04-03 13:50:00,3638.46,3645.38,3638.46,3645.38,1270.0,3602.0972,3608.9481,3602.0972,3608.9481,1270.0
2024-04-03 13:55:00,3643.37,3646.11,3639.4,3639.4,510.0,3606.9582,3609.6708,3603.0279,3603.0279,510.0
2024-04-03 14:00:00,3638.81,3638.81,3636.69,3636.69,200.0,3602.4437,3602.4437,3600.3449,3600.3449,200.0
2024-04-03 14:05:00,3640.7,3640.7,3640.69,3640.7,100.0,3604.3149,3604.3149,3604.305,3604.3149,100.0
2024-04-03 14:10:00,3643.35,3643.35,3638.16,3638.51,798.0,3606.9384,3606.9384,3601.8002,3602.1467,798.0
2024-04-03 14:15:00,3638.0,3638.0,3638.0,3638.0,100.0,3601.6418,3601.6418,3601.6418,3601.6418,100.0
2024-04-03 14:20:00,3637.68,3637.68,3635.73,3635.73,200.0,3601.325,3601.325,3599.3945,3599.3945,200.0
2024-04-03 14:25:00,3634.01,3634.01,3630.96,3630.96,740.0,3597.6917,3597.6917,3594.6722,3594.6722,740.0
2024-04-03 14:30:00,3630.96,3630.96,3630.96,3630.96,0.0,3594.6722,3594.6722,3594.6722,3594.6722,0.0
2024-04-03 14:35:00,3630.96,3630.96,3630.96,3630.96,0.0,3594.6722,3594.6722,3594.6722,3594.6722,0.0
2024-04-03 14:40:00,3637.04,3637.04,3637.04,3637.04,100.0,3600.6914,3600.6914,3600.6914,3600.6914,100.0
2024-04-03 14:45:00,3632.43,3632.77,3632.43,3632.77,200.0,3596.1275,3596.4641,3596.1275,3596.4641,200.0
2024-04-03 14:50:00,3629.2,3629.99,3629.2,3629.99,300.0,3592.9298,3593.7119,3592.9298,3593.7119,300.0
2024-04-03 14:55:00,3630.82,3630.82,3630.82,3630.82,114.0,3594.5336,3594.5336,3594.5336,3594.5336,114.0
2024-04-03 15:00:00,3626.88,3626.88,3626.88,3626.88,100.0,3590.633,3590.633,3590.633,3590.633,100.0
2024-04-03 15:05:00,3630.05,3635.39,3630.05,3635.38,700.0,3593.7713,3599.0579,3593.7713,3599.048,700.0
2024-04-03 15:10:00,3628.88,3630.99,3628.87,3630.99,914.0,3592.613,3594.7019,3592.6031,3594.7019,914.0
2024-04-03 15:15:00,3621.33,3621.33,3621.33,3621.33,100.0,3585.1384,3585.1384,3585.1384,3585.1384,100.0
2024-04-03 15:20:00,3621.33,3621.33,3621.33,3621.33,0.0,3585.1384,3585.1384,3585.1384,3585.1384,0.0
2024-04-03 15:25:00,3623.0,3628.89,3623.0,3627.23,1090.0,3586.7918,3592.6229,3586.7918,3590.9795,1090.0
2024-04-03 15:30:00,3626.29,3628.07,3626.28,3628.07,200.0,3590.0489,3591.8111,3590.039,3591.8111,200.0
2024-04-03 15:35:00,3630.87,3633.8,3630.53,3632.38,1308.0,3594.5831,3597.4838,3594.2465,3596.078,1308.0
2024-04-03 15:40:00,3631.89,3632.16,3628.2,3628.64,1208.0,3595.5929,3595.8602,3591.9398,3592.3754,1208.0
2024-04-03 15:45:00,3632.48,3635.34,3632.47,3635.34,300.0,3596.177,3599.0084,3596.1671,3599.0084,300.0
2024-04-03 15:50:00,3632.43,3637.21,3629.91,3637.18,2500.0,3596.1275,3600.8597,3593.6327,3600.83,2500.0
2024-04-03 15:55:00,3631.25,3634.37,3628.57,3634.37,4620.0,3594.9593,3598.0481,3592.3061,3598.0481,4620.0
2024-04-04 09:30:00,3658.0,3658.0,3655.52,3655.52,2554.0,3621.442,3621.442,3618.9868,3618.9868,2554.0
2024-04-04 09:35:00,3655.52,3655.52,3655.52,3655.52,0.0,3618.9868,3618.9868,3618.9868,3618.9868,0.0
2024-04-04 09:40:00,3637.93,3640.24,3632.14,3640.24,512.0,3601.5725,3603.8595,3595.8404,3603.8595,512.0
2024-04-04 09:45:00,3632.18,3632.18,3625.79,3625.86,300.0,3595.88,3595.88,3589.5539,3589.6232,300.0
2024-04-04 09:50:00,3633.73,3633.73,3624.3,3624.3,1583.0,3597.4145,3597.4145,3588.0788,3588.0788,1583.0
2024-04-04 09:55:00,3624.4,3625.11,3621.66,3623.41,600.0,3588.1778,3588.8807,3585.4651,3587.1977,600.0
2024-04-04 10:00:00,3627.91,3627.91,3623.66,3623.66,300.0,3591.6527,3591.6527,3587.4452,3587.4452,300.0
2024-04-04 10:05:00,3627.24,3639.18,3627.24,3639.18,600.0,3590.9894,3602.8101,3590.9894,3602.8101,600.0
2024-04-04 10:10:00,3635.24,3637.43,3635.24,3637.43,300.0,3598.9094,3601.0775,3598.9094,3601.0775,300.0
2024-04-04 10:15:00,3638.66,3639.07,3635.92,3638.53,655.0,3602.2952,3602.7012,3599.5826,3602.1665,655.0
2024-04-04 10:20:00,3635.66,3641.08,3635.66,3639.68,500.0,3599.3252,3604.6911,3599.3252,3603.3051,500.0
2024-04-04 10:25:00,3639.64,3640.57,3639.63,3640.57,200.0,3603.2655,3604.1862,3603.2556,3604.1862,200.0
2024-04-04 10:30:00,3643.82,3643.82,3642.84,3642.84,300.0,3607.4037,3607.4037,3606.4335,3606.4335,300.0
2024-04-04 10:35:00,3635.76,3638.38,3635.76,3637.48,600.0,3599.4242,3602.018,3599.4242,3601.127,600.0
2024-04-04 10:40:00,3637.48,3637.48,3637.48,3637.48,0.0,3601.127,3601.127,3601.127,3601.127,0.0
2024-04-04 10:45:00,3637.99,3637.99,3637.58,3637.58,200.0,3601.6319,3601.6319,3601.226,3601.226,200.0
2024-04-04 10:50:00,3637.0,3638.66,3636.99,3638.18,600.0,3600.6518,3602.2952,3600.6419,3601.82,600.0
2024-04-04 10:55:00,3634.83,3637.48,3634.83,3637.48,300.0,3598.5035,3601.127,3598.5035,3601.127,300.0
2024-04-04 11:00:00,3643.49,3643.86,3641.55,3643.86,400.0,3607.077,3607.4433,3605.1564,3607.4433,400.0
2024-04-04 11:05:00,3642.56,3647.38,3642.55,3647.38,200.0,3606.1563,3610.9281,3606.1464,3610.9281,200.0
2024-04-04 11:10:00,3648.07,3648.07,3648.07,3648.07,100.0,3611.6112,3611.6112,3611.6112,3611.6112,100.0
2024-04-04 11:15:00,3649.93,3650.06,3649.58,3650.06,400.0,3613.4526,3613.5813,3613.1061,3613.5813,400.0
2024-04-04 11:20:00,3648.74,3651.36,3648.74,3650.45,300.0,3612.2745,3614.8683,3612.2745,3613.9674,300.0
2024-04-04 11:25:00,3654.99,3654.99,3654.2,3654.2,200.0,3618.462,3618.462,3617.6799,3617.6799,200.0
2024-04-04 11:30:00,3663.57,3663.57,3663.56,3663.57,100.0,3626.9563,3626.9563,3626.9464,3626.9563,100.0
2024-04-04 11:35:00,3663.51,3665.56,3660.11,3660.11,1830.0,3626.8969,3628.9264,3623.5309,3623.5309,1830.0
2024-04-04 11:40:00,3661.83,3661.83,3660.37,3660.37,390.0,3625.2337,3625.2337,3623.7883,3623.7883,390.0
2024-04-04 11:45:00,3660.57,3660.57,3660.56,3660.57,100.0,3623.9863,3623.9863,3623.9764,3623.9863,100.0
2024-04-04 11:50:00,3658.76,3658.76,3655.41,3656.61,1148.0,3622.1944,3622.1944,3618.8778,3620.0659,1148.0
2024-04-04 11:55:00,3656.61,3656.61,3656.61,3656.61,0.0,3620.0659,3620.0659,3620.0659,3620.0659,0.0
2024-04-04 12:00:00,3657.47,3657.47,3656.55,3656.55,200.0,3620.9173,3620.9173,3620.0065,3620.0065,200.0
2024-04-04 12:05:00,3661.69,3665.0,3661.69,3664.03,858.0,3625.0951,3628.372,3625.0951,3627.4117,858.0
2024-04-04 12:10:00,3664.03,3664.03,3664.03,3664.03,0.0,3627.4117,3627.4117,3627.4117,3627.4117,0.0
2024-04-04 12:15:00,3664.03,3664.03,3664.03,3664.03,0.0,3627.4117,3627.4117,3627.4117,3627.4117,0.0
2024-04-04 12:20:00,3664.03,3664.03,3664.03,3664.03,0.0,3627.4117,3627.4117,3627.4117,3627.4117,0.0
2024-04-04 12:25:00,3666.05,3666.05,3661.16,3661.68,552.0,3629.4115,3629.4115,3624.5704,3625.0852,552.0
2024-04-04 12:30:00,3657.3,3657.3,3657.3,3657.3,100.0,3620.749,3620.749,3620.749,3620.749,100.0
2024-04-04 12:35:00,3657.3,3657.3,3657.3,3657.3,0.0,3620.749,3620.749,3620.749,3620.749,0.0
2024-04-04 12:40:00,3658.2,3658.2,3655.62,3655.62,200.0,3621.64,3621.64,3619.0858,3619.0858,200.0
2024-04-04 12:45:00,3655.62,3655.62,3655.62,3655.62,0.0,3619.0858,3619.0858,3619.0858,3619.0858,0.0
2024-04-04 12:50:00,3655.62,3655.62,3655.62,3655.62,0.0,3619.0858,3619.0858,3619.0858,3619.0858,0.0
2024-04-04 12:55:00,3655.62,3655.62,3655.62,3655.62,0.0,3619.0858,3619.0858,3619.0858,3619.0858,0.0
2024-04-04 13:00:00,3653.88,3653.88,3653.88,3653.88,100.0,3617.3631,3617.3631,3617.3631,3617.3631,100.0
2024-04-04 13:05:00,3653.88,3653.88,3653.88,3653.88,0.0,3617.3631,3617.3631,3617.3631,3617.3631,0.0
2024-04-04 13:10:00,3659.08,3659.08,3659.08,3659.08,139.0,3622.5112,3622.5112,3622.5112,3622.5112,139.0
2024-04-04 13:15:00,3661.0,3661.0,3661.0,3661.0,100.0,3624.412,3624.412,3624.412,3624.412,100.0
2024-04-04 13:20:00,3659.74,3659.74,3659.74,3659.74,100.0,3623.1646,3623.1646,3623.1646,3623.1646,100.0
2024-04-04 13:25:00,3660.97,3660.97,3660.97,3660.97,100.0,3624.3823,3624.3823,3624.3823,3624.3823,100.0
2024-04-04 13:30:00,3660.06,3663.3,3660.0,3660.0,555.0,3623.4814,3626.689,3623.422,3623.422,555.0
2024-04-04 13:35:00,3660.02,3665.24,3659.43,3665.24,1109.0,3623.4418,3628.6096,3622.8577,3628.6096,1109.0
2024-04-04 13:40:00,3671.48,3671.48,3671.48,3671.48,100.0,3634.7872,3634.7872,3634.7872,3634.7872,100.0
2024-04-04 13:45:00,3663.0,3664.18,3663.0,3664.18,300.0,3626.392,3627.5602,3626.392,3627.5602,300.0
2024-04-04 13:50:00,3661.1,3661.1,3657.55,3657.55,700.0,3624.511,3624.511,3620.9965,3620.9965,700.0
2024-04-04 13:55:00,3657.55,3657.55,3657.55,3657.55,0.0,3620.9965,3620.9965,3620.9965,3620.9965,0.0
2024-04-04 14:00:00,3646.42,3649.34,3646.42,3647.24,360.0,3609.9777,3612.8685,3609.9777,3610.7895,360.0
2024-04-04 14:05:00,3639.68,3639.68,3634.89,3634.89,500.0,3603.3051,3603.3051,3598.5629,3598.5629,500.0
2024-04-04 14:10:00,3634.89,3634.89,3634.89,3634.89,0.0,3598.5629,3598.5629,3598.5629,3598.5629,0.0
2024-04-04 14:15:00,3628.42,3628.43,3628.42,3628.43,300.0,3592.1576,3592.1675,3592.1576,3592.1675,300.0
2024-04-04 14:20:00,3619.83,3622.33,3619.83,3622.33,300.0,3583.6534,3586.1285,3583.6534,3586.1285,300.0
2024-04-04 14:25:00,3625.0,3625.0,3602.88,3604.07,3108.0,3588.7718,3588.7718,3566.8728,3568.0509,3108.0
2024-04-04 14:30:00,3600.76,3604.27,3590.04,3602.18,3975.0,3564.774,3568.2489,3554.1612,3566.1798,3975.0
2024-04-04 14:35:00,3598.87,3604.0,3598.87,3602.99,1194.0,3562.9029,3567.9816,3562.9029,3566.9817,1194.0
2024-04-04 14:40:00,3599.98,3599.98,3590.0,3591.67,952.0,3564.0018,3564.0018,3554.1216,3555.7749,952.0
2024-04-04 14:45:00,3588.54,3589.35,3586.27,3588.88,1333.0,3552.6761,3553.4781,3550.4288,3553.0128,1333.0
2024-04-04 14:50:00,3592.91,3595.84,3590.25,3593.12,1329.0,3557.0025,3559.9032,3554.3691,3557.2104,1329.0
2024-04-04 14:55:00,3593.12,3593.12,3593.12,3593.12,0.0,3557.2104,3557.2104,3557.2104,3557.2104,0.0
2024-04-04 15:00:00,3579.04,3579.04,3579.03,3579.03,500.0,3543.2711,3543.2711,3543.2612,3543.2612,500.0
2024-04-04 15:05:00,3584.01,3586.5,3584.01,3584.56,800.0,3548.1914,3550.6565,3548.1914,3548.7359,800.0
2024-04-04 15:10:00,3582.52,3582.52,3576.7,3577.22,528.0,3546.7163,3546.7163,3540.9545,3541.4693,528.0
2024-04-04 15:15:00,3576.56,3576.56,3568.83,3568.83,400.0,3540.8159,3540.8159,3533.1631,3533.1631,400.0
2024-04-04 15:20:00,3568.11,3570.0,3560.51,3560.53,2670.0,3532.4503,3534.3214,3524.9263,3524.9461,2670.0
2024-04-04 15:25:00,3561.3,3561.3,3551.14,3557.75,11256.0,3525.7084,3525.7084,3515.6499,3522.1939,11256.0
2024-04-04 15:30:00,3555.62,3560.19,3555.07,3555.08,1372.0,3520.0852,3524.6095,3519.5406,3519.5505,1372.0
2024-04-04 15:35:00,3555.97,3555.97,3540.0,3540.0,1476.0,3520.4317,3520.4317,3504.6213,3504.6213,1476.0
2024-04-04 15:40:00,3539.73,3539.73,3534.84,3537.36,2221.0,3504.354,3504.354,3499.5128,3502.0076,2221.0
2024-04-04 15:45:00,3538.07,3542.78,3535.19,3535.61,7603.0,3502.7105,3507.3735,3499.8593,3500.2751,7603.0
2024-04-04 15:50:00,3536.24,3539.0,3528.42,3531.37,7717.0,3500.8988,3503.6313,3493.157,3496.0775,7717.0
2024-04-04 15:55:00,3527.87,3531.17,3518.3,3518.84,10003.0,3492.6125,3495.8795,3483.1381,3483.6727,10003.0
2024-04-05 09:30:00,3530.0,3544.84,3530.0,3540.25,2963.0,3494.7212,3509.4129,3494.7212,3504.8688,2963.0
2024-04-05 09:35:00,3550.0,3563.84,3549.79,3557.88,2400.0,3514.5213,3528.223,3514.3134,3522.3226,2400.0
2024-04-05 09:40:00,3564.27,3564.27,3564.27,3564.27,373.0,3528.6487,3528.6487,3528.6487,3528.6487,373.0
2024-04-05 09:45:00,3579.41,3591.27,3574.01,3582.15,1116.0,3543.6374,3555.3789,3538.2914,3546.35,1116.0
2024-04-05 09:50:00,3572.72,3575.26,3565.0,3568.28,830.0,3537.0143,3539.5289,3529.3714,3532.6186,830.0
2024-04-05 09:55:00,3572.82,3573.48,3566.65,3566.66,898.0,3537.1133,3537.7667,3531.0049,3531.0148,898.0
2024-04-05 10:00:00,3564.52,3566.41,3559.48,3560.0,1400.0,3528.8962,3530.7673,3523.9066,3524.4214,1400.0
2024-04-05 10:05:00,3567.88,3567.88,3560.0,3566.54,500.0,3532.2226,3532.2226,3524.4214,3530.896,500.0
2024-04-05 10:10:00,3563.53,3567.42,3561.02,3567.41,1000.0,3527.9161,3531.7672,3525.4312,3531.7573,1000.0
2024-04-05 10:15:00,3566.96,3566.96,3558.86,3558.86,500.0,3531.3118,3531.3118,3523.2928,3523.2928,500.0
2024-04-05 10:20:00,3557.93,3557.93,3557.93,3557.93,200.0,3522.3721,3522.3721,3522.3721,3522.3721,200.0
2024-04-05 10:25:00,3557.83,3557.83,3550.69,3552.48,2108.0,3522.2731,3522.2731,3515.2044,3516.9765,2108.0
2024-04-05 10:30:00,3561.85,3563.3,3559.0,3559.0,1330.0,3526.2529,3527.6884,3523.4314,3523.4314,1330.0
2024-04-05 10:35:00,3553.95,3560.04,3553.95,3557.91,907.0,3518.4318,3524.461,3518.4318,3522.3523,907.0
2024-04-05 10:40:00,3559.0,3562.97,3556.4,3561.79,1439.0,3523.4314,3527.3617,3520.8574,3526.1935,1439.0
2024-04-05 10:45:00,3572.73,3572.73,3570.86,3570.86,500.0,3537.0242,3537.0242,3535.1728,3535.1728,500.0
2024-04-05 10:50:00,3576.37,3576.37,3559.56,3568.6,11396.0,3540.6278,3540.6278,3523.9858,3532.9354,11396.0
2024-04-05 10:55:00,3574.06,3574.06,3574.06,3574.06,200.0,3538.3409,3538.3409,3538.3409,3538.3409,200.0
2024-04-05 11:00:00,3582.42,3583.24,3579.94,3581.64,1083.0,3546.6173,3547.4291,3544.1621,3545.8451,1083.0
2024-04-05 11:05:00,3579.88,3581.28,3579.87,3581.28,220.0,3544.1027,3545.4887,3544.0928,3545.4887,220.0
2024-04-05 11:10:00,3582.08,3582.35,3582.08,3582.35,200.0,3546.2807,3546.548,3546.2807,3546.548,200.0
2024-04-05 11:15:00,3582.7,3582.7,3577.35,3577.99,500.0,3546.8945,3546.8945,3541.598,3542.2316,500.0
2024-04-05 11:20:00,3577.99,3577.99,3577.99,3577.99,0.0,3542.2316,3542.2316,3542.2316,3542.2316,0.0
2024-04-05 11:25:00,3580.98,3582.0,3580.98,3582.0,200.0,3545.1917,3546.2015,3545.1917,3546.2015,200.0
2024-04-05 11:30:00,3584.85,3584.85,3581.85,3582.45,800.0,3549.023,3549.023,3546.053,3546.647,800.0
2024-04-05 11:35:00,3581.27,3581.98,3581.27,3581.97,400.0,3545.4788,3546.1817,3545.4788,3546.1718,400.0
2024-04-05 11:40:00,3581.48,3586.73,3581.47,3584.15,1908.0,3545.6867,3550.8842,3545.6768,3548.33,1908.0
2024-04-05 11:45:00,3584.35,3584.35,3582.29,3582.42,400.0,3548.528,3548.528,3546.4886,3546.6173,400.0
2024-04-05 11:50:00,3580.78,3584.06,3580.0,3584.06,5569.0,3544.9937,3548.2409,3544.2215,3548.2409,5569.0
2024-04-05 11:55:00,3581.1,3583.65,3578.21,3578.21,557.0,3545.3105,3547.835,3542.4494,3542.4494,557.0
2024-04-05 12:00:00,3580.9,3580.9,3579.77,3579.92,500.0,3545.1125,3545.1125,3543.9938,3544.1423,500.0
2024-04-05 12:05:00,3583.01,3583.31,3579.88,3582.57,900.0,3547.2014,3547.4984,3544.1027,3546.7658,900.0
2024-04-05 12:10:00,3580.11,3582.18,3578.93,3582.18,800.0,3544.3304,3546.3797,3543.1622,3546.3797,800.0
2024-04-05 12:15:00,3588.1,3590.0,3588.09,3590.0,740.0,3552.2405,3554.1216,3552.2306,3554.1216,740.0
2024-04-05 12:20:00,3597.93,3601.48,3597.36,3601.48,300.0,3561.9723,3565.4868,3561.408,3565.4868,300.0
2024-04-05 12:25:00,3602.59,3602.59,3602.45,3602.46,200.0,3566.5857,3566.5857,3566.4471,3566.457,200.0
2024-04-05 12:30:00,3598.18,3599.5,3595.82,3598.2,1100.0,3562.2198,3563.5266,3559.8834,3562.2396,1100.0
2024-04-05 12:35:00,3597.23,3603.24,3594.2,3601.35,4643.0,3561.2793,3567.2292,3558.2796,3565.3581,4643.0
2024-04-05 12:40:00,3604.37,3609.33,3604.37,3609.33,304.0,3568.3479,3573.2584,3568.3479,3573.2584,304.0
2024-04-05 12:45:00,3609.33,3609.33,3609.33,3609.33,0.0,3573.2584,3573.2584,3573.2584,3573.2584,0.0
2024-04-05 12:50:00,3609.33,3609.33,3609.33,3609.33,0.0,3573.2584,3573.2584,3573.2584,3573.2584,0.0
2024-04-05 12:55:00,3609.33,3609.33,3609.33,3609.33,0.0,3573.2584,3573.2584,3573.2584,3573.2584,0.0
2024-04-05 13:00:00,3609.33,3609.33,3609.33,3609.33,0.0,3573.2584,3573.2584,3573.2584,3573.2584,0.0
2024-04-05 13:05:00,3605.84,3605.84,3601.5,3601.5,300.0,3569.8033,3569.8033,3565.5066,3565.5066,300.0
2024-04-05 13:10:00,3601.5,3601.5,3601.5,3601.5,0.0,3565.5066,3565.5066,3565.5066,3565.5066,0.0
2024-04-05 13:15:00,3605.98,3606.46,3605.98,3606.46,300.0,3569.9419,3570.4171,3569.9419,3570.4171,300.0
2024-04-05 13:20:00,3606.46,3606.46,3606.46,3606.46,0.0,3570.4171,3570.4171,3570.4171,3570.4171,0.0
2024-04-05 13:25:00,3606.81,3606.81,3606.8,3606.81,100.0,3570.7636,3570.7636,3570.7537,3570.7636,100.0
2024-04-05 13:30:00,3606.81,3606.81,3606.81,3606.81,0.0,3570.7636,3570.7636,3570.7636,3570.7636,0.0
2024-04-05 13:35:00,3607.54,3607.54,3606.2,3606.2,200.0,3571.4863,3571.4863,3570.1597,3570.1597,200.0
2024-04-05 13:40:00,3606.2,3606.2,3606.2,3606.2,0.0,3570.1597,3570.1597,3570.1597,3570.1597,0.0
2024-04-05 13:45:00,3606.2,3606.2,3606.2,3606.2,0.0,3570.1597,3570.1597,3570.1597,3570.1597,0.0
2024-04-05 13:50:00,3600.03,3600.03,3600.03,3600.03,100.0,3564.0513,3564.0513,3564.0513,3564.0513,100.0
2024-04-05 13:55:00,3596.28,3598.74,3596.28,3598.74,600.0,3560.3388,3562.7742,3560.3388,3562.7742,600.0
2024-04-05 14:00:00,3593.0,3594.77,3592.72,3594.77,862.0,3557.0916,3558.8439,3556.8144,3558.8439,862.0
2024-04-05 14:05:00,3597.08,3599.62,3597.08,3599.62,200.0,3561.1308,3563.6454,3561.1308,3563.6454,200.0
2024-04-05 14:10:00,3605.92,3610.48,3604.27,3610.48,410.0,3569.8825,3574.3969,3568.2489,3574.3969,410.0
2024-04-05 14:15:00,3610.48,3610.48,3610.48,3610.48,0.0,3574.3969,3574.3969,3574.3969,3574.3969,0.0
2024-04-05 14:20:00,3606.69,3606.69,3606.69,3606.69,200.0,3570.6448,3570.6448,3570.6448,3570.6448,200.0
2024-04-05 14:25:00,3603.06,3603.06,3603.06,3603.06,100.0,3567.051,3567.051,3567.051,3567.051,100.0
2024-04-05 14:30:00,3603.06,3603.06,3603.06,3603.06,0.0,3567.051,3567.051,3567.051,3567.051,0.0
2024-04-05 14:35:00,3603.06,3603.06,3603.06,3603.06,0.0,3567.051,3567.051,3567.051,3567.051,0.0
2024-04-05 14:40:00,3603.06,3603.06,3603.06,3603.06,0.0,3567.051,3567.051,3567.051,3567.051,0.0
2024-04-05 14:45:00,3608.48,3608.48,3599.94,3601.45,2001.0,3572.4169,3572.4169,3563.9622,3565.4571,2001.0
2024-04-05 14:50:00,3597.39,3602.69,3594.85,3597.5,6216.0,3561.4377,3566.6847,3558.9231,3561.5466,6216.0
2024-04-05 14:55:00,3597.07,3598.3,3596.98,3598.3,700.0,3561.1209,3562.3386,3561.0318,3562.3386,700.0
2024-04-05 15:00:00,3599.0,3601.68,3599.0,3601.68,400.0,3563.0316,3565.6848,3563.0316,3565.6848,400.0
2024-04-05 15:05:00,3598.13,3599.21,3598.13,3599.21,200.0,3562.1703,3563.2395,3562.1703,3563.2395,200.0
2024-04-05 15:10:00,3597.07,3599.05,3597.06,3599.05,602.0,3561.1209,3563.0811,3561.111,3563.0811,602.0
2024-04-05 15:15:00,3599.74,3599.74,3598.26,3598.55,300.0,3563.7642,3563.7642,3562.299,3562.5861,300.0
2024-04-05 15:20:00,3602.42,3602.42,3599.33,3599.33,973.0,3566.4174,3566.4174,3563.3583,3563.3583,973.0
2024-04-05 15:25:00,3598.43,3599.75,3598.43,3599.75,500.0,3562.4673,3563.7741,3562.4673,3563.7741,500.0
2024-04-05 15:30:00,3599.75,3599.75,3599.75,3599.75,0.0,3563.7741,3563.7741,3563.7741,3563.7741,0.0
2024-04-05 15:35:00,3601.86,3602.03,3601.47,3601.47,701.0,3565.863,3566.0313,3565.4769,3565.4769,701.0
2024-04-05 15:40:00,3602.51,3602.51,3598.65,3598.66,411.0,3566.5065,3566.5065,3562.6851,3562.695,411.0
2024-04-05 15:45:00,3597.2,3599.07,3596.96,3599.07,1073.0,3561.2496,3563.1009,3561.012,3563.1009,1073.0
2024-04-05 15:50:00,3596.2,3603.66,3596.2,3603.66,813.0,3560.2596,3567.645,3560.2596,3567.645,813.0
2024-04-05 15:55:00,3605.3,3607.45,3598.03,3598.03,2000.0,3569.2686,3571.3972,3562.0713,3562.0713,2000.0
2024-04-08 09:30:00,3589.88,3634.25,3589.88,3603.73,4380.0,3554.0028,3597.9293,3554.0028,3567.7143,4380.0
2024-04-08 09:35:00,3601.99,3601.99,3601.99,3601.99,100.0,3565.9917,3565.9917,3565.9917,3565.9917,100.0
2024-04-08 09:40:00,3589.15,3602.81,3589.15,3602.81,2700.0,3553.2801,3566.8035,3553.2801,3566.8035,2700.0
2024-04-08 09:45:00,3597.37,3597.75,3597.36,3597.75,200.0,3561.4179,3561.7941,3561.408,3561.7941,200.0
2024-04-08 09:50:00,3597.75,3597.75,3597.75,3597.75,0.0,3561.7941,3561.7941,3561.7941,3561.7941,0.0
2024-04-08 09:55:00,3604.76,3605.04,3604.76,3605.04,374.0,3568.734,3569.0112,3568.734,3569.0112,374.0
2024-04-08 10:00:00,3605.04,3605.04,3605.04,3605.04,0.0,3569.0112,3569.0112,3569.0112,3569.0112,0.0
2024-04-08 10:05:00,3594.24,3595.15,3594.24,3595.14,815.0,3558.3192,3559.2201,3558.3192,3559.2102,815.0
2024-04-08 10:10:00,3595.14,3595.14,3595.14,3595.14,112.0,3559.2102,3559.2102,3559.2102,3559.2102,112.0
2024-04-08 10:15:00,3595.14,3595.14,3595.14,3595.14,0.0,3559.2102,3559.2102,3559.2102,3559.2102,0.0
2024-04-08 10:20:00,3594.36,3594.53,3592.16,3592.16,2287.0,3558.438,3558.6063,3556.26,3556.26,2287.0
2024-04-08 10:25:00,3597.97,3599.24,3593.52,3599.24,700.0,3562.0119,3563.2692,3557.6064,3563.2692,700.0
2024-04-08 10:30:00,3600.15,3600.15,3600.15,3600.15,100.0,3564.1701,3564.1701,3564.1701,3564.1701,100.0
2024-04-08 10:35:00,3600.15,3600.15,3600.15,3600.15,0.0,3564.1701,3564.1701,3564.1701,3564.1701,0.0
2024-04-08 10:40:00,3599.77,3602.84,3598.5,3602.84,310.0,3563.7939,3566.8332,3562.5366,3566.8332,310.0
2024-04-08 10:45:00,3598.45,3598.45,3598.45,3598.45,100.0,3562.4871,3562.4871,3562.4871,3562.4871,100.0
2024-04-08 10:50:00,3596.56,3597.14,3596.56,3597.13,753.0,3560.616,3561.1902,3560.616,3561.1803,753.0
2024-04-08 10:55:00,3597.52,3598.58,3595.87,3598.35,907.0,3561.5664,3562.6158,3559.9329,3562.3881,907.0
2024-04-08 11:00:00,3597.04,3597.04,3593.0,3594.29,744.0,3561.0912,3561.0912,3557.0916,3558.3687,744.0
2024-04-08 11:05:00,3594.29,3594.29,3594.29,3594.29,0.0,3558.3687,3558.3687,3558.3687,3558.3687,0.0
2024-04-08 11:10:00,3600.68,3601.22,3600.26,3601.22,745.0,3564.6948,3565.2294,3564.279,3565.2294,745.0
2024-04-08 11:15:00,3604.9,3607.84,3604.9,3607.84,300.0,3568.8726,3571.7833,3568.8726,3571.7833,300.0
2024-04-08 11:20:00,3607.84,3607.84,3607.84,3607.84,0.0,3571.7833,3571.7833,3571.7833,3571.7833,0.0
2024-04-08 11:25:00,3607.84,3607.84,3607.84,3607.84,0.0,3571.7833,3571.7833,3571.7833,3571.7833,0.0
2024-04-08 11:30:00,3607.84,3607.84,3607.84,3607.84,0.0,3571.7833,3571.7833,3571.7833,3571.7833,0.0
2024-04-08 11:35:00,3605.4,3605.4,3603.42,3603.42,200.0,3569.3676,3569.3676,3567.4074,3567.4074,200.0
2024-04-08 11:40:00,3603.42,3603.42,3603.42,3603.42,0.0,3567.4074,3567.4074,3567.4074,3567.4074,0.0
2024-04-08 11:45:00,3606.42,3606.42,3606.42,3606.42,100.0,3570.3775,3570.3775,3570.3775,3570.3775,100.0
2024-04-08 11:50:00,3608.02,3608.08,3607.3,3607.3,1687.0,3571.9615,3572.0209,3571.2487,3571.2487,1687.0
2024-04-08 11:55:00,3605.98,3609.12,3604.69,3605.11,1436.0,3569.9419,3573.0505,3568.6647,3569.0805,1436.0
2024-04-08 12:00:00,3605.11,3605.11,3605.11,3605.11,0.0,3569.0805,3569.0805,3569.0805,3569.0805,0.0
2024-04-08 12:05:00,3605.11,3605.11,3605.11,3605.11,0.0,3569.0805,3569.0805,3569.0805,3569.0805,0.0
2024-04-08 12:10:00,3605.11,3605.11,3605.11,3605.11,0.0,3569.0805,3569.0805,3569.0805,3569.0805,0.0
2024-04-08 12:15:00,3611.72,3611.72,3611.71,3611.72,181.0,3575.6245,3575.6245,3575.6146,3575.6245,181.0
2024-04-08 12:20:00,3611.72,3611.72,3611.72,3611.72,0.0,3575.6245,3575.6245,3575.6245,3575.6245,0.0
2024-04-08 12:25:00,3613.14,3613.14,3613.14,3613.14,366.0,3577.0303,3577.0303,3577.0303,3577.0303,366.0
2024-04-08 12:30:00,3615.09,3615.09,3615.09,3615.09,100.0,3578.9608,3578.9608,3578.9608,3578.9608,100.0
2024-04-08 12:35:00,3611.47,3611.47,3608.26,3608.26,1100.0,3575.377,3575.377,3572.1991,3572.1991,1100.0
2024-04-08 12:40:00,3608.26,3608.26,3608.26,3608.26,0.0,3572.1991,3572.1991,3572.1991,3572.1991,0.0
2024-04-08 12:45:00,3614.63,3614.63,3611.03,3611.33,1107.0,3578.5054,3578.5054,3574.9414,3575.2384,1107.0
2024-04-08 12:50:00,3611.99,3612.04,3611.99,3612.04,200.0,3575.8918,3575.9413,3575.8918,3575.9413,200.0
2024-04-08 12:55:00,3615.94,3615.94,3615.94,3615.94,100.0,3579.8023,3579.8023,3579.8023,3579.8023,100.0
2024-04-08 13:00:00,3617.25,3618.06,3617.25,3618.03,500.0,3581.0992,3581.9011,3581.0992,3581.8714,500.0
2024-04-08 13:05:00,3618.03,3618.03,3618.03,3618.03,0.0,3581.8714,3581.8714,3581.8714,3581.8714,0.0
2024-04-08 13:10:00,3618.03,3618.03,3618.03,3618.03,0.0,3581.8714,3581.8714,3581.8714,3581.8714,0.0
2024-04-08 13:15:00,3618.03,3618.03,3618.03,3618.03,0.0,3581.8714,3581.8714,3581.8714,3581.8714,0.0
2024-04-08 13:20:00,3618.03,3618.03,3618.03,3618.03,0.0,3581.8714,3581.8714,3581.8714,3581.8714,0.0
2024-04-08 13:25:00,3618.03,3618.03,3618.03,3618.03,0.0,3581.8714,3581.8714,3581.8714,3581.8714,0.0
2024-04-08 13:30:00,3618.03,3618.03,3618.03,3618.03,0.0,3581.8714,3581.8714,3581.8714,3581.8714,0.0
2024-04-08 13:35:00,3618.03,3618.03,3618.03,3618.03,0.0,3581.8714,3581.8714,3581.8714,3581.8714,0.0
2024-04-08 13:40:00,3615.34,3615.34,3612.0,3612.51,800.0,3579.2083,3579.2083,3575.9017,3576.4066,800.0
2024-04-08 13:45:00,3610.42,3610.42,3606.85,3606.85,461.0,3574.3375,3574.3375,3570.8032,3570.8032,461.0
2024-04-08 13:50:00,3606.85,3606.85,3606.85,3606.85,0.0,3570.8032,3570.8032,3570.8032,3570.8032,0.0
2024-04-08 13:55:00,3608.89,3608.9,3608.89,3608.9,400.0,3572.8228,3572.8327,3572.8228,3572.8327,400.0
2024-04-08 14:00:00,3608.15,3608.15,3607.48,3607.48,350.0,3572.0902,3572.0902,3571.4269,3571.4269,350.0
2024-04-08 14:05:00,3607.48,3607.48,3607.48,3607.48,0.0,3571.4269,3571.4269,3571.4269,3571.4269,0.0
2024-04-08 14:10:00,3607.48,3607.48,3607.48,3607.48,0.0,3571.4269,3571.4269,3571.4269,3571.4269,0.0
2024-04-08 14:15:00,3608.68,3608.68,3608.68,3608.68,100.0,3572.6149,3572.6149,3572.6149,3572.6149,100.0
2024-04-08 14:20:00,3606.63,3609.0,3606.63,3609.0,500.0,3570.5854,3572.9317,3570.5854,3572.9317,500.0
2024-04-08 14:25:00,3609.76,3609.77,3609.7,3609.71,322.0,3573.6841,3573.694,3573.6247,3573.6346,322.0
2024-04-08 14:30:00,3607.26,3608.31,3607.26,3608.31,200.0,3571.2091,3572.2486,3571.2091,3572.2486,200.0
2024-04-08 14:35:00,3601.45,3604.92,3601.45,3604.92,200.0,3565.4571,3568.8924,3565.4571,3568.8924,200.0
2024-04-08 14:40:00,3603.0,3604.34,3601.85,3604.34,534.0,3566.9916,3568.3182,3565.8531,3568.3182,534.0
2024-04-08 14:45:00,3604.45,3607.74,3604.45,3607.74,307.0,3568.4271,3571.6843,3568.4271,3571.6843,307.0
2024-04-08 14:50:00,3611.43,3611.43,3611.43,3611.43,100.0,3575.3374,3575.3374,3575.3374,3575.3374,100.0
2024-04-08 14:55:00,3611.43,3611.43,3611.43,3611.43,0.0,3575.3374,3575.3374,3575.3374,3575.3374,0.0
2024-04-08 15:00:00,3608.99,3609.14,3608.99,3609.14,300.0,3572.9218,3573.0703,3572.9218,3573.0703,300.0
2024-04-08 15:05:00,3610.04,3611.75,3610.04,3611.75,200.0,3573.9613,3575.6542,3573.9613,3575.6542,200.0
2024-04-08 15:10:00,3608.15,3608.15,3608.15,3608.15,1000.0,3572.0902,3572.0902,3572.0902,3572.0902,1000.0
2024-04-08 15:15:00,3610.81,3610.81,3606.03,3606.04,200.0,3574.7236,3574.7236,3569.9914,3570.0013,200.0
2024-04-08 15:20:00,3606.04,3606.04,3606.04,3606.04,0.0,3570.0013,3570.0013,3570.0013,3570.0013,0.0
2024-04-08 15:25:00,3610.05,3610.61,3609.8,3610.61,304.0,3573.9712,3574.5256,3573.7237,3574.5256,304.0
2024-04-08 15:30:00,3609.23,3615.39,3609.23,3615.39,806.0,3573.1594,3579.2578,3573.1594,3579.2578,806.0
2024-04-08 15:35:00,3613.09,3616.42,3611.43,3616.42,6130.0,3576.9808,3580.2775,3575.3374,3580.2775,6130.0
2024-04-08 15:40:00,3614.72,3614.72,3613.61,3613.61,200.0,3578.5945,3578.5945,3577.4956,3577.4956,200.0
2024-04-08 15:45:00,3613.15,3613.17,3610.02,3610.52,894.0,3577.0402,3577.06,3573.9415,3574.4365,894.0
2024-04-08 15:50:00,3609.24,3609.46,3604.33,3604.33,4952.0,3573.1693,3573.3871,3568.3083,3568.3083,4952.0
2024-04-08 15:55:00,3598.71,3605.62,3593.02,3601.18,7345.0,3562.7445,3569.5855,3557.1114,3565.1898,7345.0
2024-04-09 09:30:00,3610.0,3614.22,3610.0,3614.22,2252.0,3573.9217,3578.0995,3573.9217,3578.0995,2252.0
2024-04-09 09:35:00,3612.63,3612.63,3601.26,3601.26,200.0,3576.5254,3576.5254,3565.269,3565.269,200.0
2024-04-09 09:40:00,3599.16,3599.16,3599.16,3599.16,100.0,3563.19,3563.19,3563.19,3563.19,100.0
2024-04-09 09:45:00,3599.67,3599.67,3569.68,3571.92,3700.0,3563.6949,3563.6949,3534.0046,3536.2222,3700.0
2024-04-09 09:50:00,3577.43,3577.44,3568.6,3568.6,900.0,3541.6772,3541.6871,3532.9354,3532.9354,900.0
2024-04-09 09:55:00,3566.93,3567.33,3553.16,3562.5,2266.0,3531.2821,3531.6781,3517.6497,3526.8964,2266.0
2024-04-09 10:00:00,3567.0,3568.48,3560.85,3560.85,2153.0,3531.3514,3532.8166,3525.2629,3525.2629,2153.0
2024-04-09 10:05:00,3560.26,3560.26,3560.26,3560.26,300.0,3524.6788,3524.6788,3524.6788,3524.6788,300.0
2024-04-09 10:10:00,3563.0,3563.0,3558.57,3558.94,1100.0,3527.3914,3527.3914,3523.0057,3523.372,1100.0
2024-04-09 10:15:00,3558.57,3561.2,3558.57,3561.2,200.0,3523.0057,3525.6094,3523.0057,3525.6094,200.0
2024-04-09 10:20:00,3558.84,3560.97,3558.84,3560.34,500.0,3523.273,3525.3817,3523.273,3524.758,500.0
2024-04-09 10:25:00,3561.6,3561.6,3556.7,3556.74,500.0,3526.0054,3526.0054,3521.1544,3521.194,500.0
2024-04-09 10:30:00,3550.0,3552.0,3539.55,3552.0,1194.0,3514.5213,3516.5013,3504.1758,3516.5013,1194.0
2024-04-09 10:35:00,3547.74,3548.0,3547.73,3548.0,200.0,3512.2839,3512.5413,3512.274,3512.5413,200.0
2024-04-09 10:40:00,3546.14,3546.97,3538.9,3540.0,1262.0,3510.6999,3511.5216,3503.5322,3504.6213,1262.0
2024-04-09 10:45:00,3539.15,3539.15,3532.5,3532.5,600.0,3503.7798,3503.7798,3497.1962,3497.1962,600.0
2024-04-09 10:50:00,3534.52,3535.22,3530.84,3533.24,1575.0,3499.196,3499.889,3495.5528,3497.9288,1575.0
2024-04-09 10:55:00,3533.66,3537.11,3533.01,3537.11,1200.0,3498.3446,3501.7601,3497.7011,3501.7601,1200.0
2024-04-09 11:00:00,3539.1,3562.0,3539.1,3559.97,1600.0,3503.7303,3526.4014,3503.7303,3524.3917,1600.0
2024-04-09 11:05:00,3560.35,3567.77,3560.35,3564.04,304.0,3524.7679,3532.1137,3524.7679,3528.421,304.0
2024-04-09 11:10:00,3570.0,3572.33,3568.62,3568.62,600.0,3534.3214,3536.6282,3532.9552,3532.9552,600.0
2024-04-09 11:15:00,3568.62,3568.62,3568.62,3568.62,0.0,3532.9552,3532.9552,3532.9552,3532.9552,0.0
2024-04-09 11:20:00,3572.09,3572.09,3572.09,3572.09,100.0,3536.3905,3536.3905,3536.3905,3536.3905,100.0
2024-04-09 11:25:00,3572.0,3572.0,3569.41,3569.41,300.0,3536.3014,3536.3014,3533.7373,3533.7373,300.0
2024-04-09 11:30:00,3572.52,3572.52,3568.14,3570.12,300.0,3536.8163,3536.8163,3532.48,3534.4402,300.0
2024-04-09 11:35:00,3572.29,3572.29,3572.28,3572.29,100.0,3536.5886,3536.5886,3536.5787,3536.5886,100.0
2024-04-09 11:40:00,3576.68,3576.68,3576.68,3576.68,100.0,3540.9347,3540.9347,3540.9347,3540.9347,100.0
2024-04-09 11:45:00,3576.93,3576.93,3576.93,3576.93,100.0,3541.1822,3541.1822,3541.1822,3541.1822,100.0
2024-04-09 11:50:00,3574.46,3578.03,3571.19,3571.19,800.0,3538.7369,3542.2712,3535.4995,3535.4995,800.0
2024-04-09 11:55:00,3571.86,3571.86,3571.86,3571.86,100.0,3536.1628,3536.1628,3536.1628,3536.1628,100.0
2024-04-09 12:00:00,3571.83,3573.06,3571.83,3573.05,315.0,3536.1331,3537.3509,3536.1331,3537.341,315.0
2024-04-09 12:05:00,3573.05,3573.05,3573.05,3573.05,0.0,3537.341,3537.341,3537.341,3537.341,0.0
2024-04-09 12:10:00,3573.81,3580.85,3573.07,3580.85,713.0,3538.0934,3545.063,3537.3608,3545.063,713.0
2024-04-09 12:15:00,3580.85,3580.85,3580.85,3580.85,0.0,3545.063,3545.063,3545.063,3545.063,0.0
2024-04-09 12:20:00,3580.85,3580.85,3580.85,3580.85,0.0,3545.063,3545.063,3545.063,3545.063,0.0
2024-04-09 12:25:00,3577.0,3577.0,3575.72,3575.72,200.0,3541.2515,3541.2515,3539.9843,3539.9843,200.0
2024-04-09 12:30:00,3575.98,3575.98,3575.98,3575.98,100.0,3540.2417,3540.2417,3540.2417,3540.2417,100.0
2024-04-09 12:35:00,3575.98,3575.98,3575.98,3575.98,0.0,3540.2417,3540.2417,3540.2417,3540.2417,0.0
2024-04-09 12:40:00,3575.98,3575.98,3575.98,3575.98,0.0,3540.2417,3540.2417,3540.2417,3540.2417,0.0
2024-04-09 12:45:00,3570.45,3576.26,3570.45,3576.26,787.0,3534.7669,3540.5189,3534.7669,3540.5189,787.0
2024-04-09 12:50:00,3573.08,3573.08,3573.08,3573.08,100.0,3537.3707,3537.3707,3537.3707,3537.3707,100.0
2024-04-09 12:55:00,3573.08,3573.08,3573.08,3573.08,0.0,3537.3707,3537.3707,3537.3707,3537.3707,0.0
2024-04-09 13:00:00,3573.08,3573.08,3573.08,3573.08,0.0,3537.3707,3537.3707,3537.3707,3537.3707,0.0
2024-04-09 13:05:00,3570.36,3570.36,3570.36,3570.36,100.0,3534.6778,3534.6778,3534.6778,3534.6778,100.0
2024-04-09 13:10:00,3570.36,3570.36,3570.36,3570.36,0.0,3534.6778,3534.6778,3534.6778,3534.6778,0.0
2024-04-09 13:15:00,3564.69,3568.35,3564.69,3568.35,436.0,3529.0645,3532.6879,3529.0645,3532.6879,436.0
2024-04-09 13:20:00,3567.75,3569.0,3567.75,3569.0,600.0,3532.0939,3533.3314,3532.0939,3533.3314,600.0
2024-04-09 13:25:00,3565.77,3565.77,3565.77,3565.77,100.0,3530.1337,3530.1337,3530.1337,3530.1337,100.0
2024-04-09 13:30:00,3566.66,3566.66,3566.66,3566.66,100.0,3531.0148,3531.0148,3531.0148,3531.0148,100.0
2024-04-09 13:35:00,3568.36,3568.36,3568.36,3568.36,100.0,3532.6978,3532.6978,3532.6978,3532.6978,100.0
2024-04-09 13:40:00,3566.78,3566.78,3566.78,3566.78,100.0,3531.1336,3531.1336,3531.1336,3531.1336,100.0
2024-04-09 13:45:00,3563.57,3563.57,3563.57,3563.57,100.0,3527.9557,3527.9557,3527.9557,3527.9557,100.0
2024-04-09 13:50:00,3561.81,3561.81,3556.18,3556.18,300.0,3526.2133,3526.2133,3520.6396,3520.6396,300.0
2024-04-09 13:55:00,3561.17,3561.17,3557.51,3559.52,700.0,3525.5797,3525.5797,3521.9563,3523.9462,700.0
2024-04-09 14:00:00,3559.38,3559.77,3559.37,3559.77,200.0,3523.8076,3524.1937,3523.7977,3524.1937,200.0
2024-04-09 14:05:00,3557.8,3557.8,3557.8,3557.8,100.0,3522.2434,3522.2434,3522.2434,3522.2434,100.0
2024-04-09 14:10:00,3560.48,3560.48,3560.48,3560.48,100.0,3524.8966,3524.8966,3524.8966,3524.8966,100.0
2024-04-09 14:15:00,3562.09,3567.9,3562.09,3567.9,600.0,3526.4905,3532.2424,3526.4905,3532.2424,600.0
2024-04-09 14:20:00,3568.63,3568.63,3568.63,3568.63,100.0,3532.9651,3532.9651,3532.9651,3532.9651,100.0
2024-04-09 14:25:00,3567.73,3567.73,3567.73,3567.73,100.0,3532.0741,3532.0741,3532.0741,3532.0741,100.0
2024-04-09 14:30:00,3564.26,3564.37,3564.26,3564.35,307.0,3528.6388,3528.7477,3528.6388,3528.7279,307.0
2024-04-09 14:35:00,3564.84,3564.84,3564.84,3564.84,100.0,3529.213,3529.213,3529.213,3529.213,100.0
2024-04-09 14:40:00,3562.86,3562.86,3562.86,3562.86,100.0,3527.2528,3527.2528,3527.2528,3527.2528,100.0
2024-04-09 14:45:00,3560.0,3560.0,3559.9,3559.9,350.0,3524.4214,3524.4214,3524.3224,3524.3224,350.0
2024-04-09 14:50:00,3561.92,3562.36,3561.92,3562.36,915.0,3526.3222,3526.7578,3526.3222,3526.7578,915.0
2024-04-09 14:55:00,3560.33,3560.33,3560.33,3560.33,100.0,3524.7481,3524.7481,3524.7481,3524.7481,100.0
2024-04-09 15:00:00,3557.36,3557.36,3557.36,3557.36,200.0,3521.8078,3521.8078,3521.8078,3521.8078,200.0
2024-04-09 15:05:00,3560.65,3560.65,3555.32,3555.32,400.0,3525.0649,3525.0649,3519.7881,3519.7881,400.0
2024-04-09 15:10:00,3556.22,3556.43,3556.22,3556.43,400.0,3520.6792,3520.8871,3520.6792,3520.8871,400.0
2024-04-09 15:15:00,3556.43,3556.43,3556.43,3556.43,0.0,3520.8871,3520.8871,3520.8871,3520.8871,0.0
2024-04-09 15:20:00,3571.87,3573.01,3568.73,3573.01,1200.0,3536.1727,3537.3014,3533.0641,3537.3014,1200.0
2024-04-09 15:25:00,3571.86,3578.32,3571.86,3578.32,728.0,3536.1628,3542.5583,3536.1628,3542.5583,728.0
2024-04-09 15:30:00,3578.37,3579.43,3577.38,3577.46,860.0,3542.6078,3543.6572,3541.6277,3541.7069,860.0
2024-04-09 15:35:00,3579.2,3579.2,3575.01,3575.01,400.0,3543.4295,3543.4295,3539.2814,3539.2814,400.0
2024-04-09 15:40:00,3571.32,3572.37,3569.62,3572.37,676.0,3535.6282,3536.6678,3533.9452,3536.6678,676.0
2024-04-09 15:45:00,3575.97,3576.31,3573.57,3573.74,1416.0,3540.2318,3540.5684,3537.8558,3538.0241,1416.0
2024-04-09 15:50:00,3568.27,3574.85,3566.19,3574.85,2887.0,3532.6087,3539.123,3530.5495,3539.123,2887.0
2024-04-09 15:55:00,3574.04,3584.09,3574.04,3584.09,1701.0,3538.3211,3548.2706,3538.3211,3548.2706,1701.0
2024-04-10 09:30:00,3572.57,3580.03,3561.72,3571.12,4170.0,3536.8658,3544.2512,3526.1242,3535.4302,4170.0
2024-04-10 09:35:00,3570.26,3573.62,3556.38,3573.62,1400.0,3534.5788,3537.9053,3520.8376,3537.9053,1400.0
2024-04-10 09:40:00,3558.07,3558.07,3558.07,3558.07,100.0,3522.5107,3522.5107,3522.5107,3522.5107,100.0
2024-04-10 09:45:00,3546.93,3548.56,3546.93,3548.56,200.0,3511.482,3513.0957,3511.482,3513.0957,200.0
2024-04-10 09:50:00,3559.54,3576.55,3558.36,3576.55,1794.0,3523.966,3540.806,3522.7978,3540.806,1794.0
2024-04-10 09:55:00,3574.36,3576.09,3570.3,3572.51,1000.0,3538.6379,3540.3506,3534.6184,3536.8064,1000.0
2024-04-10 10:00:00,3570.73,3581.42,3570.73,3577.24,1900.0,3535.0441,3545.6273,3535.0441,3541.4891,1900.0
2024-04-10 10:05:00,3584.97,3584.97,3575.67,3582.95,1204.0,3549.1418,3549.1418,3539.9348,3547.142,1204.0
2024-04-10 10:10:00,3579.8,3579.8,3574.43,3574.43,1716.0,3544.0235,3544.0235,3538.7072,3538.7072,1716.0
2024-04-10 10:15:00,3580.0,3586.88,3580.0,3586.15,878.0,3544.2215,3551.0327,3544.2215,3550.31,878.0
2024-04-10 10:20:00,3585.66,3586.32,3585.66,3586.32,200.0,3549.8249,3550.4783,3549.8249,3550.4783,200.0
2024-04-10 10:25:00,3596.48,3602.25,3596.48,3602.25,200.0,3560.5368,3566.2491,3560.5368,3566.2491,200.0
2024-04-10 10:30:00,3606.91,3606.91,3605.6,3605.6,326.0,3570.8626,3570.8626,3569.5657,3569.5657,326.0
2024-04-10 10:35:00,3610.67,3614.03,3610.67,3614.03,853.0,3574.585,3577.9114,3574.585,3577.9114,853.0
2024-04-10 10:40:00,3610.43,3617.34,3610.28,3611.56,3374.0,3574.3474,3581.1883,3574.1989,3575.4661,3374.0
2024-04-10 10:45:00,3611.54,3613.34,3605.51,3607.02,861.0,3575.4463,3577.2283,3569.4765,3570.9715,861.0
2024-04-10 10:50:00,3607.02,3607.02,3607.02,3607.02,0.0,3570.9715,3570.9715,3570.9715,3570.9715,0.0
2024-04-10 10:55:00,3607.02,3607.02,3607.02,3607.02,0.0,3570.9715,3570.9715,3570.9715,3570.9715,0.0
2024-04-10 11:00:00,3598.76,3598.76,3598.75,3598.76,100.0,3562.794,3562.794,3562.7841,3562.794,100.0
2024-04-10 11:05:00,3587.37,3595.28,3584.92,3592.16,1402.0,3551.5178,3559.3488,3549.0923,3556.26,1402.0
2024-04-10 11:10:00,3587.39,3592.22,3587.39,3592.22,500.0,3551.5376,3556.3194,3551.5376,3556.3194,500.0
2024-04-10 11:15:00,3589.73,3595.54,3588.76,3595.54,800.0,3553.8543,3559.6062,3552.8939,3559.6062,800.0
2024-04-10 11:20:00,3596.22,3596.41,3596.22,3596.41,200.0,3560.2794,3560.4675,3560.2794,3560.4675,200.0
2024-04-10 11:25:00,3602.06,3602.06,3602.06,3602.06,160.0,3566.061,3566.061,3566.061,3566.061,160.0
2024-04-10 11:30:00,3605.47,3606.61,3604.9,3605.27,700.0,3569.4369,3570.5656,3568.8726,3569.2389,700.0
2024-04-10 11:35:00,3603.36,3606.11,3603.36,3606.11,200.0,3567.348,3570.0706,3567.348,3570.0706,200.0
2024-04-10 11:40:00,3597.6,3597.6,3594.2,3596.23,400.0,3561.6456,3561.6456,3558.2796,3560.2893,400.0
2024-04-10 11:45:00,3595.91,3595.91,3595.9,3595.91,110.0,3559.9725,3559.9725,3559.9626,3559.9725,110.0
2024-04-10 11:50:00,3595.18,3595.18,3595.18,3595.18,100.0,3559.2498,3559.2498,3559.2498,3559.2498,100.0
2024-04-10 11:55:00,3597.31,3597.31,3597.31,3597.31,100.0,3561.3585,3561.3585,3561.3585,3561.3585,100.0
2024-04-10 12:00:00,3597.31,3597.31,3597.31,3597.31,0.0,3561.3585,3561.3585,3561.3585,3561.3585,0.0
2024-04-10 12:05:00,3597.31,3597.31,3597.31,3597.31,0.0,3561.3585,3561.3585,3561.3585,3561.3585,0.0
2024-04-10 12:10:00,3595.02,3595.02,3595.02,3595.02,101.0,3559.0914,3559.0914,3559.0914,3559.0914,101.0
2024-04-10 12:15:00,3595.02,3595.02,3595.02,3595.02,0.0,3559.0914,3559.0914,3559.0914,3559.0914,0.0
2024-04-10 12:20:00,3591.41,3591.41,3591.41,3591.41,100.0,3555.5175,3555.5175,3555.5175,3555.5175,100.0
2024-04-10 12:25:00,3595.32,3595.32,3591.2,3591.2,500.0,3559.3884,3559.3884,3555.3096,3555.3096,500.0
2024-04-10 12:30:00,3591.2,3591.2,3591.2,3591.2,0.0,3555.3096,3555.3096,3555.3096,3555.3096,0.0
2024-04-10 12:35:00,3593.6,3597.41,3593.39,3594.89,1416.0,3557.6856,3561.4575,3557.4777,3558.9627,1416.0
2024-04-10 12:40:00,3595.52,3595.52,3595.52,3595.52,100.0,3559.5864,3559.5864,3559.5864,3559.5864,100.0
2024-04-10 12:45:00,3595.52,3595.52,3595.52,3595.52,0.0,3559.5864,3559.5864,3559.5864,3559.5864,0.0
2024-04-10 12:50:00,3588.13,3588.13,3588.11,3588.11,200.0,3552.2702,3552.2702,3552.2504,3552.2504,200.0
2024-04-10 12:55:00,3588.53,3592.73,3588.28,3592.73,1308.0,3552.6662,3556.8243,3552.4187,3556.8243,1308.0
2024-04-10 13:00:00,3581.09,3581.09,3581.08,3581.08,200.0,3545.3006,3545.3006,3545.2907,3545.2907,200.0
2024-04-10 13:05:00,3581.08,3581.08,3581.08,3581.08,0.0,3545.2907,3545.2907,3545.2907,3545.2907,0.0
2024-04-10 13:10:00,3581.08,3581.08,3581.08,3581.08,0.0,3545.2907,3545.2907,3545.2907,3545.2907,0.0
2024-04-10 13:15:00,3584.23,3584.23,3584.23,3584.23,100.0,3548.4092,3548.4092,3548.4092,3548.4092,100.0
2024-04-10 13:20:00,3584.97,3593.4,3584.97,3593.4,300.0,3549.1418,3557.4876,3549.1418,3557.4876,300.0
2024-04-10 13:25:00,3595.78,3595.78,3595.78,3595.78,100.0,3559.8438,3559.8438,3559.8438,3559.8438,100.0
2024-04-10 13:30:00,3583.42,3583.42,3577.42,3577.42,200.0,3547.6073,3547.6073,3541.6673,3541.6673,200.0
2024-04-10 13:35:00,3571.06,3571.08,3571.06,3571.08,200.0,3535.3708,3535.3906,3535.3708,3535.3906,200.0
2024-04-10 13:40:00,3570.0,3574.02,3570.0,3570.14,1290.0,3534.3214,3538.3013,3534.3214,3534.46,1290.0
2024-04-10 13:45:00,3570.14,3570.14,3570.14,3570.14,0.0,3534.46,3534.46,3534.46,3534.46,0.0
2024-04-10 13:50:00,3570.14,3570.14,3570.14,3570.14,0.0,3534.46,3534.46,3534.46,3534.46,0.0
2024-04-10 13:55:00,3573.51,3573.61,3573.51,3573.61,214.0,3537.7964,3537.8954,3537.7964,3537.8954,214.0
2024-04-10 14:00:00,3571.42,3571.42,3571.42,3571.42,100.0,3535.7272,3535.7272,3535.7272,3535.7272,100.0
2024-04-10 14:05:00,3563.58,3563.58,3563.58,3563.58,100.0,3527.9656,3527.9656,3527.9656,3527.9656,100.0
2024-04-10 14:10:00,3563.58,3563.58,3563.58,3563.58,0.0,3527.9656,3527.9656,3527.9656,3527.9656,0.0
2024-04-10 14:15:00,3569.5,3569.5,3560.23,3560.23,200.0,3533.8264,3533.8264,3524.6491,3524.6491,200.0
2024-04-10 14:20:00,3565.63,3568.45,3565.63,3568.45,400.0,3529.9951,3532.7869,3529.9951,3532.7869,400.0
2024-04-10 14:25:00,3565.41,3565.41,3565.41,3565.41,100.0,3529.7773,3529.7773,3529.7773,3529.7773,100.0
2024-04-10 14:30:00,3563.94,3563.94,3563.94,3563.94,100.0,3528.322,3528.322,3528.322,3528.322,100.0
2024-04-10 14:35:00,3563.94,3563.94,3563.94,3563.94,0.0,3528.322,3528.322,3528.322,3528.322,0.0
2024-04-10 14:40:00,3563.94,3563.94,3563.94,3563.94,0.0,3528.322,3528.322,3528.322,3528.322,0.0
2024-04-10 14:45:00,3571.08,3571.08,3571.08,3571.08,100.0,3535.3906,3535.3906,3535.3906,3535.3906,100.0
2024-04-10 14:50:00,3568.97,3571.01,3564.0,3564.0,605.0,3533.3017,3535.3213,3528.3814,3528.3814,605.0
2024-04-10 14:55:00,3566.16,3566.16,3559.5,3559.5,400.0,3530.5198,3530.5198,3523.9264,3523.9264,400.0
2024-04-10 15:00:00,3558.86,3558.86,3558.86,3558.86,100.0,3523.2928,3523.2928,3523.2928,3523.2928,100.0
2024-04-10 15:05:00,3556.52,3556.52,3556.52,3556.52,100.0,3520.9762,3520.9762,3520.9762,3520.9762,100.0
2024-04-10 15:10:00,3564.76,3570.0,3561.43,3569.18,819.0,3529.1338,3534.3214,3525.8371,3533.5096,819.0
2024-04-10 15:15:00,3569.0,3569.0,3569.0,3569.0,100.0,3533.3314,3533.3314,3533.3314,3533.3314,100.0
2024-04-10 15:20:00,3574.76,3574.76,3574.76,3574.76,100.0,3539.0339,3539.0339,3539.0339,3539.0339,100.0
2024-04-10 15:25:00,3573.16,3573.44,3573.16,3573.44,300.0,3537.4499,3537.7271,3537.4499,3537.7271,300.0
2024-04-10 15:30:00,3567.06,3567.06,3564.77,3564.77,300.0,3531.4108,3531.4108,3529.1437,3529.1437,300.0
2024-04-10 15:35:00,3567.85,3572.88,3567.85,3572.88,600.0,3532.1929,3537.1727,3532.1929,3537.1727,600.0
2024-04-10 15:40:00,3573.98,3576.73,3573.98,3576.73,200.0,3538.2617,3540.9842,3538.2617,3540.9842,200.0
2024-04-10 15:45:00,3577.27,3579.0,3575.6,3579.0,400.0,3541.5188,3543.2315,3539.8655,3543.2315,400.0
2024-04-10 15:50:00,3574.35,3582.6,3574.35,3582.6,1000.0,3538.628,3546.7955,3538.628,3546.7955,1000.0
2024-04-10 15:55:00,3588.68,3589.65,3580.9,3580.9,2198.0,3552.8147,3553.7751,3545.1125,3545.1125,2198.0
2024-04-11 09:30:00,3576.92,3590.2,3568.05,3590.2,3287.0,3541.1723,3554.3196,3532.3909,3554.3196,3287.0
2024-04-11 09:35:00,3590.0,3590.0,3590.0,3590.0,1200.0,3554.1216,3554.1216,3554.1216,3554.1216,1200.0
2024-04-11 09:40:00,3590.46,3593.51,3590.46,3592.66,400.0,3554.577,3557.5965,3554.577,3556.755,400.0
2024-04-11 09:45:00,3590.12,3600.0,3590.12,3597.75,300.0,3554.2404,3564.0216,3554.2404,3561.7941,300.0
2024-04-11 09:50:00,3596.65,3596.65,3591.43,3592.93,300.0,3560.7051,3560.7051,3555.5373,3557.0223,300.0
2024-04-11 09:55:00,3592.36,3598.44,3591.04,3598.44,1217.0,3556.458,3562.4772,3555.1512,3562.4772,1217.0
2024-04-11 10:00:00,3597.87,3600.36,3590.72,3594.64,1000.0,3561.9129,3564.378,3554.8344,3558.7152,1000.0
2024-04-11 10:05:00,3594.64,3594.64,3594.64,3594.64,0.0,3558.7152,3558.7152,3558.7152,3558.7152,0.0
2024-04-11 10:10:00,3585.8,3588.05,3582.86,3585.21,1206.0,3549.9635,3552.191,3547.0529,3549.3794,1206.0
2024-04-11 10:15:00,3587.75,3587.75,3582.36,3587.03,569.0,3551.894,3551.894,3546.5579,3551.1812,569.0
2024-04-11 10:20:00,3588.05,3593.24,3588.05,3590.0,700.0,3552.191,3557.3292,3552.191,3554.1216,700.0
2024-04-11 10:25:00,3590.54,3590.54,3587.15,3587.15,200.0,3554.6562,3554.6562,3551.3,3551.3,200.0
2024-04-11 10:30:00,3588.0,3593.25,3586.38,3593.25,1460.0,3552.1415,3557.3391,3550.5377,3557.3391,1460.0
2024-04-11 10:35:00,3593.91,3593.91,3593.91,3593.91,200.0,3557.9925,3557.9925,3557.9925,3557.9925,200.0
2024-04-11 10:40:00,3593.99,3597.11,3591.69,3591.69,600.0,3558.0717,3561.1605,3555.7947,3555.7947,600.0
2024-04-11 10:45:00,3598.88,3598.88,3598.88,3598.88,100.0,3562.9128,3562.9128,3562.9128,3562.9128,100.0
2024-04-11 10:50:00,3596.37,3597.0,3595.06,3597.0,317.0,3560.4279,3561.0516,3559.131,3561.0516,317.0
2024-04-11 10:55:00,3591.29,3597.3,3591.29,3593.23,600.0,3555.3987,3561.3486,3555.3987,3557.3193,600.0
2024-04-11 11:00:00,3597.79,3604.28,3597.79,3604.28,843.0,3561.8337,3568.2588,3561.8337,3568.2588,843.0
2024-04-11 11:05:00,3604.28,3604.28,3604.28,3604.28,0.0,3568.2588,3568.2588,3568.2588,3568.2588,0.0
2024-04-11 11:10:00,3603.85,3611.71,3603.85,3607.7,1971.0,3567.8331,3575.6146,3567.8331,3571.6447,1971.0
2024-04-11 11:15:00,3610.26,3616.26,3610.26,3614.05,768.0,3574.1791,3580.1191,3574.1791,3577.9312,768.0
2024-04-11 11:20:00,3614.21,3614.21,3614.2,3614.21,100.0,3578.0896,3578.0896,3578.0797,3578.0896,100.0
2024-04-11 11:25:00,3610.27,3613.46,3607.0,3612.19,1400.0,3574.189,3577.3471,3570.9517,3576.0898,1400.0
2024-04-11 11:30:00,3611.97,3613.18,3611.96,3613.18,389.0,3575.872,3577.0699,3575.8621,3577.0699,389.0
2024-04-11 11:35:00,3613.18,3613.18,3613.18,3613.18,0.0,3577.0699,3577.0699,3577.0699,3577.0699,0.0
2024-04-11 11:40:00,3613.89,3613.89,3613.89,3613.89,100.0,3577.7728,3577.7728,3577.7728,3577.7728,100.0
2024-04-11 11:45:00,3616.52,3619.3,3615.29,3619.3,831.0,3580.3765,3583.1287,3579.1588,3583.1287,831.0
2024-04-11 11:50:00,3619.3,3619.3,3619.3,3619.3,0.0,3583.1287,3583.1287,3583.1287,3583.1287,0.0
2024-04-11 11:55:00,3620.0,3623.0,3620.0,3623.0,398.0,3583.8217,3586.7918,3583.8217,3586.7918,398.0
2024-04-11 12:00:00,3627.64,3631.66,3627.64,3630.13,900.0,3591.3854,3595.3652,3591.3854,3593.8505,900.0
2024-04-11 12:05:00,3629.23,3629.23,3628.67,3628.67,200.0,3592.9595,3592.9595,3592.4051,3592.4051,200.0
2024-04-11 12:10:00,3630.22,3630.22,3630.22,3630.22,100.0,3593.9396,3593.9396,3593.9396,3593.9396,100.0
2024-04-11 12:15:00,3628.68,3628.68,3626.62,3626.62,200.0,3592.415,3592.415,3590.3756,3590.3756,200.0
2024-04-11 12:20:00,3628.73,3631.73,3628.72,3631.73,300.0,3592.4645,3595.4345,3592.4546,3595.4345,300.0
2024-04-11 12:25:00,3627.86,3635.99,3626.64,3633.55,1576.0,3591.6032,3599.6519,3590.3954,3597.2363,1576.0
2024-04-11 12:30:00,3633.17,3636.74,3627.7,3635.24,1355.0,3596.8601,3600.3944,3591.4448,3598.9094,1355.0
2024-04-11 12:35:00,3627.99,3627.99,3627.99,3627.99,100.0,3591.7319,3591.7319,3591.7319,3591.7319,100.0
2024-04-11 12:40:00,3625.74,3625.74,3625.73,3625.74,100.0,3589.5044,3589.5044,3589.4945,3589.5044,100.0
2024-04-11 12:45:00,3628.17,3628.17,3626.73,3626.73,300.0,3591.9101,3591.9101,3590.4845,3590.4845,300.0
2024-04-11 12:50:00,3626.73,3626.73,3626.73,3626.73,0.0,3590.4845,3590.4845,3590.4845,3590.4845,0.0
2024-04-11 12:55:00,3630.78,3630.78,3626.16,3626.16,400.0,3594.494,3594.494,3589.9202,3589.9202,400.0
2024-04-11 13:00:00,3624.23,3624.23,3624.23,3624.23,100.0,3588.0095,3588.0095,3588.0095,3588.0095,100.0
2024-04-11 13:05:00,3632.09,3632.09,3632.09,3632.09,100.0,3595.7909,3595.7909,3595.7909,3595.7909,100.0
2024-04-11 13:10:00,3632.73,3635.73,3632.73,3635.72,200.0,3596.4245,3599.3945,3596.4245,3599.3846,200.0
2024-04-11 13:15:00,3633.39,3633.39,3633.16,3633.16,200.0,3597.0779,3597.0779,3596.8502,3596.8502,200.0
2024-04-11 13:20:00,3635.56,3635.56,3632.78,3632.78,200.0,3599.2262,3599.2262,3596.474,3596.474,200.0
2024-04-11 13:25:00,3628.67,3633.91,3628.66,3632.32,596.0,3592.4051,3597.5927,3592.3952,3596.0186,596.0
2024-04-11 13:30:00,3633.66,3633.66,3633.66,3633.66,100.0,3597.3452,3597.3452,3597.3452,3597.3452,100.0
2024-04-11 13:35:00,3632.86,3632.86,3632.86,3632.86,100.0,3596.5532,3596.5532,3596.5532,3596.5532,100.0
2024-04-11 13:40:00,3626.14,3631.94,3626.14,3631.84,500.0,3589.9004,3595.6424,3589.9004,3595.5434,500.0
2024-04-11 13:45:00,3631.3,3631.3,3631.3,3631.3,120.0,3595.0088,3595.0088,3595.0088,3595.0088,120.0
2024-04-11 13:50:00,3631.3,3631.3,3631.3,3631.3,0.0,3595.0088,3595.0088,3595.0088,3595.0088,0.0
2024-04-11 13:55:00,3630.5,3630.5,3630.5,3630.5,100.0,3594.2168,3594.2168,3594.2168,3594.2168,100.0
2024-04-11 14:00:00,3634.06,3634.26,3634.06,3634.26,200.0,3597.7412,3597.9392,3597.7412,3597.9392,200.0
2024-04-11 14:05:00,3644.95,3644.95,3639.69,3639.69,495.0,3608.5224,3608.5224,3603.315,3603.315,495.0
2024-04-11 14:10:00,3639.23,3639.47,3639.23,3639.47,200.0,3602.8596,3603.0972,3602.8596,3603.0972,200.0
2024-04-11 14:15:00,3639.56,3639.56,3639.56,3639.56,100.0,3603.1863,3603.1863,3603.1863,3603.1863,100.0
2024-04-11 14:20:00,3636.97,3636.97,3636.97,3636.97,100.0,3600.6221,3600.6221,3600.6221,3600.6221,100.0
2024-04-11 14:25:00,3638.95,3641.94,3638.95,3641.94,400.0,3602.5824,3605.5425,3602.5824,3605.5425,400.0
2024-04-11 14:30:00,3644.32,3644.32,3644.32,3644.32,100.0,3607.8987,3607.8987,3607.8987,3607.8987,100.0
2024-04-11 14:35:00,3650.98,3653.66,3650.98,3653.66,200.0,3614.4921,3617.1453,3614.4921,3617.1453,200.0
2024-04-11 14:40:00,3656.81,3656.81,3653.44,3653.44,276.0,3620.2639,3620.2639,3616.9275,3616.9275,276.0
2024-04-11 14:45:00,3655.52,3655.52,3652.01,3652.28,400.0,3618.9868,3618.9868,3615.5118,3615.7791,400.0
2024-04-11 14:50:00,3652.28,3652.28,3652.28,3652.28,0.0,3615.7791,3615.7791,3615.7791,3615.7791,0.0
2024-04-11 14:55:00,3652.28,3652.28,3652.28,3652.28,0.0,3615.7791,3615.7791,3615.7791,3615.7791,0.0
2024-04-11 15:00:00,3653.38,3653.66,3649.5,3649.5,600.0,3616.8681,3617.1453,3613.0269,3613.0269,600.0
2024-04-11 15:05:00,3649.5,3649.5,3649.5,3649.5,0.0,3613.0269,3613.0269,3613.0269,3613.0269,0.0
2024-04-11 15:10:00,3653.52,3653.53,3651.09,3651.09,300.0,3617.0067,3617.0166,3614.601,3614.601,300.0
2024-04-11 15:15:00,3651.09,3651.09,3651.09,3651.09,0.0,3614.601,3614.601,3614.601,3614.601,0.0
2024-04-11 15:20:00,3651.09,3651.09,3651.09,3651.09,0.0,3614.601,3614.601,3614.601,3614.601,0.0
2024-04-11 15:25:00,3651.09,3651.09,3651.09,3651.09,0.0,3614.601,3614.601,3614.601,3614.601,0.0
2024-04-11 15:30:00,3649.61,3651.74,3649.61,3651.74,200.0,3613.1358,3615.2445,3613.1358,3615.2445,200.0
2024-04-11 15:35:00,3650.34,3650.66,3649.01,3649.02,1860.0,3613.8585,3614.1753,3612.5418,3612.5517,1860.0
2024-04-11 15:40:00,3646.38,3646.38,3646.37,3646.38,100.0,3609.9381,3609.9381,3609.9282,3609.9381,100.0
2024-04-11 15:45:00,3650.22,3650.22,3649.61,3649.62,200.0,3613.7397,3613.7397,3613.1358,3613.1457,200.0
2024-04-11 15:50:00,3648.98,3648.98,3642.13,3643.17,1939.0,3612.5121,3612.5121,3605.7306,3606.7602,1939.0
2024-04-11 15:55:00,3643.03,3643.04,3634.28,3634.28,5109.0,3606.6216,3606.6315,3597.959,3597.959,5109.0
2024-04-12 09:30:00,3579.37,3598.58,3572.18,3591.61,3189.0,3543.5978,3562.6158,3536.4796,3555.7155,3189.0
2024-04-12 09:35:00,3593.37,3593.37,3579.14,3579.14,300.0,3557.4579,3557.4579,3543.3701,3543.3701,300.0
2024-04-12 09:40:00,3579.0,3579.0,3570.68,3577.94,1000.0,3543.2315,3543.2315,3534.9946,3542.1821,1000.0
2024-04-12 09:45:00,3574.98,3582.3,3570.21,3582.3,839.0,3539.2517,3546.4985,3534.5293,3546.4985,839.0
2024-04-12 09:50:00,3578.34,3578.34,3578.34,3578.34,100.0,3542.5781,3542.5781,3542.5781,3542.5781,100.0
2024-04-12 09:55:00,3578.34,3578.34,3578.34,3578.34,0.0,3542.5781,3542.5781,3542.5781,3542.5781,0.0
2024-04-12 10:00:00,3575.21,3575.21,3557.69,3557.69,1955.0,3539.4794,3539.4794,3522.1345,3522.1345,1955.0
2024-04-12 10:05:00,3552.92,3554.37,3552.91,3554.0,997.0,3517.4121,3518.8476,3517.4022,3518.4813,997.0
2024-04-12 10:10:00,3555.16,3556.66,3555.16,3556.66,200.0,3519.6297,3521.1148,3519.6297,3521.1148,200.0
2024-04-12 10:15:00,3546.35,3558.71,3546.27,3558.71,400.0,3510.9078,3523.1443,3510.8286,3523.1443,400.0
2024-04-12 10:20:00,3562.28,3562.46,3562.28,3562.46,300.0,3526.6786,3526.8568,3526.6786,3526.8568,300.0
2024-04-12 10:25:00,3559.68,3563.54,3558.75,3563.49,500.0,3524.1046,3527.926,3523.1839,3527.8765,500.0
2024-04-12 10:30:00,3563.49,3563.49,3563.49,3563.49,0.0,3527.8765,3527.8765,3527.8765,3527.8765,0.0
2024-04-12 10:35:00,3563.16,3563.16,3556.26,3557.31,815.0,3527.5498,3527.5498,3520.7188,3521.7583,815.0
2024-04-12 10:40:00,3554.66,3554.66,3554.66,3554.66,100.0,3519.1347,3519.1347,3519.1347,3519.1347,100.0
2024-04-12 10:45:00,3550.6,3551.85,3544.4,3545.89,1440.0,3515.1153,3516.3528,3508.9773,3510.4524,1440.0
2024-04-12 10:50:00,3543.02,3543.02,3542.38,3542.6,871.0,3507.6111,3507.6111,3506.9775,3507.1953,871.0
2024-04-12 10:55:00,3542.61,3544.12,3542.6,3544.12,800.0,3507.2052,3508.7001,3507.1953,3508.7001,800.0
2024-04-12 11:00:00,3540.74,3540.74,3536.0,3536.0,533.0,3505.3539,3505.3539,3500.6612,3500.6612,533.0
2024-04-12 11:05:00,3536.0,3536.0,3536.0,3536.0,0.0,3500.6612,3500.6612,3500.6612,3500.6612,0.0
2024-04-12 11:10:00,3538.45,3539.07,3534.96,3534.96,565.0,3503.0867,3503.7006,3499.6316,3499.6316,565.0
2024-04-12 11:15:00,3536.64,3537.22,3536.64,3537.22,497.0,3501.2948,3501.869,3501.2948,3501.869,497.0
2024-04-12 11:20:00,3538.0,3545.44,3538.0,3539.75,1216.0,3502.6412,3510.0069,3502.6412,3504.3738,1216.0
2024-04-12 11:25:00,3539.75,3539.75,3539.75,3539.75,0.0,3504.3738,3504.3738,3504.3738,3504.3738,0.0
2024-04-12 11:30:00,3535.05,3542.09,3535.05,3542.09,500.0,3499.7207,3506.6904,3499.7207,3506.6904,500.0
2024-04-12 11:35:00,3541.71,3541.71,3541.71,3541.71,100.0,3506.3142,3506.3142,3506.3142,3506.3142,100.0
2024-04-12 11:40:00,3541.25,3541.25,3541.25,3541.25,100.0,3505.8588,3505.8588,3505.8588,3505.8588,100.0
2024-04-12 11:45:00,3542.39,3548.25,3542.39,3548.25,600.0,3506.9874,3512.7888,3506.9874,3512.7888,600.0
2024-04-12 11:50:00,3547.71,3547.71,3547.71,3547.71,139.0,3512.2542,3512.2542,3512.2542,3512.2542,139.0
2024-04-12 11:55:00,3550.95,3550.95,3542.45,3546.34,800.0,3515.4618,3515.4618,3507.0468,3510.8979,800.0
2024-04-12 12:00:00,3537.0,3538.54,3537.0,3538.54,400.0,3501.6512,3503.1758,3501.6512,3503.1758,400.0
2024-04-12 12:05:00,3540.98,3545.67,3540.98,3545.66,200.0,3505.5915,3510.2346,3505.5915,3510.2247,200.0
2024-04-12 12:10:00,3537.9,3537.9,3537.87,3537.87,200.0,3502.5422,3502.5422,3502.5125,3502.5125,200.0
2024-04-12 12:15:00,3540.17,3540.18,3535.63,3535.63,304.0,3504.7896,3504.7995,3500.2949,3500.2949,304.0
2024-04-12 12:20:00,3535.16,3535.16,3535.15,3535.16,100.0,3499.8296,3499.8296,3499.8197,3499.8296,100.0
2024-04-12 12:25:00,3539.69,3539.69,3534.12,3537.26,400.0,3504.3144,3504.3144,3498.8,3501.9086,400.0
2024-04-12 12:30:00,3532.04,3532.04,3532.04,3532.04,200.0,3496.7408,3496.7408,3496.7408,3496.7408,200.0
2024-04-12 12:35:00,3530.63,3531.72,3529.24,3531.72,300.0,3495.3449,3496.424,3493.9688,3496.424,300.0
2024-04-12 12:40:00,3530.91,3530.91,3530.67,3530.67,200.0,3495.6221,3495.6221,3495.3845,3495.3845,200.0
2024-04-12 12:45:00,3530.66,3530.66,3530.43,3530.43,232.0,3495.3746,3495.3746,3495.1469,3495.1469,232.0
2024-04-12 12:50:00,3532.75,3534.14,3532.75,3534.14,200.0,3497.4437,3498.8198,3497.4437,3498.8198,200.0
2024-04-12 12:55:00,3534.14,3534.14,3534.14,3534.14,0.0,3498.8198,3498.8198,3498.8198,3498.8198,0.0
2024-04-12 13:00:00,3535.24,3535.24,3535.24,3535.24,100.0,3499.9088,3499.9088,3499.9088,3499.9088,100.0
2024-04-12 13:05:00,3535.24,3535.24,3535.24,3535.24,0.0,3499.9088,3499.9088,3499.9088,3499.9088,0.0
2024-04-12 13:10:00,3534.52,3536.0,3534.51,3535.65,300.0,3499.196,3500.6612,3499.1861,3500.3147,300.0
2024-04-12 13:15:00,3539.57,3539.57,3534.81,3534.81,750.0,3504.1956,3504.1956,3499.4831,3499.4831,750.0
2024-04-12 13:20:00,3530.24,3530.24,3527.26,3527.26,624.0,3494.9588,3494.9588,3492.0086,3492.0086,624.0
2024-04-12 13:25:00,3528.81,3528.81,3519.72,3519.72,694.0,3493.5431,3493.5431,3484.5439,3484.5439,694.0
2024-04-12 13:30:00,3516.79,3516.79,3510.12,3510.12,1047.0,3481.6432,3481.6432,3475.0399,3475.0399,1047.0
2024-04-12 13:35:00,3510.99,3515.7,3509.07,3511.02,800.0,3475.9012,3480.5641,3474.0004,3475.9309,800.0
2024-04-12 13:40:00,3515.7,3515.7,3501.5,3509.47,2180.0,3480.5641,3480.5641,3466.506,3474.3964,2180.0
2024-04-12 13:45:00,3509.08,3527.51,3509.07,3527.51,2208.0,3474.0103,3492.2561,3474.0004,3492.2561,2208.0
2024-04-12 13:50:00,3526.12,3528.45,3523.08,3525.23,624.0,3490.88,3493.1867,3487.8704,3489.9989,624.0
2024-04-12 13:55:00,3525.39,3525.39,3523.23,3523.23,200.0,3490.1573,3490.1573,3488.0189,3488.0189,200.0
2024-04-12 14:00:00,3523.28,3523.28,3517.19,3520.06,400.0,3488.0684,3488.0684,3482.0392,3484.8805,400.0
2024-04-12 14:05:00,3520.8,3529.89,3520.8,3529.53,900.0,3485.6131,3494.6123,3485.6131,3494.2559,900.0
2024-04-12 14:10:00,3528.61,3528.61,3528.5,3528.5,350.0,3493.3451,3493.3451,3493.2362,3493.2362,350.0
2024-04-12 14:15:00,3528.46,3528.46,3527.8,3527.8,355.0,3493.1966,3493.1966,3492.5432,3492.5432,355.0
2024-04-12 14:20:00,3528.64,3528.64,3520.29,3520.29,600.0,3493.3748,3493.3748,3485.1082,3485.1082,600.0
2024-04-12 14:25:00,3520.89,3522.53,3515.67,3521.15,2754.0,3485.7022,3487.3259,3480.5344,3485.9596,2754.0
2024-04-12 14:30:00,3520.64,3520.96,3520.64,3520.96,300.0,3485.4547,3485.7715,3485.4547,3485.7715,300.0
2024-04-12 14:35:00,3522.0,3522.0,3515.33,3515.33,1008.0,3486.8011,3486.8011,3480.1978,3480.1978,1008.0
2024-04-12 14:40:00,3518.39,3522.39,3517.96,3519.45,800.0,3483.2272,3487.1873,3482.8015,3484.2766,800.0
2024-04-12 14:45:00,3522.19,3522.46,3520.0,3520.0,600.0,3486.9892,3487.2566,3484.8211,3484.8211,600.0
2024-04-12 14:50:00,3522.47,3525.57,3519.85,3520.6,1100.0,3487.2665,3490.3355,3484.6726,3485.4151,1100.0
2024-04-12 14:55:00,3521.28,3521.28,3521.28,3521.28,100.0,3486.0883,3486.0883,3486.0883,3486.0883,100.0
2024-04-12 15:00:00,3520.0,3520.0,3520.0,3520.0,200.0,3484.8211,3484.8211,3484.8211,3484.8211,200.0
2024-04-12 15:05:00,3520.0,3520.0,3514.74,3514.74,200.0,3484.8211,3484.8211,3479.6137,3479.6137,200.0
2024-04-12 15:10:00,3519.14,3521.95,3517.36,3517.36,724.0,3483.9697,3486.7516,3482.2075,3482.2075,724.0
2024-04-12 15:15:00,3517.36,3517.36,3517.25,3517.26,400.0,3482.2075,3482.2075,3482.0986,3482.1085,400.0
2024-04-12 15:20:00,3519.82,3522.53,3516.5,3520.14,600.0,3484.6429,3487.3259,3481.3561,3484.9597,600.0
2024-04-12 15:25:00,3520.36,3521.93,3517.63,3518.9,1700.0,3485.1775,3486.7318,3482.4748,3483.7321,1700.0
2024-04-12 15:30:00,3516.51,3517.26,3516.51,3517.26,300.0,3481.366,3482.1085,3481.366,3482.1085,300.0
2024-04-12 15:35:00,3519.57,3520.07,3516.48,3516.95,914.0,3484.3954,3484.8904,3481.3363,3481.8016,914.0
2024-04-12 15:40:00,3516.69,3524.42,3516.69,3524.42,502.0,3481.5442,3489.197,3481.5442,3489.197,502.0
2024-04-12 15:45:00,3526.37,3530.21,3523.59,3523.59,1497.0,3491.1275,3494.9291,3488.3753,3488.3753,1497.0
2024-04-12 15:50:00,3528.58,3533.45,3525.1,3529.18,1950.0,3493.3154,3498.1367,3489.8702,3493.9094,1950.0
2024-04-12 15:55:00,3533.04,3535.62,3530.42,3534.18,4483.0,3497.7308,3500.285,3495.137,3498.8594,4483.0
2024-04-15 09:30:00,3583.07,3593.83,3562.01,3593.82,5346.0,3547.2608,3557.9133,3526.4113,3557.9034,5346.0
2024-04-15 09:35:00,3579.46,3621.5,3579.46,3621.5,2450.0,3543.6869,3585.3067,3543.6869,3585.3067,2450.0
2024-04-15 09:40:00,3618.01,3625.23,3612.61,3614.31,1166.0,3581.8516,3588.9995,3576.5056,3578.1886,1166.0
2024-04-15 09:45:00,3617.09,3624.27,3608.69,3608.69,1200.0,3580.9408,3588.0491,3572.6248,3572.6248,1200.0
2024-04-15 09:50:00,3611.12,3611.12,3596.77,3598.09,500.0,3575.0305,3575.0305,3560.8239,3562.1307,500.0
2024-04-15 09:55:00,3590.54,3590.54,3590.54,3590.54,100.0,3554.6562,3554.6562,3554.6562,3554.6562,100.0
2024-04-15 10:00:00,3588.31,3588.31,3588.3,3588.31,111.0,3552.4484,3552.4484,3552.4385,3552.4484,111.0
2024-04-15 10:05:00,3587.49,3591.06,3581.54,3581.54,300.0,3551.6366,3555.171,3545.7461,3545.7461,300.0
2024-04-15 10:10:00,3580.1,3580.1,3580.1,3580.1,100.0,3544.3205,3544.3205,3544.3205,3544.3205,100.0
2024-04-15 10:15:00,3581.03,3583.34,3581.03,3583.18,412.0,3545.2412,3547.5281,3545.2412,3547.3697,412.0
2024-04-15 10:20:00,3579.94,3581.48,3573.3,3577.44,899.0,3544.1621,3545.6867,3537.5885,3541.6871,899.0
2024-04-15 10:25:00,3581.58,3583.52,3579.46,3583.52,339.0,3545.7857,3547.7063,3543.6869,3547.7063,339.0
2024-04-15 10:30:00,3584.08,3584.08,3580.28,3580.28,200.0,3548.2607,3548.2607,3544.4987,3544.4987,200.0
2024-04-15 10:35:00,3582.13,3582.9,3577.08,3577.08,1034.0,3546.3302,3547.0925,3541.3307,3541.3307,1034.0
2024-04-15 10:40:00,3578.14,3578.14,3574.7,3574.7,207.0,3542.3801,3542.3801,3538.9745,3538.9745,207.0
2024-04-15 10:45:00,3569.55,3569.55,3551.74,3552.16,400.0,3533.8759,3533.8759,3516.2439,3516.6597,400.0
2024-04-15 10:50:00,3550.87,3550.87,3547.94,3548.21,500.0,3515.3826,3515.3826,3512.4819,3512.7492,500.0
2024-04-15 10:55:00,3538.8,3540.4,3538.8,3540.4,200.0,3503.4332,3505.0173,3503.4332,3505.0173,200.0
2024-04-15 11:00:00,3533.5,3541.39,3528.83,3538.49,1200.0,3498.1862,3505.9974,3493.5629,3503.1263,1200.0
2024-04-15 11:05:00,3538.49,3538.49,3538.49,3538.49,0.0,3503.1263,3503.1263,3503.1263,3503.1263,0.0
2024-04-15 11:10:00,3538.23,3547.65,3538.22,3547.65,1500.0,3502.8689,3512.1948,3502.859,3512.1948,1500.0
2024-04-15 11:15:00,3544.72,3544.72,3544.0,3544.0,300.0,3509.2941,3509.2941,3508.5813,3508.5813,300.0
2024-04-15 11:20:00,3530.69,3531.0,3529.1,3531.0,400.0,3495.4043,3495.7112,3493.8302,3495.7112,400.0
2024-04-15 11:25:00,3530.4,3534.61,3530.4,3533.03,300.0,3495.1172,3499.2851,3495.1172,3497.7209,300.0
2024-04-15 11:30:00,3535.22,3539.02,3535.22,3539.02,300.0,3499.889,3503.6511,3499.889,3503.6511,300.0
2024-04-15 11:35:00,3538.28,3541.95,3538.28,3541.95,200.0,3502.9184,3506.5518,3502.9184,3506.5518,200.0
2024-04-15 11:40:00,3542.86,3542.86,3538.94,3538.94,439.0,3507.4527,3507.4527,3503.5719,3503.5719,439.0
2024-04-15 11:45:00,3538.04,3538.04,3538.04,3538.04,100.0,3502.6808,3502.6808,3502.6808,3502.6808,100.0
2024-04-15 11:50:00,3538.0,3539.52,3538.0,3539.52,200.0,3502.6412,3504.1461,3502.6412,3504.1461,200.0
2024-04-15 11:55:00,3539.52,3539.52,3539.52,3539.52,0.0,3504.1461,3504.1461,3504.1461,3504.1461,0.0
2024-04-15 12:00:00,3539.52,3539.52,3539.52,3539.52,0.0,3504.1461,3504.1461,3504.1461,3504.1461,0.0
2024-04-15 12:05:00,3537.57,3537.57,3537.56,3537.57,200.0,3502.2155,3502.2155,3502.2056,3502.2155,200.0
2024-04-15 12:10:00,3539.46,3539.46,3539.46,3539.46,100.0,3504.0867,3504.0867,3504.0867,3504.0867,100.0
2024-04-15 12:15:00,3534.18,3538.04,3534.05,3538.04,400.0,3498.8594,3502.6808,3498.7307,3502.6808,400.0
2024-04-15 12:20:00,3538.04,3538.04,3538.04,3538.04,0.0,3502.6808,3502.6808,3502.6808,3502.6808,0.0
2024-04-15 12:25:00,3535.54,3535.54,3535.54,3535.54,100.0,3500.2058,3500.2058,3500.2058,3500.2058,100.0
2024-04-15 12:30:00,3525.33,3530.31,3525.33,3530.31,400.0,3490.0979,3495.0281,3490.0979,3495.0281,400.0
2024-04-15 12:35:00,3532.0,3532.0,3530.18,3530.18,249.0,3496.7012,3496.7012,3494.8994,3494.8994,249.0
2024-04-15 12:40:00,3530.18,3530.18,3530.18,3530.18,0.0,3494.8994,3494.8994,3494.8994,3494.8994,0.0
2024-04-15 12:45:00,3530.18,3530.18,3530.18,3530.18,0.0,3494.8994,3494.8994,3494.8994,3494.8994,0.0
2024-04-15 12:50:00,3530.18,3530.18,3530.18,3530.18,0.0,3494.8994,3494.8994,3494.8994,3494.8994,0.0
2024-04-15 12:55:00,3529.31,3529.31,3528.71,3528.71,200.0,3494.0381,3494.0381,3493.4441,3493.4441,200.0
2024-04-15 13:00:00,3528.96,3528.96,3528.96,3528.96,100.0,3493.6916,3493.6916,3493.6916,3493.6916,100.0
2024-04-15 13:05:00,3531.75,3531.75,3531.75,3531.75,100.0,3496.4537,3496.4537,3496.4537,3496.4537,100.0
2024-04-15 13:10:00,3527.65,3527.65,3527.65,3527.65,100.0,3492.3947,3492.3947,3492.3947,3492.3947,100.0
2024-04-15 13:15:00,3527.65,3527.65,3527.65,3527.65,0.0,3492.3947,3492.3947,3492.3947,3492.3947,0.0
2024-04-15 13:20:00,3513.49,3513.56,3513.45,3513.46,300.0,3478.3762,3478.4455,3478.3366,3478.3465,300.0
2024-04-15 13:25:00,3509.73,3509.73,3500.0,3502.21,500.0,3474.6538,3474.6538,3465.021,3467.2089,500.0
2024-04-15 13:30:00,3498.5,3503.52,3498.07,3503.52,1200.0,3463.536,3468.5058,3463.1103,3468.5058,1200.0
2024-04-15 13:35:00,3498.07,3498.07,3498.07,3498.07,100.0,3463.1103,3463.1103,3463.1103,3463.1103,100.0
2024-04-15 13:40:00,3494.15,3496.93,3488.88,3488.89,686.0,3459.2295,3461.9817,3454.0121,3454.022,686.0
2024-04-15 13:45:00,3488.89,3488.89,3488.89,3488.89,0.0,3454.022,3454.022,3454.022,3454.022,0.0
2024-04-15 13:50:00,3481.2,3481.2,3481.2,3481.2,110.0,3446.4089,3446.4089,3446.4089,3446.4089,110.0
2024-04-15 13:55:00,3489.18,3493.4,3489.18,3493.4,300.0,3454.3092,3458.487,3454.3092,3458.487,300.0
2024-04-15 14:00:00,3488.39,3488.4,3488.39,3488.39,100.0,3453.527,3453.5369,3453.527,3453.527,100.0
2024-04-15 14:05:00,3487.19,3487.19,3487.19,3487.19,100.0,3452.339,3452.339,3452.339,3452.339,100.0
2024-04-15 14:10:00,3486.63,3491.75,3486.63,3491.08,900.0,3451.7846,3456.8535,3451.7846,3456.1902,900.0
2024-04-15 14:15:00,3491.18,3491.18,3491.18,3491.18,100.0,3456.2892,3456.2892,3456.2892,3456.2892,100.0
2024-04-15 14:20:00,3487.0,3488.15,3487.0,3488.14,200.0,3452.1509,3453.2894,3452.1509,3453.2795,200.0
2024-04-15 14:25:00,3492.04,3492.04,3492.03,3492.04,100.0,3457.1406,3457.1406,3457.1307,3457.1406,100.0
2024-04-15 14:30:00,3493.46,3493.46,3493.46,3493.46,200.0,3458.5464,3458.5464,3458.5464,3458.5464,200.0
2024-04-15 14:35:00,3493.74,3497.82,3493.74,3497.82,300.0,3458.8236,3462.8628,3458.8236,3462.8628,300.0
2024-04-15 14:40:00,3492.36,3492.36,3492.36,3492.36,100.0,3457.4574,3457.4574,3457.4574,3457.4574,100.0
2024-04-15 14:45:00,3492.36,3492.36,3492.36,3492.36,0.0,3457.4574,3457.4574,3457.4574,3457.4574,0.0
2024-04-15 14:50:00,3489.41,3489.41,3482.73,3487.0,3571.0,3454.5369,3454.5369,3447.9236,3452.1509,3571.0
2024-04-15 14:55:00,3489.76,3489.76,3489.76,3489.76,100.0,3454.8834,3454.8834,3454.8834,3454.8834,100.0
2024-04-15 15:00:00,3489.76,3489.76,3489.76,3489.76,0.0,3454.8834,3454.8834,3454.8834,3454.8834,0.0
2024-04-15 15:05:00,3490.46,3493.86,3490.46,3492.3,1270.0,3455.5764,3458.9424,3455.5764,3457.398,1270.0
2024-04-15 15:10:00,3492.43,3492.43,3492.43,3492.43,200.0,3457.5267,3457.5267,3457.5267,3457.5267,200.0
2024-04-15 15:15:00,3492.43,3492.43,3492.43,3492.43,0.0,3457.5267,3457.5267,3457.5267,3457.5267,0.0
2024-04-15 15:20:00,3492.58,3494.4,3490.39,3490.39,567.0,3457.6752,3459.477,3455.5071,3455.5071,567.0
2024-04-15 15:25:00,3491.8,3491.8,3488.72,3488.72,500.0,3456.903,3456.903,3453.8537,3453.8537,500.0
2024-04-15 15:30:00,3488.58,3490.3,3483.85,3490.3,1485.0,3453.7151,3455.418,3449.0324,3455.418,1485.0
2024-04-15 15:35:00,3485.52,3487.0,3485.52,3486.96,600.0,3450.6857,3452.1509,3450.6857,3452.1113,600.0
2024-04-15 15:40:00,3484.4,3487.8,3484.29,3486.46,900.0,3449.5769,3452.9429,3449.468,3451.6163,900.0
2024-04-15 15:45:00,3486.46,3489.38,3486.45,3489.01,1400.0,3451.6163,3454.5072,3451.6064,3454.1409,1400.0
2024-04-15 15:50:00,3488.33,3492.04,3484.32,3484.32,2700.0,3453.4676,3457.1406,3449.4977,3449.4977,2700.0
2024-04-15 15:55:00,3485.36,3490.63,3480.98,3486.05,4702.0,3450.5273,3455.7447,3446.1911,3451.2104,4702.0
2024-04-16 09:30:00,3469.99,3492.14,3469.99,3489.15,3136.0,3435.3109,3457.2396,3435.3109,3454.2795,3136.0
2024-04-16 09:35:00,3497.47,3497.47,3497.46,3497.46,200.0,3462.5163,3462.5163,3462.5064,3462.5064,200.0
2024-04-16 09:40:00,3493.09,3494.85,3478.56,3480.67,4200.0,3458.1801,3459.9225,3443.7953,3445.8842,4200.0
2024-04-16 09:45:00,3475.09,3475.09,3455.46,3457.44,745.0,3440.36,3440.36,3420.9261,3422.8864,745.0
2024-04-16 09:50:00,3470.32,3475.99,3464.26,3475.99,900.0,3435.6376,3441.251,3429.6382,3441.251,900.0
2024-04-16 09:55:00,3472.15,3475.73,3472.15,3475.73,300.0,3437.4493,3440.9936,3437.4493,3440.9936,300.0
2024-04-16 10:00:00,3463.9,3472.7,3463.9,3471.79,300.0,3429.2818,3437.9939,3429.2818,3437.0929,300.0
2024-04-16 10:05:00,3462.56,3462.56,3462.56,3462.56,100.0,3427.9552,3427.9552,3427.9552,3427.9552,100.0
2024-04-16 10:10:00,3463.86,3465.62,3462.0,3465.62,500.0,3429.2422,3430.9846,3427.4008,3430.9846,500.0
2024-04-16 10:15:00,3464.75,3464.75,3450.78,3459.0,1100.0,3430.1233,3430.1233,3416.2929,3424.4308,1100.0
2024-04-16 10:20:00,3463.71,3465.75,3457.38,3465.33,1128.0,3429.0937,3431.1133,3422.827,3430.6975,1128.0
2024-04-16 10:25:00,3464.66,3464.66,3459.58,3459.59,200.0,3430.0342,3430.0342,3425.005,3425.0149,200.0
2024-04-16 10:30:00,3460.43,3460.53,3457.29,3457.29,400.0,3425.8465,3425.9455,3422.7379,3422.7379,400.0
2024-04-16 10:35:00,3457.29,3457.29,3457.29,3457.29,0.0,3422.7379,3422.7379,3422.7379,3422.7379,0.0
2024-04-16 10:40:00,3451.47,3451.47,3451.47,3451.47,100.0,3416.976,3416.976,3416.976,3416.976,100.0
2024-04-16 10:45:00,3458.05,3458.05,3457.91,3457.91,300.0,3423.4903,3423.4903,3423.3517,3423.3517,300.0
2024-04-16 10:50:00,3461.65,3461.65,3457.43,3457.43,300.0,3427.0543,3427.0543,3422.8765,3422.8765,300.0
2024-04-16 10:55:00,3461.2,3471.8,3461.19,3464.26,500.0,3426.6088,3437.1028,3426.5989,3429.6382,500.0
2024-04-16 11:00:00,3468.24,3476.79,3468.23,3472.28,913.0,3433.5784,3442.043,3433.5685,3437.578,913.0
2024-04-16 11:05:00,3471.96,3472.0,3470.04,3470.04,300.0,3437.2612,3437.3008,3435.3604,3435.3604,300.0
2024-04-16 11:10:00,3469.37,3469.37,3462.48,3462.48,888.0,3434.6971,3434.6971,3427.876,3427.876,888.0
2024-04-16 11:15:00,3462.42,3472.51,3460.36,3460.94,2795.0,3427.8166,3437.8058,3425.7772,3426.3514,2795.0
2024-04-16 11:20:00,3460.0,3469.87,3460.0,3469.87,2349.0,3425.4208,3435.1921,3425.4208,3435.1921,2349.0
2024-04-16 11:25:00,3470.0,3474.0,3470.0,3474.0,3500.0,3435.3208,3439.2809,3435.3208,3439.2809,3500.0
2024-04-16 11:30:00,3475.53,3475.53,3475.03,3475.03,301.0,3440.7956,3440.7956,3440.3006,3440.3006,301.0
2024-04-16 11:35:00,3476.29,3476.29,3470.38,3470.38,700.0,3441.548,3441.548,3435.697,3435.697,700.0
2024-04-16 11:40:00,3470.0,3470.0,3470.0,3470.0,200.0,3435.3208,3435.3208,3435.3208,3435.3208,200.0
2024-04-16 11:45:00,3474.41,3474.41,3474.41,3474.41,100.0,3439.6868,3439.6868,3439.6868,3439.6868,100.0
2024-04-16 11:50:00,3476.89,3480.19,3473.15,3477.89,3802.0,3442.142,3445.409,3438.4394,3443.132,3802.0
2024-04-16 11:55:00,3479.41,3479.41,3478.59,3478.6,400.0,3444.6368,3444.6368,3443.825,3443.8349,400.0
2024-04-16 12:00:00,3472.08,3472.08,3472.07,3472.08,100.0,3437.38,3437.38,3437.3701,3437.38,100.0
2024-04-16 12:05:00,3473.02,3473.02,3469.2,3470.0,425.0,3438.3107,3438.3107,3434.5288,3435.3208,425.0
2024-04-16 12:10:00,3469.37,3475.0,3469.25,3475.0,400.0,3434.6971,3440.2709,3434.5783,3440.2709,400.0
2024-04-16 12:15:00,3476.39,3476.39,3475.81,3475.81,200.0,3441.647,3441.647,3441.0728,3441.0728,200.0
2024-04-16 12:20:00,3470.08,3474.0,3470.08,3474.0,429.0,3435.4,3439.2809,3435.4,3439.2809,429.0
2024-04-16 12:25:00,3470.7,3470.7,3467.69,3467.7,408.0,3436.0138,3436.0138,3433.0339,3433.0438,408.0
2024-04-16 12:30:00,3470.43,3470.43,3470.43,3470.43,100.0,3435.7465,3435.7465,3435.7465,3435.7465,100.0
2024-04-16 12:35:00,3470.43,3470.43,3470.43,3470.43,0.0,3435.7465,3435.7465,3435.7465,3435.7465,0.0
2024-04-16 12:40:00,3469.42,3469.42,3469.42,3469.42,100.0,3434.7466,3434.7466,3434.7466,3434.7466,100.0
2024-04-16 12:45:00,3469.53,3469.53,3468.76,3469.06,400.0,3434.8555,3434.8555,3434.0932,3434.3902,400.0
2024-04-16 12:50:00,3469.37,3471.69,3469.37,3471.69,300.0,3434.6971,3436.9939,3434.6971,3436.9939,300.0
2024-04-16 12:55:00,3469.94,3469.94,3469.94,3469.94,100.0,3435.2614,3435.2614,3435.2614,3435.2614,100.0
2024-04-16 13:00:00,3464.5,3468.5,3463.9,3463.9,500.0,3429.8758,3433.8358,3429.2818,3429.2818,500.0
2024-04-16 13:05:00,3460.97,3463.46,3460.97,3463.46,200.0,3426.3811,3428.8462,3426.3811,3428.8462,200.0
2024-04-16 13:10:00,3466.7,3466.7,3462.68,3462.68,2831.0,3432.0538,3432.0538,3428.074,3428.074,2831.0
2024-04-16 13:15:00,3466.69,3469.59,3466.69,3469.59,400.0,3432.0439,3434.9149,3432.0439,3434.9149,400.0
2024-04-16 13:20:00,3471.03,3471.03,3471.03,3471.03,100.0,3436.3405,3436.3405,3436.3405,3436.3405,100.0
2024-04-16 13:25:00,3472.0,3475.65,3472.0,3473.18,934.0,3437.3008,3440.9144,3437.3008,3438.4691,934.0
2024-04-16 13:30:00,3471.75,3471.75,3467.06,3467.07,500.0,3437.0533,3437.0533,3432.4102,3432.4201,500.0
2024-04-16 13:35:00,3472.01,3472.01,3463.22,3463.22,200.0,3437.3107,3437.3107,3428.6086,3428.6086,200.0
2024-04-16 13:40:00,3472.26,3474.51,3472.0,3472.1,600.0,3437.5582,3439.7858,3437.3008,3437.3998,600.0
2024-04-16 13:45:00,3466.47,3466.47,3466.47,3466.47,100.0,3431.8261,3431.8261,3431.8261,3431.8261,100.0
2024-04-16 13:50:00,3463.05,3466.06,3460.0,3466.06,1187.0,3428.4403,3431.4202,3425.4208,3431.4202,1187.0
2024-04-16 13:55:00,3466.52,3466.52,3466.52,3466.52,100.0,3431.8756,3431.8756,3431.8756,3431.8756,100.0
2024-04-16 14:00:00,3468.34,3476.47,3468.34,3475.0,2648.0,3433.6774,3441.7262,3433.6774,3440.2709,2648.0
2024-04-16 14:05:00,3475.8,3487.0,3473.0,3487.0,6404.0,3441.0629,3452.1509,3438.2909,3452.1509,6404.0
2024-04-16 14:10:00,3486.44,3487.43,3481.32,3484.75,949.0,3451.5965,3452.5766,3446.5277,3449.9234,949.0
2024-04-16 14:15:00,3476.02,3476.02,3470.07,3470.07,800.0,3441.2807,3441.2807,3435.3901,3435.3901,800.0
2024-04-16 14:20:00,3465.98,3465.98,3465.98,3465.98,100.0,3431.341,3431.341,3431.341,3431.341,100.0
2024-04-16 14:25:00,3467.9,3468.97,3467.9,3468.97,200.0,3433.2418,3434.3011,3433.2418,3434.3011,200.0
2024-04-16 14:30:00,3467.74,3467.74,3467.74,3467.74,100.0,3433.0834,3433.0834,3433.0834,3433.0834,100.0
2024-04-16 14:35:00,3471.0,3471.0,3470.99,3471.0,100.0,3436.3108,3436.3108,3436.3009,3436.3108,100.0
2024-04-16 14:40:00,3474.46,3477.49,3474.46,3476.64,300.0,3439.7363,3442.736,3439.7363,3441.8945,300.0
2024-04-16 14:45:00,3471.98,3475.55,3471.22,3475.51,500.0,3437.281,3440.8154,3436.5286,3440.7758,500.0
2024-04-16 14:50:00,3475.5,3475.5,3475.5,3475.5,200.0,3440.7659,3440.7659,3440.7659,3440.7659,200.0
2024-04-16 14:55:00,3475.88,3476.5,3475.5,3475.74,800.0,3441.1421,3441.7559,3440.7659,3441.0035,800.0
2024-04-16 15:00:00,3475.5,3475.6,3474.33,3475.6,1082.0,3440.7659,3440.8649,3439.6076,3440.8649,1082.0
2024-04-16 15:05:00,3473.92,3481.3,3473.92,3480.41,900.0,3439.2017,3446.5079,3439.2017,3445.6268,900.0
2024-04-16 15:10:00,3481.0,3482.56,3479.33,3481.14,612.0,3446.2109,3447.7553,3444.5576,3446.3495,612.0
2024-04-16 15:15:00,3477.31,3477.31,3476.15,3476.15,300.0,3442.5578,3442.5578,3441.4094,3441.4094,300.0
2024-04-16 15:20:00,3478.27,3478.27,3477.02,3478.25,400.0,3443.5082,3443.5082,3442.2707,3443.4884,400.0
2024-04-16 15:25:00,3478.01,3482.14,3477.51,3482.14,600.0,3443.2508,3447.3395,3442.7558,3447.3395,600.0
2024-04-16 15:30:00,3483.47,3483.47,3476.0,3476.0,700.0,3448.6562,3448.6562,3441.2609,3441.2609,700.0
2024-04-16 15:35:00,3478.0,3478.53,3478.0,3478.53,200.0,3443.2409,3443.7656,3443.2409,3443.7656,200.0
2024-04-16 15:40:00,3472.75,3475.98,3469.06,3475.66,579.0,3438.0434,3441.2411,3434.3902,3440.9243,579.0
2024-04-16 15:45:00,3476.87,3477.52,3475.66,3477.2,900.0,3442.1222,3442.7657,3440.9243,3442.4489,900.0
2024-04-16 15:50:00,3479.2,3481.27,3479.2,3481.27,1260.0,3444.4289,3446.4782,3444.4289,3446.4782,1260.0
2024-04-16 15:55:00,3478.74,3478.76,3466.18,3466.7,4436.0,3443.9735,3443.9933,3431.539,3432.0538,4436.0
2024-04-17 09:30:00,3472.98,3493.41,3450.01,3493.41,3049.0,3438.2711,3458.4969,3415.5306,3458.4969,3049.0
2024-04-17 09:35:00,3474.81,3480.22,3474.81,3480.22,550.0,3440.0828,3445.4387,3440.0828,3445.4387,550.0
2024-04-17 09:40:00,3480.22,3480.22,3480.22,3480.22,0.0,3445.4387,3445.4387,3445.4387,3445.4387,0.0
2024-04-17 09:45:00,3475.0,3476.87,3470.23,3472.06,1000.0,3440.2709,3442.1222,3435.5485,3437.3602,1000.0
2024-04-17 09:50:00,3474.7,3474.7,3474.7,3474.7,134.0,3439.9739,3439.9739,3439.9739,3439.9739,134.0
2024-04-17 09:55:00,3470.5,3470.5,3470.5,3470.5,100.0,3435.8158,3435.8158,3435.8158,3435.8158,100.0
2024-04-17 10:00:00,3473.22,3473.22,3473.22,3473.22,100.0,3438.5087,3438.5087,3438.5087,3438.5087,100.0
2024-04-17 10:05:00,3470.21,3470.21,3470.21,3470.21,100.0,3435.5287,3435.5287,3435.5287,3435.5287,100.0
2024-04-17 10:10:00,3459.59,3461.62,3454.82,3456.1,1062.0,3425.0149,3427.0246,3420.2925,3421.5598,1062.0
2024-04-17 10:15:00,3459.02,3459.02,3457.4,3457.4,500.0,3424.4506,3424.4506,3422.8468,3422.8468,500.0
2024-04-17 10:20:00,3465.23,3466.51,3463.95,3464.43,700.0,3430.5985,3431.8657,3429.3313,3429.8065,700.0
2024-04-17 10:25:00,3466.21,3467.42,3466.21,3467.42,200.0,3431.5687,3432.7666,3431.5687,3432.7666,200.0
2024-04-17 10:30:00,3466.35,3468.2,3465.35,3465.35,400.0,3431.7073,3433.5388,3430.7173,3430.7173,400.0
2024-04-17 10:35:00,3465.35,3465.35,3465.35,3465.35,0.0,3430.7173,3430.7173,3430.7173,3430.7173,0.0
2024-04-17 10:40:00,3459.55,3459.55,3457.32,3457.32,200.0,3424.9753,3424.9753,3422.7676,3422.7676,200.0
2024-04-17 10:45:00,3456.1,3457.17,3456.09,3457.17,814.0,3421.5598,3422.6191,3421.5499,3422.6191,814.0
2024-04-17 10:50:00,3457.17,3457.17,3457.17,3457.17,0.0,3422.6191,3422.6191,3422.6191,3422.6191,0.0
2024-04-17 10:55:00,3453.83,3453.83,3453.83,3453.83,113.0,3419.3124,3419.3124,3419.3124,3419.3124,113.0
2024-04-17 11:00:00,3462.75,3462.75,3462.75,3462.75,200.0,3428.1433,3428.1433,3428.1433,3428.1433,200.0
2024-04-17 11:05:00,3462.75,3462.75,3462.75,3462.75,0.0,3428.1433,3428.1433,3428.1433,3428.1433,0.0
2024-04-17 11:10:00,3460.01,3460.01,3460.01,3460.01,100.0,3425.4307,3425.4307,3425.4307,3425.4307,100.0
2024-04-17 11:15:00,3460.01,3460.01,3460.01,3460.01,0.0,3425.4307,3425.4307,3425.4307,3425.4307,0.0
2024-04-17 11:20:00,3461.82,3463.9,3459.24,3459.24,600.0,3427.2226,3429.2818,3424.6684,3424.6684,600.0
2024-04-17 11:25:00,3460.0,3460.0,3460.0,3460.0,100.0,3425.4208,3425.4208,3425.4208,3425.4208,100.0
2024-04-17 11:30:00,3449.17,3449.19,3449.17,3449.18,500.0,3414.699,3414.7188,3414.699,3414.7089,500.0
2024-04-17 11:35:00,3449.18,3449.18,3449.18,3449.18,0.0,3414.7089,3414.7089,3414.7089,3414.7089,0.0
2024-04-17 11:40:00,3449.93,3449.97,3446.6,3446.6,360.0,3415.4514,3415.491,3412.1547,3412.1547,360.0
2024-04-17 11:45:00,3449.1,3449.1,3446.51,3446.51,346.0,3414.6297,3414.6297,3412.0656,3412.0656,346.0
2024-04-17 11:50:00,3446.51,3446.51,3446.51,3446.51,0.0,3412.0656,3412.0656,3412.0656,3412.0656,0.0
2024-04-17 11:55:00,3449.4,3449.4,3449.4,3449.4,100.0,3414.9267,3414.9267,3414.9267,3414.9267,100.0
2024-04-17 12:00:00,3445.89,3445.89,3444.17,3444.66,300.0,3411.4518,3411.4518,3409.749,3410.2341,300.0
2024-04-17 12:05:00,3430.57,3439.68,3430.57,3439.68,550.0,3396.2849,3405.3039,3396.2849,3405.3039,550.0
2024-04-17 12:10:00,3439.9,3448.0,3439.9,3448.0,500.0,3405.5217,3413.5407,3405.5217,3413.5407,500.0
2024-04-17 12:15:00,3447.44,3447.44,3446.93,3446.93,300.0,3412.9863,3412.9863,3412.4814,3412.4814,300.0
2024-04-17 12:20:00,3444.77,3444.77,3444.35,3444.35,300.0,3410.343,3410.343,3409.9272,3409.9272,300.0
2024-04-17 12:25:00,3444.35,3444.35,3444.35,3444.35,0.0,3409.9272,3409.9272,3409.9272,3409.9272,0.0
2024-04-17 12:30:00,3450.86,3450.86,3448.74,3448.75,250.0,3416.3721,3416.3721,3414.2733,3414.2832,250.0
2024-04-17 12:35:00,3443.95,3443.95,3443.95,3443.95,100.0,3409.5312,3409.5312,3409.5312,3409.5312,100.0
2024-04-17 12:40:00,3443.35,3443.35,3443.34,3443.35,461.0,3408.9372,3408.9372,3408.9273,3408.9372,461.0
2024-04-17 12:45:00,3443.35,3443.35,3443.35,3443.35,0.0,3408.9372,3408.9372,3408.9372,3408.9372,0.0
2024-04-17 12:50:00,3443.35,3443.35,3443.35,3443.35,0.0,3408.9372,3408.9372,3408.9372,3408.9372,0.0
2024-04-17 12:55:00,3442.04,3444.06,3442.04,3444.06,400.0,3407.6403,3409.6401,3407.6403,3409.6401,400.0
2024-04-17 13:00:00,3447.99,3447.99,3447.99,3447.99,100.0,3413.5308,3413.5308,3413.5308,3413.5308,100.0
2024-04-17 13:05:00,3447.99,3447.99,3447.99,3447.99,0.0,3413.5308,3413.5308,3413.5308,3413.5308,0.0
2024-04-17 13:10:00,3447.91,3447.91,3447.78,3447.79,283.0,3413.4516,3413.4516,3413.3229,3413.3328,283.0
2024-04-17 13:15:00,3451.0,3454.3,3451.0,3454.3,714.0,3416.5107,3419.7777,3416.5107,3419.7777,714.0
2024-04-17 13:20:00,3452.38,3454.46,3452.38,3454.46,200.0,3417.8769,3419.9361,3417.8769,3419.9361,200.0
2024-04-17 13:25:00,3455.39,3455.39,3453.34,3453.34,200.0,3420.8568,3420.8568,3418.8273,3418.8273,200.0
2024-04-17 13:30:00,3452.96,3452.96,3452.96,3452.96,100.0,3418.4511,3418.4511,3418.4511,3418.4511,100.0
2024-04-17 13:35:00,3457.0,3457.95,3452.68,3452.68,400.0,3422.4508,3423.3913,3418.1739,3418.1739,400.0
2024-04-17 13:40:00,3447.09,3447.09,3444.99,3444.99,206.0,3412.6398,3412.6398,3410.5608,3410.5608,206.0
2024-04-17 13:45:00,3444.99,3444.99,3444.99,3444.99,0.0,3410.5608,3410.5608,3410.5608,3410.5608,0.0
2024-04-17 13:50:00,3452.53,3456.7,3452.53,3456.7,641.0,3418.0254,3422.1538,3418.0254,3422.1538,641.0
2024-04-17 13:55:00,3452.58,3452.58,3452.58,3452.58,100.0,3418.0749,3418.0749,3418.0749,3418.0749,100.0
2024-04-17 14:00:00,3452.58,3452.58,3452.58,3452.58,0.0,3418.0749,3418.0749,3418.0749,3418.0749,0.0
2024-04-17 14:05:00,3452.58,3452.58,3452.58,3452.58,0.0,3418.0749,3418.0749,3418.0749,3418.0749,0.0
2024-04-17 14:10:00,3454.0,3454.0,3454.0,3454.0,523.0,3419.4807,3419.4807,3419.4807,3419.4807,523.0
2024-04-17 14:15:00,3450.61,3450.61,3450.61,3450.61,100.0,3416.1246,3416.1246,3416.1246,3416.1246,100.0
2024-04-17 14:20:00,3450.61,3450.61,3450.61,3450.61,0.0,3416.1246,3416.1246,3416.1246,3416.1246,0.0
2024-04-17 14:25:00,3452.34,3458.0,3452.34,3458.0,1405.0,3417.8373,3423.4408,3417.8373,3423.4408,1405.0
2024-04-17 14:30:00,3458.0,3458.0,3458.0,3458.0,0.0,3423.4408,3423.4408,3423.4408,3423.4408,0.0
2024-04-17 14:35:00,3458.0,3458.0,3458.0,3458.0,0.0,3423.4408,3423.4408,3423.4408,3423.4408,0.0
2024-04-17 14:40:00,3462.0,3462.0,3462.0,3462.0,786.0,3427.4008,3427.4008,3427.4008,3427.4008,786.0
2024-04-17 14:45:00,3469.74,3469.74,3469.74,3469.74,100.0,3435.0634,3435.0634,3435.0634,3435.0634,100.0
2024-04-17 14:50:00,3462.18,3462.78,3461.51,3461.51,500.0,3427.579,3428.173,3426.9157,3426.9157,500.0
2024-04-17 14:55:00,3461.51,3461.51,3461.51,3461.51,0.0,3426.9157,3426.9157,3426.9157,3426.9157,0.0
2024-04-17 15:00:00,3461.51,3461.51,3461.51,3461.51,0.0,3426.9157,3426.9157,3426.9157,3426.9157,0.0
2024-04-17 15:05:00,3448.0,3449.71,3447.57,3449.71,1650.0,3413.5407,3415.2336,3413.115,3415.2336,1650.0
2024-04-17 15:10:00,3447.58,3447.58,3446.36,3446.36,677.0,3413.1249,3413.1249,3411.9171,3411.9171,677.0
2024-04-17 15:15:00,3452.42,3452.42,3452.42,3452.42,200.0,3417.9165,3417.9165,3417.9165,3417.9165,200.0
2024-04-17 15:20:00,3456.2,3456.2,3456.2,3456.2,100.0,3421.6588,3421.6588,3421.6588,3421.6588,100.0
2024-04-17 15:25:00,3456.2,3456.2,3456.2,3456.2,0.0,3421.6588,3421.6588,3421.6588,3421.6588,0.0
2024-04-17 15:30:00,3454.68,3455.12,3454.68,3455.12,400.0,3420.1539,3420.5895,3420.1539,3420.5895,400.0
2024-04-17 15:35:00,3455.12,3455.12,3455.12,3455.12,0.0,3420.5895,3420.5895,3420.5895,3420.5895,0.0
2024-04-17 15:40:00,3455.12,3455.12,3455.12,3455.12,0.0,3420.5895,3420.5895,3420.5895,3420.5895,0.0
2024-04-17 15:45:00,3455.12,3455.12,3455.12,3455.12,0.0,3420.5895,3420.5895,3420.5895,3420.5895,0.0
2024-04-17 15:50:00,3452.96,3458.55,3452.96,3458.55,300.0,3418.4511,3423.9853,3418.4511,3423.9853,300.0
2024-04-17 15:55:00,3452.81,3452.81,3439.32,3439.32,1813.0,3418.3026,3418.3026,3404.9475,3404.9475,1813.0
2024-04-18 09:30:00,3470.0,3474.94,3466.44,3466.44,2339.0,3435.3208,3440.2115,3431.7964,3431.7964,2339.0
2024-04-18 09:35:00,3458.45,3458.45,3449.84,3451.0,700.0,3423.8863,3423.8863,3415.3623,3416.5107,700.0
2024-04-18 09:40:00,3455.19,3455.19,3453.59,3453.59,400.0,3420.6588,3420.6588,3419.0748,3419.0748,400.0
2024-04-18 09:45:00,3454.02,3458.0,3454.01,3458.0,413.0,3419.5005,3423.4408,3419.4906,3423.4408,413.0
2024-04-18 09:50:00,3465.69,3465.69,3459.23,3459.23,600.0,3431.0539,3431.0539,3424.6585,3424.6585,600.0
2024-04-18 09:55:00,3461.23,3462.84,3461.23,3462.84,200.0,3426.6385,3428.2324,3426.6385,3428.2324,200.0
2024-04-18 10:00:00,3462.85,3467.01,3460.24,3460.24,724.0,3428.2423,3432.3607,3425.6584,3425.6584,724.0
2024-04-18 10:05:00,3463.15,3463.15,3460.82,3460.82,300.0,3428.5393,3428.5393,3426.2326,3426.2326,300.0
2024-04-18 10:10:00,3468.39,3475.63,3466.56,3475.63,896.0,3433.7269,3440.8946,3431.9152,3440.8946,896.0
2024-04-18 10:15:00,3478.39,3484.78,3478.39,3478.5,576.0,3443.627,3449.9531,3443.627,3443.7359,576.0
2024-04-18 10:20:00,3476.59,3476.59,3476.58,3476.59,152.0,3441.845,3441.845,3441.8351,3441.845,152.0
2024-04-18 10:25:00,3477.32,3482.29,3477.32,3482.29,404.0,3442.5677,3447.488,3442.5677,3447.488,404.0
2024-04-18 10:30:00,3481.28,3482.31,3478.68,3478.68,600.0,3446.4881,3447.5078,3443.9141,3443.9141,600.0
2024-04-18 10:35:00,3477.73,3482.19,3477.72,3481.61,700.0,3442.9736,3447.389,3442.9637,3446.8148,700.0
2024-04-18 10:40:00,3480.53,3480.53,3477.65,3477.65,250.0,3445.7456,3445.7456,3442.8944,3442.8944,250.0
2024-04-18 10:45:00,3483.62,3483.62,3482.01,3482.01,300.0,3448.8047,3448.8047,3447.2108,3447.2108,300.0
2024-04-18 10:50:00,3479.43,3483.05,3479.43,3480.01,727.0,3444.6566,3448.2404,3444.6566,3445.2308,727.0
2024-04-18 10:55:00,3478.36,3478.36,3478.36,3478.36,200.0,3443.5973,3443.5973,3443.5973,3443.5973,200.0
2024-04-18 11:00:00,3481.11,3481.11,3481.11,3481.11,100.0,3446.3198,3446.3198,3446.3198,3446.3198,100.0
2024-04-18 11:05:00,3478.68,3479.37,3478.67,3479.37,202.0,3443.9141,3444.5972,3443.9042,3444.5972,202.0
2024-04-18 11:10:00,3480.26,3482.75,3480.25,3482.75,400.0,3445.4783,3447.9434,3445.4684,3447.9434,400.0
2024-04-18 11:15:00,3479.84,3485.13,3479.15,3483.13,700.0,3445.0625,3450.2996,3444.3794,3448.3196,700.0
2024-04-18 11:20:00,3483.26,3485.16,3483.25,3485.16,400.0,3448.4483,3450.3293,3448.4384,3450.3293,400.0
2024-04-18 11:25:00,3484.08,3484.08,3475.71,3475.71,901.0,3449.2601,3449.2601,3440.9738,3440.9738,901.0
2024-04-18 11:30:00,3478.55,3480.92,3478.3,3478.9,1018.0,3443.7854,3446.1317,3443.5379,3444.1319,1018.0
2024-04-18 11:35:00,3476.16,3476.17,3470.82,3470.83,400.0,3441.4193,3441.4292,3436.1326,3436.1425,400.0
2024-04-18 11:40:00,3464.93,3464.94,3464.93,3464.93,300.0,3430.3015,3430.3114,3430.3015,3430.3015,300.0
2024-04-18 11:45:00,3466.29,3466.29,3465.0,3465.0,305.0,3431.6479,3431.6479,3430.3708,3430.3708,305.0
2024-04-18 11:50:00,3463.95,3463.95,3463.95,3463.95,100.0,3429.3313,3429.3313,3429.3313,3429.3313,100.0
2024-04-18 11:55:00,3466.89,3466.89,3464.55,3464.55,400.0,3432.2419,3432.2419,3429.9253,3429.9253,400.0
2024-04-18 12:00:00,3465.56,3465.56,3465.56,3465.56,100.0,3430.9252,3430.9252,3430.9252,3430.9252,100.0
2024-04-18 12:05:00,3461.12,3461.12,3461.12,3461.12,200.0,3426.5296,3426.5296,3426.5296,3426.5296,200.0
2024-04-18 12:10:00,3461.56,3462.57,3461.41,3461.51,900.0,3426.9652,3427.9651,3426.8167,3426.9157,900.0
2024-04-18 12:15:00,3457.47,3457.47,3457.47,3457.47,100.0,3422.9161,3422.9161,3422.9161,3422.9161,100.0
2024-04-18 12:20:00,3457.86,3457.86,3457.86,3457.86,100.0,3423.3022,3423.3022,3423.3022,3423.3022,100.0
2024-04-18 12:25:00,3455.24,3455.33,3455.24,3455.33,200.0,3420.7083,3420.7974,3420.7083,3420.7974,200.0
2024-04-18 12:30:00,3458.55,3462.05,3456.94,3456.94,400.0,3423.9853,3427.4503,3422.3914,3422.3914,400.0
2024-04-18 12:35:00,3458.75,3459.12,3458.24,3459.11,300.0,3424.1833,3424.5496,3423.6784,3424.5397,300.0
2024-04-18 12:40:00,3460.75,3460.75,3457.33,3458.08,400.0,3426.1633,3426.1633,3422.7775,3423.52,400.0
2024-04-18 12:45:00,3455.0,3455.0,3454.6,3454.6,200.0,3420.4707,3420.4707,3420.0747,3420.0747,200.0
2024-04-18 12:50:00,3454.6,3454.6,3454.6,3454.6,0.0,3420.0747,3420.0747,3420.0747,3420.0747,0.0
2024-04-18 12:55:00,3452.16,3452.16,3452.16,3452.16,100.0,3417.6591,3417.6591,3417.6591,3417.6591,100.0
2024-04-18 13:00:00,3451.57,3453.5,3451.56,3453.49,400.0,3417.075,3418.9857,3417.0651,3418.9758,400.0
2024-04-18 13:05:00,3453.02,3453.02,3452.06,3452.06,200.0,3418.5105,3418.5105,3417.5601,3417.5601,200.0
2024-04-18 13:10:00,3445.87,3449.77,3445.87,3449.77,300.0,3411.432,3415.293,3411.432,3415.293,300.0
2024-04-18 13:15:00,3447.22,3447.22,3443.85,3443.85,400.0,3412.7685,3412.7685,3409.4322,3409.4322,400.0
2024-04-18 13:20:00,3443.85,3443.85,3443.85,3443.85,0.0,3409.4322,3409.4322,3409.4322,3409.4322,0.0
2024-04-18 13:25:00,3444.85,3444.85,3442.37,3442.37,200.0,3410.4222,3410.4222,3407.967,3407.967,200.0
2024-04-18 13:30:00,3444.62,3444.62,3444.62,3444.62,100.0,3410.1945,3410.1945,3410.1945,3410.1945,100.0
2024-04-18 13:35:00,3441.67,3445.37,3438.02,3438.02,600.0,3407.274,3410.937,3403.6604,3403.6604,600.0
2024-04-18 13:40:00,3437.81,3437.81,3433.74,3433.75,300.0,3403.4525,3403.4525,3399.4232,3399.4331,300.0
2024-04-18 13:45:00,3433.75,3433.75,3433.75,3433.75,0.0,3399.4331,3399.4331,3399.4331,3399.4331,0.0
2024-04-18 13:50:00,3433.13,3433.45,3433.13,3433.45,400.0,3398.8193,3399.1361,3398.8193,3399.1361,400.0
2024-04-18 13:55:00,3435.77,3435.77,3435.77,3435.77,100.0,3401.4329,3401.4329,3401.4329,3401.4329,100.0
2024-04-18 14:00:00,3432.88,3432.88,3428.03,3429.95,1601.0,3398.5718,3398.5718,3393.7703,3395.6711,1601.0
2024-04-18 14:05:00,3433.26,3433.64,3431.69,3431.69,300.0,3398.948,3399.3242,3397.3937,3397.3937,300.0
2024-04-18 14:10:00,3431.69,3436.74,3431.26,3436.74,500.0,3397.3937,3402.3932,3396.968,3402.3932,500.0
2024-04-18 14:15:00,3439.07,3439.07,3439.07,3439.07,100.0,3404.7,3404.7,3404.7,3404.7,100.0
2024-04-18 14:20:00,3440.47,3440.82,3440.46,3440.81,900.0,3406.086,3406.4325,3406.0761,3406.4226,900.0
2024-04-18 14:25:00,3439.18,3439.18,3439.17,3439.18,100.0,3404.8089,3404.8089,3404.799,3404.8089,100.0
2024-04-18 14:30:00,3430.39,3430.39,3425.6,3425.62,500.0,3396.1067,3396.1067,3391.3646,3391.3844,500.0
2024-04-18 14:35:00,3425.73,3426.18,3424.14,3426.18,575.0,3391.4933,3391.9388,3389.9192,3391.9388,575.0
2024-04-18 14:40:00,3430.43,3432.81,3430.43,3432.81,410.0,3396.1463,3398.5025,3396.1463,3398.5025,410.0
2024-04-18 14:45:00,3430.32,3432.08,3427.24,3432.08,687.0,3396.0374,3397.7798,3392.9882,3397.7798,687.0
2024-04-18 14:50:00,3433.55,3433.55,3428.94,3428.94,300.0,3399.2351,3399.2351,3394.6712,3394.6712,300.0
2024-04-18 14:55:00,3429.0,3430.22,3428.99,3430.22,200.0,3394.7306,3395.9384,3394.7207,3395.9384,200.0
2024-04-18 15:00:00,3427.61,3433.03,3427.46,3431.13,601.0,3393.3545,3398.7203,3393.206,3396.8393,601.0
2024-04-18 15:05:00,3434.8,3434.8,3432.65,3434.07,583.0,3400.4726,3400.4726,3398.3441,3399.7499,583.0
2024-04-18 15:10:00,3430.84,3430.84,3428.46,3428.46,300.0,3396.5522,3396.5522,3394.196,3394.196,300.0
2024-04-18 15:15:00,3433.62,3433.62,3428.31,3428.86,300.0,3399.3044,3399.3044,3394.0475,3394.592,300.0
2024-04-18 15:20:00,3429.93,3430.1,3429.92,3430.1,200.0,3395.6513,3395.8196,3395.6414,3395.8196,200.0
2024-04-18 15:25:00,3429.39,3431.3,3429.39,3431.3,319.0,3395.1167,3397.0076,3395.1167,3397.0076,319.0
2024-04-18 15:30:00,3433.14,3434.18,3431.83,3431.83,500.0,3398.8292,3399.8588,3397.5323,3397.5323,500.0
2024-04-18 15:35:00,3430.47,3431.01,3427.47,3430.62,800.0,3396.1859,3396.7205,3393.2159,3396.3344,800.0
2024-04-18 15:40:00,3431.85,3433.69,3431.85,3433.69,388.0,3397.5521,3399.3737,3397.5521,3399.3737,388.0
2024-04-18 15:45:00,3434.52,3436.06,3433.34,3434.19,816.0,3400.1954,3401.72,3399.0272,3399.8687,816.0
2024-04-18 15:50:00,3432.84,3438.54,3428.36,3429.26,2143.0,3398.5322,3404.1752,3394.097,3394.988,2143.0
2024-04-18 15:55:00,3426.09,3434.35,3426.09,3432.74,3457.0,3391.8497,3400.0271,3391.8497,3398.4332,3457.0
2024-04-19 09:30:00,3459.0,3460.68,3434.81,3452.82,14195.0,3424.4308,3426.094,3400.4825,3418.3125,14195.0
2024-04-19 09:35:00,3455.71,3457.47,3451.18,3454.31,1600.0,3421.1737,3422.9161,3416.6889,3419.7876,1600.0
2024-04-19 09:40:00,3453.93,3467.71,3451.45,3458.42,1200.0,3419.4114,3433.0537,3416.9562,3423.8566,1200.0
2024-04-19 09:45:00,3459.84,3468.48,3453.61,3459.52,3160.0,3425.2624,3433.816,3419.0946,3424.9456,3160.0
2024-04-19 09:50:00,3459.0,3463.41,3453.32,3463.41,700.0,3424.4308,3428.7967,3418.8075,3428.7967,700.0
2024-04-19 09:55:00,3461.87,3469.28,3461.21,3469.28,500.0,3427.2721,3434.608,3426.6187,3434.608,500.0
2024-04-19 10:00:00,3473.0,3473.0,3468.2,3468.31,500.0,3438.2909,3438.2909,3433.5388,3433.6477,500.0
2024-04-19 10:05:00,3473.56,3478.19,3473.5,3478.18,500.0,3438.8453,3443.429,3438.7859,3443.4191,500.0
2024-04-19 10:10:00,3475.36,3475.36,3473.2,3473.2,400.0,3440.6273,3440.6273,3438.4889,3438.4889,400.0
2024-04-19 10:15:00,3468.04,3468.04,3468.04,3468.04,100.0,3433.3804,3433.3804,3433.3804,3433.3804,100.0
2024-04-19 10:20:00,3466.91,3467.74,3456.66,3456.93,1151.0,3432.2617,3433.0834,3422.1142,3422.3815,1151.0
2024-04-19 10:25:00,3461.44,3461.91,3457.2,3460.5,2148.0,3426.8464,3427.3117,3422.6488,3425.9158,2148.0
2024-04-19 10:30:00,3459.1,3461.38,3458.36,3458.36,300.0,3424.5298,3426.787,3423.7972,3423.7972,300.0
2024-04-19 10:35:00,3454.34,3459.2,3454.34,3454.89,1300.0,3419.8173,3424.6288,3419.8173,3420.3618,1300.0
2024-04-19 10:40:00,3454.14,3454.16,3454.0,3454.0,300.0,3419.6193,3419.6391,3419.4807,3419.4807,300.0
2024-04-19 10:45:00,3459.27,3459.27,3453.54,3454.41,514.0,3424.6981,3424.6981,3419.0253,3419.8866,514.0
2024-04-19 10:50:00,3454.09,3454.67,3454.08,3454.67,220.0,3419.5698,3420.144,3419.5599,3420.144,220.0
2024-04-19 10:55:00,3452.75,3452.75,3443.39,3443.39,400.0,3418.2432,3418.2432,3408.9768,3408.9768,400.0
2024-04-19 11:00:00,3448.79,3450.68,3448.78,3449.24,300.0,3414.3228,3416.1939,3414.3129,3414.7683,300.0
2024-04-19 11:05:00,3450.34,3450.35,3449.88,3450.35,313.0,3415.8573,3415.8672,3415.4019,3415.8672,313.0
2024-04-19 11:10:00,3447.46,3448.13,3447.25,3447.25,300.0,3413.0061,3413.6694,3412.7982,3412.7982,300.0
2024-04-19 11:15:00,3445.51,3447.74,3445.29,3445.29,400.0,3411.0756,3413.2833,3410.8578,3410.8578,400.0
2024-04-19 11:20:00,3447.5,3447.5,3443.56,3443.56,500.0,3413.0457,3413.0457,3409.1451,3409.1451,500.0
2024-04-19 11:25:00,3444.09,3444.09,3442.16,3443.32,600.0,3409.6698,3409.6698,3407.7591,3408.9075,600.0
2024-04-19 11:30:00,3444.66,3446.72,3444.66,3444.77,400.0,3410.2341,3412.2735,3410.2341,3410.343,400.0
2024-04-19 11:35:00,3439.4,3439.4,3438.99,3438.99,200.0,3405.0267,3405.0267,3404.6208,3404.6208,200.0
2024-04-19 11:40:00,3439.36,3439.41,3439.36,3439.41,200.0,3404.9871,3405.0366,3404.9871,3405.0366,200.0
2024-04-19 11:45:00,3440.43,3444.2,3440.42,3440.54,653.0,3406.0464,3409.7787,3406.0365,3406.1553,653.0
2024-04-19 11:50:00,3440.54,3440.54,3440.54,3440.54,0.0,3406.1553,3406.1553,3406.1553,3406.1553,0.0
2024-04-19 11:55:00,3440.35,3440.35,3431.21,3431.21,400.0,3405.9672,3405.9672,3396.9185,3396.9185,400.0
2024-04-19 12:00:00,3433.3,3433.3,3429.08,3429.08,200.0,3398.9876,3398.9876,3394.8098,3394.8098,200.0
2024-04-19 12:05:00,3424.13,3425.09,3423.52,3425.09,400.0,3389.9093,3390.8597,3389.3054,3390.8597,400.0
2024-04-19 12:10:00,3425.09,3425.09,3425.09,3425.09,0.0,3390.8597,3390.8597,3390.8597,3390.8597,0.0
2024-04-19 12:15:00,3414.2,3414.2,3414.2,3414.2,100.0,3380.0785,3380.0785,3380.0785,3380.0785,100.0
2024-04-19 12:20:00,3417.41,3417.42,3414.14,3414.14,923.0,3383.2564,3383.2663,3380.0191,3380.0191,923.0
2024-04-19 12:25:00,3418.82,3418.82,3418.82,3418.82,110.0,3384.6523,3384.6523,3384.6523,3384.6523,110.0
2024-04-19 12:30:00,3419.59,3419.59,3419.28,3419.28,200.0,3385.4146,3385.4146,3385.1077,3385.1077,200.0
2024-04-19 12:35:00,3418.5,3418.5,3418.5,3418.5,100.0,3384.3355,3384.3355,3384.3355,3384.3355,100.0
2024-04-19 12:40:00,3414.86,3419.97,3414.86,3419.97,769.0,3380.7319,3385.7908,3380.7319,3385.7908,769.0
2024-04-19 12:45:00,3422.7,3422.7,3419.24,3419.25,300.0,3388.4936,3388.4936,3385.0681,3385.078,300.0
2024-04-19 12:50:00,3419.25,3419.25,3419.25,3419.25,0.0,3385.078,3385.078,3385.078,3385.078,0.0
2024-04-19 12:55:00,3421.68,3426.7,3421.54,3426.7,500.0,3387.4837,3392.4536,3387.3451,3392.4536,500.0
2024-04-19 13:00:00,3426.99,3429.81,3426.99,3429.81,300.0,3392.7407,3395.5325,3392.7407,3395.5325,300.0
2024-04-19 13:05:00,3429.81,3429.81,3429.81,3429.81,0.0,3395.5325,3395.5325,3395.5325,3395.5325,0.0
2024-04-19 13:10:00,3431.33,3433.02,3431.33,3433.02,217.0,3397.0373,3398.7104,3397.0373,3398.7104,217.0
2024-04-19 13:15:00,3430.38,3434.62,3430.38,3434.62,200.0,3396.0968,3400.2944,3396.0968,3400.2944,200.0
2024-04-19 13:20:00,3434.62,3434.62,3434.62,3434.62,0.0,3400.2944,3400.2944,3400.2944,3400.2944,0.0
2024-04-19 13:25:00,3426.87,3426.99,3424.79,3424.79,300.0,3392.6219,3392.7407,3390.5627,3390.5627,300.0
2024-04-19 13:30:00,3423.26,3423.26,3422.65,3422.65,200.0,3389.048,3389.048,3388.4441,3388.4441,200.0
2024-04-19 13:35:00,3422.49,3422.49,3422.09,3422.09,200.0,3388.2857,3388.2857,3387.8896,3387.8896,200.0
2024-04-19 13:40:00,3422.09,3422.09,3422.09,3422.09,0.0,3387.8896,3387.8896,3387.8896,3387.8896,0.0
2024-04-19 13:45:00,3426.07,3428.38,3426.07,3428.38,400.0,3391.8299,3394.1168,3391.8299,3394.1168,400.0
2024-04-19 13:50:00,3432.03,3432.03,3432.03,3432.03,100.0,3397.7303,3397.7303,3397.7303,3397.7303,100.0
2024-04-19 13:55:00,3430.29,3430.29,3429.96,3429.97,200.0,3396.0077,3396.0077,3395.681,3395.6909,200.0
2024-04-19 14:00:00,3429.5,3429.5,3424.44,3424.44,675.0,3395.2256,3395.2256,3390.2162,3390.2162,675.0
2024-04-19 14:05:00,3422.35,3426.38,3422.25,3426.38,448.0,3388.1471,3392.1368,3388.048,3392.1368,448.0
2024-04-19 14:10:00,3421.08,3421.68,3421.08,3421.68,200.0,3386.8897,3387.4837,3386.8897,3387.4837,200.0
2024-04-19 14:15:00,3417.19,3420.18,3417.19,3420.18,500.0,3383.0386,3385.9987,3383.0386,3385.9987,500.0
2024-04-19 14:20:00,3420.18,3420.18,3420.18,3420.18,0.0,3385.9987,3385.9987,3385.9987,3385.9987,0.0
2024-04-19 14:25:00,3428.19,3428.19,3424.97,3424.97,864.0,3393.9287,3393.9287,3390.7409,3390.7409,864.0
2024-04-19 14:30:00,3424.97,3424.97,3424.97,3424.97,0.0,3390.7409,3390.7409,3390.7409,3390.7409,0.0
2024-04-19 14:35:00,3417.82,3420.0,3412.94,3412.94,1145.0,3383.6623,3385.8205,3378.8311,3378.8311,1145.0
2024-04-19 14:40:00,3412.94,3413.96,3410.88,3410.89,722.0,3378.8311,3379.8409,3376.7917,3376.8016,722.0
2024-04-19 14:45:00,3410.27,3410.45,3408.18,3410.45,300.0,3376.1878,3376.366,3374.1187,3376.366,300.0
2024-04-19 14:50:00,3409.95,3410.32,3407.95,3410.23,400.0,3375.871,3376.2373,3373.891,3376.1482,400.0
2024-04-19 14:55:00,3410.23,3410.23,3410.23,3410.23,0.0,3376.1482,3376.1482,3376.1482,3376.1482,0.0
2024-04-19 15:00:00,3407.59,3412.23,3407.59,3410.66,600.0,3373.5346,3378.1282,3373.5346,3376.5739,600.0
2024-04-19 15:05:00,3407.62,3410.42,3405.15,3410.42,346.0,3373.5643,3376.3363,3371.1189,3376.3363,346.0
2024-04-19 15:10:00,3412.93,3417.9,3412.93,3417.9,500.0,3378.8212,3383.7415,3378.8212,3383.7415,500.0
2024-04-19 15:15:00,3413.54,3413.54,3406.86,3406.87,1423.0,3379.4251,3379.4251,3372.8119,3372.8218,1423.0
2024-04-19 15:20:00,3409.62,3409.62,3409.62,3409.62,100.0,3375.5443,3375.5443,3375.5443,3375.5443,100.0
2024-04-19 15:25:00,3412.6,3416.48,3412.6,3415.04,600.0,3378.4945,3382.3357,3378.4945,3380.9101,600.0
2024-04-19 15:30:00,3415.29,3415.29,3415.29,3415.29,100.0,3381.1576,3381.1576,3381.1576,3381.1576,100.0
2024-04-19 15:35:00,3417.28,3417.28,3412.97,3416.56,600.0,3383.1277,3383.1277,3378.8608,3382.4149,600.0
2024-04-19 15:40:00,3411.18,3413.79,3409.86,3413.79,924.0,3377.0887,3379.6726,3375.7819,3379.6726,924.0
2024-04-19 15:45:00,3413.68,3416.44,3413.68,3414.66,1100.0,3379.5637,3382.2961,3379.5637,3380.5339,1100.0
2024-04-19 15:50:00,3417.51,3417.89,3412.37,3417.89,500.0,3383.3554,3383.7316,3378.2668,3383.7316,500.0
2024-04-19 15:55:00,3417.4,3418.65,3414.5,3418.65,2097.0,3383.2465,3384.484,3380.3755,3384.484,2097.0
2024-04-22 09:30:00,3441.12,3451.27,3441.12,3451.27,2887.0,3406.7295,3416.778,3406.7295,3416.778,2887.0
2024-04-22 09:35:00,3443.83,3443.91,3440.29,3443.91,300.0,3409.4124,3409.4916,3405.9078,3409.4916,300.0
2024-04-22 09:40:00,3446.81,3448.06,3437.15,3448.06,600.0,3412.3626,3413.6001,3402.7991,3413.6001,600.0
2024-04-22 09:45:00,3450.34,3452.94,3447.15,3452.94,946.0,3415.8573,3418.4313,3412.6992,3418.4313,946.0
2024-04-22 09:50:00,3449.23,3449.23,3449.23,3449.23,100.0,3414.7584,3414.7584,3414.7584,3414.7584,100.0
2024-04-22 09:55:00,3440.83,3440.83,3440.19,3440.19,200.0,3406.4424,3406.4424,3405.8088,3405.8088,200.0
2024-04-22 10:00:00,3442.82,3446.34,3439.94,3439.94,500.0,3408.4125,3411.8973,3405.5613,3405.5613,500.0
2024-04-22 10:05:00,3440.23,3440.23,3435.24,3440.02,625.0,3405.8484,3405.8484,3400.9082,3405.6405,625.0
2024-04-22 10:10:00,3439.51,3439.51,3439.51,3439.51,100.0,3405.1356,3405.1356,3405.1356,3405.1356,100.0
2024-04-22 10:15:00,3439.51,3439.51,3439.51,3439.51,0.0,3405.1356,3405.1356,3405.1356,3405.1356,0.0
2024-04-22 10:20:00,3430.77,3430.77,3426.61,3426.62,525.0,3396.4829,3396.4829,3392.3645,3392.3744,525.0
2024-04-22 10:25:00,3429.63,3434.11,3429.63,3432.9,603.0,3395.3543,3399.7895,3395.3543,3398.5916,603.0
2024-04-22 10:30:00,3440.86,3443.22,3439.78,3439.78,981.0,3406.4721,3408.8085,3405.4029,3405.4029,981.0
2024-04-22 10:35:00,3433.71,3433.71,3433.7,3433.71,100.0,3399.3935,3399.3935,3399.3836,3399.3935,100.0
2024-04-22 10:40:00,3441.38,3444.43,3441.38,3444.43,500.0,3406.9869,3410.0064,3406.9869,3410.0064,500.0
2024-04-22 10:45:00,3444.43,3444.43,3444.43,3444.43,0.0,3410.0064,3410.0064,3410.0064,3410.0064,0.0
2024-04-22 10:50:00,3436.62,3436.62,3436.62,3436.62,100.0,3402.2744,3402.2744,3402.2744,3402.2744,100.0
2024-04-22 10:55:00,3437.65,3437.65,3437.65,3437.65,100.0,3403.2941,3403.2941,3403.2941,3403.2941,100.0
2024-04-22 11:00:00,3437.65,3437.65,3437.65,3437.65,0.0,3403.2941,3403.2941,3403.2941,3403.2941,0.0
2024-04-22 11:05:00,3432.47,3432.47,3432.46,3432.47,100.0,3398.1659,3398.1659,3398.156,3398.1659,100.0
2024-04-22 11:10:00,3433.31,3435.83,3427.97,3427.97,800.0,3398.9975,3401.4923,3393.7109,3393.7109,800.0
2024-04-22 11:15:00,3425.28,3427.51,3424.51,3424.52,438.0,3391.0478,3393.2555,3390.2855,3390.2954,438.0
2024-04-22 11:20:00,3428.76,3428.76,3428.76,3428.76,100.0,3394.493,3394.493,3394.493,3394.493,100.0
2024-04-22 11:25:00,3431.98,3433.87,3431.97,3433.87,265.0,3397.6808,3399.5519,3397.6709,3399.5519,265.0
2024-04-22 11:30:00,3433.87,3433.87,3433.87,3433.87,0.0,3399.5519,3399.5519,3399.5519,3399.5519,0.0
2024-04-22 11:35:00,3439.08,3439.08,3439.08,3439.08,100.0,3404.7099,3404.7099,3404.7099,3404.7099,100.0
2024-04-22 11:40:00,3440.87,3440.87,3436.0,3438.44,1000.0,3406.482,3406.482,3401.6606,3404.0762,1000.0
2024-04-22 11:45:00,3438.75,3438.75,3438.75,3438.75,200.0,3404.3831,3404.3831,3404.3831,3404.3831,200.0
2024-04-22 11:50:00,3440.94,3440.94,3440.94,3440.94,100.0,3406.5513,3406.5513,3406.5513,3406.5513,100.0
2024-04-22 11:55:00,3445.89,3448.0,3445.89,3448.0,234.0,3411.4518,3413.5407,3411.4518,3413.5407,234.0
2024-04-22 12:00:00,3448.0,3453.08,3448.0,3453.08,300.0,3413.5407,3418.5699,3413.5407,3418.5699,300.0
2024-04-22 12:05:00,3455.0,3455.0,3450.0,3452.93,1319.0,3420.4707,3420.4707,3415.5207,3418.4214,1319.0
2024-04-22 12:10:00,3455.0,3455.35,3453.74,3455.35,300.0,3420.4707,3420.8172,3419.2233,3420.8172,300.0
2024-04-22 12:15:00,3459.33,3459.33,3454.62,3454.63,307.0,3424.7575,3424.7575,3420.0945,3420.1044,307.0
2024-04-22 12:20:00,3452.73,3455.3,3452.73,3455.3,201.0,3418.2234,3420.7677,3418.2234,3420.7677,201.0
2024-04-22 12:25:00,3453.54,3453.54,3453.54,3453.54,100.0,3419.0253,3419.0253,3419.0253,3419.0253,100.0
2024-04-22 12:30:00,3453.43,3453.44,3453.43,3453.43,200.0,3418.9164,3418.9263,3418.9164,3418.9164,200.0
2024-04-22 12:35:00,3453.43,3453.43,3453.43,3453.43,0.0,3418.9164,3418.9164,3418.9164,3418.9164,0.0
2024-04-22 12:40:00,3453.16,3453.16,3453.16,3453.16,100.0,3418.6491,3418.6491,3418.6491,3418.6491,100.0
2024-04-22 12:45:00,3458.61,3460.81,3457.6,3459.04,882.0,3424.0447,3426.2227,3423.0448,3424.4704,882.0
2024-04-22 12:50:00,3459.04,3459.04,3459.04,3459.04,0.0,3424.4704,3424.4704,3424.4704,3424.4704,0.0
2024-04-22 12:55:00,3459.04,3459.04,3459.04,3459.04,0.0,3424.4704,3424.4704,3424.4704,3424.4704,0.0
2024-04-22 13:00:00,3459.04,3459.04,3459.04,3459.04,0.0,3424.4704,3424.4704,3424.4704,3424.4704,0.0
2024-04-22 13:05:00,3454.26,3458.28,3454.26,3458.28,1300.0,3419.7381,3423.718,3419.7381,3423.718,1300.0
2024-04-22 13:10:00,3459.2,3462.57,3459.17,3462.57,500.0,3424.6288,3427.9651,3424.5991,3427.9651,500.0
2024-04-22 13:15:00,3460.76,3464.5,3460.76,3464.5,300.0,3426.1732,3429.8758,3426.1732,3429.8758,300.0
2024-04-22 13:20:00,3466.1,3466.5,3466.1,3466.5,200.0,3431.4598,3431.8558,3431.4598,3431.8558,200.0
2024-04-22 13:25:00,3467.45,3472.28,3467.45,3467.95,601.0,3432.7963,3437.578,3432.7963,3433.2913,601.0
2024-04-22 13:30:00,3471.76,3471.76,3469.86,3469.86,220.0,3437.0632,3437.0632,3435.1822,3435.1822,220.0
2024-04-22 13:35:00,3472.21,3472.21,3472.21,3472.21,100.0,3437.5087,3437.5087,3437.5087,3437.5087,100.0
2024-04-22 13:40:00,3476.53,3479.86,3476.53,3479.86,200.0,3441.7856,3445.0823,3441.7856,3445.0823,200.0
2024-04-22 13:45:00,3479.86,3479.86,3479.86,3479.86,0.0,3445.0823,3445.0823,3445.0823,3445.0823,0.0
2024-04-22 13:50:00,3482.4,3486.87,3481.87,3486.87,500.0,3447.5969,3452.0222,3447.0722,3452.0222,500.0
2024-04-22 13:55:00,3482.33,3485.54,3482.08,3485.54,780.0,3447.5276,3450.7055,3447.2801,3450.7055,780.0
2024-04-22 14:00:00,3488.56,3488.56,3483.1,3483.1,200.0,3453.6953,3453.6953,3448.2899,3448.2899,200.0
2024-04-22 14:05:00,3483.1,3483.1,3483.1,3483.1,0.0,3448.2899,3448.2899,3448.2899,3448.2899,0.0
2024-04-22 14:10:00,3485.41,3489.03,3484.75,3484.75,944.0,3450.5768,3454.1607,3449.9234,3449.9234,944.0
2024-04-22 14:15:00,3487.64,3487.64,3485.5,3487.61,550.0,3452.7845,3452.7845,3450.6659,3452.7548,550.0
2024-04-22 14:20:00,3487.61,3487.61,3487.61,3487.61,0.0,3452.7548,3452.7548,3452.7548,3452.7548,0.0
2024-04-22 14:25:00,3490.0,3490.0,3489.06,3489.06,500.0,3455.121,3455.121,3454.1904,3454.1904,500.0
2024-04-22 14:30:00,3492.52,3492.52,3492.27,3492.28,200.0,3457.6158,3457.6158,3457.3683,3457.3782,200.0
2024-04-22 14:35:00,3490.15,3490.15,3488.87,3489.41,467.0,3455.2695,3455.2695,3454.0022,3454.5369,467.0
2024-04-22 14:40:00,3489.41,3489.41,3489.41,3489.41,0.0,3454.5369,3454.5369,3454.5369,3454.5369,0.0
2024-04-22 14:45:00,3481.3,3481.3,3473.94,3473.94,594.0,3446.5079,3446.5079,3439.2215,3439.2215,594.0
2024-04-22 14:50:00,3475.64,3475.64,3475.64,3475.64,100.0,3440.9045,3440.9045,3440.9045,3440.9045,100.0
2024-04-22 14:55:00,3475.64,3475.64,3475.64,3475.64,0.0,3440.9045,3440.9045,3440.9045,3440.9045,0.0
2024-04-22 15:00:00,3475.64,3475.64,3475.64,3475.64,0.0,3440.9045,3440.9045,3440.9045,3440.9045,0.0
2024-04-22 15:05:00,3477.18,3477.18,3477.18,3477.18,100.0,3442.4291,3442.4291,3442.4291,3442.4291,100.0
2024-04-22 15:10:00,3475.51,3477.55,3475.51,3477.55,225.0,3440.7758,3442.7954,3440.7758,3442.7954,225.0
2024-04-22 15:15:00,3475.44,3475.44,3473.3,3473.3,200.0,3440.7065,3440.7065,3438.5879,3438.5879,200.0
2024-04-22 15:20:00,3473.3,3473.3,3473.3,3473.3,0.0,3438.5879,3438.5879,3438.5879,3438.5879,0.0
2024-04-22 15:25:00,3468.0,3468.0,3467.6,3467.6,802.0,3433.3408,3433.3408,3432.9448,3432.9448,802.0
2024-04-22 15:30:00,3466.6,3467.46,3465.88,3465.88,301.0,3431.9548,3432.8062,3431.242,3431.242,301.0
2024-04-22 15:35:00,3461.16,3463.47,3461.16,3463.47,305.0,3426.5692,3428.8561,3426.5692,3428.8561,305.0
2024-04-22 15:40:00,3467.14,3467.14,3467.14,3467.14,104.0,3432.4894,3432.4894,3432.4894,3432.4894,104.0
2024-04-22 15:45:00,3466.85,3468.79,3466.85,3468.79,300.0,3432.2023,3434.1229,3432.2023,3434.1229,300.0
2024-04-22 15:50:00,3466.24,3468.65,3459.44,3463.11,2508.0,3431.5984,3433.9843,3424.8664,3428.4997,2508.0
2024-04-22 15:55:00,3461.89,3464.13,3458.74,3464.0,2607.0,3427.2919,3429.5095,3424.1734,3429.3808,2607.0
2024-04-23 09:30:00,3468.22,3482.43,3468.22,3482.43,1570.0,3433.5586,3447.6266,3433.5586,3447.6266,1570.0
2024-04-23 09:35:00,3487.31,3494.0,3481.01,3494.0,714.0,3452.4578,3459.081,3446.2208,3459.081,714.0
2024-04-23 09:40:00,3492.91,3492.91,3487.12,3487.12,200.0,3458.0019,3458.0019,3452.2697,3452.2697,200.0
2024-04-23 09:45:00,3494.82,3495.91,3491.62,3495.91,400.0,3459.8928,3460.9719,3456.7248,3460.9719,400.0
2024-04-23 09:50:00,3496.1,3496.1,3496.09,3496.1,100.0,3461.16,3461.16,3461.1501,3461.16,100.0
2024-04-23 09:55:00,3487.68,3487.69,3478.12,3479.57,600.0,3452.8241,3452.834,3443.3597,3444.7952,600.0
2024-04-23 10:00:00,3479.88,3479.88,3478.33,3478.41,304.0,3445.1021,3445.1021,3443.5676,3443.6468,304.0
2024-04-23 10:05:00,3480.08,3492.17,3480.08,3492.17,807.0,3445.3001,3457.2693,3445.3001,3457.2693,807.0
2024-04-23 10:10:00,3495.25,3498.65,3494.71,3498.65,500.0,3460.3185,3463.6845,3459.7839,3463.6845,500.0
2024-04-23 10:15:00,3501.42,3501.42,3497.79,3500.75,1040.0,3466.4268,3466.4268,3462.8331,3465.7635,1040.0
2024-04-23 10:20:00,3501.55,3509.03,3494.83,3500.91,900.0,3466.5555,3473.9608,3459.9027,3465.9219,900.0
2024-04-23 10:25:00,3509.99,3509.99,3509.99,3509.99,100.0,3474.9112,3474.9112,3474.9112,3474.9112,100.0
2024-04-23 10:30:00,3509.98,3514.26,3509.98,3514.26,300.0,3474.9013,3479.1385,3474.9013,3479.1385,300.0
2024-04-23 10:35:00,3514.15,3515.85,3512.38,3515.85,1803.0,3479.0296,3480.7126,3477.2773,3480.7126,1803.0
2024-04-23 10:40:00,3515.85,3515.85,3515.85,3515.85,0.0,3480.7126,3480.7126,3480.7126,3480.7126,0.0
2024-04-23 10:45:00,3514.77,3517.39,3512.31,3512.32,503.0,3479.6434,3482.2372,3477.208,3477.2179,503.0
2024-04-23 10:50:00,3515.66,3516.27,3515.66,3516.27,700.0,3480.5245,3481.1284,3480.5245,3481.1284,700.0
2024-04-23 10:55:00,3515.53,3519.65,3515.52,3519.6,606.0,3480.3958,3484.4746,3480.3859,3484.4251,606.0
2024-04-23 11:00:00,3519.34,3520.11,3518.74,3518.75,300.0,3484.1677,3484.93,3483.5737,3483.5836,300.0
2024-04-23 11:05:00,3517.06,3519.47,3517.06,3519.47,200.0,3481.9105,3484.2964,3481.9105,3484.2964,200.0
2024-04-23 11:10:00,3519.47,3519.47,3519.47,3519.47,0.0,3484.2964,3484.2964,3484.2964,3484.2964,0.0
2024-04-23 11:15:00,3524.1,3528.01,3524.1,3528.01,200.0,3488.8802,3492.7511,3488.8802,3492.7511,200.0
2024-04-23 11:20:00,3525.23,3529.58,3525.17,3529.58,600.0,3489.9989,3494.3054,3489.9395,3494.3054,600.0
2024-04-23 11:25:00,3531.62,3532.81,3529.97,3529.98,1500.0,3496.325,3497.5031,3494.6915,3494.7014,1500.0
2024-04-23 11:30:00,3529.98,3529.98,3529.98,3529.98,0.0,3494.7014,3494.7014,3494.7014,3494.7014,0.0
2024-04-23 11:35:00,3526.36,3526.36,3526.36,3526.36,100.0,3491.1176,3491.1176,3491.1176,3491.1176,100.0
2024-04-23 11:40:00,3526.36,3526.36,3526.36,3526.36,0.0,3491.1176,3491.1176,3491.1176,3491.1176,0.0
2024-04-23 11:45:00,3521.2,3521.2,3521.2,3521.2,100.0,3486.0091,3486.0091,3486.0091,3486.0091,100.0
2024-04-23 11:50:00,3518.73,3520.66,3518.73,3520.66,200.0,3483.5638,3485.4745,3483.5638,3485.4745,200.0
2024-04-23 11:55:00,3520.66,3520.66,3520.66,3520.66,0.0,3485.4745,3485.4745,3485.4745,3485.4745,0.0
2024-04-23 12:00:00,3520.66,3520.66,3520.66,3520.66,0.0,3485.4745,3485.4745,3485.4745,3485.4745,0.0
2024-04-23 12:05:00,3520.66,3520.66,3520.66,3520.66,0.0,3485.4745,3485.4745,3485.4745,3485.4745,0.0
2024-04-23 12:10:00,3518.81,3518.81,3518.81,3518.81,100.0,3483.643,3483.643,3483.643,3483.643,100.0
2024-04-23 12:15:00,3523.72,3523.72,3523.72,3523.72,100.0,3488.504,3488.504,3488.504,3488.504,100.0
2024-04-23 12:20:00,3527.31,3527.93,3527.31,3527.93,200.0,3492.0581,3492.6719,3492.0581,3492.6719,200.0
2024-04-23 12:25:00,3527.93,3527.93,3527.93,3527.93,0.0,3492.6719,3492.6719,3492.6719,3492.6719,0.0
2024-04-23 12:30:00,3522.47,3526.14,3522.46,3526.13,1686.0,3487.2665,3490.8998,3487.2566,3490.8899,1686.0
2024-04-23 12:35:00,3526.13,3526.13,3526.13,3526.13,0.0,3490.8899,3490.8899,3490.8899,3490.8899,0.0
2024-04-23 12:40:00,3525.72,3525.72,3525.72,3525.72,100.0,3490.484,3490.484,3490.484,3490.484,100.0
2024-04-23 12:45:00,3527.76,3527.76,3527.76,3527.76,107.0,3492.5036,3492.5036,3492.5036,3492.5036,107.0
2024-04-23 12:50:00,3527.76,3527.76,3527.76,3527.76,0.0,3492.5036,3492.5036,3492.5036,3492.5036,0.0
2024-04-23 12:55:00,3524.07,3524.07,3524.07,3524.07,100.0,3488.8505,3488.8505,3488.8505,3488.8505,100.0
2024-04-23 13:00:00,3526.76,3526.76,3525.51,3525.51,200.0,3491.5136,3491.5136,3490.2761,3490.2761,200.0
2024-04-23 13:05:00,3528.0,3528.0,3527.86,3527.86,300.0,3492.7412,3492.7412,3492.6026,3492.6026,300.0
2024-04-23 13:10:00,3529.0,3529.0,3529.0,3529.0,100.0,3493.7312,3493.7312,3493.7312,3493.7312,100.0
2024-04-23 13:15:00,3524.09,3524.09,3524.09,3524.09,100.0,3488.8703,3488.8703,3488.8703,3488.8703,100.0
2024-04-23 13:20:00,3529.43,3531.13,3529.43,3529.91,400.0,3494.1569,3495.8399,3494.1569,3494.6321,400.0
2024-04-23 13:25:00,3530.12,3530.12,3530.12,3530.12,100.0,3494.84,3494.84,3494.84,3494.84,100.0
2024-04-23 13:30:00,3531.56,3531.56,3531.55,3531.56,100.0,3496.2656,3496.2656,3496.2557,3496.2656,100.0
2024-04-23 13:35:00,3531.56,3531.56,3531.56,3531.56,0.0,3496.2656,3496.2656,3496.2656,3496.2656,0.0
2024-04-23 13:40:00,3531.93,3531.93,3529.86,3529.96,600.0,3496.6319,3496.6319,3494.5826,3494.6816,600.0
2024-04-23 13:45:00,3529.98,3532.66,3529.37,3531.39,1000.0,3494.7014,3497.3546,3494.0975,3496.0973,1000.0
2024-04-23 13:50:00,3532.74,3534.25,3530.22,3534.25,419.0,3497.4338,3498.9287,3494.939,3498.9287,419.0
2024-04-23 13:55:00,3534.25,3534.25,3534.25,3534.25,0.0,3498.9287,3498.9287,3498.9287,3498.9287,0.0
2024-04-23 14:00:00,3534.25,3534.25,3534.25,3534.25,0.0,3498.9287,3498.9287,3498.9287,3498.9287,0.0
2024-04-23 14:05:00,3536.07,3537.65,3536.07,3537.65,200.0,3500.7305,3502.2947,3500.7305,3502.2947,200.0
2024-04-23 14:10:00,3536.96,3536.96,3536.96,3536.96,100.0,3501.6116,3501.6116,3501.6116,3501.6116,100.0
2024-04-23 14:15:00,3538.64,3540.38,3538.64,3540.38,300.0,3503.2748,3504.9975,3503.2748,3504.9975,300.0
2024-04-23 14:20:00,3540.38,3540.38,3540.38,3540.38,0.0,3504.9975,3504.9975,3504.9975,3504.9975,0.0
2024-04-23 14:25:00,3540.38,3540.38,3540.38,3540.38,0.0,3504.9975,3504.9975,3504.9975,3504.9975,0.0
2024-04-23 14:30:00,3545.18,3546.9,3542.75,3545.77,620.0,3509.7495,3511.4523,3507.3438,3510.3336,620.0
2024-04-23 14:35:00,3545.77,3545.77,3545.77,3545.77,0.0,3510.3336,3510.3336,3510.3336,3510.3336,0.0
2024-04-23 14:40:00,3545.47,3545.47,3545.47,3545.47,100.0,3510.0366,3510.0366,3510.0366,3510.0366,100.0
2024-04-23 14:45:00,3543.6,3543.6,3543.6,3543.6,100.0,3508.1853,3508.1853,3508.1853,3508.1853,100.0
2024-04-23 14:50:00,3543.79,3543.79,3537.43,3537.43,300.0,3508.3734,3508.3734,3502.0769,3502.0769,300.0
2024-04-23 14:55:00,3537.34,3537.34,3537.33,3537.34,100.0,3501.9878,3501.9878,3501.9779,3501.9878,100.0
2024-04-23 15:00:00,3537.34,3537.34,3537.34,3537.34,0.0,3501.9878,3501.9878,3501.9878,3501.9878,0.0
2024-04-23 15:05:00,3532.75,3533.42,3532.75,3533.41,200.0,3497.4437,3498.107,3497.4437,3498.0971,200.0
2024-04-23 15:10:00,3532.72,3535.0,3531.62,3535.0,500.0,3497.414,3499.6712,3496.325,3499.6712,500.0
2024-04-23 15:15:00,3534.99,3534.99,3532.66,3532.66,300.0,3499.6613,3499.6613,3497.3546,3497.3546,300.0
2024-04-23 15:20:00,3532.32,3535.21,3532.02,3532.02,625.0,3497.018,3499.8791,3496.721,3496.721,625.0
2024-04-23 15:25:00,3530.61,3530.86,3530.61,3530.86,400.0,3495.3251,3495.5726,3495.3251,3495.5726,400.0
2024-04-23 15:30:00,3528.79,3529.16,3528.5,3528.82,1000.0,3493.5233,3493.8896,3493.2362,3493.553,1000.0
2024-04-23 15:35:00,3531.67,3534.18,3529.79,3534.18,700.0,3496.3745,3498.8594,3494.5133,3498.8594,700.0
2024-04-23 15:40:00,3537.35,3537.45,3535.33,3535.33,400.0,3501.9977,3502.0967,3499.9979,3499.9979,400.0
2024-04-23 15:45:00,3532.62,3533.99,3528.0,3531.32,604.0,3497.315,3498.6713,3492.7412,3496.028,604.0
2024-04-23 15:50:00,3533.71,3533.71,3532.24,3532.86,400.0,3498.3941,3498.3941,3496.9388,3497.5526,400.0
2024-04-23 15:55:00,3533.95,3537.0,3528.38,3533.97,4769.0,3498.6317,3501.6512,3493.1174,3498.6515,4769.0
2024-04-24 09:30:00,3505.25,3538.43,3505.25,3535.62,3635.0,3470.2185,3503.0669,3470.2185,3500.285,3635.0
2024-04-24 09:35:00,3536.19,3562.56,3534.57,3562.56,890.0,3500.8493,3526.9558,3499.2455,3526.9558,890.0
2024-04-24 09:40:00,3562.76,3562.76,3561.5,3562.0,300.0,3527.1538,3527.1538,3525.9064,3526.4014,300.0
2024-04-24 09:45:00,3555.2,3555.2,3555.2,3555.2,300.0,3519.6693,3519.6693,3519.6693,3519.6693,300.0
2024-04-24 09:50:00,3571.11,3571.11,3555.05,3555.05,200.0,3535.4203,3535.4203,3519.5208,3519.5208,200.0
2024-04-24 09:55:00,3551.24,3551.24,3539.34,3539.34,300.0,3515.7489,3515.7489,3503.9679,3503.9679,300.0
2024-04-24 10:00:00,3540.81,3540.81,3534.3,3536.1,800.0,3505.4232,3505.4232,3498.9782,3500.7602,800.0
2024-04-24 10:05:00,3533.0,3540.89,3532.79,3540.89,500.0,3497.6912,3505.5024,3497.4833,3505.5024,500.0
2024-04-24 10:10:00,3542.75,3542.75,3534.58,3534.58,200.0,3507.3438,3507.3438,3499.2554,3499.2554,200.0
2024-04-24 10:15:00,3532.8,3532.8,3528.95,3528.95,200.0,3497.4932,3497.4932,3493.6817,3493.6817,200.0
2024-04-24 10:20:00,3530.11,3530.11,3528.27,3528.27,300.0,3494.8301,3494.8301,3493.0085,3493.0085,300.0
2024-04-24 10:25:00,3527.55,3535.02,3527.55,3534.11,300.0,3492.2957,3499.691,3492.2957,3498.7901,300.0
2024-04-24 10:30:00,3534.11,3534.11,3534.11,3534.11,0.0,3498.7901,3498.7901,3498.7901,3498.7901,0.0
2024-04-24 10:35:00,3530.47,3531.02,3529.61,3531.02,693.0,3495.1865,3495.731,3494.3351,3495.731,693.0
2024-04-24 10:40:00,3531.34,3531.64,3531.0,3531.0,300.0,3496.0478,3496.3448,3495.7112,3495.7112,300.0
2024-04-24 10:45:00,3528.6,3532.7,3528.6,3530.94,400.0,3493.3352,3497.3942,3493.3352,3495.6518,400.0
2024-04-24 10:50:00,3530.28,3530.28,3530.28,3530.28,100.0,3494.9984,3494.9984,3494.9984,3494.9984,100.0
2024-04-24 10:55:00,3531.43,3531.43,3531.33,3531.33,200.0,3496.1369,3496.1369,3496.0379,3496.0379,200.0
2024-04-24 11:00:00,3531.48,3531.48,3524.25,3524.25,500.0,3496.1864,3496.1864,3489.0287,3489.0287,500.0
2024-04-24 11:05:00,3528.27,3528.27,3527.47,3527.47,200.0,3493.0085,3493.0085,3492.2165,3492.2165,200.0
2024-04-24 11:10:00,3523.6,3523.6,3523.59,3523.6,116.0,3488.3852,3488.3852,3488.3753,3488.3852,116.0
2024-04-24 11:15:00,3522.89,3522.89,3517.51,3517.51,400.0,3487.6823,3487.6823,3482.356,3482.356,400.0
2024-04-24 11:20:00,3512.76,3512.76,3512.76,3512.76,100.0,3477.6535,3477.6535,3477.6535,3477.6535,100.0
2024-04-24 11:25:00,3516.57,3518.07,3516.57,3518.07,600.0,3481.4254,3482.9104,3481.4254,3482.9104,600.0
2024-04-24 11:30:00,3518.07,3518.07,3518.07,3518.07,0.0,3482.9104,3482.9104,3482.9104,3482.9104,0.0
2024-04-24 11:35:00,3522.73,3523.17,3522.73,3523.17,200.0,3487.5239,3487.9595,3487.5239,3487.9595,200.0
2024-04-24 11:40:00,3518.36,3518.36,3518.36,3518.36,100.0,3483.1975,3483.1975,3483.1975,3483.1975,100.0
2024-04-24 11:45:00,3513.75,3513.75,3513.44,3513.44,400.0,3478.6336,3478.6336,3478.3267,3478.3267,400.0
2024-04-24 11:50:00,3513.44,3513.44,3513.44,3513.44,0.0,3478.3267,3478.3267,3478.3267,3478.3267,0.0
2024-04-24 11:55:00,3514.66,3514.67,3514.66,3514.66,200.0,3479.5345,3479.5444,3479.5345,3479.5345,200.0
2024-04-24 12:00:00,3511.46,3511.46,3511.46,3511.46,100.0,3476.3665,3476.3665,3476.3665,3476.3665,100.0
2024-04-24 12:05:00,3511.46,3511.46,3511.46,3511.46,0.0,3476.3665,3476.3665,3476.3665,3476.3665,0.0
2024-04-24 12:10:00,3510.34,3510.34,3506.99,3506.99,200.0,3475.2577,3475.2577,3471.9412,3471.9412,200.0
2024-04-24 12:15:00,3506.99,3506.99,3506.99,3506.99,0.0,3471.9412,3471.9412,3471.9412,3471.9412,0.0
2024-04-24 12:20:00,3507.52,3507.52,3507.52,3507.52,100.0,3472.4659,3472.4659,3472.4659,3472.4659,100.0
2024-04-24 12:25:00,3514.09,3516.84,3513.49,3513.49,500.0,3478.9702,3481.6927,3478.3762,3478.3762,500.0
2024-04-24 12:30:00,3505.58,3511.87,3505.58,3509.89,400.0,3470.5452,3476.7724,3470.5452,3474.8122,400.0
2024-04-24 12:35:00,3506.17,3506.17,3505.95,3505.96,200.0,3471.1294,3471.1294,3470.9116,3470.9215,200.0
2024-04-24 12:40:00,3507.56,3507.56,3507.56,3507.56,100.0,3472.5055,3472.5055,3472.5055,3472.5055,100.0
2024-04-24 12:45:00,3512.11,3512.11,3511.18,3511.18,300.0,3477.01,3477.01,3476.0893,3476.0893,300.0
2024-04-24 12:50:00,3512.69,3517.65,3512.69,3515.4,500.0,3477.5842,3482.4946,3477.5842,3480.2671,500.0
2024-04-24 12:55:00,3515.96,3516.09,3515.96,3516.09,200.0,3480.8215,3480.9502,3480.8215,3480.9502,200.0
2024-04-24 13:00:00,3515.34,3515.34,3515.34,3515.34,100.0,3480.2077,3480.2077,3480.2077,3480.2077,100.0
2024-04-24 13:05:00,3519.68,3519.68,3519.68,3519.68,100.0,3484.5043,3484.5043,3484.5043,3484.5043,100.0
2024-04-24 13:10:00,3517.04,3517.04,3517.04,3517.04,130.0,3481.8907,3481.8907,3481.8907,3481.8907,130.0
2024-04-24 13:15:00,3520.15,3520.15,3520.15,3520.15,179.0,3484.9696,3484.9696,3484.9696,3484.9696,179.0
2024-04-24 13:20:00,3521.48,3521.48,3521.48,3521.48,100.0,3486.2863,3486.2863,3486.2863,3486.2863,100.0
2024-04-24 13:25:00,3522.93,3522.93,3522.93,3522.93,100.0,3487.7219,3487.7219,3487.7219,3487.7219,100.0
2024-04-24 13:30:00,3522.31,3524.06,3522.3,3524.06,300.0,3487.1081,3488.8406,3487.0982,3488.8406,300.0
2024-04-24 13:35:00,3524.84,3524.84,3524.84,3524.84,100.0,3489.6128,3489.6128,3489.6128,3489.6128,100.0
2024-04-24 13:40:00,3524.95,3526.21,3524.95,3526.21,200.0,3489.7217,3490.9691,3489.7217,3490.9691,200.0
2024-04-24 13:45:00,3527.61,3528.13,3527.61,3528.13,200.0,3492.3551,3492.8699,3492.3551,3492.8699,200.0
2024-04-24 13:50:00,3524.51,3524.51,3524.42,3524.43,200.0,3489.2861,3489.2861,3489.197,3489.2069,200.0
2024-04-24 13:55:00,3525.69,3525.69,3525.69,3525.69,100.0,3490.4543,3490.4543,3490.4543,3490.4543,100.0
2024-04-24 14:00:00,3525.69,3525.69,3525.69,3525.69,0.0,3490.4543,3490.4543,3490.4543,3490.4543,0.0
2024-04-24 14:05:00,3525.69,3525.69,3525.69,3525.69,0.0,3490.4543,3490.4543,3490.4543,3490.4543,0.0
2024-04-24 14:10:00,3521.34,3521.34,3518.48,3518.49,300.0,3486.1477,3486.1477,3483.3163,3483.3262,300.0
2024-04-24 14:15:00,3518.12,3518.12,3516.8,3516.8,200.0,3482.9599,3482.9599,3481.6531,3481.6531,200.0
2024-04-24 14:20:00,3516.8,3516.8,3516.8,3516.8,0.0,3481.6531,3481.6531,3481.6531,3481.6531,0.0
2024-04-24 14:25:00,3516.94,3516.94,3516.94,3516.94,100.0,3481.7917,3481.7917,3481.7917,3481.7917,100.0
2024-04-24 14:30:00,3516.94,3516.94,3516.94,3516.94,0.0,3481.7917,3481.7917,3481.7917,3481.7917,0.0
2024-04-24 14:35:00,3515.68,3515.7,3512.65,3513.86,500.0,3480.5443,3480.5641,3477.5446,3478.7425,500.0
2024-04-24 14:40:00,3517.29,3517.29,3517.29,3517.29,150.0,3482.1382,3482.1382,3482.1382,3482.1382,150.0
2024-04-24 14:45:00,3517.29,3517.29,3517.29,3517.29,0.0,3482.1382,3482.1382,3482.1382,3482.1382,0.0
2024-04-24 14:50:00,3513.02,3513.02,3513.02,3513.02,100.0,3477.9109,3477.9109,3477.9109,3477.9109,100.0
2024-04-24 14:55:00,3513.02,3513.02,3513.02,3513.02,0.0,3477.9109,3477.9109,3477.9109,3477.9109,0.0
2024-04-24 15:00:00,3513.59,3513.59,3512.56,3512.57,300.0,3478.4752,3478.4752,3477.4555,3477.4654,300.0
2024-04-24 15:05:00,3512.57,3512.57,3512.57,3512.57,0.0,3477.4654,3477.4654,3477.4654,3477.4654,0.0
2024-04-24 15:10:00,3510.86,3514.09,3510.86,3514.09,900.0,3475.7725,3478.9702,3475.7725,3478.9702,900.0
2024-04-24 15:15:00,3515.57,3516.0,3513.94,3513.94,400.0,3480.4354,3480.8611,3478.8217,3478.8217,400.0
2024-04-24 15:20:00,3512.42,3513.63,3512.24,3513.63,600.0,3477.3169,3478.5148,3477.1387,3478.5148,600.0
2024-04-24 15:25:00,3514.97,3515.29,3513.6,3513.6,400.0,3479.8414,3480.1582,3478.4851,3478.4851,400.0
2024-04-24 15:30:00,3513.6,3515.88,3512.54,3514.02,929.0,3478.4851,3480.7423,3477.4357,3478.9009,929.0
2024-04-24 15:35:00,3513.08,3515.87,3513.08,3515.87,293.0,3477.9703,3480.7324,3477.9703,3480.7324,293.0
2024-04-24 15:40:00,3517.35,3518.02,3516.31,3518.02,425.0,3482.1976,3482.8609,3481.168,3482.8609,425.0
2024-04-24 15:45:00,3515.72,3515.72,3513.14,3513.14,682.0,3480.5839,3480.5839,3478.0297,3478.0297,682.0
2024-04-24 15:50:00,3507.03,3513.41,3507.03,3510.98,1500.0,3471.9808,3478.297,3471.9808,3475.8913,1500.0
2024-04-24 15:55:00,3513.4,3521.3,3513.4,3517.11,3824.0,3478.2871,3486.1081,3478.2871,3481.96,3824.0
2024-04-25 09:30:00,3522.72,3522.72,3504.56,3504.56,2180.0,3487.514,3487.514,3469.5354,3469.5354,2180.0
2024-04-25 09:35:00,3500.0,3500.0,3499.99,3499.99,698.0,3465.021,3465.021,3465.0111,3465.0111,698.0
2024-04-25 09:40:00,3499.99,3499.99,3499.99,3499.99,0.0,3465.0111,3465.0111,3465.0111,3465.0111,0.0
2024-04-25 09:45:00,3490.55,3490.55,3490.54,3490.55,100.0,3455.6655,3455.6655,3455.6556,3455.6655,100.0
2024-04-25 09:50:00,3490.03,3490.03,3486.19,3486.19,200.0,3455.1507,3455.1507,3451.349,3451.349,200.0
2024-04-25 09:55:00,3486.19,3486.19,3486.19,3486.19,0.0,3451.349,3451.349,3451.349,3451.349,0.0
2024-04-25 10:00:00,3480.03,3486.48,3480.03,3486.48,261.0,3445.2506,3451.6361,3445.2506,3451.6361,261.0
2024-04-25 10:05:00,3488.5,3489.75,3488.5,3489.75,400.0,3453.6359,3454.8735,3453.6359,3454.8735,400.0
2024-04-25 10:10:00,3494.92,3495.53,3494.16,3494.16,300.0,3459.9918,3460.5957,3459.2394,3459.2394,300.0
2024-04-25 10:15:00,3495.61,3495.61,3490.17,3490.17,500.0,3460.6749,3460.6749,3455.2893,3455.2893,500.0
2024-04-25 10:20:00,3485.37,3485.38,3485.37,3485.37,100.0,3450.5372,3450.5471,3450.5372,3450.5372,100.0
2024-04-25 10:25:00,3490.0,3494.53,3490.0,3490.83,653.0,3455.121,3459.6057,3455.121,3455.9427,653.0
2024-04-25 10:30:00,3490.83,3490.83,3490.83,3490.83,0.0,3455.9427,3455.9427,3455.9427,3455.9427,0.0
2024-04-25 10:35:00,3490.83,3490.83,3490.83,3490.83,0.0,3455.9427,3455.9427,3455.9427,3455.9427,0.0
2024-04-25 10:40:00,3476.03,3476.03,3476.03,3476.03,100.0,3441.2906,3441.2906,3441.2906,3441.2906,100.0
2024-04-25 10:45:00,3474.97,3474.97,3466.27,3470.0,1000.0,3440.2412,3440.2412,3431.6281,3435.3208,1000.0
2024-04-25 10:50:00,3470.01,3470.01,3468.88,3468.88,200.0,3435.3307,3435.3307,3434.212,3434.212,200.0
2024-04-25 10:55:00,3467.35,3476.24,3467.35,3476.24,600.0,3432.6973,3441.4985,3432.6973,3441.4985,600.0
2024-04-25 11:00:00,3476.24,3476.24,3476.24,3476.24,0.0,3441.4985,3441.4985,3441.4985,3441.4985,0.0
2024-04-25 11:05:00,3478.13,3487.59,3478.13,3487.59,300.0,3443.3696,3452.735,3443.3696,3452.735,300.0
2024-04-25 11:10:00,3490.15,3492.81,3490.15,3492.81,409.0,3455.2695,3457.9029,3455.2695,3457.9029,409.0
2024-04-25 11:15:00,3489.74,3489.74,3489.74,3489.74,100.0,3454.8636,3454.8636,3454.8636,3454.8636,100.0
2024-04-25 11:20:00,3493.66,3494.39,3493.66,3494.39,200.0,3458.7444,3459.4671,3458.7444,3459.4671,200.0
2024-04-25 11:25:00,3498.39,3501.75,3498.38,3501.75,300.0,3463.4271,3466.7535,3463.4172,3466.7535,300.0
2024-04-25 11:30:00,3502.49,3502.49,3499.99,3502.04,406.0,3467.4861,3467.4861,3465.0111,3467.0406,406.0
2024-04-25 11:35:00,3499.99,3499.99,3499.99,3499.99,170.0,3465.0111,3465.0111,3465.0111,3465.0111,170.0
2024-04-25 11:40:00,3502.96,3502.96,3502.96,3502.96,100.0,3467.9514,3467.9514,3467.9514,3467.9514,100.0
2024-04-25 11:45:00,3509.35,3509.35,3506.26,3506.26,200.0,3474.2776,3474.2776,3471.2185,3471.2185,200.0
2024-04-25 11:50:00,3497.1,3497.1,3497.1,3497.1,200.0,3462.15,3462.15,3462.15,3462.15,200.0
2024-04-25 11:55:00,3497.1,3497.1,3497.1,3497.1,0.0,3462.15,3462.15,3462.15,3462.15,0.0
2024-04-25 12:00:00,3505.14,3507.01,3505.14,3507.01,200.0,3470.1096,3471.961,3470.1096,3471.961,200.0
2024-04-25 12:05:00,3509.6,3509.6,3509.12,3509.12,249.0,3474.5251,3474.5251,3474.0499,3474.0499,249.0
2024-04-25 12:10:00,3505.35,3505.46,3505.35,3505.46,200.0,3470.3175,3470.4264,3470.3175,3470.4264,200.0
2024-04-25 12:15:00,3511.63,3514.49,3511.63,3514.49,200.0,3476.5348,3479.3662,3476.5348,3479.3662,200.0
2024-04-25 12:20:00,3511.87,3511.87,3511.86,3511.87,100.0,3476.7724,3476.7724,3476.7625,3476.7724,100.0
2024-04-25 12:25:00,3511.87,3511.87,3511.87,3511.87,0.0,3476.7724,3476.7724,3476.7724,3476.7724,0.0
2024-04-25 12:30:00,3518.27,3518.27,3514.03,3514.03,300.0,3483.1084,3483.1084,3478.9108,3478.9108,300.0
2024-04-25 12:35:00,3514.86,3514.86,3514.86,3514.86,100.0,3479.7325,3479.7325,3479.7325,3479.7325,100.0
2024-04-25 12:40:00,3514.86,3514.86,3514.86,3514.86,0.0,3479.7325,3479.7325,3479.7325,3479.7325,0.0
2024-04-25 12:45:00,3514.86,3514.86,3514.86,3514.86,0.0,3479.7325,3479.7325,3479.7325,3479.7325,0.0
2024-04-25 12:50:00,3511.93,3511.93,3511.93,3511.93,192.0,3476.8318,3476.8318,3476.8318,3476.8318,192.0
2024-04-25 12:55:00,3518.49,3518.49,3517.78,3517.78,300.0,3483.3262,3483.3262,3482.6233,3482.6233,300.0
2024-04-25 13:00:00,3517.78,3517.78,3517.78,3517.78,0.0,3482.6233,3482.6233,3482.6233,3482.6233,0.0
2024-04-25 13:05:00,3514.84,3514.84,3514.84,3514.84,100.0,3479.7127,3479.7127,3479.7127,3479.7127,100.0
2024-04-25 13:10:00,3511.2,3511.2,3511.2,3511.2,300.0,3476.1091,3476.1091,3476.1091,3476.1091,300.0
2024-04-25 13:15:00,3506.68,3508.47,3504.89,3508.47,796.0,3471.6343,3473.4064,3469.8621,3473.4064,796.0
2024-04-25 13:20:00,3505.29,3508.42,3502.24,3506.02,1526.0,3470.2581,3473.3569,3467.2386,3470.9809,1526.0
2024-04-25 13:25:00,3507.7,3507.7,3507.5,3507.7,400.0,3472.6441,3472.6441,3472.4461,3472.6441,400.0
2024-04-25 13:30:00,3512.91,3512.91,3511.1,3511.1,200.0,3477.802,3477.802,3476.0101,3476.0101,200.0
2024-04-25 13:35:00,3515.5,3516.9,3515.5,3516.9,300.0,3480.3661,3481.7521,3480.3661,3481.7521,300.0
2024-04-25 13:40:00,3516.9,3516.9,3516.9,3516.9,0.0,3481.7521,3481.7521,3481.7521,3481.7521,0.0
2024-04-25 13:45:00,3513.68,3513.68,3513.68,3513.68,100.0,3478.5643,3478.5643,3478.5643,3478.5643,100.0
2024-04-25 13:50:00,3518.23,3518.23,3518.23,3518.23,111.0,3483.0688,3483.0688,3483.0688,3483.0688,111.0
2024-04-25 13:55:00,3523.21,3525.0,3521.92,3525.0,685.0,3487.9991,3489.7712,3486.7219,3489.7712,685.0
2024-04-25 14:00:00,3523.44,3524.36,3521.81,3521.81,413.0,3488.2268,3489.1376,3486.613,3486.613,413.0
2024-04-25 14:05:00,3521.81,3521.81,3521.81,3521.81,0.0,3486.613,3486.613,3486.613,3486.613,0.0
2024-04-25 14:10:00,3521.81,3521.81,3521.81,3521.81,0.0,3486.613,3486.613,3486.613,3486.613,0.0
2024-04-25 14:15:00,3516.57,3516.57,3516.57,3516.57,241.0,3481.4254,3481.4254,3481.4254,3481.4254,241.0
2024-04-25 14:20:00,3522.6,3522.99,3522.52,3522.99,300.0,3487.3952,3487.7813,3487.316,3487.7813,300.0
2024-04-25 14:25:00,3518.62,3520.0,3510.0,3510.0,1564.0,3483.4549,3484.8211,3474.9211,3474.9211,1564.0
2024-04-25 14:30:00,3511.09,3511.09,3511.09,3511.09,100.0,3476.0002,3476.0002,3476.0002,3476.0002,100.0
2024-04-25 14:35:00,3510.43,3510.43,3508.51,3508.51,300.0,3475.3468,3475.3468,3473.446,3473.446,300.0
2024-04-25 14:40:00,3509.55,3509.55,3509.55,3509.55,100.0,3474.4756,3474.4756,3474.4756,3474.4756,100.0
2024-04-25 14:45:00,3508.06,3508.06,3508.06,3508.06,100.0,3473.0005,3473.0005,3473.0005,3473.0005,100.0
2024-04-25 14:50:00,3506.2,3508.77,3506.2,3508.77,300.0,3471.1591,3473.7034,3471.1591,3473.7034,300.0
2024-04-25 14:55:00,3507.1,3512.34,3507.1,3512.34,300.0,3472.0501,3477.2377,3472.0501,3477.2377,300.0
2024-04-25 15:00:00,3518.19,3518.19,3518.19,3518.19,100.0,3483.0292,3483.0292,3483.0292,3483.0292,100.0
2024-04-25 15:05:00,3516.95,3518.04,3516.64,3518.04,300.0,3481.8016,3482.8807,3481.4947,3482.8807,300.0
2024-04-25 15:10:00,3518.04,3518.04,3518.04,3518.04,0.0,3482.8807,3482.8807,3482.8807,3482.8807,0.0
2024-04-25 15:15:00,3521.89,3521.89,3521.89,3521.89,100.0,3486.6922,3486.6922,3486.6922,3486.6922,100.0
2024-04-25 15:20:00,3517.61,3517.61,3516.24,3516.24,300.0,3482.455,3482.455,3481.0987,3481.0987,300.0
2024-04-25 15:25:00,3515.17,3518.07,3515.17,3518.07,300.0,3480.0394,3482.9104,3480.0394,3482.9104,300.0
2024-04-25 15:30:00,3513.93,3513.93,3512.89,3512.91,300.0,3478.8118,3478.8118,3477.7822,3477.802,300.0
2024-04-25 15:35:00,3512.91,3512.91,3512.91,3512.91,0.0,3477.802,3477.802,3477.802,3477.802,0.0
2024-04-25 15:40:00,3509.34,3510.16,3509.34,3510.16,200.0,3474.2677,3475.0795,3474.2677,3475.0795,200.0
2024-04-25 15:45:00,3506.16,3508.47,3505.24,3505.25,300.0,3471.1195,3473.4064,3470.2086,3470.2185,300.0
2024-04-25 15:50:00,3501.52,3504.5,3498.7,3501.08,1287.0,3466.5258,3469.476,3463.734,3466.0902,1287.0
2024-04-25 15:55:00,3502.0,3504.65,3501.06,3502.48,1626.0,3467.001,3469.6245,3466.0704,3467.4762,1626.0
2024-04-26 09:30:00,3484.23,3514.6,3484.23,3510.12,3830.0,3449.4086,3479.4751,3449.4086,3475.0399,3830.0
2024-04-26 09:35:00,3510.12,3510.12,3510.12,3510.12,0.0,3475.0399,3475.0399,3475.0399,3475.0399,0.0
2024-04-26 09:40:00,3520.62,3525.0,3520.62,3525.0,600.0,3485.4349,3489.7712,3485.4349,3489.7712,600.0
2024-04-26 09:45:00,3533.64,3533.64,3533.64,3533.64,100.0,3498.3248,3498.3248,3498.3248,3498.3248,100.0
2024-04-26 09:50:00,3535.16,3535.16,3531.35,3531.35,300.0,3499.8296,3499.8296,3496.0577,3496.0577,300.0
2024-04-26 09:55:00,3531.53,3534.57,3531.53,3534.57,200.0,3496.2359,3499.2455,3496.2359,3499.2455,200.0
2024-04-26 10:00:00,3540.7,3540.7,3540.7,3540.7,100.0,3505.3143,3505.3143,3505.3143,3505.3143,100.0
2024-04-26 10:05:00,3538.7,3540.7,3538.45,3540.7,400.0,3503.3342,3505.3143,3503.0867,3505.3143,400.0
2024-04-26 10:10:00,3534.12,3541.87,3534.12,3541.87,427.0,3498.8,3506.4726,3498.8,3506.4726,427.0
2024-04-26 10:15:00,3538.38,3538.38,3538.38,3538.38,100.0,3503.0174,3503.0174,3503.0174,3503.0174,100.0
2024-04-26 10:20:00,3528.5,3528.5,3527.82,3528.32,500.0,3493.2362,3493.2362,3492.563,3493.058,500.0
2024-04-26 10:25:00,3528.32,3528.32,3528.32,3528.32,0.0,3493.058,3493.058,3493.058,3493.058,0.0
2024-04-26 10:30:00,3518.9,3523.2,3514.63,3523.13,500.0,3483.7321,3487.9892,3479.5048,3487.9199,500.0
2024-04-26 10:35:00,3527.98,3527.98,3527.98,3527.98,110.0,3492.7214,3492.7214,3492.7214,3492.7214,110.0
2024-04-26 10:40:00,3527.98,3527.98,3527.98,3527.98,0.0,3492.7214,3492.7214,3492.7214,3492.7214,0.0
2024-04-26 10:45:00,3532.27,3532.27,3532.27,3532.27,100.0,3496.9685,3496.9685,3496.9685,3496.9685,100.0
2024-04-26 10:50:00,3528.29,3532.15,3528.29,3532.15,200.0,3493.0283,3496.8497,3493.0283,3496.8497,200.0
2024-04-26 10:55:00,3526.66,3526.66,3526.66,3526.66,100.0,3491.4146,3491.4146,3491.4146,3491.4146,100.0
2024-04-26 11:00:00,3532.41,3538.6,3532.41,3536.04,500.0,3497.1071,3503.2352,3497.1071,3500.7008,500.0
2024-04-26 11:05:00,3533.61,3533.79,3533.61,3533.79,200.0,3498.2951,3498.4733,3498.2951,3498.4733,200.0
2024-04-26 11:10:00,3526.78,3526.78,3526.14,3526.14,600.0,3491.5334,3491.5334,3490.8998,3490.8998,600.0
2024-04-26 11:15:00,3526.1,3527.61,3526.1,3527.51,500.0,3490.8602,3492.3551,3490.8602,3492.2561,500.0
2024-04-26 11:20:00,3527.69,3527.69,3526.73,3527.33,700.0,3492.4343,3492.4343,3491.4839,3492.0779,700.0
2024-04-26 11:25:00,3527.33,3527.33,3527.33,3527.33,0.0,3492.0779,3492.0779,3492.0779,3492.0779,0.0
2024-04-26 11:30:00,3528.22,3528.22,3528.22,3528.22,200.0,3492.959,3492.959,3492.959,3492.959,200.0
2024-04-26 11:35:00,3528.22,3528.22,3528.22,3528.22,0.0,3492.959,3492.959,3492.959,3492.959,0.0
2024-04-26 11:40:00,3529.05,3529.25,3526.68,3528.94,500.0,3493.7807,3493.9787,3491.4344,3493.6718,500.0
2024-04-26 11:45:00,3528.03,3528.03,3528.03,3528.03,100.0,3492.7709,3492.7709,3492.7709,3492.7709,100.0
2024-04-26 11:50:00,3526.63,3526.63,3522.0,3525.29,1100.0,3491.3849,3491.3849,3486.8011,3490.0583,1100.0
2024-04-26 11:55:00,3525.04,3526.94,3523.51,3526.94,500.0,3489.8108,3491.6918,3488.2961,3491.6918,500.0
2024-04-26 12:00:00,3526.72,3526.72,3526.72,3526.72,200.0,3491.474,3491.474,3491.474,3491.474,200.0
2024-04-26 12:05:00,3520.77,3520.77,3520.77,3520.77,100.0,3485.5834,3485.5834,3485.5834,3485.5834,100.0
2024-04-26 12:10:00,3521.26,3524.4,3521.11,3524.4,900.0,3486.0685,3489.1772,3485.92,3489.1772,900.0
2024-04-26 12:15:00,3525.02,3525.02,3525.01,3525.02,100.0,3489.791,3489.791,3489.7811,3489.791,100.0
2024-04-26 12:20:00,3525.52,3525.52,3525.52,3525.52,100.0,3490.286,3490.286,3490.286,3490.286,100.0
2024-04-26 12:25:00,3525.52,3525.52,3525.52,3525.52,0.0,3490.286,3490.286,3490.286,3490.286,0.0
2024-04-26 12:30:00,3528.51,3530.2,3528.51,3530.2,200.0,3493.2461,3494.9192,3493.2461,3494.9192,200.0
2024-04-26 12:35:00,3530.2,3530.2,3530.2,3530.2,0.0,3494.9192,3494.9192,3494.9192,3494.9192,0.0
2024-04-26 12:40:00,3534.01,3534.12,3534.01,3534.12,200.0,3498.6911,3498.8,3498.6911,3498.8,200.0
2024-04-26 12:45:00,3534.12,3534.12,3534.12,3534.12,0.0,3498.8,3498.8,3498.8,3498.8,0.0
2024-04-26 12:50:00,3534.69,3534.69,3534.69,3534.69,100.0,3499.3643,3499.3643,3499.3643,3499.3643,100.0
2024-04-26 12:55:00,3534.52,3534.52,3534.51,3534.52,100.0,3499.196,3499.196,3499.1861,3499.196,100.0
2024-04-26 13:00:00,3530.01,3530.58,3530.01,3530.58,300.0,3494.7311,3495.2954,3494.7311,3495.2954,300.0
2024-04-26 13:05:00,3530.58,3530.58,3530.58,3530.58,0.0,3495.2954,3495.2954,3495.2954,3495.2954,0.0
2024-04-26 13:10:00,3525.99,3525.99,3525.99,3525.99,100.0,3490.7513,3490.7513,3490.7513,3490.7513,100.0
2024-04-26 13:15:00,3526.66,3526.66,3524.77,3524.77,200.0,3491.4146,3491.4146,3489.5435,3489.5435,200.0
2024-04-26 13:20:00,3529.04,3529.04,3529.04,3529.04,300.0,3493.7708,3493.7708,3493.7708,3493.7708,300.0
2024-04-26 13:25:00,3530.6,3530.6,3529.2,3529.2,200.0,3495.3152,3495.3152,3493.9292,3493.9292,200.0
2024-04-26 13:30:00,3529.2,3529.2,3529.2,3529.2,0.0,3493.9292,3493.9292,3493.9292,3493.9292,0.0
2024-04-26 13:35:00,3525.02,3525.11,3525.02,3525.11,200.0,3489.791,3489.8801,3489.791,3489.8801,200.0
2024-04-26 13:40:00,3521.95,3521.95,3520.0,3520.0,300.0,3486.7516,3486.7516,3484.8211,3484.8211,300.0
2024-04-26 13:45:00,3526.99,3526.99,3526.98,3526.99,200.0,3491.7413,3491.7413,3491.7314,3491.7413,200.0
2024-04-26 13:50:00,3526.99,3526.99,3526.99,3526.99,0.0,3491.7413,3491.7413,3491.7413,3491.7413,0.0
2024-04-26 13:55:00,3526.99,3526.99,3526.99,3526.99,0.0,3491.7413,3491.7413,3491.7413,3491.7413,0.0
2024-04-26 14:00:00,3523.99,3523.99,3518.5,3518.5,200.0,3488.7713,3488.7713,3483.3361,3483.3361,200.0
2024-04-26 14:05:00,3521.43,3521.43,3519.7,3519.7,300.0,3486.2368,3486.2368,3484.5241,3484.5241,300.0
2024-04-26 14:10:00,3521.52,3521.52,3521.52,3521.52,100.0,3486.3259,3486.3259,3486.3259,3486.3259,100.0
2024-04-26 14:15:00,3521.52,3521.52,3521.52,3521.52,0.0,3486.3259,3486.3259,3486.3259,3486.3259,0.0
2024-04-26 14:20:00,3521.52,3522.64,3521.52,3522.64,200.0,3486.3259,3487.4348,3486.3259,3487.4348,200.0
2024-04-26 14:25:00,3520.23,3520.23,3517.65,3517.65,250.0,3485.0488,3485.0488,3482.4946,3482.4946,250.0
2024-04-26 14:30:00,3517.65,3517.65,3517.65,3517.65,0.0,3482.4946,3482.4946,3482.4946,3482.4946,0.0
2024-04-26 14:35:00,3517.65,3517.65,3517.65,3517.65,0.0,3482.4946,3482.4946,3482.4946,3482.4946,0.0
2024-04-26 14:40:00,3521.05,3521.05,3521.05,3521.05,156.0,3485.8606,3485.8606,3485.8606,3485.8606,156.0
2024-04-26 14:45:00,3521.05,3521.05,3521.05,3521.05,0.0,3485.8606,3485.8606,3485.8606,3485.8606,0.0
2024-04-26 14:50:00,3518.38,3518.38,3518.38,3518.38,100.0,3483.2173,3483.2173,3483.2173,3483.2173,100.0
2024-04-26 14:55:00,3520.59,3520.93,3520.59,3520.93,200.0,3485.4052,3485.7418,3485.4052,3485.7418,200.0
2024-04-26 15:00:00,3523.94,3525.03,3523.94,3525.03,200.0,3488.7218,3489.8009,3488.7218,3489.8009,200.0
2024-04-26 15:05:00,3525.03,3525.03,3525.03,3525.03,0.0,3489.8009,3489.8009,3489.8009,3489.8009,0.0
2024-04-26 15:10:00,3525.03,3525.03,3525.03,3525.03,0.0,3489.8009,3489.8009,3489.8009,3489.8009,0.0
2024-04-26 15:15:00,3522.33,3525.77,3522.33,3525.77,300.0,3487.1279,3490.5335,3487.1279,3490.5335,300.0
2024-04-26 15:20:00,3526.24,3526.24,3526.24,3526.24,100.0,3490.9988,3490.9988,3490.9988,3490.9988,100.0
2024-04-26 15:25:00,3524.0,3524.2,3524.0,3524.2,200.0,3488.7812,3488.9792,3488.7812,3488.9792,200.0
2024-04-26 15:30:00,3522.02,3522.07,3522.02,3522.07,200.0,3486.8209,3486.8704,3486.8209,3486.8704,200.0
2024-04-26 15:35:00,3525.44,3525.44,3522.22,3525.13,400.0,3490.2068,3490.2068,3487.0189,3489.8999,400.0
2024-04-26 15:40:00,3523.62,3526.08,3523.62,3526.08,200.0,3488.405,3490.8404,3488.405,3490.8404,200.0
2024-04-26 15:45:00,3525.36,3525.64,3521.12,3521.13,615.0,3490.1276,3490.4048,3485.9299,3485.9398,615.0
2024-04-26 15:50:00,3520.93,3524.6,3520.93,3524.59,1201.0,3485.7418,3489.3752,3485.7418,3489.3653,1201.0
2024-04-26 15:55:00,3521.84,3522.05,3516.03,3520.87,1836.0,3486.6427,3486.8506,3480.8908,3485.6824,1836.0
2024-04-29 09:30:00,3521.08,3521.08,3521.08,3521.08,1866.0,3485.8903,3485.8903,3485.8903,3485.8903,1866.0
2024-04-29 09:35:00,3532.07,3532.07,3509.63,3509.63,2105.0,3496.7705,3496.7705,3474.5548,3474.5548,2105.0
2024-04-29 09:40:00,3512.21,3515.35,3493.14,3493.14,500.0,3477.109,3480.2176,3458.2296,3458.2296,500.0
2024-04-29 09:45:00,3497.37,3513.04,3497.37,3513.04,400.0,3462.4173,3477.9307,3462.4173,3477.9307,400.0
2024-04-29 09:50:00,3512.5,3512.5,3512.5,3512.5,300.0,3477.3961,3477.3961,3477.3961,3477.3961,300.0
2024-04-29 09:55:00,3511.17,3511.17,3511.17,3511.17,100.0,3476.0794,3476.0794,3476.0794,3476.0794,100.0
2024-04-29 10:00:00,3511.19,3513.0,3511.19,3511.59,780.0,3476.0992,3477.8911,3476.0992,3476.4952,780.0
2024-04-29 10:05:00,3511.89,3511.89,3506.63,3509.26,339.0,3476.7922,3476.7922,3471.5848,3474.1885,339.0
2024-04-29 10:10:00,3506.19,3516.65,3506.19,3516.64,400.0,3471.1492,3481.5046,3471.1492,3481.4947,400.0
2024-04-29 10:15:00,3515.8,3517.89,3514.52,3517.89,422.0,3480.6631,3482.7322,3479.3959,3482.7322,422.0
2024-04-29 10:20:00,3517.18,3517.18,3517.18,3517.18,100.0,3482.0293,3482.0293,3482.0293,3482.0293,100.0
2024-04-29 10:25:00,3511.51,3511.51,3509.35,3510.8,500.0,3476.416,3476.416,3474.2776,3475.7131,500.0
2024-04-29 10:30:00,3510.0,3510.86,3508.01,3510.86,1906.0,3474.9211,3475.7725,3472.951,3475.7725,1906.0
2024-04-29 10:35:00,3507.9,3512.0,3505.44,3512.0,400.0,3472.8421,3476.9011,3470.4066,3476.9011,400.0
2024-04-29 10:40:00,3512.0,3512.0,3512.0,3512.0,0.0,3476.9011,3476.9011,3476.9011,3476.9011,0.0
2024-04-29 10:45:00,3495.76,3495.76,3489.0,3490.35,1532.0,3460.8234,3460.8234,3454.131,3455.4675,1532.0
2024-04-29 10:50:00,3489.77,3495.2,3487.24,3494.99,3252.0,3454.8933,3460.269,3452.3885,3460.0611,3252.0
2024-04-29 10:55:00,3489.96,3494.87,3489.95,3494.87,382.0,3455.0814,3459.9423,3455.0715,3459.9423,382.0
2024-04-29 11:00:00,3495.4,3495.4,3495.4,3495.4,100.0,3460.467,3460.467,3460.467,3460.467,100.0
2024-04-29 11:05:00,3495.4,3495.4,3495.4,3495.4,0.0,3460.467,3460.467,3460.467,3460.467,0.0
2024-04-29 11:10:00,3488.82,3492.58,3488.82,3492.58,459.0,3453.9527,3457.6752,3453.9527,3457.6752,459.0
2024-04-29 11:15:00,3494.92,3500.19,3492.88,3498.61,721.0,3459.9918,3465.2091,3457.9722,3463.6449,721.0
2024-04-29 11:20:00,3493.0,3494.14,3493.0,3493.33,300.0,3458.091,3459.2196,3458.091,3458.4177,300.0
2024-04-29 11:25:00,3493.58,3493.58,3493.58,3493.58,100.0,3458.6652,3458.6652,3458.6652,3458.6652,100.0
2024-04-29 11:30:00,3488.9,3490.59,3488.9,3489.78,300.0,3454.0319,3455.7051,3454.0319,3454.9032,300.0
2024-04-29 11:35:00,3495.01,3495.01,3495.01,3495.01,200.0,3460.0809,3460.0809,3460.0809,3460.0809,200.0
2024-04-29 11:40:00,3492.79,3493.18,3492.79,3493.18,1400.0,3457.8831,3458.2692,3457.8831,3458.2692,1400.0
2024-04-29 11:45:00,3494.94,3495.79,3493.9,3494.56,555.0,3460.0116,3460.8531,3458.982,3459.6354,555.0
2024-04-29 11:50:00,3499.99,3499.99,3499.99,3499.99,100.0,3465.0111,3465.0111,3465.0111,3465.0111,100.0
2024-04-29 11:55:00,3499.99,3500.0,3499.25,3499.25,300.0,3465.0111,3465.021,3464.2785,3464.2785,300.0
2024-04-29 12:00:00,3499.25,3499.25,3499.25,3499.25,0.0,3464.2785,3464.2785,3464.2785,3464.2785,0.0
2024-04-29 12:05:00,3504.47,3504.47,3500.82,3500.83,200.0,3469.4463,3469.4463,3465.8328,3465.8427,200.0
2024-04-29 12:10:00,3500.82,3502.7,3500.82,3502.7,200.0,3465.8328,3467.694,3465.8328,3467.694,200.0
2024-04-29 12:15:00,3502.7,3502.7,3502.7,3502.7,0.0,3467.694,3467.694,3467.694,3467.694,0.0
2024-04-29 12:20:00,3499.9,3499.9,3499.9,3499.9,100.0,3464.922,3464.922,3464.922,3464.922,100.0
2024-04-29 12:25:00,3499.89,3499.89,3499.89,3499.89,100.0,3464.9121,3464.9121,3464.9121,3464.9121,100.0
2024-04-29 12:30:00,3500.2,3500.2,3500.2,3500.2,190.0,3465.219,3465.219,3465.219,3465.219,190.0
2024-04-29 12:35:00,3498.45,3511.95,3498.45,3511.95,1642.0,3463.4865,3476.8516,3463.4865,3476.8516,1642.0
2024-04-29 12:40:00,3511.95,3511.95,3511.95,3511.95,0.0,3476.8516,3476.8516,3476.8516,3476.8516,0.0
2024-04-29 12:45:00,3503.97,3503.97,3503.97,3503.97,100.0,3468.9513,3468.9513,3468.9513,3468.9513,100.0
2024-04-29 12:50:00,3500.58,3500.58,3500.58,3500.58,350.0,3465.5952,3465.5952,3465.5952,3465.5952,350.0
2024-04-29 12:55:00,3506.16,3506.16,3506.16,3506.16,100.0,3471.1195,3471.1195,3471.1195,3471.1195,100.0
2024-04-29 13:00:00,3508.15,3508.15,3503.23,3503.23,242.0,3473.0896,3473.0896,3468.2187,3468.2187,242.0
2024-04-29 13:05:00,3503.23,3503.23,3503.23,3503.23,0.0,3468.2187,3468.2187,3468.2187,3468.2187,0.0
2024-04-29 13:10:00,3503.23,3503.23,3503.23,3503.23,0.0,3468.2187,3468.2187,3468.2187,3468.2187,0.0
2024-04-29 13:15:00,3503.23,3503.23,3503.23,3503.23,0.0,3468.2187,3468.2187,3468.2187,3468.2187,0.0
2024-04-29 13:20:00,3503.23,3503.23,3503.23,3503.23,0.0,3468.2187,3468.2187,3468.2187,3468.2187,0.0
2024-04-29 13:25:00,3510.39,3514.0,3510.39,3514.0,830.0,3475.3072,3478.8811,3475.3072,3478.8811,830.0
2024-04-29 13:30:00,3514.0,3514.0,3514.0,3514.0,0.0,3478.8811,3478.8811,3478.8811,3478.8811,0.0
2024-04-29 13:35:00,3514.0,3514.0,3514.0,3514.0,0.0,3478.8811,3478.8811,3478.8811,3478.8811,0.0
2024-04-29 13:40:00,3514.0,3514.0,3514.0,3514.0,0.0,3478.8811,3478.8811,3478.8811,3478.8811,0.0
2024-04-29 13:45:00,3514.0,3514.0,3514.0,3514.0,0.0,3478.8811,3478.8811,3478.8811,3478.8811,0.0
2024-04-29 13:50:00,3513.41,3513.41,3513.4,3513.41,100.0,3478.297,3478.297,3478.2871,3478.297,100.0
2024-04-29 13:55:00,3511.0,3511.0,3511.0,3511.0,100.0,3475.9111,3475.9111,3475.9111,3475.9111,100.0
2024-04-29 14:00:00,3505.0,3508.38,3505.0,3508.38,900.0,3469.971,3473.3173,3469.971,3473.3173,900.0
2024-04-29 14:05:00,3508.38,3508.38,3508.38,3508.38,0.0,3473.3173,3473.3173,3473.3173,3473.3173,0.0
2024-04-29 14:10:00,3509.95,3509.95,3509.95,3509.95,360.0,3474.8716,3474.8716,3474.8716,3474.8716,360.0
2024-04-29 14:15:00,3509.95,3509.95,3509.95,3509.95,0.0,3474.8716,3474.8716,3474.8716,3474.8716,0.0
2024-04-29 14:20:00,3509.84,3509.84,3509.84,3509.84,100.0,3474.7627,3474.7627,3474.7627,3474.7627,100.0
2024-04-29 14:25:00,3509.84,3509.84,3509.84,3509.84,0.0,3474.7627,3474.7627,3474.7627,3474.7627,0.0
2024-04-29 14:30:00,3504.49,3505.16,3504.49,3505.16,200.0,3469.4661,3470.1294,3469.4661,3470.1294,200.0
2024-04-29 14:35:00,3505.16,3505.16,3505.16,3505.16,0.0,3470.1294,3470.1294,3470.1294,3470.1294,0.0
2024-04-29 14:40:00,3506.23,3506.23,3506.23,3506.23,100.0,3471.1888,3471.1888,3471.1888,3471.1888,100.0
2024-04-29 14:45:00,3507.81,3507.81,3507.81,3507.81,100.0,3472.753,3472.753,3472.753,3472.753,100.0
2024-04-29 14:50:00,3508.69,3508.69,3508.69,3508.69,100.0,3473.6242,3473.6242,3473.6242,3473.6242,100.0
2024-04-29 14:55:00,3509.13,3509.13,3509.13,3509.13,100.0,3474.0598,3474.0598,3474.0598,3474.0598,100.0
2024-04-29 15:00:00,3498.01,3500.9,3495.0,3500.9,500.0,3463.0509,3465.912,3460.071,3465.912,500.0
2024-04-29 15:05:00,3503.2,3503.96,3499.43,3503.96,500.0,3468.189,3468.9414,3464.4567,3468.9414,500.0
2024-04-29 15:10:00,3504.0,3504.36,3504.0,3504.36,200.0,3468.981,3469.3374,3468.981,3469.3374,200.0
2024-04-29 15:15:00,3504.36,3504.36,3504.36,3504.36,0.0,3469.3374,3469.3374,3469.3374,3469.3374,0.0
2024-04-29 15:20:00,3507.95,3507.95,3507.95,3507.95,200.0,3472.8916,3472.8916,3472.8916,3472.8916,200.0
2024-04-29 15:25:00,3507.9,3510.49,3507.9,3510.49,436.0,3472.8421,3475.4062,3472.8421,3475.4062,436.0
2024-04-29 15:30:00,3509.86,3509.86,3509.86,3509.86,200.0,3474.7825,3474.7825,3474.7825,3474.7825,200.0
2024-04-29 15:35:00,3511.61,3511.61,3510.48,3510.49,200.0,3476.515,3476.515,3475.3963,3475.4062,200.0
2024-04-29 15:40:00,3510.49,3510.49,3510.49,3510.49,0.0,3475.4062,3475.4062,3475.4062,3475.4062,0.0
2024-04-29 15:45:00,3510.49,3510.49,3510.49,3510.49,0.0,3475.4062,3475.4062,3475.4062,3475.4062,0.0
2024-04-29 15:50:00,3512.48,3514.33,3512.48,3513.6,952.0,3477.3763,3479.2078,3477.3763,3478.4851,952.0
2024-04-29 15:55:00,3519.29,3519.29,3511.45,3511.45,1844.0,3484.1182,3484.1182,3476.3566,3476.3566,1844.0
2024-04-30 09:30:00,3512.79,3512.79,3497.04,3497.05,3171.0,3477.6832,3477.6832,3462.0906,3462.1005,3171.0
2024-04-30 09:35:00,3494.59,3507.0,3482.24,3506.99,1600.0,3459.6651,3471.9511,3447.4385,3471.9412,1600.0
2024-04-30 09:40:00,3504.49,3514.52,3502.96,3512.22,2325.0,3469.4661,3479.3959,3467.9514,3477.1189,2325.0
2024-04-30 09:45:00,3515.7,3515.7,3508.17,3513.27,1533.0,3480.5641,3480.5641,3473.1094,3478.1584,1533.0
2024-04-30 09:50:00,3512.24,3512.24,3497.62,3497.62,2639.0,3477.1387,3477.1387,3462.6648,3462.6648,2639.0
2024-04-30 09:55:00,3502.96,3502.96,3502.96,3502.96,145.0,3467.9514,3467.9514,3467.9514,3467.9514,145.0
2024-04-30 10:00:00,3506.59,3515.3,3506.59,3515.3,927.0,3471.5452,3480.1681,3471.5452,3480.1681,927.0
2024-04-30 10:05:00,3511.79,3511.79,3511.79,3511.79,100.0,3476.6932,3476.6932,3476.6932,3476.6932,100.0
2024-04-30 10:10:00,3504.16,3505.17,3497.2,3504.61,715.0,3469.1394,3470.1393,3462.249,3469.5849,715.0
2024-04-30 10:15:00,3502.93,3506.66,3496.24,3498.4,900.0,3467.9217,3471.6145,3461.2986,3463.437,900.0
2024-04-30 10:20:00,3502.93,3508.88,3502.16,3502.16,900.0,3467.9217,3473.8123,3467.1594,3467.1594,900.0
2024-04-30 10:25:00,3501.89,3506.23,3501.89,3503.68,1900.0,3466.8921,3471.1888,3466.8921,3468.6642,1900.0
2024-04-30 10:30:00,3503.68,3503.68,3503.68,3503.68,0.0,3468.6642,3468.6642,3468.6642,3468.6642,0.0
2024-04-30 10:35:00,3504.38,3504.72,3502.08,3502.09,1500.0,3469.3572,3469.6938,3467.0802,3467.0901,1500.0
2024-04-30 10:40:00,3506.14,3511.02,3505.93,3510.86,1400.0,3471.0997,3475.9309,3470.8918,3475.7725,1400.0
2024-04-30 10:45:00,3505.41,3516.05,3505.06,3516.05,1600.0,3470.3769,3480.9106,3470.0304,3480.9106,1600.0
2024-04-30 10:50:00,3511.02,3516.14,3511.02,3513.3,900.0,3475.9309,3480.9997,3475.9309,3478.1881,900.0
2024-04-30 10:55:00,3510.0,3512.29,3508.0,3508.01,500.0,3474.9211,3477.1882,3472.9411,3472.951,500.0
2024-04-30 11:00:00,3512.49,3512.49,3505.01,3507.99,1400.0,3477.3862,3477.3862,3469.9809,3472.9312,1400.0
2024-04-30 11:05:00,3505.0,3510.44,3505.0,3506.45,1150.0,3469.971,3475.3567,3469.971,3471.4066,1150.0
2024-04-30 11:10:00,3506.11,3506.11,3490.65,3490.65,1772.0,3471.07,3471.07,3455.7645,3455.7645,1772.0
2024-04-30 11:15:00,3496.89,3496.89,3491.72,3491.72,208.0,3461.9421,3461.9421,3456.8238,3456.8238,208.0
2024-04-30 11:20:00,3489.0,3489.0,3485.0,3485.0,400.0,3454.131,3454.131,3450.1709,3450.1709,400.0
2024-04-30 11:25:00,3485.41,3492.07,3485.41,3491.97,678.0,3450.5768,3457.1703,3450.5768,3457.0713,678.0
2024-04-30 11:30:00,3496.97,3496.97,3488.19,3488.19,200.0,3462.0213,3462.0213,3453.329,3453.329,200.0
2024-04-30 11:35:00,3488.95,3488.95,3488.95,3488.95,100.0,3454.0815,3454.0815,3454.0815,3454.0815,100.0
2024-04-30 11:40:00,3488.51,3488.51,3488.5,3488.51,100.0,3453.6458,3453.6458,3453.6359,3453.6458,100.0
2024-04-30 11:45:00,3485.83,3485.83,3483.32,3483.33,300.0,3450.9926,3450.9926,3448.5077,3448.5176,300.0
2024-04-30 11:50:00,3483.33,3483.33,3483.33,3483.33,0.0,3448.5176,3448.5176,3448.5176,3448.5176,0.0
2024-04-30 11:55:00,3489.9,3490.15,3489.9,3490.15,200.0,3455.022,3455.2695,3455.022,3455.2695,200.0
2024-04-30 12:00:00,3487.33,3487.33,3487.33,3487.33,100.0,3452.4776,3452.4776,3452.4776,3452.4776,100.0
2024-04-30 12:05:00,3486.12,3486.12,3486.12,3486.12,100.0,3451.2797,3451.2797,3451.2797,3451.2797,100.0
2024-04-30 12:10:00,3486.12,3486.12,3486.12,3486.12,0.0,3451.2797,3451.2797,3451.2797,3451.2797,0.0
2024-04-30 12:15:00,3486.12,3486.12,3486.12,3486.12,0.0,3451.2797,3451.2797,3451.2797,3451.2797,0.0
2024-04-30 12:20:00,3486.12,3486.12,3486.12,3486.12,0.0,3451.2797,3451.2797,3451.2797,3451.2797,0.0
2024-04-30 12:25:00,3486.12,3486.12,3486.12,3486.12,0.0,3451.2797,3451.2797,3451.2797,3451.2797,0.0
2024-04-30 12:30:00,3486.12,3486.12,3486.12,3486.12,0.0,3451.2797,3451.2797,3451.2797,3451.2797,0.0
2024-04-30 12:35:00,3481.15,3483.88,3481.03,3483.88,1513.0,3446.3594,3449.0621,3446.2406,3449.0621,1513.0
2024-04-30 12:40:00,3483.88,3483.88,3483.87,3483.88,229.0,3449.0621,3449.0621,3449.0522,3449.0621,229.0
2024-04-30 12:45:00,3481.72,3481.72,3481.71,3481.72,300.0,3446.9237,3446.9237,3446.9138,3446.9237,300.0
2024-04-30 12:50:00,3483.03,3483.03,3483.02,3483.03,115.0,3448.2206,3448.2206,3448.2107,3448.2206,115.0
2024-04-30 12:55:00,3482.18,3482.18,3480.0,3480.0,1200.0,3447.3791,3447.3791,3445.2209,3445.2209,1200.0
2024-04-30 13:00:00,3482.68,3483.53,3480.09,3483.53,1600.0,3447.8741,3448.7156,3445.31,3448.7156,1600.0
2024-04-30 13:05:00,3484.39,3484.39,3484.3,3484.3,300.0,3449.567,3449.567,3449.4779,3449.4779,300.0
2024-04-30 13:10:00,3483.27,3483.27,3483.26,3483.27,100.0,3448.4582,3448.4582,3448.4483,3448.4582,100.0
2024-04-30 13:15:00,3480.8,3482.75,3478.58,3478.58,1437.0,3446.0129,3447.9434,3443.8151,3443.8151,1437.0
2024-04-30 13:20:00,3479.5,3479.5,3479.49,3479.5,100.0,3444.7259,3444.7259,3444.716,3444.7259,100.0
2024-04-30 13:25:00,3478.28,3478.28,3477.1,3477.11,200.0,3443.5181,3443.5181,3442.3499,3442.3598,200.0
2024-04-30 13:30:00,3477.83,3482.03,3477.83,3482.03,444.0,3443.0726,3447.2306,3443.0726,3447.2306,444.0
2024-04-30 13:35:00,3482.03,3482.03,3482.03,3482.03,0.0,3447.2306,3447.2306,3447.2306,3447.2306,0.0
2024-04-30 13:40:00,3485.21,3485.21,3483.81,3483.81,400.0,3450.3788,3450.3788,3448.9928,3448.9928,400.0
2024-04-30 13:45:00,3484.01,3484.56,3484.01,3484.56,200.0,3449.1908,3449.7353,3449.1908,3449.7353,200.0
2024-04-30 13:50:00,3487.76,3487.76,3486.43,3486.43,200.0,3452.9033,3452.9033,3451.5866,3451.5866,200.0
2024-04-30 13:55:00,3485.36,3485.36,3485.35,3485.36,200.0,3450.5273,3450.5273,3450.5174,3450.5273,200.0
2024-04-30 14:00:00,3484.93,3484.94,3484.93,3484.93,100.0,3450.1016,3450.1115,3450.1016,3450.1016,100.0
2024-04-30 14:05:00,3484.8,3484.8,3483.36,3483.36,900.0,3449.9729,3449.9729,3448.5473,3448.5473,900.0
2024-04-30 14:10:00,3483.49,3484.98,3482.68,3484.04,1207.0,3448.676,3450.1511,3447.8741,3449.2205,1207.0
2024-04-30 14:15:00,3483.99,3483.99,3483.19,3483.21,500.0,3449.171,3449.171,3448.379,3448.3988,500.0
2024-04-30 14:20:00,3483.33,3483.33,3480.53,3482.67,500.0,3448.5176,3448.5176,3445.7456,3447.8642,500.0
2024-04-30 14:25:00,3481.9,3481.9,3478.84,3478.94,424.0,3447.1019,3447.1019,3444.0725,3444.1715,424.0
2024-04-30 14:30:00,3478.8,3479.38,3478.17,3479.38,400.0,3444.0329,3444.6071,3443.4092,3444.6071,400.0
2024-04-30 14:35:00,3479.38,3479.38,3479.38,3479.38,0.0,3444.6071,3444.6071,3444.6071,3444.6071,0.0
2024-04-30 14:40:00,3480.77,3480.77,3480.77,3480.77,100.0,3445.9832,3445.9832,3445.9832,3445.9832,100.0
2024-04-30 14:45:00,3480.77,3480.77,3480.77,3480.77,0.0,3445.9832,3445.9832,3445.9832,3445.9832,0.0
2024-04-30 14:50:00,3475.39,3475.39,3470.87,3470.87,200.0,3440.657,3440.657,3436.1821,3436.1821,200.0
2024-04-30 14:55:00,3470.26,3470.26,3470.26,3470.26,100.0,3435.5782,3435.5782,3435.5782,3435.5782,100.0
2024-04-30 15:00:00,3473.83,3476.57,3473.83,3476.57,221.0,3439.1126,3441.8252,3439.1126,3441.8252,221.0
2024-04-30 15:05:00,3474.55,3474.55,3472.63,3472.63,413.0,3439.8254,3439.8254,3437.9246,3437.9246,413.0
2024-04-30 15:10:00,3471.79,3471.79,3470.93,3470.93,200.0,3437.0929,3437.0929,3436.2415,3436.2415,200.0
2024-04-30 15:15:00,3468.18,3468.18,3465.01,3465.22,700.0,3433.519,3433.519,3430.3807,3430.5886,700.0
2024-04-30 15:20:00,3459.22,3462.02,3458.93,3462.02,400.0,3424.6486,3427.4206,3424.3615,3427.4206,400.0
2024-04-30 15:25:00,3464.71,3464.71,3464.71,3464.71,100.0,3430.0837,3430.0837,3430.0837,3430.0837,100.0
2024-04-30 15:30:00,3464.88,3468.85,3464.68,3468.85,800.0,3430.252,3434.1823,3430.054,3434.1823,800.0
2024-04-30 15:35:00,3465.49,3466.48,3465.49,3466.48,200.0,3430.8559,3431.836,3430.8559,3431.836,200.0
2024-04-30 15:40:00,3462.84,3463.51,3462.84,3463.51,250.0,3428.2324,3428.8957,3428.2324,3428.8957,250.0
2024-04-30 15:45:00,3461.81,3466.47,3461.81,3466.47,500.0,3427.2127,3431.8261,3427.2127,3431.8261,500.0
2024-04-30 15:50:00,3457.96,3457.96,3444.23,3445.04,4610.0,3423.4012,3423.4012,3409.8084,3410.6103,4610.0
2024-04-30 15:55:00,3449.81,3457.43,3449.53,3452.15,2727.0,3415.3326,3422.8765,3415.0554,3417.6492,2727.0
2024-05-01 09:30:00,3437.25,3479.91,3437.25,3479.91,1503.0,3402.8981,3445.1318,3402.8981,3445.1318,1503.0
2024-05-01 09:35:00,3455.4,3455.46,3447.45,3455.46,300.0,3420.8667,3420.9261,3412.9962,3420.9261,300.0
2024-05-01 09:40:00,3449.16,3449.16,3424.5,3424.5,500.0,3414.6891,3414.6891,3390.2756,3390.2756,500.0
2024-05-01 09:45:00,3422.06,3422.06,3410.15,3410.15,300.0,3387.8599,3387.8599,3376.069,3376.069,300.0
2024-05-01 09:50:00,3428.16,3430.07,3418.38,3418.38,600.0,3393.899,3395.7899,3384.2167,3384.2167,600.0
2024-05-01 09:55:00,3419.09,3424.73,3410.0,3424.73,1030.0,3384.9196,3390.5033,3375.9205,3390.5033,1030.0
2024-05-01 10:00:00,3413.17,3418.77,3413.17,3415.08,300.0,3379.0588,3384.6028,3379.0588,3380.9497,300.0
2024-05-01 10:05:00,3418.14,3418.14,3418.14,3418.14,100.0,3383.9791,3383.9791,3383.9791,3383.9791,100.0
2024-05-01 10:10:00,3413.13,3424.41,3413.13,3424.41,1178.0,3379.0192,3390.1865,3379.0192,3390.1865,1178.0
2024-05-01 10:15:00,3425.99,3428.11,3411.86,3428.11,2500.0,3391.7507,3393.8495,3377.7619,3393.8495,2500.0
2024-05-01 10:20:00,3411.82,3411.82,3407.97,3408.04,300.0,3377.7223,3377.7223,3373.9108,3373.9801,300.0
2024-05-01 10:25:00,3408.04,3408.04,3408.04,3408.04,0.0,3373.9801,3373.9801,3373.9801,3373.9801,0.0
2024-05-01 10:30:00,3409.89,3410.79,3409.88,3410.79,200.0,3375.8116,3376.7026,3375.8017,3376.7026,200.0
2024-05-01 10:35:00,3411.2,3416.05,3411.19,3414.22,600.0,3377.1085,3381.91,3377.0986,3380.0983,600.0
2024-05-01 10:40:00,3414.22,3414.22,3414.22,3414.22,0.0,3380.0983,3380.0983,3380.0983,3380.0983,0.0
2024-05-01 10:45:00,3413.6,3413.6,3408.9,3411.0,518.0,3379.4845,3379.4845,3374.8315,3376.9105,518.0
2024-05-01 10:50:00,3410.43,3411.06,3410.0,3411.06,300.0,3376.3462,3376.9699,3375.9205,3376.9699,300.0
2024-05-01 10:55:00,3409.09,3414.29,3409.09,3413.89,1000.0,3375.0196,3380.1676,3375.0196,3379.7716,1000.0
2024-05-01 11:00:00,3410.51,3422.93,3410.51,3420.26,804.0,3376.4254,3388.7213,3376.4254,3386.0779,804.0
2024-05-01 11:05:00,3420.26,3420.26,3420.26,3420.26,0.0,3386.0779,3386.0779,3386.0779,3386.0779,0.0
2024-05-01 11:10:00,3415.02,3421.06,3412.99,3412.99,311.0,3380.8903,3386.8699,3378.8806,3378.8806,311.0
2024-05-01 11:15:00,3413.0,3413.0,3405.64,3405.65,778.0,3378.8905,3378.8905,3371.604,3371.6139,778.0
2024-05-01 11:20:00,3405.23,3406.81,3405.23,3406.81,200.0,3371.1981,3372.7624,3371.1981,3372.7624,200.0
2024-05-01 11:25:00,3410.66,3411.0,3407.49,3408.48,1301.0,3376.5739,3376.9105,3373.4356,3374.4157,1301.0
2024-05-01 11:30:00,3406.0,3406.0,3406.0,3406.0,100.0,3371.9605,3371.9605,3371.9605,3371.9605,100.0
2024-05-01 11:35:00,3408.93,3411.79,3408.93,3411.79,600.0,3374.8612,3377.6926,3374.8612,3377.6926,600.0
2024-05-01 11:40:00,3415.49,3420.02,3415.49,3420.02,700.0,3381.3556,3385.8403,3381.3556,3385.8403,700.0
2024-05-01 11:45:00,3419.6,3422.18,3419.6,3420.12,700.0,3385.4245,3387.9787,3385.4245,3385.9393,700.0
2024-05-01 11:50:00,3420.12,3420.12,3420.12,3420.12,0.0,3385.9393,3385.9393,3385.9393,3385.9393,0.0
2024-05-01 11:55:00,3420.12,3420.12,3420.12,3420.12,0.0,3385.9393,3385.9393,3385.9393,3385.9393,0.0
2024-05-01 12:00:00,3415.41,3418.19,3415.41,3418.19,294.0,3381.2764,3384.0286,3381.2764,3384.0286,294.0
2024-05-01 12:05:00,3418.44,3420.25,3417.57,3418.82,685.0,3384.2761,3386.068,3383.4148,3384.6523,685.0
2024-05-01 12:10:00,3418.82,3418.82,3418.82,3418.82,0.0,3384.6523,3384.6523,3384.6523,3384.6523,0.0
2024-05-01 12:15:00,3423.18,3426.63,3423.18,3426.63,360.0,3388.9688,3392.3843,3388.9688,3392.3843,360.0
2024-05-01 12:20:00,3429.87,3430.16,3422.08,3422.08,1000.0,3395.5919,3395.879,3387.8797,3387.8797,1000.0
2024-05-01 12:25:00,3422.74,3424.74,3422.74,3424.74,200.0,3388.5332,3390.5132,3388.5332,3390.5132,200.0
2024-05-01 12:30:00,3426.73,3426.73,3426.56,3426.57,200.0,3392.4833,3392.4833,3392.315,3392.3249,200.0
2024-05-01 12:35:00,3424.81,3424.81,3418.56,3418.56,500.0,3390.5825,3390.5825,3384.3949,3384.3949,500.0
2024-05-01 12:40:00,3418.56,3418.56,3418.56,3418.56,0.0,3384.3949,3384.3949,3384.3949,3384.3949,0.0
2024-05-01 12:45:00,3421.93,3421.93,3421.93,3421.93,100.0,3387.7312,3387.7312,3387.7312,3387.7312,100.0
2024-05-01 12:50:00,3421.04,3421.04,3415.74,3420.43,783.0,3386.8501,3386.8501,3381.6031,3386.2462,783.0
2024-05-01 12:55:00,3421.41,3421.41,3421.41,3421.41,100.0,3387.2164,3387.2164,3387.2164,3387.2164,100.0
2024-05-01 13:00:00,3416.76,3427.13,3416.76,3422.54,1956.0,3382.6129,3392.8793,3382.6129,3388.3352,1956.0
2024-05-01 13:05:00,3423.74,3423.98,3418.98,3418.98,790.0,3389.5232,3389.7608,3384.8107,3384.8107,790.0
2024-05-01 13:10:00,3421.28,3421.28,3419.05,3419.76,300.0,3387.0877,3387.0877,3384.88,3385.5829,300.0
2024-05-01 13:15:00,3418.04,3419.34,3413.4,3413.4,500.0,3383.8801,3385.1671,3379.2865,3379.2865,500.0
2024-05-01 13:20:00,3413.4,3413.4,3413.4,3413.4,0.0,3379.2865,3379.2865,3379.2865,3379.2865,0.0
2024-05-01 13:25:00,3428.86,3428.86,3428.86,3428.86,100.0,3394.592,3394.592,3394.592,3394.592,100.0
2024-05-01 13:30:00,3428.86,3428.86,3428.86,3428.86,0.0,3394.592,3394.592,3394.592,3394.592,0.0
2024-05-01 13:35:00,3429.7,3429.83,3428.89,3428.89,300.0,3395.4236,3395.5523,3394.6217,3394.6217,300.0
2024-05-01 13:40:00,3427.62,3427.62,3425.19,3425.19,300.0,3393.3644,3393.3644,3390.9587,3390.9587,300.0
2024-05-01 13:45:00,3425.25,3427.45,3425.25,3426.13,400.0,3391.0181,3393.1961,3391.0181,3391.8893,400.0
2024-05-01 13:50:00,3423.3,3426.82,3422.17,3426.82,2141.0,3389.0876,3392.5724,3387.9688,3392.5724,2141.0
2024-05-01 13:55:00,3426.56,3436.14,3422.32,3436.14,4729.0,3392.315,3401.7992,3388.1173,3401.7992,4729.0
2024-05-01 14:00:00,3436.17,3436.17,3426.97,3428.1,1500.0,3401.8289,3401.8289,3392.7209,3393.8396,1500.0
2024-05-01 14:05:00,3431.21,3431.21,3423.23,3426.34,753.0,3396.9185,3396.9185,3389.0183,3392.0972,753.0
2024-05-01 14:10:00,3424.66,3426.95,3424.66,3426.95,598.0,3390.434,3392.7011,3390.434,3392.7011,598.0
2024-05-01 14:15:00,3423.18,3423.18,3423.18,3423.18,100.0,3388.9688,3388.9688,3388.9688,3388.9688,100.0
2024-05-01 14:20:00,3429.32,3430.83,3429.32,3430.83,297.0,3395.0474,3396.5423,3395.0474,3396.5423,297.0
2024-05-01 14:25:00,3432.81,3432.81,3425.71,3425.72,1400.0,3398.5025,3398.5025,3391.4735,3391.4834,1400.0
2024-05-01 14:30:00,3425.59,3425.59,3414.47,3423.91,3444.0,3391.3547,3391.3547,3380.3458,3389.6915,3444.0
2024-05-01 14:35:00,3437.81,3437.81,3418.32,3434.95,1200.0,3403.4525,3403.4525,3384.1573,3400.6211,1200.0
2024-05-01 14:40:00,3443.31,3454.44,3425.0,3454.13,5497.0,3408.8976,3419.9163,3390.7706,3419.6094,5497.0
2024-05-01 14:45:00,3455.77,3455.77,3447.04,3451.9,300.0,3421.2331,3421.2331,3412.5903,3417.4017,300.0
2024-05-01 14:50:00,3470.19,3470.19,3452.0,3461.83,2300.0,3435.5089,3435.5089,3417.5007,3427.2325,2300.0
2024-05-01 14:55:00,3464.25,3469.45,3463.65,3464.85,600.0,3429.6283,3434.7763,3429.0343,3430.2223,600.0
2024-05-01 15:00:00,3467.71,3470.87,3467.7,3470.87,232.0,3433.0537,3436.1821,3433.0438,3436.1821,232.0
2024-05-01 15:05:00,3465.48,3474.32,3459.03,3474.32,1340.0,3430.846,3439.5977,3424.4605,3439.5977,1340.0
2024-05-01 15:10:00,3472.45,3476.07,3472.45,3476.07,200.0,3437.7464,3441.3302,3437.7464,3441.3302,200.0
2024-05-01 15:15:00,3479.42,3485.11,3479.42,3485.11,800.0,3444.6467,3450.2798,3444.6467,3450.2798,800.0
2024-05-01 15:20:00,3477.11,3480.66,3472.42,3480.66,1200.0,3442.3598,3445.8743,3437.7167,3445.8743,1200.0
2024-05-01 15:25:00,3475.55,3483.57,3475.42,3476.7,500.0,3440.8154,3448.7552,3440.6867,3441.9539,500.0
2024-05-01 15:30:00,3463.15,3463.15,3457.3,3459.85,300.0,3428.5393,3428.5393,3422.7478,3425.2723,300.0
2024-05-01 15:35:00,3453.69,3453.82,3443.2,3443.41,1698.0,3419.1738,3419.3025,3408.7887,3408.9966,1698.0
2024-05-01 15:40:00,3440.29,3441.91,3437.67,3441.91,587.0,3405.9078,3407.5116,3403.3139,3407.5116,587.0
2024-05-01 15:45:00,3441.49,3441.49,3437.53,3437.88,600.0,3407.0958,3407.0958,3403.1753,3403.5218,600.0
2024-05-01 15:50:00,3437.6,3439.47,3424.94,3427.74,1800.0,3403.2446,3405.096,3390.7112,3393.4832,1800.0
2024-05-01 15:55:00,3422.87,3422.87,3416.14,3416.15,2552.0,3388.6619,3388.6619,3381.9991,3382.009,2552.0
2024-05-02 09:30:00,3440.0,3440.0,3409.66,3409.66,7990.0,3405.6207,3405.6207,3375.5839,3375.5839,7990.0
2024-05-02 09:35:00,3403.36,3403.36,3403.36,3403.36,100.0,3369.3468,3369.3468,3369.3468,3369.3468,100.0
2024-05-02 09:40:00,3401.42,3423.09,3401.42,3411.11,400.0,3367.4262,3388.8797,3367.4262,3377.0194,400.0
2024-05-02 09:45:00,3411.79,3411.79,3402.33,3402.33,200.0,3377.6926,3377.6926,3368.3271,3368.3271,200.0
2024-05-02 09:50:00,3407.81,3417.14,3405.9,3410.0,1600.0,3373.7524,3382.9891,3371.8615,3375.9205,1600.0
2024-05-02 09:55:00,3410.81,3416.05,3410.29,3416.05,714.0,3376.7224,3381.91,3376.2076,3381.91,714.0
2024-05-02 10:00:00,3418.64,3418.65,3400.0,3400.15,1100.0,3384.4741,3384.484,3366.0204,3366.1689,1100.0
2024-05-02 10:05:00,3402.83,3409.23,3400.25,3405.0,1479.0,3368.8221,3375.1582,3366.2679,3370.9704,1479.0
2024-05-02 10:10:00,3408.0,3408.21,3403.75,3403.75,1475.0,3373.9405,3374.1484,3369.7329,3369.7329,1475.0
2024-05-02 10:15:00,3410.24,3412.59,3410.0,3410.0,952.0,3376.1581,3378.4846,3375.9205,3375.9205,952.0
2024-05-02 10:20:00,3411.01,3421.34,3406.25,3421.34,1394.0,3376.9204,3387.1471,3372.208,3387.1471,1394.0
2024-05-02 10:25:00,3436.8,3436.8,3414.83,3414.83,4299.0,3402.4526,3402.4526,3380.7022,3380.7022,4299.0
2024-05-02 10:30:00,3414.83,3414.83,3414.83,3414.83,0.0,3380.7022,3380.7022,3380.7022,3380.7022,0.0
2024-05-02 10:35:00,3414.33,3415.78,3408.77,3410.0,2597.0,3380.2072,3381.6427,3374.7028,3375.9205,2597.0
2024-05-02 10:40:00,3409.0,3410.5,3409.0,3409.0,400.0,3374.9305,3376.4155,3374.9305,3374.9305,400.0
2024-05-02 10:45:00,3415.0,3415.0,3413.1,3414.5,2198.0,3380.8705,3380.8705,3378.9895,3380.3755,2198.0
2024-05-02 10:50:00,3408.47,3408.47,3408.47,3408.47,100.0,3374.4058,3374.4058,3374.4058,3374.4058,100.0
2024-05-02 10:55:00,3415.8,3425.96,3415.8,3418.74,700.0,3381.6625,3391.721,3381.6625,3384.5731,700.0
2024-05-02 11:00:00,3421.65,3421.65,3418.59,3421.44,300.0,3387.454,3387.454,3384.4246,3387.2461,300.0
2024-05-02 11:05:00,3425.33,3427.92,3420.25,3426.55,4495.0,3391.0973,3393.6614,3386.068,3392.3051,4495.0
2024-05-02 11:10:00,3422.76,3422.76,3422.15,3422.15,200.0,3388.553,3388.553,3387.949,3387.949,200.0
2024-05-02 11:15:00,3420.0,3420.85,3413.18,3414.99,2990.0,3385.8205,3386.662,3379.0687,3380.8606,2990.0
2024-05-02 11:20:00,3418.4,3418.4,3413.79,3413.79,627.0,3384.2365,3384.2365,3379.6726,3379.6726,627.0
2024-05-02 11:25:00,3416.93,3416.93,3409.05,3412.43,1146.0,3382.7812,3382.7812,3374.98,3378.3262,1146.0
2024-05-02 11:30:00,3411.25,3414.48,3406.33,3406.34,500.0,3377.158,3380.3557,3372.2872,3372.2971,500.0
2024-05-02 11:35:00,3405.85,3405.85,3405.0,3405.09,400.0,3371.812,3371.812,3370.9704,3371.0595,400.0
2024-05-02 11:40:00,3402.1,3405.76,3401.77,3401.77,1431.0,3368.0994,3371.7229,3367.7727,3367.7727,1431.0
2024-05-02 11:45:00,3400.71,3400.71,3393.95,3397.64,1800.0,3366.7233,3366.7233,3360.0309,3363.684,1800.0
2024-05-02 11:50:00,3397.95,3408.63,3396.48,3408.62,1326.0,3363.9909,3374.5642,3362.5356,3374.5543,1326.0
2024-05-02 11:55:00,3409.17,3409.17,3408.59,3408.59,300.0,3375.0988,3375.0988,3374.5246,3374.5246,300.0
2024-05-02 12:00:00,3405.7,3411.82,3402.5,3411.55,3222.0,3371.6635,3377.7223,3368.4954,3377.455,3222.0
2024-05-02 12:05:00,3411.07,3414.47,3411.07,3413.35,605.0,3376.9798,3380.3458,3376.9798,3379.237,605.0
2024-05-02 12:10:00,3414.31,3418.0,3411.84,3417.91,1023.0,3380.1874,3383.8405,3377.7421,3383.7514,1023.0
2024-05-02 12:15:00,3410.0,3412.31,3408.66,3412.31,551.0,3375.9205,3378.2074,3374.5939,3378.2074,551.0
2024-05-02 12:20:00,3415.06,3415.06,3415.06,3415.06,200.0,3380.9299,3380.9299,3380.9299,3380.9299,200.0
2024-05-02 12:25:00,3414.79,3418.24,3414.79,3417.4,400.0,3380.6626,3384.0781,3380.6626,3383.2465,400.0
2024-05-02 12:30:00,3422.97,3427.1,3420.92,3427.09,2057.0,3388.7609,3392.8496,3386.7313,3392.8397,2057.0
2024-05-02 12:35:00,3425.47,3425.47,3423.35,3425.19,400.0,3391.2359,3391.2359,3389.1371,3390.9587,400.0
2024-05-02 12:40:00,3430.1,3431.49,3430.1,3431.11,300.0,3395.8196,3397.1957,3395.8196,3396.8195,300.0
2024-05-02 12:45:00,3426.02,3433.43,3423.01,3433.43,2600.0,3391.7804,3399.1163,3388.8005,3399.1163,2600.0
2024-05-02 12:50:00,3433.83,3435.2,3425.67,3430.0,6669.0,3399.5123,3400.8686,3391.4339,3395.7206,6669.0
2024-05-02 12:55:00,3426.82,3431.14,3426.82,3431.14,400.0,3392.5724,3396.8492,3392.5724,3396.8492,400.0
2024-05-02 13:00:00,3432.11,3438.37,3431.71,3437.25,1366.0,3397.8095,3404.0069,3397.4135,3402.8981,1366.0
2024-05-02 13:05:00,3442.24,3442.48,3440.28,3442.0,700.0,3407.8383,3408.0759,3405.8979,3407.6007,700.0
2024-05-02 13:10:00,3438.87,3438.92,3438.87,3438.91,300.0,3404.5019,3404.5514,3404.5019,3404.5415,300.0
2024-05-02 13:15:00,3439.5,3439.65,3433.83,3433.83,913.0,3405.1257,3405.2742,3399.5123,3399.5123,913.0
2024-05-02 13:20:00,3433.0,3433.0,3427.58,3428.0,600.0,3398.6906,3398.6906,3393.3248,3393.7406,600.0
2024-05-02 13:25:00,3427.22,3427.38,3421.23,3427.03,700.0,3392.9684,3393.1268,3387.0382,3392.7803,700.0
2024-05-02 13:30:00,3425.06,3426.22,3425.06,3426.22,200.0,3390.83,3391.9784,3390.83,3391.9784,200.0
2024-05-02 13:35:00,3425.05,3425.05,3425.02,3425.03,400.0,3390.8201,3390.8201,3390.7904,3390.8003,400.0
2024-05-02 13:40:00,3422.0,3422.0,3415.25,3415.25,2570.0,3387.8005,3387.8005,3381.118,3381.118,2570.0
2024-05-02 13:45:00,3420.84,3420.84,3420.84,3420.84,100.0,3386.6521,3386.6521,3386.6521,3386.6521,100.0
2024-05-02 13:50:00,3425.65,3426.42,3419.68,3419.91,2343.0,3391.4141,3392.1764,3385.5037,3385.7314,2343.0
2024-05-02 13:55:00,3419.91,3419.91,3419.91,3419.91,0.0,3385.7314,3385.7314,3385.7314,3385.7314,0.0
2024-05-02 14:00:00,3426.13,3428.88,3426.12,3428.58,903.0,3391.8893,3394.6118,3391.8794,3394.3148,903.0
2024-05-02 14:05:00,3428.11,3435.81,3427.49,3435.75,1352.0,3393.8495,3401.4725,3393.2357,3401.4131,1352.0
2024-05-02 14:10:00,3438.06,3438.06,3426.44,3429.82,5516.0,3403.7,3403.7,3392.1962,3395.5424,5516.0
2024-05-02 14:15:00,3428.46,3428.46,3428.46,3428.46,100.0,3394.196,3394.196,3394.196,3394.196,100.0
2024-05-02 14:20:00,3430.68,3430.68,3430.67,3430.68,100.0,3396.3938,3396.3938,3396.3839,3396.3938,100.0
2024-05-02 14:25:00,3432.8,3432.8,3428.07,3428.07,800.0,3398.4926,3398.4926,3393.8099,3393.8099,800.0
2024-05-02 14:30:00,3430.02,3431.38,3427.63,3430.01,901.0,3395.7404,3397.0868,3393.3743,3395.7305,901.0
2024-05-02 14:35:00,3430.68,3431.58,3428.31,3430.54,1065.0,3396.3938,3397.2848,3394.0475,3396.2552,1065.0
2024-05-02 14:40:00,3434.78,3435.16,3434.09,3434.09,400.0,3400.4528,3400.829,3399.7697,3399.7697,400.0
2024-05-02 14:45:00,3434.12,3436.71,3434.12,3434.4,301.0,3399.7994,3402.3635,3399.7994,3400.0766,301.0
2024-05-02 14:50:00,3434.4,3441.25,3434.4,3441.25,2037.0,3400.0766,3406.8582,3400.0766,3406.8582,2037.0
2024-05-02 14:55:00,3443.27,3451.07,3443.15,3451.07,1700.0,3408.858,3416.58,3408.7392,3416.58,1700.0
2024-05-02 15:00:00,3453.02,3453.02,3437.0,3446.68,2869.0,3418.5105,3418.5105,3402.6506,3412.2339,2869.0
2024-05-02 15:05:00,3449.49,3455.97,3447.22,3454.74,3436.0,3415.0158,3421.4311,3412.7685,3420.2133,3436.0
2024-05-02 15:10:00,3455.27,3460.87,3453.56,3455.55,1714.0,3420.738,3426.2821,3419.0451,3421.0152,1714.0
2024-05-02 15:15:00,3455.21,3460.94,3452.39,3455.94,2668.0,3420.6786,3426.3514,3417.8868,3421.4014,2668.0
2024-05-02 15:20:00,3456.84,3461.35,3456.61,3457.89,1579.0,3422.2924,3426.7573,3422.0647,3423.3319,1579.0
2024-05-02 15:25:00,3456.0,3458.96,3455.99,3456.55,1539.0,3421.4608,3424.3912,3421.4509,3422.0053,1539.0
2024-05-02 15:30:00,3459.91,3461.18,3447.53,3451.62,2479.0,3425.3317,3426.589,3413.0754,3417.1245,2479.0
2024-05-02 15:35:00,3451.55,3456.84,3448.09,3453.87,2700.0,3417.0552,3422.2924,3413.6298,3419.352,2700.0
2024-05-02 15:40:00,3456.85,3456.85,3448.2,3448.77,2452.0,3422.3023,3422.3023,3413.7387,3414.303,2452.0
2024-05-02 15:45:00,3448.3,3454.34,3447.9,3450.66,2738.0,3413.8377,3419.8173,3413.4417,3416.1741,2738.0
2024-05-02 15:50:00,3451.6,3463.57,3451.08,3463.57,5146.0,3417.1047,3428.9551,3416.5899,3428.9551,5146.0
2024-05-02 15:55:00,3464.04,3487.91,3462.25,3487.57,10973.0,3429.4204,3453.0518,3427.6483,3452.7152,10973.0
2024-05-03 09:30:00,3700.0,3708.26,3653.62,3688.64,16337.0,3663.0222,3671.1997,3617.1057,3651.7757,16337.0
2024-05-03 09:35:00,3682.98,3745.94,3673.37,3707.96,12271.0,3646.1723,3708.5031,3636.6584,3670.9027,12271.0
2024-05-03 09:40:00,3711.81,3748.21,3707.46,3725.03,5635.0,3674.7142,3710.7504,3670.4077,3687.8021,5635.0
2024-05-03 09:45:00,3730.03,3744.0,3722.08,3722.08,3214.0,3692.7521,3706.5825,3684.8815,3684.8815,3214.0
2024-05-03 09:50:00,3727.1,3735.0,3708.22,3723.63,1900.0,3689.8514,3697.6724,3671.1601,3686.4161,1900.0
2024-05-03 09:55:00,3732.99,3732.99,3698.19,3698.19,1500.0,3695.6825,3695.6825,3661.2303,3661.2303,1500.0
2024-05-03 10:00:00,3705.39,3705.39,3689.28,3691.68,1000.0,3668.3583,3668.3583,3652.4094,3654.7854,1000.0
2024-05-03 10:05:00,3701.48,3712.91,3700.0,3705.0,1870.0,3664.4874,3675.8032,3663.0222,3667.9722,1870.0
2024-05-03 10:10:00,3714.0,3714.16,3681.76,3684.3,2228.0,3676.8823,3677.0407,3644.9645,3647.4791,2228.0
2024-05-03 10:15:00,3681.78,3682.22,3665.4,3670.3,2271.0,3644.9843,3645.4199,3628.768,3633.619,2271.0
2024-05-03 10:20:00,3670.3,3690.14,3670.3,3680.94,1789.0,3633.619,3653.2608,3633.619,3644.1527,1789.0
2024-05-03 10:25:00,3685.87,3700.0,3685.86,3686.84,1009.0,3649.0334,3663.0222,3649.0235,3649.9937,1009.0
2024-05-03 10:30:00,3695.66,3696.86,3692.14,3692.14,300.0,3658.7256,3659.9136,3655.2408,3655.2408,300.0
2024-05-03 10:35:00,3676.79,3683.4,3670.21,3670.21,1400.0,3640.0442,3646.5881,3633.5299,3633.5299,1400.0
2024-05-03 10:40:00,3670.83,3671.11,3664.21,3668.0,1400.0,3634.1437,3634.4209,3627.5899,3631.342,1400.0
2024-05-03 10:45:00,3666.7,3666.7,3666.7,3666.7,100.0,3630.055,3630.055,3630.055,3630.055,100.0
2024-05-03 10:50:00,3655.9,3670.84,3653.17,3669.96,2400.0,3619.363,3634.1536,3616.6602,3633.2824,2400.0
2024-05-03 10:55:00,3668.14,3673.57,3667.26,3673.57,810.0,3631.4806,3636.8564,3630.6094,3636.8564,810.0
2024-05-03 11:00:00,3676.6,3676.6,3666.72,3675.18,300.0,3639.8561,3639.8561,3630.0748,3638.4503,300.0
2024-05-03 11:05:00,3666.41,3666.41,3649.99,3654.42,703.0,3629.7679,3629.7679,3613.512,3617.8977,703.0
2024-05-03 11:10:00,3650.0,3651.7,3649.93,3650.69,432.0,3613.5219,3615.2049,3613.4526,3614.205,432.0
2024-05-03 11:15:00,3657.09,3659.51,3657.03,3659.51,600.0,3620.5411,3622.9369,3620.4817,3622.9369,600.0
2024-05-03 11:20:00,3652.75,3652.75,3643.47,3644.03,800.0,3616.2444,3616.2444,3607.0572,3607.6116,800.0
2024-05-03 11:25:00,3642.99,3660.24,3642.81,3660.24,1100.0,3606.582,3623.6596,3606.4038,3623.6596,1100.0
2024-05-03 11:30:00,3652.95,3655.19,3652.95,3655.19,1000.0,3616.4424,3618.66,3616.4424,3618.66,1000.0
2024-05-03 11:35:00,3655.21,3655.21,3649.21,3650.0,897.0,3618.6798,3618.6798,3612.7398,3613.5219,897.0
2024-05-03 11:40:00,3647.32,3648.1,3640.1,3641.89,900.0,3610.8687,3611.6409,3603.7209,3605.493,900.0
2024-05-03 11:45:00,3644.35,3644.35,3632.1,3632.1,1094.0,3607.9284,3607.9284,3595.8008,3595.8008,1094.0
2024-05-03 11:50:00,3629.88,3634.0,3629.88,3634.0,1573.0,3593.603,3597.6818,3593.603,3597.6818,1573.0
2024-05-03 11:55:00,3636.13,3637.36,3629.37,3629.37,1100.0,3599.7905,3601.0082,3593.0981,3593.0981,1100.0
2024-05-03 12:00:00,3627.31,3632.23,3627.3,3632.23,420.0,3591.0587,3595.9295,3591.0488,3595.9295,420.0
2024-05-03 12:05:00,3618.2,3628.87,3618.2,3628.87,700.0,3582.0397,3592.6031,3582.0397,3592.6031,700.0
2024-05-03 12:10:00,3625.97,3633.03,3625.96,3633.03,500.0,3589.7321,3596.7215,3589.7222,3596.7215,500.0
2024-05-03 12:15:00,3629.34,3640.18,3629.33,3640.18,700.0,3593.0684,3603.8001,3593.0585,3603.8001,700.0
2024-05-03 12:20:00,3630.37,3635.23,3630.37,3635.23,400.0,3594.0881,3598.8995,3594.0881,3598.8995,400.0
2024-05-03 12:25:00,3635.1,3636.77,3627.96,3627.96,949.0,3598.7708,3600.4241,3591.7022,3591.7022,949.0
2024-05-03 12:30:00,3628.16,3628.16,3623.91,3623.91,597.0,3591.9002,3591.9002,3587.6927,3587.6927,597.0
2024-05-03 12:35:00,3620.0,3624.23,3617.94,3617.94,900.0,3583.8217,3588.0095,3581.7823,3581.7823,900.0
2024-05-03 12:40:00,3620.41,3624.88,3620.41,3620.88,500.0,3584.2276,3588.653,3584.2276,3584.6929,500.0
2024-05-03 12:45:00,3625.26,3625.26,3618.05,3618.05,200.0,3589.0292,3589.0292,3581.8912,3581.8912,200.0
2024-05-03 12:50:00,3615.19,3618.28,3614.0,3618.28,400.0,3579.0598,3582.1189,3577.8817,3582.1189,400.0
2024-05-03 12:55:00,3608.9,3608.9,3604.68,3607.99,600.0,3572.8327,3572.8327,3568.6548,3571.9318,600.0
2024-05-03 13:00:00,3606.12,3609.99,3604.99,3609.99,1151.0,3570.0805,3573.9118,3568.9617,3573.9118,1151.0
2024-05-03 13:05:00,3604.58,3604.73,3600.52,3604.7,1302.0,3568.5558,3568.7043,3564.5364,3568.6746,1302.0
2024-05-03 13:10:00,3604.04,3609.65,3596.31,3598.02,3056.0,3568.0212,3573.5752,3560.3685,3562.0614,3056.0
2024-05-03 13:15:00,3598.1,3598.1,3588.08,3592.0,3421.0,3562.1406,3562.1406,3552.2207,3556.1016,3421.0
2024-05-03 13:20:00,3590.2,3590.2,3590.18,3590.18,200.0,3554.3196,3554.3196,3554.2998,3554.2998,200.0
2024-05-03 13:25:00,3584.54,3597.7,3582.02,3594.0,2578.0,3548.7161,3561.7446,3546.2213,3558.0816,2578.0
2024-05-03 13:30:00,3593.12,3604.0,3593.12,3600.85,700.0,3557.2104,3567.9816,3557.2104,3564.8631,700.0
2024-05-03 13:35:00,3604.54,3604.54,3602.72,3602.72,300.0,3568.5162,3568.5162,3566.7144,3566.7144,300.0
2024-05-03 13:40:00,3607.86,3608.11,3597.18,3597.18,1040.0,3571.8031,3572.0506,3561.2298,3561.2298,1040.0
2024-05-03 13:45:00,3589.86,3591.45,3587.38,3589.78,1140.0,3553.983,3555.5571,3551.5277,3553.9038,1140.0
2024-05-03 13:50:00,3587.02,3587.16,3586.52,3586.52,542.0,3551.1713,3551.3099,3550.6763,3550.6763,542.0
2024-05-03 13:55:00,3580.59,3582.18,3578.62,3581.0,916.0,3544.8056,3546.3797,3542.8553,3545.2115,916.0
2024-05-03 14:00:00,3582.6,3584.15,3581.75,3581.76,329.0,3546.7955,3548.33,3545.954,3545.9639,329.0
2024-05-03 14:05:00,3578.28,3594.63,3578.06,3583.41,4677.0,3542.5187,3558.7053,3542.3009,3547.5974,4677.0
2024-05-03 14:10:00,3584.32,3589.03,3581.02,3589.03,1300.0,3548.4983,3553.1613,3545.2313,3553.1613,1300.0
2024-05-03 14:15:00,3594.23,3594.23,3594.23,3594.23,100.0,3558.3093,3558.3093,3558.3093,3558.3093,100.0
2024-05-03 14:20:00,3594.96,3599.16,3589.94,3599.16,1310.0,3559.032,3563.19,3554.0622,3563.19,1310.0
2024-05-03 14:25:00,3594.74,3606.09,3594.74,3603.79,2125.0,3558.8142,3570.0508,3558.8142,3567.7737,2125.0
2024-05-03 14:30:00,3600.05,3601.54,3598.42,3601.34,500.0,3564.0711,3565.5462,3562.4574,3565.3482,500.0
2024-05-03 14:35:00,3606.26,3606.26,3600.92,3603.36,1100.0,3570.2191,3570.2191,3564.9324,3567.348,1100.0
2024-05-03 14:40:00,3599.29,3601.66,3594.17,3594.17,1960.0,3563.3187,3565.665,3558.2499,3558.2499,1960.0
2024-05-03 14:45:00,3596.22,3599.25,3595.0,3595.0,1862.0,3560.2794,3563.2791,3559.0716,3559.0716,1862.0
2024-05-03 14:50:00,3599.84,3601.34,3595.95,3595.95,700.0,3563.8632,3565.3482,3560.0121,3560.0121,700.0
2024-05-03 14:55:00,3595.25,3595.25,3580.76,3584.56,2397.0,3559.3191,3559.3191,3544.9739,3548.7359,2397.0
2024-05-03 15:00:00,3591.41,3591.43,3589.77,3589.79,800.0,3555.5175,3555.5373,3553.8939,3553.9137,800.0
2024-05-03 15:05:00,3583.27,3591.73,3582.4,3591.73,1900.0,3547.4588,3555.8343,3546.5975,3555.8343,1900.0
2024-05-03 15:10:00,3589.61,3592.54,3589.61,3592.54,500.0,3553.7355,3556.6362,3553.7355,3556.6362,500.0
2024-05-03 15:15:00,3588.17,3589.4,3586.0,3586.67,600.0,3552.3098,3553.5276,3550.1615,3550.8248,600.0
2024-05-03 15:20:00,3587.74,3592.28,3585.09,3592.28,1360.0,3551.8841,3556.3788,3549.2606,3556.3788,1360.0
2024-05-03 15:25:00,3592.37,3594.93,3589.71,3591.29,1787.0,3556.4679,3559.0023,3553.8345,3555.3987,1787.0
2024-05-03 15:30:00,3590.6,3590.6,3586.92,3586.93,700.0,3554.7156,3554.7156,3551.0723,3551.0822,700.0
2024-05-03 15:35:00,3589.8,3591.4,3587.64,3588.76,1090.0,3553.9236,3555.5076,3551.7851,3552.8939,1090.0
2024-05-03 15:40:00,3583.4,3591.74,3582.76,3591.74,1600.0,3547.5875,3555.8442,3546.9539,3555.8442,1600.0
2024-05-03 15:45:00,3588.82,3589.0,3581.76,3581.77,1850.0,3552.9533,3553.1316,3545.9639,3545.9738,1850.0
2024-05-03 15:50:00,3581.0,3585.03,3575.69,3575.69,4851.0,3545.2115,3549.2012,3539.9546,3539.9546,4851.0
2024-05-03 15:55:00,3571.68,3578.86,3566.91,3578.86,5647.0,3535.9846,3543.0929,3531.2623,3543.0929,5647.0
2024-05-06 09:30:00,3618.72,3618.72,3573.95,3573.95,3658.0,3582.5545,3582.5545,3538.232,3538.232,3658.0
2024-05-06 09:35:00,3574.88,3581.69,3551.51,3551.51,3100.0,3539.1527,3545.8946,3516.0162,3516.0162,3100.0
2024-05-06 09:40:00,3565.4,3566.0,3538.81,3545.58,4210.0,3529.7674,3530.3614,3503.4431,3510.1455,4210.0
2024-05-06 09:45:00,3529.79,3561.99,3529.79,3554.19,1242.0,3494.5133,3526.3915,3494.5133,3518.6694,1242.0
2024-05-06 09:50:00,3556.9,3556.9,3534.07,3544.4,1315.0,3521.3524,3521.3524,3498.7505,3508.9773,1315.0
2024-05-06 09:55:00,3549.98,3549.98,3535.0,3545.21,1301.0,3514.5015,3514.5015,3499.6712,3509.7792,1301.0
2024-05-06 10:00:00,3550.17,3550.25,3546.18,3546.18,500.0,3514.6896,3514.7688,3510.7395,3510.7395,500.0
2024-05-06 10:05:00,3545.86,3550.46,3545.86,3550.46,400.0,3510.4227,3514.9767,3510.4227,3514.9767,400.0
2024-05-06 10:10:00,3552.32,3561.0,3546.08,3557.73,500.0,3516.8181,3525.4114,3510.6405,3522.1741,500.0
2024-05-06 10:15:00,3548.35,3549.7,3542.14,3542.18,1937.0,3512.8878,3514.2243,3506.7399,3506.7795,1937.0
2024-05-06 10:20:00,3545.0,3549.65,3540.0,3548.64,1439.0,3509.5713,3514.1748,3504.6213,3513.1749,1439.0
2024-05-06 10:25:00,3550.94,3550.94,3533.02,3533.02,2301.0,3515.4519,3515.4519,3497.711,3497.711,2301.0
2024-05-06 10:30:00,3538.74,3539.0,3529.16,3529.16,1722.0,3503.3738,3503.6313,3493.8896,3493.8896,1722.0
2024-05-06 10:35:00,3528.0,3528.0,3524.0,3526.58,1929.0,3492.7412,3492.7412,3488.7812,3491.3354,1929.0
2024-05-06 10:40:00,3525.12,3538.22,3525.11,3532.32,1300.0,3489.89,3502.859,3489.8801,3497.018,1300.0
2024-05-06 10:45:00,3530.0,3532.58,3530.0,3532.58,351.0,3494.7212,3497.2754,3494.7212,3497.2754,351.0
2024-05-06 10:50:00,3532.59,3538.22,3532.58,3535.86,2155.0,3497.2853,3502.859,3497.2754,3500.5226,2155.0
2024-05-06 10:55:00,3545.84,3545.85,3545.14,3545.68,700.0,3510.4029,3510.4128,3509.7099,3510.2445,700.0
2024-05-06 11:00:00,3547.04,3547.04,3541.96,3541.96,221.0,3511.5909,3511.5909,3506.5617,3506.5617,221.0
2024-05-06 11:05:00,3540.96,3540.96,3538.27,3538.77,500.0,3505.5717,3505.5717,3502.9085,3503.4035,500.0
2024-05-06 11:10:00,3542.35,3543.19,3542.34,3542.69,500.0,3506.9478,3507.7794,3506.9379,3507.2844,500.0
2024-05-06 11:15:00,3542.69,3542.69,3542.69,3542.69,0.0,3507.2844,3507.2844,3507.2844,3507.2844,0.0
2024-05-06 11:20:00,3542.0,3545.0,3538.9,3545.0,640.0,3506.6013,3509.5713,3503.5322,3509.5713,640.0
2024-05-06 11:25:00,3548.49,3548.57,3541.0,3541.0,600.0,3513.0264,3513.1056,3505.6113,3505.6113,600.0
2024-05-06 11:30:00,3545.8,3545.8,3545.8,3545.8,100.0,3510.3633,3510.3633,3510.3633,3510.3633,100.0
2024-05-06 11:35:00,3547.05,3551.77,3544.62,3550.97,600.0,3511.6008,3516.2736,3509.1951,3515.4816,600.0
2024-05-06 11:40:00,3549.7,3549.7,3545.01,3545.01,500.0,3514.2243,3514.2243,3509.5812,3509.5812,500.0
2024-05-06 11:45:00,3549.7,3549.7,3543.08,3543.08,200.0,3514.2243,3514.2243,3507.6705,3507.6705,200.0
2024-05-06 11:50:00,3546.49,3546.49,3546.49,3546.49,100.0,3511.0464,3511.0464,3511.0464,3511.0464,100.0
2024-05-06 11:55:00,3547.89,3555.0,3540.0,3540.0,2100.0,3512.4324,3519.4713,3504.6213,3504.6213,2100.0
2024-05-06 12:00:00,3540.4,3540.4,3539.17,3539.17,200.0,3505.0173,3505.0173,3503.7996,3503.7996,200.0
2024-05-06 12:05:00,3539.0,3541.42,3536.59,3539.61,835.0,3503.6313,3506.0271,3501.2453,3504.2352,835.0
2024-05-06 12:10:00,3535.51,3535.66,3528.92,3528.92,700.0,3500.1761,3500.3246,3493.652,3493.652,700.0
2024-05-06 12:15:00,3525.7,3526.61,3525.7,3526.61,200.0,3490.4642,3491.3651,3490.4642,3491.3651,200.0
2024-05-06 12:20:00,3520.93,3527.9,3520.93,3527.9,417.0,3485.7418,3492.6422,3485.7418,3492.6422,417.0
2024-05-06 12:25:00,3530.35,3530.35,3525.12,3525.13,400.0,3495.0677,3495.0677,3489.89,3489.8999,400.0
2024-05-06 12:30:00,3532.33,3534.29,3525.21,3534.29,926.0,3497.0279,3498.9683,3489.9791,3498.9683,926.0
2024-05-06 12:35:00,3529.87,3536.6,3529.87,3536.6,400.0,3494.5925,3501.2552,3494.5925,3501.2552,400.0
2024-05-06 12:40:00,3532.69,3537.47,3532.69,3537.47,200.0,3497.3843,3502.1165,3497.3843,3502.1165,200.0
2024-05-06 12:45:00,3539.0,3540.0,3530.13,3532.88,1400.0,3503.6313,3504.6213,3494.8499,3497.5724,1400.0
2024-05-06 12:50:00,3534.97,3537.01,3533.22,3533.22,600.0,3499.6415,3501.6611,3497.909,3497.909,600.0
2024-05-06 12:55:00,3543.58,3552.0,3543.58,3552.0,676.0,3508.1655,3516.5013,3508.1655,3516.5013,676.0
2024-05-06 13:00:00,3552.0,3552.0,3552.0,3552.0,0.0,3516.5013,3516.5013,3516.5013,3516.5013,0.0
2024-05-06 13:05:00,3552.5,3553.71,3552.5,3553.65,300.0,3516.9963,3518.1942,3516.9963,3518.1348,300.0
2024-05-06 13:10:00,3553.01,3562.6,3553.01,3562.39,790.0,3517.5012,3526.9954,3517.5012,3526.7875,790.0
2024-05-06 13:15:00,3567.99,3569.3,3567.99,3568.82,526.0,3532.3315,3533.6284,3532.3315,3533.1532,526.0
2024-05-06 13:20:00,3568.82,3568.82,3568.81,3568.82,100.0,3533.1532,3533.1532,3533.1433,3533.1532,100.0
2024-05-06 13:25:00,3573.99,3578.47,3573.99,3577.52,1167.0,3538.2716,3542.7068,3538.2716,3541.7663,1167.0
2024-05-06 13:30:00,3575.07,3577.69,3575.07,3577.69,300.0,3539.3408,3541.9346,3539.3408,3541.9346,300.0
2024-05-06 13:35:00,3581.37,3581.37,3575.38,3577.36,500.0,3545.5778,3545.5778,3539.6477,3541.6079,500.0
2024-05-06 13:40:00,3577.36,3577.36,3576.22,3576.23,400.0,3541.6079,3541.6079,3540.4793,3540.4892,400.0
2024-05-06 13:45:00,3578.95,3580.56,3578.95,3580.0,330.0,3543.182,3544.7759,3543.182,3544.2215,330.0
2024-05-06 13:50:00,3580.0,3580.0,3578.91,3578.91,200.0,3544.2215,3544.2215,3543.1424,3543.1424,200.0
2024-05-06 13:55:00,3578.91,3578.91,3578.91,3578.91,0.0,3543.1424,3543.1424,3543.1424,3543.1424,0.0
2024-05-06 14:00:00,3579.35,3579.35,3579.0,3579.18,400.0,3543.578,3543.578,3543.2315,3543.4097,400.0
2024-05-06 14:05:00,3577.41,3578.04,3565.59,3565.59,1600.0,3541.6574,3542.2811,3529.9555,3529.9555,1600.0
2024-05-06 14:10:00,3566.28,3566.28,3555.38,3555.38,900.0,3530.6386,3530.6386,3519.8475,3519.8475,900.0
2024-05-06 14:15:00,3550.17,3551.35,3549.47,3551.35,600.0,3514.6896,3515.8578,3513.9966,3515.8578,600.0
2024-05-06 14:20:00,3553.71,3557.48,3553.71,3555.26,400.0,3518.1942,3521.9266,3518.1942,3519.7287,400.0
2024-05-06 14:25:00,3555.41,3560.76,3550.92,3554.38,700.0,3519.8772,3525.1738,3515.4321,3518.8575,700.0
2024-05-06 14:30:00,3553.88,3553.88,3553.87,3553.88,100.0,3518.3625,3518.3625,3518.3526,3518.3625,100.0
2024-05-06 14:35:00,3554.02,3554.97,3554.01,3554.54,654.0,3518.5011,3519.4416,3518.4912,3519.0159,654.0
2024-05-06 14:40:00,3550.48,3551.23,3545.92,3548.02,1600.0,3514.9965,3515.739,3510.4821,3512.5611,1600.0
2024-05-06 14:45:00,3549.76,3549.89,3547.58,3547.59,500.0,3514.2837,3514.4124,3512.1255,3512.1354,500.0
2024-05-06 14:50:00,3547.59,3547.59,3547.12,3547.13,300.0,3512.1354,3512.1354,3511.6701,3511.68,300.0
2024-05-06 14:55:00,3547.13,3547.85,3543.4,3544.03,2396.0,3511.68,3512.3928,3507.9873,3508.611,2396.0
2024-05-06 15:00:00,3550.55,3554.82,3548.13,3552.62,800.0,3515.0658,3519.2931,3512.67,3517.1151,800.0
2024-05-06 15:05:00,3553.15,3553.15,3553.15,3553.15,100.0,3517.6398,3517.6398,3517.6398,3517.6398,100.0
2024-05-06 15:10:00,3552.38,3555.32,3545.69,3545.69,1735.0,3516.8775,3519.7881,3510.2544,3510.2544,1735.0
2024-05-06 15:15:00,3550.69,3553.16,3548.8,3553.16,1900.0,3515.2044,3517.6497,3513.3333,3517.6497,1900.0
2024-05-06 15:20:00,3552.7,3565.0,3552.7,3565.0,1900.0,3517.1943,3529.3714,3517.1943,3529.3714,1900.0
2024-05-06 15:25:00,3568.93,3574.3,3563.57,3563.57,1665.0,3533.2621,3538.5785,3527.9557,3527.9557,1665.0
2024-05-06 15:30:00,3563.03,3571.31,3562.83,3566.29,1400.0,3527.4211,3535.6183,3527.2231,3530.6485,1400.0
2024-05-06 15:35:00,3568.43,3572.93,3568.43,3572.93,1293.0,3532.7671,3537.2222,3532.7671,3537.2222,1293.0
2024-05-06 15:40:00,3569.85,3576.93,3567.16,3567.16,1642.0,3534.1729,3541.1822,3531.5098,3531.5098,1642.0
2024-05-06 15:45:00,3566.43,3568.78,3566.43,3567.58,400.0,3530.7871,3533.1136,3530.7871,3531.9256,400.0
2024-05-06 15:50:00,3570.55,3589.02,3566.55,3585.09,3522.0,3534.8659,3553.1514,3530.9059,3549.2606,3522.0
2024-05-06 15:55:00,3581.98,3600.78,3581.98,3600.11,7740.0,3546.1817,3564.7938,3546.1817,3564.1305,7740.0
2024-05-07 09:30:00,3580.75,3580.75,3568.09,3575.0,2863.0,3544.964,3544.964,3532.4305,3539.2715,2863.0
2024-05-07 09:35:00,3575.0,3575.0,3575.0,3575.0,0.0,3539.2715,3539.2715,3539.2715,3539.2715,0.0
2024-05-07 09:40:00,3561.87,3565.33,3558.0,3565.0,3017.0,3526.2727,3529.6981,3522.4414,3529.3714,3017.0
2024-05-07 09:45:00,3560.48,3572.86,3550.01,3572.31,3471.0,3524.8966,3537.1529,3514.5312,3536.6084,3471.0
2024-05-07 09:50:00,3572.2,3578.43,3566.5,3578.43,2983.0,3536.4994,3542.6672,3530.8564,3542.6672,2983.0
2024-05-07 09:55:00,3586.52,3592.39,3586.52,3592.39,300.0,3550.6763,3556.4877,3550.6763,3556.4877,300.0
2024-05-07 10:00:00,3588.11,3600.23,3588.11,3599.98,3597.0,3552.2504,3564.2493,3552.2504,3564.0018,3597.0
2024-05-07 10:05:00,3592.36,3592.36,3591.38,3591.38,200.0,3556.458,3556.458,3555.4878,3555.4878,200.0
2024-05-07 10:10:00,3589.95,3598.0,3589.95,3598.0,360.0,3554.0721,3562.0416,3554.0721,3562.0416,360.0
2024-05-07 10:15:00,3594.53,3594.53,3588.9,3593.11,948.0,3558.6063,3558.6063,3553.0326,3557.2005,948.0
2024-05-07 10:20:00,3594.01,3594.01,3583.08,3586.04,4778.0,3558.0915,3558.0915,3547.2707,3550.2011,4778.0
2024-05-07 10:25:00,3577.03,3580.93,3570.0,3573.35,4260.0,3541.2812,3545.1422,3534.3214,3537.638,4260.0
2024-05-07 10:30:00,3584.07,3584.07,3573.4,3573.4,422.0,3548.2508,3548.2508,3537.6875,3537.6875,422.0
2024-05-07 10:35:00,3570.35,3576.26,3570.35,3575.72,797.0,3534.6679,3540.5189,3534.6679,3539.9843,797.0
2024-05-07 10:40:00,3574.08,3579.0,3574.08,3579.0,797.0,3538.3607,3543.2315,3538.3607,3543.2315,797.0
2024-05-07 10:45:00,3584.15,3584.15,3579.17,3583.87,402.0,3548.33,3548.33,3543.3998,3548.0528,402.0
2024-05-07 10:50:00,3584.16,3588.74,3584.16,3585.51,500.0,3548.3399,3552.8741,3548.3399,3549.6764,500.0
2024-05-07 10:55:00,3585.45,3608.3,3585.45,3603.83,1305.0,3549.617,3572.2387,3549.617,3567.8133,1305.0
2024-05-07 11:00:00,3606.61,3606.61,3606.61,3606.61,100.0,3570.5656,3570.5656,3570.5656,3570.5656,100.0
2024-05-07 11:05:00,3601.52,3608.0,3601.51,3605.82,723.0,3565.5264,3571.9417,3565.5165,3569.7835,723.0
2024-05-07 11:10:00,3601.74,3608.56,3601.73,3608.56,500.0,3565.7442,3572.4961,3565.7343,3572.4961,500.0
2024-05-07 11:15:00,3607.9,3607.9,3604.9,3605.22,500.0,3571.8427,3571.8427,3568.8726,3569.1894,500.0
2024-05-07 11:20:00,3609.2,3612.14,3609.19,3611.93,500.0,3573.1297,3576.0403,3573.1198,3575.8324,500.0
2024-05-07 11:25:00,3612.54,3613.0,3609.33,3613.0,729.0,3576.4363,3576.8917,3573.2584,3576.8917,729.0
2024-05-07 11:30:00,3609.04,3609.04,3609.04,3609.04,100.0,3572.9713,3572.9713,3572.9713,3572.9713,100.0
2024-05-07 11:35:00,3604.2,3604.2,3604.1,3604.1,200.0,3568.1796,3568.1796,3568.0806,3568.0806,200.0
2024-05-07 11:40:00,3604.09,3604.09,3598.37,3598.37,200.0,3568.0707,3568.0707,3562.4079,3562.4079,200.0
2024-05-07 11:45:00,3597.63,3598.98,3596.74,3598.98,300.0,3561.6753,3563.0118,3560.7942,3563.0118,300.0
2024-05-07 11:50:00,3599.3,3599.3,3592.85,3597.32,982.0,3563.3286,3563.3286,3556.9431,3561.3684,982.0
2024-05-07 11:55:00,3591.93,3591.93,3590.95,3590.95,300.0,3556.0323,3556.0323,3555.0621,3555.0621,300.0
2024-05-07 12:00:00,3596.12,3597.38,3595.34,3595.35,1517.0,3560.1804,3561.4278,3559.4082,3559.4181,1517.0
2024-05-07 12:05:00,3595.63,3595.63,3594.79,3594.79,200.0,3559.6953,3559.6953,3558.8637,3558.8637,200.0
2024-05-07 12:10:00,3594.67,3597.55,3590.62,3597.55,400.0,3558.7449,3561.5961,3554.7354,3561.5961,400.0
2024-05-07 12:15:00,3593.3,3593.3,3593.3,3593.3,100.0,3557.3886,3557.3886,3557.3886,3557.3886,100.0
2024-05-07 12:20:00,3595.62,3595.62,3591.74,3594.52,400.0,3559.6854,3559.6854,3555.8442,3558.5964,400.0
2024-05-07 12:25:00,3592.97,3592.97,3591.09,3591.09,450.0,3557.0619,3557.0619,3555.2007,3555.2007,450.0
2024-05-07 12:30:00,3596.18,3596.19,3590.91,3590.91,300.0,3560.2398,3560.2497,3555.0225,3555.0225,300.0
2024-05-07 12:35:00,3593.07,3594.18,3593.07,3593.15,500.0,3557.1609,3558.2598,3557.1609,3557.2401,500.0
2024-05-07 12:40:00,3593.13,3593.13,3590.04,3593.06,418.0,3557.2203,3557.2203,3554.1612,3557.151,418.0
2024-05-07 12:45:00,3593.03,3596.04,3584.48,3584.48,2240.0,3557.1213,3560.1012,3548.6567,3548.6567,2240.0
2024-05-07 12:50:00,3584.46,3586.4,3583.08,3586.4,700.0,3548.6369,3550.5575,3547.2707,3550.5575,700.0
2024-05-07 12:55:00,3585.98,3589.41,3580.99,3589.41,494.0,3550.1417,3553.5375,3545.2016,3553.5375,494.0
2024-05-07 13:00:00,3592.55,3600.49,3592.55,3600.49,600.0,3556.6461,3564.5067,3556.6461,3564.5067,600.0
2024-05-07 13:05:00,3598.66,3603.81,3597.28,3603.81,300.0,3562.695,3567.7935,3561.3288,3567.7935,300.0
2024-05-07 13:10:00,3599.47,3602.49,3599.47,3602.04,400.0,3563.4969,3566.4867,3563.4969,3566.0412,400.0
2024-05-07 13:15:00,3599.66,3603.51,3599.66,3603.51,300.0,3563.685,3567.4965,3563.685,3567.4965,300.0
2024-05-07 13:20:00,3602.71,3606.15,3602.7,3604.38,1015.0,3566.7045,3570.1102,3566.6946,3568.3578,1015.0
2024-05-07 13:25:00,3604.38,3604.38,3604.38,3604.38,0.0,3568.3578,3568.3578,3568.3578,3568.3578,0.0
2024-05-07 13:30:00,3608.31,3608.31,3606.21,3606.22,200.0,3572.2486,3572.2486,3570.1696,3570.1795,200.0
2024-05-07 13:35:00,3604.0,3604.0,3604.0,3604.0,100.0,3567.9816,3567.9816,3567.9816,3567.9816,100.0
2024-05-07 13:40:00,3603.9,3606.3,3603.9,3605.18,302.0,3567.8826,3570.2587,3567.8826,3569.1498,302.0
2024-05-07 13:45:00,3607.2,3609.18,3600.82,3600.82,700.0,3571.1497,3573.1099,3564.8334,3564.8334,700.0
2024-05-07 13:50:00,3605.39,3606.95,3605.37,3606.95,600.0,3569.3577,3570.9022,3569.3379,3570.9022,600.0
2024-05-07 13:55:00,3609.96,3612.49,3609.59,3612.49,700.0,3573.8821,3576.3868,3573.5158,3576.3868,700.0
2024-05-07 14:00:00,3612.5,3614.0,3611.82,3614.0,769.0,3576.3967,3577.8817,3575.7235,3577.8817,769.0
2024-05-07 14:05:00,3607.41,3610.61,3607.12,3609.94,500.0,3571.3576,3574.5256,3571.0705,3573.8623,500.0
2024-05-07 14:10:00,3605.39,3610.76,3605.39,3606.66,400.0,3569.3577,3574.6741,3569.3577,3570.6151,400.0
2024-05-07 14:15:00,3604.49,3604.49,3604.48,3604.49,200.0,3568.4667,3568.4667,3568.4568,3568.4667,200.0
2024-05-07 14:20:00,3604.49,3604.49,3604.49,3604.49,0.0,3568.4667,3568.4667,3568.4667,3568.4667,0.0
2024-05-07 14:25:00,3603.56,3604.13,3603.56,3604.13,300.0,3567.546,3568.1103,3567.546,3568.1103,300.0
2024-05-07 14:30:00,3606.69,3607.28,3605.26,3605.26,489.0,3570.6448,3571.2289,3569.229,3569.229,489.0
2024-05-07 14:35:00,3607.14,3607.14,3603.11,3606.11,1200.0,3571.0903,3571.0903,3567.1005,3570.0706,1200.0
2024-05-07 14:40:00,3608.46,3610.27,3608.46,3610.27,200.0,3572.3971,3574.189,3572.3971,3574.189,200.0
2024-05-07 14:45:00,3610.85,3612.31,3607.43,3607.43,700.0,3574.7632,3576.2086,3571.3774,3571.3774,700.0
2024-05-07 14:50:00,3615.14,3621.05,3615.14,3617.12,1000.0,3579.0103,3584.8612,3579.0103,3580.9705,1000.0
2024-05-07 14:55:00,3616.57,3618.43,3616.57,3618.43,400.0,3580.426,3582.2674,3580.426,3582.2674,400.0
2024-05-07 15:00:00,3616.04,3619.49,3612.15,3619.49,420.0,3579.9013,3583.3168,3576.0502,3583.3168,420.0
2024-05-07 15:05:00,3619.49,3619.49,3619.49,3619.49,0.0,3583.3168,3583.3168,3583.3168,3583.3168,0.0
2024-05-07 15:10:00,3619.91,3620.05,3619.3,3619.31,600.0,3583.7326,3583.8712,3583.1287,3583.1386,600.0
2024-05-07 15:15:00,3617.07,3619.24,3616.27,3619.24,600.0,3580.921,3583.0693,3580.129,3583.0693,600.0
2024-05-07 15:20:00,3619.21,3623.06,3619.21,3621.83,600.0,3583.0396,3586.8512,3583.0396,3585.6334,600.0
2024-05-07 15:25:00,3620.0,3620.0,3618.74,3618.75,500.0,3583.8217,3583.8217,3582.5743,3582.5842,500.0
2024-05-07 15:30:00,3621.46,3621.46,3616.76,3621.22,600.0,3585.2671,3585.2671,3580.6141,3585.0295,600.0
2024-05-07 15:35:00,3617.9,3617.9,3612.48,3612.48,200.0,3581.7427,3581.7427,3576.3769,3576.3769,200.0
2024-05-07 15:40:00,3612.73,3612.82,3609.98,3612.82,555.0,3576.6244,3576.7135,3573.9019,3576.7135,555.0
2024-05-07 15:45:00,3606.22,3608.23,3604.87,3607.8,1662.0,3570.1795,3572.1694,3568.8429,3571.7437,1662.0
2024-05-07 15:50:00,3605.09,3606.31,3598.38,3600.88,1185.0,3569.0607,3570.2686,3562.4178,3564.8928,1185.0
2024-05-07 15:55:00,3600.02,3615.36,3600.02,3613.51,5509.0,3564.0414,3579.2281,3564.0414,3577.3966,5509.0
2024-05-08 09:30:00,3603.8,3608.57,3573.0,3604.98,8543.0,3567.7836,3572.506,3537.2915,3568.9518,8543.0
2024-05-08 09:35:00,3604.85,3609.94,3597.14,3603.32,1100.0,3568.8231,3573.8623,3561.1902,3567.3084,1100.0
2024-05-08 09:40:00,3612.26,3615.0,3595.94,3613.65,1174.0,3576.1591,3578.8717,3560.0022,3577.5352,1174.0
2024-05-08 09:45:00,3616.96,3621.76,3616.96,3621.76,627.0,3580.8121,3585.5641,3580.8121,3585.5641,627.0
2024-05-08 09:50:00,3621.76,3621.76,3621.76,3621.76,0.0,3585.5641,3585.5641,3585.5641,3585.5641,0.0
2024-05-08 09:55:00,3616.04,3616.05,3610.79,3610.79,550.0,3579.9013,3579.9112,3574.7038,3574.7038,550.0
2024-05-08 10:00:00,3614.54,3617.72,3605.09,3617.63,1575.0,3578.4163,3581.5645,3569.0607,3581.4754,1575.0
2024-05-08 10:05:00,3616.88,3620.57,3616.88,3620.57,600.0,3580.7329,3584.386,3580.7329,3584.386,600.0
2024-05-08 10:10:00,3619.87,3619.87,3615.17,3617.25,400.0,3583.693,3583.693,3579.04,3581.0992,400.0
2024-05-08 10:15:00,3619.31,3619.31,3619.31,3619.31,100.0,3583.1386,3583.1386,3583.1386,3583.1386,100.0
2024-05-08 10:20:00,3622.78,3624.12,3622.62,3623.25,798.0,3586.574,3587.9006,3586.4156,3587.0393,798.0
2024-05-08 10:25:00,3625.76,3625.76,3624.05,3624.05,400.0,3589.5242,3589.5242,3587.8313,3587.8313,400.0
2024-05-08 10:30:00,3627.62,3628.08,3627.62,3628.08,200.0,3591.3656,3591.821,3591.3656,3591.821,200.0
2024-05-08 10:35:00,3628.08,3628.08,3628.08,3628.08,0.0,3591.821,3591.821,3591.821,3591.821,0.0
2024-05-08 10:40:00,3627.98,3633.96,3627.89,3633.96,500.0,3591.722,3597.6422,3591.6329,3597.6422,500.0
2024-05-08 10:45:00,3633.02,3640.91,3630.36,3636.04,2006.0,3596.7116,3604.5228,3594.0782,3599.7014,2006.0
2024-05-08 10:50:00,3633.57,3649.0,3630.98,3640.6,2100.0,3597.2561,3612.5319,3594.692,3604.2159,2100.0
2024-05-08 10:55:00,3644.35,3645.37,3638.22,3643.27,800.0,3607.9284,3608.9382,3601.8596,3606.8592,800.0
2024-05-08 11:00:00,3640.05,3642.49,3640.04,3642.49,200.0,3603.6714,3606.087,3603.6615,3606.087,200.0
2024-05-08 11:05:00,3637.75,3637.75,3637.51,3637.51,200.0,3601.3943,3601.3943,3601.1567,3601.1567,200.0
2024-05-08 11:10:00,3636.51,3636.51,3632.22,3632.9,600.0,3600.1667,3600.1667,3595.9196,3596.5928,600.0
2024-05-08 11:15:00,3627.32,3634.76,3627.32,3630.59,1100.0,3591.0686,3598.4342,3591.0686,3594.3059,1100.0
2024-05-08 11:20:00,3635.79,3635.79,3635.79,3635.79,100.0,3599.4539,3599.4539,3599.4539,3599.4539,100.0
2024-05-08 11:25:00,3637.14,3642.52,3624.09,3642.52,800.0,3600.7904,3606.1167,3587.8709,3606.1167,800.0
2024-05-08 11:30:00,3641.9,3642.07,3639.69,3639.69,500.0,3605.5029,3605.6712,3603.315,3603.315,500.0
2024-05-08 11:35:00,3643.32,3643.32,3636.39,3636.39,425.0,3606.9087,3606.9087,3600.0479,3600.0479,425.0
2024-05-08 11:40:00,3643.17,3644.64,3637.69,3637.69,1100.0,3606.7602,3608.2155,3601.3349,3601.3349,1100.0
2024-05-08 11:45:00,3638.43,3639.89,3637.92,3637.92,400.0,3602.0675,3603.513,3601.5626,3601.5626,400.0
2024-05-08 11:50:00,3637.92,3641.37,3637.3,3641.37,300.0,3601.5626,3604.9782,3600.9488,3604.9782,300.0
2024-05-08 11:55:00,3642.66,3644.23,3642.66,3644.23,300.0,3606.2553,3607.8096,3606.2553,3607.8096,300.0
2024-05-08 12:00:00,3646.33,3646.77,3646.0,3646.0,300.0,3609.8886,3610.3242,3609.5619,3609.5619,300.0
2024-05-08 12:05:00,3641.32,3642.08,3640.05,3640.05,1200.0,3604.9287,3605.6811,3603.6714,3603.6714,1200.0
2024-05-08 12:10:00,3644.2,3644.2,3638.94,3638.94,500.0,3607.7799,3607.7799,3602.5725,3602.5725,500.0
2024-05-08 12:15:00,3638.04,3638.04,3629.4,3630.51,1150.0,3601.6814,3601.6814,3593.1278,3594.2267,1150.0
2024-05-08 12:20:00,3630.58,3630.78,3629.85,3629.85,1725.0,3594.296,3594.494,3593.5733,3593.5733,1725.0
2024-05-08 12:25:00,3629.4,3629.4,3628.82,3628.95,400.0,3593.1278,3593.1278,3592.5536,3592.6823,400.0
2024-05-08 12:30:00,3627.01,3629.18,3621.36,3629.18,995.0,3590.7617,3592.91,3585.1681,3592.91,995.0
2024-05-08 12:35:00,3621.5,3621.5,3621.5,3621.5,100.0,3585.3067,3585.3067,3585.3067,3585.3067,100.0
2024-05-08 12:40:00,3620.02,3620.57,3618.46,3620.57,400.0,3583.8415,3584.386,3582.2971,3584.386,400.0
2024-05-08 12:45:00,3623.49,3625.96,3621.38,3625.96,400.0,3587.2769,3589.7222,3585.1879,3589.7222,400.0
2024-05-08 12:50:00,3624.06,3624.06,3624.05,3624.06,100.0,3587.8412,3587.8412,3587.8313,3587.8412,100.0
2024-05-08 12:55:00,3623.51,3623.51,3622.5,3622.5,200.0,3587.2967,3587.2967,3586.2968,3586.2968,200.0
2024-05-08 13:00:00,3621.99,3621.99,3621.79,3621.79,300.0,3585.7918,3585.7918,3585.5938,3585.5938,300.0
2024-05-08 13:05:00,3624.39,3624.39,3623.94,3623.94,200.0,3588.1679,3588.1679,3587.7224,3587.7224,200.0
2024-05-08 13:10:00,3623.41,3625.12,3623.41,3625.12,400.0,3587.1977,3588.8906,3587.1977,3588.8906,400.0
2024-05-08 13:15:00,3623.54,3623.54,3623.53,3623.54,100.0,3587.3264,3587.3264,3587.3165,3587.3264,100.0
2024-05-08 13:20:00,3619.08,3622.02,3616.91,3616.91,300.0,3582.9109,3585.8215,3580.7626,3580.7626,300.0
2024-05-08 13:25:00,3617.59,3622.06,3617.59,3622.06,300.0,3581.4358,3585.8611,3581.4358,3585.8611,300.0
2024-05-08 13:30:00,3618.86,3623.67,3618.85,3619.94,400.0,3582.6931,3587.4551,3582.6832,3583.7623,400.0
2024-05-08 13:35:00,3619.94,3619.94,3619.94,3619.94,0.0,3583.7623,3583.7623,3583.7623,3583.7623,0.0
2024-05-08 13:40:00,3623.57,3624.13,3621.11,3622.77,1198.0,3587.3561,3587.9105,3584.9206,3586.5641,1198.0
2024-05-08 13:45:00,3624.55,3625.85,3624.55,3625.85,200.0,3588.3263,3589.6133,3588.3263,3589.6133,200.0
2024-05-08 13:50:00,3627.01,3631.68,3625.91,3625.91,1000.0,3590.7617,3595.385,3589.6727,3589.6727,1000.0
2024-05-08 13:55:00,3630.95,3631.52,3630.16,3630.16,1190.0,3594.6623,3595.2266,3593.8802,3593.8802,1190.0
2024-05-08 14:00:00,3629.09,3630.96,3628.87,3630.96,300.0,3592.8209,3594.6722,3592.6031,3594.6722,300.0
2024-05-08 14:05:00,3630.04,3631.98,3628.56,3631.98,400.0,3593.7614,3595.682,3592.2962,3595.682,400.0
2024-05-08 14:10:00,3630.37,3630.37,3628.86,3628.87,608.0,3594.0881,3594.0881,3592.5932,3592.6031,608.0
2024-05-08 14:15:00,3628.9,3631.17,3628.9,3631.17,500.0,3592.6328,3594.8801,3592.6328,3594.8801,500.0
2024-05-08 14:20:00,3629.43,3629.9,3627.48,3627.49,600.0,3593.1575,3593.6228,3591.227,3591.2369,600.0
2024-05-08 14:25:00,3628.98,3632.7,3628.98,3632.7,474.0,3592.712,3596.3948,3592.712,3596.3948,474.0
2024-05-08 14:30:00,3634.97,3643.2,3634.95,3642.82,949.0,3598.6421,3606.7899,3598.6223,3606.4137,949.0
2024-05-08 14:35:00,3638.9,3643.9,3638.85,3643.9,600.0,3602.5329,3607.4829,3602.4834,3607.4829,600.0
2024-05-08 14:40:00,3644.32,3644.32,3642.55,3642.55,400.0,3607.8987,3607.8987,3606.1464,3606.1464,400.0
2024-05-08 14:45:00,3644.47,3646.53,3643.07,3645.75,400.0,3608.0472,3610.0866,3606.6612,3609.3144,400.0
2024-05-08 14:50:00,3645.75,3645.75,3645.42,3645.42,300.0,3609.3144,3609.3144,3608.9877,3608.9877,300.0
2024-05-08 14:55:00,3647.88,3649.67,3647.88,3649.67,300.0,3611.4231,3613.1952,3611.4231,3613.1952,300.0
2024-05-08 15:00:00,3649.67,3649.67,3649.67,3649.67,0.0,3613.1952,3613.1952,3613.1952,3613.1952,0.0
2024-05-08 15:05:00,3651.14,3651.14,3650.0,3650.0,300.0,3614.6505,3614.6505,3613.5219,3613.5219,300.0
2024-05-08 15:10:00,3648.07,3648.07,3647.68,3647.68,200.0,3611.6112,3611.6112,3611.2251,3611.2251,200.0
2024-05-08 15:15:00,3650.11,3650.11,3647.63,3647.63,300.0,3613.6308,3613.6308,3611.1756,3611.1756,300.0
2024-05-08 15:20:00,3648.94,3648.94,3648.94,3648.94,100.0,3612.4725,3612.4725,3612.4725,3612.4725,100.0
2024-05-08 15:25:00,3649.63,3649.63,3648.05,3648.05,300.0,3613.1556,3613.1556,3611.5914,3611.5914,300.0
2024-05-08 15:30:00,3647.68,3649.41,3647.67,3648.0,409.0,3611.2251,3612.9378,3611.2152,3611.5419,409.0
2024-05-08 15:35:00,3649.25,3651.32,3648.0,3650.11,1000.0,3612.7794,3614.8287,3611.5419,3613.6308,1000.0
2024-05-08 15:40:00,3651.33,3652.97,3649.84,3652.97,600.0,3614.8386,3616.4622,3613.3635,3616.4622,600.0
2024-05-08 15:45:00,3651.85,3654.45,3648.97,3654.45,1812.0,3615.3534,3617.9274,3612.5022,3617.9274,1812.0
2024-05-08 15:50:00,3655.0,3663.6,3655.0,3658.75,2502.0,3618.4719,3626.986,3618.4719,3622.1845,2502.0
2024-05-08 15:55:00,3656.36,3662.13,3655.02,3662.05,4570.0,3619.8184,3625.5307,3618.4917,3625.4515,4570.0
2024-05-09 09:30:00,3640.0,3654.92,3640.0,3647.41,2520.0,3603.6219,3618.3927,3603.6219,3610.9578,2520.0
2024-05-09 09:35:00,3658.23,3662.3,3657.15,3662.3,1100.0,3621.6697,3625.699,3620.6005,3625.699,1100.0
2024-05-09 09:40:00,3659.55,3669.17,3659.55,3669.17,1100.0,3622.9765,3632.5003,3622.9765,3632.5003,1100.0
2024-05-09 09:45:00,3673.98,3678.09,3673.08,3673.09,3002.0,3637.2623,3641.3312,3636.3713,3636.3812,3002.0
2024-05-09 09:50:00,3672.31,3672.31,3663.86,3671.39,1619.0,3635.609,3635.609,3627.2434,3634.6981,1619.0
2024-05-09 09:55:00,3672.04,3684.99,3669.95,3684.99,1783.0,3635.3416,3648.1622,3633.2725,3648.1622,1783.0
2024-05-09 10:00:00,3682.05,3682.73,3682.05,3682.73,200.0,3645.2516,3645.9248,3645.2516,3645.9248,200.0
2024-05-09 10:05:00,3698.12,3705.95,3698.12,3703.13,1602.0,3661.161,3668.9128,3661.161,3666.1209,1602.0
2024-05-09 10:10:00,3702.5,3715.04,3702.5,3704.93,779.0,3665.4972,3677.9119,3665.4972,3667.9029,779.0
2024-05-09 10:15:00,3708.02,3720.47,3708.02,3720.38,2939.0,3670.9621,3683.2876,3670.9621,3683.1985,2939.0
2024-05-09 10:20:00,3718.89,3725.0,3718.89,3725.0,739.0,3681.7234,3687.7724,3681.7234,3687.7724,739.0
2024-05-09 10:25:00,3728.6,3728.6,3728.59,3728.6,100.0,3691.3364,3691.3364,3691.3265,3691.3364,100.0
2024-05-09 10:30:00,3724.18,3725.96,3722.43,3725.96,1002.0,3686.9606,3688.7228,3685.2281,3688.7228,1002.0
2024-05-09 10:35:00,3713.04,3723.11,3713.04,3723.11,400.0,3675.9319,3685.9013,3675.9319,3685.9013,400.0
2024-05-09 10:40:00,3722.3,3723.96,3722.3,3723.96,400.0,3685.0994,3686.7428,3685.0994,3686.7428,400.0
2024-05-09 10:45:00,3726.39,3728.99,3720.52,3720.52,575.0,3689.1485,3691.7225,3683.3371,3683.3371,575.0
2024-05-09 10:50:00,3721.2,3727.56,3721.2,3726.44,700.0,3684.0103,3690.3068,3684.0103,3689.198,700.0
2024-05-09 10:55:00,3726.46,3726.46,3721.09,3723.79,695.0,3689.2178,3689.2178,3683.9014,3686.5745,695.0
2024-05-09 11:00:00,3722.75,3729.75,3722.75,3724.67,1214.0,3685.5449,3692.4749,3685.5449,3687.4457,1214.0
2024-05-09 11:05:00,3725.97,3728.09,3725.97,3726.84,400.0,3688.7327,3690.8315,3688.7327,3689.594,400.0
2024-05-09 11:10:00,3729.77,3733.99,3729.77,3733.99,400.0,3692.4947,3696.6725,3692.4947,3696.6725,400.0
2024-05-09 11:15:00,3737.98,3737.98,3728.88,3730.74,981.0,3700.6226,3700.6226,3691.6136,3693.455,981.0
2024-05-09 11:20:00,3740.38,3748.53,3735.73,3742.49,1035.0,3702.9987,3711.0672,3698.3951,3705.0876,1035.0
2024-05-09 11:25:00,3745.64,3745.64,3741.81,3743.48,689.0,3708.2061,3708.2061,3704.4144,3706.0677,689.0
2024-05-09 11:30:00,3744.18,3744.88,3743.36,3744.88,500.0,3706.7607,3707.4537,3705.9489,3707.4537,500.0
2024-05-09 11:35:00,3742.43,3745.77,3742.38,3742.91,1710.0,3705.0282,3708.3348,3704.9787,3705.5034,1710.0
2024-05-09 11:40:00,3741.78,3741.78,3738.76,3740.19,1687.0,3704.3847,3704.3847,3701.3949,3702.8106,1687.0
2024-05-09 11:45:00,3738.66,3740.82,3737.38,3738.95,1002.0,3701.2958,3703.4343,3700.0286,3701.583,1002.0
2024-05-09 11:50:00,3739.1,3739.1,3733.76,3737.31,1100.0,3701.7315,3701.7315,3696.4448,3699.9593,1100.0
2024-05-09 11:55:00,3737.39,3737.39,3735.09,3735.48,700.0,3700.0385,3700.0385,3697.7615,3698.1476,700.0
2024-05-09 12:00:00,3733.4,3733.4,3733.4,3733.4,100.0,3696.0884,3696.0884,3696.0884,3696.0884,100.0
2024-05-09 12:05:00,3737.02,3737.02,3733.01,3733.35,1000.0,3699.6722,3699.6722,3695.7023,3696.0389,1000.0
2024-05-09 12:10:00,3733.35,3739.8,3733.35,3739.8,707.0,3696.0389,3702.4245,3696.0389,3702.4245,707.0
2024-05-09 12:15:00,3743.46,3743.46,3737.11,3739.33,1269.0,3706.0479,3706.0479,3699.7613,3701.9592,1269.0
2024-05-09 12:20:00,3741.0,3741.0,3741.0,3741.0,100.0,3703.6125,3703.6125,3703.6125,3703.6125,100.0
2024-05-09 12:25:00,3742.92,3742.92,3742.92,3742.92,100.0,3705.5133,3705.5133,3705.5133,3705.5133,100.0
2024-05-09 12:30:00,3738.29,3739.65,3730.03,3733.71,1400.0,3700.9295,3702.276,3692.7521,3696.3953,1400.0
2024-05-09 12:35:00,3733.71,3733.71,3733.71,3733.71,0.0,3696.3953,3696.3953,3696.3953,3696.3953,0.0
2024-05-09 12:40:00,3738.06,3743.46,3738.06,3741.05,1100.0,3700.7018,3706.0479,3700.7018,3703.662,1100.0
2024-05-09 12:45:00,3743.46,3743.46,3743.46,3743.46,284.0,3706.0479,3706.0479,3706.0479,3706.0479,284.0
2024-05-09 12:50:00,3742.44,3742.95,3741.2,3741.2,300.0,3705.0381,3705.543,3703.8105,3703.8105,300.0
2024-05-09 12:55:00,3743.46,3754.51,3743.46,3754.51,6503.0,3706.0479,3716.9874,3706.0479,3716.9874,6503.0
2024-05-09 13:00:00,3757.87,3758.16,3751.03,3758.16,1554.0,3720.3139,3720.601,3713.5422,3720.601,1554.0
2024-05-09 13:05:00,3762.58,3762.58,3758.11,3758.12,200.0,3724.9768,3724.9768,3720.5515,3720.5614,200.0
2024-05-09 13:10:00,3759.01,3763.07,3759.01,3763.07,1014.0,3721.4425,3725.4619,3721.4425,3725.4619,1014.0
2024-05-09 13:15:00,3770.16,3773.55,3764.26,3767.89,1202.0,3732.481,3735.8372,3726.64,3730.2337,1202.0
2024-05-09 13:20:00,3767.68,3770.95,3765.35,3770.91,1329.0,3730.0258,3733.2631,3727.7191,3733.2235,1329.0
2024-05-09 13:25:00,3768.61,3776.72,3768.56,3773.1,2509.0,3730.9465,3738.9755,3730.897,3735.3917,2509.0
2024-05-09 13:30:00,3775.39,3779.71,3775.05,3776.02,1105.0,3737.6588,3741.9356,3737.3222,3738.2825,1105.0
2024-05-09 13:35:00,3777.86,3777.86,3777.0,3777.0,951.0,3740.1041,3740.1041,3739.2527,3739.2527,951.0
2024-05-09 13:40:00,3779.81,3784.89,3779.17,3784.11,2498.0,3742.0346,3747.0638,3741.401,3746.2916,2498.0
2024-05-09 13:45:00,3782.34,3783.73,3776.28,3782.05,4619.0,3744.5393,3745.9154,3738.5399,3744.2522,4619.0
2024-05-09 13:50:00,3783.18,3783.18,3778.28,3778.29,755.0,3745.3709,3745.3709,3740.5199,3740.5298,755.0
2024-05-09 13:55:00,3779.75,3779.75,3776.96,3777.39,350.0,3741.9752,3741.9752,3739.2131,3739.6388,350.0
2024-05-09 14:00:00,3773.13,3788.11,3773.13,3788.1,2297.0,3735.4214,3750.2516,3735.4214,3750.2417,2297.0
2024-05-09 14:05:00,3787.42,3796.99,3785.19,3793.6,1809.0,3749.5685,3759.0429,3747.3608,3755.6868,1809.0
2024-05-09 14:10:00,3794.61,3799.52,3794.43,3795.91,930.0,3756.6867,3761.5476,3756.5085,3757.9737,930.0
2024-05-09 14:15:00,3793.19,3796.34,3793.18,3794.77,1000.0,3755.2809,3758.3994,3755.271,3756.8451,1000.0
2024-05-09 14:20:00,3796.27,3796.32,3791.78,3794.91,2190.0,3758.3301,3758.3796,3753.885,3756.9837,2190.0
2024-05-09 14:25:00,3794.93,3799.36,3794.92,3797.12,768.0,3757.0035,3761.3892,3756.9936,3759.1716,768.0
2024-05-09 14:30:00,3800.39,3800.39,3796.76,3797.24,1228.0,3762.4089,3762.4089,3758.8152,3759.2904,1228.0
2024-05-09 14:35:00,3797.33,3800.92,3797.32,3797.74,1164.0,3759.3795,3762.9336,3759.3696,3759.7854,1164.0
2024-05-09 14:40:00,3797.12,3797.83,3789.25,3789.32,2322.0,3759.1716,3759.8745,3751.3803,3751.4496,2322.0
2024-05-09 14:45:00,3780.18,3780.18,3775.16,3776.91,969.0,3742.4009,3742.4009,3737.4311,3739.1636,969.0
2024-05-09 14:50:00,3777.01,3783.14,3777.0,3783.14,704.0,3739.2626,3745.3313,3739.2527,3745.3313,704.0
2024-05-09 14:55:00,3783.05,3786.6,3778.94,3780.72,2060.0,3745.2422,3748.7567,3741.1733,3742.9355,2060.0
2024-05-09 15:00:00,3775.13,3781.4,3775.12,3780.24,705.0,3737.4014,3743.6087,3737.3915,3742.4603,705.0
2024-05-09 15:05:00,3784.71,3792.74,3781.39,3792.74,1502.0,3746.8856,3754.8354,3743.5988,3754.8354,1502.0
2024-05-09 15:10:00,3786.91,3786.95,3785.64,3786.5,900.0,3749.0636,3749.1032,3747.8063,3748.6577,900.0
2024-05-09 15:15:00,3786.43,3787.05,3777.13,3780.87,2858.0,3748.5884,3749.2022,3739.3814,3743.084,2858.0
2024-05-09 15:20:00,3779.46,3782.79,3779.46,3781.5,776.0,3741.6881,3744.9848,3741.6881,3743.7077,776.0
2024-05-09 15:25:00,3785.26,3785.26,3776.36,3783.84,1494.0,3747.4301,3747.4301,3738.6191,3746.0243,1494.0
2024-05-09 15:30:00,3787.09,3787.26,3779.31,3785.47,3479.0,3749.2418,3749.4101,3741.5396,3747.638,3479.0
2024-05-09 15:35:00,3784.71,3797.0,3781.34,3789.1,5520.0,3746.8856,3759.0528,3743.5493,3751.2318,5520.0
2024-05-09 15:40:00,3783.96,3786.06,3777.68,3783.44,841.0,3746.1431,3748.2221,3739.9259,3745.6283,841.0
2024-05-09 15:45:00,3780.87,3783.34,3771.58,3771.58,1391.0,3743.084,3745.5293,3733.8868,3733.8868,1391.0
2024-05-09 15:50:00,3773.64,3780.89,3773.64,3777.27,5792.0,3735.9263,3743.1038,3735.9263,3739.52,5792.0
2024-05-09 15:55:00,3776.97,3784.7,3774.16,3781.85,8254.0,3739.223,3746.8757,3736.4411,3744.0542,8254.0
2024-05-10 09:30:00,3783.45,3787.01,3778.96,3786.95,3411.0,3745.6382,3749.1626,3741.1931,3749.1032,3411.0
2024-05-10 09:35:00,3795.62,3796.14,3780.58,3783.35,500.0,3757.6866,3758.2014,3742.7969,3745.5392,500.0
2024-05-10 09:40:00,3796.0,3796.0,3786.82,3792.41,716.0,3758.0628,3758.0628,3748.9745,3754.5087,716.0
2024-05-10 09:45:00,3792.2,3794.99,3792.2,3794.99,400.0,3754.3008,3757.0629,3754.3008,3757.0629,400.0
2024-05-10 09:50:00,3794.99,3794.99,3794.99,3794.99,0.0,3757.0629,3757.0629,3757.0629,3757.0629,0.0
2024-05-10 09:55:00,3789.73,3799.96,3789.73,3799.96,200.0,3751.8555,3761.9832,3751.8555,3761.9832,200.0
2024-05-10 10:00:00,3790.0,3792.51,3780.0,3780.0,1007.0,3752.1228,3754.6077,3742.2227,3742.2227,1007.0
2024-05-10 10:05:00,3786.3,3788.63,3781.93,3788.63,700.0,3748.4597,3750.7664,3744.1334,3750.7664,700.0
2024-05-10 10:10:00,3790.02,3790.02,3789.88,3789.88,445.0,3752.1426,3752.1426,3752.004,3752.004,445.0
2024-05-10 10:15:00,3789.39,3789.39,3785.0,3785.75,567.0,3751.5189,3751.5189,3747.1727,3747.9152,567.0
2024-05-10 10:20:00,3797.99,3802.15,3793.37,3800.0,700.0,3760.0329,3764.1513,3755.4591,3762.0228,700.0
2024-05-10 10:25:00,3794.62,3799.07,3792.99,3798.34,619.0,3756.6966,3761.1021,3755.0829,3760.3794,619.0
2024-05-10 10:30:00,3794.33,3794.33,3794.33,3794.33,100.0,3756.4095,3756.4095,3756.4095,3756.4095,100.0
2024-05-10 10:35:00,3794.33,3794.33,3794.33,3794.33,0.0,3756.4095,3756.4095,3756.4095,3756.4095,0.0
2024-05-10 10:40:00,3797.46,3798.69,3794.48,3794.48,2902.0,3759.5082,3760.7259,3756.558,3756.558,2902.0
2024-05-10 10:45:00,3787.36,3788.37,3778.12,3778.12,499.0,3749.5091,3750.509,3740.3615,3740.3615,499.0
2024-05-10 10:50:00,3776.26,3781.01,3775.42,3775.42,300.0,3738.5201,3743.2226,3737.6885,3737.6885,300.0
2024-05-10 10:55:00,3780.7,3780.7,3780.69,3780.7,500.0,3742.9157,3742.9157,3742.9058,3742.9157,500.0
2024-05-10 11:00:00,3780.85,3787.08,3780.85,3787.08,200.0,3743.0642,3749.2319,3743.0642,3749.2319,200.0
2024-05-10 11:05:00,3787.05,3791.85,3782.88,3786.11,1424.0,3749.2022,3753.9543,3745.0739,3748.2716,1424.0
2024-05-10 11:10:00,3787.31,3790.97,3782.39,3790.97,794.0,3749.4596,3753.0831,3744.5888,3753.0831,794.0
2024-05-10 11:15:00,3788.78,3792.44,3788.78,3792.44,605.0,3750.915,3754.5384,3750.915,3754.5384,605.0
2024-05-10 11:20:00,3791.18,3791.18,3790.58,3790.58,200.0,3753.291,3753.291,3752.697,3752.697,200.0
2024-05-10 11:25:00,3787.3,3787.3,3786.38,3786.38,200.0,3749.4497,3749.4497,3748.5389,3748.5389,200.0
2024-05-10 11:30:00,3794.24,3794.25,3789.99,3791.65,500.0,3756.3204,3756.3303,3752.1129,3753.7563,500.0
2024-05-10 11:35:00,3787.24,3791.96,3787.11,3791.96,305.0,3749.3903,3754.0632,3749.2616,3754.0632,305.0
2024-05-10 11:40:00,3790.0,3790.0,3789.23,3789.23,300.0,3752.1228,3752.1228,3751.3605,3751.3605,300.0
2024-05-10 11:45:00,3786.94,3790.79,3786.94,3790.79,400.0,3749.0933,3752.9049,3749.0933,3752.9049,400.0
2024-05-10 11:50:00,3791.67,3791.67,3791.67,3791.67,100.0,3753.7761,3753.7761,3753.7761,3753.7761,100.0
2024-05-10 11:55:00,3800.94,3800.94,3796.33,3796.5,363.0,3762.9534,3762.9534,3758.3895,3758.5578,363.0
2024-05-10 12:00:00,3799.12,3799.12,3799.12,3799.12,100.0,3761.1516,3761.1516,3761.1516,3761.1516,100.0
2024-05-10 12:05:00,3794.6,3802.33,3794.6,3802.33,300.0,3756.6768,3764.3295,3756.6768,3764.3295,300.0
2024-05-10 12:10:00,3802.94,3810.44,3801.37,3810.44,1190.0,3764.9334,3772.3585,3763.3791,3772.3585,1190.0
2024-05-10 12:15:00,3807.77,3811.57,3807.77,3808.61,400.0,3769.7152,3773.4772,3769.7152,3770.5468,400.0
2024-05-10 12:20:00,3808.61,3808.61,3808.61,3808.61,0.0,3770.5468,3770.5468,3770.5468,3770.5468,0.0
2024-05-10 12:25:00,3804.16,3804.17,3804.16,3804.16,100.0,3766.1412,3766.1511,3766.1412,3766.1412,100.0
2024-05-10 12:30:00,3799.92,3799.92,3799.47,3799.47,300.0,3761.9436,3761.9436,3761.4981,3761.4981,300.0
2024-05-10 12:35:00,3798.95,3798.95,3798.95,3798.95,100.0,3760.9833,3760.9833,3760.9833,3760.9833,100.0
2024-05-10 12:40:00,3798.95,3798.95,3798.95,3798.95,0.0,3760.9833,3760.9833,3760.9833,3760.9833,0.0
2024-05-10 12:45:00,3796.71,3800.0,3796.71,3800.0,200.0,3758.7657,3762.0228,3758.7657,3762.0228,200.0
2024-05-10 12:50:00,3801.76,3801.76,3801.76,3801.76,100.0,3763.7652,3763.7652,3763.7652,3763.7652,100.0
2024-05-10 12:55:00,3801.76,3801.76,3801.76,3801.76,0.0,3763.7652,3763.7652,3763.7652,3763.7652,0.0
2024-05-10 13:00:00,3801.76,3801.76,3801.76,3801.76,0.0,3763.7652,3763.7652,3763.7652,3763.7652,0.0
2024-05-10 13:05:00,3797.39,3799.39,3797.39,3799.39,400.0,3759.4389,3761.4189,3759.4389,3761.4189,400.0
2024-05-10 13:10:00,3799.43,3806.54,3799.43,3800.0,418.0,3761.4585,3768.4975,3761.4585,3762.0228,418.0
2024-05-10 13:15:00,3802.02,3807.29,3802.02,3807.29,300.0,3764.0226,3769.24,3764.0226,3769.24,300.0
2024-05-10 13:20:00,3804.1,3804.1,3801.0,3801.5,600.0,3766.0818,3766.0818,3763.0128,3763.5078,600.0
2024-05-10 13:25:00,3800.2,3800.2,3800.2,3800.2,100.0,3762.2208,3762.2208,3762.2208,3762.2208,100.0
2024-05-10 13:30:00,3800.0,3800.0,3798.5,3798.5,200.0,3762.0228,3762.0228,3760.5378,3760.5378,200.0
2024-05-10 13:35:00,3805.72,3805.72,3805.72,3805.72,100.0,3767.6857,3767.6857,3767.6857,3767.6857,100.0
2024-05-10 13:40:00,3797.45,3797.45,3793.0,3794.3,807.0,3759.4983,3759.4983,3755.0928,3756.3798,807.0
2024-05-10 13:45:00,3790.93,3790.93,3788.22,3788.22,200.0,3753.0435,3753.0435,3750.3605,3750.3605,200.0
2024-05-10 13:50:00,3792.57,3793.14,3792.56,3793.14,200.0,3754.6671,3755.2314,3754.6572,3755.2314,200.0
2024-05-10 13:55:00,3793.14,3793.14,3793.14,3793.14,0.0,3755.2314,3755.2314,3755.2314,3755.2314,0.0
2024-05-10 14:00:00,3801.28,3802.19,3794.87,3795.14,1000.0,3763.29,3764.1909,3756.9441,3757.2114,1000.0
2024-05-10 14:05:00,3795.23,3798.89,3795.23,3796.03,600.0,3757.3005,3760.9239,3757.3005,3758.0925,600.0
2024-05-10 14:10:00,3799.07,3799.22,3798.51,3798.91,800.0,3761.1021,3761.2506,3760.5477,3760.9437,800.0
2024-05-10 14:15:00,3798.15,3798.15,3798.15,3798.15,100.0,3760.1913,3760.1913,3760.1913,3760.1913,100.0
2024-05-10 14:20:00,3796.75,3796.75,3792.37,3792.37,500.0,3758.8053,3758.8053,3754.4691,3754.4691,500.0
2024-05-10 14:25:00,3790.23,3790.23,3790.22,3790.23,100.0,3752.3505,3752.3505,3752.3406,3752.3505,100.0
2024-05-10 14:30:00,3783.08,3784.43,3783.07,3784.43,401.0,3745.2719,3746.6084,3745.262,3746.6084,401.0
2024-05-10 14:35:00,3785.65,3786.64,3785.65,3786.64,325.0,3747.8162,3748.7963,3747.8162,3748.7963,325.0
2024-05-10 14:40:00,3783.57,3787.14,3783.57,3787.14,300.0,3745.757,3749.2913,3745.757,3749.2913,300.0
2024-05-10 14:45:00,3785.31,3787.14,3785.3,3787.14,500.0,3747.4796,3749.2913,3747.4697,3749.2913,500.0
2024-05-10 14:50:00,3790.57,3792.33,3790.16,3790.32,1200.0,3752.6871,3754.4295,3752.2812,3752.4396,1200.0
2024-05-10 14:55:00,3793.27,3793.27,3793.27,3793.27,100.0,3755.3601,3755.3601,3755.3601,3755.3601,100.0
2024-05-10 15:00:00,3794.77,3794.77,3794.76,3794.77,100.0,3756.8451,3756.8451,3756.8352,3756.8451,100.0
2024-05-10 15:05:00,3795.78,3798.02,3795.78,3798.02,700.0,3757.845,3760.0626,3757.845,3760.0626,700.0
2024-05-10 15:10:00,3798.6,3798.69,3798.48,3798.49,400.0,3760.6368,3760.7259,3760.518,3760.5279,400.0
2024-05-10 15:15:00,3807.9,3807.9,3805.02,3805.02,200.0,3769.8439,3769.8439,3766.9926,3766.9926,200.0
2024-05-10 15:20:00,3807.29,3807.29,3802.49,3802.49,619.0,3769.24,3769.24,3764.4879,3764.4879,619.0
2024-05-10 15:25:00,3804.13,3804.13,3802.75,3802.75,1116.0,3766.1115,3766.1115,3764.7453,3764.7453,1116.0
2024-05-10 15:30:00,3803.39,3807.48,3800.29,3807.48,500.0,3765.3789,3769.4281,3762.3099,3769.4281,500.0
2024-05-10 15:35:00,3806.49,3809.55,3806.48,3809.55,400.0,3768.448,3771.4774,3768.4381,3771.4774,400.0
2024-05-10 15:40:00,3806.55,3810.1,3806.54,3807.62,746.0,3768.5074,3772.0219,3768.4975,3769.5667,746.0
2024-05-10 15:45:00,3807.9,3807.9,3804.75,3804.75,200.0,3769.8439,3769.8439,3766.7253,3766.7253,200.0
2024-05-10 15:50:00,3802.79,3808.64,3802.79,3807.77,1014.0,3764.7849,3770.5765,3764.7849,3769.7152,1014.0
2024-05-10 15:55:00,3805.94,3809.56,3801.36,3807.05,5020.0,3767.9035,3771.4873,3763.3692,3769.0024,5020.0
2024-05-13 09:30:00,3800.75,3807.8,3794.75,3799.21,4845.0,3762.7653,3769.7449,3756.8253,3761.2407,4845.0
2024-05-13 09:35:00,3788.0,3800.48,3787.41,3787.56,1780.0,3750.1427,3762.498,3749.5586,3749.7071,1780.0
2024-05-13 09:40:00,3790.03,3790.58,3783.52,3783.52,300.0,3752.1525,3752.697,3745.7075,3745.7075,300.0
2024-05-13 09:45:00,3771.63,3771.63,3771.3,3771.3,300.0,3733.9363,3733.9363,3733.6096,3733.6096,300.0
2024-05-13 09:50:00,3771.39,3777.48,3765.12,3765.12,630.0,3733.6987,3739.7279,3727.4914,3727.4914,630.0
2024-05-13 09:55:00,3758.92,3770.31,3758.92,3760.02,2000.0,3721.3534,3732.6295,3721.3534,3722.4424,2000.0
2024-05-13 10:00:00,3763.63,3769.01,3760.0,3765.34,1331.0,3726.0163,3731.3425,3722.4226,3727.7092,1331.0
2024-05-13 10:05:00,3760.28,3762.67,3756.44,3761.96,500.0,3722.6998,3725.0659,3718.8982,3724.363,500.0
2024-05-13 10:10:00,3761.96,3761.96,3761.96,3761.96,0.0,3724.363,3724.363,3724.363,3724.363,0.0
2024-05-13 10:15:00,3758.26,3758.26,3750.66,3756.3,600.0,3720.7,3720.7,3713.1759,3718.7596,600.0
2024-05-13 10:20:00,3750.13,3750.47,3746.12,3747.32,544.0,3712.6512,3712.9878,3708.6813,3709.8693,544.0
2024-05-13 10:25:00,3749.52,3749.52,3747.32,3748.96,352.0,3712.0473,3712.0473,3709.8693,3711.4929,352.0
2024-05-13 10:30:00,3749.57,3752.62,3748.43,3752.61,600.0,3712.0968,3715.1163,3710.9682,3715.1064,600.0
2024-05-13 10:35:00,3754.48,3755.99,3754.48,3755.99,400.0,3716.9577,3718.4527,3716.9577,3718.4527,400.0
2024-05-13 10:40:00,3755.99,3755.99,3755.99,3755.99,0.0,3718.4527,3718.4527,3718.4527,3718.4527,0.0
2024-05-13 10:45:00,3760.99,3760.99,3758.12,3758.12,639.0,3723.4027,3723.4027,3720.5614,3720.5614,639.0
2024-05-13 10:50:00,3758.08,3759.34,3755.95,3755.95,400.0,3720.5218,3721.7692,3718.4131,3718.4131,400.0
2024-05-13 10:55:00,3751.71,3751.71,3751.7,3751.71,100.0,3714.2154,3714.2154,3714.2055,3714.2154,100.0
2024-05-13 11:00:00,3751.71,3751.71,3751.71,3751.71,0.0,3714.2154,3714.2154,3714.2154,3714.2154,0.0
2024-05-13 11:05:00,3752.04,3752.04,3751.93,3751.94,500.0,3714.5421,3714.5421,3714.4332,3714.4431,500.0
2024-05-13 11:10:00,3752.97,3752.97,3751.75,3751.75,200.0,3715.4628,3715.4628,3714.255,3714.255,200.0
2024-05-13 11:15:00,3752.47,3752.47,3749.2,3749.2,300.0,3714.9678,3714.9678,3711.7305,3711.7305,300.0
2024-05-13 11:20:00,3749.82,3749.82,3746.21,3746.21,200.0,3712.3443,3712.3443,3708.7704,3708.7704,200.0
2024-05-13 11:25:00,3743.8,3750.98,3743.8,3750.98,350.0,3706.3845,3713.4927,3706.3845,3713.4927,350.0
2024-05-13 11:30:00,3743.84,3751.32,3742.32,3748.72,746.0,3706.4241,3713.8293,3704.9193,3711.2553,746.0
2024-05-13 11:35:00,3745.3,3752.36,3745.3,3751.66,500.0,3707.8695,3714.8589,3707.8695,3714.1659,500.0
2024-05-13 11:40:00,3752.26,3752.54,3752.18,3752.19,336.0,3714.7599,3715.0371,3714.6807,3714.6906,336.0
2024-05-13 11:45:00,3751.16,3757.0,3750.87,3757.0,400.0,3713.6709,3719.4526,3713.3838,3719.4526,400.0
2024-05-13 11:50:00,3757.72,3757.72,3757.72,3757.72,100.0,3720.1654,3720.1654,3720.1654,3720.1654,100.0
2024-05-13 11:55:00,3759.08,3759.08,3755.11,3755.11,200.0,3721.5118,3721.5118,3717.5814,3717.5814,200.0
2024-05-13 12:00:00,3755.11,3759.72,3755.0,3759.72,550.0,3717.5814,3722.1454,3717.4725,3722.1454,550.0
2024-05-13 12:05:00,3759.72,3759.72,3759.72,3759.72,0.0,3722.1454,3722.1454,3722.1454,3722.1454,0.0
2024-05-13 12:10:00,3750.93,3750.93,3750.93,3750.93,100.0,3713.4432,3713.4432,3713.4432,3713.4432,100.0
2024-05-13 12:15:00,3746.12,3747.49,3745.96,3747.49,400.0,3708.6813,3710.0376,3708.5229,3710.0376,400.0
2024-05-13 12:20:00,3745.06,3747.54,3745.05,3745.97,539.0,3707.6319,3710.0871,3707.622,3708.5328,539.0
2024-05-13 12:25:00,3744.67,3746.63,3744.67,3746.53,300.0,3707.2458,3709.1862,3707.2458,3709.0872,300.0
2024-05-13 12:30:00,3744.94,3745.0,3744.93,3745.0,200.0,3707.5131,3707.5725,3707.5032,3707.5725,200.0
2024-05-13 12:35:00,3745.0,3745.0,3742.71,3742.71,300.0,3707.5725,3707.5725,3705.3054,3705.3054,300.0
2024-05-13 12:40:00,3743.61,3743.61,3738.0,3738.0,554.0,3706.1964,3706.1964,3700.6424,3700.6424,554.0
2024-05-13 12:45:00,3738.79,3738.95,3737.41,3738.95,300.0,3701.4246,3701.583,3700.0583,3701.583,300.0
2024-05-13 12:50:00,3738.92,3738.93,3734.16,3735.21,1765.0,3701.5533,3701.5632,3696.8408,3697.8803,1765.0
2024-05-13 12:55:00,3734.27,3734.27,3734.27,3734.27,200.0,3696.9497,3696.9497,3696.9497,3696.9497,200.0
2024-05-13 13:00:00,3734.64,3735.68,3733.63,3733.63,500.0,3697.316,3698.3456,3696.3161,3696.3161,500.0
2024-05-13 13:05:00,3732.4,3732.4,3725.83,3727.0,1093.0,3695.0984,3695.0984,3688.5941,3689.7524,1093.0
2024-05-13 13:10:00,3722.43,3732.08,3722.43,3732.08,720.0,3685.2281,3694.7816,3685.2281,3694.7816,720.0
2024-05-13 13:15:00,3732.46,3732.46,3731.75,3731.75,200.0,3695.1578,3695.1578,3694.4549,3694.4549,200.0
2024-05-13 13:20:00,3730.42,3730.95,3730.42,3730.95,200.0,3693.1382,3693.6629,3693.1382,3693.6629,200.0
2024-05-13 13:25:00,3731.62,3732.09,3730.32,3732.09,400.0,3694.3262,3694.7915,3693.0392,3694.7915,400.0
2024-05-13 13:30:00,3732.78,3734.57,3732.78,3734.57,700.0,3695.4746,3697.2467,3695.4746,3697.2467,700.0
2024-05-13 13:35:00,3732.01,3732.01,3732.0,3732.01,300.0,3694.7123,3694.7123,3694.7024,3694.7123,300.0
2024-05-13 13:40:00,3728.83,3728.83,3728.82,3728.83,100.0,3691.5641,3691.5641,3691.5542,3691.5641,100.0
2024-05-13 13:45:00,3723.7,3723.7,3723.7,3723.7,100.0,3686.4854,3686.4854,3686.4854,3686.4854,100.0
2024-05-13 13:50:00,3726.25,3726.25,3724.95,3725.55,402.0,3689.0099,3689.0099,3687.7229,3688.3169,402.0
2024-05-13 13:55:00,3723.77,3723.77,3723.77,3723.77,100.0,3686.5547,3686.5547,3686.5547,3686.5547,100.0
2024-05-13 14:00:00,3723.16,3723.16,3721.37,3721.37,1100.0,3685.9508,3685.9508,3684.1786,3684.1786,1100.0
2024-05-13 14:05:00,3722.07,3724.97,3722.07,3724.05,600.0,3684.8716,3687.7427,3684.8716,3686.8319,600.0
2024-05-13 14:10:00,3725.35,3725.35,3721.0,3721.69,700.0,3688.1189,3688.1189,3683.8123,3684.4954,700.0
2024-05-13 14:15:00,3720.89,3721.13,3720.89,3721.13,233.0,3683.7034,3683.941,3683.7034,3683.941,233.0
2024-05-13 14:20:00,3718.87,3718.87,3717.48,3718.5,1054.0,3681.7036,3681.7036,3680.3275,3681.3373,1054.0
2024-05-13 14:25:00,3722.39,3724.25,3722.39,3724.25,200.0,3685.1885,3687.0299,3685.1885,3687.0299,200.0
2024-05-13 14:30:00,3728.57,3728.57,3728.57,3728.57,100.0,3691.3067,3691.3067,3691.3067,3691.3067,100.0
2024-05-13 14:35:00,3728.57,3728.57,3728.57,3728.57,0.0,3691.3067,3691.3067,3691.3067,3691.3067,0.0
2024-05-13 14:40:00,3737.83,3739.66,3737.83,3739.66,200.0,3700.4741,3702.2859,3700.4741,3702.2859,200.0
2024-05-13 14:45:00,3739.6,3739.6,3738.1,3738.1,500.0,3702.2265,3702.2265,3700.7414,3700.7414,500.0
2024-05-13 14:50:00,3732.57,3732.69,3730.99,3732.69,700.0,3695.2667,3695.3855,3693.7025,3695.3855,700.0
2024-05-13 14:55:00,3732.69,3732.69,3732.69,3732.69,0.0,3695.3855,3695.3855,3695.3855,3695.3855,0.0
2024-05-13 15:00:00,3732.69,3732.69,3732.69,3732.69,0.0,3695.3855,3695.3855,3695.3855,3695.3855,0.0
2024-05-13 15:05:00,3732.94,3734.3,3732.72,3734.3,500.0,3695.633,3696.9794,3695.4152,3696.9794,500.0
2024-05-13 15:10:00,3734.3,3734.3,3734.3,3734.3,0.0,3696.9794,3696.9794,3696.9794,3696.9794,0.0
2024-05-13 15:15:00,3739.24,3739.24,3734.42,3735.85,1200.0,3701.8701,3701.8701,3697.0982,3698.5139,1200.0
2024-05-13 15:20:00,3745.1,3745.1,3742.51,3742.52,200.0,3707.6715,3707.6715,3705.1074,3705.1173,200.0
2024-05-13 15:25:00,3740.31,3740.31,3740.25,3740.25,200.0,3702.9294,3702.9294,3702.87,3702.87,200.0
2024-05-13 15:30:00,3744.11,3744.45,3744.11,3744.45,246.0,3706.6914,3707.028,3706.6914,3707.028,246.0
2024-05-13 15:35:00,3747.22,3749.61,3747.22,3749.61,200.0,3709.7703,3712.1364,3709.7703,3712.1364,200.0
2024-05-13 15:40:00,3749.52,3749.52,3746.59,3749.02,400.0,3712.0473,3712.0473,3709.1466,3711.5523,400.0
2024-05-13 15:45:00,3746.14,3750.28,3746.14,3750.09,700.0,3708.7011,3712.7997,3708.7011,3712.6116,700.0
2024-05-13 15:50:00,3747.06,3748.05,3746.28,3746.28,300.0,3709.6119,3710.592,3708.8397,3708.8397,300.0
2024-05-13 15:55:00,3745.81,3745.81,3732.76,3745.0,10399.0,3708.3744,3708.3744,3695.4548,3707.5725,10399.0
2024-05-14 09:30:00,3729.57,3748.72,3729.0,3748.72,8667.0,3692.2967,3711.2553,3691.7324,3711.2553,8667.0
2024-05-14 09:35:00,3735.41,3737.75,3735.4,3737.75,2200.0,3698.0783,3700.3949,3698.0684,3700.3949,2200.0
2024-05-14 09:40:00,3750.0,3751.0,3739.57,3751.0,896.0,3712.5225,3713.5125,3702.1968,3713.5125,896.0
2024-05-14 09:45:00,3754.97,3757.0,3750.0,3750.0,1879.0,3717.4428,3719.4526,3712.5225,3712.5225,1879.0
2024-05-14 09:50:00,3744.28,3748.06,3742.3,3742.78,475.0,3706.8597,3710.6019,3704.8995,3705.3747,475.0
2024-05-14 09:55:00,3741.63,3741.63,3738.93,3738.93,200.0,3704.2362,3704.2362,3701.5632,3701.5632,200.0
2024-05-14 10:00:00,3738.06,3747.19,3738.06,3747.19,453.0,3700.7018,3709.7406,3700.7018,3709.7406,453.0
2024-05-14 10:05:00,3747.62,3747.62,3747.39,3747.39,200.0,3710.1663,3710.1663,3709.9386,3709.9386,200.0
2024-05-14 10:10:00,3747.39,3747.39,3747.39,3747.39,0.0,3709.9386,3709.9386,3709.9386,3709.9386,0.0
2024-05-14 10:15:00,3750.65,3760.96,3750.65,3759.3,632.0,3713.166,3723.373,3713.166,3721.7296,632.0
2024-05-14 10:20:00,3755.19,3757.96,3752.63,3752.63,1415.0,3717.6606,3720.403,3715.1262,3715.1262,1415.0
2024-05-14 10:25:00,3756.13,3756.13,3756.13,3756.13,100.0,3718.5913,3718.5913,3718.5913,3718.5913,100.0
2024-05-14 10:30:00,3754.19,3755.92,3754.19,3755.92,300.0,3716.6706,3718.3834,3716.6706,3718.3834,300.0
2024-05-14 10:35:00,3750.49,3750.49,3750.49,3750.49,100.0,3713.0076,3713.0076,3713.0076,3713.0076,100.0
2024-05-14 10:40:00,3740.75,3740.75,3736.16,3739.2,628.0,3703.365,3703.365,3698.8208,3701.8305,628.0
2024-05-14 10:45:00,3739.17,3739.17,3736.38,3739.12,600.0,3701.8008,3701.8008,3699.0386,3701.7513,600.0
2024-05-14 10:50:00,3740.36,3740.36,3739.07,3739.07,289.0,3702.9789,3702.9789,3701.7018,3701.7018,289.0
2024-05-14 10:55:00,3746.35,3746.35,3745.37,3746.32,400.0,3708.909,3708.909,3707.9388,3708.8793,400.0
2024-05-14 11:00:00,3745.09,3748.78,3745.09,3748.78,200.0,3707.6616,3711.3147,3707.6616,3711.3147,200.0
2024-05-14 11:05:00,3744.0,3744.0,3743.93,3743.93,200.0,3706.5825,3706.5825,3706.5132,3706.5132,200.0
2024-05-14 11:10:00,3745.0,3755.02,3745.0,3751.61,1100.0,3707.5725,3717.4923,3707.5725,3714.1164,1100.0
2024-05-14 11:15:00,3751.7,3755.41,3750.92,3752.0,1100.0,3714.2055,3717.8785,3713.4333,3714.5025,1100.0
2024-05-14 11:20:00,3751.88,3757.69,3751.88,3754.0,1429.0,3714.3837,3720.1357,3714.3837,3716.4825,1429.0
2024-05-14 11:25:00,3750.54,3750.54,3750.54,3750.54,100.0,3713.0571,3713.0571,3713.0571,3713.0571,100.0
2024-05-14 11:30:00,3740.78,3740.78,3740.78,3740.78,100.0,3703.3947,3703.3947,3703.3947,3703.3947,100.0
2024-05-14 11:35:00,3739.37,3739.38,3736.61,3736.61,800.0,3701.9988,3702.0087,3699.2663,3699.2663,800.0
2024-05-14 11:40:00,3736.61,3736.61,3736.61,3736.61,0.0,3699.2663,3699.2663,3699.2663,3699.2663,0.0
2024-05-14 11:45:00,3738.61,3738.61,3738.23,3738.23,200.0,3701.2463,3701.2463,3700.8701,3700.8701,200.0
2024-05-14 11:50:00,3742.73,3742.78,3742.73,3742.78,200.0,3705.3252,3705.3747,3705.3252,3705.3747,200.0
2024-05-14 11:55:00,3743.0,3743.0,3742.99,3743.0,197.0,3705.5925,3705.5925,3705.5826,3705.5925,197.0
2024-05-14 12:00:00,3739.17,3739.79,3739.17,3739.79,300.0,3701.8008,3702.4146,3701.8008,3702.4146,300.0
2024-05-14 12:05:00,3742.95,3742.95,3742.95,3742.95,100.0,3705.543,3705.543,3705.543,3705.543,100.0
2024-05-14 12:10:00,3739.66,3739.66,3739.66,3739.66,100.0,3702.2859,3702.2859,3702.2859,3702.2859,100.0
2024-05-14 12:15:00,3742.21,3742.21,3742.21,3742.21,100.0,3704.8104,3704.8104,3704.8104,3704.8104,100.0
2024-05-14 12:20:00,3738.55,3739.19,3738.3,3738.64,743.0,3701.1869,3701.8206,3700.9394,3701.276,743.0
2024-05-14 12:25:00,3738.63,3739.17,3738.63,3739.16,236.0,3701.2661,3701.8008,3701.2661,3701.7909,236.0
2024-05-14 12:30:00,3740.0,3740.0,3740.0,3740.0,200.0,3702.6225,3702.6225,3702.6225,3702.6225,200.0
2024-05-14 12:35:00,3740.88,3740.88,3740.88,3740.88,100.0,3703.4937,3703.4937,3703.4937,3703.4937,100.0
2024-05-14 12:40:00,3740.88,3740.88,3740.88,3740.88,0.0,3703.4937,3703.4937,3703.4937,3703.4937,0.0
2024-05-14 12:45:00,3739.73,3742.57,3739.72,3742.57,800.0,3702.3552,3705.1668,3702.3453,3705.1668,800.0
2024-05-14 12:50:00,3740.0,3740.0,3740.0,3740.0,200.0,3702.6225,3702.6225,3702.6225,3702.6225,200.0
2024-05-14 12:55:00,3743.26,3743.26,3743.26,3743.26,100.0,3705.8499,3705.8499,3705.8499,3705.8499,100.0
2024-05-14 13:00:00,3744.13,3744.13,3741.34,3741.34,400.0,3706.7112,3706.7112,3703.9491,3703.9491,400.0
2024-05-14 13:05:00,3741.34,3741.34,3741.34,3741.34,0.0,3703.9491,3703.9491,3703.9491,3703.9491,0.0
2024-05-14 13:10:00,3744.07,3744.07,3744.07,3744.07,100.0,3706.6518,3706.6518,3706.6518,3706.6518,100.0
2024-05-14 13:15:00,3743.61,3743.61,3743.6,3743.61,100.0,3706.1964,3706.1964,3706.1865,3706.1964,100.0
2024-05-14 13:20:00,3739.0,3745.8,3739.0,3744.71,600.0,3701.6325,3708.3645,3701.6325,3707.2854,600.0
2024-05-14 13:25:00,3743.29,3746.57,3743.29,3746.57,200.0,3705.8796,3709.1268,3705.8796,3709.1268,200.0
2024-05-14 13:30:00,3751.2,3751.2,3749.39,3749.39,500.0,3713.7105,3713.7105,3711.9186,3711.9186,500.0
2024-05-14 13:35:00,3749.99,3749.99,3749.38,3749.38,300.0,3712.5126,3712.5126,3711.9087,3711.9087,300.0
2024-05-14 13:40:00,3750.16,3750.65,3750.15,3750.64,200.0,3712.6809,3713.166,3712.671,3713.1561,200.0
2024-05-14 13:45:00,3748.11,3748.11,3748.11,3748.11,100.0,3710.6514,3710.6514,3710.6514,3710.6514,100.0
2024-05-14 13:50:00,3748.69,3749.29,3748.69,3748.85,400.0,3711.2256,3711.8196,3711.2256,3711.384,400.0
2024-05-14 13:55:00,3749.69,3753.0,3749.68,3752.9,1200.0,3712.2156,3715.4925,3712.2057,3715.3935,1200.0
2024-05-14 14:00:00,3755.07,3756.1,3752.97,3755.0,793.0,3717.5418,3718.5616,3715.4628,3717.4725,793.0
2024-05-14 14:05:00,3755.0,3755.0,3755.0,3755.0,0.0,3717.4725,3717.4725,3717.4725,3717.4725,0.0
2024-05-14 14:10:00,3753.54,3757.98,3753.0,3757.79,1623.0,3716.0271,3720.4228,3715.4925,3720.2347,1623.0
2024-05-14 14:15:00,3761.0,3763.5,3761.0,3763.49,726.0,3723.4126,3725.8876,3723.4126,3725.8777,726.0
2024-05-14 14:20:00,3761.0,3764.0,3756.9,3764.0,2074.0,3723.4126,3726.3826,3719.3536,3726.3826,2074.0
2024-05-14 14:25:00,3761.33,3761.33,3759.77,3759.77,400.0,3723.7393,3723.7393,3722.1949,3722.1949,400.0
2024-05-14 14:30:00,3758.24,3761.44,3758.04,3761.44,500.0,3720.6802,3723.8482,3720.4822,3723.8482,500.0
2024-05-14 14:35:00,3761.44,3761.44,3761.44,3761.44,0.0,3723.8482,3723.8482,3723.8482,3723.8482,0.0
2024-05-14 14:40:00,3762.69,3763.16,3762.0,3763.15,1100.0,3725.0857,3725.551,3724.4026,3725.5411,1100.0
2024-05-14 14:45:00,3761.97,3761.97,3761.97,3761.97,100.0,3724.3729,3724.3729,3724.3729,3724.3729,100.0
2024-05-14 14:50:00,3763.42,3768.62,3763.42,3768.62,500.0,3725.8084,3730.9564,3725.8084,3730.9564,500.0
2024-05-14 14:55:00,3769.0,3769.0,3768.99,3768.99,200.0,3731.3326,3731.3326,3731.3227,3731.3227,200.0
2024-05-14 15:00:00,3768.89,3768.89,3768.8,3768.81,2700.0,3731.2237,3731.2237,3731.1346,3731.1445,2700.0
2024-05-14 15:05:00,3768.81,3768.81,3768.81,3768.81,0.0,3731.1445,3731.1445,3731.1445,3731.1445,0.0
2024-05-14 15:10:00,3768.81,3768.81,3768.81,3768.81,0.0,3731.1445,3731.1445,3731.1445,3731.1445,0.0
2024-05-14 15:15:00,3770.76,3774.94,3770.76,3774.94,239.0,3733.075,3737.2133,3733.075,3737.2133,239.0
2024-05-14 15:20:00,3775.09,3775.09,3771.41,3773.2,1900.0,3737.3618,3737.3618,3733.7185,3735.4907,1900.0
2024-05-14 15:25:00,3773.36,3776.22,3773.36,3773.45,627.0,3735.6491,3738.4805,3735.6491,3735.7382,627.0
2024-05-14 15:30:00,3773.45,3773.45,3773.45,3773.45,0.0,3735.7382,3735.7382,3735.7382,3735.7382,0.0
2024-05-14 15:35:00,3774.34,3775.31,3773.78,3775.31,1400.0,3736.6193,3737.5796,3736.0649,3737.5796,1400.0
2024-05-14 15:40:00,3776.48,3776.48,3774.61,3775.0,800.0,3738.7379,3738.7379,3736.8866,3737.2727,800.0
2024-05-14 15:45:00,3775.0,3775.74,3772.36,3772.36,700.0,3737.2727,3738.0053,3734.6591,3734.6591,700.0
2024-05-14 15:50:00,3773.38,3778.67,3771.12,3778.67,700.0,3735.6689,3740.906,3733.4314,3740.906,700.0
2024-05-14 15:55:00,3777.0,3777.0,3772.59,3772.6,3529.0,3739.2527,3739.2527,3734.8868,3734.8967,3529.0
2024-05-15 09:30:00,3783.27,3787.17,3775.75,3775.75,2501.0,3745.46,3749.321,3738.0152,3738.0152,2501.0
2024-05-15 09:35:00,3779.32,3789.98,3770.98,3776.7,726.0,3741.5495,3752.103,3733.2928,3738.9557,726.0
2024-05-15 09:40:00,3796.87,3796.88,3785.1,3785.1,300.0,3758.9241,3758.934,3747.2717,3747.2717,300.0
2024-05-15 09:45:00,3783.73,3783.73,3783.73,3783.73,100.0,3745.9154,3745.9154,3745.9154,3745.9154,100.0
2024-05-15 09:50:00,3786.69,3788.38,3786.66,3786.66,500.0,3748.8458,3750.5189,3748.8161,3748.8161,500.0
2024-05-15 09:55:00,3780.04,3782.79,3773.37,3781.01,1400.0,3742.2623,3744.9848,3735.659,3743.2226,1400.0
2024-05-15 10:00:00,3780.51,3780.51,3780.51,3780.51,100.0,3742.7276,3742.7276,3742.7276,3742.7276,100.0
2024-05-15 10:05:00,3770.55,3783.21,3770.55,3783.21,600.0,3732.8671,3745.4006,3732.8671,3745.4006,600.0
2024-05-15 10:10:00,3781.55,3781.55,3781.54,3781.55,100.0,3743.7572,3743.7572,3743.7473,3743.7572,100.0
2024-05-15 10:15:00,3781.55,3781.55,3781.55,3781.55,0.0,3743.7572,3743.7572,3743.7572,3743.7572,0.0
2024-05-15 10:20:00,3775.0,3775.0,3775.0,3775.0,100.0,3737.2727,3737.2727,3737.2727,3737.2727,100.0
2024-05-15 10:25:00,3777.0,3777.0,3777.0,3777.0,100.0,3739.2527,3739.2527,3739.2527,3739.2527,100.0
2024-05-15 10:30:00,3782.9,3782.9,3782.9,3782.9,100.0,3745.0937,3745.0937,3745.0937,3745.0937,100.0
2024-05-15 10:35:00,3782.9,3782.9,3782.9,3782.9,0.0,3745.0937,3745.0937,3745.0937,3745.0937,0.0
2024-05-15 10:40:00,3781.71,3781.71,3781.7,3781.71,100.0,3743.9156,3743.9156,3743.9057,3743.9156,100.0
2024-05-15 10:45:00,3782.28,3782.83,3782.28,3782.83,200.0,3744.4799,3745.0244,3744.4799,3745.0244,200.0
2024-05-15 10:50:00,3782.83,3782.83,3782.83,3782.83,0.0,3745.0244,3745.0244,3745.0244,3745.0244,0.0
2024-05-15 10:55:00,3776.01,3776.01,3771.5,3771.5,500.0,3738.2726,3738.2726,3733.8076,3733.8076,500.0
2024-05-15 11:00:00,3770.89,3770.89,3770.89,3770.89,100.0,3733.2037,3733.2037,3733.2037,3733.2037,100.0
2024-05-15 11:05:00,3768.53,3770.32,3768.53,3770.32,200.0,3730.8673,3732.6394,3730.8673,3732.6394,200.0
2024-05-15 11:10:00,3764.32,3765.12,3761.99,3761.99,700.0,3726.6994,3727.4914,3724.3927,3724.3927,700.0
2024-05-15 11:15:00,3763.59,3763.59,3763.59,3763.59,100.0,3725.9767,3725.9767,3725.9767,3725.9767,100.0
2024-05-15 11:20:00,3762.98,3771.71,3762.98,3769.54,1100.0,3725.3728,3734.0155,3725.3728,3731.8672,1100.0
2024-05-15 11:25:00,3769.54,3769.54,3769.54,3769.54,0.0,3731.8672,3731.8672,3731.8672,3731.8672,0.0
2024-05-15 11:30:00,3769.57,3769.67,3769.56,3769.65,300.0,3731.8969,3731.9959,3731.887,3731.9761,300.0
2024-05-15 11:35:00,3769.61,3769.61,3769.6,3769.61,200.0,3731.9365,3731.9365,3731.9266,3731.9365,200.0
2024-05-15 11:40:00,3767.76,3767.8,3766.22,3766.22,421.0,3730.105,3730.1446,3728.5804,3728.5804,421.0
2024-05-15 11:45:00,3763.76,3769.35,3763.76,3769.35,200.0,3726.145,3731.6791,3726.145,3731.6791,200.0
2024-05-15 11:50:00,3760.78,3763.93,3760.78,3763.93,300.0,3723.1948,3726.3133,3723.1948,3726.3133,300.0
2024-05-15 11:55:00,3760.53,3760.53,3758.2,3758.2,900.0,3722.9473,3722.9473,3720.6406,3720.6406,900.0
2024-05-15 12:00:00,3758.2,3758.2,3758.2,3758.2,0.0,3720.6406,3720.6406,3720.6406,3720.6406,0.0
2024-05-15 12:05:00,3749.2,3754.04,3749.19,3753.01,378.0,3711.7305,3716.5221,3711.7206,3715.5024,378.0
2024-05-15 12:10:00,3758.57,3758.57,3758.57,3758.57,200.0,3721.0069,3721.0069,3721.0069,3721.0069,200.0
2024-05-15 12:15:00,3756.88,3756.88,3756.88,3756.88,498.0,3719.3338,3719.3338,3719.3338,3719.3338,498.0
2024-05-15 12:20:00,3753.84,3758.49,3753.83,3758.05,400.0,3716.3241,3720.9277,3716.3142,3720.4921,400.0
2024-05-15 12:25:00,3755.57,3762.1,3755.56,3762.1,500.0,3718.0369,3724.5016,3718.027,3724.5016,500.0
2024-05-15 12:30:00,3770.0,3770.37,3768.28,3768.28,400.0,3732.3226,3732.6889,3730.6198,3730.6198,400.0
2024-05-15 12:35:00,3769.66,3769.66,3768.14,3768.14,454.0,3731.986,3731.986,3730.4812,3730.4812,454.0
2024-05-15 12:40:00,3763.27,3763.27,3761.0,3761.0,200.0,3725.6599,3725.6599,3723.4126,3723.4126,200.0
2024-05-15 12:45:00,3763.12,3763.4,3763.12,3763.4,200.0,3725.5114,3725.7886,3725.5114,3725.7886,200.0
2024-05-15 12:50:00,3764.97,3764.97,3763.48,3763.48,500.0,3727.3429,3727.3429,3725.8678,3725.8678,500.0
2024-05-15 12:55:00,3763.86,3763.86,3763.86,3763.86,100.0,3726.244,3726.244,3726.244,3726.244,100.0
2024-05-15 13:00:00,3768.34,3772.28,3768.34,3770.0,300.0,3730.6792,3734.5799,3730.6792,3732.3226,300.0
2024-05-15 13:05:00,3771.76,3771.76,3769.88,3769.88,300.0,3734.065,3734.065,3732.2038,3732.2038,300.0
2024-05-15 13:10:00,3772.39,3772.39,3772.39,3772.39,100.0,3734.6888,3734.6888,3734.6888,3734.6888,100.0
2024-05-15 13:15:00,3772.31,3772.31,3772.3,3772.31,100.0,3734.6096,3734.6096,3734.5997,3734.6096,100.0
2024-05-15 13:20:00,3770.13,3771.15,3769.82,3769.82,400.0,3732.4513,3733.4611,3732.1444,3732.1444,400.0
2024-05-15 13:25:00,3766.72,3767.21,3766.72,3767.21,200.0,3729.0754,3729.5605,3729.0754,3729.5605,200.0
2024-05-15 13:30:00,3767.21,3767.21,3767.21,3767.21,0.0,3729.5605,3729.5605,3729.5605,3729.5605,0.0
2024-05-15 13:35:00,3767.21,3767.21,3767.21,3767.21,0.0,3729.5605,3729.5605,3729.5605,3729.5605,0.0
2024-05-15 13:40:00,3773.7,3778.58,3773.7,3778.58,400.0,3735.9857,3740.8169,3735.9857,3740.8169,400.0
2024-05-15 13:45:00,3778.58,3778.58,3778.58,3778.58,0.0,3740.8169,3740.8169,3740.8169,3740.8169,0.0
2024-05-15 13:50:00,3775.68,3775.68,3775.68,3775.68,100.0,3737.9459,3737.9459,3737.9459,3737.9459,100.0
2024-05-15 13:55:00,3775.0,3775.0,3775.0,3775.0,100.0,3737.2727,3737.2727,3737.2727,3737.2727,100.0
2024-05-15 14:00:00,3775.0,3775.0,3772.62,3772.62,400.0,3737.2727,3737.2727,3734.9165,3734.9165,400.0
2024-05-15 14:05:00,3777.08,3777.21,3775.0,3775.0,300.0,3739.3319,3739.4606,3737.2727,3737.2727,300.0
2024-05-15 14:10:00,3778.32,3782.46,3778.32,3780.51,1064.0,3740.5595,3744.6581,3740.5595,3742.7276,1064.0
2024-05-15 14:15:00,3778.41,3778.41,3778.41,3778.41,100.0,3740.6486,3740.6486,3740.6486,3740.6486,100.0
2024-05-15 14:20:00,3776.46,3776.46,3776.46,3776.46,100.0,3738.7181,3738.7181,3738.7181,3738.7181,100.0
2024-05-15 14:25:00,3776.46,3776.46,3776.46,3776.46,0.0,3738.7181,3738.7181,3738.7181,3738.7181,0.0
2024-05-15 14:30:00,3776.46,3776.46,3776.46,3776.46,0.0,3738.7181,3738.7181,3738.7181,3738.7181,0.0
2024-05-15 14:35:00,3776.46,3776.46,3776.46,3776.46,0.0,3738.7181,3738.7181,3738.7181,3738.7181,0.0
2024-05-15 14:40:00,3777.3,3777.3,3777.3,3777.3,150.0,3739.5497,3739.5497,3739.5497,3739.5497,150.0
2024-05-15 14:45:00,3779.42,3780.94,3779.42,3779.48,300.0,3741.6485,3743.1533,3741.6485,3741.7079,300.0
2024-05-15 14:50:00,3779.69,3779.69,3779.68,3779.69,100.0,3741.9158,3741.9158,3741.9059,3741.9158,100.0
2024-05-15 14:55:00,3777.35,3777.35,3777.35,3777.35,200.0,3739.5992,3739.5992,3739.5992,3739.5992,200.0
2024-05-15 15:00:00,3780.95,3780.95,3780.94,3780.95,100.0,3743.1632,3743.1632,3743.1533,3743.1632,100.0
2024-05-15 15:05:00,3780.95,3780.95,3780.95,3780.95,0.0,3743.1632,3743.1632,3743.1632,3743.1632,0.0
2024-05-15 15:10:00,3780.95,3780.95,3780.95,3780.95,0.0,3743.1632,3743.1632,3743.1632,3743.1632,0.0
2024-05-15 15:15:00,3780.95,3780.95,3780.95,3780.95,0.0,3743.1632,3743.1632,3743.1632,3743.1632,0.0
2024-05-15 15:20:00,3780.1,3780.42,3780.1,3780.42,200.0,3742.3217,3742.6385,3742.3217,3742.6385,200.0
2024-05-15 15:25:00,3780.42,3780.42,3780.42,3780.42,0.0,3742.6385,3742.6385,3742.6385,3742.6385,0.0
2024-05-15 15:30:00,3781.97,3783.94,3780.14,3783.94,800.0,3744.173,3746.1233,3742.3613,3746.1233,800.0
2024-05-15 15:35:00,3782.62,3783.21,3782.62,3783.21,300.0,3744.8165,3745.4006,3744.8165,3745.4006,300.0
2024-05-15 15:40:00,3784.46,3784.46,3779.87,3780.4,321.0,3746.6381,3746.6381,3742.094,3742.6187,321.0
2024-05-15 15:45:00,3780.21,3782.33,3780.19,3781.13,700.0,3742.4306,3744.5294,3742.4108,3743.3414,700.0
2024-05-15 15:50:00,3782.2,3785.77,3782.2,3785.77,1200.0,3744.4007,3747.935,3744.4007,3747.935,1200.0
2024-05-15 15:55:00,3787.47,3792.57,3787.47,3792.54,3111.0,3749.618,3754.6671,3749.618,3754.6374,3111.0
2024-05-16 09:30:00,3792.53,3792.53,3784.92,3784.92,2103.0,3754.6275,3754.6275,3747.0935,3747.0935,2103.0
2024-05-16 09:35:00,3789.75,3789.75,3783.9,3783.9,200.0,3751.8753,3751.8753,3746.0837,3746.0837,200.0
2024-05-16 09:40:00,3794.65,3796.06,3784.4,3784.4,800.0,3756.7263,3758.1222,3746.5787,3746.5787,800.0
2024-05-16 09:45:00,3791.15,3791.15,3784.0,3784.0,300.0,3753.2613,3753.2613,3746.1827,3746.1827,300.0
2024-05-16 09:50:00,3788.24,3788.24,3780.5,3783.42,500.0,3750.3803,3750.3803,3742.7177,3745.6085,500.0
2024-05-16 09:55:00,3783.42,3783.42,3783.42,3783.42,0.0,3745.6085,3745.6085,3745.6085,3745.6085,0.0
2024-05-16 10:00:00,3774.32,3784.82,3771.37,3782.42,1035.0,3736.5995,3746.9945,3733.6789,3744.6185,1035.0
2024-05-16 10:05:00,3782.42,3782.42,3782.42,3782.42,0.0,3744.6185,3744.6185,3744.6185,3744.6185,0.0
2024-05-16 10:10:00,3770.17,3770.17,3767.75,3767.75,200.0,3732.4909,3732.4909,3730.0951,3730.0951,200.0
2024-05-16 10:15:00,3767.75,3767.75,3767.75,3767.75,0.0,3730.0951,3730.0951,3730.0951,3730.0951,0.0
2024-05-16 10:20:00,3763.4,3775.49,3763.4,3772.64,905.0,3725.7886,3737.7578,3725.7886,3734.9363,905.0
2024-05-16 10:25:00,3773.28,3773.28,3769.19,3769.19,200.0,3735.5699,3735.5699,3731.5207,3731.5207,200.0
2024-05-16 10:30:00,3768.71,3771.7,3768.71,3768.92,300.0,3731.0455,3734.0056,3731.0455,3731.2534,300.0
2024-05-16 10:35:00,3768.51,3778.5,3768.51,3778.5,847.0,3730.8475,3740.7377,3730.8475,3740.7377,847.0
2024-05-16 10:40:00,3778.5,3778.5,3778.5,3778.5,0.0,3740.7377,3740.7377,3740.7377,3740.7377,0.0
2024-05-16 10:45:00,3778.05,3778.05,3778.05,3778.05,100.0,3740.2922,3740.2922,3740.2922,3740.2922,100.0
2024-05-16 10:50:00,3777.5,3778.01,3777.5,3778.01,400.0,3739.7477,3740.2526,3739.7477,3740.2526,400.0
2024-05-16 10:55:00,3778.01,3778.01,3778.01,3778.01,0.0,3740.2526,3740.2526,3740.2526,3740.2526,0.0
2024-05-16 11:00:00,3778.24,3782.02,3778.24,3779.21,500.0,3740.4803,3744.2225,3740.4803,3741.4406,500.0
2024-05-16 11:05:00,3777.68,3785.74,3777.67,3785.73,1322.0,3739.9259,3747.9053,3739.916,3747.8954,1322.0
2024-05-16 11:10:00,3777.2,3777.2,3777.2,3777.2,100.0,3739.4507,3739.4507,3739.4507,3739.4507,100.0
2024-05-16 11:15:00,3777.2,3777.2,3777.2,3777.2,0.0,3739.4507,3739.4507,3739.4507,3739.4507,0.0
2024-05-16 11:20:00,3777.2,3777.2,3777.2,3777.2,0.0,3739.4507,3739.4507,3739.4507,3739.4507,0.0
2024-05-16 11:25:00,3784.05,3784.95,3783.49,3784.95,400.0,3746.2322,3747.1232,3745.6778,3747.1232,400.0
2024-05-16 11:30:00,3791.05,3795.69,3788.05,3795.58,1300.0,3753.1623,3757.7559,3750.1922,3757.647,1300.0
2024-05-16 11:35:00,3794.38,3794.38,3790.74,3790.74,200.0,3756.459,3756.459,3752.8554,3752.8554,200.0
2024-05-16 11:40:00,3784.05,3789.9,3784.04,3785.14,700.0,3746.2322,3752.0238,3746.2223,3747.3113,700.0
2024-05-16 11:45:00,3784.89,3784.89,3784.89,3784.89,500.0,3747.0638,3747.0638,3747.0638,3747.0638,500.0
2024-05-16 11:50:00,3785.12,3785.12,3785.03,3785.03,200.0,3747.2915,3747.2915,3747.2024,3747.2024,200.0
2024-05-16 11:55:00,3787.55,3787.55,3784.92,3785.02,300.0,3749.6972,3749.6972,3747.0935,3747.1925,300.0
2024-05-16 12:00:00,3781.09,3782.82,3779.5,3782.82,300.0,3743.3018,3745.0145,3741.7277,3745.0145,300.0
2024-05-16 12:05:00,3784.16,3784.17,3783.99,3784.0,300.0,3746.3411,3746.351,3746.1728,3746.1827,300.0
2024-05-16 12:10:00,3788.18,3788.18,3788.17,3788.18,300.0,3750.3209,3750.3209,3750.311,3750.3209,300.0
2024-05-16 12:15:00,3784.3,3793.28,3783.43,3790.62,819.0,3746.4797,3755.37,3745.6184,3752.7366,819.0
2024-05-16 12:20:00,3790.43,3790.43,3790.43,3790.43,300.0,3752.5485,3752.5485,3752.5485,3752.5485,300.0
2024-05-16 12:25:00,3790.62,3792.91,3790.62,3791.69,500.0,3752.7366,3755.0037,3752.7366,3753.7959,500.0
2024-05-16 12:30:00,3790.56,3790.56,3790.56,3790.56,100.0,3752.6772,3752.6772,3752.6772,3752.6772,100.0
2024-05-16 12:35:00,3793.47,3795.77,3793.47,3795.76,500.0,3755.5581,3757.8351,3755.5581,3757.8252,500.0
2024-05-16 12:40:00,3795.76,3795.76,3795.76,3795.76,0.0,3757.8252,3757.8252,3757.8252,3757.8252,0.0
2024-05-16 12:45:00,3797.02,3797.02,3795.15,3795.15,200.0,3759.0726,3759.0726,3757.2213,3757.2213,200.0
2024-05-16 12:50:00,3792.85,3792.85,3792.07,3792.07,300.0,3754.9443,3754.9443,3754.1721,3754.1721,300.0
2024-05-16 12:55:00,3788.52,3790.5,3788.52,3790.5,250.0,3750.6575,3752.6178,3750.6575,3752.6178,250.0
2024-05-16 13:00:00,3790.49,3790.49,3788.18,3788.18,200.0,3752.6079,3752.6079,3750.3209,3750.3209,200.0
2024-05-16 13:05:00,3786.35,3786.35,3786.35,3786.35,100.0,3748.5092,3748.5092,3748.5092,3748.5092,100.0
2024-05-16 13:10:00,3783.5,3783.5,3783.5,3783.5,150.0,3745.6877,3745.6877,3745.6877,3745.6877,150.0
2024-05-16 13:15:00,3783.5,3783.5,3783.5,3783.5,0.0,3745.6877,3745.6877,3745.6877,3745.6877,0.0
2024-05-16 13:20:00,3775.96,3775.96,3774.18,3775.96,400.0,3738.2231,3738.2231,3736.4609,3738.2231,400.0
2024-05-16 13:25:00,3772.77,3772.77,3772.62,3772.62,200.0,3735.065,3735.065,3734.9165,3734.9165,200.0
2024-05-16 13:30:00,3772.46,3772.46,3772.45,3772.46,100.0,3734.7581,3734.7581,3734.7482,3734.7581,100.0
2024-05-16 13:35:00,3769.09,3769.09,3769.09,3769.09,100.0,3731.4217,3731.4217,3731.4217,3731.4217,100.0
2024-05-16 13:40:00,3766.99,3767.38,3764.79,3767.38,300.0,3729.3427,3729.7288,3727.1647,3729.7288,300.0
2024-05-16 13:45:00,3766.89,3766.89,3766.89,3766.89,100.0,3729.2437,3729.2437,3729.2437,3729.2437,100.0
2024-05-16 13:50:00,3767.82,3767.83,3767.82,3767.83,300.0,3730.1644,3730.1743,3730.1644,3730.1743,300.0
2024-05-16 13:55:00,3767.66,3770.24,3767.66,3770.0,300.0,3730.006,3732.5602,3730.006,3732.3226,300.0
2024-05-16 14:00:00,3760.26,3760.26,3760.26,3760.26,100.0,3722.68,3722.68,3722.68,3722.68,100.0
2024-05-16 14:05:00,3755.57,3758.37,3755.0,3758.37,300.0,3718.0369,3720.8089,3717.4725,3720.8089,300.0
2024-05-16 14:10:00,3757.44,3757.44,3753.76,3753.76,458.0,3719.8882,3719.8882,3716.2449,3716.2449,458.0
2024-05-16 14:15:00,3754.78,3754.78,3754.78,3754.78,100.0,3717.2547,3717.2547,3717.2547,3717.2547,100.0
2024-05-16 14:20:00,3754.78,3754.78,3754.78,3754.78,0.0,3717.2547,3717.2547,3717.2547,3717.2547,0.0
2024-05-16 14:25:00,3753.0,3753.0,3746.99,3750.49,603.0,3715.4925,3715.4925,3709.5426,3713.0076,603.0
2024-05-16 14:30:00,3752.71,3752.71,3750.25,3751.19,300.0,3715.2054,3715.2054,3712.77,3713.7006,300.0
2024-05-16 14:35:00,3748.61,3748.61,3747.9,3747.9,200.0,3711.1464,3711.1464,3710.4435,3710.4435,200.0
2024-05-16 14:40:00,3752.46,3752.46,3751.49,3751.49,300.0,3714.9579,3714.9579,3713.9976,3713.9976,300.0
2024-05-16 14:45:00,3747.11,3747.11,3747.11,3747.11,100.0,3709.6614,3709.6614,3709.6614,3709.6614,100.0
2024-05-16 14:50:00,3750.48,3750.48,3744.12,3744.12,1143.0,3712.9977,3712.9977,3706.7013,3706.7013,1143.0
2024-05-16 14:55:00,3737.21,3739.59,3736.19,3739.59,400.0,3699.8603,3702.2166,3698.8505,3702.2166,400.0
2024-05-16 15:00:00,3739.28,3743.44,3739.28,3740.07,1827.0,3701.9097,3706.0281,3701.9097,3702.6918,1827.0
2024-05-16 15:05:00,3740.12,3740.12,3736.36,3738.13,400.0,3702.7413,3702.7413,3699.0188,3700.7711,400.0
2024-05-16 15:10:00,3738.09,3739.24,3736.99,3739.24,1400.0,3700.7315,3701.8701,3699.6425,3701.8701,1400.0
2024-05-16 15:15:00,3740.71,3741.28,3736.56,3740.0,1183.0,3703.3254,3703.8897,3699.2168,3702.6225,1183.0
2024-05-16 15:20:00,3738.76,3739.01,3735.93,3736.92,800.0,3701.3949,3701.6424,3698.5931,3699.5732,800.0
2024-05-16 15:25:00,3738.96,3738.96,3738.29,3738.29,200.0,3701.5929,3701.5929,3700.9295,3700.9295,200.0
2024-05-16 15:30:00,3739.42,3741.35,3735.38,3741.35,948.0,3702.0483,3703.959,3698.0486,3703.959,948.0
2024-05-16 15:35:00,3744.59,3744.59,3742.72,3742.72,700.0,3707.1666,3707.1666,3705.3153,3705.3153,700.0
2024-05-16 15:40:00,3747.54,3747.54,3742.94,3742.94,1158.0,3710.0871,3710.0871,3705.5331,3705.5331,1158.0
2024-05-16 15:45:00,3746.07,3754.31,3746.07,3754.31,428.0,3708.6318,3716.7894,3708.6318,3716.7894,428.0
2024-05-16 15:50:00,3750.38,3750.38,3742.53,3746.43,1302.0,3712.8987,3712.8987,3705.1272,3708.9882,1302.0
2024-05-16 15:55:00,3743.65,3743.65,3736.43,3737.08,1800.0,3706.236,3706.236,3699.0881,3699.7316,1800.0
2024-05-17 09:30:00,3758.24,3758.24,3719.24,3743.1,8576.0,3720.6802,3720.6802,3682.0699,3705.6915,8576.0
2024-05-17 09:35:00,3751.47,3751.47,3746.35,3746.35,300.0,3713.9778,3713.9778,3708.909,3708.909,300.0
2024-05-17 09:40:00,3750.0,3750.0,3736.01,3736.01,499.0,3712.5225,3712.5225,3698.6723,3698.6723,499.0
2024-05-17 09:45:00,3736.0,3737.3,3736.0,3737.3,235.0,3698.6624,3699.9494,3698.6624,3699.9494,235.0
2024-05-17 09:50:00,3736.05,3736.05,3736.05,3736.05,125.0,3698.7119,3698.7119,3698.7119,3698.7119,125.0
2024-05-17 09:55:00,3735.18,3735.23,3735.17,3735.23,300.0,3697.8506,3697.9001,3697.8407,3697.9001,300.0
2024-05-17 10:00:00,3718.0,3734.82,3718.0,3723.93,649.0,3680.8423,3697.4942,3680.8423,3686.7131,649.0
2024-05-17 10:05:00,3727.01,3727.01,3715.3,3715.3,520.0,3689.7623,3689.7623,3678.1693,3678.1693,520.0
2024-05-17 10:10:00,3716.03,3733.28,3716.03,3733.28,500.0,3678.892,3695.9696,3678.892,3695.9696,500.0
2024-05-17 10:15:00,3726.44,3730.41,3726.44,3730.41,463.0,3689.198,3693.1283,3689.198,3693.1283,463.0
2024-05-17 10:20:00,3721.8,3723.31,3721.8,3723.31,200.0,3684.6043,3686.0993,3684.6043,3686.0993,200.0
2024-05-17 10:25:00,3723.62,3734.75,3723.62,3734.75,730.0,3686.4062,3697.4249,3686.4062,3697.4249,730.0
2024-05-17 10:30:00,3730.7,3731.84,3724.88,3726.86,791.0,3693.4154,3694.544,3687.6536,3689.6138,791.0
2024-05-17 10:35:00,3726.65,3726.65,3726.65,3726.65,100.0,3689.4059,3689.4059,3689.4059,3689.4059,100.0
2024-05-17 10:40:00,3723.01,3730.56,3721.55,3725.88,600.0,3685.8023,3693.2768,3684.3568,3688.6436,600.0
2024-05-17 10:45:00,3723.59,3723.59,3718.16,3718.16,500.0,3686.3765,3686.3765,3681.0007,3681.0007,500.0
2024-05-17 10:50:00,3719.28,3728.03,3719.28,3728.03,500.0,3682.1095,3690.7721,3682.1095,3690.7721,500.0
2024-05-17 10:55:00,3726.69,3726.69,3721.7,3726.42,400.0,3689.4455,3689.4455,3684.5053,3689.1782,400.0
2024-05-17 11:00:00,3722.26,3725.57,3717.95,3717.95,500.0,3685.0598,3688.3367,3680.7928,3680.7928,500.0
2024-05-17 11:05:00,3718.56,3723.6,3718.56,3723.6,400.0,3681.3967,3686.3864,3681.3967,3686.3864,400.0
2024-05-17 11:10:00,3719.36,3723.84,3719.36,3719.44,501.0,3682.1887,3686.624,3682.1887,3682.2679,501.0
2024-05-17 11:15:00,3719.29,3721.53,3717.07,3721.24,1958.0,3682.1194,3684.337,3679.9216,3684.0499,1958.0
2024-05-17 11:20:00,3721.24,3721.24,3721.24,3721.24,0.0,3684.0499,3684.0499,3684.0499,3684.0499,0.0
2024-05-17 11:25:00,3718.28,3719.93,3717.69,3719.93,648.0,3681.1195,3682.753,3680.5354,3682.753,648.0
2024-05-17 11:30:00,3719.93,3719.93,3719.93,3719.93,0.0,3682.753,3682.753,3682.753,3682.753,0.0
2024-05-17 11:35:00,3713.44,3713.44,3711.53,3711.53,400.0,3676.3279,3676.3279,3674.437,3674.437,400.0
2024-05-17 11:40:00,3710.0,3713.12,3710.0,3710.81,500.0,3672.9223,3676.0111,3672.9223,3673.7242,500.0
2024-05-17 11:45:00,3706.06,3706.06,3703.28,3703.95,400.0,3669.0217,3669.0217,3666.2694,3666.9327,400.0
2024-05-17 11:50:00,3707.37,3711.53,3705.34,3710.2,820.0,3670.3186,3674.437,3668.3088,3673.1203,820.0
2024-05-17 11:55:00,3711.86,3711.86,3707.23,3707.23,550.0,3674.7637,3674.7637,3670.18,3670.18,550.0
2024-05-17 12:00:00,3711.53,3711.53,3706.97,3710.71,400.0,3674.437,3674.437,3669.9226,3673.6252,400.0
2024-05-17 12:05:00,3706.5,3709.79,3706.5,3707.04,400.0,3669.4573,3672.7144,3669.4573,3669.9919,400.0
2024-05-17 12:10:00,3704.75,3704.75,3704.75,3704.75,100.0,3667.7247,3667.7247,3667.7247,3667.7247,100.0
2024-05-17 12:15:00,3703.69,3703.82,3703.28,3703.64,518.0,3666.6753,3666.804,3666.2694,3666.6258,518.0
2024-05-17 12:20:00,3700.88,3700.88,3698.1,3698.1,600.0,3663.8934,3663.8934,3661.1412,3661.1412,600.0
2024-05-17 12:25:00,3701.05,3701.05,3701.05,3701.05,100.0,3664.0617,3664.0617,3664.0617,3664.0617,100.0
2024-05-17 12:30:00,3699.36,3705.88,3699.07,3702.64,1800.0,3662.3886,3668.8435,3662.1015,3665.6358,1800.0
2024-05-17 12:35:00,3701.82,3704.6,3700.77,3704.6,300.0,3664.824,3667.5762,3663.7845,3667.5762,300.0
2024-05-17 12:40:00,3704.6,3704.6,3704.6,3704.6,0.0,3667.5762,3667.5762,3667.5762,3667.5762,0.0
2024-05-17 12:45:00,3704.37,3704.37,3700.69,3700.69,346.0,3667.3485,3667.3485,3663.7053,3663.7053,346.0
2024-05-17 12:50:00,3704.81,3704.81,3702.45,3702.45,300.0,3667.7841,3667.7841,3665.4477,3665.4477,300.0
2024-05-17 12:55:00,3707.61,3708.45,3707.2,3708.45,1100.0,3670.5562,3671.3878,3670.1503,3671.3878,1100.0
2024-05-17 13:00:00,3708.45,3708.45,3708.45,3708.45,0.0,3671.3878,3671.3878,3671.3878,3671.3878,0.0
2024-05-17 13:05:00,3713.26,3713.26,3710.77,3710.77,300.0,3676.1497,3676.1497,3673.6846,3673.6846,300.0
2024-05-17 13:10:00,3713.26,3713.27,3713.26,3713.27,300.0,3676.1497,3676.1596,3676.1497,3676.1596,300.0
2024-05-17 13:15:00,3708.45,3708.45,3708.45,3708.45,100.0,3671.3878,3671.3878,3671.3878,3671.3878,100.0
2024-05-17 13:20:00,3708.45,3708.45,3708.45,3708.45,0.0,3671.3878,3671.3878,3671.3878,3671.3878,0.0
2024-05-17 13:25:00,3702.97,3702.97,3697.19,3697.19,500.0,3665.9625,3665.9625,3660.2403,3660.2403,500.0
2024-05-17 13:30:00,3697.43,3697.43,3695.72,3695.72,320.0,3660.4779,3660.4779,3658.785,3658.785,320.0
2024-05-17 13:35:00,3695.01,3698.53,3695.01,3698.53,200.0,3658.0821,3661.5669,3658.0821,3661.5669,200.0
2024-05-17 13:40:00,3696.66,3697.11,3696.16,3696.16,300.0,3659.7156,3660.1611,3659.2206,3659.2206,300.0
2024-05-17 13:45:00,3695.51,3696.79,3695.0,3695.0,341.0,3658.5771,3659.8443,3658.0722,3658.0722,341.0
2024-05-17 13:50:00,3697.89,3699.28,3695.0,3695.0,533.0,3660.9333,3662.3094,3658.0722,3658.0722,533.0
2024-05-17 13:55:00,3692.49,3696.64,3692.49,3696.36,1156.0,3655.5873,3659.6958,3655.5873,3659.4186,1156.0
2024-05-17 14:00:00,3696.58,3696.58,3692.85,3692.85,300.0,3659.6364,3659.6364,3655.9437,3655.9437,300.0
2024-05-17 14:05:00,3698.05,3698.39,3695.12,3695.45,800.0,3661.0917,3661.4283,3658.191,3658.5177,800.0
2024-05-17 14:10:00,3692.23,3692.23,3692.23,3692.23,100.0,3655.3299,3655.3299,3655.3299,3655.3299,100.0
2024-05-17 14:15:00,3694.67,3694.67,3691.39,3691.39,400.0,3657.7455,3657.7455,3654.4983,3654.4983,400.0
2024-05-17 14:20:00,3690.51,3690.51,3690.51,3690.51,100.0,3653.6271,3653.6271,3653.6271,3653.6271,100.0
2024-05-17 14:25:00,3693.41,3695.66,3693.41,3695.66,300.0,3656.4981,3658.7256,3656.4981,3658.7256,300.0
2024-05-17 14:30:00,3695.66,3695.66,3695.66,3695.66,0.0,3658.7256,3658.7256,3658.7256,3658.7256,0.0
2024-05-17 14:35:00,3697.36,3697.36,3697.36,3697.36,100.0,3660.4086,3660.4086,3660.4086,3660.4086,100.0
2024-05-17 14:40:00,3696.66,3696.66,3696.66,3696.66,200.0,3659.7156,3659.7156,3659.7156,3659.7156,200.0
2024-05-17 14:45:00,3697.55,3697.55,3695.85,3695.85,200.0,3660.5967,3660.5967,3658.9137,3658.9137,200.0
2024-05-17 14:50:00,3694.55,3694.55,3694.55,3694.55,100.0,3657.6267,3657.6267,3657.6267,3657.6267,100.0
2024-05-17 14:55:00,3700.31,3700.72,3700.0,3700.72,700.0,3663.3291,3663.735,3663.0222,3663.735,700.0
2024-05-17 15:00:00,3698.82,3699.3,3694.58,3696.56,753.0,3661.854,3662.3292,3657.6564,3659.6166,753.0
2024-05-17 15:05:00,3698.07,3701.13,3698.07,3701.13,200.0,3661.1115,3664.1409,3661.1115,3664.1409,200.0
2024-05-17 15:10:00,3697.88,3698.87,3695.51,3698.0,635.0,3660.9234,3661.9035,3658.5771,3661.0422,635.0
2024-05-17 15:15:00,3694.5,3697.98,3691.47,3697.98,600.0,3657.5772,3661.0224,3654.5775,3661.0224,600.0
2024-05-17 15:20:00,3699.68,3699.68,3697.6,3697.6,272.0,3662.7054,3662.7054,3660.6462,3660.6462,272.0
2024-05-17 15:25:00,3698.31,3700.97,3695.97,3697.95,1021.0,3661.3491,3663.9825,3659.0325,3660.9927,1021.0
2024-05-17 15:30:00,3700.0,3705.23,3698.32,3703.95,900.0,3663.0222,3668.1999,3661.359,3666.9327,900.0
2024-05-17 15:35:00,3704.86,3704.98,3704.58,3704.58,300.0,3667.8336,3667.9524,3667.5564,3667.5564,300.0
2024-05-17 15:40:00,3702.39,3702.39,3696.54,3696.54,300.0,3665.3883,3665.3883,3659.5968,3659.5968,300.0
2024-05-17 15:45:00,3699.26,3701.0,3699.04,3699.04,800.0,3662.2896,3664.0122,3662.0718,3662.0718,800.0
2024-05-17 15:50:00,3695.71,3702.5,3695.71,3701.36,1574.0,3658.7751,3665.4972,3658.7751,3664.3686,1574.0
2024-05-17 15:55:00,3705.02,3708.35,3701.06,3708.35,3378.0,3667.992,3671.2888,3664.0716,3671.2888,3378.0
2024-05-20 09:30:00,3703.98,3713.95,3703.98,3713.95,1480.0,3666.9624,3676.8328,3666.9624,3676.8328,1480.0
2024-05-20 09:35:00,3704.94,3704.94,3702.08,3702.08,200.0,3667.9128,3667.9128,3665.0814,3665.0814,200.0
2024-05-20 09:40:00,3696.96,3700.23,3696.96,3697.92,600.0,3660.0126,3663.2499,3660.0126,3660.963,600.0
2024-05-20 09:45:00,3696.62,3696.62,3696.1,3696.52,435.0,3659.676,3659.676,3659.1612,3659.577,435.0
2024-05-20 09:50:00,3696.09,3703.6,3696.09,3703.6,700.0,3659.1513,3666.5862,3659.1513,3666.5862,700.0
2024-05-20 09:55:00,3703.25,3703.25,3701.66,3701.66,354.0,3666.2397,3666.2397,3664.6656,3664.6656,354.0
2024-05-20 10:00:00,3707.04,3707.04,3703.0,3706.99,400.0,3669.9919,3669.9919,3665.9922,3669.9424,400.0
2024-05-20 10:05:00,3704.14,3705.52,3699.68,3699.69,1300.0,3667.1208,3668.4871,3662.7054,3662.7153,1300.0
2024-05-20 10:10:00,3700.0,3707.01,3700.0,3707.01,469.0,3663.0222,3669.9622,3663.0222,3669.9622,469.0
2024-05-20 10:15:00,3702.32,3702.32,3701.23,3701.23,218.0,3665.319,3665.319,3664.2399,3664.2399,218.0
2024-05-20 10:20:00,3700.02,3705.58,3694.26,3705.58,1200.0,3663.042,3668.5465,3657.3396,3668.5465,1200.0
2024-05-20 10:25:00,3708.84,3708.84,3702.87,3702.87,235.0,3671.7739,3671.7739,3665.8635,3665.8635,235.0
2024-05-20 10:30:00,3712.0,3712.75,3712.0,3712.75,200.0,3674.9023,3675.6448,3674.9023,3675.6448,200.0
2024-05-20 10:35:00,3709.36,3709.36,3709.36,3709.36,100.0,3672.2887,3672.2887,3672.2887,3672.2887,100.0
2024-05-20 10:40:00,3709.36,3709.36,3709.36,3709.36,0.0,3672.2887,3672.2887,3672.2887,3672.2887,0.0
2024-05-20 10:45:00,3709.36,3709.36,3709.36,3709.36,0.0,3672.2887,3672.2887,3672.2887,3672.2887,0.0
2024-05-20 10:50:00,3713.61,3713.61,3712.75,3712.75,300.0,3676.4962,3676.4962,3675.6448,3675.6448,300.0
2024-05-20 10:55:00,3710.47,3710.56,3705.04,3708.25,900.0,3673.3876,3673.4767,3668.0118,3671.1898,900.0
2024-05-20 11:00:00,3710.72,3710.72,3710.72,3710.72,100.0,3673.6351,3673.6351,3673.6351,3673.6351,100.0
2024-05-20 11:05:00,3716.31,3716.31,3716.3,3716.31,100.0,3679.1692,3679.1692,3679.1593,3679.1692,100.0
2024-05-20 11:10:00,3718.0,3718.1,3716.42,3717.0,695.0,3680.8423,3680.9413,3679.2781,3679.8523,695.0
2024-05-20 11:15:00,3719.37,3719.37,3716.77,3716.77,200.0,3682.1986,3682.1986,3679.6246,3679.6246,200.0
2024-05-20 11:20:00,3715.91,3715.91,3715.1,3715.1,600.0,3678.7732,3678.7732,3677.9713,3677.9713,600.0
2024-05-20 11:25:00,3715.1,3715.1,3715.1,3715.1,0.0,3677.9713,3677.9713,3677.9713,3677.9713,0.0
2024-05-20 11:30:00,3717.73,3722.0,3717.72,3719.99,500.0,3680.575,3684.8023,3680.5651,3682.8124,500.0
2024-05-20 11:35:00,3719.99,3719.99,3719.99,3719.99,0.0,3682.8124,3682.8124,3682.8124,3682.8124,0.0
2024-05-20 11:40:00,3720.93,3721.58,3714.31,3721.58,882.0,3683.743,3684.3865,3677.1892,3684.3865,882.0
2024-05-20 11:45:00,3717.53,3718.18,3717.53,3718.18,200.0,3680.377,3681.0205,3680.377,3681.0205,200.0
2024-05-20 11:50:00,3712.71,3712.71,3710.5,3710.51,900.0,3675.6052,3675.6052,3673.4173,3673.4272,900.0
2024-05-20 11:55:00,3709.81,3712.94,3709.81,3712.94,400.0,3672.7342,3675.8329,3672.7342,3675.8329,400.0
2024-05-20 12:00:00,3713.85,3713.85,3713.11,3713.11,200.0,3676.7338,3676.7338,3676.0012,3676.0012,200.0
2024-05-20 12:05:00,3713.11,3713.11,3713.11,3713.11,0.0,3676.0012,3676.0012,3676.0012,3676.0012,0.0
2024-05-20 12:10:00,3717.3,3717.3,3714.12,3714.12,300.0,3680.1493,3680.1493,3677.0011,3677.0011,300.0
2024-05-20 12:15:00,3711.36,3711.36,3711.36,3711.36,101.0,3674.2687,3674.2687,3674.2687,3674.2687,101.0
2024-05-20 12:20:00,3714.29,3714.29,3714.28,3714.29,100.0,3677.1694,3677.1694,3677.1595,3677.1694,100.0
2024-05-20 12:25:00,3715.18,3721.4,3715.18,3719.82,940.0,3678.0505,3684.2083,3678.0505,3682.6441,940.0
2024-05-20 12:30:00,3720.22,3724.9,3720.09,3724.9,700.0,3683.0401,3687.6734,3682.9114,3687.6734,700.0
2024-05-20 12:35:00,3725.04,3727.0,3725.04,3727.0,200.0,3687.812,3689.7524,3687.812,3689.7524,200.0
2024-05-20 12:40:00,3728.36,3733.86,3728.36,3733.86,344.0,3691.0988,3696.5438,3691.0988,3696.5438,344.0
2024-05-20 12:45:00,3734.0,3737.84,3734.0,3735.0,600.0,3696.6824,3700.484,3696.6824,3697.6724,600.0
2024-05-20 12:50:00,3735.5,3745.68,3735.5,3745.68,902.0,3698.1674,3708.2457,3698.1674,3708.2457,902.0
2024-05-20 12:55:00,3740.0,3743.56,3740.0,3743.56,394.0,3702.6225,3706.1469,3702.6225,3706.1469,394.0
2024-05-20 13:00:00,3740.01,3740.01,3740.01,3740.01,100.0,3702.6324,3702.6324,3702.6324,3702.6324,100.0
2024-05-20 13:05:00,3745.54,3747.97,3739.4,3740.55,4800.0,3708.1071,3710.5128,3702.0285,3703.167,4800.0
2024-05-20 13:10:00,3744.79,3746.38,3743.42,3746.38,823.0,3707.3646,3708.9387,3706.0083,3708.9387,823.0
2024-05-20 13:15:00,3749.74,3752.62,3748.25,3750.0,1790.0,3712.2651,3715.1163,3710.79,3712.5225,1790.0
2024-05-20 13:20:00,3748.27,3749.76,3747.0,3747.43,1204.0,3710.8098,3712.2849,3709.5525,3709.9782,1204.0
2024-05-20 13:25:00,3749.31,3752.85,3749.31,3750.59,607.0,3711.8394,3715.344,3711.8394,3713.1066,607.0
2024-05-20 13:30:00,3748.91,3748.91,3748.9,3748.91,200.0,3711.4434,3711.4434,3711.4335,3711.4434,200.0
2024-05-20 13:35:00,3752.45,3752.45,3752.45,3752.45,200.0,3714.948,3714.948,3714.948,3714.948,200.0
2024-05-20 13:40:00,3750.11,3750.82,3750.0,3750.82,600.0,3712.6314,3713.3343,3712.5225,3713.3343,600.0
2024-05-20 13:45:00,3751.49,3751.49,3750.35,3750.36,300.0,3713.9976,3713.9976,3712.869,3712.8789,300.0
2024-05-20 13:50:00,3750.0,3750.03,3743.25,3743.25,1600.0,3712.5225,3712.5522,3705.84,3705.84,1600.0
2024-05-20 13:55:00,3741.27,3741.27,3740.86,3740.86,210.0,3703.8798,3703.8798,3703.4739,3703.4739,210.0
2024-05-20 14:00:00,3744.08,3746.8,3744.08,3746.79,498.0,3706.6617,3709.3545,3706.6617,3709.3446,498.0
2024-05-20 14:05:00,3745.0,3746.11,3745.0,3746.11,400.0,3707.5725,3708.6714,3707.5725,3708.6714,400.0
2024-05-20 14:10:00,3747.29,3749.99,3747.27,3749.09,868.0,3709.8396,3712.5126,3709.8198,3711.6216,868.0
2024-05-20 14:15:00,3750.46,3750.46,3750.46,3750.46,100.0,3712.9779,3712.9779,3712.9779,3712.9779,100.0
2024-05-20 14:20:00,3750.46,3750.46,3750.46,3750.46,0.0,3712.9779,3712.9779,3712.9779,3712.9779,0.0
2024-05-20 14:25:00,3757.8,3757.8,3757.79,3757.8,186.0,3720.2446,3720.2446,3720.2347,3720.2446,186.0
2024-05-20 14:30:00,3755.68,3759.68,3755.68,3756.01,533.0,3718.1458,3722.1058,3718.1458,3718.4725,533.0
2024-05-20 14:35:00,3751.51,3751.51,3751.51,3751.51,100.0,3714.0174,3714.0174,3714.0174,3714.0174,100.0
2024-05-20 14:40:00,3757.3,3765.0,3757.3,3764.92,1100.0,3719.7496,3727.3726,3719.7496,3727.2934,1100.0
2024-05-20 14:45:00,3759.95,3759.95,3751.01,3751.01,1000.0,3722.3731,3722.3731,3713.5224,3713.5224,1000.0
2024-05-20 14:50:00,3756.23,3756.23,3756.22,3756.23,200.0,3718.6903,3718.6903,3718.6804,3718.6903,200.0
2024-05-20 14:55:00,3756.23,3757.9,3743.01,3749.9,4227.0,3718.6903,3720.3436,3705.6024,3712.4235,4227.0
2024-05-20 15:00:00,3749.9,3749.9,3749.9,3749.9,0.0,3712.4235,3712.4235,3712.4235,3712.4235,0.0
2024-05-20 15:05:00,3754.14,3754.14,3754.14,3754.14,100.0,3716.6211,3716.6211,3716.6211,3716.6211,100.0
2024-05-20 15:10:00,3757.13,3757.13,3757.13,3757.13,100.0,3719.5813,3719.5813,3719.5813,3719.5813,100.0
2024-05-20 15:15:00,3760.99,3765.61,3760.0,3762.73,1208.0,3723.4027,3727.9765,3722.4226,3725.1253,1208.0
2024-05-20 15:20:00,3761.15,3762.41,3758.58,3762.41,682.0,3723.5611,3724.8085,3721.0168,3724.8085,682.0
2024-05-20 15:25:00,3759.92,3763.0,3759.92,3763.0,1097.0,3722.3434,3725.3926,3722.3434,3725.3926,1097.0
2024-05-20 15:30:00,3765.11,3770.58,3765.11,3770.22,1698.0,3727.4815,3732.8968,3727.4815,3732.5404,1698.0
2024-05-20 15:35:00,3766.87,3767.44,3760.72,3760.72,641.0,3729.2239,3729.7882,3723.1354,3723.1354,641.0
2024-05-20 15:40:00,3762.97,3762.97,3759.44,3759.44,300.0,3725.3629,3725.3629,3721.8682,3721.8682,300.0
2024-05-20 15:45:00,3759.44,3759.44,3759.44,3759.44,0.0,3721.8682,3721.8682,3721.8682,3721.8682,0.0
2024-05-20 15:50:00,3755.99,3770.37,3755.88,3760.57,2590.0,3718.4527,3732.6889,3718.3438,3722.9869,2590.0
2024-05-20 15:55:00,3760.16,3773.34,3755.33,3773.34,7097.0,3722.581,3735.6293,3717.7992,3735.6293,7097.0
2024-05-21 09:30:00,3772.21,3772.21,3749.11,3749.11,3130.0,3734.5106,3734.5106,3711.6414,3711.6414,3130.0
2024-05-21 09:35:00,3759.95,3760.43,3758.99,3758.99,800.0,3722.3731,3722.8483,3721.4227,3721.4227,800.0
2024-05-21 09:40:00,3766.0,3769.95,3762.0,3764.1,1500.0,3728.3626,3732.2731,3724.4026,3726.4816,1500.0
2024-05-21 09:45:00,3763.37,3763.5,3763.37,3763.5,600.0,3725.7589,3725.8876,3725.7589,3725.8876,600.0
2024-05-21 09:50:00,3770.0,3774.64,3770.0,3770.0,794.0,3732.3226,3736.9163,3732.3226,3732.3226,794.0
2024-05-21 09:55:00,3774.83,3780.24,3774.83,3780.24,1344.0,3737.1044,3742.4603,3737.1044,3742.4603,1344.0
2024-05-21 10:00:00,3790.0,3790.0,3787.88,3787.89,500.0,3752.1228,3752.1228,3750.0239,3750.0338,500.0
2024-05-21 10:05:00,3789.21,3795.0,3787.21,3795.0,750.0,3751.3407,3757.0728,3749.3606,3757.0728,750.0
2024-05-21 10:10:00,3794.21,3794.21,3791.01,3794.07,700.0,3756.2907,3756.2907,3753.1227,3756.1521,700.0
2024-05-21 10:15:00,3792.9,3792.9,3792.9,3792.9,100.0,3754.9938,3754.9938,3754.9938,3754.9938,100.0
2024-05-21 10:20:00,3788.27,3788.27,3788.27,3788.27,200.0,3750.41,3750.41,3750.41,3750.41,200.0
2024-05-21 10:25:00,3790.48,3790.48,3790.48,3790.48,100.0,3752.598,3752.598,3752.598,3752.598,100.0
2024-05-21 10:30:00,3794.0,3800.0,3794.0,3799.94,1216.0,3756.0828,3762.0228,3756.0828,3761.9634,1216.0
2024-05-21 10:35:00,3798.83,3798.83,3798.83,3798.83,200.0,3760.8645,3760.8645,3760.8645,3760.8645,200.0
2024-05-21 10:40:00,3797.65,3798.74,3797.65,3798.74,200.0,3759.6963,3760.7754,3759.6963,3760.7754,200.0
2024-05-21 10:45:00,3800.32,3800.32,3795.0,3795.0,300.0,3762.3396,3762.3396,3757.0728,3757.0728,300.0
2024-05-21 10:50:00,3789.94,3789.94,3789.94,3789.94,100.0,3752.0634,3752.0634,3752.0634,3752.0634,100.0
2024-05-21 10:55:00,3794.07,3794.07,3788.66,3789.66,725.0,3756.1521,3756.1521,3750.7961,3751.7862,725.0
2024-05-21 11:00:00,3791.88,3791.88,3791.28,3791.28,200.0,3753.984,3753.984,3753.39,3753.39,200.0
2024-05-21 11:05:00,3784.54,3784.54,3784.54,3784.54,300.0,3746.7173,3746.7173,3746.7173,3746.7173,300.0
2024-05-21 11:10:00,3792.29,3792.75,3792.29,3792.75,200.0,3754.3899,3754.8453,3754.3899,3754.8453,200.0
2024-05-21 11:15:00,3796.7,3796.8,3794.64,3794.64,700.0,3758.7558,3758.8548,3756.7164,3756.7164,700.0
2024-05-21 11:20:00,3794.64,3795.71,3794.64,3795.71,200.0,3756.7164,3757.7757,3756.7164,3757.7757,200.0
2024-05-21 11:25:00,3795.36,3795.47,3795.24,3795.24,300.0,3757.4292,3757.5381,3757.3104,3757.3104,300.0
2024-05-21 11:30:00,3794.19,3794.19,3789.14,3791.46,748.0,3756.2709,3756.2709,3751.2714,3753.5682,748.0
2024-05-21 11:35:00,3791.46,3791.46,3791.46,3791.46,0.0,3753.5682,3753.5682,3753.5682,3753.5682,0.0
2024-05-21 11:40:00,3792.57,3794.17,3792.57,3794.17,700.0,3754.6671,3756.2511,3754.6671,3756.2511,700.0
2024-05-21 11:45:00,3799.91,3799.91,3791.25,3791.25,221.0,3761.9337,3761.9337,3753.3603,3753.3603,221.0
2024-05-21 11:50:00,3795.42,3795.42,3795.42,3795.42,500.0,3757.4886,3757.4886,3757.4886,3757.4886,500.0
2024-05-21 11:55:00,3793.95,3794.77,3793.95,3794.77,227.0,3756.0333,3756.8451,3756.0333,3756.8451,227.0
2024-05-21 12:00:00,3790.05,3790.05,3790.05,3790.05,100.0,3752.1723,3752.1723,3752.1723,3752.1723,100.0
2024-05-21 12:05:00,3789.31,3789.31,3786.09,3786.1,200.0,3751.4397,3751.4397,3748.2518,3748.2617,200.0
2024-05-21 12:10:00,3788.69,3788.69,3788.69,3788.69,100.0,3750.8258,3750.8258,3750.8258,3750.8258,100.0
2024-05-21 12:15:00,3788.69,3788.69,3788.69,3788.69,0.0,3750.8258,3750.8258,3750.8258,3750.8258,0.0
2024-05-21 12:20:00,3788.69,3788.69,3788.69,3788.69,0.0,3750.8258,3750.8258,3750.8258,3750.8258,0.0
2024-05-21 12:25:00,3788.69,3788.69,3788.69,3788.69,0.0,3750.8258,3750.8258,3750.8258,3750.8258,0.0
2024-05-21 12:30:00,3782.55,3782.55,3778.54,3781.12,500.0,3744.7472,3744.7472,3740.7773,3743.3315,500.0
2024-05-21 12:35:00,3777.0,3777.81,3777.0,3777.81,200.0,3739.2527,3740.0546,3739.2527,3740.0546,200.0
2024-05-21 12:40:00,3776.41,3776.41,3776.41,3776.41,100.0,3738.6686,3738.6686,3738.6686,3738.6686,100.0
2024-05-21 12:45:00,3781.83,3788.29,3781.83,3788.29,200.0,3744.0344,3750.4298,3744.0344,3750.4298,200.0
2024-05-21 12:50:00,3787.45,3787.45,3787.45,3787.45,100.0,3749.5982,3749.5982,3749.5982,3749.5982,100.0
2024-05-21 12:55:00,3788.0,3788.0,3788.0,3788.0,200.0,3750.1427,3750.1427,3750.1427,3750.1427,200.0
2024-05-21 13:00:00,3788.65,3788.82,3788.65,3788.82,400.0,3750.7862,3750.9546,3750.7862,3750.9546,400.0
2024-05-21 13:05:00,3794.67,3798.06,3794.67,3798.06,700.0,3756.7461,3760.1022,3756.7461,3760.1022,700.0
2024-05-21 13:10:00,3792.68,3792.68,3792.68,3792.68,258.0,3754.776,3754.776,3754.776,3754.776,258.0
2024-05-21 13:15:00,3792.68,3792.68,3792.68,3792.68,0.0,3754.776,3754.776,3754.776,3754.776,0.0
2024-05-21 13:20:00,3795.69,3798.06,3795.69,3798.06,200.0,3757.7559,3760.1022,3757.7559,3760.1022,200.0
2024-05-21 13:25:00,3797.14,3797.15,3797.1,3797.1,300.0,3759.1914,3759.2013,3759.1518,3759.1518,300.0
2024-05-21 13:30:00,3799.87,3801.49,3797.16,3801.49,650.0,3761.8941,3763.4979,3759.2112,3763.4979,650.0
2024-05-21 13:35:00,3801.7,3804.69,3800.9,3804.69,434.0,3763.7058,3766.6659,3762.9138,3766.6659,434.0
2024-05-21 13:40:00,3804.58,3807.98,3804.58,3807.98,731.0,3766.557,3769.9231,3766.557,3769.9231,731.0
2024-05-21 13:45:00,3807.0,3807.0,3807.0,3807.0,200.0,3768.9529,3768.9529,3768.9529,3768.9529,200.0
2024-05-21 13:50:00,3804.78,3808.17,3804.78,3807.83,700.0,3766.755,3770.1112,3766.755,3769.7746,700.0
2024-05-21 13:55:00,3805.59,3811.11,3805.59,3811.11,500.0,3767.557,3773.0218,3767.557,3773.0218,500.0
2024-05-21 14:00:00,3809.31,3809.31,3805.29,3805.29,400.0,3771.2398,3771.2398,3767.2599,3767.2599,400.0
2024-05-21 14:05:00,3803.55,3803.55,3802.29,3802.29,600.0,3765.5373,3765.5373,3764.2899,3764.2899,600.0
2024-05-21 14:10:00,3795.19,3798.52,3795.19,3797.57,700.0,3757.2609,3760.5576,3757.2609,3759.6171,700.0
2024-05-21 14:15:00,3797.57,3797.57,3797.57,3797.57,0.0,3759.6171,3759.6171,3759.6171,3759.6171,0.0
2024-05-21 14:20:00,3795.66,3795.66,3795.0,3795.6,300.0,3757.7262,3757.7262,3757.0728,3757.6668,300.0
2024-05-21 14:25:00,3792.81,3792.81,3792.81,3792.81,100.0,3754.9047,3754.9047,3754.9047,3754.9047,100.0
2024-05-21 14:30:00,3792.59,3792.59,3792.38,3792.38,200.0,3754.6869,3754.6869,3754.479,3754.479,200.0
2024-05-21 14:35:00,3794.07,3794.07,3788.39,3788.39,300.0,3756.1521,3756.1521,3750.5288,3750.5288,300.0
2024-05-21 14:40:00,3789.65,3789.65,3789.46,3789.46,300.0,3751.7763,3751.7763,3751.5882,3751.5882,300.0
2024-05-21 14:45:00,3790.0,3790.0,3789.49,3789.49,300.0,3752.1228,3752.1228,3751.6179,3751.6179,300.0
2024-05-21 14:50:00,3791.11,3791.9,3788.93,3788.94,300.0,3753.2217,3754.0038,3751.0635,3751.0734,300.0
2024-05-21 14:55:00,3795.94,3795.94,3794.78,3794.79,200.0,3758.0034,3758.0034,3756.855,3756.8649,200.0
2024-05-21 15:00:00,3794.83,3799.1,3794.83,3795.54,500.0,3756.9045,3761.1318,3756.9045,3757.6074,500.0
2024-05-21 15:05:00,3798.02,3798.22,3798.01,3798.22,200.0,3760.0626,3760.2606,3760.0527,3760.2606,200.0
2024-05-21 15:10:00,3801.87,3804.44,3800.0,3804.44,500.0,3763.8741,3766.4184,3762.0228,3766.4184,500.0
2024-05-21 15:15:00,3800.55,3800.55,3800.54,3800.55,100.0,3762.5673,3762.5673,3762.5574,3762.5673,100.0
2024-05-21 15:20:00,3802.63,3803.47,3802.62,3803.47,300.0,3764.6265,3765.4581,3764.6166,3765.4581,300.0
2024-05-21 15:25:00,3802.31,3807.94,3800.41,3804.68,2180.0,3764.3097,3769.8835,3762.4287,3766.656,2180.0
2024-05-21 15:30:00,3809.23,3809.23,3807.22,3807.22,548.0,3771.1606,3771.1606,3769.1707,3769.1707,548.0
2024-05-21 15:35:00,3809.87,3814.09,3809.87,3810.45,500.0,3771.7942,3775.972,3771.7942,3772.3684,500.0
2024-05-21 15:40:00,3808.66,3808.66,3808.49,3808.49,437.0,3770.5963,3770.5963,3770.428,3770.428,437.0
2024-05-21 15:45:00,3811.03,3811.03,3809.92,3809.92,700.0,3772.9426,3772.9426,3771.8437,3771.8437,700.0
2024-05-21 15:50:00,3811.96,3822.99,3811.96,3822.83,3145.0,3773.8633,3784.7831,3773.8633,3784.6247,3145.0
2024-05-21 15:55:00,3819.49,3827.82,3813.24,3822.66,7954.0,3781.318,3789.5648,3775.1305,3784.4564,7954.0
2024-05-22 09:30:00,3830.0,3840.0,3830.0,3840.0,3183.0,3791.723,3801.6231,3791.723,3801.6231,3183.0
2024-05-22 09:35:00,3845.29,3849.83,3843.06,3843.11,652.0,3806.8602,3811.3548,3804.6525,3804.702,652.0
2024-05-22 09:40:00,3842.76,3844.89,3839.23,3844.89,500.0,3804.3555,3806.4642,3800.8608,3806.4642,500.0
2024-05-22 09:45:00,3840.0,3845.42,3838.11,3839.25,600.0,3801.6231,3806.9889,3799.7519,3800.8806,600.0
2024-05-22 09:50:00,3835.56,3838.22,3835.05,3838.22,500.0,3797.2274,3799.8608,3796.7225,3799.8608,500.0
2024-05-22 09:55:00,3839.46,3853.0,3839.46,3851.3,1522.0,3801.0885,3814.4931,3801.0885,3812.8101,1522.0
2024-05-22 10:00:00,3843.12,3849.26,3843.12,3849.26,300.0,3804.7119,3810.7905,3804.7119,3810.7905,300.0
2024-05-22 10:05:00,3845.29,3847.46,3839.43,3840.76,1100.0,3806.8602,3809.0085,3801.0588,3802.3755,1100.0
2024-05-22 10:10:00,3844.39,3844.39,3839.55,3839.55,200.0,3805.9692,3805.9692,3801.1776,3801.1776,200.0
2024-05-22 10:15:00,3840.06,3842.66,3840.02,3842.66,400.0,3801.6825,3804.2565,3801.6429,3804.2565,400.0
2024-05-22 10:20:00,3842.05,3842.5,3838.62,3838.62,1548.0,3803.6526,3804.0981,3800.2568,3800.2568,1548.0
2024-05-22 10:25:00,3844.47,3849.61,3844.47,3849.61,300.0,3806.0484,3811.137,3806.0484,3811.137,300.0
2024-05-22 10:30:00,3851.81,3851.81,3843.77,3843.77,200.0,3813.315,3813.315,3805.3554,3805.3554,200.0
2024-05-22 10:35:00,3848.48,3848.48,3846.69,3846.7,300.0,3810.0183,3810.0183,3808.2462,3808.2561,300.0
2024-05-22 10:40:00,3852.05,3852.05,3851.91,3851.91,200.0,3813.5526,3813.5526,3813.414,3813.414,200.0
2024-05-22 10:45:00,3845.34,3850.54,3845.34,3850.54,200.0,3806.9097,3812.0577,3806.9097,3812.0577,200.0
2024-05-22 10:50:00,3844.94,3845.74,3844.94,3845.74,202.0,3806.5137,3807.3057,3806.5137,3807.3057,202.0
2024-05-22 10:55:00,3841.74,3845.02,3841.74,3845.02,200.0,3803.3457,3806.5929,3803.3457,3806.5929,200.0
2024-05-22 11:00:00,3838.73,3838.73,3838.73,3838.73,200.0,3800.3658,3800.3658,3800.3658,3800.3658,200.0
2024-05-22 11:05:00,3844.94,3844.94,3839.37,3839.37,300.0,3806.5137,3806.5137,3800.9994,3800.9994,300.0
2024-05-22 11:10:00,3841.36,3841.36,3836.4,3836.4,1200.0,3802.9695,3802.9695,3798.059,3798.059,1200.0
2024-05-22 11:15:00,3836.61,3837.5,3834.4,3837.5,300.0,3798.2669,3799.148,3796.079,3799.148,300.0
2024-05-22 11:20:00,3837.5,3837.5,3837.5,3837.5,0.0,3799.148,3799.148,3799.148,3799.148,0.0
2024-05-22 11:25:00,3836.77,3843.99,3833.9,3837.41,1100.0,3798.4253,3805.5732,3795.584,3799.0589,1100.0
2024-05-22 11:30:00,3835.41,3837.03,3835.41,3837.03,200.0,3797.0789,3798.6827,3797.0789,3798.6827,200.0
2024-05-22 11:35:00,3834.73,3836.47,3834.73,3836.47,300.0,3796.4057,3798.1283,3796.4057,3798.1283,300.0
2024-05-22 11:40:00,3836.47,3838.8,3831.27,3831.77,700.0,3798.1283,3800.4351,3792.9803,3793.4753,700.0
2024-05-22 11:45:00,3832.48,3833.75,3829.31,3833.75,490.0,3794.1782,3795.4355,3791.0399,3795.4355,490.0
2024-05-22 11:50:00,3832.89,3832.89,3832.89,3832.89,100.0,3794.5841,3794.5841,3794.5841,3794.5841,100.0
2024-05-22 11:55:00,3834.24,3834.24,3831.85,3831.85,234.0,3795.9206,3795.9206,3793.5545,3793.5545,234.0
2024-05-22 12:00:00,3832.69,3832.69,3832.68,3832.69,100.0,3794.3861,3794.3861,3794.3762,3794.3861,100.0
2024-05-22 12:05:00,3832.65,3832.65,3825.0,3827.94,925.0,3794.3465,3794.3465,3786.773,3789.6836,925.0
2024-05-22 12:10:00,3825.48,3828.84,3825.47,3828.84,314.0,3787.2482,3790.5746,3787.2383,3790.5746,314.0
2024-05-22 12:15:00,3833.4,3833.4,3833.4,3833.4,100.0,3795.089,3795.089,3795.089,3795.089,100.0
2024-05-22 12:20:00,3833.02,3834.84,3833.02,3834.84,200.0,3794.7128,3796.5146,3794.7128,3796.5146,200.0
2024-05-22 12:25:00,3839.84,3839.84,3839.84,3839.84,100.0,3801.4647,3801.4647,3801.4647,3801.4647,100.0
2024-05-22 12:30:00,3839.84,3839.84,3839.84,3839.84,0.0,3801.4647,3801.4647,3801.4647,3801.4647,0.0
2024-05-22 12:35:00,3833.52,3833.52,3831.5,3831.5,283.0,3795.2078,3795.2078,3793.208,3793.208,283.0
2024-05-22 12:40:00,3832.77,3835.34,3832.77,3835.34,400.0,3794.4653,3797.0096,3794.4653,3797.0096,400.0
2024-05-22 12:45:00,3835.34,3835.34,3835.34,3835.34,0.0,3797.0096,3797.0096,3797.0096,3797.0096,0.0
2024-05-22 12:50:00,3833.34,3836.26,3833.34,3836.26,200.0,3795.0296,3797.9204,3795.0296,3797.9204,200.0
2024-05-22 12:55:00,3836.26,3836.26,3836.26,3836.26,0.0,3797.9204,3797.9204,3797.9204,3797.9204,0.0
2024-05-22 13:00:00,3831.2,3835.36,3831.03,3835.36,400.0,3792.911,3797.0294,3792.7427,3797.0294,400.0
2024-05-22 13:05:00,3832.63,3832.63,3830.96,3830.96,200.0,3794.3267,3794.3267,3792.6734,3792.6734,200.0
2024-05-22 13:10:00,3831.15,3831.15,3831.15,3831.15,100.0,3792.8615,3792.8615,3792.8615,3792.8615,100.0
2024-05-22 13:15:00,3830.93,3831.06,3830.93,3831.06,200.0,3792.6437,3792.7724,3792.6437,3792.7724,200.0
2024-05-22 13:20:00,3833.94,3833.94,3833.94,3833.94,100.0,3795.6236,3795.6236,3795.6236,3795.6236,100.0
2024-05-22 13:25:00,3833.94,3833.94,3833.94,3833.94,0.0,3795.6236,3795.6236,3795.6236,3795.6236,0.0
2024-05-22 13:30:00,3833.94,3833.94,3833.94,3833.94,0.0,3795.6236,3795.6236,3795.6236,3795.6236,0.0
2024-05-22 13:35:00,3833.94,3833.94,3833.94,3833.94,0.0,3795.6236,3795.6236,3795.6236,3795.6236,0.0
2024-05-22 13:40:00,3820.4,3822.67,3815.57,3817.98,900.0,3782.2189,3784.4663,3777.4372,3779.8231,900.0
2024-05-22 13:45:00,3820.46,3823.43,3820.45,3823.43,325.0,3782.2783,3785.2187,3782.2684,3785.2187,325.0
2024-05-22 13:50:00,3823.39,3829.2,3820.74,3826.53,711.0,3785.1791,3790.931,3782.5555,3788.2877,711.0
2024-05-22 13:55:00,3828.6,3828.6,3828.6,3828.6,100.0,3790.337,3790.337,3790.337,3790.337,100.0
2024-05-22 14:00:00,3818.01,3818.01,3818.0,3818.0,200.0,3779.8528,3779.8528,3779.8429,3779.8429,200.0
2024-05-22 14:05:00,3823.29,3823.29,3823.29,3823.29,100.0,3785.0801,3785.0801,3785.0801,3785.0801,100.0
2024-05-22 14:10:00,3814.51,3817.18,3810.0,3813.2,750.0,3776.3878,3779.0311,3771.9229,3775.0909,750.0
2024-05-22 14:15:00,3813.2,3813.2,3809.43,3812.01,1152.0,3775.0909,3775.0909,3771.3586,3773.9128,1152.0
2024-05-22 14:20:00,3810.78,3810.84,3810.73,3810.84,400.0,3772.6951,3772.7545,3772.6456,3772.7545,400.0
2024-05-22 14:25:00,3805.8,3807.25,3803.69,3803.7,700.0,3767.7649,3769.2004,3765.6759,3765.6858,700.0
2024-05-22 14:30:00,3800.45,3802.46,3800.45,3802.46,200.0,3762.4683,3764.4582,3762.4683,3764.4582,200.0
2024-05-22 14:35:00,3801.55,3803.39,3798.21,3803.28,900.0,3763.5573,3765.3789,3760.2507,3765.27,900.0
2024-05-22 14:40:00,3803.96,3803.96,3800.85,3801.1,1017.0,3765.9432,3765.9432,3762.8643,3763.1118,1017.0
2024-05-22 14:45:00,3802.4,3806.1,3800.3,3803.92,1000.0,3764.3988,3768.0619,3762.3198,3765.9036,1000.0
2024-05-22 14:50:00,3804.51,3804.51,3804.5,3804.51,100.0,3766.4877,3766.4877,3766.4778,3766.4877,100.0
2024-05-22 14:55:00,3804.5,3808.15,3804.49,3808.15,540.0,3766.4778,3770.0914,3766.4679,3770.0914,540.0
2024-05-22 15:00:00,3804.93,3806.09,3801.88,3801.88,701.0,3766.9035,3768.052,3763.884,3763.884,701.0
2024-05-22 15:05:00,3804.75,3804.75,3804.75,3804.75,100.0,3766.7253,3766.7253,3766.7253,3766.7253,100.0
2024-05-22 15:10:00,3805.25,3806.31,3803.96,3803.96,600.0,3767.2203,3768.2698,3765.9432,3765.9432,600.0
2024-05-22 15:15:00,3802.88,3802.88,3802.88,3802.88,100.0,3764.874,3764.874,3764.874,3764.874,100.0
2024-05-22 15:20:00,3803.4,3803.4,3803.4,3803.4,100.0,3765.3888,3765.3888,3765.3888,3765.3888,100.0
2024-05-22 15:25:00,3806.22,3806.22,3803.61,3804.86,508.0,3768.1807,3768.1807,3765.5967,3766.8342,508.0
2024-05-22 15:30:00,3808.22,3808.22,3805.74,3805.74,200.0,3770.1607,3770.1607,3767.7055,3767.7055,200.0
2024-05-22 15:35:00,3810.36,3812.52,3810.36,3812.52,500.0,3772.2793,3774.4177,3772.2793,3774.4177,500.0
2024-05-22 15:40:00,3808.96,3816.45,3808.96,3816.45,600.0,3770.8933,3778.3084,3770.8933,3778.3084,600.0
2024-05-22 15:45:00,3816.17,3816.17,3813.13,3813.83,1200.0,3778.0312,3778.0312,3775.0216,3775.7146,1200.0
2024-05-22 15:50:00,3814.4,3816.3,3812.87,3815.35,3207.0,3776.2789,3778.1599,3774.7642,3777.2194,3207.0
2024-05-22 15:55:00,3820.69,3828.57,3820.68,3828.57,2196.0,3782.506,3790.3073,3782.4961,3790.3073,2196.0
2024-05-23 09:30:00,3850.0,3850.0,3828.03,3828.03,1778.0,3811.5231,3811.5231,3789.7727,3789.7727,1778.0
2024-05-23 09:35:00,3826.51,3831.61,3826.51,3831.49,600.0,3788.2679,3793.3169,3788.2679,3793.1981,600.0
2024-05-23 09:40:00,3831.95,3833.78,3827.01,3833.78,800.0,3793.6535,3795.4652,3788.7629,3795.4652,800.0
2024-05-23 09:45:00,3830.01,3846.16,3830.01,3840.63,2611.0,3791.7329,3807.7215,3791.7329,3802.2468,2611.0
2024-05-23 09:50:00,3838.51,3838.51,3831.77,3833.02,300.0,3800.1479,3800.1479,3793.4753,3794.7128,300.0
2024-05-23 09:55:00,3832.18,3832.18,3820.55,3824.19,1778.0,3793.8812,3793.8812,3782.3674,3785.9711,1778.0
2024-05-23 10:00:00,3818.57,3819.76,3818.57,3819.75,200.0,3780.4072,3781.5853,3780.4072,3781.5754,200.0
2024-05-23 10:05:00,3811.71,3811.78,3800.0,3800.12,1231.0,3773.6158,3773.6851,3762.0228,3762.1416,1231.0
2024-05-23 10:10:00,3800.19,3803.24,3800.19,3800.26,600.0,3762.2109,3765.2304,3762.2109,3762.2802,600.0
2024-05-23 10:15:00,3801.29,3805.0,3795.54,3805.0,1199.0,3763.2999,3766.9728,3757.6074,3766.9728,1199.0
2024-05-23 10:20:00,3805.0,3805.0,3805.0,3805.0,0.0,3766.9728,3766.9728,3766.9728,3766.9728,0.0
2024-05-23 10:25:00,3789.79,3789.8,3789.79,3789.79,100.0,3751.9149,3751.9248,3751.9149,3751.9149,100.0
2024-05-23 10:30:00,3789.79,3789.79,3789.79,3789.79,0.0,3751.9149,3751.9149,3751.9149,3751.9149,0.0
2024-05-23 10:35:00,3791.66,3796.72,3791.66,3796.72,600.0,3753.7662,3758.7756,3753.7662,3758.7756,600.0
2024-05-23 10:40:00,3800.0,3800.13,3798.16,3798.16,300.0,3762.0228,3762.1515,3760.2012,3760.2012,300.0
2024-05-23 10:45:00,3796.21,3800.0,3789.08,3793.44,1757.0,3758.2707,3762.0228,3751.212,3755.5284,1757.0
2024-05-23 10:50:00,3793.44,3793.44,3793.44,3793.44,0.0,3755.5284,3755.5284,3755.5284,3755.5284,0.0
2024-05-23 10:55:00,3784.6,3784.6,3779.04,3779.04,200.0,3746.7767,3746.7767,3741.2723,3741.2723,200.0
2024-05-23 11:00:00,3785.39,3791.8,3785.34,3785.51,700.0,3747.5588,3753.9048,3747.5093,3747.6776,700.0
2024-05-23 11:05:00,3792.34,3792.67,3790.14,3792.25,600.0,3754.4394,3754.7661,3752.2614,3754.3503,600.0
2024-05-23 11:10:00,3794.5,3794.5,3792.0,3792.0,200.0,3756.5778,3756.5778,3754.1028,3754.1028,200.0
2024-05-23 11:15:00,3793.82,3797.64,3793.81,3797.63,600.0,3755.9046,3759.6864,3755.8947,3759.6765,600.0
2024-05-23 11:20:00,3797.63,3797.63,3797.63,3797.63,0.0,3759.6765,3759.6765,3759.6765,3759.6765,0.0
2024-05-23 11:25:00,3794.0,3794.0,3794.0,3794.0,299.0,3756.0828,3756.0828,3756.0828,3756.0828,299.0
2024-05-23 11:30:00,3794.0,3794.0,3794.0,3794.0,0.0,3756.0828,3756.0828,3756.0828,3756.0828,0.0
2024-05-23 11:35:00,3794.69,3794.8,3794.69,3794.8,200.0,3756.7659,3756.8748,3756.7659,3756.8748,200.0
2024-05-23 11:40:00,3794.8,3794.8,3790.0,3790.0,500.0,3756.8748,3756.8748,3752.1228,3752.1228,500.0
2024-05-23 11:45:00,3785.3,3795.0,3782.22,3790.09,1863.0,3747.4697,3757.0728,3744.4205,3752.2119,1863.0
2024-05-23 11:50:00,3787.09,3789.38,3785.04,3789.06,574.0,3749.2418,3751.509,3747.2123,3751.1922,574.0
2024-05-23 11:55:00,3786.5,3786.5,3786.5,3786.5,100.0,3748.6577,3748.6577,3748.6577,3748.6577,100.0
2024-05-23 12:00:00,3787.36,3787.36,3784.5,3784.51,400.0,3749.5091,3749.5091,3746.6777,3746.6876,400.0
2024-05-23 12:05:00,3784.0,3784.0,3777.46,3777.46,301.0,3746.1827,3746.1827,3739.7081,3739.7081,301.0
2024-05-23 12:10:00,3779.75,3779.75,3779.75,3779.75,100.0,3741.9752,3741.9752,3741.9752,3741.9752,100.0
2024-05-23 12:15:00,3779.75,3779.75,3779.75,3779.75,0.0,3741.9752,3741.9752,3741.9752,3741.9752,0.0
2024-05-23 12:20:00,3784.7,3784.7,3783.43,3783.44,342.0,3746.8757,3746.8757,3745.6184,3745.6283,342.0
2024-05-23 12:25:00,3787.04,3787.04,3782.42,3782.43,537.0,3749.1923,3749.1923,3744.6185,3744.6284,537.0
2024-05-23 12:30:00,3782.43,3782.43,3782.43,3782.43,0.0,3744.6284,3744.6284,3744.6284,3744.6284,0.0
2024-05-23 12:35:00,3781.02,3783.81,3781.02,3783.81,304.0,3743.2325,3745.9946,3743.2325,3745.9946,304.0
2024-05-23 12:40:00,3782.08,3790.0,3782.08,3789.17,1035.0,3744.2819,3752.1228,3744.2819,3751.3011,1035.0
2024-05-23 12:45:00,3788.25,3788.25,3788.24,3788.25,100.0,3750.3902,3750.3902,3750.3803,3750.3902,100.0
2024-05-23 12:50:00,3788.53,3788.53,3785.58,3785.58,200.0,3750.6674,3750.6674,3747.7469,3747.7469,200.0
2024-05-23 12:55:00,3782.19,3782.19,3777.43,3780.85,1055.0,3744.3908,3744.3908,3739.6784,3743.0642,1055.0
2024-05-23 13:00:00,3781.92,3781.92,3778.13,3780.26,900.0,3744.1235,3744.1235,3740.3714,3742.4801,900.0
2024-05-23 13:05:00,3781.88,3795.0,3779.61,3783.98,2910.0,3744.0839,3757.0728,3741.8366,3746.1629,2910.0
2024-05-23 13:10:00,3786.44,3789.19,3786.44,3789.19,300.0,3748.5983,3751.3209,3748.5983,3751.3209,300.0
2024-05-23 13:15:00,3790.0,3790.0,3789.78,3789.79,300.0,3752.1228,3752.1228,3751.905,3751.9149,300.0
2024-05-23 13:20:00,3790.0,3790.0,3790.0,3790.0,100.0,3752.1228,3752.1228,3752.1228,3752.1228,100.0
2024-05-23 13:25:00,3789.54,3789.54,3789.53,3789.54,228.0,3751.6674,3751.6674,3751.6575,3751.6674,228.0
2024-05-23 13:30:00,3790.0,3790.0,3785.65,3789.32,575.0,3752.1228,3752.1228,3747.8162,3751.4496,575.0
2024-05-23 13:35:00,3789.32,3789.32,3789.32,3789.32,0.0,3751.4496,3751.4496,3751.4496,3751.4496,0.0
2024-05-23 13:40:00,3787.22,3788.49,3779.48,3779.59,1505.0,3749.3705,3750.6278,3741.7079,3741.8168,1505.0
2024-05-23 13:45:00,3784.47,3784.47,3784.46,3784.46,325.0,3746.648,3746.648,3746.6381,3746.6381,325.0
2024-05-23 13:50:00,3783.66,3783.66,3778.4,3783.07,525.0,3745.8461,3745.8461,3740.6387,3745.262,525.0
2024-05-23 13:55:00,3782.4,3782.4,3767.55,3767.55,2036.0,3744.5987,3744.5987,3729.8971,3729.8971,2036.0
2024-05-23 14:00:00,3765.41,3766.0,3762.02,3762.02,1300.0,3727.7785,3728.3626,3724.4224,3724.4224,1300.0
2024-05-23 14:05:00,3756.78,3757.52,3754.63,3754.64,700.0,3719.2348,3719.9674,3717.1062,3717.1161,700.0
2024-05-23 14:10:00,3754.33,3754.61,3754.33,3754.61,200.0,3716.8092,3717.0864,3716.8092,3717.0864,200.0
2024-05-23 14:15:00,3754.62,3754.62,3750.0,3750.74,300.0,3717.0963,3717.0963,3712.5225,3713.2551,300.0
2024-05-23 14:20:00,3750.8,3750.8,3750.35,3750.36,200.0,3713.3145,3713.3145,3712.869,3712.8789,200.0
2024-05-23 14:25:00,3753.12,3753.69,3752.35,3752.35,404.0,3715.6113,3716.1756,3714.849,3714.849,404.0
2024-05-23 14:30:00,3749.99,3749.99,3749.07,3749.28,601.0,3712.5126,3712.5126,3711.6018,3711.8097,601.0
2024-05-23 14:35:00,3752.39,3752.39,3752.39,3752.39,200.0,3714.8886,3714.8886,3714.8886,3714.8886,200.0
2024-05-23 14:40:00,3749.99,3749.99,3742.99,3742.99,700.0,3712.5126,3712.5126,3705.5826,3705.5826,700.0
2024-05-23 14:45:00,3739.87,3739.87,3739.87,3739.87,100.0,3702.4938,3702.4938,3702.4938,3702.4938,100.0
2024-05-23 14:50:00,3740.0,3740.54,3739.68,3739.68,2700.0,3702.6225,3703.1571,3702.3057,3702.3057,2700.0
2024-05-23 14:55:00,3742.17,3750.0,3731.78,3734.17,2810.0,3704.7708,3712.5225,3694.4846,3696.8507,2810.0
2024-05-23 15:00:00,3736.19,3742.13,3736.19,3736.39,400.0,3698.8505,3704.7312,3698.8505,3699.0485,400.0
2024-05-23 15:05:00,3739.32,3742.26,3732.97,3742.26,637.0,3701.9493,3704.8599,3695.6627,3704.8599,637.0
2024-05-23 15:10:00,3746.0,3746.0,3745.99,3746.0,100.0,3708.5625,3708.5625,3708.5526,3708.5625,100.0
2024-05-23 15:15:00,3747.59,3749.48,3743.14,3749.48,811.0,3710.1366,3712.0077,3705.7311,3712.0077,811.0
2024-05-23 15:20:00,3746.82,3746.82,3746.82,3746.82,310.0,3709.3743,3709.3743,3709.3743,3709.3743,310.0
2024-05-23 15:25:00,3747.3,3747.3,3747.3,3747.3,100.0,3709.8495,3709.8495,3709.8495,3709.8495,100.0
2024-05-23 15:30:00,3746.71,3746.71,3746.71,3746.71,100.0,3709.2654,3709.2654,3709.2654,3709.2654,100.0
2024-05-23 15:35:00,3748.37,3748.7,3748.37,3748.7,200.0,3710.9088,3711.2355,3710.9088,3711.2355,200.0
2024-05-23 15:40:00,3750.27,3751.31,3749.81,3749.99,406.0,3712.7898,3713.8194,3712.3344,3712.5126,406.0
2024-05-23 15:45:00,3748.18,3753.4,3748.17,3753.39,600.0,3710.7207,3715.8885,3710.7108,3715.8786,600.0
2024-05-23 15:50:00,3758.77,3759.79,3754.05,3756.78,1258.0,3721.2049,3722.2147,3716.532,3719.2348,1258.0
2024-05-23 15:55:00,3750.82,3757.61,3750.76,3753.0,5103.0,3713.3343,3720.0565,3713.2749,3715.4925,5103.0
2024-05-24 09:30:00,3760.0,3772.01,3760.0,3762.12,2657.0,3722.4226,3734.3125,3722.4226,3724.5214,2657.0
2024-05-24 09:35:00,3778.06,3778.15,3775.99,3776.0,400.0,3740.3021,3740.3912,3738.2528,3738.2627,400.0
2024-05-24 09:40:00,3774.04,3776.08,3772.0,3772.0,600.0,3736.3223,3738.3419,3734.3026,3734.3026,600.0
2024-05-24 09:45:00,3776.16,3778.47,3774.04,3778.47,500.0,3738.4211,3740.708,3736.3223,3740.708,500.0
2024-05-24 09:50:00,3760.01,3772.01,3760.01,3770.17,860.0,3722.4325,3734.3125,3722.4325,3732.4909,860.0
2024-05-24 09:55:00,3760.01,3762.14,3754.92,3762.14,825.0,3722.4325,3724.5412,3717.3933,3724.5412,825.0
2024-05-24 10:00:00,3769.03,3773.61,3769.03,3773.61,816.0,3731.3623,3735.8966,3731.3623,3735.8966,816.0
2024-05-24 10:05:00,3773.4,3773.4,3760.51,3760.51,800.0,3735.6887,3735.6887,3722.9275,3722.9275,800.0
2024-05-24 10:10:00,3759.18,3759.59,3759.17,3759.59,200.0,3721.6108,3722.0167,3721.6009,3722.0167,200.0
2024-05-24 10:15:00,3768.07,3768.07,3764.09,3764.09,700.0,3730.4119,3730.4119,3726.4717,3726.4717,700.0
2024-05-24 10:20:00,3764.09,3764.09,3764.09,3764.09,0.0,3726.4717,3726.4717,3726.4717,3726.4717,0.0
2024-05-24 10:25:00,3764.09,3776.02,3764.01,3776.02,900.0,3726.4717,3738.2825,3726.3925,3738.2825,900.0
2024-05-24 10:30:00,3775.1,3775.1,3775.0,3775.0,305.0,3737.3717,3737.3717,3737.2727,3737.2727,305.0
2024-05-24 10:35:00,3775.0,3775.0,3775.0,3775.0,0.0,3737.2727,3737.2727,3737.2727,3737.2727,0.0
2024-05-24 10:40:00,3773.25,3773.25,3773.23,3773.23,200.0,3735.5402,3735.5402,3735.5204,3735.5204,200.0
2024-05-24 10:45:00,3776.68,3776.68,3773.49,3773.49,200.0,3738.9359,3738.9359,3735.7778,3735.7778,200.0
2024-05-24 10:50:00,3773.49,3773.49,3773.49,3773.49,0.0,3735.7778,3735.7778,3735.7778,3735.7778,0.0
2024-05-24 10:55:00,3777.1,3779.3,3777.1,3779.3,272.0,3739.3517,3741.5297,3739.3517,3741.5297,272.0
2024-05-24 11:00:00,3777.46,3778.96,3777.46,3778.96,400.0,3739.7081,3741.1931,3739.7081,3741.1931,400.0
2024-05-24 11:05:00,3775.29,3779.73,3775.28,3779.73,500.0,3737.5598,3741.9554,3737.5499,3741.9554,500.0
2024-05-24 11:10:00,3780.79,3786.97,3780.79,3786.97,500.0,3743.0048,3749.123,3743.0048,3749.123,500.0
2024-05-24 11:15:00,3785.67,3785.67,3783.97,3784.24,685.0,3747.836,3747.836,3746.153,3746.4203,685.0
2024-05-24 11:20:00,3781.39,3781.39,3779.47,3779.48,200.0,3743.5988,3743.5988,3741.698,3741.7079,200.0
2024-05-24 11:25:00,3779.48,3779.48,3779.48,3779.48,0.0,3741.7079,3741.7079,3741.7079,3741.7079,0.0
2024-05-24 11:30:00,3783.23,3788.05,3783.23,3788.04,300.0,3745.4204,3750.1922,3745.4204,3750.1823,300.0
2024-05-24 11:35:00,3787.64,3787.64,3781.28,3786.85,500.0,3749.7863,3749.7863,3743.4899,3749.0042,500.0
2024-05-24 11:40:00,3781.8,3781.8,3781.0,3781.0,978.0,3744.0047,3744.0047,3743.2127,3743.2127,978.0
2024-05-24 11:45:00,3788.07,3792.4,3788.06,3792.4,200.0,3750.212,3754.4988,3750.2021,3754.4988,200.0
2024-05-24 11:50:00,3792.4,3792.4,3792.4,3792.4,0.0,3754.4988,3754.4988,3754.4988,3754.4988,0.0
2024-05-24 11:55:00,3794.0,3794.0,3794.0,3794.0,100.0,3756.0828,3756.0828,3756.0828,3756.0828,100.0
2024-05-24 12:00:00,3794.74,3794.74,3794.05,3794.05,200.0,3756.8154,3756.8154,3756.1323,3756.1323,200.0
2024-05-24 12:05:00,3797.17,3797.17,3796.21,3796.21,300.0,3759.2211,3759.2211,3758.2707,3758.2707,300.0
2024-05-24 12:10:00,3797.22,3797.62,3797.0,3797.01,400.0,3759.2706,3759.6666,3759.0528,3759.0627,400.0
2024-05-24 12:15:00,3798.11,3798.61,3796.45,3796.6,500.0,3760.1517,3760.6467,3758.5083,3758.6568,500.0
2024-05-24 12:20:00,3796.6,3796.6,3796.6,3796.6,0.0,3758.6568,3758.6568,3758.6568,3758.6568,0.0
2024-05-24 12:25:00,3796.43,3798.61,3795.24,3796.3,2095.0,3758.4885,3760.6467,3757.3104,3758.3598,2095.0
2024-05-24 12:30:00,3796.3,3798.62,3796.0,3798.62,494.0,3758.3598,3760.6566,3758.0628,3760.6566,494.0
2024-05-24 12:35:00,3794.08,3794.08,3793.94,3793.94,438.0,3756.162,3756.162,3756.0234,3756.0234,438.0
2024-05-24 12:40:00,3794.58,3794.58,3793.62,3793.63,229.0,3756.657,3756.657,3755.7066,3755.7165,229.0
2024-05-24 12:45:00,3793.63,3793.63,3793.63,3793.63,0.0,3755.7165,3755.7165,3755.7165,3755.7165,0.0
2024-05-24 12:50:00,3793.63,3793.63,3793.63,3793.63,0.0,3755.7165,3755.7165,3755.7165,3755.7165,0.0
2024-05-24 12:55:00,3791.69,3791.69,3791.35,3791.35,261.0,3753.7959,3753.7959,3753.4593,3753.4593,261.0
2024-05-24 13:00:00,3791.38,3791.38,3791.38,3791.38,100.0,3753.489,3753.489,3753.489,3753.489,100.0
2024-05-24 13:05:00,3792.91,3793.72,3792.91,3793.46,500.0,3755.0037,3755.8056,3755.0037,3755.5482,500.0
2024-05-24 13:10:00,3793.28,3796.26,3793.28,3796.26,400.0,3755.37,3758.3202,3755.37,3758.3202,400.0
2024-05-24 13:15:00,3794.45,3796.26,3794.45,3796.26,200.0,3756.5283,3758.3202,3756.5283,3758.3202,200.0
2024-05-24 13:20:00,3798.95,3798.95,3798.95,3798.95,100.0,3760.9833,3760.9833,3760.9833,3760.9833,100.0
2024-05-24 13:25:00,3798.98,3798.98,3795.39,3795.67,300.0,3761.013,3761.013,3757.4589,3757.7361,300.0
2024-05-24 13:30:00,3796.25,3796.25,3795.67,3795.7,300.0,3758.3103,3758.3103,3757.7361,3757.7658,300.0
2024-05-24 13:35:00,3798.22,3798.22,3795.42,3796.84,837.0,3760.2606,3760.2606,3757.4886,3758.8944,837.0
2024-05-24 13:40:00,3795.64,3795.64,3795.37,3795.61,450.0,3757.7064,3757.7064,3757.4391,3757.6767,450.0
2024-05-24 13:45:00,3796.46,3798.44,3796.46,3798.44,200.0,3758.5182,3760.4784,3758.5182,3760.4784,200.0
2024-05-24 13:50:00,3799.99,3801.03,3797.68,3797.68,1160.0,3762.0129,3763.0425,3759.726,3759.726,1160.0
2024-05-24 13:55:00,3798.51,3801.8,3796.04,3801.8,933.0,3760.5477,3763.8048,3758.1024,3763.8048,933.0
2024-05-24 14:00:00,3801.49,3801.49,3801.49,3801.49,300.0,3763.4979,3763.4979,3763.4979,3763.4979,300.0
2024-05-24 14:05:00,3801.49,3801.49,3801.49,3801.49,0.0,3763.4979,3763.4979,3763.4979,3763.4979,0.0
2024-05-24 14:10:00,3801.49,3801.49,3801.49,3801.49,0.0,3763.4979,3763.4979,3763.4979,3763.4979,0.0
2024-05-24 14:15:00,3806.54,3806.54,3806.54,3806.54,100.0,3768.4975,3768.4975,3768.4975,3768.4975,100.0
2024-05-24 14:20:00,3807.06,3807.06,3807.06,3807.06,100.0,3769.0123,3769.0123,3769.0123,3769.0123,100.0
2024-05-24 14:25:00,3807.06,3807.06,3807.06,3807.06,0.0,3769.0123,3769.0123,3769.0123,3769.0123,0.0
2024-05-24 14:30:00,3803.77,3803.77,3803.77,3803.77,100.0,3765.7551,3765.7551,3765.7551,3765.7551,100.0
2024-05-24 14:35:00,3802.89,3805.98,3802.89,3803.19,625.0,3764.8839,3767.9431,3764.8839,3765.1809,625.0
2024-05-24 14:40:00,3803.19,3803.19,3803.19,3803.19,0.0,3765.1809,3765.1809,3765.1809,3765.1809,0.0
2024-05-24 14:45:00,3803.16,3803.16,3803.15,3803.16,100.0,3765.1512,3765.1512,3765.1413,3765.1512,100.0
2024-05-24 14:50:00,3801.89,3802.86,3801.89,3802.86,350.0,3763.8939,3764.8542,3763.8939,3764.8542,350.0
2024-05-24 14:55:00,3800.7,3800.7,3798.79,3798.79,366.0,3762.7158,3762.7158,3760.8249,3760.8249,366.0
2024-05-24 15:00:00,3798.79,3798.79,3798.79,3798.79,0.0,3760.8249,3760.8249,3760.8249,3760.8249,0.0
2024-05-24 15:05:00,3792.63,3795.42,3792.55,3795.42,333.0,3754.7265,3757.4886,3754.6473,3757.4886,333.0
2024-05-24 15:10:00,3794.03,3794.03,3791.46,3791.46,200.0,3756.1125,3756.1125,3753.5682,3753.5682,200.0
2024-05-24 15:15:00,3793.06,3796.83,3793.06,3795.99,843.0,3755.1522,3758.8845,3755.1522,3758.0529,843.0
2024-05-24 15:20:00,3795.99,3795.99,3795.99,3795.99,0.0,3758.0529,3758.0529,3758.0529,3758.0529,0.0
2024-05-24 15:25:00,3793.59,3793.59,3793.59,3793.59,100.0,3755.6769,3755.6769,3755.6769,3755.6769,100.0
2024-05-24 15:30:00,3794.27,3794.27,3794.26,3794.26,200.0,3756.3501,3756.3501,3756.3402,3756.3402,200.0
2024-05-24 15:35:00,3795.07,3796.33,3794.27,3794.27,619.0,3757.1421,3758.3895,3756.3501,3756.3501,619.0
2024-05-24 15:40:00,3794.33,3797.65,3794.33,3795.69,1100.0,3756.4095,3759.6963,3756.4095,3757.7559,1100.0
2024-05-24 15:45:00,3795.69,3795.69,3795.69,3795.69,0.0,3757.7559,3757.7559,3757.7559,3757.7559,0.0
2024-05-24 15:50:00,3798.56,3798.56,3798.55,3798.55,200.0,3760.5972,3760.5972,3760.5873,3760.5873,200.0
2024-05-24 15:55:00,3793.73,3797.37,3791.34,3797.37,2171.0,3755.8155,3759.4191,3753.4494,3759.4191,2171.0
2024-05-28 09:30:00,3796.55,3798.3,3781.15,3787.98,3945.0,3758.6073,3760.3398,3743.3612,3750.1229,3945.0
2024-05-28 09:35:00,3786.03,3792.74,3786.03,3792.74,700.0,3748.1924,3754.8354,3748.1924,3754.8354,700.0
2024-05-28 09:40:00,3797.32,3802.13,3797.13,3801.59,400.0,3759.3696,3764.1315,3759.1815,3763.5969,400.0
2024-05-28 09:45:00,3792.74,3797.68,3790.0,3797.68,300.0,3754.8354,3759.726,3752.1228,3759.726,300.0
2024-05-28 09:50:00,3798.2,3798.2,3798.2,3798.2,100.0,3760.2408,3760.2408,3760.2408,3760.2408,100.0
2024-05-28 09:55:00,3808.0,3808.0,3808.0,3808.0,100.0,3769.9429,3769.9429,3769.9429,3769.9429,100.0
2024-05-28 10:00:00,3809.16,3809.16,3809.16,3809.16,100.0,3771.0913,3771.0913,3771.0913,3771.0913,100.0
2024-05-28 10:05:00,3810.02,3812.0,3801.87,3804.79,1960.0,3771.9427,3773.9029,3763.8741,3766.7649,1960.0
2024-05-28 10:10:00,3804.16,3804.16,3804.16,3804.16,100.0,3766.1412,3766.1412,3766.1412,3766.1412,100.0
2024-05-28 10:15:00,3802.54,3812.44,3802.54,3806.91,550.0,3764.5374,3774.3385,3764.5374,3768.8638,550.0
2024-05-28 10:20:00,3813.0,3815.0,3812.5,3815.0,485.0,3774.8929,3776.8729,3774.3979,3776.8729,485.0
2024-05-28 10:25:00,3812.5,3814.3,3812.5,3814.3,200.0,3774.3979,3776.1799,3774.3979,3776.1799,200.0
2024-05-28 10:30:00,3810.0,3810.0,3809.28,3809.28,200.0,3771.9229,3771.9229,3771.2101,3771.2101,200.0
2024-05-28 10:35:00,3809.28,3809.28,3809.28,3809.28,0.0,3771.2101,3771.2101,3771.2101,3771.2101,0.0
2024-05-28 10:40:00,3805.19,3805.19,3799.03,3805.0,561.0,3767.1609,3767.1609,3761.0625,3766.9728,561.0
2024-05-28 10:45:00,3801.76,3801.76,3801.76,3801.76,104.0,3763.7652,3763.7652,3763.7652,3763.7652,104.0
2024-05-28 10:50:00,3802.03,3804.46,3802.03,3804.11,600.0,3764.0325,3766.4382,3764.0325,3766.0917,600.0
2024-05-28 10:55:00,3803.94,3804.2,3803.94,3804.2,200.0,3765.9234,3766.1808,3765.9234,3766.1808,200.0
2024-05-28 11:00:00,3804.85,3804.85,3803.84,3803.84,200.0,3766.8243,3766.8243,3765.8244,3765.8244,200.0
2024-05-28 11:05:00,3800.95,3800.95,3800.95,3800.95,100.0,3762.9633,3762.9633,3762.9633,3762.9633,100.0
2024-05-28 11:10:00,3801.95,3807.64,3801.94,3807.64,457.0,3763.9533,3769.5865,3763.9434,3769.5865,457.0
2024-05-28 11:15:00,3802.07,3804.46,3801.19,3803.37,1461.0,3764.0721,3766.4382,3763.2009,3765.3591,1461.0
2024-05-28 11:20:00,3804.73,3804.73,3801.68,3801.68,200.0,3766.7055,3766.7055,3763.686,3763.686,200.0
2024-05-28 11:25:00,3801.9,3801.9,3801.9,3801.9,100.0,3763.9038,3763.9038,3763.9038,3763.9038,100.0
2024-05-28 11:30:00,3801.9,3801.9,3801.9,3801.9,0.0,3763.9038,3763.9038,3763.9038,3763.9038,0.0
2024-05-28 11:35:00,3800.16,3800.16,3793.0,3793.0,400.0,3762.1812,3762.1812,3755.0928,3755.0928,400.0
2024-05-28 11:40:00,3787.93,3790.81,3784.43,3790.81,702.0,3750.0734,3752.9247,3746.6084,3752.9247,702.0
2024-05-28 11:45:00,3790.85,3790.85,3790.62,3790.62,200.0,3752.9643,3752.9643,3752.7366,3752.7366,200.0
2024-05-28 11:50:00,3792.98,3792.98,3787.74,3791.22,589.0,3755.073,3755.073,3749.8853,3753.3306,589.0
2024-05-28 11:55:00,3791.22,3791.22,3791.22,3791.22,0.0,3753.3306,3753.3306,3753.3306,3753.3306,0.0
2024-05-28 12:00:00,3788.2,3788.2,3788.19,3788.2,100.0,3750.3407,3750.3407,3750.3308,3750.3407,100.0
2024-05-28 12:05:00,3786.48,3786.84,3781.78,3784.34,400.0,3748.6379,3748.9943,3743.9849,3746.5193,400.0
2024-05-28 12:10:00,3782.36,3782.36,3782.36,3782.36,100.0,3744.5591,3744.5591,3744.5591,3744.5591,100.0
2024-05-28 12:15:00,3782.36,3782.36,3782.36,3782.36,0.0,3744.5591,3744.5591,3744.5591,3744.5591,0.0
2024-05-28 12:20:00,3780.68,3780.68,3775.18,3775.18,200.0,3742.8959,3742.8959,3737.4509,3737.4509,200.0
2024-05-28 12:25:00,3779.93,3779.93,3779.93,3779.93,100.0,3742.1534,3742.1534,3742.1534,3742.1534,100.0
2024-05-28 12:30:00,3774.78,3774.79,3768.35,3768.35,481.0,3737.0549,3737.0648,3730.6891,3730.6891,481.0
2024-05-28 12:35:00,3768.35,3768.35,3768.35,3768.35,0.0,3730.6891,3730.6891,3730.6891,3730.6891,0.0
2024-05-28 12:40:00,3768.35,3768.35,3768.35,3768.35,0.0,3730.6891,3730.6891,3730.6891,3730.6891,0.0
2024-05-28 12:45:00,3768.35,3768.35,3768.35,3768.35,0.0,3730.6891,3730.6891,3730.6891,3730.6891,0.0
2024-05-28 12:50:00,3781.67,3781.67,3781.67,3781.67,100.0,3743.876,3743.876,3743.876,3743.876,100.0
2024-05-28 12:55:00,3777.58,3777.81,3775.76,3777.81,300.0,3739.8269,3740.0546,3738.0251,3740.0546,300.0
2024-05-28 13:00:00,3777.81,3777.81,3777.81,3777.81,0.0,3740.0546,3740.0546,3740.0546,3740.0546,0.0
2024-05-28 13:05:00,3777.31,3781.87,3777.31,3781.87,325.0,3739.5596,3744.074,3739.5596,3744.074,325.0
2024-05-28 13:10:00,3780.9,3782.82,3779.82,3782.82,400.0,3743.1137,3745.0145,3742.0445,3745.0145,400.0
2024-05-28 13:15:00,3782.82,3782.82,3782.82,3782.82,0.0,3745.0145,3745.0145,3745.0145,3745.0145,0.0
2024-05-28 13:20:00,3781.11,3785.18,3778.2,3785.18,7982.0,3743.3216,3747.3509,3740.4407,3747.3509,7982.0
2024-05-28 13:25:00,3792.74,3792.74,3792.74,3792.74,100.0,3754.8354,3754.8354,3754.8354,3754.8354,100.0
2024-05-28 13:30:00,3790.92,3793.62,3784.85,3793.62,300.0,3753.0336,3755.7066,3747.0242,3755.7066,300.0
2024-05-28 13:35:00,3792.9,3794.33,3792.9,3794.33,3384.0,3754.9938,3756.4095,3754.9938,3756.4095,3384.0
2024-05-28 13:40:00,3794.33,3794.33,3794.33,3794.33,0.0,3756.4095,3756.4095,3756.4095,3756.4095,0.0
2024-05-28 13:45:00,3795.27,3795.27,3793.2,3793.67,2160.0,3757.3401,3757.3401,3755.2908,3755.7561,2160.0
2024-05-28 13:50:00,3790.68,3790.68,3790.68,3790.68,100.0,3752.796,3752.796,3752.796,3752.796,100.0
2024-05-28 13:55:00,3790.42,3792.02,3790.42,3792.02,200.0,3752.5386,3754.1226,3752.5386,3754.1226,200.0
2024-05-28 14:00:00,3792.02,3792.02,3792.02,3792.02,0.0,3754.1226,3754.1226,3754.1226,3754.1226,0.0
2024-05-28 14:05:00,3794.38,3794.38,3794.38,3794.38,100.0,3756.459,3756.459,3756.459,3756.459,100.0
2024-05-28 14:10:00,3794.38,3794.38,3794.38,3794.38,0.0,3756.459,3756.459,3756.459,3756.459,0.0
2024-05-28 14:15:00,3794.38,3794.38,3794.38,3794.38,0.0,3756.459,3756.459,3756.459,3756.459,0.0
2024-05-28 14:20:00,3794.38,3794.38,3794.38,3794.38,0.0,3756.459,3756.459,3756.459,3756.459,0.0
2024-05-28 14:25:00,3794.38,3794.38,3794.38,3794.38,0.0,3756.459,3756.459,3756.459,3756.459,0.0
2024-05-28 14:30:00,3780.42,3780.42,3779.87,3779.87,200.0,3742.6385,3742.6385,3742.094,3742.094,200.0
2024-05-28 14:35:00,3779.58,3779.58,3779.58,3779.58,100.0,3741.8069,3741.8069,3741.8069,3741.8069,100.0
2024-05-28 14:40:00,3776.48,3776.48,3774.93,3774.99,500.0,3738.7379,3738.7379,3737.2034,3737.2628,500.0
2024-05-28 14:45:00,3774.99,3774.99,3774.99,3774.99,0.0,3737.2628,3737.2628,3737.2628,3737.2628,0.0
2024-05-28 14:50:00,3773.53,3773.53,3771.34,3771.34,200.0,3735.8174,3735.8174,3733.6492,3733.6492,200.0
2024-05-28 14:55:00,3772.25,3773.58,3772.22,3772.57,513.0,3734.5502,3735.8669,3734.5205,3734.867,513.0
2024-05-28 15:00:00,3773.33,3773.33,3773.33,3773.33,100.0,3735.6194,3735.6194,3735.6194,3735.6194,100.0
2024-05-28 15:05:00,3771.33,3771.33,3771.33,3771.33,100.0,3733.6393,3733.6393,3733.6393,3733.6393,100.0
2024-05-28 15:10:00,3767.49,3767.49,3765.99,3765.99,400.0,3729.8377,3729.8377,3728.3527,3728.3527,400.0
2024-05-28 15:15:00,3765.45,3765.45,3765.45,3765.45,140.0,3727.8181,3727.8181,3727.8181,3727.8181,140.0
2024-05-28 15:20:00,3767.76,3772.51,3766.03,3772.51,500.0,3730.105,3734.8076,3728.3923,3734.8076,500.0
2024-05-28 15:25:00,3774.41,3774.41,3772.26,3772.27,279.0,3736.6886,3736.6886,3734.5601,3734.57,279.0
2024-05-28 15:30:00,3776.21,3776.21,3776.21,3776.21,200.0,3738.4706,3738.4706,3738.4706,3738.4706,200.0
2024-05-28 15:35:00,3775.12,3778.15,3771.97,3771.97,839.0,3737.3915,3740.3912,3734.2729,3734.2729,839.0
2024-05-28 15:40:00,3772.42,3772.42,3764.7,3764.7,400.0,3734.7185,3734.7185,3727.0756,3727.0756,400.0
2024-05-28 15:45:00,3771.45,3771.46,3771.45,3771.46,258.0,3733.7581,3733.768,3733.7581,3733.768,258.0
2024-05-28 15:50:00,3774.84,3777.11,3773.15,3777.11,800.0,3737.1143,3739.3616,3735.4412,3739.3616,800.0
2024-05-28 15:55:00,3777.11,3794.74,3777.11,3790.13,5521.0,3739.3616,3756.8154,3739.3616,3752.2515,5521.0
2024-05-29 09:30:00,3751.0,3760.48,3726.72,3751.0,4479.0,3713.5125,3722.8978,3689.4752,3713.5125,4479.0
2024-05-29 09:35:00,3750.28,3750.28,3743.74,3746.22,600.0,3712.7997,3712.7997,3706.3251,3708.7803,600.0
2024-05-29 09:40:00,3738.14,3738.14,3738.14,3738.14,100.0,3700.781,3700.781,3700.781,3700.781,100.0
2024-05-29 09:45:00,3744.95,3744.95,3744.95,3744.95,100.0,3707.523,3707.523,3707.523,3707.523,100.0
2024-05-29 09:50:00,3751.45,3767.25,3751.45,3764.93,1080.0,3713.958,3729.6001,3713.958,3727.3033,1080.0
2024-05-29 09:55:00,3761.57,3771.96,3757.44,3757.44,1882.0,3723.9769,3734.263,3719.8882,3719.8882,1882.0
2024-05-29 10:00:00,3763.39,3767.62,3760.9,3760.91,700.0,3725.7787,3729.9664,3723.3136,3723.3235,700.0
2024-05-29 10:05:00,3759.99,3759.99,3759.99,3759.99,100.0,3722.4127,3722.4127,3722.4127,3722.4127,100.0
2024-05-29 10:10:00,3757.48,3757.48,3748.63,3748.64,767.0,3719.9278,3719.9278,3711.1662,3711.1761,767.0
2024-05-29 10:15:00,3750.02,3750.18,3745.81,3745.81,310.0,3712.5423,3712.7007,3708.3744,3708.3744,310.0
2024-05-29 10:20:00,3760.2,3760.2,3760.2,3760.2,100.0,3722.6206,3722.6206,3722.6206,3722.6206,100.0
2024-05-29 10:25:00,3762.29,3762.29,3762.03,3762.04,400.0,3724.6897,3724.6897,3724.4323,3724.4422,400.0
2024-05-29 10:30:00,3767.02,3767.02,3764.59,3764.59,564.0,3729.3724,3729.3724,3726.9667,3726.9667,564.0
2024-05-29 10:35:00,3770.07,3776.06,3770.01,3776.06,1235.0,3732.3919,3738.3221,3732.3325,3738.3221,1235.0
2024-05-29 10:40:00,3768.49,3768.5,3768.43,3768.47,500.0,3730.8277,3730.8376,3730.7683,3730.8079,500.0
2024-05-29 10:45:00,3763.57,3763.57,3760.44,3760.44,300.0,3725.9569,3725.9569,3722.8582,3722.8582,300.0
2024-05-29 10:50:00,3757.1,3757.1,3757.08,3757.08,200.0,3719.5516,3719.5516,3719.5318,3719.5318,200.0
2024-05-29 10:55:00,3757.54,3757.7,3757.54,3757.7,400.0,3719.9872,3720.1456,3719.9872,3720.1456,400.0
2024-05-29 11:00:00,3757.7,3757.7,3757.7,3757.7,0.0,3720.1456,3720.1456,3720.1456,3720.1456,0.0
2024-05-29 11:05:00,3753.75,3756.83,3748.0,3749.03,830.0,3716.235,3719.2843,3710.5425,3711.5622,830.0
2024-05-29 11:10:00,3749.05,3749.06,3742.82,3742.82,600.0,3711.582,3711.5919,3705.4143,3705.4143,600.0
2024-05-29 11:15:00,3740.67,3748.11,3740.67,3746.27,2488.0,3703.2858,3710.6514,3703.2858,3708.8298,2488.0
2024-05-29 11:20:00,3742.08,3742.08,3742.08,3742.08,150.0,3704.6817,3704.6817,3704.6817,3704.6817,150.0
2024-05-29 11:25:00,3742.09,3745.75,3741.17,3745.75,600.0,3704.6916,3708.315,3703.7808,3708.315,600.0
2024-05-29 11:30:00,3745.39,3748.77,3742.75,3748.77,900.0,3707.9586,3711.3048,3705.345,3711.3048,900.0
2024-05-29 11:35:00,3749.34,3754.93,3749.34,3754.93,600.0,3711.8691,3717.4032,3711.8691,3717.4032,600.0
2024-05-29 11:40:00,3754.77,3758.81,3754.77,3758.81,608.0,3717.2448,3721.2445,3717.2448,3721.2445,608.0
2024-05-29 11:45:00,3744.77,3751.37,3744.77,3751.37,200.0,3707.3448,3713.8788,3707.3448,3713.8788,200.0
2024-05-29 11:50:00,3751.37,3751.37,3751.37,3751.37,0.0,3713.8788,3713.8788,3713.8788,3713.8788,0.0
2024-05-29 11:55:00,3744.21,3745.45,3744.2,3745.45,379.0,3706.7904,3708.018,3706.7805,3708.018,379.0
2024-05-29 12:00:00,3741.74,3742.91,3741.74,3742.77,855.0,3704.3451,3705.5034,3704.3451,3705.3648,855.0
2024-05-29 12:05:00,3742.79,3742.79,3742.78,3742.79,100.0,3705.3846,3705.3846,3705.3747,3705.3846,100.0
2024-05-29 12:10:00,3742.79,3742.79,3742.79,3742.79,0.0,3705.3846,3705.3846,3705.3846,3705.3846,0.0
2024-05-29 12:15:00,3739.03,3744.48,3738.59,3744.48,1016.0,3701.6622,3707.0577,3701.2265,3707.0577,1016.0
2024-05-29 12:20:00,3747.52,3752.63,3747.31,3752.63,1300.0,3710.0673,3715.1262,3709.8594,3715.1262,1300.0
2024-05-29 12:25:00,3753.59,3753.59,3753.59,3753.59,100.0,3716.0766,3716.0766,3716.0766,3716.0766,100.0
2024-05-29 12:30:00,3754.49,3754.49,3754.48,3754.49,100.0,3716.9676,3716.9676,3716.9577,3716.9676,100.0
2024-05-29 12:35:00,3754.49,3754.49,3754.49,3754.49,0.0,3716.9676,3716.9676,3716.9676,3716.9676,0.0
2024-05-29 12:40:00,3756.98,3757.95,3756.97,3757.95,200.0,3719.4328,3720.3931,3719.4229,3720.3931,200.0
2024-05-29 12:45:00,3757.52,3757.52,3757.51,3757.52,100.0,3719.9674,3719.9674,3719.9575,3719.9674,100.0
2024-05-29 12:50:00,3760.91,3761.28,3760.71,3761.28,300.0,3723.3235,3723.6898,3723.1255,3723.6898,300.0
2024-05-29 12:55:00,3756.02,3760.64,3756.02,3757.81,600.0,3718.4824,3723.0562,3718.4824,3720.2545,600.0
2024-05-29 13:00:00,3757.73,3757.73,3751.18,3751.18,1113.0,3720.1753,3720.1753,3713.6907,3713.6907,1113.0
2024-05-29 13:05:00,3751.18,3751.18,3751.18,3751.18,0.0,3713.6907,3713.6907,3713.6907,3713.6907,0.0
2024-05-29 13:10:00,3748.62,3748.62,3748.62,3748.62,100.0,3711.1563,3711.1563,3711.1563,3711.1563,100.0
2024-05-29 13:15:00,3748.52,3748.52,3748.52,3748.52,100.0,3711.0573,3711.0573,3711.0573,3711.0573,100.0
2024-05-29 13:20:00,3742.07,3742.35,3740.16,3741.0,700.0,3704.6718,3704.949,3702.7809,3703.6125,700.0
2024-05-29 13:25:00,3741.02,3741.04,3741.01,3741.04,300.0,3703.6323,3703.6521,3703.6224,3703.6521,300.0
2024-05-29 13:30:00,3738.45,3743.03,3738.45,3743.03,500.0,3701.0879,3705.6222,3701.0879,3705.6222,500.0
2024-05-29 13:35:00,3738.0,3738.0,3735.41,3736.06,600.0,3700.6424,3700.6424,3698.0783,3698.7218,600.0
2024-05-29 13:40:00,3735.71,3743.31,3734.16,3743.31,2900.0,3698.3753,3705.8994,3696.8408,3705.8994,2900.0
2024-05-29 13:45:00,3743.31,3743.31,3743.31,3743.31,0.0,3705.8994,3705.8994,3705.8994,3705.8994,0.0
2024-05-29 13:50:00,3743.93,3748.4,3743.93,3748.4,300.0,3706.5132,3710.9385,3706.5132,3710.9385,300.0
2024-05-29 13:55:00,3748.4,3748.4,3748.4,3748.4,0.0,3710.9385,3710.9385,3710.9385,3710.9385,0.0
2024-05-29 14:00:00,3748.4,3748.4,3748.4,3748.4,0.0,3710.9385,3710.9385,3710.9385,3710.9385,0.0
2024-05-29 14:05:00,3752.29,3756.62,3752.29,3756.62,300.0,3714.7896,3719.0764,3714.7896,3719.0764,300.0
2024-05-29 14:10:00,3755.68,3755.68,3755.67,3755.68,100.0,3718.1458,3718.1458,3718.1359,3718.1458,100.0
2024-05-29 14:15:00,3753.23,3753.23,3751.47,3751.47,200.0,3715.7202,3715.7202,3713.9778,3713.9778,200.0
2024-05-29 14:20:00,3747.1,3747.1,3747.1,3747.1,100.0,3709.6515,3709.6515,3709.6515,3709.6515,100.0
2024-05-29 14:25:00,3749.12,3749.12,3749.12,3749.12,200.0,3711.6513,3711.6513,3711.6513,3711.6513,200.0
2024-05-29 14:30:00,3747.28,3748.41,3744.63,3744.63,300.0,3709.8297,3710.9484,3707.2062,3707.2062,300.0
2024-05-29 14:35:00,3742.98,3742.98,3737.81,3737.81,200.0,3705.5727,3705.5727,3700.4543,3700.4543,200.0
2024-05-29 14:40:00,3738.75,3738.75,3738.75,3738.75,200.0,3701.385,3701.385,3701.385,3701.385,200.0
2024-05-29 14:45:00,3738.8,3741.24,3737.21,3737.43,700.0,3701.4345,3703.8501,3699.8603,3700.0781,700.0
2024-05-29 14:50:00,3737.57,3740.11,3737.11,3740.11,600.0,3700.2167,3702.7314,3699.7613,3702.7314,600.0
2024-05-29 14:55:00,3740.76,3740.76,3740.07,3740.08,600.0,3703.3749,3703.3749,3702.6918,3702.7017,600.0
2024-05-29 15:00:00,3740.12,3743.1,3738.81,3743.1,500.0,3702.7413,3705.6915,3701.4444,3705.6915,500.0
2024-05-29 15:05:00,3743.33,3743.49,3740.48,3740.66,872.0,3705.9192,3706.0776,3703.0977,3703.2759,872.0
2024-05-29 15:10:00,3745.21,3745.21,3744.95,3744.95,206.0,3707.7804,3707.7804,3707.523,3707.523,206.0
2024-05-29 15:15:00,3746.15,3746.79,3746.15,3746.79,400.0,3708.711,3709.3446,3708.711,3709.3446,400.0
2024-05-29 15:20:00,3752.62,3755.46,3752.61,3755.46,200.0,3715.1163,3717.928,3715.1064,3717.928,200.0
2024-05-29 15:25:00,3759.53,3759.53,3757.92,3757.92,200.0,3721.9573,3721.9573,3720.3634,3720.3634,200.0
2024-05-29 15:30:00,3754.63,3754.63,3754.48,3754.48,200.0,3717.1062,3717.1062,3716.9577,3716.9577,200.0
2024-05-29 15:35:00,3752.97,3756.99,3752.63,3754.35,1331.0,3715.4628,3719.4427,3715.1262,3716.829,1331.0
2024-05-29 15:40:00,3753.4,3753.4,3753.28,3753.29,200.0,3715.8885,3715.8885,3715.7697,3715.7796,200.0
2024-05-29 15:45:00,3755.58,3755.9,3745.98,3749.04,1500.0,3718.0468,3718.3636,3708.5427,3711.5721,1500.0
2024-05-29 15:50:00,3747.11,3749.45,3744.0,3749.45,2584.0,3709.6614,3711.978,3706.5825,3711.978,2584.0
2024-05-29 15:55:00,3744.22,3745.22,3733.68,3734.29,8378.0,3706.8003,3707.7903,3696.3656,3696.9695,8378.0
2024-05-30 09:30:00,3745.59,3750.86,3745.59,3749.02,2031.0,3708.1566,3713.3739,3708.1566,3711.5523,2031.0
2024-05-30 09:35:00,3743.51,3743.51,3730.0,3730.0,300.0,3706.0974,3706.0974,3692.7224,3692.7224,300.0
2024-05-30 09:40:00,3728.45,3728.45,3728.44,3728.45,100.0,3691.1879,3691.1879,3691.178,3691.1879,100.0
2024-05-30 09:45:00,3713.0,3713.89,3704.57,3713.89,1885.0,3675.8923,3676.7734,3667.5465,3676.7734,1885.0
2024-05-30 09:50:00,3710.08,3715.39,3710.08,3715.39,1000.0,3673.0015,3678.2584,3673.0015,3678.2584,1000.0
2024-05-30 09:55:00,3713.6,3719.29,3711.44,3719.29,625.0,3676.4863,3682.1194,3674.3479,3682.1194,625.0
2024-05-30 10:00:00,3724.65,3724.65,3723.99,3723.99,200.0,3687.4259,3687.4259,3686.7725,3686.7725,200.0
2024-05-30 10:05:00,3723.99,3723.99,3723.99,3723.99,0.0,3686.7725,3686.7725,3686.7725,3686.7725,0.0
2024-05-30 10:10:00,3721.89,3723.82,3712.33,3712.33,524.0,3684.6934,3686.6042,3675.229,3675.229,524.0
2024-05-30 10:15:00,3718.85,3721.13,3718.84,3721.13,200.0,3681.6838,3683.941,3681.6739,3683.941,200.0
2024-05-30 10:20:00,3721.0,3721.0,3721.0,3721.0,100.0,3683.8123,3683.8123,3683.8123,3683.8123,100.0
2024-05-30 10:25:00,3720.78,3720.78,3720.78,3720.78,100.0,3683.5945,3683.5945,3683.5945,3683.5945,100.0
2024-05-30 10:30:00,3718.93,3721.04,3712.4,3721.04,500.0,3681.763,3683.8519,3675.2983,3683.8519,500.0
2024-05-30 10:35:00,3721.04,3721.04,3721.04,3721.04,0.0,3683.8519,3683.8519,3683.8519,3683.8519,0.0
2024-05-30 10:40:00,3715.01,3715.01,3713.3,3713.31,200.0,3677.8822,3677.8822,3676.1893,3676.1992,200.0
2024-05-30 10:45:00,3718.78,3718.78,3718.78,3718.78,200.0,3681.6145,3681.6145,3681.6145,3681.6145,200.0
2024-05-30 10:50:00,3712.66,3712.66,3712.66,3712.66,100.0,3675.5557,3675.5557,3675.5557,3675.5557,100.0
2024-05-30 10:55:00,3711.06,3711.06,3711.06,3711.06,100.0,3673.9717,3673.9717,3673.9717,3673.9717,100.0
2024-05-30 11:00:00,3713.65,3713.65,3705.68,3705.69,200.0,3676.5358,3676.5358,3668.6455,3668.6554,200.0
2024-05-30 11:05:00,3709.56,3714.06,3709.56,3713.33,300.0,3672.4867,3676.9417,3672.4867,3676.219,300.0
2024-05-30 11:10:00,3713.33,3713.33,3713.33,3713.33,0.0,3676.219,3676.219,3676.219,3676.219,0.0
2024-05-30 11:15:00,3712.07,3715.82,3712.07,3715.82,315.0,3674.9716,3678.6841,3674.9716,3678.6841,315.0
2024-05-30 11:20:00,3717.46,3728.89,3717.46,3728.89,1400.0,3680.3077,3691.6235,3680.3077,3691.6235,1400.0
2024-05-30 11:25:00,3737.85,3740.71,3737.84,3737.99,600.0,3700.4939,3703.3254,3700.484,3700.6325,600.0
2024-05-30 11:30:00,3737.99,3737.99,3737.99,3737.99,0.0,3700.6325,3700.6325,3700.6325,3700.6325,0.0
2024-05-30 11:35:00,3732.92,3732.92,3732.92,3732.92,100.0,3695.6132,3695.6132,3695.6132,3695.6132,100.0
2024-05-30 11:40:00,3732.92,3732.92,3732.92,3732.92,0.0,3695.6132,3695.6132,3695.6132,3695.6132,0.0
2024-05-30 11:45:00,3732.92,3732.92,3732.92,3732.92,0.0,3695.6132,3695.6132,3695.6132,3695.6132,0.0
2024-05-30 11:50:00,3729.38,3733.76,3728.53,3732.36,400.0,3692.1086,3696.4448,3691.2671,3695.0588,400.0
2024-05-30 11:55:00,3734.57,3734.57,3734.57,3734.57,100.0,3697.2467,3697.2467,3697.2467,3697.2467,100.0
2024-05-30 12:00:00,3734.31,3739.35,3734.31,3739.35,900.0,3696.9893,3701.979,3696.9893,3701.979,900.0
2024-05-30 12:05:00,3739.37,3740.05,3733.07,3736.44,1047.0,3701.9988,3702.672,3695.7617,3699.098,1047.0
2024-05-30 12:10:00,3736.44,3736.44,3736.44,3736.44,0.0,3699.098,3699.098,3699.098,3699.098,0.0
2024-05-30 12:15:00,3738.49,3738.49,3737.81,3737.82,400.0,3701.1275,3701.1275,3700.4543,3700.4642,400.0
2024-05-30 12:20:00,3737.82,3737.82,3737.82,3737.82,0.0,3700.4642,3700.4642,3700.4642,3700.4642,0.0
2024-05-30 12:25:00,3746.22,3746.22,3742.92,3742.92,218.0,3708.7803,3708.7803,3705.5133,3705.5133,218.0
2024-05-30 12:30:00,3743.88,3749.34,3743.88,3749.34,200.0,3706.4637,3711.8691,3706.4637,3711.8691,200.0
2024-05-30 12:35:00,3748.73,3748.73,3748.73,3748.73,100.0,3711.2652,3711.2652,3711.2652,3711.2652,100.0
2024-05-30 12:40:00,3749.35,3749.35,3749.35,3749.35,200.0,3711.879,3711.879,3711.879,3711.879,200.0
2024-05-30 12:45:00,3752.62,3754.3,3750.58,3750.58,782.0,3715.1163,3716.7795,3713.0967,3713.0967,782.0
2024-05-30 12:50:00,3751.01,3751.01,3751.01,3751.01,200.0,3713.5224,3713.5224,3713.5224,3713.5224,200.0
2024-05-30 12:55:00,3751.01,3751.01,3751.01,3751.01,0.0,3713.5224,3713.5224,3713.5224,3713.5224,0.0
2024-05-30 13:00:00,3746.55,3746.55,3746.55,3746.55,100.0,3709.107,3709.107,3709.107,3709.107,100.0
2024-05-30 13:05:00,3748.09,3748.09,3748.09,3748.09,100.0,3710.6316,3710.6316,3710.6316,3710.6316,100.0
2024-05-30 13:10:00,3751.54,3754.46,3751.54,3754.46,300.0,3714.0471,3716.9379,3714.0471,3716.9379,300.0
2024-05-30 13:15:00,3757.81,3759.17,3757.25,3757.26,753.0,3720.2545,3721.6009,3719.7001,3719.71,753.0
2024-05-30 13:20:00,3754.07,3754.73,3754.02,3754.73,300.0,3716.5518,3717.2052,3716.5023,3717.2052,300.0
2024-05-30 13:25:00,3754.73,3754.73,3754.73,3754.73,0.0,3717.2052,3717.2052,3717.2052,3717.2052,0.0
2024-05-30 13:30:00,3754.73,3754.73,3754.73,3754.73,0.0,3717.2052,3717.2052,3717.2052,3717.2052,0.0
2024-05-30 13:35:00,3755.51,3755.51,3755.5,3755.51,100.0,3717.9775,3717.9775,3717.9676,3717.9775,100.0
2024-05-30 13:40:00,3755.81,3766.95,3752.63,3766.95,1347.0,3718.2745,3729.3031,3715.1262,3729.3031,1347.0
2024-05-30 13:45:00,3760.61,3760.61,3760.61,3760.61,100.0,3723.0265,3723.0265,3723.0265,3723.0265,100.0
2024-05-30 13:50:00,3760.4,3764.4,3760.4,3764.4,300.0,3722.8186,3726.7786,3722.8186,3726.7786,300.0
2024-05-30 13:55:00,3765.24,3765.24,3763.76,3763.76,200.0,3727.6102,3727.6102,3726.145,3726.145,200.0
2024-05-30 14:00:00,3762.0,3764.54,3762.0,3764.54,400.0,3724.4026,3726.9172,3724.4026,3726.9172,400.0
2024-05-30 14:05:00,3764.54,3764.54,3764.54,3764.54,0.0,3726.9172,3726.9172,3726.9172,3726.9172,0.0
2024-05-30 14:10:00,3764.05,3764.05,3762.04,3762.05,300.0,3726.4321,3726.4321,3724.4422,3724.4521,300.0
2024-05-30 14:15:00,3762.49,3762.49,3756.82,3756.82,200.0,3724.8877,3724.8877,3719.2744,3719.2744,200.0
2024-05-30 14:20:00,3754.89,3754.89,3754.88,3754.89,100.0,3717.3636,3717.3636,3717.3537,3717.3636,100.0
2024-05-30 14:25:00,3747.91,3747.92,3747.91,3747.91,100.0,3710.4534,3710.4633,3710.4534,3710.4534,100.0
2024-05-30 14:30:00,3751.08,3751.56,3751.08,3751.56,200.0,3713.5917,3714.0669,3713.5917,3714.0669,200.0
2024-05-30 14:35:00,3749.99,3750.59,3749.99,3750.59,200.0,3712.5126,3713.1066,3712.5126,3713.1066,200.0
2024-05-30 14:40:00,3750.59,3750.59,3750.59,3750.59,0.0,3713.1066,3713.1066,3713.1066,3713.1066,0.0
2024-05-30 14:45:00,3749.43,3749.43,3749.42,3749.43,100.0,3711.9582,3711.9582,3711.9483,3711.9582,100.0
2024-05-30 14:50:00,3750.29,3752.57,3750.29,3752.49,600.0,3712.8096,3715.0668,3712.8096,3714.9876,600.0
2024-05-30 14:55:00,3749.99,3749.99,3749.99,3749.99,142.0,3712.5126,3712.5126,3712.5126,3712.5126,142.0
2024-05-30 15:00:00,3749.65,3749.65,3748.66,3748.77,300.0,3712.176,3712.176,3711.1959,3711.3048,300.0
2024-05-30 15:05:00,3753.32,3753.34,3753.31,3753.34,200.0,3715.8093,3715.8291,3715.7994,3715.8291,200.0
2024-05-30 15:10:00,3753.34,3753.34,3753.34,3753.34,0.0,3715.8291,3715.8291,3715.8291,3715.8291,0.0
2024-05-30 15:15:00,3750.02,3750.09,3748.78,3748.78,518.0,3712.5423,3712.6116,3711.3147,3711.3147,518.0
2024-05-30 15:20:00,3741.22,3741.22,3741.22,3741.22,100.0,3703.8303,3703.8303,3703.8303,3703.8303,100.0
2024-05-30 15:25:00,3741.22,3741.22,3741.22,3741.22,0.0,3703.8303,3703.8303,3703.8303,3703.8303,0.0
2024-05-30 15:30:00,3745.4,3745.4,3741.96,3741.96,500.0,3707.9685,3707.9685,3704.5629,3704.5629,500.0
2024-05-30 15:35:00,3742.96,3744.02,3742.18,3744.02,500.0,3705.5529,3706.6023,3704.7807,3706.6023,500.0
2024-05-30 15:40:00,3746.55,3747.44,3746.55,3747.44,400.0,3709.107,3709.9881,3709.107,3709.9881,400.0
2024-05-30 15:45:00,3743.24,3743.24,3741.11,3741.11,694.0,3705.8301,3705.8301,3703.7214,3703.7214,694.0
2024-05-30 15:50:00,3744.85,3749.97,3744.85,3749.97,1257.0,3707.424,3712.4928,3707.424,3712.4928,1257.0
2024-05-30 15:55:00,3750.26,3760.32,3750.26,3760.32,3595.0,3712.7799,3722.7394,3712.7799,3722.7394,3595.0
2024-05-31 09:30:00,3747.0,3747.0,3745.91,3745.91,1731.0,3709.5525,3709.5525,3708.4734,3708.4734,1731.0
2024-05-31 09:35:00,3744.09,3759.69,3744.09,3759.69,500.0,3706.6716,3722.1157,3706.6716,3722.1157,500.0
2024-05-31 09:40:00,3761.76,3765.81,3757.44,3765.81,575.0,3724.165,3728.1745,3719.8882,3728.1745,575.0
2024-05-31 09:45:00,3752.7,3752.7,3745.7,3746.17,300.0,3715.1955,3715.1955,3708.2655,3708.7308,300.0
2024-05-31 09:50:00,3746.17,3746.17,3746.17,3746.17,0.0,3708.7308,3708.7308,3708.7308,3708.7308,0.0
2024-05-31 09:55:00,3746.73,3747.97,3743.44,3747.97,403.0,3709.2852,3710.5128,3706.0281,3710.5128,403.0
2024-05-31 10:00:00,3750.42,3750.42,3750.42,3750.42,200.0,3712.9383,3712.9383,3712.9383,3712.9383,200.0
2024-05-31 10:05:00,3755.28,3758.91,3755.28,3756.42,400.0,3717.7497,3721.3435,3717.7497,3718.8784,400.0
2024-05-31 10:10:00,3756.42,3756.42,3756.42,3756.42,0.0,3718.8784,3718.8784,3718.8784,3718.8784,0.0
2024-05-31 10:15:00,3747.96,3752.4,3747.95,3752.4,200.0,3710.5029,3714.8985,3710.493,3714.8985,200.0
2024-05-31 10:20:00,3748.66,3749.14,3742.06,3742.06,800.0,3711.1959,3711.6711,3704.6619,3704.6619,800.0
2024-05-31 10:25:00,3745.36,3745.36,3737.84,3743.86,611.0,3707.9289,3707.9289,3700.484,3706.4439,611.0
2024-05-31 10:30:00,3730.0,3730.0,3717.64,3726.63,300.0,3692.7224,3692.7224,3680.4859,3689.3861,300.0
2024-05-31 10:35:00,3721.58,3728.02,3721.58,3728.02,1195.0,3684.3865,3690.7622,3684.3865,3690.7622,1195.0
2024-05-31 10:40:00,3721.51,3721.51,3720.61,3720.61,200.0,3684.3172,3684.3172,3683.4262,3683.4262,200.0
2024-05-31 10:45:00,3720.07,3722.65,3719.77,3721.19,1800.0,3682.8916,3685.4459,3682.5946,3684.0004,1800.0
2024-05-31 10:50:00,3720.66,3721.0,3720.66,3720.99,300.0,3683.4757,3683.8123,3683.4757,3683.8024,300.0
2024-05-31 10:55:00,3719.66,3723.12,3719.11,3721.29,700.0,3682.4857,3685.9112,3681.9412,3684.0994,700.0
2024-05-31 11:00:00,3719.25,3719.25,3717.42,3717.42,200.0,3682.0798,3682.0798,3680.2681,3680.2681,200.0
2024-05-31 11:05:00,3722.71,3724.47,3722.71,3724.47,500.0,3685.5053,3687.2477,3685.5053,3687.2477,500.0
2024-05-31 11:10:00,3729.31,3729.31,3729.31,3729.31,100.0,3692.0393,3692.0393,3692.0393,3692.0393,100.0
2024-05-31 11:15:00,3725.19,3725.19,3725.0,3725.0,303.0,3687.9605,3687.9605,3687.7724,3687.7724,303.0
2024-05-31 11:20:00,3721.0,3721.0,3721.0,3721.0,463.0,3683.8123,3683.8123,3683.8123,3683.8123,463.0
2024-05-31 11:25:00,3720.16,3720.62,3719.27,3720.62,500.0,3682.9807,3683.4361,3682.0996,3683.4361,500.0
2024-05-31 11:30:00,3723.22,3723.22,3723.19,3723.19,200.0,3686.0102,3686.0102,3685.9805,3685.9805,200.0
2024-05-31 11:35:00,3724.96,3724.96,3721.4,3721.4,200.0,3687.7328,3687.7328,3684.2083,3684.2083,200.0
2024-05-31 11:40:00,3719.6,3719.6,3719.6,3719.6,1000.0,3682.4263,3682.4263,3682.4263,3682.4263,1000.0
2024-05-31 11:45:00,3719.45,3719.45,3719.45,3719.45,100.0,3682.2778,3682.2778,3682.2778,3682.2778,100.0
2024-05-31 11:50:00,3716.81,3716.81,3713.07,3713.07,200.0,3679.6642,3679.6642,3675.9616,3675.9616,200.0
2024-05-31 11:55:00,3716.61,3716.61,3716.61,3716.61,100.0,3679.4662,3679.4662,3679.4662,3679.4662,100.0
2024-05-31 12:00:00,3715.14,3715.15,3715.14,3715.14,100.0,3678.0109,3678.0208,3678.0109,3678.0109,100.0
2024-05-31 12:05:00,3714.05,3714.05,3714.05,3714.05,100.0,3676.9318,3676.9318,3676.9318,3676.9318,100.0
2024-05-31 12:10:00,3715.89,3715.89,3715.37,3715.37,300.0,3678.7534,3678.7534,3678.2386,3678.2386,300.0
2024-05-31 12:15:00,3713.48,3713.48,3713.48,3713.48,100.0,3676.3675,3676.3675,3676.3675,3676.3675,100.0
2024-05-31 12:20:00,3711.85,3719.36,3711.85,3719.36,444.0,3674.7538,3682.1887,3674.7538,3682.1887,444.0
2024-05-31 12:25:00,3721.14,3721.14,3720.18,3720.18,600.0,3683.9509,3683.9509,3683.0005,3683.0005,600.0
2024-05-31 12:30:00,3719.26,3721.19,3719.26,3721.19,320.0,3682.0897,3684.0004,3682.0897,3684.0004,320.0
2024-05-31 12:35:00,3721.09,3721.09,3720.39,3720.47,400.0,3683.9014,3683.9014,3683.2084,3683.2876,400.0
2024-05-31 12:40:00,3724.66,3724.66,3724.46,3724.47,200.0,3687.4358,3687.4358,3687.2378,3687.2477,200.0
2024-05-31 12:45:00,3725.12,3725.12,3725.12,3725.12,100.0,3687.8912,3687.8912,3687.8912,3687.8912,100.0
2024-05-31 12:50:00,3725.12,3725.12,3725.12,3725.12,0.0,3687.8912,3687.8912,3687.8912,3687.8912,0.0
2024-05-31 12:55:00,3725.12,3725.12,3725.12,3725.12,0.0,3687.8912,3687.8912,3687.8912,3687.8912,0.0
2024-05-31 13:00:00,3721.68,3732.85,3721.67,3728.7,2000.0,3684.4855,3695.5439,3684.4756,3691.4354,2000.0
2024-05-31 13:05:00,3725.08,3725.08,3725.08,3725.08,300.0,3687.8516,3687.8516,3687.8516,3687.8516,300.0
2024-05-31 13:10:00,3725.08,3725.08,3725.08,3725.08,0.0,3687.8516,3687.8516,3687.8516,3687.8516,0.0
2024-05-31 13:15:00,3725.08,3725.08,3725.08,3725.08,0.0,3687.8516,3687.8516,3687.8516,3687.8516,0.0
2024-05-31 13:20:00,3726.71,3733.58,3726.71,3733.58,400.0,3689.4653,3696.2666,3689.4653,3696.2666,400.0
2024-05-31 13:25:00,3733.0,3733.0,3733.0,3733.0,557.0,3695.6924,3695.6924,3695.6924,3695.6924,557.0
2024-05-31 13:30:00,3733.0,3733.0,3733.0,3733.0,0.0,3695.6924,3695.6924,3695.6924,3695.6924,0.0
2024-05-31 13:35:00,3734.09,3735.92,3734.09,3735.92,200.0,3696.7715,3698.5832,3696.7715,3698.5832,200.0
2024-05-31 13:40:00,3733.95,3733.95,3733.94,3733.95,100.0,3696.6329,3696.6329,3696.623,3696.6329,100.0
2024-05-31 13:45:00,3733.89,3739.25,3733.88,3739.25,921.0,3696.5735,3701.88,3696.5636,3701.88,921.0
2024-05-31 13:50:00,3739.25,3739.25,3739.25,3739.25,0.0,3701.88,3701.88,3701.88,3701.88,0.0
2024-05-31 13:55:00,3739.25,3739.25,3739.25,3739.25,0.0,3701.88,3701.88,3701.88,3701.88,0.0
2024-05-31 14:00:00,3734.41,3734.41,3734.41,3734.41,100.0,3697.0883,3697.0883,3697.0883,3697.0883,100.0
2024-05-31 14:05:00,3734.41,3734.41,3734.41,3734.41,0.0,3697.0883,3697.0883,3697.0883,3697.0883,0.0
2024-05-31 14:10:00,3733.0,3733.0,3733.0,3733.0,146.0,3695.6924,3695.6924,3695.6924,3695.6924,146.0
2024-05-31 14:15:00,3733.98,3733.98,3732.55,3732.55,500.0,3696.6626,3696.6626,3695.2469,3695.2469,500.0
2024-05-31 14:20:00,3730.91,3730.91,3730.91,3730.91,100.0,3693.6233,3693.6233,3693.6233,3693.6233,100.0
2024-05-31 14:25:00,3730.91,3730.91,3730.91,3730.91,0.0,3693.6233,3693.6233,3693.6233,3693.6233,0.0
2024-05-31 14:30:00,3730.91,3730.91,3730.91,3730.91,0.0,3693.6233,3693.6233,3693.6233,3693.6233,0.0
2024-05-31 14:35:00,3727.02,3727.02,3727.01,3727.02,500.0,3689.7722,3689.7722,3689.7623,3689.7722,500.0
2024-05-31 14:40:00,3728.35,3729.97,3728.34,3729.97,576.0,3691.0889,3692.6927,3691.079,3692.6927,576.0
2024-05-31 14:45:00,3729.97,3729.97,3729.97,3729.97,0.0,3692.6927,3692.6927,3692.6927,3692.6927,0.0
2024-05-31 14:50:00,3729.97,3729.97,3729.97,3729.97,0.0,3692.6927,3692.6927,3692.6927,3692.6927,0.0
2024-05-31 14:55:00,3731.75,3731.75,3731.68,3731.69,305.0,3694.4549,3694.4549,3694.3856,3694.3955,305.0
2024-05-31 15:00:00,3731.02,3731.02,3731.01,3731.02,100.0,3693.7322,3693.7322,3693.7223,3693.7322,100.0
2024-05-31 15:05:00,3730.27,3734.25,3730.27,3734.25,600.0,3692.9897,3696.9299,3692.9897,3696.9299,600.0
2024-05-31 15:10:00,3735.57,3735.57,3735.0,3735.54,600.0,3698.2367,3698.2367,3697.6724,3698.207,600.0
2024-05-31 15:15:00,3735.15,3735.74,3734.58,3734.59,600.0,3697.8209,3698.405,3697.2566,3697.2665,600.0
2024-05-31 15:20:00,3735.66,3741.08,3735.66,3741.08,411.0,3698.3258,3703.6917,3698.3258,3703.6917,411.0
2024-05-31 15:25:00,3739.91,3739.91,3739.91,3739.91,1448.0,3702.5334,3702.5334,3702.5334,3702.5334,1448.0
2024-05-31 15:30:00,3738.46,3738.46,3738.46,3738.46,200.0,3701.0978,3701.0978,3701.0978,3701.0978,200.0
2024-05-31 15:35:00,3741.27,3748.77,3741.27,3743.39,2602.0,3703.8798,3711.3048,3703.8798,3705.9786,2602.0
2024-05-31 15:40:00,3747.64,3748.19,3745.71,3748.18,1107.0,3710.1861,3710.7306,3708.2754,3710.7207,1107.0
2024-05-31 15:45:00,3753.53,3762.52,3753.42,3761.0,2804.0,3716.0172,3724.9174,3715.9083,3723.4126,2804.0
2024-05-31 15:50:00,3760.04,3764.84,3755.82,3760.02,3639.0,3722.4622,3727.2142,3718.2844,3722.4424,3639.0
2024-05-31 15:55:00,3760.2,3783.52,3760.19,3783.52,6321.0,3722.6206,3745.7075,3722.6107,3745.7075,6321.0
2024-06-03 09:30:00,3776.35,3784.43,3776.35,3780.01,2151.0,3738.6092,3746.6084,3738.6092,3742.2326,2151.0
2024-06-03 09:35:00,3773.75,3773.75,3759.29,3759.29,400.0,3736.0352,3736.0352,3721.7197,3721.7197,400.0
2024-06-03 09:40:00,3756.86,3762.66,3756.86,3759.67,600.0,3719.314,3725.056,3719.314,3722.0959,600.0
2024-06-03 09:45:00,3760.0,3763.44,3759.17,3761.0,608.0,3722.4226,3725.8282,3721.6009,3723.4126,608.0
2024-06-03 09:50:00,3756.53,3761.95,3755.9,3757.03,500.0,3718.9873,3724.3531,3718.3636,3719.4823,500.0
2024-06-03 09:55:00,3757.03,3757.03,3757.03,3757.03,0.0,3719.4823,3719.4823,3719.4823,3719.4823,0.0
2024-06-03 10:00:00,3768.43,3769.67,3755.01,3758.78,1550.0,3730.7683,3731.9959,3717.4824,3721.2148,1550.0
2024-06-03 10:05:00,3756.64,3757.16,3756.48,3757.16,400.0,3719.0962,3719.611,3718.9378,3719.611,400.0
2024-06-03 10:10:00,3749.68,3761.04,3749.68,3761.04,800.0,3712.2057,3723.4522,3712.2057,3723.4522,800.0
2024-06-03 10:15:00,3761.04,3761.04,3761.04,3761.04,0.0,3723.4522,3723.4522,3723.4522,3723.4522,0.0
2024-06-03 10:20:00,3767.31,3767.31,3763.55,3763.55,200.0,3729.6595,3729.6595,3725.9371,3725.9371,200.0
2024-06-03 10:25:00,3763.55,3763.55,3763.55,3763.55,0.0,3725.9371,3725.9371,3725.9371,3725.9371,0.0
2024-06-03 10:30:00,3763.55,3763.55,3763.55,3763.55,0.0,3725.9371,3725.9371,3725.9371,3725.9371,0.0
2024-06-03 10:35:00,3755.54,3755.54,3755.53,3755.54,100.0,3718.0072,3718.0072,3717.9973,3718.0072,100.0
2024-06-03 10:40:00,3747.66,3748.26,3747.66,3748.26,200.0,3710.2059,3710.7999,3710.2059,3710.7999,200.0
2024-06-03 10:45:00,3745.42,3745.42,3745.42,3745.42,100.0,3707.9883,3707.9883,3707.9883,3707.9883,100.0
2024-06-03 10:50:00,3741.72,3741.72,3730.5,3737.49,300.0,3704.3253,3704.3253,3693.2174,3700.1375,300.0
2024-06-03 10:55:00,3737.49,3737.49,3737.49,3737.49,0.0,3700.1375,3700.1375,3700.1375,3700.1375,0.0
2024-06-03 11:00:00,3744.08,3750.51,3744.08,3746.42,800.0,3706.6617,3713.0274,3706.6617,3708.9783,800.0
2024-06-03 11:05:00,3746.42,3746.42,3746.42,3746.42,0.0,3708.9783,3708.9783,3708.9783,3708.9783,0.0
2024-06-03 11:10:00,3746.42,3746.42,3746.42,3746.42,0.0,3708.9783,3708.9783,3708.9783,3708.9783,0.0
2024-06-03 11:15:00,3738.97,3738.97,3738.97,3738.97,100.0,3701.6028,3701.6028,3701.6028,3701.6028,100.0
2024-06-03 11:20:00,3738.97,3738.97,3738.97,3738.97,0.0,3701.6028,3701.6028,3701.6028,3701.6028,0.0
2024-06-03 11:25:00,3743.01,3743.01,3743.01,3743.01,100.0,3705.6024,3705.6024,3705.6024,3705.6024,100.0
2024-06-03 11:30:00,3742.35,3742.35,3742.34,3742.35,100.0,3704.949,3704.949,3704.9391,3704.949,100.0
2024-06-03 11:35:00,3742.83,3747.76,3742.83,3747.76,700.0,3705.4242,3710.3049,3705.4242,3710.3049,700.0
2024-06-03 11:40:00,3747.76,3747.76,3747.76,3747.76,0.0,3710.3049,3710.3049,3710.3049,3710.3049,0.0
2024-06-03 11:45:00,3744.85,3744.85,3736.06,3739.48,527.0,3707.424,3707.424,3698.7218,3702.1077,527.0
2024-06-03 11:50:00,3739.51,3745.73,3739.51,3743.0,578.0,3702.1374,3708.2952,3702.1374,3705.5925,578.0
2024-06-03 11:55:00,3743.0,3743.0,3743.0,3743.0,0.0,3705.5925,3705.5925,3705.5925,3705.5925,0.0
2024-06-03 12:00:00,3740.0,3740.0,3738.67,3738.67,400.0,3702.6225,3702.6225,3701.3057,3701.3057,400.0
2024-06-03 12:05:00,3740.59,3740.59,3740.59,3740.59,100.0,3703.2066,3703.2066,3703.2066,3703.2066,100.0
2024-06-03 12:10:00,3736.03,3739.31,3732.8,3735.82,2500.0,3698.6921,3701.9394,3695.4944,3698.4842,2500.0
2024-06-03 12:15:00,3736.66,3736.67,3736.66,3736.66,100.0,3699.3158,3699.3257,3699.3158,3699.3158,100.0
2024-06-03 12:20:00,3735.49,3737.75,3735.49,3736.04,672.0,3698.1575,3700.3949,3698.1575,3698.702,672.0
2024-06-03 12:25:00,3734.96,3736.3,3734.95,3736.28,300.0,3697.6328,3698.9594,3697.6229,3698.9396,300.0
2024-06-03 12:30:00,3738.3,3738.3,3732.54,3732.54,200.0,3700.9394,3700.9394,3695.237,3695.237,200.0
2024-06-03 12:35:00,3733.06,3733.06,3731.83,3732.24,300.0,3695.7518,3695.7518,3694.5341,3694.94,300.0
2024-06-03 12:40:00,3727.9,3727.9,3727.9,3727.9,200.0,3690.6434,3690.6434,3690.6434,3690.6434,200.0
2024-06-03 12:45:00,3723.88,3727.07,3723.3,3727.07,400.0,3686.6636,3689.8217,3686.0894,3689.8217,400.0
2024-06-03 12:50:00,3715.27,3719.0,3715.27,3719.0,300.0,3678.1396,3681.8323,3678.1396,3681.8323,300.0
2024-06-03 12:55:00,3723.62,3725.83,3723.62,3724.44,300.0,3686.4062,3688.5941,3686.4062,3687.218,300.0
2024-06-03 13:00:00,3721.93,3721.93,3721.16,3721.16,300.0,3684.733,3684.733,3683.9707,3683.9707,300.0
2024-06-03 13:05:00,3719.5,3720.12,3713.89,3713.89,700.0,3682.3273,3682.9411,3676.7734,3676.7734,700.0
2024-06-03 13:10:00,3716.93,3716.93,3716.92,3716.93,100.0,3679.783,3679.783,3679.7731,3679.783,100.0
2024-06-03 13:15:00,3721.25,3721.26,3721.25,3721.26,200.0,3684.0598,3684.0697,3684.0598,3684.0697,200.0
2024-06-03 13:20:00,3726.24,3726.24,3724.66,3724.66,200.0,3689.0,3689.0,3687.4358,3687.4358,200.0
2024-06-03 13:25:00,3728.7,3735.77,3728.7,3735.77,300.0,3691.4354,3698.4347,3691.4354,3698.4347,300.0
2024-06-03 13:30:00,3740.81,3741.98,3740.81,3741.98,250.0,3703.4244,3704.5827,3703.4244,3704.5827,250.0
2024-06-03 13:35:00,3741.79,3741.79,3741.79,3741.79,100.0,3704.3946,3704.3946,3704.3946,3704.3946,100.0
2024-06-03 13:40:00,3744.74,3749.99,3744.56,3749.99,300.0,3707.3151,3712.5126,3707.1369,3712.5126,300.0
2024-06-03 13:45:00,3751.71,3751.71,3751.71,3751.71,100.0,3714.2154,3714.2154,3714.2154,3714.2154,100.0
2024-06-03 13:50:00,3751.71,3751.71,3751.71,3751.71,0.0,3714.2154,3714.2154,3714.2154,3714.2154,0.0
2024-06-03 13:55:00,3746.25,3750.21,3745.33,3750.21,605.0,3708.81,3712.7304,3707.8992,3712.7304,605.0
2024-06-03 14:00:00,3750.21,3750.21,3750.21,3750.21,0.0,3712.7304,3712.7304,3712.7304,3712.7304,0.0
2024-06-03 14:05:00,3750.21,3750.21,3750.21,3750.21,0.0,3712.7304,3712.7304,3712.7304,3712.7304,0.0
2024-06-03 14:10:00,3750.21,3750.21,3750.21,3750.21,0.0,3712.7304,3712.7304,3712.7304,3712.7304,0.0
2024-06-03 14:15:00,3750.21,3750.21,3750.21,3750.21,0.0,3712.7304,3712.7304,3712.7304,3712.7304,0.0
2024-06-03 14:20:00,3750.21,3750.21,3750.21,3750.21,0.0,3712.7304,3712.7304,3712.7304,3712.7304,0.0
2024-06-03 14:25:00,3746.21,3746.21,3746.21,3746.21,180.0,3708.7704,3708.7704,3708.7704,3708.7704,180.0
2024-06-03 14:30:00,3746.21,3746.21,3746.21,3746.21,0.0,3708.7704,3708.7704,3708.7704,3708.7704,0.0
2024-06-03 14:35:00,3742.09,3745.9,3742.09,3745.9,300.0,3704.6916,3708.4635,3704.6916,3708.4635,300.0
2024-06-03 14:40:00,3744.71,3744.71,3744.33,3744.34,400.0,3707.2854,3707.2854,3706.9092,3706.9191,400.0
2024-06-03 14:45:00,3744.04,3744.04,3744.04,3744.04,100.0,3706.6221,3706.6221,3706.6221,3706.6221,100.0
2024-06-03 14:50:00,3744.04,3744.04,3744.04,3744.04,0.0,3706.6221,3706.6221,3706.6221,3706.6221,0.0
2024-06-03 14:55:00,3744.04,3744.04,3744.04,3744.04,0.0,3706.6221,3706.6221,3706.6221,3706.6221,0.0
2024-06-03 15:00:00,3742.4,3742.4,3742.4,3742.4,100.0,3704.9985,3704.9985,3704.9985,3704.9985,100.0
2024-06-03 15:05:00,3742.4,3742.4,3742.4,3742.4,0.0,3704.9985,3704.9985,3704.9985,3704.9985,0.0
2024-06-03 15:10:00,3746.26,3752.0,3746.26,3750.79,400.0,3708.8199,3714.5025,3708.8199,3713.3046,400.0
2024-06-03 15:15:00,3754.89,3754.89,3754.89,3754.89,100.0,3717.3636,3717.3636,3717.3636,3717.3636,100.0
2024-06-03 15:20:00,3751.1,3751.1,3749.57,3749.57,400.0,3713.6115,3713.6115,3712.0968,3712.0968,400.0
2024-06-03 15:25:00,3749.18,3749.18,3749.18,3749.18,100.0,3711.7107,3711.7107,3711.7107,3711.7107,100.0
2024-06-03 15:30:00,3748.41,3748.51,3745.38,3747.11,400.0,3710.9484,3711.0474,3707.9487,3709.6614,400.0
2024-06-03 15:35:00,3749.11,3749.11,3745.16,3747.63,532.0,3711.6414,3711.6414,3707.7309,3710.1762,532.0
2024-06-03 15:40:00,3748.32,3752.54,3748.32,3752.54,485.0,3710.8593,3715.0371,3710.8593,3715.0371,485.0
2024-06-03 15:45:00,3756.17,3764.14,3756.17,3764.14,627.0,3718.6309,3726.5212,3718.6309,3726.5212,627.0
2024-06-03 15:50:00,3759.69,3764.88,3755.09,3758.58,2349.0,3722.1157,3727.2538,3717.5616,3721.0168,2349.0
2024-06-03 15:55:00,3759.62,3766.77,3758.43,3766.76,1888.0,3722.0464,3729.1249,3720.8683,3729.115,1888.0
2024-06-04 09:30:00,3772.5,3772.5,3770.0,3771.88,2100.0,3734.7977,3734.7977,3732.3226,3734.1838,2100.0
2024-06-04 09:35:00,3780.0,3785.0,3780.0,3785.0,332.0,3742.2227,3747.1727,3742.2227,3747.1727,332.0
2024-06-04 09:40:00,3797.97,3798.33,3788.59,3798.27,1166.0,3760.0131,3760.3695,3750.7268,3760.3101,1166.0
2024-06-04 09:45:00,3794.56,3804.99,3794.56,3804.99,400.0,3756.6372,3766.9629,3756.6372,3766.9629,400.0
2024-06-04 09:50:00,3796.28,3796.28,3790.7,3790.71,300.0,3758.34,3758.34,3752.8158,3752.8257,300.0
2024-06-04 09:55:00,3793.11,3799.2,3793.1,3799.2,608.0,3755.2017,3761.2308,3755.1918,3761.2308,608.0
2024-06-04 10:00:00,3800.0,3823.76,3800.0,3823.76,2779.0,3762.0228,3785.5454,3762.0228,3785.5454,2779.0
2024-06-04 10:05:00,3815.01,3817.48,3805.99,3811.36,994.0,3776.8828,3779.3281,3767.953,3773.2693,994.0
2024-06-04 10:10:00,3803.33,3803.33,3797.12,3797.14,1057.0,3765.3195,3765.3195,3759.1716,3759.1914,1057.0
2024-06-04 10:15:00,3797.82,3797.82,3797.82,3797.82,100.0,3759.8646,3759.8646,3759.8646,3759.8646,100.0
2024-06-04 10:20:00,3798.23,3798.23,3786.12,3786.12,300.0,3760.2705,3760.2705,3748.2815,3748.2815,300.0
2024-06-04 10:25:00,3790.0,3790.0,3784.37,3784.37,200.0,3752.1228,3752.1228,3746.549,3746.549,200.0
2024-06-04 10:30:00,3791.1,3791.1,3787.16,3787.16,200.0,3753.2118,3753.2118,3749.3111,3749.3111,200.0
2024-06-04 10:35:00,3793.6,3793.6,3792.33,3792.33,255.0,3755.6868,3755.6868,3754.4295,3754.4295,255.0
2024-06-04 10:40:00,3792.33,3792.33,3792.33,3792.33,0.0,3754.4295,3754.4295,3754.4295,3754.4295,0.0
2024-06-04 10:45:00,3783.92,3783.92,3783.92,3783.92,100.0,3746.1035,3746.1035,3746.1035,3746.1035,100.0
2024-06-04 10:50:00,3780.5,3787.65,3780.5,3787.59,1006.0,3742.7177,3749.7962,3742.7177,3749.7368,1006.0
2024-06-04 10:55:00,3790.54,3790.54,3781.68,3781.69,200.0,3752.6574,3752.6574,3743.8859,3743.8958,200.0
2024-06-04 11:00:00,3781.69,3781.69,3781.69,3781.69,0.0,3743.8958,3743.8958,3743.8958,3743.8958,0.0
2024-06-04 11:05:00,3781.69,3781.69,3781.69,3781.69,0.0,3743.8958,3743.8958,3743.8958,3743.8958,0.0
2024-06-04 11:10:00,3781.69,3781.69,3781.69,3781.69,0.0,3743.8958,3743.8958,3743.8958,3743.8958,0.0
2024-06-04 11:15:00,3781.69,3781.69,3781.69,3781.69,0.0,3743.8958,3743.8958,3743.8958,3743.8958,0.0
2024-06-04 11:20:00,3787.0,3787.0,3786.84,3786.84,200.0,3749.1527,3749.1527,3748.9943,3748.9943,200.0
2024-06-04 11:25:00,3784.95,3787.0,3780.9,3780.9,600.0,3747.1232,3749.1527,3743.1137,3743.1137,600.0
2024-06-04 11:30:00,3787.38,3789.43,3786.0,3786.0,300.0,3749.5289,3751.5585,3748.1627,3748.1627,300.0
2024-06-04 11:35:00,3785.01,3785.01,3780.77,3780.77,300.0,3747.1826,3747.1826,3742.985,3742.985,300.0
2024-06-04 11:40:00,3780.77,3780.77,3780.77,3780.77,0.0,3742.985,3742.985,3742.985,3742.985,0.0
2024-06-04 11:45:00,3780.77,3780.77,3780.77,3780.77,0.0,3742.985,3742.985,3742.985,3742.985,0.0
2024-06-04 11:50:00,3782.9,3782.9,3782.89,3782.9,283.0,3745.0937,3745.0937,3745.0838,3745.0937,283.0
2024-06-04 11:55:00,3783.0,3783.0,3782.0,3782.0,200.0,3745.1927,3745.1927,3744.2027,3744.2027,200.0
2024-06-04 12:00:00,3774.71,3774.71,3774.19,3774.19,200.0,3736.9856,3736.9856,3736.4708,3736.4708,200.0
2024-06-04 12:05:00,3769.78,3769.78,3769.78,3769.78,100.0,3732.1048,3732.1048,3732.1048,3732.1048,100.0
2024-06-04 12:10:00,3769.78,3769.78,3769.78,3769.78,0.0,3732.1048,3732.1048,3732.1048,3732.1048,0.0
2024-06-04 12:15:00,3769.78,3769.78,3769.78,3769.78,0.0,3732.1048,3732.1048,3732.1048,3732.1048,0.0
2024-06-04 12:20:00,3769.78,3769.78,3769.78,3769.78,0.0,3732.1048,3732.1048,3732.1048,3732.1048,0.0
2024-06-04 12:25:00,3768.91,3774.86,3768.91,3774.86,201.0,3731.2435,3737.1341,3731.2435,3737.1341,201.0
2024-06-04 12:30:00,3774.86,3774.86,3774.86,3774.86,0.0,3737.1341,3737.1341,3737.1341,3737.1341,0.0
2024-06-04 12:35:00,3774.86,3774.86,3774.86,3774.86,0.0,3737.1341,3737.1341,3737.1341,3737.1341,0.0
2024-06-04 12:40:00,3774.86,3774.86,3774.86,3774.86,0.0,3737.1341,3737.1341,3737.1341,3737.1341,0.0
2024-06-04 12:45:00,3779.0,3779.0,3779.0,3779.0,100.0,3741.2327,3741.2327,3741.2327,3741.2327,100.0
2024-06-04 12:50:00,3779.0,3779.0,3779.0,3779.0,0.0,3741.2327,3741.2327,3741.2327,3741.2327,0.0
2024-06-04 12:55:00,3779.0,3779.0,3778.99,3779.0,100.0,3741.2327,3741.2327,3741.2228,3741.2327,100.0
2024-06-04 13:00:00,3777.29,3779.0,3777.29,3779.0,300.0,3739.5398,3741.2327,3739.5398,3741.2327,300.0
2024-06-04 13:05:00,3779.0,3779.0,3779.0,3779.0,0.0,3741.2327,3741.2327,3741.2327,3741.2327,0.0
2024-06-04 13:10:00,3779.0,3779.0,3779.0,3779.0,0.0,3741.2327,3741.2327,3741.2327,3741.2327,0.0
2024-06-04 13:15:00,3779.22,3779.22,3779.22,3779.22,100.0,3741.4505,3741.4505,3741.4505,3741.4505,100.0
2024-06-04 13:20:00,3779.22,3779.22,3779.22,3779.22,0.0,3741.4505,3741.4505,3741.4505,3741.4505,0.0
2024-06-04 13:25:00,3779.22,3779.22,3779.22,3779.22,0.0,3741.4505,3741.4505,3741.4505,3741.4505,0.0
2024-06-04 13:30:00,3781.73,3781.73,3781.13,3781.13,200.0,3743.9354,3743.9354,3743.3414,3743.3414,200.0
2024-06-04 13:35:00,3781.13,3781.13,3781.13,3781.13,0.0,3743.3414,3743.3414,3743.3414,3743.3414,0.0
2024-06-04 13:40:00,3781.13,3781.13,3781.13,3781.13,0.0,3743.3414,3743.3414,3743.3414,3743.3414,0.0
2024-06-04 13:45:00,3780.85,3780.85,3780.85,3780.85,100.0,3743.0642,3743.0642,3743.0642,3743.0642,100.0
2024-06-04 13:50:00,3781.91,3781.91,3781.91,3781.91,100.0,3744.1136,3744.1136,3744.1136,3744.1136,100.0
2024-06-04 13:55:00,3781.91,3781.91,3781.91,3781.91,0.0,3744.1136,3744.1136,3744.1136,3744.1136,0.0
2024-06-04 14:00:00,3780.13,3782.96,3780.13,3782.96,200.0,3742.3514,3745.1531,3742.3514,3745.1531,200.0
2024-06-04 14:05:00,3782.96,3782.96,3782.96,3782.96,0.0,3745.1531,3745.1531,3745.1531,3745.1531,0.0
2024-06-04 14:10:00,3782.96,3782.96,3782.96,3782.96,0.0,3745.1531,3745.1531,3745.1531,3745.1531,0.0
2024-06-04 14:15:00,3784.35,3784.36,3784.35,3784.36,200.0,3746.5292,3746.5391,3746.5292,3746.5391,200.0
2024-06-04 14:20:00,3796.42,3796.42,3796.42,3796.42,100.0,3758.4786,3758.4786,3758.4786,3758.4786,100.0
2024-06-04 14:25:00,3800.0,3804.91,3800.0,3804.91,979.0,3762.0228,3766.8837,3762.0228,3766.8837,979.0
2024-06-04 14:30:00,3804.91,3804.91,3804.91,3804.91,0.0,3766.8837,3766.8837,3766.8837,3766.8837,0.0
2024-06-04 14:35:00,3803.41,3805.97,3803.41,3805.97,200.0,3765.3987,3767.9332,3765.3987,3767.9332,200.0
2024-06-04 14:40:00,3812.2,3812.2,3812.2,3812.2,189.0,3774.1009,3774.1009,3774.1009,3774.1009,189.0
2024-06-04 14:45:00,3807.07,3811.22,3807.07,3810.0,500.0,3769.0222,3773.1307,3769.0222,3771.9229,500.0
2024-06-04 14:50:00,3810.0,3810.01,3810.0,3810.0,200.0,3771.9229,3771.9328,3771.9229,3771.9229,200.0
2024-06-04 14:55:00,3810.0,3810.0,3810.0,3810.0,0.0,3771.9229,3771.9229,3771.9229,3771.9229,0.0
2024-06-04 15:00:00,3810.0,3810.0,3810.0,3810.0,0.0,3771.9229,3771.9229,3771.9229,3771.9229,0.0
2024-06-04 15:05:00,3791.28,3791.28,3786.0,3786.01,1800.0,3753.39,3753.39,3748.1627,3748.1726,1800.0
2024-06-04 15:10:00,3786.01,3788.7,3786.01,3788.7,307.0,3748.1726,3750.8357,3748.1726,3750.8357,307.0
2024-06-04 15:15:00,3788.7,3788.7,3788.7,3788.7,0.0,3750.8357,3750.8357,3750.8357,3750.8357,0.0
2024-06-04 15:20:00,3782.39,3786.52,3782.39,3786.52,200.0,3744.5888,3748.6775,3744.5888,3748.6775,200.0
2024-06-04 15:25:00,3786.52,3786.52,3786.52,3786.52,0.0,3748.6775,3748.6775,3748.6775,3748.6775,0.0
2024-06-04 15:30:00,3783.46,3783.46,3783.46,3783.46,100.0,3745.6481,3745.6481,3745.6481,3745.6481,100.0
2024-06-04 15:35:00,3782.26,3782.26,3782.26,3782.26,100.0,3744.4601,3744.4601,3744.4601,3744.4601,100.0
2024-06-04 15:40:00,3783.81,3787.02,3783.81,3787.02,316.0,3745.9946,3749.1725,3745.9946,3749.1725,316.0
2024-06-04 15:45:00,3787.02,3787.02,3787.02,3787.02,0.0,3749.1725,3749.1725,3749.1725,3749.1725,0.0
2024-06-04 15:50:00,3789.3,3793.55,3789.3,3793.21,300.0,3751.4298,3755.6373,3751.4298,3755.3007,300.0
2024-06-04 15:55:00,3797.99,3801.66,3797.09,3801.36,1489.0,3760.0329,3763.6662,3759.1419,3763.3692,1489.0
2024-06-05 09:30:00,3809.06,3811.02,3809.06,3811.01,2878.0,3770.9923,3772.9327,3770.9923,3772.9228,2878.0
2024-06-05 09:35:00,3823.0,3837.87,3817.98,3817.98,2010.0,3784.793,3799.5143,3779.8231,3779.8231,2010.0
2024-06-05 09:40:00,3806.02,3806.02,3790.22,3792.23,598.0,3767.9827,3767.9827,3752.3406,3754.3305,598.0
2024-06-05 09:45:00,3792.23,3792.23,3792.23,3792.23,0.0,3754.3305,3754.3305,3754.3305,3754.3305,0.0
2024-06-05 09:50:00,3784.2,3784.2,3777.75,3777.75,600.0,3746.3807,3746.3807,3739.9952,3739.9952,600.0
2024-06-05 09:55:00,3778.57,3778.57,3778.57,3778.57,100.0,3740.807,3740.807,3740.807,3740.807,100.0
2024-06-05 10:00:00,3783.79,3783.79,3775.19,3776.43,600.0,3745.9748,3745.9748,3737.4608,3738.6884,600.0
2024-06-05 10:05:00,3760.0,3760.0,3753.91,3753.91,200.0,3722.4226,3722.4226,3716.3934,3716.3934,200.0
2024-06-05 10:10:00,3762.92,3774.63,3761.12,3773.93,1306.0,3725.3134,3736.9064,3723.5314,3736.2134,1306.0
2024-06-05 10:15:00,3774.83,3777.21,3771.18,3776.74,400.0,3737.1044,3739.4606,3733.4908,3738.9953,400.0
2024-06-05 10:20:00,3780.03,3786.6,3780.03,3786.6,200.0,3742.2524,3748.7567,3742.2524,3748.7567,200.0
2024-06-05 10:25:00,3791.99,3791.99,3791.99,3791.99,100.0,3754.0929,3754.0929,3754.0929,3754.0929,100.0
2024-06-05 10:30:00,3810.5,3810.5,3797.49,3809.83,522.0,3772.4179,3772.4179,3759.5379,3771.7546,522.0
2024-06-05 10:35:00,3804.08,3804.08,3798.35,3798.35,200.0,3766.062,3766.062,3760.3893,3760.3893,200.0
2024-06-05 10:40:00,3798.35,3798.35,3798.35,3798.35,0.0,3760.3893,3760.3893,3760.3893,3760.3893,0.0
2024-06-05 10:45:00,3798.35,3798.35,3798.35,3798.35,0.0,3760.3893,3760.3893,3760.3893,3760.3893,0.0
2024-06-05 10:50:00,3796.5,3796.5,3790.0,3790.0,200.0,3758.5578,3758.5578,3752.1228,3752.1228,200.0
2024-06-05 10:55:00,3794.55,3794.55,3794.53,3794.53,200.0,3756.6273,3756.6273,3756.6075,3756.6075,200.0
2024-06-05 11:00:00,3802.91,3804.5,3802.9,3804.5,200.0,3764.9037,3766.4778,3764.8938,3766.4778,200.0
2024-06-05 11:05:00,3802.03,3802.03,3802.03,3802.03,100.0,3764.0325,3764.0325,3764.0325,3764.0325,100.0
2024-06-05 11:10:00,3802.03,3802.03,3802.03,3802.03,0.0,3764.0325,3764.0325,3764.0325,3764.0325,0.0
2024-06-05 11:15:00,3805.8,3805.8,3805.8,3805.8,100.0,3767.7649,3767.7649,3767.7649,3767.7649,100.0
2024-06-05 11:20:00,3810.5,3810.5,3810.5,3810.5,100.0,3772.4179,3772.4179,3772.4179,3772.4179,100.0
2024-06-05 11:25:00,3810.5,3810.5,3810.5,3810.5,0.0,3772.4179,3772.4179,3772.4179,3772.4179,0.0
2024-06-05 11:30:00,3810.5,3810.5,3810.5,3810.5,0.0,3772.4179,3772.4179,3772.4179,3772.4179,0.0
2024-06-05 11:35:00,3822.37,3822.4,3813.54,3814.23,400.0,3784.1693,3784.199,3775.4275,3776.1106,400.0
2024-06-05 11:40:00,3817.0,3817.05,3814.03,3817.05,1990.0,3778.8529,3778.9024,3775.9126,3778.9024,1990.0
2024-06-05 11:45:00,3820.1,3820.1,3814.21,3814.21,300.0,3781.9219,3781.9219,3776.0908,3776.0908,300.0
2024-06-05 11:50:00,3817.32,3817.32,3817.13,3817.13,200.0,3779.1697,3779.1697,3778.9816,3778.9816,200.0
2024-06-05 11:55:00,3822.12,3822.12,3822.12,3822.12,100.0,3783.9218,3783.9218,3783.9218,3783.9218,100.0
2024-06-05 12:00:00,3825.14,3825.14,3824.98,3824.98,200.0,3786.9116,3786.9116,3786.7532,3786.7532,200.0
2024-06-05 12:05:00,3830.47,3830.47,3830.46,3830.47,100.0,3792.1883,3792.1883,3792.1784,3792.1883,100.0
2024-06-05 12:10:00,3827.8,3832.31,3825.2,3832.31,523.0,3789.545,3794.0099,3786.971,3794.0099,523.0
2024-06-05 12:15:00,3827.56,3827.56,3825.5,3825.5,200.0,3789.3074,3789.3074,3787.268,3787.268,200.0
2024-06-05 12:20:00,3832.91,3834.5,3832.91,3834.5,269.0,3794.6039,3796.178,3794.6039,3796.178,269.0
2024-06-05 12:25:00,3835.0,3835.0,3835.0,3835.0,100.0,3796.673,3796.673,3796.673,3796.673,100.0
2024-06-05 12:30:00,3835.0,3835.0,3835.0,3835.0,0.0,3796.673,3796.673,3796.673,3796.673,0.0
2024-06-05 12:35:00,3835.72,3835.72,3833.5,3833.5,200.0,3797.3858,3797.3858,3795.188,3795.188,200.0
2024-06-05 12:40:00,3830.72,3830.72,3830.72,3830.72,200.0,3792.4358,3792.4358,3792.4358,3792.4358,200.0
2024-06-05 12:45:00,3830.0,3830.0,3830.0,3830.0,100.0,3791.723,3791.723,3791.723,3791.723,100.0
2024-06-05 12:50:00,3835.0,3838.0,3835.0,3838.0,421.0,3796.673,3799.643,3796.673,3799.643,421.0
2024-06-05 12:55:00,3838.0,3838.0,3838.0,3838.0,0.0,3799.643,3799.643,3799.643,3799.643,0.0
2024-06-05 13:00:00,3838.0,3838.0,3838.0,3838.0,0.0,3799.643,3799.643,3799.643,3799.643,0.0
2024-06-05 13:05:00,3835.1,3835.65,3833.76,3835.65,400.0,3796.772,3797.3165,3795.4454,3797.3165,400.0
2024-06-05 13:10:00,3835.65,3835.65,3835.65,3835.65,0.0,3797.3165,3797.3165,3797.3165,3797.3165,0.0
2024-06-05 13:15:00,3835.65,3835.65,3835.65,3835.65,0.0,3797.3165,3797.3165,3797.3165,3797.3165,0.0
2024-06-05 13:20:00,3827.94,3827.94,3827.94,3827.94,100.0,3789.6836,3789.6836,3789.6836,3789.6836,100.0
2024-06-05 13:25:00,3827.94,3827.94,3827.94,3827.94,0.0,3789.6836,3789.6836,3789.6836,3789.6836,0.0
2024-06-05 13:30:00,3829.43,3829.43,3829.43,3829.43,100.0,3791.1587,3791.1587,3791.1587,3791.1587,100.0
2024-06-05 13:35:00,3831.26,3831.26,3825.46,3825.46,200.0,3792.9704,3792.9704,3787.2284,3787.2284,200.0
2024-06-05 13:40:00,3825.8,3825.8,3825.8,3825.8,100.0,3787.565,3787.565,3787.565,3787.565,100.0
2024-06-05 13:45:00,3828.67,3828.67,3826.43,3827.78,587.0,3790.4063,3790.4063,3788.1887,3789.5252,587.0
2024-06-05 13:50:00,3827.78,3827.78,3827.78,3827.78,0.0,3789.5252,3789.5252,3789.5252,3789.5252,0.0
2024-06-05 13:55:00,3826.84,3827.17,3826.19,3826.19,300.0,3788.5946,3788.9213,3787.9511,3787.9511,300.0
2024-06-05 14:00:00,3827.71,3827.71,3827.71,3827.71,100.0,3789.4559,3789.4559,3789.4559,3789.4559,100.0
2024-06-05 14:05:00,3824.78,3824.78,3824.78,3824.78,100.0,3786.5552,3786.5552,3786.5552,3786.5552,100.0
2024-06-05 14:10:00,3819.88,3819.88,3819.61,3819.61,400.0,3781.7041,3781.7041,3781.4368,3781.4368,400.0
2024-06-05 14:15:00,3821.78,3821.78,3821.78,3821.78,100.0,3783.5851,3783.5851,3783.5851,3783.5851,100.0
2024-06-05 14:20:00,3826.06,3826.06,3826.06,3826.06,141.0,3787.8224,3787.8224,3787.8224,3787.8224,141.0
2024-06-05 14:25:00,3826.06,3826.06,3826.06,3826.06,0.0,3787.8224,3787.8224,3787.8224,3787.8224,0.0
2024-06-05 14:30:00,3828.32,3828.85,3828.32,3828.85,400.0,3790.0598,3790.5845,3790.0598,3790.5845,400.0
2024-06-05 14:35:00,3828.85,3828.85,3828.85,3828.85,0.0,3790.5845,3790.5845,3790.5845,3790.5845,0.0
2024-06-05 14:40:00,3827.25,3827.25,3827.24,3827.25,100.0,3789.0005,3789.0005,3788.9906,3789.0005,100.0
2024-06-05 14:45:00,3827.25,3827.25,3827.25,3827.25,0.0,3789.0005,3789.0005,3789.0005,3789.0005,0.0
2024-06-05 14:50:00,3827.25,3827.25,3827.25,3827.25,0.0,3789.0005,3789.0005,3789.0005,3789.0005,0.0
2024-06-05 14:55:00,3827.0,3827.0,3827.0,3827.0,100.0,3788.753,3788.753,3788.753,3788.753,100.0
2024-06-05 15:00:00,3827.0,3827.0,3827.0,3827.0,0.0,3788.753,3788.753,3788.753,3788.753,0.0
2024-06-05 15:05:00,3821.69,3823.64,3818.73,3821.44,522.0,3783.496,3785.4266,3780.5656,3783.2485,522.0
2024-06-05 15:10:00,3821.44,3821.44,3821.44,3821.44,0.0,3783.2485,3783.2485,3783.2485,3783.2485,0.0
2024-06-05 15:15:00,3817.26,3817.26,3817.26,3817.26,100.0,3779.1103,3779.1103,3779.1103,3779.1103,100.0
2024-06-05 15:20:00,3812.8,3814.48,3812.0,3814.48,700.0,3774.6949,3776.3581,3773.9029,3776.3581,700.0
2024-06-05 15:25:00,3815.78,3815.78,3815.43,3815.43,200.0,3777.6451,3777.6451,3777.2986,3777.2986,200.0
2024-06-05 15:30:00,3815.43,3815.43,3815.43,3815.43,0.0,3777.2986,3777.2986,3777.2986,3777.2986,0.0
2024-06-05 15:35:00,3820.1,3821.59,3820.1,3821.59,355.0,3781.9219,3783.397,3781.9219,3783.397,355.0
2024-06-05 15:40:00,3824.52,3825.05,3823.01,3823.01,449.0,3786.2978,3786.8225,3784.8029,3784.8029,449.0
2024-06-05 15:45:00,3819.06,3819.06,3819.05,3819.06,100.0,3780.8923,3780.8923,3780.8824,3780.8923,100.0
2024-06-05 15:50:00,3822.44,3829.81,3822.44,3829.81,240.0,3784.2386,3791.5349,3784.2386,3791.5349,240.0
2024-06-05 15:55:00,3837.62,3837.62,3828.15,3832.01,2008.0,3799.2668,3799.2668,3789.8915,3793.7129,2008.0
2024-06-06 09:30:00,3831.04,3840.3,3831.04,3840.3,1870.0,3792.7526,3801.9201,3792.7526,3801.9201,1870.0
2024-06-06 09:35:00,3840.3,3840.3,3840.3,3840.3,0.0,3801.9201,3801.9201,3801.9201,3801.9201,0.0
2024-06-06 09:40:00,3837.81,3846.0,3836.5,3842.5,500.0,3799.4549,3807.5631,3798.158,3804.0981,500.0
2024-06-06 09:45:00,3843.35,3843.35,3837.58,3837.58,610.0,3804.9396,3804.9396,3799.2272,3799.2272,610.0
2024-06-06 09:50:00,3840.0,3840.0,3840.0,3840.0,100.0,3801.6231,3801.6231,3801.6231,3801.6231,100.0
2024-06-06 09:55:00,3830.03,3831.82,3829.17,3831.82,900.0,3791.7527,3793.5248,3790.9013,3793.5248,900.0
2024-06-06 10:00:00,3830.32,3834.26,3824.2,3824.2,800.0,3792.0398,3795.9404,3785.981,3785.981,800.0
2024-06-06 10:05:00,3823.7,3839.03,3823.69,3839.03,1000.0,3785.486,3800.6628,3785.4761,3800.6628,1000.0
2024-06-06 10:10:00,3840.46,3850.0,3840.46,3850.0,324.0,3802.0785,3811.5231,3802.0785,3811.5231,324.0
2024-06-06 10:15:00,3847.2,3847.2,3847.2,3847.2,100.0,3808.7511,3808.7511,3808.7511,3808.7511,100.0
2024-06-06 10:20:00,3850.56,3854.89,3849.87,3849.88,1200.0,3812.0775,3816.3642,3811.3944,3811.4043,1200.0
2024-06-06 10:25:00,3846.92,3846.92,3836.29,3838.47,400.0,3808.4739,3808.4739,3797.9501,3800.1083,400.0
2024-06-06 10:30:00,3833.09,3833.1,3832.46,3832.46,200.0,3794.7821,3794.792,3794.1584,3794.1584,200.0
2024-06-06 10:35:00,3835.45,3835.75,3835.39,3835.75,300.0,3797.1185,3797.4155,3797.0591,3797.4155,300.0
2024-06-06 10:40:00,3835.75,3835.75,3835.75,3835.75,0.0,3797.4155,3797.4155,3797.4155,3797.4155,0.0
2024-06-06 10:45:00,3832.77,3836.0,3832.77,3836.0,320.0,3794.4653,3797.663,3794.4653,3797.663,320.0
2024-06-06 10:50:00,3836.0,3836.0,3836.0,3836.0,0.0,3797.663,3797.663,3797.663,3797.663,0.0
2024-06-06 10:55:00,3842.95,3843.19,3841.7,3841.7,300.0,3804.5436,3804.7812,3803.3061,3803.3061,300.0
2024-06-06 11:00:00,3841.35,3841.35,3841.35,3841.35,100.0,3802.9596,3802.9596,3802.9596,3802.9596,100.0
2024-06-06 11:05:00,3835.01,3835.01,3835.01,3835.01,100.0,3796.6829,3796.6829,3796.6829,3796.6829,100.0
2024-06-06 11:10:00,3840.66,3840.66,3840.66,3840.66,100.0,3802.2765,3802.2765,3802.2765,3802.2765,100.0
2024-06-06 11:15:00,3839.79,3839.79,3835.53,3835.53,200.0,3801.4152,3801.4152,3797.1977,3797.1977,200.0
2024-06-06 11:20:00,3835.53,3835.53,3835.53,3835.53,0.0,3797.1977,3797.1977,3797.1977,3797.1977,0.0
2024-06-06 11:25:00,3835.0,3835.0,3833.9,3834.44,300.0,3796.673,3796.673,3795.584,3796.1186,300.0
2024-06-06 11:30:00,3834.44,3834.44,3834.44,3834.44,0.0,3796.1186,3796.1186,3796.1186,3796.1186,0.0
2024-06-06 11:35:00,3832.61,3832.61,3828.71,3829.23,323.0,3794.3069,3794.3069,3790.4459,3790.9607,323.0
2024-06-06 11:40:00,3826.68,3826.68,3826.68,3826.68,100.0,3788.4362,3788.4362,3788.4362,3788.4362,100.0
2024-06-06 11:45:00,3820.55,3825.57,3820.55,3825.57,200.0,3782.3674,3787.3373,3782.3674,3787.3373,200.0
2024-06-06 11:50:00,3824.83,3824.9,3824.82,3824.9,200.0,3786.6047,3786.674,3786.5948,3786.674,200.0
2024-06-06 11:55:00,3823.55,3823.55,3823.54,3823.55,100.0,3785.3375,3785.3375,3785.3276,3785.3375,100.0
2024-06-06 12:00:00,3824.9,3826.11,3824.9,3826.11,200.0,3786.674,3787.8719,3786.674,3787.8719,200.0
2024-06-06 12:05:00,3828.27,3828.27,3821.72,3825.24,1300.0,3790.0103,3790.0103,3783.5257,3787.0106,1300.0
2024-06-06 12:10:00,3828.22,3828.22,3828.21,3828.22,100.0,3789.9608,3789.9608,3789.9509,3789.9608,100.0
2024-06-06 12:15:00,3824.76,3825.01,3824.76,3825.01,303.0,3786.5354,3786.7829,3786.5354,3786.7829,303.0
2024-06-06 12:20:00,3828.99,3833.85,3828.31,3828.32,1262.0,3790.7231,3795.5345,3790.0499,3790.0598,1262.0
2024-06-06 12:25:00,3828.32,3828.32,3828.32,3828.32,0.0,3790.0598,3790.0598,3790.0598,3790.0598,0.0
2024-06-06 12:30:00,3831.54,3831.54,3831.53,3831.54,100.0,3793.2476,3793.2476,3793.2377,3793.2476,100.0
2024-06-06 12:35:00,3831.54,3831.54,3831.54,3831.54,0.0,3793.2476,3793.2476,3793.2476,3793.2476,0.0
2024-06-06 12:40:00,3830.05,3830.06,3830.05,3830.05,125.0,3791.7725,3791.7824,3791.7725,3791.7725,125.0
2024-06-06 12:45:00,3829.26,3834.06,3829.26,3829.29,754.0,3790.9904,3795.7424,3790.9904,3791.0201,754.0
2024-06-06 12:50:00,3832.49,3832.49,3830.02,3830.03,225.0,3794.1881,3794.1881,3791.7428,3791.7527,225.0
2024-06-06 12:55:00,3827.62,3827.62,3827.62,3827.62,100.0,3789.3668,3789.3668,3789.3668,3789.3668,100.0
2024-06-06 13:00:00,3829.95,3829.95,3828.68,3828.69,200.0,3791.6735,3791.6735,3790.4162,3790.4261,200.0
2024-06-06 13:05:00,3827.88,3827.88,3827.88,3827.88,100.0,3789.6242,3789.6242,3789.6242,3789.6242,100.0
2024-06-06 13:10:00,3826.26,3826.26,3826.26,3826.26,100.0,3788.0204,3788.0204,3788.0204,3788.0204,100.0
2024-06-06 13:15:00,3827.27,3827.27,3827.27,3827.27,100.0,3789.0203,3789.0203,3789.0203,3789.0203,100.0
2024-06-06 13:20:00,3823.58,3823.58,3823.58,3823.58,100.0,3785.3672,3785.3672,3785.3672,3785.3672,100.0
2024-06-06 13:25:00,3831.36,3831.36,3831.36,3831.36,100.0,3793.0694,3793.0694,3793.0694,3793.0694,100.0
2024-06-06 13:30:00,3828.37,3828.37,3828.36,3828.37,125.0,3790.1093,3790.1093,3790.0994,3790.1093,125.0
2024-06-06 13:35:00,3826.43,3829.64,3826.43,3829.64,200.0,3788.1887,3791.3666,3788.1887,3791.3666,200.0
2024-06-06 13:40:00,3824.57,3824.57,3824.57,3824.57,100.0,3786.3473,3786.3473,3786.3473,3786.3473,100.0
2024-06-06 13:45:00,3825.99,3825.99,3816.42,3821.38,1494.0,3787.7531,3787.7531,3778.2787,3783.1891,1494.0
2024-06-06 13:50:00,3821.46,3821.46,3821.45,3821.46,262.0,3783.2683,3783.2683,3783.2584,3783.2683,262.0
2024-06-06 13:55:00,3820.21,3820.21,3816.2,3816.2,200.0,3782.0308,3782.0308,3778.0609,3778.0609,200.0
2024-06-06 14:00:00,3817.82,3817.82,3816.75,3816.76,300.0,3779.6647,3779.6647,3778.6054,3778.6153,300.0
2024-06-06 14:05:00,3808.0,3811.57,3808.0,3811.13,300.0,3769.9429,3773.4772,3769.9429,3773.0416,300.0
2024-06-06 14:10:00,3807.65,3809.16,3803.9,3804.65,706.0,3769.5964,3771.0913,3765.8838,3766.6263,706.0
2024-06-06 14:15:00,3804.65,3804.65,3804.65,3804.65,100.0,3766.6263,3766.6263,3766.6263,3766.6263,100.0
2024-06-06 14:20:00,3801.51,3801.51,3801.51,3801.51,100.0,3763.5177,3763.5177,3763.5177,3763.5177,100.0
2024-06-06 14:25:00,3801.51,3801.51,3801.51,3801.51,0.0,3763.5177,3763.5177,3763.5177,3763.5177,0.0
2024-06-06 14:30:00,3803.33,3804.0,3800.31,3800.31,600.0,3765.3195,3765.9828,3762.3297,3762.3297,600.0
2024-06-06 14:35:00,3804.96,3806.06,3803.03,3803.04,423.0,3766.9332,3768.0223,3765.0225,3765.0324,423.0
2024-06-06 14:40:00,3802.91,3803.65,3800.09,3801.5,1900.0,3764.9037,3765.6363,3762.1119,3763.5078,1900.0
2024-06-06 14:45:00,3802.83,3802.83,3802.83,3802.83,100.0,3764.8245,3764.8245,3764.8245,3764.8245,100.0
2024-06-06 14:50:00,3801.99,3809.36,3801.98,3808.79,1134.0,3763.9929,3771.2893,3763.983,3770.725,1134.0
2024-06-06 14:55:00,3808.79,3808.79,3808.79,3808.79,0.0,3770.725,3770.725,3770.725,3770.725,0.0
2024-06-06 15:00:00,3815.08,3815.08,3811.53,3811.53,200.0,3776.9521,3776.9521,3773.4376,3773.4376,200.0
2024-06-06 15:05:00,3812.89,3812.89,3812.74,3812.75,244.0,3774.784,3774.784,3774.6355,3774.6454,244.0
2024-06-06 15:10:00,3809.0,3809.0,3803.56,3803.56,448.0,3770.9329,3770.9329,3765.5472,3765.5472,448.0
2024-06-06 15:15:00,3803.35,3803.35,3803.35,3803.35,100.0,3765.3393,3765.3393,3765.3393,3765.3393,100.0
2024-06-06 15:20:00,3803.27,3805.69,3803.27,3805.69,200.0,3765.2601,3767.656,3765.2601,3767.656,200.0
2024-06-06 15:25:00,3806.0,3808.89,3806.0,3808.86,400.0,3767.9629,3770.824,3767.9629,3770.7943,400.0
2024-06-06 15:30:00,3812.19,3812.19,3812.19,3812.19,100.0,3774.091,3774.091,3774.091,3774.091,100.0
2024-06-06 15:35:00,3812.1,3812.1,3807.85,3807.94,466.0,3774.0019,3774.0019,3769.7944,3769.8835,466.0
2024-06-06 15:40:00,3805.29,3805.29,3800.0,3803.75,828.0,3767.2599,3767.2599,3762.0228,3765.7353,828.0
2024-06-06 15:45:00,3807.08,3807.08,3807.08,3807.08,100.0,3769.0321,3769.0321,3769.0321,3769.0321,100.0
2024-06-06 15:50:00,3809.0,3813.0,3809.0,3813.0,480.0,3770.9329,3774.8929,3770.9329,3774.8929,480.0
2024-06-06 15:55:00,3809.52,3812.75,3809.52,3810.09,1500.0,3771.4477,3774.6454,3771.4477,3772.012,1500.0
2024-06-07 09:30:00,3787.28,3788.04,3777.79,3788.04,2334.0,3758.0339,3758.788,3748.6171,3758.788,2334.0
2024-06-07 09:35:00,3791.2,3791.2,3789.1,3789.11,200.0,3761.9236,3761.9236,3759.8398,3759.8497,200.0
2024-06-07 09:40:00,3795.8,3795.8,3779.91,3783.36,600.0,3766.4881,3766.4881,3750.7208,3754.1441,600.0
2024-06-07 09:45:00,3784.93,3784.93,3784.93,3784.93,100.0,3755.702,3755.702,3755.702,3755.702,100.0
2024-06-07 09:50:00,3783.4,3783.44,3783.4,3783.44,200.0,3754.1838,3754.2235,3754.1838,3754.2235,200.0
2024-06-07 09:55:00,3781.25,3781.25,3777.5,3778.0,400.0,3752.0504,3752.0504,3748.3294,3748.8255,400.0
2024-06-07 10:00:00,3773.57,3775.0,3770.92,3771.81,785.0,3744.4297,3745.8487,3741.8002,3742.6833,785.0
2024-06-07 10:05:00,3770.54,3775.23,3770.0,3774.0,900.0,3741.4231,3746.0769,3740.8873,3744.8564,900.0
2024-06-07 10:10:00,3774.0,3779.86,3773.16,3777.82,1927.0,3744.8564,3750.6712,3744.0229,3748.6469,1927.0
2024-06-07 10:15:00,3780.0,3780.0,3780.0,3780.0,100.0,3750.8101,3750.8101,3750.8101,3750.8101,100.0
2024-06-07 10:20:00,3778.8,3778.8,3778.8,3778.8,100.0,3749.6193,3749.6193,3749.6193,3749.6193,100.0
2024-06-07 10:25:00,3777.4,3777.4,3777.4,3777.4,100.0,3748.2302,3748.2302,3748.2302,3748.2302,100.0
2024-06-07 10:30:00,3777.4,3777.4,3777.4,3777.4,0.0,3748.2302,3748.2302,3748.2302,3748.2302,0.0
2024-06-07 10:35:00,3775.92,3777.22,3775.92,3777.22,200.0,3746.7616,3748.0515,3746.7616,3748.0515,200.0
2024-06-07 10:40:00,3776.05,3776.05,3776.05,3776.05,100.0,3746.8906,3746.8906,3746.8906,3746.8906,100.0
2024-06-07 10:45:00,3776.05,3776.05,3776.05,3776.05,0.0,3746.8906,3746.8906,3746.8906,3746.8906,0.0
2024-06-07 10:50:00,3787.75,3787.75,3787.75,3787.75,168.0,3758.5002,3758.5002,3758.5002,3758.5002,168.0
2024-06-07 10:55:00,3783.96,3783.96,3783.62,3783.62,200.0,3754.7395,3754.7395,3754.4021,3754.4021,200.0
2024-06-07 11:00:00,3784.33,3785.48,3783.9,3785.48,801.0,3755.1066,3756.2478,3754.68,3756.2478,801.0
2024-06-07 11:05:00,3785.48,3785.48,3785.48,3785.48,0.0,3756.2478,3756.2478,3756.2478,3756.2478,0.0
2024-06-07 11:10:00,3771.13,3771.13,3771.13,3771.13,100.0,3742.0086,3742.0086,3742.0086,3742.0086,100.0
2024-06-07 11:15:00,3771.13,3771.13,3771.13,3771.13,0.0,3742.0086,3742.0086,3742.0086,3742.0086,0.0
2024-06-07 11:20:00,3771.13,3771.13,3771.13,3771.13,0.0,3742.0086,3742.0086,3742.0086,3742.0086,0.0
2024-06-07 11:25:00,3777.09,3780.42,3777.09,3780.42,509.0,3747.9225,3751.2268,3747.9225,3751.2268,509.0
2024-06-07 11:30:00,3778.8,3778.8,3778.8,3778.8,100.0,3749.6193,3749.6193,3749.6193,3749.6193,100.0
2024-06-07 11:35:00,3778.8,3778.8,3778.8,3778.8,0.0,3749.6193,3749.6193,3749.6193,3749.6193,0.0
2024-06-07 11:40:00,3775.59,3775.59,3771.61,3771.62,400.0,3746.4341,3746.4341,3742.4849,3742.4948,400.0
2024-06-07 11:45:00,3777.36,3777.36,3772.55,3772.55,300.0,3748.1905,3748.1905,3743.4176,3743.4176,300.0
2024-06-07 11:50:00,3774.86,3774.86,3774.86,3774.86,100.0,3745.7098,3745.7098,3745.7098,3745.7098,100.0
2024-06-07 11:55:00,3777.94,3777.94,3776.26,3776.26,200.0,3748.766,3748.766,3747.099,3747.099,200.0
2024-06-07 12:00:00,3782.17,3786.37,3782.17,3786.37,200.0,3752.9633,3757.1309,3752.9633,3757.1309,200.0
2024-06-07 12:05:00,3789.95,3789.95,3789.95,3789.95,155.0,3760.6832,3760.6832,3760.6832,3760.6832,155.0
2024-06-07 12:10:00,3789.95,3789.95,3789.95,3789.95,0.0,3760.6832,3760.6832,3760.6832,3760.6832,0.0
2024-06-07 12:15:00,3789.95,3789.95,3789.95,3789.95,0.0,3760.6832,3760.6832,3760.6832,3760.6832,0.0
2024-06-07 12:20:00,3789.95,3789.95,3789.95,3789.95,0.0,3760.6832,3760.6832,3760.6832,3760.6832,0.0
2024-06-07 12:25:00,3791.54,3798.4,3791.54,3798.07,700.0,3762.261,3769.068,3762.261,3768.7405,700.0
2024-06-07 12:30:00,3799.45,3799.45,3797.69,3797.69,785.0,3770.1099,3770.1099,3768.3635,3768.3635,785.0
2024-06-07 12:35:00,3799.2,3799.2,3799.2,3799.2,100.0,3769.8618,3769.8618,3769.8618,3769.8618,100.0
2024-06-07 12:40:00,3799.2,3799.2,3799.2,3799.2,0.0,3769.8618,3769.8618,3769.8618,3769.8618,0.0
2024-06-07 12:45:00,3799.2,3799.2,3799.2,3799.2,0.0,3769.8618,3769.8618,3769.8618,3769.8618,0.0
2024-06-07 12:50:00,3795.22,3795.22,3795.22,3795.22,100.0,3765.9125,3765.9125,3765.9125,3765.9125,100.0
2024-06-07 12:55:00,3803.5,3805.23,3797.72,3797.72,585.0,3774.1286,3775.8452,3768.3932,3768.3932,585.0
2024-06-07 13:00:00,3797.54,3797.54,3797.54,3797.54,100.0,3768.2146,3768.2146,3768.2146,3768.2146,100.0
2024-06-07 13:05:00,3792.9,3792.9,3792.9,3792.9,203.0,3763.6105,3763.6105,3763.6105,3763.6105,203.0
2024-06-07 13:10:00,3797.51,3797.7,3797.51,3797.7,243.0,3768.1849,3768.3734,3768.1849,3768.3734,243.0
2024-06-07 13:15:00,3800.6,3800.6,3800.6,3800.6,223.0,3771.251,3771.251,3771.251,3771.251,223.0
2024-06-07 13:20:00,3801.45,3805.0,3801.45,3805.0,300.0,3772.0944,3775.617,3772.0944,3775.617,300.0
2024-06-07 13:25:00,3809.01,3809.01,3809.01,3809.01,100.0,3779.5961,3779.5961,3779.5961,3779.5961,100.0
2024-06-07 13:30:00,3804.53,3804.53,3802.6,3802.6,328.0,3775.1507,3775.1507,3773.2356,3773.2356,328.0
2024-06-07 13:35:00,3799.86,3799.86,3799.86,3799.86,200.0,3770.5167,3770.5167,3770.5167,3770.5167,200.0
2024-06-07 13:40:00,3798.85,3798.85,3797.5,3797.5,300.0,3769.5145,3769.5145,3768.1749,3768.1749,300.0
2024-06-07 13:45:00,3795.03,3795.03,3792.8,3792.8,200.0,3765.724,3765.724,3763.5112,3763.5112,200.0
2024-06-07 13:50:00,3794.72,3794.72,3794.72,3794.72,100.0,3765.4164,3765.4164,3765.4164,3765.4164,100.0
2024-06-07 13:55:00,3788.23,3789.61,3788.23,3789.61,205.0,3758.9765,3760.3459,3758.9765,3760.3459,205.0
2024-06-07 14:00:00,3784.23,3784.23,3784.23,3784.23,100.0,3755.0074,3755.0074,3755.0074,3755.0074,100.0
2024-06-07 14:05:00,3780.0,3780.0,3778.29,3778.29,200.0,3750.8101,3750.8101,3749.1133,3749.1133,200.0
2024-06-07 14:10:00,3779.02,3779.3,3779.02,3779.3,400.0,3749.8376,3750.1155,3749.8376,3750.1155,400.0
2024-06-07 14:15:00,3780.85,3782.17,3780.84,3782.17,316.0,3751.6535,3752.9633,3751.6436,3752.9633,316.0
2024-06-07 14:20:00,3785.08,3790.0,3785.08,3790.0,438.0,3755.8508,3760.7329,3755.8508,3760.7329,438.0
2024-06-07 14:25:00,3794.18,3794.18,3788.5,3788.5,200.0,3764.8806,3764.8806,3759.2444,3759.2444,200.0
2024-06-07 14:30:00,3788.5,3788.5,3788.5,3788.5,0.0,3759.2444,3759.2444,3759.2444,3759.2444,0.0
2024-06-07 14:35:00,3788.5,3788.5,3788.5,3788.5,0.0,3759.2444,3759.2444,3759.2444,3759.2444,0.0
2024-06-07 14:40:00,3792.7,3792.7,3792.68,3792.68,202.0,3763.412,3763.412,3763.3922,3763.3922,202.0
2024-06-07 14:45:00,3792.68,3799.11,3792.68,3799.11,704.0,3763.3922,3769.7725,3763.3922,3769.7725,704.0
2024-06-07 14:50:00,3797.6,3797.6,3795.31,3797.42,500.0,3768.2742,3768.2742,3766.0018,3768.0956,500.0
2024-06-07 14:55:00,3798.87,3801.56,3798.87,3800.56,750.0,3769.5344,3772.2036,3769.5344,3771.2113,750.0
2024-06-07 15:00:00,3801.1,3803.85,3801.09,3803.44,310.0,3771.7471,3774.4759,3771.7372,3774.0691,310.0
2024-06-07 15:05:00,3804.39,3804.39,3799.26,3799.26,315.0,3775.0117,3775.0117,3769.9213,3769.9213,315.0
2024-06-07 15:10:00,3802.61,3802.61,3797.86,3797.87,800.0,3773.2455,3773.2455,3768.5322,3768.5421,800.0
2024-06-07 15:15:00,3797.01,3797.01,3797.01,3797.01,100.0,3767.6887,3767.6887,3767.6887,3767.6887,100.0
2024-06-07 15:20:00,3797.01,3799.98,3796.8,3799.98,500.0,3767.6887,3770.6358,3767.4803,3770.6358,500.0
2024-06-07 15:25:00,3799.89,3803.75,3799.89,3802.2,589.0,3770.5465,3774.3767,3770.5465,3772.8386,589.0
2024-06-07 15:30:00,3801.79,3801.79,3801.79,3801.79,139.0,3772.4318,3772.4318,3772.4318,3772.4318,139.0
2024-06-07 15:35:00,3802.82,3804.69,3802.81,3802.81,466.0,3773.4539,3775.3094,3773.4439,3773.4439,466.0
2024-06-07 15:40:00,3801.81,3805.65,3801.8,3805.65,1120.0,3772.4517,3776.262,3772.4417,3776.262,1120.0
2024-06-07 15:45:00,3803.18,3803.47,3803.18,3803.47,200.0,3773.8111,3774.0988,3773.8111,3774.0988,200.0
2024-06-07 15:50:00,3799.51,3800.96,3794.98,3800.96,2826.0,3770.1694,3771.6082,3765.6744,3771.6082,2826.0
2024-06-07 15:55:00,3803.22,3820.24,3803.21,3813.11,9488.0,3773.8508,3790.7393,3773.8408,3783.6644,9488.0
2024-06-10 09:30:00,3805.55,3805.55,3795.47,3798.37,1600.0,3776.1628,3776.1628,3766.1606,3769.0382,1600.0
2024-06-10 09:35:00,3794.99,3796.09,3794.99,3796.09,227.0,3765.6843,3766.7758,3765.6843,3766.7758,227.0
2024-06-10 09:40:00,3781.62,3798.83,3761.54,3764.49,2441.0,3752.4176,3769.4947,3732.4926,3735.4198,2441.0
2024-06-10 09:45:00,3760.14,3760.14,3747.0,3752.29,700.0,3731.1034,3731.1034,3718.0649,3723.3141,700.0
2024-06-10 09:50:00,3751.4,3752.65,3746.68,3746.68,600.0,3722.4309,3723.6713,3717.7474,3717.7474,600.0
2024-06-10 09:55:00,3755.44,3766.15,3755.44,3766.15,2266.0,3726.4397,3737.067,3726.4397,3737.067,2266.0
2024-06-10 10:00:00,3766.39,3766.39,3760.03,3760.08,600.0,3737.3052,3737.3052,3730.9943,3731.0439,600.0
2024-06-10 10:05:00,3771.05,3771.3,3771.05,3771.05,300.0,3741.9292,3742.1773,3741.9292,3741.9292,300.0
2024-06-10 10:10:00,3774.1,3774.33,3774.1,3774.33,500.0,3744.9556,3745.1839,3744.9556,3745.1839,500.0
2024-06-10 10:15:00,3777.13,3779.96,3777.13,3777.99,300.0,3747.9622,3750.7704,3747.9622,3748.8156,300.0
2024-06-10 10:20:00,3779.96,3779.96,3779.96,3779.96,200.0,3750.7704,3750.7704,3750.7704,3750.7704,200.0
2024-06-10 10:25:00,3778.01,3778.06,3778.01,3778.06,200.0,3748.8354,3748.8851,3748.8354,3748.8851,200.0
2024-06-10 10:30:00,3778.56,3780.12,3778.56,3779.91,400.0,3749.3812,3750.9291,3749.3812,3750.7208,400.0
2024-06-10 10:35:00,3779.54,3779.54,3779.54,3779.54,100.0,3750.3536,3750.3536,3750.3536,3750.3536,100.0
2024-06-10 10:40:00,3774.36,3774.36,3769.49,3769.5,800.0,3745.2136,3745.2136,3740.3812,3740.3912,800.0
2024-06-10 10:45:00,3772.5,3773.16,3772.5,3773.16,200.0,3743.368,3744.0229,3743.368,3744.0229,200.0
2024-06-10 10:50:00,3773.16,3773.16,3773.16,3773.16,0.0,3744.0229,3744.0229,3744.0229,3744.0229,0.0
2024-06-10 10:55:00,3769.36,3769.36,3769.35,3769.36,200.0,3740.2522,3740.2522,3740.2423,3740.2522,200.0
2024-06-10 11:00:00,3769.84,3773.39,3769.84,3771.16,411.0,3740.7285,3744.2511,3740.7285,3742.0383,411.0
2024-06-10 11:05:00,3769.84,3769.84,3769.84,3769.84,100.0,3740.7285,3740.7285,3740.7285,3740.7285,100.0
2024-06-10 11:10:00,3772.23,3776.04,3772.19,3772.19,1000.0,3743.1001,3746.8807,3743.0604,3743.0604,1000.0
2024-06-10 11:15:00,3773.02,3774.82,3771.49,3771.49,300.0,3743.884,3745.6701,3742.3658,3742.3658,300.0
2024-06-10 11:20:00,3775.14,3776.14,3775.11,3776.14,600.0,3745.9876,3746.9799,3745.9578,3746.9799,600.0
2024-06-10 11:25:00,3784.2,3784.2,3781.44,3781.44,300.0,3754.9776,3754.9776,3752.239,3752.239,300.0
2024-06-10 11:30:00,3781.44,3781.44,3781.44,3781.44,0.0,3752.239,3752.239,3752.239,3752.239,0.0
2024-06-10 11:35:00,3781.44,3781.44,3781.44,3781.44,0.0,3752.239,3752.239,3752.239,3752.239,0.0
2024-06-10 11:40:00,3779.51,3779.53,3779.51,3779.53,218.0,3750.3239,3750.3437,3750.3239,3750.3437,218.0
2024-06-10 11:45:00,3779.47,3779.47,3779.45,3779.45,200.0,3750.2842,3750.2842,3750.2643,3750.2643,200.0
2024-06-10 11:50:00,3782.78,3785.81,3782.78,3785.51,1000.0,3753.5686,3756.5752,3753.5686,3756.2775,1000.0
2024-06-10 11:55:00,3781.01,3781.41,3779.0,3779.0,824.0,3751.8123,3752.2092,3749.8178,3749.8178,824.0
2024-06-10 12:00:00,3779.0,3779.0,3779.0,3779.0,0.0,3749.8178,3749.8178,3749.8178,3749.8178,0.0
2024-06-10 12:05:00,3778.5,3778.5,3778.5,3778.5,100.0,3749.3217,3749.3217,3749.3217,3749.3217,100.0
2024-06-10 12:10:00,3776.3,3776.3,3776.3,3776.3,100.0,3747.1386,3747.1386,3747.1386,3747.1386,100.0
2024-06-10 12:15:00,3778.16,3780.19,3775.93,3778.42,900.0,3748.9843,3750.9986,3746.7715,3749.2423,900.0
2024-06-10 12:20:00,3778.42,3778.42,3778.42,3778.42,0.0,3749.2423,3749.2423,3749.2423,3749.2423,0.0
2024-06-10 12:25:00,3777.97,3781.01,3777.97,3780.28,500.0,3748.7958,3751.8123,3748.7958,3751.0879,500.0
2024-06-10 12:30:00,3780.28,3780.28,3780.28,3780.28,0.0,3751.0879,3751.0879,3751.0879,3751.0879,0.0
2024-06-10 12:35:00,3777.66,3777.67,3777.66,3777.66,176.0,3748.4881,3748.4981,3748.4881,3748.4881,176.0
2024-06-10 12:40:00,3775.6,3775.6,3775.6,3775.6,100.0,3746.4441,3746.4441,3746.4441,3746.4441,100.0
2024-06-10 12:45:00,3775.19,3775.37,3765.34,3771.26,800.0,3746.0372,3746.2158,3736.2633,3742.1376,800.0
2024-06-10 12:50:00,3770.89,3778.0,3770.89,3778.0,1003.0,3741.7704,3748.8255,3741.7704,3748.8255,1003.0
2024-06-10 12:55:00,3776.08,3778.65,3776.07,3778.64,218.0,3746.9203,3749.4705,3746.9104,3749.4606,218.0
2024-06-10 13:00:00,3778.64,3778.64,3778.64,3778.64,0.0,3749.4606,3749.4606,3749.4606,3749.4606,0.0
2024-06-10 13:05:00,3777.11,3780.74,3777.1,3780.74,1063.0,3747.9424,3751.5444,3747.9325,3751.5444,1063.0
2024-06-10 13:10:00,3778.27,3778.27,3778.27,3778.27,100.0,3749.0934,3749.0934,3749.0934,3749.0934,100.0
2024-06-10 13:15:00,3780.39,3780.39,3779.31,3780.0,300.0,3751.1971,3751.1971,3750.1254,3750.8101,300.0
2024-06-10 13:20:00,3781.88,3786.22,3781.88,3783.81,836.0,3752.6756,3756.982,3752.6756,3754.5907,836.0
2024-06-10 13:25:00,3784.93,3784.93,3784.93,3784.93,100.0,3755.702,3755.702,3755.702,3755.702,100.0
2024-06-10 13:30:00,3784.93,3784.93,3784.93,3784.93,0.0,3755.702,3755.702,3755.702,3755.702,0.0
2024-06-10 13:35:00,3784.93,3784.93,3784.93,3784.93,0.0,3755.702,3755.702,3755.702,3755.702,0.0
2024-06-10 13:40:00,3784.93,3784.93,3784.93,3784.93,0.0,3755.702,3755.702,3755.702,3755.702,0.0
2024-06-10 13:45:00,3787.56,3787.71,3787.56,3787.71,200.0,3758.3117,3758.4605,3758.3117,3758.4605,200.0
2024-06-10 13:50:00,3787.63,3787.63,3787.63,3787.63,100.0,3758.3812,3758.3812,3758.3812,3758.3812,100.0
2024-06-10 13:55:00,3787.98,3787.98,3787.98,3787.98,100.0,3758.7285,3758.7285,3758.7285,3758.7285,100.0
2024-06-10 14:00:00,3785.63,3785.63,3785.62,3785.63,100.0,3756.3966,3756.3966,3756.3867,3756.3966,100.0
2024-06-10 14:05:00,3785.47,3785.47,3785.47,3785.47,100.0,3756.2378,3756.2378,3756.2378,3756.2378,100.0
2024-06-10 14:10:00,3785.47,3785.47,3785.47,3785.47,0.0,3756.2378,3756.2378,3756.2378,3756.2378,0.0
2024-06-10 14:15:00,3787.5,3788.16,3785.86,3785.87,524.0,3758.2522,3758.9071,3756.6248,3756.6347,524.0
2024-06-10 14:20:00,3788.9,3790.69,3788.9,3790.69,400.0,3759.6413,3761.4175,3759.6413,3761.4175,400.0
2024-06-10 14:25:00,3790.69,3790.69,3790.69,3790.69,0.0,3761.4175,3761.4175,3761.4175,3761.4175,0.0
2024-06-10 14:30:00,3791.58,3791.58,3791.58,3791.58,100.0,3762.3007,3762.3007,3762.3007,3762.3007,100.0
2024-06-10 14:35:00,3788.69,3788.69,3788.22,3788.44,470.0,3759.433,3759.433,3758.9666,3759.1849,470.0
2024-06-10 14:40:00,3792.12,3794.35,3792.12,3792.76,400.0,3762.8365,3765.0493,3762.8365,3763.4715,400.0
2024-06-10 14:45:00,3794.07,3794.66,3794.07,3794.66,200.0,3764.7714,3765.3569,3764.7714,3765.3569,200.0
2024-06-10 14:50:00,3796.14,3797.1,3796.13,3796.8,400.0,3766.8254,3767.778,3766.8155,3767.4803,400.0
2024-06-10 14:55:00,3796.84,3796.91,3794.73,3795.31,3900.0,3767.52,3767.5895,3765.4263,3766.0018,3900.0
2024-06-10 15:00:00,3799.76,3799.76,3798.58,3798.58,200.0,3770.4175,3770.4175,3769.2466,3769.2466,200.0
2024-06-10 15:05:00,3801.36,3801.36,3798.28,3798.28,736.0,3772.0051,3772.0051,3768.9489,3768.9489,736.0
2024-06-10 15:10:00,3795.65,3797.71,3795.65,3797.71,200.0,3766.3392,3768.3833,3766.3392,3768.3833,200.0
2024-06-10 15:15:00,3796.56,3799.05,3796.55,3799.05,200.0,3767.2422,3769.713,3767.2323,3769.713,200.0
2024-06-10 15:20:00,3799.05,3799.05,3799.05,3799.05,0.0,3769.713,3769.713,3769.713,3769.713,0.0
2024-06-10 15:25:00,3799.52,3801.03,3799.51,3800.2,400.0,3770.1793,3771.6777,3770.1694,3770.8541,400.0
2024-06-10 15:30:00,3801.73,3801.73,3798.33,3799.45,900.0,3772.3723,3772.3723,3768.9985,3770.1099,900.0
2024-06-10 15:35:00,3795.49,3796.01,3795.49,3796.01,200.0,3766.1805,3766.6964,3766.1805,3766.6964,200.0
2024-06-10 15:40:00,3796.82,3802.57,3796.82,3800.74,922.0,3767.5002,3773.2058,3767.5002,3771.3899,922.0
2024-06-10 15:45:00,3796.64,3796.65,3792.8,3793.67,656.0,3767.3216,3767.3315,3763.5112,3764.3745,656.0
2024-06-10 15:50:00,3791.44,3792.52,3790.56,3790.56,869.0,3762.1617,3763.2334,3761.2885,3761.2885,869.0
2024-06-10 15:55:00,3790.53,3792.08,3787.02,3792.03,2513.0,3761.2588,3762.7968,3757.7759,3762.7472,2513.0
2024-06-11 09:30:00,3772.98,3785.05,3772.98,3785.05,1100.0,3743.8443,3755.8211,3743.8443,3755.8211,1100.0
2024-06-11 09:35:00,3763.69,3787.27,3763.69,3783.06,800.0,3734.626,3758.0239,3734.626,3753.8464,800.0
2024-06-11 09:40:00,3780.12,3780.12,3779.88,3779.88,200.0,3750.9291,3750.9291,3750.691,3750.691,200.0
2024-06-11 09:45:00,3774.75,3775.99,3762.72,3775.99,1241.0,3745.6006,3746.831,3733.6635,3746.831,1241.0
2024-06-11 09:50:00,3773.74,3773.74,3772.12,3772.12,200.0,3744.5984,3744.5984,3742.9909,3742.9909,200.0
2024-06-11 09:55:00,3775.11,3781.24,3775.1,3779.92,595.0,3745.9578,3752.0405,3745.9479,3750.7307,595.0
2024-06-11 10:00:00,3776.18,3776.18,3776.17,3776.18,100.0,3747.0196,3747.0196,3747.0097,3747.0196,100.0
2024-06-11 10:05:00,3781.06,3781.35,3781.05,3781.06,700.0,3751.8619,3752.1497,3751.852,3751.8619,700.0
2024-06-11 10:10:00,3781.31,3788.34,3779.0,3788.34,3500.0,3752.11,3759.0857,3749.8178,3759.0857,3500.0
2024-06-11 10:15:00,3789.45,3799.16,3789.45,3792.75,1352.0,3760.1871,3769.8221,3760.1871,3763.4616,1352.0
2024-06-11 10:20:00,3792.75,3796.0,3792.75,3796.0,302.0,3763.4616,3766.6865,3763.4616,3766.6865,302.0
2024-06-11 10:25:00,3797.5,3797.5,3797.5,3797.5,100.0,3768.1749,3768.1749,3768.1749,3768.1749,100.0
2024-06-11 10:30:00,3802.02,3802.02,3802.02,3802.02,100.0,3772.66,3772.66,3772.66,3772.66,100.0
2024-06-11 10:35:00,3802.02,3802.02,3802.02,3802.02,0.0,3772.66,3772.66,3772.66,3772.66,0.0
2024-06-11 10:40:00,3799.96,3799.96,3798.33,3799.9,500.0,3770.6159,3770.6159,3768.9985,3770.5564,500.0
2024-06-11 10:45:00,3806.97,3806.97,3806.0,3806.05,350.0,3777.5718,3777.5718,3776.6093,3776.6589,350.0
2024-06-11 10:50:00,3813.0,3819.89,3812.29,3814.81,752.0,3783.5552,3790.392,3782.8507,3785.3513,752.0
2024-06-11 10:55:00,3814.81,3814.81,3814.81,3814.81,0.0,3785.3513,3785.3513,3785.3513,3785.3513,0.0
2024-06-11 11:00:00,3813.05,3813.05,3813.05,3813.05,100.0,3783.6049,3783.6049,3783.6049,3783.6049,100.0
2024-06-11 11:05:00,3813.05,3813.05,3813.05,3813.05,0.0,3783.6049,3783.6049,3783.6049,3783.6049,0.0
2024-06-11 11:10:00,3813.05,3813.05,3813.05,3813.05,0.0,3783.6049,3783.6049,3783.6049,3783.6049,0.0
2024-06-11 11:15:00,3813.05,3813.05,3813.05,3813.05,0.0,3783.6049,3783.6049,3783.6049,3783.6049,0.0
2024-06-11 11:20:00,3803.21,3805.16,3801.83,3805.16,400.0,3773.8408,3775.7758,3772.4715,3775.7758,400.0
2024-06-11 11:25:00,3805.16,3805.16,3805.16,3805.16,0.0,3775.7758,3775.7758,3775.7758,3775.7758,0.0
2024-06-11 11:30:00,3800.28,3800.28,3800.28,3800.28,100.0,3770.9335,3770.9335,3770.9335,3770.9335,100.0
2024-06-11 11:35:00,3795.72,3795.72,3795.72,3795.72,100.0,3766.4087,3766.4087,3766.4087,3766.4087,100.0
2024-06-11 11:40:00,3793.32,3795.4,3793.32,3795.4,200.0,3764.0272,3766.0912,3764.0272,3766.0912,200.0
2024-06-11 11:45:00,3799.03,3799.03,3799.03,3799.03,100.0,3769.6931,3769.6931,3769.6931,3769.6931,100.0
2024-06-11 11:50:00,3799.03,3799.03,3799.03,3799.03,0.0,3769.6931,3769.6931,3769.6931,3769.6931,0.0
2024-06-11 11:55:00,3799.03,3799.03,3799.03,3799.03,0.0,3769.6931,3769.6931,3769.6931,3769.6931,0.0
2024-06-11 12:00:00,3799.35,3799.35,3799.34,3799.35,100.0,3770.0107,3770.0107,3770.0007,3770.0107,100.0
2024-06-11 12:05:00,3799.35,3799.35,3799.35,3799.35,0.0,3770.0107,3770.0107,3770.0107,3770.0107,0.0
2024-06-11 12:10:00,3804.43,3804.43,3804.43,3804.43,100.0,3775.0514,3775.0514,3775.0514,3775.0514,100.0
2024-06-11 12:15:00,3803.27,3803.27,3803.26,3803.27,100.0,3773.9004,3773.9004,3773.8905,3773.9004,100.0
2024-06-11 12:20:00,3795.5,3795.5,3795.49,3795.5,100.0,3766.1904,3766.1904,3766.1805,3766.1904,100.0
2024-06-11 12:25:00,3800.17,3800.17,3800.17,3800.17,100.0,3770.8243,3770.8243,3770.8243,3770.8243,100.0
2024-06-11 12:30:00,3800.17,3800.17,3800.17,3800.17,0.0,3770.8243,3770.8243,3770.8243,3770.8243,0.0
2024-06-11 12:35:00,3800.17,3800.17,3800.17,3800.17,0.0,3770.8243,3770.8243,3770.8243,3770.8243,0.0
2024-06-11 12:40:00,3800.17,3800.17,3800.17,3800.17,0.0,3770.8243,3770.8243,3770.8243,3770.8243,0.0
2024-06-11 12:45:00,3800.17,3800.17,3800.17,3800.17,0.0,3770.8243,3770.8243,3770.8243,3770.8243,0.0
2024-06-11 12:50:00,3790.08,3790.08,3790.08,3790.08,100.0,3760.8122,3760.8122,3760.8122,3760.8122,100.0
2024-06-11 12:55:00,3789.68,3789.69,3789.68,3789.69,200.0,3760.4153,3760.4252,3760.4153,3760.4252,200.0
2024-06-11 13:00:00,3784.83,3784.83,3784.83,3784.83,100.0,3755.6028,3755.6028,3755.6028,3755.6028,100.0
2024-06-11 13:05:00,3789.72,3789.72,3789.72,3789.72,100.0,3760.455,3760.455,3760.455,3760.455,100.0
2024-06-11 13:10:00,3791.63,3792.11,3791.63,3792.11,200.0,3762.3503,3762.8266,3762.3503,3762.8266,200.0
2024-06-11 13:15:00,3792.11,3792.11,3792.11,3792.11,0.0,3762.8266,3762.8266,3762.8266,3762.8266,0.0
2024-06-11 13:20:00,3792.11,3792.11,3792.11,3792.11,0.0,3762.8266,3762.8266,3762.8266,3762.8266,0.0
2024-06-11 13:25:00,3788.05,3788.05,3788.05,3788.05,100.0,3758.7979,3758.7979,3758.7979,3758.7979,100.0
2024-06-11 13:30:00,3788.05,3788.05,3788.05,3788.05,0.0,3758.7979,3758.7979,3758.7979,3758.7979,0.0
2024-06-11 13:35:00,3788.05,3788.05,3788.05,3788.05,0.0,3758.7979,3758.7979,3758.7979,3758.7979,0.0
2024-06-11 13:40:00,3790.75,3790.75,3790.75,3790.75,100.0,3761.4771,3761.4771,3761.4771,3761.4771,100.0
2024-06-11 13:45:00,3790.75,3790.75,3790.75,3790.75,0.0,3761.4771,3761.4771,3761.4771,3761.4771,0.0
2024-06-11 13:50:00,3790.75,3790.75,3790.75,3790.75,0.0,3761.4771,3761.4771,3761.4771,3761.4771,0.0
2024-06-11 13:55:00,3789.74,3789.74,3788.35,3788.35,400.0,3760.4749,3760.4749,3759.0956,3759.0956,400.0
2024-06-11 14:00:00,3788.35,3788.35,3788.35,3788.35,0.0,3759.0956,3759.0956,3759.0956,3759.0956,0.0
2024-06-11 14:05:00,3790.41,3790.42,3790.41,3790.41,100.0,3761.1397,3761.1496,3761.1397,3761.1397,100.0
2024-06-11 14:10:00,3793.05,3793.05,3793.04,3793.05,100.0,3763.7593,3763.7593,3763.7494,3763.7593,100.0
2024-06-11 14:15:00,3793.05,3793.05,3793.05,3793.05,0.0,3763.7593,3763.7593,3763.7593,3763.7593,0.0
2024-06-11 14:20:00,3798.14,3798.14,3798.14,3798.14,100.0,3768.81,3768.81,3768.81,3768.81,100.0
2024-06-11 14:25:00,3798.77,3798.77,3798.77,3798.77,100.0,3769.4351,3769.4351,3769.4351,3769.4351,100.0
2024-06-11 14:30:00,3796.14,3802.27,3796.14,3798.51,919.0,3766.8254,3772.9081,3766.8254,3769.1771,919.0
2024-06-11 14:35:00,3796.33,3796.33,3794.0,3794.0,330.0,3767.014,3767.014,3764.702,3764.702,330.0
2024-06-11 14:40:00,3793.94,3794.51,3790.0,3790.0,726.0,3764.6424,3765.208,3760.7329,3760.7329,726.0
2024-06-11 14:45:00,3789.32,3792.55,3786.72,3790.56,550.0,3760.0581,3763.2632,3757.4782,3761.2885,550.0
2024-06-11 14:50:00,3792.63,3792.64,3789.07,3789.07,236.0,3763.3425,3763.3525,3759.81,3759.81,236.0
2024-06-11 14:55:00,3790.86,3790.86,3790.86,3790.86,100.0,3761.5862,3761.5862,3761.5862,3761.5862,100.0
2024-06-11 15:00:00,3794.5,3794.5,3794.5,3794.5,100.0,3765.1981,3765.1981,3765.1981,3765.1981,100.0
2024-06-11 15:05:00,3794.5,3794.5,3794.5,3794.5,0.0,3765.1981,3765.1981,3765.1981,3765.1981,0.0
2024-06-11 15:10:00,3792.19,3792.19,3792.18,3792.19,200.0,3762.9059,3762.9059,3762.896,3762.9059,200.0
2024-06-11 15:15:00,3795.04,3795.7,3795.04,3795.7,299.0,3765.7339,3766.3888,3765.7339,3766.3888,299.0
2024-06-11 15:20:00,3795.61,3796.0,3793.41,3795.26,740.0,3766.2995,3766.6865,3764.1165,3765.9522,740.0
2024-06-11 15:25:00,3793.0,3794.5,3793.0,3794.5,1102.0,3763.7097,3765.1981,3763.7097,3765.1981,1102.0
2024-06-11 15:30:00,3793.68,3793.68,3791.78,3791.78,224.0,3764.3844,3764.3844,3762.4991,3762.4991,224.0
2024-06-11 15:35:00,3792.63,3794.0,3789.35,3789.35,1242.0,3763.3425,3764.702,3760.0879,3760.0879,1242.0
2024-06-11 15:40:00,3789.3,3790.76,3788.99,3789.0,441.0,3760.0383,3761.487,3759.7307,3759.7406,441.0
2024-06-11 15:45:00,3790.0,3790.58,3790.0,3790.0,586.0,3760.7329,3761.3084,3760.7329,3760.7329,586.0
2024-06-11 15:50:00,3788.39,3788.46,3783.93,3785.66,3328.0,3759.1353,3759.2047,3754.7097,3756.4264,3328.0
2024-06-11 15:55:00,3789.0,3791.5,3784.43,3788.77,7562.0,3759.7406,3762.2213,3755.2059,3759.5124,7562.0
2024-06-12 09:30:00,3807.0,3826.86,3807.0,3826.86,2553.0,3777.6016,3797.3082,3777.6016,3797.3082,2553.0
2024-06-12 09:35:00,3829.0,3851.49,3828.99,3851.49,816.0,3799.4317,3821.748,3799.4218,3821.748,816.0
2024-06-12 09:40:00,3851.75,3851.75,3851.72,3851.72,300.0,3822.006,3822.006,3821.9762,3821.9762,300.0
2024-06-12 09:45:00,3852.43,3862.98,3852.14,3862.98,1314.0,3822.6808,3833.1493,3822.393,3833.1493,1314.0
2024-06-12 09:50:00,3860.76,3876.24,3860.42,3873.24,1795.0,3830.9464,3846.3069,3830.6091,3843.3301,1795.0
2024-06-12 09:55:00,3878.2,3884.73,3878.0,3881.99,1341.0,3848.2518,3854.7313,3848.0533,3852.0125,1341.0
2024-06-12 10:00:00,3874.14,3891.42,3874.08,3891.42,1395.0,3844.2231,3861.3697,3844.1636,3861.3697,1395.0
2024-06-12 10:05:00,3892.88,3893.0,3888.76,3892.25,1100.0,3862.8184,3862.9375,3858.7302,3862.1933,1100.0
2024-06-12 10:10:00,3888.58,3888.58,3879.79,3884.51,1038.0,3858.5516,3858.5516,3849.8295,3854.513,1038.0
2024-06-12 10:15:00,3886.44,3887.4,3885.9,3887.4,500.0,3856.4281,3857.3807,3855.8923,3857.3807,500.0
2024-06-12 10:20:00,3888.69,3897.43,3887.62,3888.0,1200.0,3858.6608,3867.3333,3857.599,3857.9761,1200.0
2024-06-12 10:25:00,3892.58,3892.58,3892.0,3892.01,400.0,3862.5207,3862.5207,3861.9452,3861.9551,400.0
2024-06-12 10:30:00,3892.74,3911.69,3891.91,3911.69,1756.0,3862.6795,3881.4831,3861.8559,3881.4831,1756.0
2024-06-12 10:35:00,3908.12,3908.12,3896.66,3896.66,698.0,3877.9407,3877.9407,3866.5692,3866.5692,698.0
2024-06-12 10:40:00,3893.3,3893.46,3887.58,3891.64,500.0,3863.2352,3863.3939,3857.5593,3861.588,500.0
2024-06-12 10:45:00,3889.43,3891.68,3889.43,3891.68,206.0,3859.395,3861.6277,3859.395,3861.6277,206.0
2024-06-12 10:50:00,3894.28,3894.28,3884.07,3884.07,726.0,3864.2076,3864.2076,3854.0764,3854.0764,726.0
2024-06-12 10:55:00,3882.83,3882.83,3882.82,3882.83,389.0,3852.846,3852.846,3852.8361,3852.846,389.0
2024-06-12 11:00:00,3880.31,3880.31,3878.72,3879.0,439.0,3850.3455,3850.3455,3848.7677,3849.0456,439.0
2024-06-12 11:05:00,3882.01,3882.01,3882.01,3882.01,100.0,3852.0323,3852.0323,3852.0323,3852.0323,100.0
2024-06-12 11:10:00,3873.73,3876.85,3873.73,3873.73,652.0,3843.8163,3846.9122,3843.8163,3843.8163,652.0
2024-06-12 11:15:00,3874.39,3875.89,3870.61,3875.89,400.0,3844.4712,3845.9596,3840.7204,3845.9596,400.0
2024-06-12 11:20:00,3881.08,3881.08,3881.08,3881.08,100.0,3851.1095,3851.1095,3851.1095,3851.1095,100.0
2024-06-12 11:25:00,3884.97,3884.97,3881.37,3881.37,500.0,3854.9695,3854.9695,3851.3973,3851.3973,500.0
2024-06-12 11:30:00,3882.33,3882.83,3878.77,3882.13,900.0,3852.3499,3852.846,3848.8174,3852.1514,900.0
2024-06-12 11:35:00,3885.87,3885.87,3883.25,3883.62,500.0,3855.8625,3855.8625,3853.2628,3853.6299,500.0
2024-06-12 11:40:00,3885.55,3885.55,3882.21,3882.21,300.0,3855.545,3855.545,3852.2308,3852.2308,300.0
2024-06-12 11:45:00,3881.18,3883.22,3878.83,3883.0,1000.0,3851.2087,3853.233,3848.8769,3853.0147,1000.0
2024-06-12 11:50:00,3878.4,3881.46,3874.81,3879.18,1000.0,3848.4502,3851.4866,3844.8879,3849.2242,1000.0
2024-06-12 11:55:00,3879.18,3879.18,3879.18,3879.18,0.0,3849.2242,3849.2242,3849.2242,3849.2242,0.0
2024-06-12 12:00:00,3875.93,3878.74,3875.93,3878.73,300.0,3845.9993,3848.7876,3845.9993,3848.7777,300.0
2024-06-12 12:05:00,3882.21,3882.21,3882.21,3882.21,100.0,3852.2308,3852.2308,3852.2308,3852.2308,100.0
2024-06-12 12:10:00,3883.73,3883.73,3883.73,3883.73,100.0,3853.7391,3853.7391,3853.7391,3853.7391,100.0
2024-06-12 12:15:00,3887.56,3887.56,3881.42,3881.42,200.0,3857.5395,3857.5395,3851.4469,3851.4469,200.0
2024-06-12 12:20:00,3883.59,3883.59,3877.63,3877.63,500.0,3853.6001,3853.6001,3847.6862,3847.6862,500.0
2024-06-12 12:25:00,3876.58,3882.09,3876.58,3882.09,1500.0,3846.6443,3852.1117,3846.6443,3852.1117,1500.0
2024-06-12 12:30:00,3876.93,3876.93,3873.96,3873.96,300.0,3846.9916,3846.9916,3844.0445,3844.0445,300.0
2024-06-12 12:35:00,3873.09,3875.69,3873.09,3873.66,300.0,3843.1812,3845.7611,3843.1812,3843.7468,300.0
2024-06-12 12:40:00,3877.48,3877.48,3877.48,3877.48,200.0,3847.5373,3847.5373,3847.5373,3847.5373,200.0
2024-06-12 12:45:00,3877.48,3877.48,3877.48,3877.48,0.0,3847.5373,3847.5373,3847.5373,3847.5373,0.0
2024-06-12 12:50:00,3877.48,3877.48,3877.48,3877.48,100.0,3847.5373,3847.5373,3847.5373,3847.5373,100.0
2024-06-12 12:55:00,3877.48,3877.48,3877.48,3877.48,0.0,3847.5373,3847.5373,3847.5373,3847.5373,0.0
2024-06-12 13:00:00,3876.22,3876.22,3876.22,3876.22,100.0,3846.287,3846.287,3846.287,3846.287,100.0
2024-06-12 13:05:00,3874.69,3880.09,3874.69,3880.09,500.0,3844.7689,3850.1272,3844.7689,3850.1272,500.0
2024-06-12 13:10:00,3880.0,3880.22,3880.0,3880.22,200.0,3850.0379,3850.2562,3850.0379,3850.2562,200.0
2024-06-12 13:15:00,3882.69,3882.69,3882.69,3882.69,100.0,3852.7071,3852.7071,3852.7071,3852.7071,100.0
2024-06-12 13:20:00,3882.69,3882.69,3882.69,3882.69,0.0,3852.7071,3852.7071,3852.7071,3852.7071,0.0
2024-06-12 13:25:00,3882.69,3882.69,3882.69,3882.69,0.0,3852.7071,3852.7071,3852.7071,3852.7071,0.0
2024-06-12 13:30:00,3878.06,3878.06,3877.82,3877.95,957.0,3848.1128,3848.1128,3847.8747,3848.0037,957.0
2024-06-12 13:35:00,3878.39,3879.52,3878.39,3879.52,200.0,3848.4403,3849.5616,3848.4403,3849.5616,200.0
2024-06-12 13:40:00,3875.99,3879.52,3875.68,3876.19,699.0,3846.0588,3849.5616,3845.7512,3846.2573,699.0
2024-06-12 13:45:00,3876.19,3876.19,3876.19,3876.19,0.0,3846.2573,3846.2573,3846.2573,3846.2573,0.0
2024-06-12 13:50:00,3878.14,3882.23,3878.14,3882.23,200.0,3848.1922,3852.2506,3848.1922,3852.2506,200.0
2024-06-12 13:55:00,3878.79,3878.79,3878.79,3878.79,100.0,3848.8372,3848.8372,3848.8372,3848.8372,100.0
2024-06-12 14:00:00,3873.35,3878.8,3867.39,3878.8,695.0,3843.4392,3848.8471,3837.5252,3848.8471,695.0
2024-06-12 14:05:00,3874.39,3878.55,3870.11,3877.29,1300.0,3844.4712,3848.5991,3840.2242,3847.3488,1300.0
2024-06-12 14:10:00,3872.22,3872.22,3871.77,3872.21,700.0,3842.3179,3842.3179,3841.8714,3842.308,700.0
2024-06-12 14:15:00,3870.74,3870.74,3870.69,3870.69,500.0,3840.8494,3840.8494,3840.7998,3840.7998,500.0
2024-06-12 14:20:00,3870.69,3870.69,3870.69,3870.69,0.0,3840.7998,3840.7998,3840.7998,3840.7998,0.0
2024-06-12 14:25:00,3875.7,3880.48,3875.7,3880.48,544.0,3845.7711,3850.5141,3845.7711,3850.5141,544.0
2024-06-12 14:30:00,3880.48,3880.48,3880.48,3880.48,0.0,3850.5141,3850.5141,3850.5141,3850.5141,0.0
2024-06-12 14:35:00,3875.08,3880.38,3875.08,3880.38,400.0,3845.1558,3850.4149,3845.1558,3850.4149,400.0
2024-06-12 14:40:00,3875.28,3875.28,3875.28,3875.28,100.0,3845.3543,3845.3543,3845.3543,3845.3543,100.0
2024-06-12 14:45:00,3878.07,3878.9,3878.07,3878.65,570.0,3848.1228,3848.9464,3848.1228,3848.6983,570.0
2024-06-12 14:50:00,3880.77,3880.77,3878.03,3880.0,712.0,3850.8019,3850.8019,3848.0831,3850.0379,712.0
2024-06-12 14:55:00,3883.05,3888.0,3882.48,3882.48,500.0,3853.0643,3857.9761,3852.4987,3852.4987,500.0
2024-06-12 15:00:00,3885.14,3888.02,3883.56,3888.02,1194.0,3855.1382,3857.9959,3853.5704,3857.9959,1194.0
2024-06-12 15:05:00,3887.25,3887.25,3887.25,3887.25,400.0,3857.2319,3857.2319,3857.2319,3857.2319,400.0
2024-06-12 15:10:00,3885.98,3887.79,3884.81,3884.81,300.0,3855.9717,3857.7677,3854.8107,3854.8107,300.0
2024-06-12 15:15:00,3890.03,3896.62,3890.03,3896.62,354.0,3859.9904,3866.5295,3859.9904,3866.5295,354.0
2024-06-12 15:20:00,3892.4,3892.4,3892.4,3892.4,100.0,3862.3421,3862.3421,3862.3421,3862.3421,100.0
2024-06-12 15:25:00,3879.63,3881.83,3875.12,3876.07,900.0,3849.6707,3851.8537,3845.1955,3846.1382,900.0
2024-06-12 15:30:00,3875.73,3875.73,3872.07,3872.07,300.0,3845.8008,3845.8008,3842.1691,3842.1691,300.0
2024-06-12 15:35:00,3873.32,3878.8,3873.32,3875.48,400.0,3843.4094,3848.8471,3843.4094,3845.5528,400.0
2024-06-12 15:40:00,3875.34,3878.41,3873.08,3875.6,1374.0,3845.4138,3848.4601,3843.1713,3845.6718,1374.0
2024-06-12 15:45:00,3872.51,3879.47,3872.09,3879.12,800.0,3842.6057,3849.5119,3842.1889,3849.1647,800.0
2024-06-12 15:50:00,3879.79,3883.59,3876.45,3883.59,1844.0,3849.8295,3853.6001,3846.5153,3853.6001,1844.0
2024-06-12 15:55:00,3881.55,3881.55,3872.31,3872.31,2509.0,3851.5759,3851.5759,3842.4072,3842.4072,2509.0
2024-06-13 09:30:00,3850.0,3852.74,3850.0,3851.0,3063.0,3820.2695,3822.9884,3820.2695,3821.2618,3063.0
2024-06-13 09:35:00,3841.02,3842.76,3833.85,3840.0,400.0,3811.3589,3813.0854,3804.2442,3810.3467,400.0
2024-06-13 09:40:00,3840.0,3840.0,3838.38,3839.0,300.0,3810.3467,3810.3467,3808.7393,3809.3545,300.0
2024-06-13 09:45:00,3839.0,3839.0,3839.0,3839.0,0.0,3809.3545,3809.3545,3809.3545,3809.3545,0.0
2024-06-13 09:50:00,3856.88,3856.88,3844.22,3845.34,717.0,3827.0964,3827.0964,3814.5342,3815.6455,717.0
2024-06-13 09:55:00,3835.01,3844.4,3820.46,3828.91,1802.0,3805.3953,3814.7128,3790.9576,3799.3424,1802.0
2024-06-13 10:00:00,3830.65,3830.65,3825.0,3825.0,1100.0,3801.0689,3801.0689,3795.4626,3795.4626,1100.0
2024-06-13 10:05:00,3833.75,3838.07,3833.75,3835.65,500.0,3804.145,3808.4316,3804.145,3806.0303,500.0
2024-06-13 10:10:00,3838.01,3839.98,3838.01,3839.98,301.0,3808.3721,3810.3269,3808.3721,3810.3269,301.0
2024-06-13 10:15:00,3840.06,3840.06,3830.77,3837.1,482.0,3810.4063,3810.4063,3801.188,3807.4691,482.0
2024-06-13 10:20:00,3839.48,3839.48,3839.48,3839.48,100.0,3809.8308,3809.8308,3809.8308,3809.8308,100.0
2024-06-13 10:25:00,3839.48,3839.48,3839.48,3839.48,0.0,3809.8308,3809.8308,3809.8308,3809.8308,0.0
2024-06-13 10:30:00,3847.0,3849.0,3846.63,3847.04,800.0,3817.2927,3819.2772,3816.9255,3817.3324,800.0
2024-06-13 10:35:00,3855.89,3859.5,3855.2,3859.5,400.0,3826.114,3829.6962,3825.4294,3829.6962,400.0
2024-06-13 10:40:00,3859.5,3859.5,3859.5,3859.5,0.0,3829.6962,3829.6962,3829.6962,3829.6962,0.0
2024-06-13 10:45:00,3859.5,3859.5,3859.5,3859.5,0.0,3829.6962,3829.6962,3829.6962,3829.6962,0.0
2024-06-13 10:50:00,3844.0,3854.27,3844.0,3854.27,400.0,3814.3159,3824.5065,3814.3159,3824.5065,400.0
2024-06-13 10:55:00,3858.71,3864.65,3855.33,3860.0,834.0,3828.9123,3834.8064,3825.5584,3830.1923,834.0
2024-06-13 11:00:00,3860.0,3860.0,3860.0,3860.0,0.0,3830.1923,3830.1923,3830.1923,3830.1923,0.0
2024-06-13 11:05:00,3866.17,3866.17,3863.93,3863.93,300.0,3836.3147,3836.3147,3834.092,3834.092,300.0
2024-06-13 11:10:00,3863.93,3863.93,3863.93,3863.93,0.0,3834.092,3834.092,3834.092,3834.092,0.0
2024-06-13 11:15:00,3855.88,3862.9,3855.88,3862.9,900.0,3826.1041,3833.0699,3826.1041,3833.0699,900.0
2024-06-13 11:20:00,3861.88,3861.88,3848.15,3848.15,420.0,3832.0578,3832.0578,3818.4338,3818.4338,420.0
2024-06-13 11:25:00,3856.15,3856.15,3856.15,3856.15,100.0,3826.372,3826.372,3826.372,3826.372,100.0
2024-06-13 11:30:00,3855.24,3858.56,3850.46,3858.56,780.0,3825.4691,3828.7634,3820.726,3828.7634,780.0
2024-06-13 11:35:00,3857.08,3857.08,3854.22,3854.22,451.0,3827.2948,3827.2948,3824.4569,3824.4569,451.0
2024-06-13 11:40:00,3855.96,3855.96,3855.31,3855.31,200.0,3826.1835,3826.1835,3825.5385,3825.5385,200.0
2024-06-13 11:45:00,3855.31,3855.31,3855.31,3855.31,0.0,3825.5385,3825.5385,3825.5385,3825.5385,0.0
2024-06-13 11:50:00,3850.57,3850.57,3850.57,3850.57,100.0,3820.8351,3820.8351,3820.8351,3820.8351,100.0
2024-06-13 11:55:00,3850.57,3850.57,3850.57,3850.57,0.0,3820.8351,3820.8351,3820.8351,3820.8351,0.0
2024-06-13 12:00:00,3850.28,3850.28,3850.27,3850.28,100.0,3820.5474,3820.5474,3820.5374,3820.5474,100.0
2024-06-13 12:05:00,3855.29,3855.29,3855.29,3855.29,100.0,3825.5187,3825.5187,3825.5187,3825.5187,100.0
2024-06-13 12:10:00,3852.85,3852.85,3852.84,3852.84,200.0,3823.0975,3823.0975,3823.0876,3823.0876,200.0
2024-06-13 12:15:00,3852.84,3852.84,3852.84,3852.84,0.0,3823.0876,3823.0876,3823.0876,3823.0876,0.0
2024-06-13 12:20:00,3850.63,3850.63,3850.62,3850.63,100.0,3820.8947,3820.8947,3820.8847,3820.8947,100.0
2024-06-13 12:25:00,3847.53,3847.53,3847.53,3847.53,100.0,3817.8186,3817.8186,3817.8186,3817.8186,100.0
2024-06-13 12:30:00,3851.96,3851.96,3845.26,3845.26,704.0,3822.2144,3822.2144,3815.5661,3815.5661,704.0
2024-06-13 12:35:00,3845.26,3845.26,3845.26,3845.26,0.0,3815.5661,3815.5661,3815.5661,3815.5661,0.0
2024-06-13 12:40:00,3845.26,3845.26,3845.26,3845.26,0.0,3815.5661,3815.5661,3815.5661,3815.5661,0.0
2024-06-13 12:45:00,3852.06,3852.06,3852.05,3852.06,100.0,3822.3136,3822.3136,3822.3037,3822.3136,100.0
2024-06-13 12:50:00,3857.04,3857.04,3857.04,3857.04,100.0,3827.2552,3827.2552,3827.2552,3827.2552,100.0
2024-06-13 12:55:00,3857.89,3858.29,3857.47,3857.47,300.0,3828.0986,3828.4955,3827.6818,3827.6818,300.0
2024-06-13 13:00:00,3858.19,3859.99,3858.19,3859.99,200.0,3828.3963,3830.1824,3828.3963,3830.1824,200.0
2024-06-13 13:05:00,3859.99,3859.99,3859.99,3859.99,0.0,3830.1824,3830.1824,3830.1824,3830.1824,0.0
2024-06-13 13:10:00,3854.86,3854.86,3850.97,3854.57,300.0,3825.092,3825.092,3821.232,3824.8042,300.0
2024-06-13 13:15:00,3854.57,3854.57,3854.57,3854.57,0.0,3824.8042,3824.8042,3824.8042,3824.8042,0.0
2024-06-13 13:20:00,3854.57,3854.57,3854.57,3854.57,0.0,3824.8042,3824.8042,3824.8042,3824.8042,0.0
2024-06-13 13:25:00,3852.9,3852.9,3852.9,3852.9,500.0,3823.1471,3823.1471,3823.1471,3823.1471,500.0
2024-06-13 13:30:00,3857.16,3857.16,3857.16,3857.16,100.0,3827.3742,3827.3742,3827.3742,3827.3742,100.0
2024-06-13 13:35:00,3857.16,3857.16,3857.16,3857.16,0.0,3827.3742,3827.3742,3827.3742,3827.3742,0.0
2024-06-13 13:40:00,3857.16,3857.16,3857.16,3857.16,0.0,3827.3742,3827.3742,3827.3742,3827.3742,0.0
2024-06-13 13:45:00,3854.43,3861.12,3854.43,3857.37,300.0,3824.6653,3831.3037,3824.6653,3827.5826,300.0
2024-06-13 13:50:00,3857.37,3857.37,3857.37,3857.37,0.0,3827.5826,3827.5826,3827.5826,3827.5826,0.0
2024-06-13 13:55:00,3857.37,3857.37,3857.37,3857.37,0.0,3827.5826,3827.5826,3827.5826,3827.5826,0.0
2024-06-13 14:00:00,3850.34,3850.97,3846.84,3849.56,1424.0,3820.6069,3821.232,3817.1339,3819.8329,1424.0
2024-06-13 14:05:00,3849.56,3849.56,3849.56,3849.56,0.0,3819.8329,3819.8329,3819.8329,3819.8329,0.0
2024-06-13 14:10:00,3855.31,3855.31,3855.31,3855.31,100.0,3825.5385,3825.5385,3825.5385,3825.5385,100.0
2024-06-13 14:15:00,3851.75,3851.75,3851.75,3851.75,100.0,3822.006,3822.006,3822.006,3822.006,100.0
2024-06-13 14:20:00,3854.75,3854.75,3854.75,3854.75,100.0,3824.9828,3824.9828,3824.9828,3824.9828,100.0
2024-06-13 14:25:00,3856.46,3856.46,3856.46,3856.46,100.0,3826.6796,3826.6796,3826.6796,3826.6796,100.0
2024-06-13 14:30:00,3856.46,3856.46,3856.46,3856.46,0.0,3826.6796,3826.6796,3826.6796,3826.6796,0.0
2024-06-13 14:35:00,3848.13,3848.13,3848.13,3848.13,441.0,3818.414,3818.414,3818.414,3818.414,441.0
2024-06-13 14:40:00,3848.28,3848.28,3848.28,3848.28,100.0,3818.5628,3818.5628,3818.5628,3818.5628,100.0
2024-06-13 14:45:00,3850.93,3856.45,3850.92,3856.45,240.0,3821.1923,3826.6697,3821.1824,3826.6697,240.0
2024-06-13 14:50:00,3856.45,3856.45,3856.45,3856.45,0.0,3826.6697,3826.6697,3826.6697,3826.6697,0.0
2024-06-13 14:55:00,3859.95,3860.0,3859.32,3859.32,400.0,3830.1427,3830.1923,3829.5176,3829.5176,400.0
2024-06-13 15:00:00,3860.0,3860.0,3858.64,3859.0,300.0,3830.1923,3830.1923,3828.8428,3829.2,300.0
2024-06-13 15:05:00,3859.0,3859.0,3859.0,3859.0,0.0,3829.2,3829.2,3829.2,3829.2,0.0
2024-06-13 15:10:00,3859.0,3859.0,3859.0,3859.0,0.0,3829.2,3829.2,3829.2,3829.2,0.0
2024-06-13 15:15:00,3860.83,3861.3,3859.78,3861.3,800.0,3831.0159,3831.4823,3829.974,3831.4823,800.0
2024-06-13 15:20:00,3864.53,3864.53,3864.53,3864.53,100.0,3834.6873,3834.6873,3834.6873,3834.6873,100.0
2024-06-13 15:25:00,3862.65,3863.97,3860.81,3860.81,300.0,3832.8218,3834.1316,3830.996,3830.996,300.0
2024-06-13 15:30:00,3863.92,3863.92,3863.92,3863.92,100.0,3834.082,3834.082,3834.082,3834.082,100.0
2024-06-13 15:35:00,3860.91,3860.91,3860.91,3860.91,100.0,3831.0953,3831.0953,3831.0953,3831.0953,100.0
2024-06-13 15:40:00,3860.78,3860.78,3860.64,3860.64,210.0,3830.9663,3830.9663,3830.8274,3830.8274,210.0
2024-06-13 15:45:00,3860.64,3860.64,3860.64,3860.64,0.0,3830.8274,3830.8274,3830.8274,3830.8274,0.0
2024-06-13 15:50:00,3855.3,3856.11,3852.92,3856.11,765.0,3825.5286,3826.3323,3823.167,3826.3323,765.0
2024-06-13 15:55:00,3861.02,3861.83,3852.04,3852.04,1929.0,3831.2044,3832.0082,3822.2938,3822.2938,1929.0
2024-06-14 09:30:00,3837.01,3846.19,3837.01,3846.19,2497.0,3807.3798,3816.4889,3807.3798,3816.4889,2497.0
2024-06-14 09:35:00,3832.88,3832.88,3819.01,3830.27,1481.0,3803.2817,3803.2817,3789.5188,3800.6919,1481.0
2024-06-14 09:40:00,3831.94,3831.94,3830.19,3830.19,200.0,3802.349,3802.349,3800.6125,3800.6125,200.0
2024-06-14 09:45:00,3828.94,3837.27,3828.94,3829.0,323.0,3799.3722,3807.6378,3799.3722,3799.4317,323.0
2024-06-14 09:50:00,3829.0,3829.0,3829.0,3829.0,0.0,3799.4317,3799.4317,3799.4317,3799.4317,0.0
2024-06-14 09:55:00,3829.0,3829.0,3829.0,3829.0,0.0,3799.4317,3799.4317,3799.4317,3799.4317,0.0
2024-06-14 10:00:00,3828.61,3830.21,3828.61,3829.01,300.0,3799.0447,3800.6323,3799.0447,3799.4416,300.0
2024-06-14 10:05:00,3824.36,3826.0,3824.36,3826.0,500.0,3794.8275,3796.4549,3794.8275,3796.4549,500.0
2024-06-14 10:10:00,3818.98,3819.04,3814.09,3817.07,1015.0,3789.4891,3789.5486,3784.6368,3787.5938,1015.0
2024-06-14 10:15:00,3822.87,3822.87,3819.57,3819.57,460.0,3793.349,3793.349,3790.0745,3790.0745,460.0
2024-06-14 10:20:00,3820.82,3820.82,3816.49,3818.87,400.0,3791.3149,3791.3149,3787.0183,3789.3799,400.0
2024-06-14 10:25:00,3820.82,3820.82,3820.81,3820.82,100.0,3791.3149,3791.3149,3791.3049,3791.3149,100.0
2024-06-14 10:30:00,3815.42,3821.53,3815.42,3821.53,350.0,3785.9566,3792.0194,3785.9566,3792.0194,350.0
2024-06-14 10:35:00,3820.03,3823.18,3820.03,3823.13,414.0,3790.531,3793.6566,3790.531,3793.607,414.0
2024-06-14 10:40:00,3816.19,3816.58,3814.38,3814.38,800.0,3786.7206,3787.1076,3784.9246,3784.9246,800.0
2024-06-14 10:45:00,3821.54,3821.88,3821.54,3821.88,500.0,3792.0293,3792.3667,3792.0293,3792.3667,500.0
2024-06-14 10:50:00,3821.88,3821.88,3821.88,3821.88,0.0,3792.3667,3792.3667,3792.3667,3792.3667,0.0
2024-06-14 10:55:00,3824.0,3824.53,3824.0,3824.39,400.0,3794.4703,3794.9962,3794.4703,3794.8573,400.0
2024-06-14 11:00:00,3824.45,3827.84,3824.45,3827.84,500.0,3794.9168,3798.2806,3794.9168,3798.2806,500.0
2024-06-14 11:05:00,3826.14,3826.14,3826.14,3826.14,100.0,3796.5938,3796.5938,3796.5938,3796.5938,100.0
2024-06-14 11:10:00,3826.14,3826.14,3826.14,3826.14,0.0,3796.5938,3796.5938,3796.5938,3796.5938,0.0
2024-06-14 11:15:00,3822.95,3828.31,3822.95,3828.31,626.0,3793.4284,3798.747,3793.4284,3798.747,626.0
2024-06-14 11:20:00,3825.07,3825.08,3825.07,3825.08,400.0,3795.532,3795.542,3795.532,3795.542,400.0
2024-06-14 11:25:00,3827.0,3828.01,3827.0,3828.01,200.0,3797.4471,3798.4493,3797.4471,3798.4493,200.0
2024-06-14 11:30:00,3830.78,3833.39,3830.78,3833.39,618.0,3801.1979,3803.7878,3801.1979,3803.7878,618.0
2024-06-14 11:35:00,3833.39,3833.39,3833.39,3833.39,0.0,3803.7878,3803.7878,3803.7878,3803.7878,0.0
2024-06-14 11:40:00,3835.52,3838.08,3835.52,3838.08,200.0,3805.9013,3808.4416,3805.9013,3808.4416,200.0
2024-06-14 11:45:00,3833.15,3833.15,3833.15,3833.15,100.0,3803.5496,3803.5496,3803.5496,3803.5496,100.0
2024-06-14 11:50:00,3838.68,3838.68,3838.68,3838.68,113.0,3809.0369,3809.0369,3809.0369,3809.0369,113.0
2024-06-14 11:55:00,3842.56,3842.56,3842.56,3842.56,100.0,3812.887,3812.887,3812.887,3812.887,100.0
2024-06-14 12:00:00,3837.05,3846.24,3836.85,3846.24,755.0,3807.4195,3816.5386,3807.2211,3816.5386,755.0
2024-06-14 12:05:00,3846.5,3846.5,3846.5,3846.5,100.0,3816.7966,3816.7966,3816.7966,3816.7966,100.0
2024-06-14 12:10:00,3846.5,3846.5,3846.5,3846.5,0.0,3816.7966,3816.7966,3816.7966,3816.7966,0.0
2024-06-14 12:15:00,3851.62,3851.62,3851.62,3851.62,100.0,3821.877,3821.877,3821.877,3821.877,100.0
2024-06-14 12:20:00,3851.62,3851.62,3851.62,3851.62,0.0,3821.877,3821.877,3821.877,3821.877,0.0
2024-06-14 12:25:00,3848.25,3848.25,3848.24,3848.25,100.0,3818.533,3818.533,3818.5231,3818.533,100.0
2024-06-14 12:30:00,3848.25,3848.25,3848.25,3848.25,0.0,3818.533,3818.533,3818.533,3818.533,0.0
2024-06-14 12:35:00,3852.38,3852.38,3852.38,3852.38,200.0,3822.6311,3822.6311,3822.6311,3822.6311,200.0
2024-06-14 12:40:00,3852.38,3852.38,3852.38,3852.38,0.0,3822.6311,3822.6311,3822.6311,3822.6311,0.0
2024-06-14 12:45:00,3854.35,3854.35,3854.35,3854.35,100.0,3824.5859,3824.5859,3824.5859,3824.5859,100.0
2024-06-14 12:50:00,3852.31,3852.6,3852.31,3852.6,200.0,3822.5617,3822.8494,3822.5617,3822.8494,200.0
2024-06-14 12:55:00,3852.6,3852.6,3852.6,3852.6,0.0,3822.8494,3822.8494,3822.8494,3822.8494,0.0
2024-06-14 13:00:00,3852.6,3852.6,3852.6,3852.6,0.0,3822.8494,3822.8494,3822.8494,3822.8494,0.0
2024-06-14 13:05:00,3851.64,3851.64,3851.64,3851.64,100.0,3821.8969,3821.8969,3821.8969,3821.8969,100.0
2024-06-14 13:10:00,3851.64,3851.64,3851.64,3851.64,0.0,3821.8969,3821.8969,3821.8969,3821.8969,0.0
2024-06-14 13:15:00,3852.3,3852.3,3852.3,3852.3,300.0,3822.5518,3822.5518,3822.5518,3822.5518,300.0
2024-06-14 13:20:00,3852.68,3856.24,3852.67,3856.24,252.0,3822.9288,3826.4613,3822.9189,3826.4613,252.0
2024-06-14 13:25:00,3856.19,3858.0,3856.19,3858.0,500.0,3826.4117,3828.2077,3826.4117,3828.2077,500.0
2024-06-14 13:30:00,3855.51,3855.51,3855.51,3855.51,200.0,3825.737,3825.737,3825.737,3825.737,200.0
2024-06-14 13:35:00,3856.24,3856.33,3856.24,3856.33,200.0,3826.4613,3826.5506,3826.4613,3826.5506,200.0
2024-06-14 13:40:00,3854.33,3854.33,3854.33,3854.33,100.0,3824.5661,3824.5661,3824.5661,3824.5661,100.0
2024-06-14 13:45:00,3854.33,3854.33,3854.33,3854.33,0.0,3824.5661,3824.5661,3824.5661,3824.5661,0.0
2024-06-14 13:50:00,3852.01,3852.01,3852.01,3852.01,100.0,3822.264,3822.264,3822.264,3822.264,100.0
2024-06-14 13:55:00,3855.21,3855.21,3855.21,3855.21,100.0,3825.4393,3825.4393,3825.4393,3825.4393,100.0
2024-06-14 14:00:00,3852.51,3852.51,3850.12,3850.12,300.0,3822.7601,3822.7601,3820.3886,3820.3886,300.0
2024-06-14 14:05:00,3846.69,3846.69,3846.69,3846.69,100.0,3816.9851,3816.9851,3816.9851,3816.9851,100.0
2024-06-14 14:10:00,3850.53,3850.53,3847.8,3848.3,400.0,3820.7954,3820.7954,3818.0865,3818.5827,400.0
2024-06-14 14:15:00,3850.16,3850.17,3848.98,3849.08,301.0,3820.4283,3820.4382,3819.2574,3819.3566,301.0
2024-06-14 14:20:00,3849.63,3849.63,3849.63,3849.63,100.0,3819.9024,3819.9024,3819.9024,3819.9024,100.0
2024-06-14 14:25:00,3850.16,3851.32,3849.63,3851.32,400.0,3820.4283,3821.5793,3819.9024,3821.5793,400.0
2024-06-14 14:30:00,3851.32,3851.32,3851.32,3851.32,0.0,3821.5793,3821.5793,3821.5793,3821.5793,0.0
2024-06-14 14:35:00,3847.6,3847.6,3845.71,3845.71,366.0,3817.8881,3817.8881,3816.0127,3816.0127,366.0
2024-06-14 14:40:00,3844.18,3844.18,3844.18,3844.18,100.0,3814.4945,3814.4945,3814.4945,3814.4945,100.0
2024-06-14 14:45:00,3844.8,3844.8,3844.8,3844.8,100.0,3815.1097,3815.1097,3815.1097,3815.1097,100.0
2024-06-14 14:50:00,3845.0,3845.0,3840.23,3840.99,1300.0,3815.3081,3815.3081,3810.575,3811.3291,1300.0
2024-06-14 14:55:00,3840.99,3840.99,3840.99,3840.99,0.0,3811.3291,3811.3291,3811.3291,3811.3291,0.0
2024-06-14 15:00:00,3844.41,3844.41,3844.41,3844.41,100.0,3814.7227,3814.7227,3814.7227,3814.7227,100.0
2024-06-14 15:05:00,3844.41,3844.41,3844.41,3844.41,0.0,3814.7227,3814.7227,3814.7227,3814.7227,0.0
2024-06-14 15:10:00,3844.76,3844.76,3844.07,3844.07,300.0,3815.07,3815.07,3814.3853,3814.3853,300.0
2024-06-14 15:15:00,3847.34,3847.78,3847.34,3847.78,300.0,3817.6301,3818.0667,3817.6301,3818.0667,300.0
2024-06-14 15:20:00,3845.47,3845.48,3843.31,3843.31,615.0,3815.7745,3815.7844,3813.6312,3813.6312,615.0
2024-06-14 15:25:00,3845.28,3846.47,3844.0,3846.47,300.0,3815.586,3816.7668,3814.3159,3816.7668,300.0
2024-06-14 15:30:00,3846.52,3846.52,3846.52,3846.52,100.0,3816.8164,3816.8164,3816.8164,3816.8164,100.0
2024-06-14 15:35:00,3846.4,3847.76,3846.4,3847.76,213.0,3816.6973,3818.0468,3816.6973,3818.0468,213.0
2024-06-14 15:40:00,3847.22,3847.22,3847.22,3847.22,100.0,3817.511,3817.511,3817.511,3817.511,100.0
2024-06-14 15:45:00,3849.44,3849.44,3849.43,3849.43,200.0,3819.7138,3819.7138,3819.7039,3819.7039,200.0
2024-06-14 15:50:00,3850.0,3852.93,3846.11,3852.93,1831.0,3820.2695,3823.1769,3816.4096,3823.1769,1831.0
2024-06-14 15:55:00,3859.51,3863.11,3857.74,3862.02,1093.0,3829.7061,3833.2783,3827.9498,3832.1967,1093.0
2024-06-17 09:30:00,3878.75,3886.18,3874.34,3874.34,3148.0,3848.7975,3856.1701,3844.4216,3844.4216,3148.0
2024-06-17 09:35:00,3877.93,3877.93,3874.29,3874.29,200.0,3847.9838,3847.9838,3844.372,3844.372,200.0
2024-06-17 09:40:00,3882.38,3882.53,3864.04,3864.04,500.0,3852.3995,3852.5483,3834.2011,3834.2011,500.0
2024-06-17 09:45:00,3860.75,3860.75,3854.53,3854.53,505.0,3830.9365,3830.9365,3824.7645,3824.7645,505.0
2024-06-17 09:50:00,3854.53,3861.76,3854.51,3860.3,995.0,3824.7645,3831.9387,3824.7447,3830.49,995.0
2024-06-17 09:55:00,3860.59,3860.59,3860.59,3860.59,100.0,3830.7777,3830.7777,3830.7777,3830.7777,100.0
2024-06-17 10:00:00,3866.48,3868.4,3865.68,3865.68,400.0,3836.6223,3838.5274,3835.8284,3835.8284,400.0
2024-06-17 10:05:00,3863.96,3863.96,3859.39,3859.95,518.0,3834.1217,3834.1217,3829.587,3830.1427,518.0
2024-06-17 10:10:00,3866.86,3868.12,3866.86,3868.12,300.0,3836.9993,3838.2496,3836.9993,3838.2496,300.0
2024-06-17 10:15:00,3868.99,3868.99,3867.01,3867.01,200.0,3839.1129,3839.1129,3837.1482,3837.1482,200.0
2024-06-17 10:20:00,3872.3,3872.3,3872.3,3872.3,100.0,3842.3973,3842.3973,3842.3973,3842.3973,100.0
2024-06-17 10:25:00,3873.91,3875.26,3872.67,3872.68,400.0,3843.9949,3845.3345,3842.7645,3842.7744,400.0
2024-06-17 10:30:00,3872.68,3872.68,3872.68,3872.68,0.0,3842.7744,3842.7744,3842.7744,3842.7744,0.0
2024-06-17 10:35:00,3873.18,3874.24,3870.7,3870.7,774.0,3843.2705,3844.3223,3840.8097,3840.8097,774.0
2024-06-17 10:40:00,3872.95,3872.95,3868.08,3868.08,200.0,3843.0423,3843.0423,3838.2099,3838.2099,200.0
2024-06-17 10:45:00,3868.08,3868.08,3868.08,3868.08,0.0,3838.2099,3838.2099,3838.2099,3838.2099,0.0
2024-06-17 10:50:00,3869.41,3869.42,3869.41,3869.41,100.0,3839.5296,3839.5396,3839.5296,3839.5296,100.0
2024-06-17 10:55:00,3867.1,3867.1,3867.09,3867.1,100.0,3837.2375,3837.2375,3837.2276,3837.2375,100.0
2024-06-17 11:00:00,3874.54,3881.0,3867.1,3881.0,1403.0,3844.62,3851.0301,3837.2375,3851.0301,1403.0
2024-06-17 11:05:00,3882.22,3882.22,3879.85,3879.85,300.0,3852.2407,3852.2407,3849.889,3849.889,300.0
2024-06-17 11:10:00,3877.38,3877.38,3876.14,3876.14,300.0,3847.4381,3847.4381,3846.2077,3846.2077,300.0
2024-06-17 11:15:00,3877.05,3877.05,3876.47,3876.48,200.0,3847.1106,3847.1106,3846.5351,3846.545,200.0
2024-06-17 11:20:00,3879.01,3879.01,3876.67,3876.68,306.0,3849.0555,3849.0555,3846.7336,3846.7435,306.0
2024-06-17 11:25:00,3876.68,3876.68,3876.68,3876.68,0.0,3846.7435,3846.7435,3846.7435,3846.7435,0.0
2024-06-17 11:30:00,3877.35,3877.35,3876.87,3876.87,200.0,3847.4083,3847.4083,3846.932,3846.932,200.0
2024-06-17 11:35:00,3877.06,3877.06,3877.06,3877.06,100.0,3847.1206,3847.1206,3847.1206,3847.1206,100.0
2024-06-17 11:40:00,3880.2,3880.2,3880.2,3880.2,200.0,3850.2363,3850.2363,3850.2363,3850.2363,200.0
2024-06-17 11:45:00,3883.0,3883.0,3883.0,3883.0,100.0,3853.0147,3853.0147,3853.0147,3853.0147,100.0
2024-06-17 11:50:00,3882.19,3883.57,3881.76,3883.57,300.0,3852.2109,3853.5803,3851.7843,3853.5803,300.0
2024-06-17 11:55:00,3872.96,3876.94,3872.95,3875.46,1099.0,3843.0522,3847.0015,3843.0423,3845.5329,1099.0
2024-06-17 12:00:00,3873.97,3880.15,3873.97,3880.14,200.0,3844.0544,3850.1867,3844.0544,3850.1768,200.0
2024-06-17 12:05:00,3880.7,3880.7,3880.7,3880.7,100.0,3850.7325,3850.7325,3850.7325,3850.7325,100.0
2024-06-17 12:10:00,3880.7,3880.7,3880.7,3880.7,0.0,3850.7325,3850.7325,3850.7325,3850.7325,0.0
2024-06-17 12:15:00,3881.33,3881.79,3881.32,3881.79,200.0,3851.3576,3851.814,3851.3477,3851.814,200.0
2024-06-17 12:20:00,3882.62,3885.77,3882.62,3885.77,1300.0,3852.6376,3855.7633,3852.6376,3855.7633,1300.0
2024-06-17 12:25:00,3886.49,3886.49,3886.49,3886.49,115.0,3856.4777,3856.4777,3856.4777,3856.4777,115.0
2024-06-17 12:30:00,3889.49,3889.49,3889.49,3889.49,100.0,3859.4546,3859.4546,3859.4546,3859.4546,100.0
2024-06-17 12:35:00,3886.53,3890.53,3886.53,3890.53,595.0,3856.5174,3860.4865,3856.5174,3860.4865,595.0
2024-06-17 12:40:00,3886.48,3886.48,3886.47,3886.48,100.0,3856.4678,3856.4678,3856.4579,3856.4678,100.0
2024-06-17 12:45:00,3892.21,3894.61,3891.81,3893.2,500.0,3862.1536,3864.535,3861.7567,3863.1359,500.0
2024-06-17 12:50:00,3895.15,3898.21,3894.03,3894.04,400.0,3865.0709,3868.1072,3863.9595,3863.9694,400.0
2024-06-17 12:55:00,3894.04,3894.04,3894.04,3894.04,0.0,3863.9694,3863.9694,3863.9694,3863.9694,0.0
2024-06-17 13:00:00,3894.04,3894.04,3894.04,3894.04,0.0,3863.9694,3863.9694,3863.9694,3863.9694,0.0
2024-06-17 13:05:00,3894.9,3894.9,3894.9,3894.9,100.0,3864.8228,3864.8228,3864.8228,3864.8228,100.0
2024-06-17 13:10:00,3894.9,3894.9,3894.9,3894.9,0.0,3864.8228,3864.8228,3864.8228,3864.8228,0.0
2024-06-17 13:15:00,3898.2,3904.66,3898.2,3903.36,625.0,3868.0973,3874.5074,3868.0973,3873.2175,625.0
2024-06-17 13:20:00,3907.0,3908.3,3906.99,3908.3,200.0,3876.8294,3878.1193,3876.8194,3878.1193,200.0
2024-06-17 13:25:00,3909.0,3909.0,3904.41,3905.34,600.0,3878.8139,3878.8139,3874.2594,3875.1822,600.0
2024-06-17 13:30:00,3906.91,3911.0,3906.91,3909.75,503.0,3876.7401,3880.7985,3876.7401,3879.5581,503.0
2024-06-17 13:35:00,3909.93,3913.34,3909.92,3913.34,200.0,3879.7367,3883.1204,3879.7268,3883.1204,200.0
2024-06-17 13:40:00,3913.34,3913.34,3913.34,3913.34,0.0,3883.1204,3883.1204,3883.1204,3883.1204,0.0
2024-06-17 13:45:00,3913.34,3913.34,3913.34,3913.34,0.0,3883.1204,3883.1204,3883.1204,3883.1204,0.0
2024-06-17 13:50:00,3920.0,3920.0,3913.92,3918.21,600.0,3889.729,3889.729,3883.6959,3887.9528,600.0
2024-06-17 13:55:00,3918.21,3918.21,3918.21,3918.21,0.0,3887.9528,3887.9528,3887.9528,3887.9528,0.0
2024-06-17 14:00:00,3920.77,3920.79,3919.23,3920.79,300.0,3890.493,3890.5129,3888.9649,3890.5129,300.0
2024-06-17 14:05:00,3923.82,3925.0,3920.77,3925.0,400.0,3893.5195,3894.6904,3890.493,3894.6904,400.0
2024-06-17 14:10:00,3925.59,3925.59,3925.56,3925.56,500.0,3895.2758,3895.2758,3895.246,3895.246,500.0
2024-06-17 14:15:00,3926.94,3931.32,3922.73,3922.73,1172.0,3896.6154,3900.9616,3892.4379,3892.4379,1172.0
2024-06-17 14:20:00,3922.73,3922.73,3922.73,3922.73,0.0,3892.4379,3892.4379,3892.4379,3892.4379,0.0
2024-06-17 14:25:00,3927.63,3927.63,3927.63,3927.63,100.0,3897.3,3897.3,3897.3,3897.3,100.0
2024-06-17 14:30:00,3929.37,3929.37,3928.62,3928.62,200.0,3899.0266,3899.0266,3898.2824,3898.2824,200.0
2024-06-17 14:35:00,3928.62,3928.62,3928.62,3928.62,0.0,3898.2824,3898.2824,3898.2824,3898.2824,0.0
2024-06-17 14:40:00,3930.52,3930.52,3927.32,3927.71,600.0,3900.1677,3900.1677,3896.9924,3897.3794,600.0
2024-06-17 14:45:00,3933.27,3937.41,3933.18,3937.41,423.0,3902.8965,3907.0045,3902.8072,3907.0045,423.0
2024-06-17 14:50:00,3934.03,3934.03,3931.93,3932.19,400.0,3903.6506,3903.6506,3901.5668,3901.8248,400.0
2024-06-17 14:55:00,3930.49,3930.49,3930.48,3930.49,100.0,3900.138,3900.138,3900.128,3900.138,100.0
2024-06-17 15:00:00,3930.49,3930.49,3930.49,3930.49,0.0,3900.138,3900.138,3900.138,3900.138,0.0
2024-06-17 15:05:00,3932.2,3932.2,3932.2,3932.2,100.0,3901.8348,3901.8348,3901.8348,3901.8348,100.0
2024-06-17 15:10:00,3936.0,3940.13,3935.99,3939.19,401.0,3905.6054,3909.7035,3905.5955,3908.7708,401.0
2024-06-17 15:15:00,3940.34,3942.39,3940.34,3942.39,300.0,3909.9119,3911.9461,3909.9119,3911.9461,300.0
2024-06-17 15:20:00,3939.88,3942.26,3939.87,3942.25,300.0,3909.4555,3911.8171,3909.4455,3911.8071,300.0
2024-06-17 15:25:00,3943.65,3944.88,3940.96,3943.72,925.0,3913.1963,3914.4168,3910.5271,3913.2658,925.0
2024-06-17 15:30:00,3944.65,3946.95,3944.65,3945.96,749.0,3914.1886,3916.4709,3914.1886,3915.4885,749.0
2024-06-17 15:35:00,3945.7,3948.78,3945.69,3947.5,1100.0,3915.2305,3918.2867,3915.2206,3917.0166,1100.0
2024-06-17 15:40:00,3947.5,3947.5,3947.5,3947.5,0.0,3917.0166,3917.0166,3917.0166,3917.0166,0.0
2024-06-17 15:45:00,3948.61,3952.95,3948.61,3952.95,955.0,3918.118,3922.4245,3918.118,3922.4245,955.0
2024-06-17 15:50:00,3950.0,3955.53,3950.0,3953.82,2300.0,3919.4973,3924.9846,3919.4973,3923.2878,2300.0
2024-06-17 15:55:00,3954.34,3957.98,3954.34,3955.97,1259.0,3923.8038,3927.4157,3923.8038,3925.4212,1259.0
2024-06-18 09:30:00,3957.71,3957.71,3940.89,3940.9,3249.0,3927.1478,3927.1478,3910.4577,3910.4676,3249.0
2024-06-18 09:35:00,3947.48,3955.01,3945.8,3952.53,1000.0,3916.9968,3924.4686,3915.3297,3922.0078,1000.0
2024-06-18 09:40:00,3937.44,3959.99,3937.44,3959.99,500.0,3907.0343,3929.4102,3907.0343,3929.4102,500.0
2024-06-18 09:45:00,3948.3,3950.56,3948.29,3950.0,800.0,3917.8104,3920.053,3917.8005,3919.4973,800.0
2024-06-18 09:50:00,3951.55,3951.55,3951.55,3951.55,100.0,3921.0353,3921.0353,3921.0353,3921.0353,100.0
2024-06-18 09:55:00,3960.0,3960.0,3948.16,3949.81,1699.0,3929.4201,3929.4201,3917.6715,3919.3088,1699.0
2024-06-18 10:00:00,3945.34,3955.95,3945.34,3955.95,1124.0,3914.8733,3925.4014,3914.8733,3925.4014,1124.0
2024-06-18 10:05:00,3957.66,3962.18,3957.44,3961.63,705.0,3927.0982,3931.5832,3926.8798,3931.0375,705.0
2024-06-18 10:10:00,3966.66,3966.66,3966.66,3966.66,100.0,3936.0287,3936.0287,3936.0287,3936.0287,100.0
2024-06-18 10:15:00,3965.17,3965.17,3962.34,3962.34,201.0,3934.5502,3934.5502,3931.742,3931.742,201.0
2024-06-18 10:20:00,3965.07,3965.07,3959.5,3959.51,200.0,3934.4509,3934.4509,3928.9239,3928.9339,200.0
2024-06-18 10:25:00,3958.83,3967.89,3958.24,3967.89,1300.0,3928.2591,3937.2492,3927.6737,3937.2492,1300.0
2024-06-18 10:30:00,3967.89,3967.89,3967.89,3967.89,0.0,3937.2492,3937.2492,3937.2492,3937.2492,0.0
2024-06-18 10:35:00,3967.89,3967.89,3967.89,3967.89,0.0,3937.2492,3937.2492,3937.2492,3937.2492,0.0
2024-06-18 10:40:00,3967.89,3967.89,3967.89,3967.89,0.0,3937.2492,3937.2492,3937.2492,3937.2492,0.0
2024-06-18 10:45:00,3967.0,3974.42,3967.0,3974.42,879.0,3936.366,3943.7287,3936.366,3943.7287,879.0
2024-06-18 10:50:00,3979.59,3979.59,3979.47,3979.47,300.0,3948.8588,3948.8588,3948.7397,3948.7397,300.0
2024-06-18 10:55:00,3980.4,3980.4,3980.4,3980.4,100.0,3949.6625,3949.6625,3949.6625,3949.6625,100.0
2024-06-18 11:00:00,3979.8,3982.32,3979.79,3982.32,200.0,3949.0672,3951.5677,3949.0573,3951.5677,200.0
2024-06-18 11:05:00,3974.78,3974.78,3973.47,3974.78,300.0,3944.0859,3944.0859,3942.7861,3944.0859,300.0
2024-06-18 11:10:00,3974.84,3974.84,3970.74,3970.74,300.0,3944.1455,3944.1455,3940.0771,3940.0771,300.0
2024-06-18 11:15:00,3970.74,3970.74,3970.74,3970.74,0.0,3940.0771,3940.0771,3940.0771,3940.0771,0.0
2024-06-18 11:20:00,3977.82,3977.82,3977.82,3977.82,100.0,3947.1025,3947.1025,3947.1025,3947.1025,100.0
2024-06-18 11:25:00,3979.81,3979.81,3979.81,3979.81,100.0,3949.0771,3949.0771,3949.0771,3949.0771,100.0
2024-06-18 11:30:00,3980.94,3980.94,3980.0,3980.0,698.0,3950.1984,3950.1984,3949.2656,3949.2656,698.0
2024-06-18 11:35:00,3984.57,3984.57,3984.57,3984.57,100.0,3953.8003,3953.8003,3953.8003,3953.8003,100.0
2024-06-18 11:40:00,3982.28,3982.28,3982.27,3982.28,100.0,3951.528,3951.528,3951.5181,3951.528,100.0
2024-06-18 11:45:00,3985.51,3986.49,3980.61,3980.61,430.0,3954.7331,3955.7055,3949.8709,3949.8709,430.0
2024-06-18 11:50:00,3985.69,3985.69,3980.93,3982.49,900.0,3954.9117,3954.9117,3950.1885,3951.7364,900.0
2024-06-18 11:55:00,3982.49,3982.49,3982.49,3982.49,0.0,3951.7364,3951.7364,3951.7364,3951.7364,0.0
2024-06-18 12:00:00,3981.56,3981.56,3981.56,3981.56,100.0,3950.8136,3950.8136,3950.8136,3950.8136,100.0
2024-06-18 12:05:00,3981.56,3981.56,3981.56,3981.56,0.0,3950.8136,3950.8136,3950.8136,3950.8136,0.0
2024-06-18 12:10:00,3979.93,3981.43,3979.93,3980.39,500.0,3949.1962,3950.6846,3949.1962,3949.6526,500.0
2024-06-18 12:15:00,3980.39,3980.39,3980.39,3980.39,0.0,3949.6526,3949.6526,3949.6526,3949.6526,0.0
2024-06-18 12:20:00,3985.82,3987.98,3982.22,3987.98,1020.0,3955.0407,3957.184,3951.4685,3957.184,1020.0
2024-06-18 12:25:00,3982.26,3982.73,3979.55,3982.73,300.0,3951.5082,3951.9746,3948.8191,3951.9746,300.0
2024-06-18 12:30:00,3981.28,3981.28,3981.28,3981.28,100.0,3950.5358,3950.5358,3950.5358,3950.5358,100.0
2024-06-18 12:35:00,3981.28,3981.28,3981.28,3981.28,0.0,3950.5358,3950.5358,3950.5358,3950.5358,0.0
2024-06-18 12:40:00,3981.28,3981.28,3981.28,3981.28,0.0,3950.5358,3950.5358,3950.5358,3950.5358,0.0
2024-06-18 12:45:00,3982.85,3982.85,3982.75,3982.75,2270.0,3952.0936,3952.0936,3951.9944,3951.9944,2270.0
2024-06-18 12:50:00,3982.78,3984.26,3982.78,3984.26,500.0,3952.0242,3953.4927,3952.0242,3953.4927,500.0
2024-06-18 12:55:00,3984.26,3984.26,3984.26,3984.26,0.0,3953.4927,3953.4927,3953.4927,3953.4927,0.0
2024-06-18 13:00:00,3978.13,3978.13,3974.02,3976.29,824.0,3947.4101,3947.4101,3943.3318,3945.5843,824.0
2024-06-18 13:05:00,3969.55,3969.55,3967.65,3967.65,330.0,3938.8963,3938.8963,3937.011,3937.011,330.0
2024-06-18 13:10:00,3970.04,3970.76,3967.19,3968.16,687.0,3939.3825,3940.097,3936.5546,3937.5171,687.0
2024-06-18 13:15:00,3971.68,3973.27,3971.67,3973.27,200.0,3941.0099,3942.5876,3941.0,3942.5876,200.0
2024-06-18 13:20:00,3973.27,3973.27,3973.27,3973.27,0.0,3942.5876,3942.5876,3942.5876,3942.5876,0.0
2024-06-18 13:25:00,3971.5,3971.5,3969.06,3969.71,444.0,3940.8313,3940.8313,3938.4101,3939.0551,444.0
2024-06-18 13:30:00,3969.2,3969.2,3963.9,3965.63,500.0,3938.549,3938.549,3933.29,3935.0066,500.0
2024-06-18 13:35:00,3963.23,3963.23,3959.31,3962.14,619.0,3932.6251,3932.6251,3928.7354,3931.5436,619.0
2024-06-18 13:40:00,3962.14,3962.14,3962.14,3962.14,0.0,3931.5436,3931.5436,3931.5436,3931.5436,0.0
2024-06-18 13:45:00,3958.98,3967.36,3958.98,3967.36,1406.0,3928.408,3936.7232,3928.408,3936.7232,1406.0
2024-06-18 13:50:00,3968.61,3973.44,3968.6,3973.44,200.0,3937.9636,3942.7563,3937.9537,3942.7563,200.0
2024-06-18 13:55:00,3972.69,3972.69,3970.42,3970.42,200.0,3942.0121,3942.0121,3939.7596,3939.7596,200.0
2024-06-18 14:00:00,3967.45,3967.45,3964.18,3964.18,551.0,3936.8125,3936.8125,3933.5678,3933.5678,551.0
2024-06-18 14:05:00,3964.18,3964.18,3964.18,3964.18,0.0,3933.5678,3933.5678,3933.5678,3933.5678,0.0
2024-06-18 14:10:00,3963.74,3968.66,3963.74,3968.66,1415.0,3933.1312,3938.0132,3933.1312,3938.0132,1415.0
2024-06-18 14:15:00,3968.66,3968.66,3968.66,3968.66,0.0,3938.0132,3938.0132,3938.0132,3938.0132,0.0
2024-06-18 14:20:00,3969.44,3971.9,3969.43,3971.9,200.0,3938.7872,3941.2282,3938.7773,3941.2282,200.0
2024-06-18 14:25:00,3974.48,3976.45,3974.48,3975.93,400.0,3943.7883,3945.7431,3943.7883,3945.2271,400.0
2024-06-18 14:30:00,3975.93,3975.93,3975.93,3975.93,0.0,3945.2271,3945.2271,3945.2271,3945.2271,0.0
2024-06-18 14:35:00,3978.57,3978.57,3978.57,3978.57,100.0,3947.8467,3947.8467,3947.8467,3947.8467,100.0
2024-06-18 14:40:00,3979.36,3981.0,3979.36,3981.0,343.0,3948.6306,3950.2579,3948.6306,3950.2579,343.0
2024-06-18 14:45:00,3982.17,3982.17,3982.17,3982.17,100.0,3951.4189,3951.4189,3951.4189,3951.4189,100.0
2024-06-18 14:50:00,3981.19,3985.62,3981.18,3985.62,525.0,3950.4464,3954.8422,3950.4365,3954.8422,525.0
2024-06-18 14:55:00,3984.3,3989.12,3984.3,3989.12,304.0,3953.5324,3958.3152,3953.5324,3958.3152,304.0
2024-06-18 15:00:00,3988.28,3988.28,3984.87,3985.0,400.0,3957.4817,3957.4817,3954.098,3954.227,400.0
2024-06-18 15:05:00,3988.01,3988.01,3982.97,3982.97,1295.0,3957.2138,3957.2138,3952.2127,3952.2127,1295.0
2024-06-18 15:10:00,3983.23,3984.85,3983.23,3984.25,400.0,3952.4707,3954.0782,3952.4707,3953.4828,400.0
2024-06-18 15:15:00,3983.9,3983.9,3983.9,3983.9,100.0,3953.1355,3953.1355,3953.1355,3953.1355,100.0
2024-06-18 15:20:00,3985.0,3986.07,3983.41,3986.07,500.0,3954.227,3955.2888,3952.6493,3955.2888,500.0
2024-06-18 15:25:00,3986.58,3986.65,3983.83,3984.84,861.0,3955.7948,3955.8643,3953.0661,3954.0683,861.0
2024-06-18 15:30:00,3985.0,3986.14,3984.34,3985.34,1071.0,3954.227,3955.3582,3953.5721,3954.5644,1071.0
2024-06-18 15:35:00,3984.33,3984.33,3978.44,3980.29,1150.0,3953.5622,3953.5622,3947.7177,3949.5534,1150.0
2024-06-18 15:40:00,3979.15,3979.15,3973.72,3976.95,869.0,3948.4222,3948.4222,3943.0341,3946.2392,869.0
2024-06-18 15:45:00,3975.33,3975.33,3971.7,3971.7,1443.0,3944.6317,3944.6317,3941.0297,3941.0297,1443.0
2024-06-18 15:50:00,3966.79,3973.94,3966.79,3973.0,600.0,3936.1576,3943.2524,3936.1576,3942.3197,600.0
2024-06-18 15:55:00,3971.29,3975.06,3970.61,3973.17,3833.0,3940.6229,3944.3638,3939.9481,3942.4884,3833.0
2024-06-20 09:30:00,3995.0,3998.57,3984.69,3988.31,4283.0,3964.1498,3967.6922,3953.9194,3957.5115,4283.0
2024-06-20 09:35:00,3987.88,3999.0,3987.87,3992.86,1501.0,3957.0848,3968.1189,3957.0749,3962.0263,1501.0
2024-06-20 09:40:00,3987.89,3989.0,3986.89,3988.0,895.0,3957.0947,3958.1961,3956.1024,3957.2039,895.0
2024-06-20 09:45:00,3988.0,4001.85,3988.0,4001.85,973.0,3957.2039,3970.9469,3957.2039,3970.9469,973.0
2024-06-20 09:50:00,4000.0,4004.41,3998.86,4004.38,1839.0,3969.1112,3973.4871,3967.98,3973.4574,1839.0
2024-06-20 09:55:00,4000.67,4000.67,3993.7,3993.71,1854.0,3969.776,3969.776,3962.8598,3962.8698,1854.0
2024-06-20 10:00:00,3987.46,3989.72,3984.14,3985.25,1475.0,3956.668,3958.9106,3953.3737,3954.4751,1475.0
2024-06-20 10:05:00,3978.26,3978.26,3973.3,3973.47,500.0,3947.5391,3947.5391,3942.6174,3942.7861,500.0
2024-06-20 10:10:00,3971.07,3973.97,3965.34,3973.18,1250.0,3940.4046,3943.2822,3934.7188,3942.4983,1250.0
2024-06-20 10:15:00,3974.05,3983.29,3974.05,3980.06,1000.0,3943.3616,3952.5302,3943.3616,3949.3252,1000.0
2024-06-20 10:20:00,3981.2,3983.81,3980.7,3980.71,404.0,3950.4564,3953.0462,3949.9602,3949.9702,404.0
2024-06-20 10:25:00,3983.61,3983.61,3975.85,3975.86,680.0,3952.8478,3952.8478,3945.1477,3945.1576,680.0
2024-06-20 10:30:00,3974.18,3981.32,3974.17,3981.32,800.0,3943.4906,3950.5754,3943.4807,3950.5754,800.0
2024-06-20 10:35:00,3978.12,3981.32,3977.61,3979.08,500.0,3947.4002,3950.5754,3946.8941,3948.3527,500.0
2024-06-20 10:40:00,3982.52,3982.52,3980.1,3980.14,852.0,3951.7662,3951.7662,3949.3649,3949.4046,852.0
2024-06-20 10:45:00,3983.72,3986.35,3983.72,3985.45,500.0,3952.9569,3955.5666,3952.9569,3954.6736,500.0
2024-06-20 10:50:00,3991.34,3995.56,3991.34,3995.56,500.0,3960.5181,3964.7055,3960.5181,3964.7055,500.0
2024-06-20 10:55:00,3993.18,3996.99,3992.47,3996.84,1360.0,3962.3439,3966.1244,3961.6393,3965.9756,1360.0
2024-06-20 11:00:00,3997.68,3997.86,3995.23,3996.04,771.0,3966.8091,3966.9877,3964.378,3965.1818,771.0
2024-06-20 11:05:00,3996.73,4000.0,3996.3,4000.0,800.0,3965.8664,3969.1112,3965.4398,3969.1112,800.0
2024-06-20 11:10:00,3996.11,3996.11,3992.42,3992.42,200.0,3965.2512,3965.2512,3961.5897,3961.5897,200.0
2024-06-20 11:15:00,3993.47,3993.47,3993.47,3993.47,100.0,3962.6316,3962.6316,3962.6316,3962.6316,100.0
2024-06-20 11:20:00,3988.25,3991.73,3987.33,3987.34,300.0,3957.4519,3960.9051,3956.539,3956.549,300.0
2024-06-20 11:25:00,3990.31,3993.16,3990.14,3990.14,318.0,3959.496,3962.324,3959.3273,3959.3273,318.0
2024-06-20 11:30:00,3990.02,3990.71,3990.02,3990.46,500.0,3959.2083,3959.8929,3959.2083,3959.6449,500.0
2024-06-20 11:35:00,3991.61,3991.61,3991.61,3991.61,100.0,3960.786,3960.786,3960.786,3960.786,100.0
2024-06-20 11:40:00,3991.85,3994.5,3990.82,3990.82,700.0,3961.0241,3963.6537,3960.0021,3960.0021,700.0
2024-06-20 11:45:00,3991.26,3993.64,3991.26,3993.64,200.0,3960.4387,3962.8003,3960.4387,3962.8003,200.0
2024-06-20 11:50:00,3995.29,3995.29,3991.77,3991.77,1100.0,3964.4376,3964.4376,3960.9447,3960.9447,1100.0
2024-06-20 11:55:00,3991.77,3991.77,3991.77,3991.77,0.0,3960.9447,3960.9447,3960.9447,3960.9447,0.0
2024-06-20 12:00:00,3991.77,3991.77,3991.77,3991.77,0.0,3960.9447,3960.9447,3960.9447,3960.9447,0.0
2024-06-20 12:05:00,3992.65,3992.65,3992.65,3992.65,100.0,3961.818,3961.818,3961.818,3961.818,100.0
2024-06-20 12:10:00,3998.2,3998.56,3997.02,3997.03,606.0,3967.3251,3967.6823,3966.1542,3966.1641,606.0
2024-06-20 12:15:00,3999.1,3999.17,3998.58,3998.88,400.0,3968.2181,3968.2876,3967.7022,3967.9998,400.0
2024-06-20 12:20:00,3998.52,3999.51,3992.9,3995.42,800.0,3967.6426,3968.625,3962.066,3964.5666,800.0
2024-06-20 12:25:00,3994.82,3994.84,3990.37,3990.37,300.0,3963.9712,3963.991,3959.5556,3959.5556,300.0
2024-06-20 12:30:00,3984.07,3985.0,3984.07,3985.0,200.0,3953.3042,3954.227,3953.3042,3954.227,200.0
2024-06-20 12:35:00,3985.74,3986.3,3985.74,3986.3,200.0,3954.9613,3955.517,3954.9613,3955.517,200.0
2024-06-20 12:40:00,3990.19,3990.5,3990.19,3990.5,600.0,3959.3769,3959.6846,3959.3769,3959.6846,600.0
2024-06-20 12:45:00,3990.64,3990.64,3990.63,3990.64,170.0,3959.8235,3959.8235,3959.8135,3959.8235,170.0
2024-06-20 12:50:00,3992.46,3995.31,3991.85,3991.85,1238.0,3961.6294,3964.4574,3961.0241,3961.0241,1238.0
2024-06-20 12:55:00,3991.85,3991.85,3991.85,3991.85,0.0,3961.0241,3961.0241,3961.0241,3961.0241,0.0
2024-06-20 13:00:00,3985.78,3985.79,3985.78,3985.78,100.0,3955.001,3955.0109,3955.001,3955.001,100.0
2024-06-20 13:05:00,3986.23,3986.23,3973.03,3973.04,742.0,3955.4475,3955.4475,3942.3495,3942.3594,742.0
2024-06-20 13:10:00,3974.86,3975.15,3971.74,3971.74,1684.0,3944.1653,3944.4531,3941.0694,3941.0694,1684.0
2024-06-20 13:15:00,3971.48,3975.34,3967.76,3975.34,550.0,3940.8114,3944.6416,3937.1202,3944.6416,550.0
2024-06-20 13:20:00,3971.79,3971.79,3970.9,3970.9,200.0,3941.119,3941.119,3940.2359,3940.2359,200.0
2024-06-20 13:25:00,3968.85,3968.85,3968.85,3968.85,100.0,3938.2017,3938.2017,3938.2017,3938.2017,100.0
2024-06-20 13:30:00,3970.33,3970.33,3970.32,3970.33,100.0,3939.6703,3939.6703,3939.6604,3939.6703,100.0
2024-06-20 13:35:00,3970.33,3970.33,3970.33,3970.33,0.0,3939.6703,3939.6703,3939.6703,3939.6703,0.0
2024-06-20 13:40:00,3971.27,3973.63,3971.27,3973.63,200.0,3940.6031,3942.9448,3940.6031,3942.9448,200.0
2024-06-20 13:45:00,3974.03,3974.03,3974.03,3974.03,100.0,3943.3417,3943.3417,3943.3417,3943.3417,100.0
2024-06-20 13:50:00,3978.69,3981.51,3974.18,3981.51,507.0,3947.9658,3950.764,3943.4906,3950.764,507.0
2024-06-20 13:55:00,3981.05,3981.05,3980.6,3980.6,200.0,3950.3075,3950.3075,3949.861,3949.861,200.0
2024-06-20 14:00:00,3984.45,3984.45,3984.45,3984.45,100.0,3953.6813,3953.6813,3953.6813,3953.6813,100.0
2024-06-20 14:05:00,3988.37,3989.99,3986.89,3989.83,400.0,3957.571,3959.1785,3956.1024,3959.0197,400.0
2024-06-20 14:10:00,3989.83,3989.83,3989.83,3989.83,0.0,3959.0197,3959.0197,3959.0197,3959.0197,0.0
2024-06-20 14:15:00,3985.15,3989.92,3985.15,3988.74,300.0,3954.3759,3959.109,3954.3759,3957.9381,300.0
2024-06-20 14:20:00,3986.87,3990.54,3986.87,3990.54,200.0,3956.0826,3959.7242,3956.0826,3959.7242,200.0
2024-06-20 14:25:00,3990.44,3990.46,3987.17,3990.05,500.0,3959.625,3959.6449,3956.3803,3959.238,500.0
2024-06-20 14:30:00,3989.49,3990.55,3982.98,3982.99,400.0,3958.6824,3959.7342,3952.2226,3952.2325,400.0
2024-06-20 14:35:00,3985.34,3985.34,3985.33,3985.34,100.0,3954.5644,3954.5644,3954.5545,3954.5644,100.0
2024-06-20 14:40:00,3988.86,3989.16,3984.5,3989.16,317.0,3958.0572,3958.3549,3953.7309,3958.3549,317.0
2024-06-20 14:45:00,3985.3,3985.3,3976.33,3976.33,200.0,3954.5247,3954.5247,3945.624,3945.624,200.0
2024-06-20 14:50:00,3981.83,3981.83,3981.83,3981.83,100.0,3951.0815,3951.0815,3951.0815,3951.0815,100.0
2024-06-20 14:55:00,3976.77,3976.77,3976.77,3976.77,100.0,3946.0606,3946.0606,3946.0606,3946.0606,100.0
2024-06-20 15:00:00,3976.77,3976.77,3976.77,3976.77,0.0,3946.0606,3946.0606,3946.0606,3946.0606,0.0
2024-06-20 15:05:00,3970.28,3970.28,3969.95,3969.95,200.0,3939.6207,3939.6207,3939.2932,3939.2932,200.0
2024-06-20 15:10:00,3970.57,3970.57,3970.56,3970.57,100.0,3939.9085,3939.9085,3939.8985,3939.9085,100.0
2024-06-20 15:15:00,3975.61,3976.53,3975.52,3975.53,400.0,3944.9095,3945.8224,3944.8202,3944.8302,400.0
2024-06-20 15:20:00,3974.19,3974.19,3967.06,3967.07,200.0,3943.5005,3943.5005,3936.4256,3936.4355,200.0
2024-06-20 15:25:00,3975.56,3978.58,3974.5,3974.5,400.0,3944.8599,3947.8566,3943.8081,3943.8081,400.0
2024-06-20 15:30:00,3969.53,3971.94,3969.52,3971.94,300.0,3938.8765,3941.2679,3938.8666,3941.2679,300.0
2024-06-20 15:35:00,3967.29,3967.29,3966.5,3966.5,200.0,3936.6538,3936.6538,3935.8699,3935.8699,200.0
2024-06-20 15:40:00,3963.05,3963.05,3963.05,3963.05,100.0,3932.4465,3932.4465,3932.4465,3932.4465,100.0
2024-06-20 15:45:00,3962.14,3962.14,3961.27,3961.28,200.0,3931.5436,3931.5436,3930.6803,3930.6902,200.0
2024-06-20 15:50:00,3963.0,3972.87,3963.0,3972.3,1000.0,3932.3969,3942.1907,3932.3969,3941.6251,1000.0
2024-06-20 15:55:00,3973.26,3976.36,3970.32,3976.36,1550.0,3942.5777,3945.6537,3939.6604,3945.6537,1550.0
2024-06-21 09:30:00,3982.59,3982.59,3966.45,3967.76,42186.0,3951.8356,3951.8356,3935.8203,3937.1202,42186.0
2024-06-21 09:35:00,3966.95,3966.95,3963.94,3964.98,300.0,3936.3164,3936.3164,3933.3297,3934.3616,300.0
2024-06-21 09:40:00,3965.57,3965.57,3940.75,3940.75,400.0,3934.9471,3934.9471,3910.3187,3910.3187,400.0
2024-06-21 09:45:00,3948.97,3949.33,3943.96,3943.97,418.0,3918.4753,3918.8325,3913.5039,3913.5139,418.0
2024-06-21 09:50:00,3958.66,3958.66,3956.42,3956.42,200.0,3928.0904,3928.0904,3925.8677,3925.8677,200.0
2024-06-21 09:55:00,3955.39,3960.24,3955.24,3956.1,600.0,3924.8457,3929.6582,3924.6968,3925.5502,600.0
2024-06-21 10:00:00,3963.3,3971.06,3963.3,3971.06,300.0,3932.6946,3940.3947,3932.6946,3940.3947,300.0
2024-06-21 10:05:00,3971.5,3971.5,3969.7,3969.7,550.0,3940.8313,3940.8313,3939.0452,3939.0452,550.0
2024-06-21 10:10:00,3972.02,3974.95,3970.0,3971.34,600.0,3941.3473,3944.2546,3939.3429,3940.6725,600.0
2024-06-21 10:15:00,3977.43,3977.43,3967.0,3967.0,500.0,3946.7155,3946.7155,3936.366,3936.366,500.0
2024-06-21 10:20:00,3967.0,3967.0,3967.0,3967.0,0.0,3936.366,3936.366,3936.366,3936.366,0.0
2024-06-21 10:25:00,3957.8,3957.8,3957.8,3957.8,100.0,3927.2371,3927.2371,3927.2371,3927.2371,100.0
2024-06-21 10:30:00,3962.4,3962.4,3962.4,3962.4,100.0,3931.8015,3931.8015,3931.8015,3931.8015,100.0
2024-06-21 10:35:00,3960.93,3962.32,3960.45,3960.45,699.0,3930.3429,3931.7222,3929.8666,3929.8666,699.0
2024-06-21 10:40:00,3953.35,3954.09,3948.35,3948.35,400.0,3922.8214,3923.5557,3917.86,3917.86,400.0
2024-06-21 10:45:00,3948.35,3948.35,3948.35,3948.35,0.0,3917.86,3917.86,3917.86,3917.86,0.0
2024-06-21 10:50:00,3947.38,3947.38,3947.38,3947.38,100.0,3916.8975,3916.8975,3916.8975,3916.8975,100.0
2024-06-21 10:55:00,3945.64,3957.63,3945.64,3957.63,1193.0,3915.171,3927.0684,3915.171,3927.0684,1193.0
2024-06-21 11:00:00,3961.52,3961.52,3961.52,3961.52,100.0,3930.9283,3930.9283,3930.9283,3930.9283,100.0
2024-06-21 11:05:00,3961.52,3961.52,3961.52,3961.52,0.0,3930.9283,3930.9283,3930.9283,3930.9283,0.0
2024-06-21 11:10:00,3961.52,3961.52,3961.52,3961.52,0.0,3930.9283,3930.9283,3930.9283,3930.9283,0.0
2024-06-21 11:15:00,3955.46,3957.05,3955.46,3957.05,286.0,3924.9151,3926.4929,3924.9151,3926.4929,286.0
2024-06-21 11:20:00,3961.61,3963.38,3961.61,3963.02,479.0,3931.0176,3932.774,3931.0176,3932.4168,479.0
2024-06-21 11:25:00,3961.53,3961.53,3961.53,3961.53,100.0,3930.9383,3930.9383,3930.9383,3930.9383,100.0
2024-06-21 11:30:00,3961.96,3961.96,3961.96,3961.96,100.0,3931.3649,3931.3649,3931.3649,3931.3649,100.0
2024-06-21 11:35:00,3961.81,3961.81,3961.81,3961.81,100.0,3931.2161,3931.2161,3931.2161,3931.2161,100.0
2024-06-21 11:40:00,3958.71,3958.71,3958.71,3958.71,100.0,3928.14,3928.14,3928.14,3928.14,100.0
2024-06-21 11:45:00,3961.43,3961.43,3961.43,3961.43,100.0,3930.839,3930.839,3930.839,3930.839,100.0
2024-06-21 11:50:00,3961.14,3961.14,3959.82,3960.42,300.0,3930.5513,3930.5513,3929.2415,3929.8368,300.0
2024-06-21 11:55:00,3964.8,3964.8,3964.8,3964.8,100.0,3934.183,3934.183,3934.183,3934.183,100.0
2024-06-21 12:00:00,3970.1,3970.1,3964.99,3968.94,600.0,3939.4421,3939.4421,3934.3715,3938.291,600.0
2024-06-21 12:05:00,3969.75,3971.3,3969.75,3971.3,400.0,3939.0948,3940.6328,3939.0948,3940.6328,400.0
2024-06-21 12:10:00,3973.0,3976.66,3973.0,3974.55,682.0,3942.3197,3945.9514,3942.3197,3943.8577,682.0
2024-06-21 12:15:00,3974.54,3974.54,3974.54,3974.54,100.0,3943.8478,3943.8478,3943.8478,3943.8478,100.0
2024-06-21 12:20:00,3974.97,3974.97,3974.96,3974.97,100.0,3944.2745,3944.2745,3944.2646,3944.2745,100.0
2024-06-21 12:25:00,3970.5,3970.5,3967.7,3967.7,200.0,3939.839,3939.839,3937.0606,3937.0606,200.0
2024-06-21 12:30:00,3973.76,3973.76,3973.76,3973.76,1127.0,3943.0738,3943.0738,3943.0738,3943.0738,1127.0
2024-06-21 12:35:00,3964.58,3964.58,3963.86,3963.86,500.0,3933.9647,3933.9647,3933.2503,3933.2503,500.0
2024-06-21 12:40:00,3963.86,3963.86,3963.86,3963.86,0.0,3933.2503,3933.2503,3933.2503,3933.2503,0.0
2024-06-21 12:45:00,3967.49,3967.49,3967.49,3967.49,100.0,3936.8522,3936.8522,3936.8522,3936.8522,100.0
2024-06-21 12:50:00,3969.96,3969.96,3968.64,3968.64,200.0,3939.3032,3939.3032,3937.9934,3937.9934,200.0
2024-06-21 12:55:00,3970.42,3972.66,3970.42,3972.66,300.0,3939.7596,3941.9823,3939.7596,3941.9823,300.0
2024-06-21 13:00:00,3970.31,3973.6,3970.31,3973.6,200.0,3939.6505,3942.9151,3939.6505,3942.9151,200.0
2024-06-21 13:05:00,3966.86,3969.43,3966.86,3969.43,200.0,3936.2271,3938.7773,3936.2271,3938.7773,200.0
2024-06-21 13:10:00,3967.89,3967.89,3967.89,3967.89,130.0,3937.2492,3937.2492,3937.2492,3937.2492,130.0
2024-06-21 13:15:00,3971.2,3971.2,3971.2,3971.2,100.0,3940.5336,3940.5336,3940.5336,3940.5336,100.0
2024-06-21 13:20:00,3971.2,3971.2,3971.2,3971.2,0.0,3940.5336,3940.5336,3940.5336,3940.5336,0.0
2024-06-21 13:25:00,3975.22,3975.22,3975.22,3975.22,113.0,3944.5225,3944.5225,3944.5225,3944.5225,113.0
2024-06-21 13:30:00,3974.34,3974.34,3974.34,3974.34,100.0,3943.6493,3943.6493,3943.6493,3943.6493,100.0
2024-06-21 13:35:00,3974.34,3974.34,3974.34,3974.34,0.0,3943.6493,3943.6493,3943.6493,3943.6493,0.0
2024-06-21 13:40:00,3978.14,3978.14,3975.78,3975.78,200.0,3947.42,3947.42,3945.0782,3945.0782,200.0
2024-06-21 13:45:00,3975.78,3975.78,3975.78,3975.78,0.0,3945.0782,3945.0782,3945.0782,3945.0782,0.0
2024-06-21 13:50:00,3978.9,3978.9,3978.9,3978.9,100.0,3948.1741,3948.1741,3948.1741,3948.1741,100.0
2024-06-21 13:55:00,3976.44,3976.44,3976.44,3976.44,100.0,3945.7331,3945.7331,3945.7331,3945.7331,100.0
2024-06-21 14:00:00,3976.95,3976.95,3976.95,3976.95,100.0,3946.2392,3946.2392,3946.2392,3946.2392,100.0
2024-06-21 14:05:00,3976.95,3976.95,3976.95,3976.95,0.0,3946.2392,3946.2392,3946.2392,3946.2392,0.0
2024-06-21 14:10:00,3976.95,3976.95,3976.95,3976.95,0.0,3946.2392,3946.2392,3946.2392,3946.2392,0.0
2024-06-21 14:15:00,3976.95,3976.95,3976.95,3976.95,0.0,3946.2392,3946.2392,3946.2392,3946.2392,0.0
2024-06-21 14:20:00,3978.58,3978.58,3978.58,3978.58,128.0,3947.8566,3947.8566,3947.8566,3947.8566,128.0
2024-06-21 14:25:00,3975.57,3975.57,3975.57,3975.57,100.0,3944.8698,3944.8698,3944.8698,3944.8698,100.0
2024-06-21 14:30:00,3981.16,3981.16,3976.87,3976.87,512.0,3950.4167,3950.4167,3946.1598,3946.1598,512.0
2024-06-21 14:35:00,3976.54,3976.54,3976.54,3976.54,132.0,3945.8324,3945.8324,3945.8324,3945.8324,132.0
2024-06-21 14:40:00,3976.54,3976.54,3976.54,3976.54,0.0,3945.8324,3945.8324,3945.8324,3945.8324,0.0
2024-06-21 14:45:00,3977.27,3977.27,3977.27,3977.27,100.0,3946.5567,3946.5567,3946.5567,3946.5567,100.0
2024-06-21 14:50:00,3976.0,3976.0,3976.0,3976.0,133.0,3945.2965,3945.2965,3945.2965,3945.2965,133.0
2024-06-21 14:55:00,3976.0,3976.0,3976.0,3976.0,0.0,3945.2965,3945.2965,3945.2965,3945.2965,0.0
2024-06-21 15:00:00,3975.7,3975.7,3975.7,3975.7,100.0,3944.9988,3944.9988,3944.9988,3944.9988,100.0
2024-06-21 15:05:00,3978.09,3978.09,3976.96,3976.97,200.0,3947.3704,3947.3704,3946.2491,3946.259,200.0
2024-06-21 15:10:00,3976.11,3976.11,3976.11,3976.11,200.0,3945.4057,3945.4057,3945.4057,3945.4057,200.0
2024-06-21 15:15:00,3976.11,3976.11,3976.11,3976.11,0.0,3945.4057,3945.4057,3945.4057,3945.4057,0.0
2024-06-21 15:20:00,3976.38,3976.38,3976.37,3976.38,108.0,3945.6736,3945.6736,3945.6637,3945.6736,108.0
2024-06-21 15:25:00,3976.11,3979.14,3976.11,3978.91,544.0,3945.4057,3948.4123,3945.4057,3948.1841,544.0
2024-06-21 15:30:00,3978.95,3989.45,3978.95,3986.12,1942.0,3948.2237,3958.6427,3948.2237,3955.3384,1942.0
2024-06-21 15:35:00,3989.72,3991.7,3989.61,3991.7,319.0,3958.9106,3960.8753,3958.8014,3960.8753,319.0
2024-06-21 15:40:00,3988.71,3990.4,3988.58,3988.59,566.0,3957.9084,3959.5853,3957.7794,3957.7893,566.0
2024-06-21 15:45:00,3987.01,3990.05,3986.91,3986.91,1483.0,3956.2215,3959.238,3956.1223,3956.1223,1483.0
2024-06-21 15:50:00,3984.51,3992.68,3978.81,3990.93,1895.0,3953.7408,3961.8477,3948.0848,3960.1112,1895.0
2024-06-21 15:55:00,3992.15,3992.15,3987.6,3990.81,3069.0,3961.3218,3961.3218,3956.8069,3959.9922,3069.0
2024-06-24 09:30:00,3989.11,3989.11,3966.9,3966.9,2867.0,3958.3053,3958.3053,3936.2668,3936.2668,2867.0
2024-06-24 09:35:00,3961.36,3976.68,3960.0,3960.0,800.0,3930.7696,3945.9713,3929.4201,3929.4201,800.0
2024-06-24 09:40:00,3960.0,3960.0,3960.0,3960.0,0.0,3929.4201,3929.4201,3929.4201,3929.4201,0.0
2024-06-24 09:45:00,3963.21,3974.72,3963.2,3974.72,300.0,3932.6053,3944.0264,3932.5954,3944.0264,300.0
2024-06-24 09:50:00,3974.15,3993.57,3974.15,3983.77,1086.0,3943.4608,3962.7308,3943.4608,3953.0065,1086.0
2024-06-24 09:55:00,3991.4,3992.17,3987.97,3989.79,628.0,3960.5776,3961.3417,3957.1741,3958.98,628.0
2024-06-24 10:00:00,3996.44,4001.22,3995.49,4001.22,1002.0,3965.5787,3970.3218,3964.636,3970.3218,1002.0
2024-06-24 10:05:00,3998.33,4013.01,3998.33,4013.01,500.0,3967.4541,3982.0207,3967.4541,3982.0207,500.0
2024-06-24 10:10:00,4002.61,4011.34,4002.61,4007.35,744.0,3971.701,3980.3636,3971.701,3976.4044,744.0
2024-06-24 10:15:00,4002.34,4002.34,4002.34,4002.34,200.0,3971.4331,3971.4331,3971.4331,3971.4331,200.0
2024-06-24 10:20:00,4003.78,4008.98,4003.78,4008.98,400.0,3972.862,3978.0218,3972.862,3978.0218,400.0
2024-06-24 10:25:00,4008.29,4008.29,4007.25,4007.25,301.0,3977.3372,3977.3372,3976.3052,3976.3052,301.0
2024-06-24 10:30:00,4011.16,4018.09,4011.16,4013.85,910.0,3980.185,3987.0615,3980.185,3982.8542,910.0
2024-06-24 10:35:00,4014.57,4015.76,4014.56,4015.76,221.0,3983.5687,3984.7495,3983.5588,3984.7495,221.0
2024-06-24 10:40:00,4011.05,4011.05,4011.05,4011.05,100.0,3980.0759,3980.0759,3980.0759,3980.0759,100.0
2024-06-24 10:45:00,4001.96,4001.96,3994.72,3994.77,300.0,3971.0561,3971.0561,3963.872,3963.9216,300.0
2024-06-24 10:50:00,3993.24,3993.24,3987.36,3987.36,314.0,3962.4034,3962.4034,3956.5688,3956.5688,314.0
2024-06-24 10:55:00,3989.58,4000.0,3989.57,4000.0,3029.0,3958.7717,3969.1112,3958.7617,3969.1112,3029.0
2024-06-24 11:00:00,4000.5,4000.5,4000.49,4000.5,100.0,3969.6073,3969.6073,3969.5974,3969.6073,100.0
2024-06-24 11:05:00,4000.5,4000.5,4000.5,4000.5,0.0,3969.6073,3969.6073,3969.6073,3969.6073,0.0
2024-06-24 11:10:00,4000.5,4000.5,4000.5,4000.5,0.0,3969.6073,3969.6073,3969.6073,3969.6073,0.0
2024-06-24 11:15:00,3991.42,3995.83,3991.42,3995.83,200.0,3960.5974,3964.9734,3960.5974,3964.9734,200.0
2024-06-24 11:20:00,3988.93,3990.56,3988.92,3990.56,200.0,3958.1267,3959.7441,3958.1168,3959.7441,200.0
2024-06-24 11:25:00,3987.11,3987.11,3987.11,3987.11,100.0,3956.3207,3956.3207,3956.3207,3956.3207,100.0
2024-06-24 11:30:00,3984.96,3987.64,3984.95,3987.64,200.0,3954.1873,3956.8466,3954.1774,3956.8466,200.0
2024-06-24 11:35:00,3991.58,3991.58,3991.58,3991.58,200.0,3960.7562,3960.7562,3960.7562,3960.7562,200.0
2024-06-24 11:40:00,3991.58,3991.58,3991.58,3991.58,0.0,3960.7562,3960.7562,3960.7562,3960.7562,0.0
2024-06-24 11:45:00,3988.07,3988.64,3981.99,3988.64,330.0,3957.2733,3957.8389,3951.2403,3957.8389,330.0
2024-06-24 11:50:00,3988.64,3988.64,3988.64,3988.64,0.0,3957.8389,3957.8389,3957.8389,3957.8389,0.0
2024-06-24 11:55:00,3990.58,3992.59,3990.58,3992.59,200.0,3959.7639,3961.7584,3959.7639,3961.7584,200.0
2024-06-24 12:00:00,3990.69,3990.69,3990.69,3990.69,100.0,3959.8731,3959.8731,3959.8731,3959.8731,100.0
2024-06-24 12:05:00,3991.66,3991.66,3989.73,3989.73,200.0,3960.8356,3960.8356,3958.9205,3958.9205,200.0
2024-06-24 12:10:00,3996.59,3996.59,3996.59,3996.59,100.0,3965.7275,3965.7275,3965.7275,3965.7275,100.0
2024-06-24 12:15:00,3996.59,3996.59,3996.59,3996.59,0.0,3965.7275,3965.7275,3965.7275,3965.7275,0.0
2024-06-24 12:20:00,3996.59,3996.59,3996.59,3996.59,0.0,3965.7275,3965.7275,3965.7275,3965.7275,0.0
2024-06-24 12:25:00,3996.59,3996.59,3996.59,3996.59,0.0,3965.7275,3965.7275,3965.7275,3965.7275,0.0
2024-06-24 12:30:00,3996.59,3996.59,3996.59,3996.59,0.0,3965.7275,3965.7275,3965.7275,3965.7275,0.0
2024-06-24 12:35:00,3992.43,3992.43,3989.35,3991.53,395.0,3961.5996,3961.5996,3958.5434,3960.7066,395.0
2024-06-24 12:40:00,3996.07,3996.07,3989.1,3989.1,200.0,3965.2115,3965.2115,3958.2954,3958.2954,200.0
2024-06-24 12:45:00,3989.74,3989.74,3989.73,3989.74,300.0,3958.9304,3958.9304,3958.9205,3958.9304,300.0
2024-06-24 12:50:00,3991.28,3991.28,3988.25,3988.26,400.0,3960.4585,3960.4585,3957.4519,3957.4619,400.0
2024-06-24 12:55:00,3988.26,3988.26,3988.26,3988.26,0.0,3957.4619,3957.4619,3957.4619,3957.4619,0.0
2024-06-24 13:00:00,3990.1,3991.99,3990.1,3991.99,200.0,3959.2876,3961.163,3959.2876,3961.163,200.0
2024-06-24 13:05:00,3987.97,3987.97,3986.0,3987.24,300.0,3957.1741,3957.1741,3955.2193,3956.4497,300.0
2024-06-24 13:10:00,3987.24,3987.24,3987.24,3987.24,0.0,3956.4497,3956.4497,3956.4497,3956.4497,0.0
2024-06-24 13:15:00,3989.4,3989.53,3989.4,3989.53,600.0,3958.593,3958.722,3958.593,3958.722,600.0
2024-06-24 13:20:00,3989.53,3989.53,3989.53,3989.53,0.0,3958.722,3958.722,3958.722,3958.722,0.0
2024-06-24 13:25:00,3994.04,3996.07,3994.04,3996.07,200.0,3963.1972,3965.2115,3963.1972,3965.2115,200.0
2024-06-24 13:30:00,3991.68,3991.68,3989.8,3989.8,300.0,3960.8554,3960.8554,3958.99,3958.99,300.0
2024-06-24 13:35:00,3989.74,3989.74,3989.74,3989.74,100.0,3958.9304,3958.9304,3958.9304,3958.9304,100.0
2024-06-24 13:40:00,3989.74,3989.74,3989.74,3989.74,0.0,3958.9304,3958.9304,3958.9304,3958.9304,0.0
2024-06-24 13:45:00,3989.74,3989.74,3989.74,3989.74,0.0,3958.9304,3958.9304,3958.9304,3958.9304,0.0
2024-06-24 13:50:00,3984.71,3990.68,3984.71,3990.68,498.0,3953.9393,3959.8632,3953.9393,3959.8632,498.0
2024-06-24 13:55:00,3992.34,3992.34,3992.34,3992.34,100.0,3961.5103,3961.5103,3961.5103,3961.5103,100.0
2024-06-24 14:00:00,3989.44,3989.44,3989.44,3989.44,100.0,3958.6327,3958.6327,3958.6327,3958.6327,100.0
2024-06-24 14:05:00,3993.38,3993.38,3993.38,3993.38,100.0,3962.5423,3962.5423,3962.5423,3962.5423,100.0
2024-06-24 14:10:00,3993.38,3993.38,3993.38,3993.38,0.0,3962.5423,3962.5423,3962.5423,3962.5423,0.0
2024-06-24 14:15:00,3993.38,3993.38,3993.38,3993.38,0.0,3962.5423,3962.5423,3962.5423,3962.5423,0.0
2024-06-24 14:20:00,3990.3,3990.3,3990.3,3990.3,100.0,3959.4861,3959.4861,3959.4861,3959.4861,100.0
2024-06-24 14:25:00,3989.72,3989.72,3982.33,3982.33,700.0,3958.9106,3958.9106,3951.5776,3951.5776,700.0
2024-06-24 14:30:00,3982.19,3982.71,3974.56,3974.57,400.0,3951.4387,3951.9547,3943.8676,3943.8776,400.0
2024-06-24 14:35:00,3982.28,3982.29,3982.28,3982.29,304.0,3951.528,3951.538,3951.528,3951.538,304.0
2024-06-24 14:40:00,3980.69,3988.45,3980.69,3988.45,726.0,3949.9503,3957.6504,3949.9503,3957.6504,726.0
2024-06-24 14:45:00,3985.65,3985.65,3979.76,3979.76,400.0,3954.872,3954.872,3949.0275,3949.0275,400.0
2024-06-24 14:50:00,3986.43,3986.43,3984.01,3984.02,500.0,3955.646,3955.646,3953.2447,3953.2546,500.0
2024-06-24 14:55:00,3987.53,3989.99,3986.92,3986.92,624.0,3956.7375,3959.1785,3956.1322,3956.1322,624.0
2024-06-24 15:00:00,3993.74,3995.94,3993.63,3993.63,400.0,3962.8995,3965.0825,3962.7904,3962.7904,400.0
2024-06-24 15:05:00,3996.09,3996.09,3996.08,3996.09,108.0,3965.2314,3965.2314,3965.2215,3965.2314,108.0
2024-06-24 15:10:00,3991.82,3993.01,3991.81,3993.01,200.0,3960.9944,3962.1752,3960.9844,3962.1752,200.0
2024-06-24 15:15:00,3991.65,3992.58,3991.65,3992.58,300.0,3960.8257,3961.7485,3960.8257,3961.7485,300.0
2024-06-24 15:20:00,3991.74,3992.12,3991.74,3992.12,200.0,3960.915,3961.292,3960.915,3961.292,200.0
2024-06-24 15:25:00,3994.41,3994.41,3993.99,3994.0,200.0,3963.5644,3963.5644,3963.1476,3963.1575,200.0
2024-06-24 15:30:00,3993.29,3993.29,3988.12,3992.93,1466.0,3962.453,3962.453,3957.3229,3962.0958,1466.0
2024-06-24 15:35:00,3992.93,3992.93,3992.93,3992.93,0.0,3962.0958,3962.0958,3962.0958,3962.0958,0.0
2024-06-24 15:40:00,3992.76,3992.76,3987.16,3989.14,657.0,3961.9271,3961.9271,3956.3703,3958.3351,657.0
2024-06-24 15:45:00,3986.56,3988.74,3984.49,3987.26,1024.0,3955.775,3957.9381,3953.721,3956.4696,1024.0
2024-06-24 15:50:00,3988.91,3990.36,3988.39,3988.39,500.0,3958.1068,3959.5456,3957.5908,3957.5908,500.0
2024-06-24 15:55:00,3982.52,3984.44,3975.08,3984.44,2346.0,3951.7662,3953.6713,3944.3836,3953.6713,2346.0
2024-06-25 09:30:00,4016.87,4018.81,4005.88,4010.0,2710.0,3985.8509,3987.7759,3974.9458,3979.034,2710.0
2024-06-25 09:35:00,4011.59,4032.13,4011.59,4029.68,900.0,3980.6117,4000.9931,3980.6117,3998.562,900.0
2024-06-25 09:40:00,4033.0,4033.0,4009.42,4009.42,200.0,4001.8564,4001.8564,3978.4584,3978.4584,200.0
2024-06-25 09:45:00,4018.74,4025.29,4009.42,4009.42,300.0,3987.7065,3994.2059,3978.4584,3978.4584,300.0
2024-06-25 09:50:00,4009.42,4009.42,4009.42,4009.42,0.0,3978.4584,3978.4584,3978.4584,3978.4584,0.0
2024-06-25 09:55:00,4017.96,4017.96,4001.76,4008.05,900.0,3986.9325,3986.9325,3970.8576,3977.099,900.0
2024-06-25 10:00:00,4003.42,4014.57,4003.42,4013.37,1315.0,3972.5048,3983.5687,3972.5048,3982.3779,1315.0
2024-06-25 10:05:00,4013.78,4020.0,4011.15,4017.32,1976.0,3982.7848,3988.9567,3980.1751,3986.2974,1976.0
2024-06-25 10:10:00,4019.35,4020.0,4017.85,4017.85,820.0,3988.3118,3988.9567,3986.8234,3986.8234,820.0
2024-06-25 10:15:00,4024.99,4024.99,4021.2,4021.2,790.0,3993.9082,3993.9082,3990.1475,3990.1475,790.0
2024-06-25 10:20:00,4014.23,4014.23,4014.23,4014.23,100.0,3983.2313,3983.2313,3983.2313,3983.2313,100.0
2024-06-25 10:25:00,4020.64,4025.0,4008.55,4008.55,600.0,3989.5918,3993.9181,3977.5952,3977.5952,600.0
2024-06-25 10:30:00,4008.55,4008.55,4008.55,4008.55,0.0,3977.5952,3977.5952,3977.5952,3977.5952,0.0
2024-06-25 10:35:00,4011.01,4015.65,4011.01,4015.65,200.0,3980.0362,3984.6403,3980.0362,3984.6403,200.0
2024-06-25 10:40:00,4010.05,4015.3,4010.05,4010.32,1300.0,3979.0836,3984.293,3979.0836,3979.3515,1300.0
2024-06-25 10:45:00,4010.32,4010.32,4010.32,4010.32,0.0,3979.3515,3979.3515,3979.3515,3979.3515,0.0
2024-06-25 10:50:00,4012.85,4012.85,4010.76,4010.76,300.0,3981.862,3981.862,3979.7881,3979.7881,300.0
2024-06-25 10:55:00,4019.25,4020.21,4000.46,4000.46,1250.0,3988.2125,3989.1651,3969.5676,3969.5676,1250.0
2024-06-25 11:00:00,4007.53,4007.53,4007.53,4007.53,100.0,3976.583,3976.583,3976.583,3976.583,100.0
2024-06-25 11:05:00,4008.0,4008.0,4008.0,4008.0,100.0,3977.0494,3977.0494,3977.0494,3977.0494,100.0
2024-06-25 11:10:00,4013.08,4013.08,4004.85,4004.86,300.0,3982.0902,3982.0902,3973.9237,3973.9337,300.0
2024-06-25 11:15:00,4004.86,4004.86,4004.86,4004.86,0.0,3973.9337,3973.9337,3973.9337,3973.9337,0.0
2024-06-25 11:20:00,4013.7,4016.72,4013.7,4016.72,300.0,3982.7054,3985.7021,3982.7054,3985.7021,300.0
2024-06-25 11:25:00,4007.45,4007.45,4005.15,4005.16,400.0,3976.5037,3976.5037,3974.2214,3974.2313,400.0
2024-06-25 11:30:00,4005.16,4005.16,4005.16,4005.16,0.0,3974.2313,3974.2313,3974.2313,3974.2313,0.0
2024-06-25 11:35:00,4005.72,4010.37,4005.72,4010.37,200.0,3974.787,3979.4011,3974.787,3979.4011,200.0
2024-06-25 11:40:00,4010.3,4010.3,4010.3,4010.3,100.0,3979.3317,3979.3317,3979.3317,3979.3317,100.0
2024-06-25 11:45:00,4007.73,4007.73,4007.73,4007.73,100.0,3976.7815,3976.7815,3976.7815,3976.7815,100.0
2024-06-25 11:50:00,4009.13,4010.6,4009.12,4010.05,500.0,3978.1707,3979.6293,3978.1608,3979.0836,500.0
2024-06-25 11:55:00,4017.61,4017.61,4016.37,4016.37,200.0,3986.5852,3986.5852,3985.3548,3985.3548,200.0
2024-06-25 12:00:00,4015.67,4016.24,4015.66,4016.24,300.0,3984.6602,3985.2258,3984.6503,3985.2258,300.0
2024-06-25 12:05:00,4015.01,4015.5,4015.0,4015.5,200.0,3984.0053,3984.4915,3983.9954,3984.4915,200.0
2024-06-25 12:10:00,4015.5,4015.5,4015.5,4015.5,0.0,3984.4915,3984.4915,3984.4915,3984.4915,0.0
2024-06-25 12:15:00,4009.0,4009.0,4008.14,4008.14,200.0,3978.0417,3978.0417,3977.1883,3977.1883,200.0
2024-06-25 12:20:00,4011.99,4011.99,4011.99,4011.99,100.0,3981.0086,3981.0086,3981.0086,3981.0086,100.0
2024-06-25 12:25:00,4011.99,4011.99,4011.99,4011.99,0.0,3981.0086,3981.0086,3981.0086,3981.0086,0.0
2024-06-25 12:30:00,4007.0,4007.0,4007.0,4007.0,100.0,3976.0571,3976.0571,3976.0571,3976.0571,100.0
2024-06-25 12:35:00,4004.01,4004.01,4001.26,4001.26,300.0,3973.0902,3973.0902,3970.3615,3970.3615,300.0
2024-06-25 12:40:00,4001.26,4001.26,4001.26,4001.26,0.0,3970.3615,3970.3615,3970.3615,3970.3615,0.0
2024-06-25 12:45:00,4001.0,4001.0,3995.08,3995.08,676.0,3970.1035,3970.1035,3964.2292,3964.2292,676.0
2024-06-25 12:50:00,3997.28,3997.28,3990.42,3990.42,200.0,3966.4122,3966.4122,3959.6052,3959.6052,200.0
2024-06-25 12:55:00,3990.42,3990.42,3990.42,3990.42,0.0,3959.6052,3959.6052,3959.6052,3959.6052,0.0
2024-06-25 13:00:00,3991.01,3991.01,3991.01,3991.01,100.0,3960.1906,3960.1906,3960.1906,3960.1906,100.0
2024-06-25 13:05:00,3988.33,3988.33,3986.0,3986.0,300.0,3957.5313,3957.5313,3955.2193,3955.2193,300.0
2024-06-25 13:10:00,3989.84,3994.63,3989.84,3994.63,330.0,3959.0296,3963.7827,3959.0296,3963.7827,330.0
2024-06-25 13:15:00,3992.16,3992.16,3992.16,3992.16,100.0,3961.3317,3961.3317,3961.3317,3961.3317,100.0
2024-06-25 13:20:00,3998.62,3998.62,3998.62,3998.62,100.0,3967.7418,3967.7418,3967.7418,3967.7418,100.0
2024-06-25 13:25:00,3999.03,3999.03,3996.89,3996.89,200.0,3968.1487,3968.1487,3966.0252,3966.0252,200.0
2024-06-25 13:30:00,3999.55,3999.55,3999.54,3999.55,100.0,3968.6647,3968.6647,3968.6547,3968.6647,100.0
2024-06-25 13:35:00,3999.55,3999.55,3999.55,3999.55,0.0,3968.6647,3968.6647,3968.6647,3968.6647,0.0
2024-06-25 13:40:00,4000.01,4000.01,4000.01,4000.01,100.0,3969.1211,3969.1211,3969.1211,3969.1211,100.0
2024-06-25 13:45:00,4000.01,4000.01,4000.01,4000.01,0.0,3969.1211,3969.1211,3969.1211,3969.1211,0.0
2024-06-25 13:50:00,3999.64,3999.65,3999.64,3999.64,100.0,3968.754,3968.7639,3968.754,3968.754,100.0
2024-06-25 13:55:00,3995.82,3995.82,3995.82,3995.82,100.0,3964.9635,3964.9635,3964.9635,3964.9635,100.0
2024-06-25 14:00:00,3999.07,4000.07,3999.07,4000.07,300.0,3968.1884,3969.1807,3968.1884,3969.1807,300.0
2024-06-25 14:05:00,4000.06,4000.07,4000.06,4000.06,100.0,3969.1707,3969.1807,3969.1707,3969.1707,100.0
2024-06-25 14:10:00,4009.74,4009.74,4009.74,4009.74,100.0,3978.776,3978.776,3978.776,3978.776,100.0
2024-06-25 14:15:00,4009.74,4009.74,4009.74,4009.74,0.0,3978.776,3978.776,3978.776,3978.776,0.0
2024-06-25 14:20:00,4003.57,4009.53,4003.57,4009.1,548.0,3972.6536,3978.5676,3972.6536,3978.1409,548.0
2024-06-25 14:25:00,4008.84,4008.84,4007.73,4007.73,200.0,3977.8829,3977.8829,3976.7815,3976.7815,200.0
2024-06-25 14:30:00,4006.3,4006.3,4006.3,4006.3,100.0,3975.3625,3975.3625,3975.3625,3975.3625,100.0
2024-06-25 14:35:00,4006.32,4006.32,4002.98,4004.25,750.0,3975.3824,3975.3824,3972.0682,3973.3284,750.0
2024-06-25 14:40:00,4008.53,4008.53,4008.52,4008.53,100.0,3977.5753,3977.5753,3977.5654,3977.5753,100.0
2024-06-25 14:45:00,4005.11,4006.45,4005.11,4006.45,211.0,3974.1817,3975.5114,3974.1817,3975.5114,211.0
2024-06-25 14:50:00,4009.44,4009.44,3999.82,3999.82,300.0,3978.4783,3978.4783,3968.9326,3968.9326,300.0
2024-06-25 14:55:00,3999.82,3999.82,3999.82,3999.82,0.0,3968.9326,3968.9326,3968.9326,3968.9326,0.0
2024-06-25 15:00:00,4004.88,4004.88,4001.67,4001.67,300.0,3973.9535,3973.9535,3970.7683,3970.7683,300.0
2024-06-25 15:05:00,4003.42,4003.42,4003.42,4003.42,100.0,3972.5048,3972.5048,3972.5048,3972.5048,100.0
2024-06-25 15:10:00,4005.31,4009.79,4005.0,4008.0,1216.0,3974.3802,3978.8256,3974.0726,3977.0494,1216.0
2024-06-25 15:15:00,4012.39,4012.39,4012.39,4012.39,100.0,3981.4055,3981.4055,3981.4055,3981.4055,100.0
2024-06-25 15:20:00,4017.0,4017.0,4012.06,4014.25,507.0,3985.9799,3985.9799,3981.0781,3983.2512,507.0
2024-06-25 15:25:00,4017.05,4017.05,4010.92,4013.56,800.0,3986.0295,3986.0295,3979.9469,3982.5665,800.0
2024-06-25 15:30:00,4013.56,4013.56,4013.56,4013.56,0.0,3982.5665,3982.5665,3982.5665,3982.5665,0.0
2024-06-25 15:35:00,4012.03,4012.03,4010.5,4010.5,200.0,3981.0483,3981.0483,3979.5301,3979.5301,200.0
2024-06-25 15:40:00,4010.5,4010.5,4010.5,4010.5,0.0,3979.5301,3979.5301,3979.5301,3979.5301,0.0
2024-06-25 15:45:00,4010.5,4010.5,4010.5,4010.5,0.0,3979.5301,3979.5301,3979.5301,3979.5301,0.0
2024-06-25 15:50:00,4013.45,4013.45,4004.87,4005.08,880.0,3982.4573,3982.4573,3973.9436,3974.152,880.0
2024-06-25 15:55:00,4009.83,4022.72,4008.99,4018.63,3514.0,3978.8653,3991.6557,3978.0318,3987.5973,3514.0
2024-06-26 09:30:00,3988.18,3988.18,3988.18,3988.18,1964.0,3957.3825,3957.3825,3957.3825,3957.3825,1964.0
2024-06-26 09:35:00,3988.8,3996.04,3988.8,3996.04,200.0,3957.9977,3965.1818,3957.9977,3965.1818,200.0
2024-06-26 09:40:00,3991.0,3991.0,3979.8,3986.94,1126.0,3960.1807,3960.1807,3949.0672,3956.152,1126.0
2024-06-26 09:45:00,3988.98,3992.76,3988.98,3992.76,500.0,3958.1763,3961.9271,3958.1763,3961.9271,500.0
2024-06-26 09:50:00,3990.0,3993.13,3989.8,3990.0,529.0,3959.1884,3962.2942,3958.99,3959.1884,529.0
2024-06-26 09:55:00,3978.69,3988.07,3978.69,3988.07,209.0,3947.9658,3957.2733,3947.9658,3957.2733,209.0
2024-06-26 10:00:00,3995.05,3995.05,3990.27,3990.27,300.0,3964.1994,3964.1994,3959.4563,3959.4563,300.0
2024-06-26 10:05:00,3993.8,3993.8,3985.71,3989.11,400.0,3962.9591,3962.9591,3954.9315,3958.3053,400.0
2024-06-26 10:10:00,3984.83,3992.08,3984.82,3992.08,1100.0,3954.0583,3961.2524,3954.0484,3961.2524,1100.0
2024-06-26 10:15:00,3993.59,3995.38,3993.59,3995.38,210.0,3962.7507,3964.5269,3962.7507,3964.5269,210.0
2024-06-26 10:20:00,3994.8,3998.26,3994.8,3998.26,300.0,3963.9513,3967.3846,3963.9513,3967.3846,300.0
2024-06-26 10:25:00,3998.26,3998.26,3998.26,3998.26,0.0,3967.3846,3967.3846,3967.3846,3967.3846,0.0
2024-06-26 10:30:00,3998.26,3998.26,3998.26,3998.26,0.0,3967.3846,3967.3846,3967.3846,3967.3846,0.0
2024-06-26 10:35:00,3987.21,3987.21,3985.99,3985.99,200.0,3956.42,3956.42,3955.2094,3955.2094,200.0
2024-06-26 10:40:00,3992.74,3992.74,3987.4,3987.4,200.0,3961.9073,3961.9073,3956.6085,3956.6085,200.0
2024-06-26 10:45:00,3987.4,3987.4,3987.4,3987.4,0.0,3956.6085,3956.6085,3956.6085,3956.6085,0.0
2024-06-26 10:50:00,3992.12,3993.75,3992.12,3993.75,200.0,3961.292,3962.9095,3961.292,3962.9095,200.0
2024-06-26 10:55:00,3994.45,3994.45,3988.43,3988.43,500.0,3963.6041,3963.6041,3957.6305,3957.6305,500.0
2024-06-26 11:00:00,3986.41,3989.27,3981.62,3985.9,958.0,3955.6261,3958.4641,3950.8731,3955.1201,958.0
2024-06-26 11:05:00,3985.09,3991.23,3982.23,3982.23,450.0,3954.3163,3960.4089,3951.4784,3951.4784,450.0
2024-06-26 11:10:00,3979.58,3979.58,3979.58,3979.58,100.0,3948.8489,3948.8489,3948.8489,3948.8489,100.0
2024-06-26 11:15:00,3988.42,3988.69,3988.42,3988.69,380.0,3957.6206,3957.8885,3957.6206,3957.8885,380.0
2024-06-26 11:20:00,3996.77,3996.77,3996.77,3996.77,100.0,3965.9061,3965.9061,3965.9061,3965.9061,100.0
2024-06-26 11:25:00,4000.89,4000.89,3995.9,3995.9,300.0,3969.9943,3969.9943,3965.0429,3965.0429,300.0
2024-06-26 11:30:00,3995.9,3995.9,3995.9,3995.9,0.0,3965.0429,3965.0429,3965.0429,3965.0429,0.0
2024-06-26 11:35:00,3993.92,3994.77,3993.92,3994.77,200.0,3963.0781,3963.9216,3963.0781,3963.9216,200.0
2024-06-26 11:40:00,3994.77,3994.77,3994.77,3994.77,0.0,3963.9216,3963.9216,3963.9216,3963.9216,0.0
2024-06-26 11:45:00,3998.44,3998.44,3998.44,3998.44,300.0,3967.5632,3967.5632,3967.5632,3967.5632,300.0
2024-06-26 11:50:00,3998.44,3998.44,3998.44,3998.44,0.0,3967.5632,3967.5632,3967.5632,3967.5632,0.0
2024-06-26 11:55:00,4005.33,4005.33,4005.33,4005.33,100.0,3974.4,3974.4,3974.4,3974.4,100.0
2024-06-26 12:00:00,4005.33,4005.33,4005.33,4005.33,0.0,3974.4,3974.4,3974.4,3974.4,0.0
2024-06-26 12:05:00,4006.93,4006.93,4003.57,4003.57,200.0,3975.9877,3975.9877,3972.6536,3972.6536,200.0
2024-06-26 12:10:00,4006.95,4008.0,4005.97,4007.87,600.0,3976.0075,3977.0494,3975.0351,3976.9204,600.0
2024-06-26 12:15:00,4008.19,4008.19,4005.09,4005.09,300.0,3977.2379,3977.2379,3974.1619,3974.1619,300.0
2024-06-26 12:20:00,4007.84,4007.84,4006.4,4006.41,200.0,3976.8907,3976.8907,3975.4618,3975.4717,200.0
2024-06-26 12:25:00,4006.41,4006.41,4006.41,4006.41,0.0,3975.4717,3975.4717,3975.4717,3975.4717,0.0
2024-06-26 12:30:00,4006.41,4006.41,4006.41,4006.41,0.0,3975.4717,3975.4717,3975.4717,3975.4717,0.0
2024-06-26 12:35:00,4006.41,4006.41,4006.41,4006.41,0.0,3975.4717,3975.4717,3975.4717,3975.4717,0.0
2024-06-26 12:40:00,4000.0,4003.44,3995.32,3995.32,1690.0,3969.1112,3972.5246,3964.4673,3964.4673,1690.0
2024-06-26 12:45:00,4006.33,4006.33,4006.33,4006.33,129.0,3975.3923,3975.3923,3975.3923,3975.3923,129.0
2024-06-26 12:50:00,4001.82,4002.28,4001.13,4002.28,300.0,3970.9171,3971.3736,3970.2325,3971.3736,300.0
2024-06-26 12:55:00,4004.3,4004.3,4004.3,4004.3,100.0,3973.378,3973.378,3973.378,3973.378,100.0
2024-06-26 13:00:00,4001.33,4001.33,4001.33,4001.33,100.0,3970.4309,3970.4309,3970.4309,3970.4309,100.0
2024-06-26 13:05:00,3997.2,3997.2,3993.32,3993.32,300.0,3966.3328,3966.3328,3962.4828,3962.4828,300.0
2024-06-26 13:10:00,3993.32,3993.32,3993.32,3993.32,0.0,3962.4828,3962.4828,3962.4828,3962.4828,0.0
2024-06-26 13:15:00,3991.92,3991.92,3991.92,3991.92,100.0,3961.0936,3961.0936,3961.0936,3961.0936,100.0
2024-06-26 13:20:00,3998.31,3998.32,3990.76,3990.76,300.0,3967.4342,3967.4442,3959.9425,3959.9425,300.0
2024-06-26 13:25:00,3998.12,3998.12,3993.03,3993.03,301.0,3967.2457,3967.2457,3962.195,3962.195,301.0
2024-06-26 13:30:00,3996.5,3996.5,3996.5,3996.5,100.0,3965.6382,3965.6382,3965.6382,3965.6382,100.0
2024-06-26 13:35:00,3996.5,3996.5,3996.5,3996.5,0.0,3965.6382,3965.6382,3965.6382,3965.6382,0.0
2024-06-26 13:40:00,4003.97,4003.97,3995.98,3998.06,300.0,3973.0505,3973.0505,3965.1222,3967.1862,300.0
2024-06-26 13:45:00,3995.5,3995.5,3995.5,3995.5,100.0,3964.6459,3964.6459,3964.6459,3964.6459,100.0
2024-06-26 13:50:00,3999.33,3999.33,3994.77,3994.77,300.0,3968.4464,3968.4464,3963.9216,3963.9216,300.0
2024-06-26 13:55:00,3996.06,3997.12,3995.5,3996.0,500.0,3965.2016,3966.2534,3964.6459,3965.1421,500.0
2024-06-26 14:00:00,3992.0,3992.0,3986.41,3986.41,300.0,3961.173,3961.173,3955.6261,3955.6261,300.0
2024-06-26 14:05:00,3983.8,3983.8,3976.74,3976.74,533.0,3953.0363,3953.0363,3946.0308,3946.0308,533.0
2024-06-26 14:10:00,3982.93,3982.93,3977.36,3977.36,200.0,3952.173,3952.173,3946.646,3946.646,200.0
2024-06-26 14:15:00,3985.2,3985.23,3985.2,3985.23,200.0,3954.4255,3954.4552,3954.4255,3954.4552,200.0
2024-06-26 14:20:00,3986.56,3986.56,3985.76,3985.77,200.0,3955.775,3955.775,3954.9812,3954.9911,200.0
2024-06-26 14:25:00,3986.7,3986.7,3982.26,3982.26,300.0,3955.9139,3955.9139,3951.5082,3951.5082,300.0
2024-06-26 14:30:00,3987.28,3989.01,3987.28,3987.85,603.0,3956.4894,3958.2061,3956.4894,3957.055,603.0
2024-06-26 14:35:00,3987.82,3987.82,3983.54,3983.55,300.0,3957.0252,3957.0252,3952.7783,3952.7882,300.0
2024-06-26 14:40:00,3983.55,3983.55,3983.55,3983.55,0.0,3952.7882,3952.7882,3952.7882,3952.7882,0.0
2024-06-26 14:45:00,3985.0,3985.0,3985.0,3985.0,100.0,3954.227,3954.227,3954.227,3954.227,100.0
2024-06-26 14:50:00,3989.22,3989.22,3988.52,3988.52,200.0,3958.4144,3958.4144,3957.7198,3957.7198,200.0
2024-06-26 14:55:00,3988.52,3988.52,3988.52,3988.52,0.0,3957.7198,3957.7198,3957.7198,3957.7198,0.0
2024-06-26 15:00:00,3987.26,3988.0,3984.6,3984.6,500.0,3956.4696,3957.2039,3953.8301,3953.8301,500.0
2024-06-26 15:05:00,3986.62,3986.62,3986.62,3986.62,100.0,3955.8345,3955.8345,3955.8345,3955.8345,100.0
2024-06-26 15:10:00,3983.71,3983.71,3978.58,3978.58,200.0,3952.947,3952.947,3947.8566,3947.8566,200.0
2024-06-26 15:15:00,3982.72,3983.35,3982.72,3983.35,200.0,3951.9646,3952.5898,3951.9646,3952.5898,200.0
2024-06-26 15:20:00,3980.84,3983.35,3980.83,3981.24,600.0,3950.0991,3952.5898,3950.0892,3950.4961,600.0
2024-06-26 15:25:00,3984.7,3988.32,3984.7,3988.32,305.0,3953.9293,3957.5214,3953.9293,3957.5214,305.0
2024-06-26 15:30:00,3990.41,3990.41,3990.41,3990.41,100.0,3959.5952,3959.5952,3959.5952,3959.5952,100.0
2024-06-26 15:35:00,3988.69,3988.69,3988.67,3988.67,400.0,3957.8885,3957.8885,3957.8687,3957.8687,400.0
2024-06-26 15:40:00,3991.71,3991.71,3991.71,3991.71,100.0,3960.8852,3960.8852,3960.8852,3960.8852,100.0
2024-06-26 15:45:00,3987.62,3987.62,3984.65,3984.65,200.0,3956.8268,3956.8268,3953.8797,3953.8797,200.0
2024-06-26 15:50:00,3984.75,3984.75,3978.87,3981.34,500.0,3953.979,3953.979,3948.1444,3950.5953,500.0
2024-06-26 15:55:00,3976.29,3983.77,3971.14,3978.76,6777.0,3945.5843,3953.0065,3940.4741,3948.0352,6777.0
2024-06-27 09:30:00,4040.0,4040.0,4000.0,4000.59,4840.0,4008.8023,4008.8023,3969.1112,3969.6966,4840.0
2024-06-27 09:35:00,4020.76,4025.59,4009.57,4009.95,1200.0,3989.7109,3994.5036,3978.6073,3978.9844,1200.0
2024-06-27 09:40:00,4018.5,4018.5,4018.5,4018.5,357.0,3987.4683,3987.4683,3987.4683,3987.4683,357.0
2024-06-27 09:45:00,4012.99,4023.5,4004.32,4011.61,1708.0,3982.0009,3992.4297,3973.3978,3980.6315,1708.0
2024-06-27 09:50:00,4009.23,4027.5,4009.22,4027.5,1100.0,3978.2699,3996.3988,3978.26,3996.3988,1100.0
2024-06-27 09:55:00,4030.4,4030.4,4025.94,4025.94,300.0,3999.2764,3999.2764,3994.8509,3994.8509,300.0
2024-06-27 10:00:00,4022.67,4023.51,4020.56,4023.51,400.0,3991.6061,3992.4396,3989.5124,3992.4396,400.0
2024-06-27 10:05:00,4025.95,4035.19,4025.95,4031.05,1100.0,3994.8608,4004.0294,3994.8608,3999.9214,1100.0
2024-06-27 10:10:00,4029.57,4035.16,4029.57,4032.17,500.0,3998.4528,4003.9997,3998.4528,4001.0328,500.0
2024-06-27 10:15:00,4034.94,4039.02,4034.94,4039.02,927.0,4003.7814,4007.8299,4003.7814,4007.8299,927.0
2024-06-27 10:20:00,4034.03,4038.96,4017.02,4017.02,903.0,4002.8784,4007.7703,3985.9998,3985.9998,903.0
2024-06-27 10:25:00,4022.12,4022.12,4022.12,4022.12,100.0,3991.0604,3991.0604,3991.0604,3991.0604,100.0
2024-06-27 10:30:00,4020.0,4020.0,4016.71,4016.71,200.0,3988.9567,3988.9567,3985.6922,3985.6922,200.0
2024-06-27 10:35:00,4016.71,4016.71,4016.71,4016.71,0.0,3985.6922,3985.6922,3985.6922,3985.6922,0.0
2024-06-27 10:40:00,4016.71,4016.71,4016.71,4016.71,0.0,3985.6922,3985.6922,3985.6922,3985.6922,0.0
2024-06-27 10:45:00,4018.03,4021.82,4018.03,4021.82,213.0,3987.002,3990.7627,3987.002,3990.7627,213.0
2024-06-27 10:50:00,4021.0,4028.8,4015.16,4028.8,650.0,3989.949,3997.6888,3984.1541,3997.6888,650.0
2024-06-27 10:55:00,4028.72,4028.72,4020.81,4020.81,400.0,3997.6094,3997.6094,3989.7605,3989.7605,400.0
2024-06-27 11:00:00,4023.98,4023.98,4023.97,4023.98,200.0,3992.906,3992.906,3992.8961,3992.906,200.0
2024-06-27 11:05:00,4023.98,4023.98,4015.81,4015.81,284.0,3992.906,3992.906,3984.7991,3984.7991,284.0
2024-06-27 11:10:00,4016.7,4016.7,4016.7,4016.7,100.0,3985.6822,3985.6822,3985.6822,3985.6822,100.0
2024-06-27 11:15:00,4016.7,4016.7,4016.7,4016.7,0.0,3985.6822,3985.6822,3985.6822,3985.6822,0.0
2024-06-27 11:20:00,4020.35,4020.35,4015.44,4015.44,700.0,3989.304,3989.304,3984.432,3984.432,700.0
2024-06-27 11:25:00,4009.75,4010.6,4008.09,4008.09,300.0,3978.7859,3979.6293,3977.1387,3977.1387,300.0
2024-06-27 11:30:00,4001.16,4001.16,4001.16,4001.16,100.0,3970.2622,3970.2622,3970.2622,3970.2622,100.0
2024-06-27 11:35:00,4005.99,4005.99,4005.99,4005.99,100.0,3975.0549,3975.0549,3975.0549,3975.0549,100.0
2024-06-27 11:40:00,4000.01,4000.05,4000.0,4000.05,2299.0,3969.1211,3969.1608,3969.1112,3969.1608,2299.0
2024-06-27 11:45:00,4000.05,4000.05,4000.05,4000.05,0.0,3969.1608,3969.1608,3969.1608,3969.1608,0.0
2024-06-27 11:50:00,4006.41,4006.41,4006.4,4006.41,178.0,3975.4717,3975.4717,3975.4618,3975.4717,178.0
2024-06-27 11:55:00,4000.05,4000.05,4000.0,4000.0,400.0,3969.1608,3969.1608,3969.1112,3969.1112,400.0
2024-06-27 12:00:00,4006.04,4006.04,4006.04,4006.04,100.0,3975.1046,3975.1046,3975.1046,3975.1046,100.0
2024-06-27 12:05:00,4006.04,4006.04,4006.04,4006.04,0.0,3975.1046,3975.1046,3975.1046,3975.1046,0.0
2024-06-27 12:10:00,4006.86,4006.86,4006.23,4006.23,234.0,3975.9182,3975.9182,3975.2931,3975.2931,234.0
2024-06-27 12:15:00,4002.09,4008.38,4002.09,4007.22,400.0,3971.1851,3977.4265,3971.1851,3976.2754,400.0
2024-06-27 12:20:00,4004.07,4004.07,4004.07,4004.07,100.0,3973.1498,3973.1498,3973.1498,3973.1498,100.0
2024-06-27 12:25:00,4002.09,4002.09,4002.09,4002.09,100.0,3971.1851,3971.1851,3971.1851,3971.1851,100.0
2024-06-27 12:30:00,4009.48,4009.48,4009.47,4009.48,100.0,3978.518,3978.518,3978.5081,3978.518,100.0
2024-06-27 12:35:00,4009.48,4009.48,4009.48,4009.48,0.0,3978.518,3978.518,3978.518,3978.518,0.0
2024-06-27 12:40:00,4008.05,4008.05,4000.51,4003.29,475.0,3977.099,3977.099,3969.6173,3972.3758,475.0
2024-06-27 12:45:00,4004.9,4005.98,4000.0,4000.48,702.0,3973.9734,3975.045,3969.1112,3969.5875,702.0
2024-06-27 12:50:00,4000.48,4000.48,4000.48,4000.48,0.0,3969.5875,3969.5875,3969.5875,3969.5875,0.0
2024-06-27 12:55:00,4004.28,4004.28,4004.27,4004.28,200.0,3973.3581,3973.3581,3973.3482,3973.3581,200.0
2024-06-27 13:00:00,4004.28,4004.28,4004.28,4004.28,0.0,3973.3581,3973.3581,3973.3581,3973.3581,0.0
2024-06-27 13:05:00,4006.96,4006.96,4005.75,4005.75,1100.0,3976.0174,3976.0174,3974.8168,3974.8168,1100.0
2024-06-27 13:10:00,4005.75,4005.75,4005.75,4005.75,0.0,3974.8168,3974.8168,3974.8168,3974.8168,0.0
2024-06-27 13:15:00,4006.06,4006.06,4006.06,4006.06,100.0,3975.1244,3975.1244,3975.1244,3975.1244,100.0
2024-06-27 13:20:00,4007.21,4007.33,4001.98,4001.98,300.0,3976.2655,3976.3846,3971.0759,3971.0759,300.0
2024-06-27 13:25:00,4006.04,4006.04,4006.04,4006.04,100.0,3975.1046,3975.1046,3975.1046,3975.1046,100.0
2024-06-27 13:30:00,4006.67,4006.86,4002.7,4006.86,400.0,3975.7297,3975.9182,3971.7903,3975.9182,400.0
2024-06-27 13:35:00,4010.69,4010.69,4010.69,4010.69,100.0,3979.7186,3979.7186,3979.7186,3979.7186,100.0
2024-06-27 13:40:00,4006.86,4006.86,4006.86,4006.86,240.0,3975.9182,3975.9182,3975.9182,3975.9182,240.0
2024-06-27 13:45:00,4007.99,4012.0,4007.99,4012.0,200.0,3977.0395,3981.0185,3977.0395,3981.0185,200.0
2024-06-27 13:50:00,4011.99,4016.29,4011.49,4011.5,500.0,3981.0086,3985.2754,3980.5125,3980.5224,500.0
2024-06-27 13:55:00,4012.78,4012.78,4010.67,4010.67,200.0,3981.7925,3981.7925,3979.6988,3979.6988,200.0
2024-06-27 14:00:00,4005.53,4005.53,4004.96,4004.96,200.0,3974.5985,3974.5985,3974.0329,3974.0329,200.0
2024-06-27 14:05:00,4000.77,4001.5,4000.77,4001.5,200.0,3969.8752,3970.5996,3969.8752,3970.5996,200.0
2024-06-27 14:10:00,4001.5,4001.5,4001.5,4001.5,0.0,3970.5996,3970.5996,3970.5996,3970.5996,0.0
2024-06-27 14:15:00,4006.43,4006.43,4005.45,4005.53,400.0,3975.4915,3975.4915,3974.5191,3974.5985,400.0
2024-06-27 14:20:00,4006.32,4007.41,4006.31,4007.41,200.0,3975.3824,3976.464,3975.3725,3976.464,200.0
2024-06-27 14:25:00,4007.29,4007.29,4005.45,4005.46,300.0,3976.3449,3976.3449,3974.5191,3974.529,300.0
2024-06-27 14:30:00,4005.39,4005.39,4004.13,4004.13,400.0,3974.4596,3974.4596,3973.2093,3973.2093,400.0
2024-06-27 14:35:00,4004.95,4004.95,4004.75,4004.76,200.0,3974.023,3974.023,3973.8245,3973.8344,200.0
2024-06-27 14:40:00,4004.69,4004.69,4002.86,4002.87,200.0,3973.765,3973.765,3971.9491,3971.959,200.0
2024-06-27 14:45:00,4002.87,4006.55,4001.91,4006.55,400.0,3971.959,3975.6106,3971.0064,3975.6106,400.0
2024-06-27 14:50:00,4007.55,4007.55,4007.55,4007.55,100.0,3976.6029,3976.6029,3976.6029,3976.6029,100.0
2024-06-27 14:55:00,4006.89,4006.89,4004.12,4005.77,300.0,3975.948,3975.948,3973.1994,3974.8366,300.0
2024-06-27 15:00:00,4006.8,4006.8,4006.79,4006.8,100.0,3975.8587,3975.8587,3975.8488,3975.8587,100.0
2024-06-27 15:05:00,4005.89,4007.63,4005.89,4007.63,347.0,3974.9557,3976.6823,3974.9557,3976.6823,347.0
2024-06-27 15:10:00,4011.5,4013.09,4011.5,4013.09,300.0,3980.5224,3982.1001,3980.5224,3982.1001,300.0
2024-06-27 15:15:00,4013.09,4013.09,4013.09,4013.09,0.0,3982.1001,3982.1001,3982.1001,3982.1001,0.0
2024-06-27 15:20:00,4010.68,4012.29,4009.35,4012.29,400.0,3979.7087,3981.3063,3978.389,3981.3063,400.0
2024-06-27 15:25:00,4013.02,4013.44,4010.54,4010.54,400.0,3982.0306,3982.4474,3979.5698,3979.5698,400.0
2024-06-27 15:30:00,4010.54,4010.54,4010.54,4010.54,0.0,3979.5698,3979.5698,3979.5698,3979.5698,0.0
2024-06-27 15:35:00,4017.9,4017.9,4010.63,4010.63,700.0,3986.873,3986.873,3979.6591,3979.6591,700.0
2024-06-27 15:40:00,4017.48,4017.48,4012.79,4012.79,237.0,3986.4562,3986.4562,3981.8024,3981.8024,237.0
2024-06-27 15:45:00,4014.37,4014.37,4014.36,4014.37,100.0,3983.3702,3983.3702,3983.3603,3983.3702,100.0
2024-06-27 15:50:00,4013.6,4014.46,4009.15,4013.74,600.0,3982.6062,3983.4595,3978.1905,3982.7451,600.0
2024-06-27 15:55:00,4008.92,4013.66,4001.95,4013.66,1800.0,3977.9623,3982.6657,3971.0461,3982.6657,1800.0
2024-06-28 09:30:00,3994.0,4020.68,3994.0,4020.68,2149.0,3963.1575,3989.6315,3963.1575,3989.6315,2149.0
2024-06-28 09:35:00,4020.68,4020.68,4020.68,4020.68,0.0,3989.6315,3989.6315,3989.6315,3989.6315,0.0
2024-06-28 09:40:00,4007.21,4008.74,4003.64,4008.74,400.0,3976.2655,3977.7837,3972.7231,3977.7837,400.0
2024-06-28 09:45:00,4010.99,4011.97,4010.99,4011.46,366.0,3980.0163,3980.9888,3980.0163,3980.4827,366.0
2024-06-28 09:50:00,4012.87,4012.87,4010.55,4010.55,374.0,3981.8818,3981.8818,3979.5797,3979.5797,374.0
2024-06-28 09:55:00,4005.54,4005.54,4000.69,4000.69,386.0,3974.6084,3974.6084,3969.7959,3969.7959,386.0
2024-06-28 10:00:00,4005.96,4013.24,4005.95,4013.24,500.0,3975.0252,3982.249,3975.0152,3982.249,500.0
2024-06-28 10:05:00,4019.69,4029.0,4019.68,4029.0,1035.0,3988.6491,3997.8872,3988.6392,3997.8872,1035.0
2024-06-28 10:10:00,4026.8,4031.67,4026.29,4026.58,600.0,3995.7042,4000.5366,3995.1982,3995.4859,600.0
2024-06-28 10:15:00,4029.16,4029.16,4017.96,4024.38,700.0,3998.046,3998.046,3986.9325,3993.3029,700.0
2024-06-28 10:20:00,4025.05,4026.38,4025.04,4025.94,1402.0,3993.9678,3995.2875,3993.9578,3994.8509,1402.0
2024-06-28 10:25:00,4023.38,4023.38,4023.37,4023.38,100.0,3992.3106,3992.3106,3992.3007,3992.3106,100.0
2024-06-28 10:30:00,4028.03,4028.03,4025.1,4025.1,400.0,3996.9247,3996.9247,3994.0174,3994.0174,400.0
2024-06-28 10:35:00,4020.24,4025.0,4020.24,4020.95,329.0,3989.1949,3993.9181,3989.1949,3989.8994,329.0
2024-06-28 10:40:00,4021.25,4023.23,4020.04,4023.23,632.0,3990.1971,3992.1618,3988.9964,3992.1618,632.0
2024-06-28 10:45:00,4023.78,4029.13,4021.14,4021.14,520.0,3992.7076,3998.0162,3990.0879,3990.0879,520.0
2024-06-28 10:50:00,4025.95,4025.95,4021.5,4021.75,500.0,3994.8608,3994.8608,3990.4452,3990.6932,500.0
2024-06-28 10:55:00,4009.2,4009.51,4001.97,4002.6,600.0,3978.2401,3978.5478,3971.066,3971.6911,600.0
2024-06-28 11:00:00,3998.12,4003.84,3994.42,4000.0,2968.0,3967.2457,3972.9215,3963.5743,3969.1112,2968.0
2024-06-28 11:05:00,4002.25,4005.21,3999.41,3999.98,1300.0,3971.3438,3974.281,3968.5257,3969.0913,1300.0
2024-06-28 11:10:00,4003.41,4003.41,3991.07,3992.44,5163.0,3972.4949,3972.4949,3960.2502,3961.6096,5163.0
2024-06-28 11:15:00,3986.03,3989.0,3983.24,3989.0,1400.0,3955.2491,3958.1961,3952.4806,3958.1961,1400.0
2024-06-28 11:20:00,3989.0,3989.0,3989.0,3989.0,0.0,3958.1961,3958.1961,3958.1961,3958.1961,0.0
2024-06-28 11:25:00,3989.42,3994.62,3989.42,3994.62,600.0,3958.6129,3963.7727,3958.6129,3963.7727,600.0
2024-06-28 11:30:00,4000.13,4000.13,4000.0,4000.0,200.0,3969.2402,3969.2402,3969.1112,3969.1112,200.0
2024-06-28 11:35:00,4000.0,4000.0,4000.0,4000.0,0.0,3969.1112,3969.1112,3969.1112,3969.1112,0.0
2024-06-28 11:40:00,3998.0,4002.86,3997.07,3997.08,500.0,3967.1266,3971.9491,3966.2038,3966.2137,500.0
2024-06-28 11:45:00,4003.6,4003.6,4003.6,4003.6,100.0,3972.6834,3972.6834,3972.6834,3972.6834,100.0
2024-06-28 11:50:00,4008.75,4009.28,4008.75,4009.28,200.0,3977.7936,3978.3195,3977.7936,3978.3195,200.0
2024-06-28 11:55:00,4004.3,4005.3,4002.74,4005.3,300.0,3973.378,3974.3703,3971.83,3974.3703,300.0
2024-06-28 12:00:00,4002.69,4005.34,3999.71,4005.34,300.0,3971.7804,3974.41,3968.8234,3974.41,300.0
2024-06-28 12:05:00,3992.3,3992.3,3992.3,3992.3,100.0,3961.4707,3961.4707,3961.4707,3961.4707,100.0
2024-06-28 12:10:00,3996.49,3996.49,3995.89,3995.89,374.0,3965.6283,3965.6283,3965.0329,3965.0329,374.0
2024-06-28 12:15:00,3995.89,3995.89,3995.89,3995.89,0.0,3965.0329,3965.0329,3965.0329,3965.0329,0.0
2024-06-28 12:20:00,3989.22,3989.22,3985.96,3985.96,200.0,3958.4144,3958.4144,3955.1796,3955.1796,200.0
2024-06-28 12:25:00,3992.77,3992.77,3992.77,3992.77,100.0,3961.937,3961.937,3961.937,3961.937,100.0
2024-06-28 12:30:00,3993.66,3999.2,3993.65,3995.0,300.0,3962.8202,3968.3174,3962.8102,3964.1498,300.0
2024-06-28 12:35:00,3995.22,3996.96,3993.27,3995.97,852.0,3964.3681,3966.0947,3962.4332,3965.1123,852.0
2024-06-28 12:40:00,3994.25,3994.25,3987.94,3993.57,2527.0,3963.4056,3963.4056,3957.1443,3962.7308,2527.0
2024-06-28 12:45:00,3993.57,3993.57,3993.57,3993.57,0.0,3962.7308,3962.7308,3962.7308,3962.7308,0.0
2024-06-28 12:50:00,3994.26,3994.26,3994.26,3994.26,100.0,3963.4155,3963.4155,3963.4155,3963.4155,100.0
2024-06-28 12:55:00,3994.16,3995.0,3976.9,3980.3,2907.0,3963.3163,3964.1498,3946.1896,3949.5633,2907.0
2024-06-28 13:00:00,3980.3,3980.3,3980.3,3980.3,0.0,3949.5633,3949.5633,3949.5633,3949.5633,0.0
2024-06-28 13:05:00,3986.62,3986.62,3982.01,3982.01,700.0,3955.8345,3955.8345,3951.2601,3951.2601,700.0
2024-06-28 13:10:00,3988.27,3988.27,3978.77,3980.46,3268.0,3957.4718,3957.4718,3948.0451,3949.7221,3268.0
2024-06-28 13:15:00,3980.46,3980.46,3961.81,3964.97,12292.0,3949.7221,3949.7221,3931.2161,3934.3517,12292.0
2024-06-28 13:20:00,3970.23,3975.23,3970.23,3975.23,1791.0,3939.5711,3944.5325,3939.5711,3944.5325,1791.0
2024-06-28 13:25:00,3976.96,3976.96,3970.25,3970.25,200.0,3946.2491,3946.2491,3939.5909,3939.5909,200.0
2024-06-28 13:30:00,3967.98,3969.92,3961.01,3966.33,1200.0,3937.3385,3939.2635,3930.4223,3935.7012,1200.0
2024-06-28 13:35:00,3962.19,3964.95,3961.61,3964.34,1300.0,3931.5932,3934.3319,3931.0176,3933.7266,1300.0
2024-06-28 13:40:00,3965.12,3967.13,3965.11,3967.13,420.0,3934.5005,3936.495,3934.4906,3936.495,420.0
2024-06-28 13:45:00,3965.88,3970.0,3965.87,3969.63,300.0,3935.2547,3939.3429,3935.2448,3938.9757,300.0
2024-06-28 13:50:00,3966.65,3966.65,3961.33,3961.34,900.0,3936.0187,3936.0187,3930.7398,3930.7497,900.0
2024-06-28 13:55:00,3961.74,3961.74,3961.74,3961.74,100.0,3931.1466,3931.1466,3931.1466,3931.1466,100.0
2024-06-28 14:00:00,3963.98,3970.19,3963.83,3970.19,430.0,3933.3693,3939.5314,3933.2205,3939.5314,430.0
2024-06-28 14:05:00,3972.53,3973.34,3960.56,3961.13,1831.0,3941.8533,3942.6571,3929.9758,3930.5414,1831.0
2024-06-28 14:10:00,3959.58,3966.85,3957.84,3959.89,867.0,3929.0033,3936.2172,3927.2768,3929.3109,867.0
2024-06-28 14:15:00,3959.89,3959.89,3959.89,3959.89,0.0,3929.3109,3929.3109,3929.3109,3929.3109,0.0
2024-06-28 14:20:00,3960.05,3960.05,3957.43,3957.43,200.0,3929.4697,3929.4697,3926.8699,3926.8699,200.0
2024-06-28 14:25:00,3959.08,3959.08,3959.08,3959.08,100.0,3928.5072,3928.5072,3928.5072,3928.5072,100.0
2024-06-28 14:30:00,3957.96,3963.03,3957.96,3963.03,300.0,3927.3958,3932.4267,3927.3958,3932.4267,300.0
2024-06-28 14:35:00,3967.47,3973.0,3967.46,3973.0,500.0,3936.8324,3942.3197,3936.8225,3942.3197,500.0
2024-06-28 14:40:00,3969.54,3969.54,3969.54,3969.54,100.0,3938.8864,3938.8864,3938.8864,3938.8864,100.0
2024-06-28 14:45:00,3969.54,3969.54,3969.54,3969.54,0.0,3938.8864,3938.8864,3938.8864,3938.8864,0.0
2024-06-28 14:50:00,3972.33,3972.33,3972.33,3972.33,100.0,3941.6549,3941.6549,3941.6549,3941.6549,100.0
2024-06-28 14:55:00,3972.33,3972.87,3972.33,3972.87,300.0,3941.6549,3942.1907,3941.6549,3942.1907,300.0
2024-06-28 15:00:00,3971.04,3971.04,3966.87,3966.88,800.0,3940.3748,3940.3748,3936.237,3936.247,800.0
2024-06-28 15:05:00,3960.91,3964.26,3960.91,3964.26,301.0,3930.3231,3933.6472,3930.3231,3933.6472,301.0
2024-06-28 15:10:00,3965.67,3967.16,3960.72,3960.72,600.0,3935.0463,3936.5248,3930.1345,3930.1345,600.0
2024-06-28 15:15:00,3960.72,3960.72,3960.72,3960.72,0.0,3930.1345,3930.1345,3930.1345,3930.1345,0.0
2024-06-28 15:20:00,3963.28,3964.77,3962.12,3962.12,410.0,3932.6748,3934.1532,3931.5237,3931.5237,410.0
2024-06-28 15:25:00,3965.59,3965.59,3964.75,3964.97,400.0,3934.9669,3934.9669,3934.1334,3934.3517,400.0
2024-06-28 15:30:00,3966.04,3967.19,3958.0,3963.07,1500.0,3935.4134,3936.5546,3927.4355,3932.4664,1500.0
2024-06-28 15:35:00,3965.16,3965.16,3964.33,3964.34,200.0,3934.5402,3934.5402,3933.7166,3933.7266,200.0
2024-06-28 15:40:00,3963.41,3969.07,3963.41,3969.07,200.0,3932.8037,3938.42,3932.8037,3938.42,200.0
2024-06-28 15:45:00,3970.03,3977.84,3970.02,3975.76,600.0,3939.3726,3947.1223,3939.3627,3945.0584,600.0
2024-06-28 15:50:00,3973.06,3973.47,3964.14,3964.14,1900.0,3942.3792,3942.7861,3933.5281,3933.5281,1900.0
2024-06-28 15:55:00,3960.45,3962.66,3951.0,3960.2,3739.0,3929.8666,3932.0595,3920.4896,3929.6185,3739.0
2024-07-01 09:30:00,3977.35,3977.35,3973.33,3973.33,2080.0,3946.6361,3946.6361,3942.6471,3942.6471,2080.0
2024-07-01 09:35:00,3961.36,3961.36,3961.36,3961.36,100.0,3930.7696,3930.7696,3930.7696,3930.7696,100.0
2024-07-01 09:40:00,3940.0,3946.39,3934.73,3946.39,1096.0,3909.5745,3915.9152,3904.3452,3915.9152,1096.0
2024-07-01 09:45:00,3938.55,3938.55,3938.55,3938.55,100.0,3908.1357,3908.1357,3908.1357,3908.1357,100.0
2024-07-01 09:50:00,3945.55,3945.55,3937.0,3937.0,259.0,3915.0817,3915.0817,3906.5977,3906.5977,259.0
2024-07-01 09:55:00,3941.71,3942.09,3941.71,3942.09,200.0,3911.2713,3911.6484,3911.2713,3911.6484,200.0
2024-07-01 10:00:00,3937.02,3939.44,3935.93,3939.44,300.0,3906.6175,3909.0188,3905.536,3909.0188,300.0
2024-07-01 10:05:00,3933.03,3933.03,3915.0,3915.0,500.0,3902.6583,3902.6583,3884.7676,3884.7676,500.0
2024-07-01 10:10:00,3914.77,3914.77,3899.69,3899.69,1170.0,3884.5394,3884.5394,3869.5758,3869.5758,1170.0
2024-07-01 10:15:00,3916.17,3916.17,3916.17,3916.17,100.0,3885.9285,3885.9285,3885.9285,3885.9285,100.0
2024-07-01 10:20:00,3914.62,3922.07,3914.62,3919.88,325.0,3884.3905,3891.783,3884.3905,3889.6099,325.0
2024-07-01 10:25:00,3914.43,3914.43,3914.43,3914.43,173.0,3884.202,3884.202,3884.202,3884.202,173.0
2024-07-01 10:30:00,3910.64,3914.44,3904.58,3904.58,500.0,3880.4412,3884.2119,3874.428,3874.428,500.0
2024-07-01 10:35:00,3892.29,3898.5,3885.95,3889.7,3875.0,3862.233,3868.395,3855.9419,3859.663,3875.0
2024-07-01 10:40:00,3889.79,3897.21,3889.79,3897.21,300.0,3859.7523,3867.115,3859.7523,3867.115,300.0
2024-07-01 10:45:00,3894.13,3894.13,3894.13,3894.13,200.0,3864.0587,3864.0587,3864.0587,3864.0587,200.0
2024-07-01 10:50:00,3895.0,3895.0,3887.42,3887.42,400.0,3864.922,3864.922,3857.4006,3857.4006,400.0
2024-07-01 10:55:00,3887.42,3887.42,3887.42,3887.42,0.0,3857.4006,3857.4006,3857.4006,3857.4006,0.0
2024-07-01 11:00:00,3902.18,3902.18,3899.32,3899.33,200.0,3872.0466,3872.0466,3869.2087,3869.2186,200.0
2024-07-01 11:05:00,3910.47,3910.48,3910.47,3910.47,100.0,3880.2726,3880.2825,3880.2726,3880.2726,100.0
2024-07-01 11:10:00,3904.03,3907.74,3904.03,3907.74,200.0,3873.8823,3877.5636,3873.8823,3877.5636,200.0
2024-07-01 11:15:00,3905.44,3905.44,3903.57,3903.57,229.0,3875.2814,3875.2814,3873.4258,3873.4258,229.0
2024-07-01 11:20:00,3903.57,3903.57,3903.57,3903.57,0.0,3873.4258,3873.4258,3873.4258,3873.4258,0.0
2024-07-01 11:25:00,3905.66,3905.67,3905.66,3905.66,100.0,3875.4997,3875.5096,3875.4997,3875.4997,100.0
2024-07-01 11:30:00,3905.66,3905.66,3905.66,3905.66,100.0,3875.4997,3875.4997,3875.4997,3875.4997,100.0
2024-07-01 11:35:00,3900.43,3902.26,3897.57,3902.26,500.0,3870.3101,3872.126,3867.4722,3872.126,500.0
2024-07-01 11:40:00,3899.36,3899.36,3899.36,3899.36,100.0,3869.2484,3869.2484,3869.2484,3869.2484,100.0
2024-07-01 11:45:00,3899.36,3899.36,3899.36,3899.36,0.0,3869.2484,3869.2484,3869.2484,3869.2484,0.0
2024-07-01 11:50:00,3899.36,3899.36,3899.36,3899.36,0.0,3869.2484,3869.2484,3869.2484,3869.2484,0.0
2024-07-01 11:55:00,3893.99,3896.79,3893.18,3896.79,300.0,3863.9198,3866.6982,3863.1161,3866.6982,300.0
2024-07-01 12:00:00,3896.79,3896.79,3896.79,3896.79,0.0,3866.6982,3866.6982,3866.6982,3866.6982,0.0
2024-07-01 12:05:00,3894.5,3897.56,3894.12,3894.13,700.0,3864.4259,3867.4623,3864.0488,3864.0587,700.0
2024-07-01 12:10:00,3891.95,3897.9,3891.95,3897.82,800.0,3861.8956,3867.7996,3861.8956,3867.7202,800.0
2024-07-01 12:15:00,3901.32,3901.32,3900.18,3900.18,300.0,3871.1932,3871.1932,3870.062,3870.062,300.0
2024-07-01 12:20:00,3895.18,3895.18,3895.18,3895.18,200.0,3865.1006,3865.1006,3865.1006,3865.1006,200.0
2024-07-01 12:25:00,3894.64,3894.64,3890.56,3891.31,600.0,3864.5648,3864.5648,3860.5163,3861.2605,600.0
2024-07-01 12:30:00,3891.31,3891.31,3891.31,3891.31,0.0,3861.2605,3861.2605,3861.2605,3861.2605,0.0
2024-07-01 12:35:00,3891.31,3891.31,3891.31,3891.31,0.0,3861.2605,3861.2605,3861.2605,3861.2605,0.0
2024-07-01 12:40:00,3900.0,3900.0,3896.43,3896.43,900.0,3869.8834,3869.8834,3866.341,3866.341,900.0
2024-07-01 12:45:00,3896.43,3896.43,3896.43,3896.43,0.0,3866.341,3866.341,3866.341,3866.341,0.0
2024-07-01 12:50:00,3896.43,3896.43,3896.43,3896.43,0.0,3866.341,3866.341,3866.341,3866.341,0.0
2024-07-01 12:55:00,3891.17,3891.17,3891.17,3891.17,490.0,3861.1216,3861.1216,3861.1216,3861.1216,490.0
2024-07-01 13:00:00,3894.73,3894.73,3892.35,3892.35,200.0,3864.6541,3864.6541,3862.2925,3862.2925,200.0
2024-07-01 13:05:00,3889.78,3889.78,3889.78,3889.78,300.0,3859.7423,3859.7423,3859.7423,3859.7423,300.0
2024-07-01 13:10:00,3889.78,3889.78,3889.78,3889.78,0.0,3859.7423,3859.7423,3859.7423,3859.7423,0.0
2024-07-01 13:15:00,3889.67,3889.67,3889.67,3889.67,100.0,3859.6332,3859.6332,3859.6332,3859.6332,100.0
2024-07-01 13:20:00,3889.01,3889.2,3887.0,3889.2,1062.0,3858.9783,3859.1668,3856.9838,3859.1668,1062.0
2024-07-01 13:25:00,3890.4,3890.4,3890.29,3890.29,200.0,3860.3575,3860.3575,3860.2484,3860.2484,200.0
2024-07-01 13:30:00,3885.68,3885.68,3885.67,3885.68,100.0,3855.674,3855.674,3855.6641,3855.674,100.0
2024-07-01 13:35:00,3885.5,3885.5,3885.5,3885.5,100.0,3855.4954,3855.4954,3855.4954,3855.4954,100.0
2024-07-01 13:40:00,3885.0,3885.0,3885.0,3885.0,100.0,3854.9992,3854.9992,3854.9992,3854.9992,100.0
2024-07-01 13:45:00,3885.0,3885.0,3885.0,3885.0,0.0,3854.9992,3854.9992,3854.9992,3854.9992,0.0
2024-07-01 13:50:00,3885.0,3885.0,3885.0,3885.0,0.0,3854.9992,3854.9992,3854.9992,3854.9992,0.0
2024-07-01 13:55:00,3885.0,3885.0,3885.0,3885.0,0.0,3854.9992,3854.9992,3854.9992,3854.9992,0.0
2024-07-01 14:00:00,3877.2,3877.2,3873.06,3873.07,1400.0,3847.2595,3847.2595,3843.1514,3843.1614,1400.0
2024-07-01 14:05:00,3876.03,3876.03,3875.32,3875.91,433.0,3846.0985,3846.0985,3845.394,3845.9794,433.0
2024-07-01 14:10:00,3875.91,3875.91,3875.91,3875.91,0.0,3845.9794,3845.9794,3845.9794,3845.9794,0.0
2024-07-01 14:15:00,3877.91,3880.62,3877.91,3880.62,900.0,3847.964,3850.6531,3847.964,3850.6531,900.0
2024-07-01 14:20:00,3880.62,3880.62,3880.62,3880.62,150.0,3850.6531,3850.6531,3850.6531,3850.6531,150.0
2024-07-01 14:25:00,3875.65,3875.65,3875.65,3875.65,300.0,3845.7214,3845.7214,3845.7214,3845.7214,300.0
2024-07-01 14:30:00,3877.01,3877.51,3874.51,3875.83,700.0,3847.0709,3847.5671,3844.5903,3845.9001,700.0
2024-07-01 14:35:00,3877.32,3877.32,3877.12,3877.12,200.0,3847.3786,3847.3786,3847.1801,3847.1801,200.0
2024-07-01 14:40:00,3877.12,3877.12,3877.12,3877.12,0.0,3847.1801,3847.1801,3847.1801,3847.1801,0.0
2024-07-01 14:45:00,3873.01,3873.01,3869.76,3869.76,600.0,3843.1018,3843.1018,3839.8769,3839.8769,600.0
2024-07-01 14:50:00,3869.76,3869.76,3869.76,3869.76,0.0,3839.8769,3839.8769,3839.8769,3839.8769,0.0
2024-07-01 14:55:00,3870.79,3870.79,3870.79,3870.79,100.0,3840.899,3840.899,3840.899,3840.899,100.0
2024-07-01 15:00:00,3879.32,3881.61,3879.32,3879.63,300.0,3849.3631,3851.6354,3849.3631,3849.6707,300.0
2024-07-01 15:05:00,3879.63,3879.63,3879.63,3879.63,0.0,3849.6707,3849.6707,3849.6707,3849.6707,0.0
2024-07-01 15:10:00,3888.34,3888.34,3888.34,3888.34,100.0,3858.3135,3858.3135,3858.3135,3858.3135,100.0
2024-07-01 15:15:00,3891.05,3894.96,3891.05,3894.96,415.0,3861.0025,3864.8823,3861.0025,3864.8823,415.0
2024-07-01 15:20:00,3890.72,3890.72,3889.38,3889.73,500.0,3860.6751,3860.6751,3859.3454,3859.6927,500.0
2024-07-01 15:25:00,3882.58,3884.53,3880.62,3881.97,1000.0,3852.5979,3854.5329,3850.6531,3851.9926,1000.0
2024-07-01 15:30:00,3880.75,3885.0,3880.75,3883.68,450.0,3850.7821,3854.9992,3850.7821,3853.6894,450.0
2024-07-01 15:35:00,3879.72,3881.78,3876.95,3881.78,1885.0,3849.76,3851.8041,3847.0114,3851.8041,1885.0
2024-07-01 15:40:00,3883.82,3888.65,3883.82,3888.65,882.0,3853.8284,3858.6211,3853.8284,3858.6211,882.0
2024-07-01 15:45:00,3888.43,3889.0,3887.65,3887.65,1822.0,3858.4028,3858.9684,3857.6288,3857.6288,1822.0
2024-07-01 15:50:00,3886.78,3890.4,3885.0,3886.62,2395.0,3856.7655,3860.3575,3854.9992,3856.6067,2395.0
2024-07-01 15:55:00,3880.82,3884.91,3872.75,3884.51,5805.0,3850.8515,3854.9099,3842.8438,3854.513,5805.0
2024-07-02 09:30:00,3876.81,3905.18,3876.81,3885.27,2300.0,3846.8725,3875.0234,3846.8725,3855.2672,2300.0
2024-07-02 09:35:00,3890.89,3900.0,3883.61,3899.25,500.0,3860.8438,3869.8834,3853.62,3869.1392,500.0
2024-07-02 09:40:00,3904.86,3905.17,3896.25,3900.62,850.0,3874.7059,3875.0135,3866.1624,3870.4986,850.0
2024-07-02 09:45:00,3896.52,3896.52,3896.52,3896.52,100.0,3866.4303,3866.4303,3866.4303,3866.4303,100.0
2024-07-02 09:50:00,3896.5,3896.5,3896.5,3896.5,100.0,3866.4104,3866.4104,3866.4104,3866.4104,100.0
2024-07-02 09:55:00,3895.41,3899.7,3895.41,3899.7,240.0,3865.3289,3869.5857,3865.3289,3869.5857,240.0
2024-07-02 10:00:00,3905.99,3910.0,3904.0,3910.0,824.0,3875.8272,3879.8062,3873.8525,3879.8062,824.0
2024-07-02 10:05:00,3910.02,3910.02,3909.73,3909.73,557.0,3879.826,3879.826,3879.5383,3879.5383,557.0
2024-07-02 10:10:00,3909.73,3909.73,3909.73,3909.73,0.0,3879.5383,3879.5383,3879.5383,3879.5383,0.0
2024-07-02 10:15:00,3889.64,3889.64,3886.72,3886.72,355.0,3859.6034,3859.6034,3856.706,3856.706,355.0
2024-07-02 10:20:00,3883.1,3883.1,3883.1,3883.1,100.0,3853.1139,3853.1139,3853.1139,3853.1139,100.0
2024-07-02 10:25:00,3883.33,3886.25,3883.33,3886.25,222.0,3853.3421,3856.2396,3853.3421,3856.2396,222.0
2024-07-02 10:30:00,3888.96,3890.8,3888.96,3890.8,300.0,3858.9287,3860.7545,3858.9287,3860.7545,300.0
2024-07-02 10:35:00,3890.28,3892.04,3890.28,3892.04,806.0,3860.2385,3861.9849,3860.2385,3861.9849,806.0
2024-07-02 10:40:00,3891.53,3894.4,3888.16,3888.16,1228.0,3861.4788,3864.3267,3858.1348,3858.1348,1228.0
2024-07-02 10:45:00,3884.28,3887.78,3884.27,3887.78,200.0,3854.2848,3857.7578,3854.2749,3857.7578,200.0
2024-07-02 10:50:00,3885.53,3885.53,3885.53,3885.53,200.0,3855.5252,3855.5252,3855.5252,3855.5252,200.0
2024-07-02 10:55:00,3886.16,3886.16,3884.62,3884.63,300.0,3856.1503,3856.1503,3854.6222,3854.6321,300.0
2024-07-02 11:00:00,3886.61,3886.61,3886.61,3886.61,100.0,3856.5968,3856.5968,3856.5968,3856.5968,100.0
2024-07-02 11:05:00,3886.61,3886.61,3886.61,3886.61,0.0,3856.5968,3856.5968,3856.5968,3856.5968,0.0
2024-07-02 11:10:00,3885.75,3885.75,3883.3,3883.3,200.0,3855.7435,3855.7435,3853.3124,3853.3124,200.0
2024-07-02 11:15:00,3885.71,3885.75,3881.05,3881.06,300.0,3855.7038,3855.7435,3851.0797,3851.0897,300.0
2024-07-02 11:20:00,3881.06,3881.06,3881.06,3881.06,0.0,3851.0897,3851.0897,3851.0897,3851.0897,0.0
2024-07-02 11:25:00,3886.65,3890.21,3882.98,3890.21,800.0,3856.6365,3860.169,3852.9948,3860.169,800.0
2024-07-02 11:30:00,3890.4,3890.51,3890.4,3890.51,200.0,3860.3575,3860.4667,3860.3575,3860.4667,200.0
2024-07-02 11:35:00,3890.51,3890.51,3890.51,3890.51,0.0,3860.4667,3860.4667,3860.4667,3860.4667,0.0
2024-07-02 11:40:00,3896.78,3900.0,3896.77,3900.0,300.0,3866.6883,3869.8834,3866.6784,3869.8834,300.0
2024-07-02 11:45:00,3895.31,3895.74,3895.31,3895.74,200.0,3865.2296,3865.6563,3865.2296,3865.6563,200.0
2024-07-02 11:50:00,3895.74,3895.74,3895.74,3895.74,0.0,3865.6563,3865.6563,3865.6563,3865.6563,0.0
2024-07-02 11:55:00,3899.9,3899.9,3899.9,3899.9,200.0,3869.7842,3869.7842,3869.7842,3869.7842,200.0
2024-07-02 12:00:00,3895.25,3895.25,3895.0,3895.16,300.0,3865.1701,3865.1701,3864.922,3865.0808,300.0
2024-07-02 12:05:00,3895.16,3895.16,3895.16,3895.16,0.0,3865.0808,3865.0808,3865.0808,3865.0808,0.0
2024-07-02 12:10:00,3895.16,3895.16,3895.16,3895.16,0.0,3865.0808,3865.0808,3865.0808,3865.0808,0.0
2024-07-02 12:15:00,3893.61,3893.61,3893.61,3893.61,100.0,3863.5428,3863.5428,3863.5428,3863.5428,100.0
2024-07-02 12:20:00,3893.61,3893.61,3893.61,3893.61,0.0,3863.5428,3863.5428,3863.5428,3863.5428,0.0
2024-07-02 12:25:00,3893.61,3893.61,3893.61,3893.61,0.0,3863.5428,3863.5428,3863.5428,3863.5428,0.0
2024-07-02 12:30:00,3893.61,3893.61,3893.61,3893.61,0.0,3863.5428,3863.5428,3863.5428,3863.5428,0.0
2024-07-02 12:35:00,3895.7,3902.0,3895.7,3902.0,200.0,3865.6166,3871.868,3865.6166,3871.868,200.0
2024-07-02 12:40:00,3902.0,3902.0,3902.0,3902.0,0.0,3871.868,3871.868,3871.868,3871.868,0.0
2024-07-02 12:45:00,3902.0,3902.0,3902.0,3902.0,0.0,3871.868,3871.868,3871.868,3871.868,0.0
2024-07-02 12:50:00,3902.0,3902.0,3902.0,3902.0,0.0,3871.868,3871.868,3871.868,3871.868,0.0
2024-07-02 12:55:00,3903.45,3903.45,3902.83,3902.83,200.0,3873.3068,3873.3068,3872.6916,3872.6916,200.0
2024-07-02 13:00:00,3902.65,3902.65,3902.65,3902.65,100.0,3872.5129,3872.5129,3872.5129,3872.5129,100.0
2024-07-02 13:05:00,3906.07,3909.14,3906.07,3909.14,400.0,3875.9065,3878.9528,3875.9065,3878.9528,400.0
2024-07-02 13:10:00,3904.61,3904.61,3904.61,3904.61,100.0,3874.4578,3874.4578,3874.4578,3874.4578,100.0
2024-07-02 13:15:00,3904.61,3904.61,3904.61,3904.61,0.0,3874.4578,3874.4578,3874.4578,3874.4578,0.0
2024-07-02 13:20:00,3904.61,3904.61,3904.61,3904.61,0.0,3874.4578,3874.4578,3874.4578,3874.4578,0.0
2024-07-02 13:25:00,3909.41,3909.42,3909.41,3909.41,100.0,3879.2207,3879.2307,3879.2207,3879.2207,100.0
2024-07-02 13:30:00,3907.2,3907.2,3906.68,3906.68,358.0,3877.0278,3877.0278,3876.5118,3876.5118,358.0
2024-07-02 13:35:00,3906.68,3906.68,3906.68,3906.68,0.0,3876.5118,3876.5118,3876.5118,3876.5118,0.0
2024-07-02 13:40:00,3906.68,3906.68,3906.68,3906.68,0.0,3876.5118,3876.5118,3876.5118,3876.5118,0.0
2024-07-02 13:45:00,3906.68,3906.68,3906.68,3906.68,0.0,3876.5118,3876.5118,3876.5118,3876.5118,0.0
2024-07-02 13:50:00,3912.64,3913.59,3912.64,3913.59,400.0,3882.4258,3883.3685,3882.4258,3883.3685,400.0
2024-07-02 13:55:00,3915.91,3915.91,3915.9,3915.91,100.0,3885.6706,3885.6706,3885.6606,3885.6706,100.0
2024-07-02 14:00:00,3919.96,3919.96,3919.96,3919.96,100.0,3889.6893,3889.6893,3889.6893,3889.6893,100.0
2024-07-02 14:05:00,3921.0,3921.0,3921.0,3921.0,100.0,3890.7212,3890.7212,3890.7212,3890.7212,100.0
2024-07-02 14:10:00,3919.35,3919.35,3919.34,3919.35,100.0,3889.084,3889.084,3889.0741,3889.084,100.0
2024-07-02 14:15:00,3919.35,3919.35,3919.35,3919.35,0.0,3889.084,3889.084,3889.084,3889.084,0.0
2024-07-02 14:20:00,3920.58,3920.58,3920.57,3920.58,100.0,3890.3045,3890.3045,3890.2946,3890.3045,100.0
2024-07-02 14:25:00,3921.16,3921.16,3921.16,3921.16,100.0,3890.88,3890.88,3890.88,3890.88,100.0
2024-07-02 14:30:00,3917.23,3922.38,3917.16,3917.78,500.0,3886.9804,3892.0906,3886.9109,3887.5261,500.0
2024-07-02 14:35:00,3917.78,3917.78,3917.78,3917.78,0.0,3887.5261,3887.5261,3887.5261,3887.5261,0.0
2024-07-02 14:40:00,3915.81,3915.81,3912.82,3912.82,367.0,3885.5713,3885.5713,3882.6044,3882.6044,367.0
2024-07-02 14:45:00,3915.56,3915.56,3915.56,3915.56,100.0,3885.3233,3885.3233,3885.3233,3885.3233,100.0
2024-07-02 14:50:00,3916.74,3916.74,3916.74,3916.74,100.0,3886.4941,3886.4941,3886.4941,3886.4941,100.0
2024-07-02 14:55:00,3916.03,3916.03,3916.03,3916.03,100.0,3885.7896,3885.7896,3885.7896,3885.7896,100.0
2024-07-02 15:00:00,3918.95,3918.95,3915.32,3916.71,599.0,3888.6871,3888.6871,3885.0851,3886.4644,599.0
2024-07-02 15:05:00,3916.71,3916.71,3916.71,3916.71,0.0,3886.4644,3886.4644,3886.4644,3886.4644,0.0
2024-07-02 15:10:00,3917.21,3918.14,3916.66,3918.14,497.0,3886.9605,3887.8833,3886.4148,3887.8833,497.0
2024-07-02 15:15:00,3919.5,3919.5,3917.45,3917.45,200.0,3889.2328,3889.2328,3887.1987,3887.1987,200.0
2024-07-02 15:20:00,3917.45,3917.45,3917.45,3917.45,0.0,3887.1987,3887.1987,3887.1987,3887.1987,0.0
2024-07-02 15:25:00,3920.0,3920.0,3918.74,3918.75,311.0,3889.729,3889.729,3888.4787,3888.4886,311.0
2024-07-02 15:30:00,3917.11,3917.66,3917.11,3917.11,300.0,3886.8613,3887.407,3886.8613,3886.8613,300.0
2024-07-02 15:35:00,3917.49,3918.51,3917.49,3917.61,400.0,3887.2384,3888.2505,3887.2384,3887.3574,400.0
2024-07-02 15:40:00,3914.45,3915.61,3913.27,3914.65,946.0,3884.2218,3885.3729,3883.0509,3884.4203,946.0
2024-07-02 15:45:00,3912.2,3915.43,3912.13,3915.43,400.0,3881.9892,3885.1943,3881.9197,3885.1943,400.0
2024-07-02 15:50:00,3912.48,3916.0,3912.17,3916.0,400.0,3882.267,3885.7599,3881.9594,3885.7599,400.0
2024-07-02 15:55:00,3912.59,3920.6,3912.59,3920.6,900.0,3882.3762,3890.3243,3882.3762,3890.3243,900.0
2024-07-03 09:30:00,3912.51,3912.51,3908.29,3908.29,1502.0,3882.2968,3882.2968,3878.1094,3878.1094,1502.0
2024-07-03 09:35:00,3903.12,3905.79,3903.12,3905.78,200.0,3872.9793,3875.6287,3872.9793,3875.6188,200.0
2024-07-03 09:40:00,3909.45,3917.0,3901.94,3901.95,600.0,3879.2604,3886.7521,3871.8084,3871.8184,600.0
2024-07-03 09:45:00,3907.81,3913.52,3907.8,3913.52,632.0,3877.6331,3883.299,3877.6232,3883.299,632.0
2024-07-03 09:50:00,3913.52,3913.52,3913.52,3913.52,0.0,3883.299,3883.299,3883.299,3883.299,0.0
2024-07-03 09:55:00,3905.72,3906.31,3905.71,3906.31,200.0,3875.5592,3876.1447,3875.5493,3876.1447,200.0
2024-07-03 10:00:00,3916.99,3917.68,3909.68,3913.32,554.0,3886.7422,3887.4269,3879.4887,3883.1006,554.0
2024-07-03 10:05:00,3913.32,3913.32,3913.32,3913.32,0.0,3883.1006,3883.1006,3883.1006,3883.1006,0.0
2024-07-03 10:10:00,3930.0,3936.14,3930.0,3936.14,200.0,3899.6517,3905.7443,3899.6517,3905.7443,200.0
2024-07-03 10:15:00,3936.14,3936.14,3936.14,3936.14,0.0,3905.7443,3905.7443,3905.7443,3905.7443,0.0
2024-07-03 10:20:00,3936.97,3936.97,3933.45,3933.46,509.0,3906.5679,3906.5679,3903.0751,3903.085,509.0
2024-07-03 10:25:00,3934.72,3934.72,3931.4,3931.4,300.0,3904.3353,3904.3353,3901.0409,3901.0409,300.0
2024-07-03 10:30:00,3931.4,3931.4,3931.4,3931.4,0.0,3901.0409,3901.0409,3901.0409,3901.0409,0.0
2024-07-03 10:35:00,3928.15,3928.16,3928.15,3928.16,200.0,3897.816,3897.826,3897.816,3897.826,200.0
2024-07-03 10:40:00,3930.0,3930.0,3930.0,3930.0,100.0,3899.6517,3899.6517,3899.6517,3899.6517,100.0
2024-07-03 10:45:00,3934.59,3934.59,3932.3,3932.3,200.0,3904.2063,3904.2063,3901.934,3901.934,200.0
2024-07-03 10:50:00,3932.29,3932.29,3932.29,3932.29,100.0,3901.9241,3901.9241,3901.9241,3901.9241,100.0
2024-07-03 10:55:00,3935.14,3935.14,3931.12,3931.12,200.0,3904.7521,3904.7521,3900.7631,3900.7631,200.0
2024-07-03 11:00:00,3927.27,3927.27,3927.0,3927.0,200.0,3896.9428,3896.9428,3896.6749,3896.6749,200.0
2024-07-03 11:05:00,3929.37,3930.16,3928.01,3930.16,300.0,3899.0266,3899.8105,3897.6771,3899.8105,300.0
2024-07-03 11:10:00,3932.72,3933.72,3932.72,3933.72,226.0,3902.3507,3903.343,3902.3507,3903.343,226.0
2024-07-03 11:15:00,3934.42,3934.42,3930.42,3930.43,300.0,3904.0376,3904.0376,3900.0685,3900.0784,300.0
2024-07-03 11:20:00,3930.43,3930.43,3930.43,3930.43,0.0,3900.0784,3900.0784,3900.0784,3900.0784,0.0
2024-07-03 11:25:00,3923.44,3923.44,3923.44,3923.44,100.0,3893.1424,3893.1424,3893.1424,3893.1424,100.0
2024-07-03 11:30:00,3923.44,3923.44,3923.44,3923.44,0.0,3893.1424,3893.1424,3893.1424,3893.1424,0.0
2024-07-03 11:35:00,3924.92,3925.29,3924.92,3925.24,300.0,3894.611,3894.9781,3894.611,3894.9285,300.0
2024-07-03 11:40:00,3925.24,3925.24,3925.24,3925.24,0.0,3894.9285,3894.9285,3894.9285,3894.9285,0.0
2024-07-03 11:45:00,3923.13,3923.13,3923.13,3923.13,100.0,3892.8348,3892.8348,3892.8348,3892.8348,100.0
2024-07-03 11:50:00,3926.59,3933.46,3926.59,3929.99,400.0,3896.2681,3903.085,3896.2681,3899.6418,400.0
2024-07-03 11:55:00,3929.54,3929.54,3929.26,3929.26,200.0,3899.1953,3899.1953,3898.9175,3898.9175,200.0
2024-07-03 12:00:00,3930.64,3930.64,3930.64,3930.64,100.0,3900.2868,3900.2868,3900.2868,3900.2868,100.0
2024-07-03 12:05:00,3929.42,3929.42,3929.42,3929.42,100.0,3899.0762,3899.0762,3899.0762,3899.0762,100.0
2024-07-03 12:10:00,3926.32,3926.84,3926.32,3926.84,372.0,3896.0002,3896.5161,3896.0002,3896.5161,372.0
2024-07-03 12:15:00,3926.84,3926.84,3926.84,3926.84,0.0,3896.5161,3896.5161,3896.5161,3896.5161,0.0
2024-07-03 12:20:00,3921.39,3921.39,3921.39,3921.39,100.0,3891.1082,3891.1082,3891.1082,3891.1082,100.0
2024-07-03 12:25:00,3922.2,3922.2,3922.09,3922.09,200.0,3891.912,3891.912,3891.8028,3891.8028,200.0
2024-07-03 12:30:00,3918.0,3919.46,3918.0,3919.46,300.0,3887.7444,3889.1931,3887.7444,3889.1931,300.0
2024-07-03 12:35:00,3922.12,3922.12,3922.12,3922.12,100.0,3891.8326,3891.8326,3891.8326,3891.8326,100.0
2024-07-03 12:40:00,3919.57,3923.8,3919.57,3923.8,500.0,3889.3023,3893.4996,3889.3023,3893.4996,500.0
2024-07-03 12:45:00,3922.28,3924.04,3920.57,3920.57,1112.0,3891.9914,3893.7378,3890.2946,3890.2946,1112.0
2024-07-03 12:50:00,3921.79,3921.79,3921.79,3921.79,176.0,3891.5051,3891.5051,3891.5051,3891.5051,176.0
2024-07-03 12:55:00,3924.41,3924.41,3913.66,3913.66,1197.0,3894.1049,3894.1049,3883.4379,3883.4379,1197.0
2024-07-05 09:30:00,3936.98,3939.76,3930.75,3939.76,1862.0,3906.5778,3909.3364,3900.396,3909.3364,1862.0
2024-07-05 09:35:00,3909.07,3909.07,3909.07,3909.07,224.0,3878.8834,3878.8834,3878.8834,3878.8834,224.0
2024-07-05 09:40:00,3916.49,3916.49,3912.5,3912.5,200.0,3886.2461,3886.2461,3882.2869,3882.2869,200.0
2024-07-05 09:45:00,3912.5,3912.5,3912.5,3912.5,0.0,3882.2869,3882.2869,3882.2869,3882.2869,0.0
2024-07-05 09:50:00,3916.52,3916.52,3916.09,3916.1,200.0,3886.2758,3886.2758,3885.8492,3885.8591,200.0
2024-07-05 09:55:00,3910.2,3924.92,3910.2,3924.92,361.0,3880.0046,3894.611,3880.0046,3894.611,361.0
2024-07-05 10:00:00,3916.2,3916.2,3916.19,3916.2,330.0,3885.9583,3885.9583,3885.9484,3885.9583,330.0
2024-07-05 10:05:00,3915.05,3915.98,3915.05,3915.97,400.0,3884.8172,3885.74,3884.8172,3885.7301,400.0
2024-07-05 10:10:00,3915.97,3915.97,3915.97,3915.97,0.0,3885.7301,3885.7301,3885.7301,3885.7301,0.0
2024-07-05 10:15:00,3920.0,3920.0,3920.0,3920.0,300.0,3889.729,3889.729,3889.729,3889.729,300.0
2024-07-05 10:20:00,3920.0,3920.0,3920.0,3920.0,0.0,3889.729,3889.729,3889.729,3889.729,0.0
2024-07-05 10:25:00,3924.05,3924.05,3919.02,3920.77,931.0,3893.7477,3893.7477,3888.7565,3890.493,931.0
2024-07-05 10:30:00,3917.74,3917.74,3905.0,3905.0,889.0,3887.4864,3887.4864,3874.8448,3874.8448,889.0
2024-07-05 10:35:00,3914.61,3914.61,3914.61,3914.61,100.0,3884.3806,3884.3806,3884.3806,3884.3806,100.0
2024-07-05 10:40:00,3914.61,3914.61,3914.61,3914.61,0.0,3884.3806,3884.3806,3884.3806,3884.3806,0.0
2024-07-05 10:45:00,3919.35,3919.35,3919.35,3919.35,200.0,3889.084,3889.084,3889.084,3889.084,200.0
2024-07-05 10:50:00,3912.48,3912.48,3910.97,3912.38,300.0,3882.267,3882.267,3880.7687,3882.1678,300.0
2024-07-05 10:55:00,3912.38,3912.38,3912.38,3912.38,0.0,3882.1678,3882.1678,3882.1678,3882.1678,0.0
2024-07-05 11:00:00,3913.36,3913.73,3913.35,3913.73,200.0,3883.1402,3883.5074,3883.1303,3883.5074,200.0
2024-07-05 11:05:00,3913.53,3913.53,3913.53,3913.53,100.0,3883.3089,3883.3089,3883.3089,3883.3089,100.0
2024-07-05 11:10:00,3913.53,3913.53,3913.53,3913.53,0.0,3883.3089,3883.3089,3883.3089,3883.3089,0.0
2024-07-05 11:15:00,3913.53,3913.53,3913.53,3913.53,0.0,3883.3089,3883.3089,3883.3089,3883.3089,0.0
2024-07-05 11:20:00,3913.53,3913.53,3913.53,3913.53,0.0,3883.3089,3883.3089,3883.3089,3883.3089,0.0
2024-07-05 11:25:00,3913.53,3913.53,3913.53,3913.53,0.0,3883.3089,3883.3089,3883.3089,3883.3089,0.0
2024-07-05 11:30:00,3917.59,3917.63,3917.59,3917.63,295.0,3887.3376,3887.3773,3887.3376,3887.3773,295.0
2024-07-05 11:35:00,3917.53,3924.21,3917.53,3924.21,523.0,3887.278,3893.9065,3887.278,3893.9065,523.0
2024-07-05 11:40:00,3920.52,3922.85,3920.52,3922.85,600.0,3890.245,3892.557,3890.245,3892.557,600.0
2024-07-05 11:45:00,3924.22,3924.22,3924.09,3924.2,300.0,3893.9164,3893.9164,3893.7874,3893.8965,300.0
2024-07-05 11:50:00,3924.2,3924.2,3924.2,3924.2,0.0,3893.8965,3893.8965,3893.8965,3893.8965,0.0
2024-07-05 11:55:00,3924.75,3925.28,3920.85,3920.85,600.0,3894.4423,3894.9682,3890.5724,3890.5724,600.0
2024-07-05 12:00:00,3920.56,3920.56,3920.56,3920.56,100.0,3890.2846,3890.2846,3890.2846,3890.2846,100.0
2024-07-05 12:05:00,3920.56,3920.56,3920.56,3920.56,0.0,3890.2846,3890.2846,3890.2846,3890.2846,0.0
2024-07-05 12:10:00,3921.33,3921.33,3921.33,3921.33,100.0,3891.0487,3891.0487,3891.0487,3891.0487,100.0
2024-07-05 12:15:00,3921.33,3921.33,3921.33,3921.33,0.0,3891.0487,3891.0487,3891.0487,3891.0487,0.0
2024-07-05 12:20:00,3921.33,3921.33,3921.33,3921.33,0.0,3891.0487,3891.0487,3891.0487,3891.0487,0.0
2024-07-05 12:25:00,3924.56,3924.56,3924.56,3924.56,100.0,3894.2538,3894.2538,3894.2538,3894.2538,100.0
2024-07-05 12:30:00,3924.56,3924.56,3924.56,3924.56,0.0,3894.2538,3894.2538,3894.2538,3894.2538,0.0
2024-07-05 12:35:00,3924.56,3924.56,3924.56,3924.56,0.0,3894.2538,3894.2538,3894.2538,3894.2538,0.0
2024-07-05 12:40:00,3920.03,3920.03,3914.73,3914.73,300.0,3889.7587,3889.7587,3884.4997,3884.4997,300.0
2024-07-05 12:45:00,3914.73,3914.73,3914.73,3914.73,0.0,3884.4997,3884.4997,3884.4997,3884.4997,0.0
2024-07-05 12:50:00,3919.55,3919.55,3919.55,3919.55,300.0,3889.2824,3889.2824,3889.2824,3889.2824,300.0
2024-07-05 12:55:00,3921.2,3921.2,3921.2,3921.2,100.0,3890.9197,3890.9197,3890.9197,3890.9197,100.0
2024-07-05 13:00:00,3920.58,3920.58,3920.57,3920.58,100.0,3890.3045,3890.3045,3890.2946,3890.3045,100.0
2024-07-05 13:05:00,3920.58,3920.58,3920.58,3920.58,0.0,3890.3045,3890.3045,3890.3045,3890.3045,0.0
2024-07-05 13:10:00,3920.4,3920.4,3920.4,3920.4,100.0,3890.1259,3890.1259,3890.1259,3890.1259,100.0
2024-07-05 13:15:00,3924.07,3924.46,3922.33,3924.46,346.0,3893.7675,3894.1545,3892.041,3894.1545,346.0
2024-07-05 13:20:00,3924.46,3924.46,3924.46,3924.46,0.0,3894.1545,3894.1545,3894.1545,3894.1545,0.0
2024-07-05 13:25:00,3924.45,3924.45,3924.45,3924.45,100.0,3894.1446,3894.1446,3894.1446,3894.1446,100.0
2024-07-05 13:30:00,3924.73,3924.73,3924.73,3924.73,100.0,3894.4224,3894.4224,3894.4224,3894.4224,100.0
2024-07-05 13:35:00,3924.73,3924.73,3924.73,3924.73,0.0,3894.4224,3894.4224,3894.4224,3894.4224,0.0
2024-07-05 13:40:00,3924.8,3924.8,3924.8,3924.8,100.0,3894.4919,3894.4919,3894.4919,3894.4919,100.0
2024-07-05 13:45:00,3924.8,3924.8,3924.8,3924.8,0.0,3894.4919,3894.4919,3894.4919,3894.4919,0.0
2024-07-05 13:50:00,3924.8,3924.8,3924.8,3924.8,0.0,3894.4919,3894.4919,3894.4919,3894.4919,0.0
2024-07-05 13:55:00,3925.27,3925.27,3925.26,3925.27,100.0,3894.9583,3894.9583,3894.9483,3894.9583,100.0
2024-07-05 14:00:00,3922.03,3923.32,3922.03,3923.32,200.0,3891.7433,3893.0233,3891.7433,3893.0233,200.0
2024-07-05 14:05:00,3925.2,3926.38,3925.19,3926.38,200.0,3894.8888,3896.0597,3894.8789,3896.0597,200.0
2024-07-05 14:10:00,3927.27,3928.0,3924.2,3924.2,1425.0,3896.9428,3897.6672,3893.8965,3893.8965,1425.0
2024-07-05 14:15:00,3924.0,3924.0,3924.0,3924.0,200.0,3893.6981,3893.6981,3893.6981,3893.6981,200.0
2024-07-05 14:20:00,3924.0,3924.0,3924.0,3924.0,0.0,3893.6981,3893.6981,3893.6981,3893.6981,0.0
2024-07-05 14:25:00,3924.0,3924.0,3924.0,3924.0,0.0,3893.6981,3893.6981,3893.6981,3893.6981,0.0
2024-07-05 14:30:00,3924.0,3924.0,3924.0,3924.0,0.0,3893.6981,3893.6981,3893.6981,3893.6981,0.0
2024-07-05 14:35:00,3921.02,3921.02,3921.02,3921.02,100.0,3890.7411,3890.7411,3890.7411,3890.7411,100.0
2024-07-05 14:40:00,3923.03,3923.03,3923.03,3923.03,100.0,3892.7356,3892.7356,3892.7356,3892.7356,100.0
2024-07-05 14:45:00,3923.03,3923.03,3923.03,3923.03,0.0,3892.7356,3892.7356,3892.7356,3892.7356,0.0
2024-07-05 14:50:00,3923.03,3923.03,3923.03,3923.03,0.0,3892.7356,3892.7356,3892.7356,3892.7356,0.0
2024-07-05 14:55:00,3927.1,3927.1,3923.99,3923.99,200.0,3896.7741,3896.7741,3893.6882,3893.6882,200.0
2024-07-05 15:00:00,3923.99,3923.99,3923.99,3923.99,0.0,3893.6882,3893.6882,3893.6882,3893.6882,0.0
2024-07-05 15:05:00,3926.94,3927.55,3926.94,3927.02,300.0,3896.6154,3897.2207,3896.6154,3896.6948,300.0
2024-07-05 15:10:00,3926.55,3927.1,3926.16,3926.16,400.0,3896.2284,3896.7741,3895.8414,3895.8414,400.0
2024-07-05 15:15:00,3926.16,3926.16,3926.16,3926.16,0.0,3895.8414,3895.8414,3895.8414,3895.8414,0.0
2024-07-05 15:20:00,3927.54,3927.75,3926.52,3926.52,801.0,3897.2107,3897.4191,3896.1986,3896.1986,801.0
2024-07-05 15:25:00,3925.13,3927.0,3925.13,3926.7,480.0,3894.8194,3896.6749,3894.8194,3896.3772,480.0
2024-07-05 15:30:00,3926.67,3926.97,3926.67,3926.97,200.0,3896.3475,3896.6451,3896.3475,3896.6451,200.0
2024-07-05 15:35:00,3928.17,3928.79,3928.17,3928.55,780.0,3897.8359,3898.4511,3897.8359,3898.2129,780.0
2024-07-05 15:40:00,3926.71,3926.71,3926.31,3926.31,236.0,3896.3872,3896.3872,3895.9902,3895.9902,236.0
2024-07-05 15:45:00,3928.09,3928.37,3928.09,3928.37,300.0,3897.7565,3898.0343,3897.7565,3898.0343,300.0
2024-07-05 15:50:00,3930.64,3932.94,3926.95,3932.59,4404.0,3900.2868,3902.569,3896.6253,3902.2217,4404.0
2024-07-05 15:55:00,3931.27,3931.27,3925.7,3929.13,2520.0,3900.9119,3900.9119,3895.385,3898.7885,2520.0
2024-07-08 09:30:00,3932.81,3947.37,3925.6,3925.6,2317.0,3902.44,3916.8876,3895.2857,3895.2857,2317.0
2024-07-08 09:35:00,3925.59,3936.8,3925.59,3932.08,400.0,3895.2758,3906.3992,3895.2758,3901.7157,400.0
2024-07-08 09:40:00,3929.53,3929.53,3929.53,3929.53,100.0,3899.1854,3899.1854,3899.1854,3899.1854,100.0
2024-07-08 09:45:00,3928.6,3928.6,3928.6,3928.6,100.0,3898.2626,3898.2626,3898.2626,3898.2626,100.0
2024-07-08 09:50:00,3921.98,3925.87,3921.27,3923.08,500.0,3891.6937,3895.5536,3890.9892,3892.7852,500.0
2024-07-08 09:55:00,3926.75,3928.37,3926.75,3927.39,469.0,3896.4268,3898.0343,3896.4268,3897.0619,469.0
2024-07-08 10:00:00,3925.07,3925.07,3920.46,3921.63,800.0,3894.7598,3894.7598,3890.1854,3891.3464,800.0
2024-07-08 10:05:00,3920.71,3925.71,3920.71,3922.34,754.0,3890.4335,3895.3949,3890.4335,3892.0509,754.0
2024-07-08 10:10:00,3922.34,3922.34,3922.34,3922.34,0.0,3892.0509,3892.0509,3892.0509,3892.0509,0.0
2024-07-08 10:15:00,3922.27,3922.27,3918.06,3918.06,200.0,3891.9814,3891.9814,3887.8039,3887.8039,200.0
2024-07-08 10:20:00,3918.05,3919.14,3915.38,3917.21,725.0,3887.794,3888.8756,3885.1446,3886.9605,725.0
2024-07-08 10:25:00,3915.0,3917.0,3914.04,3916.95,1000.0,3884.7676,3886.7521,3883.815,3886.7025,1000.0
2024-07-08 10:30:00,3914.47,3924.15,3914.47,3924.15,1425.0,3884.2417,3893.8469,3884.2417,3893.8469,1425.0
2024-07-08 10:35:00,3917.57,3917.57,3917.57,3917.57,100.0,3887.3177,3887.3177,3887.3177,3887.3177,100.0
2024-07-08 10:40:00,3920.16,3920.17,3920.16,3920.16,200.0,3889.8877,3889.8977,3889.8877,3889.8877,200.0
2024-07-08 10:45:00,3919.52,3919.53,3919.52,3919.52,328.0,3889.2527,3889.2626,3889.2527,3889.2527,328.0
2024-07-08 10:50:00,3916.26,3916.26,3915.66,3915.66,200.0,3886.0178,3886.0178,3885.4225,3885.4225,200.0
2024-07-08 10:55:00,3918.82,3918.82,3915.0,3918.21,765.0,3888.5581,3888.5581,3884.7676,3887.9528,765.0
2024-07-08 11:00:00,3923.3,3927.11,3923.0,3927.11,609.0,3893.0035,3896.7841,3892.7058,3896.7841,609.0
2024-07-08 11:05:00,3927.3,3927.3,3927.3,3927.3,100.0,3896.9726,3896.9726,3896.9726,3896.9726,100.0
2024-07-08 11:10:00,3933.39,3938.27,3932.04,3936.74,1001.0,3903.0156,3907.8579,3901.676,3906.3397,1001.0
2024-07-08 11:15:00,3941.39,3941.39,3941.39,3941.39,100.0,3910.9538,3910.9538,3910.9538,3910.9538,100.0
2024-07-08 11:20:00,3941.39,3941.39,3941.39,3941.39,0.0,3910.9538,3910.9538,3910.9538,3910.9538,0.0
2024-07-08 11:25:00,3941.39,3941.39,3941.39,3941.39,0.0,3910.9538,3910.9538,3910.9538,3910.9538,0.0
2024-07-08 11:30:00,3941.39,3941.39,3941.39,3941.39,0.0,3910.9538,3910.9538,3910.9538,3910.9538,0.0
2024-07-08 11:35:00,3941.69,3945.63,3939.1,3939.35,796.0,3911.2515,3915.161,3908.6815,3908.9295,796.0
2024-07-08 11:40:00,3939.35,3939.35,3939.35,3939.35,0.0,3908.9295,3908.9295,3908.9295,3908.9295,0.0
2024-07-08 11:45:00,3939.35,3939.35,3939.35,3939.35,0.0,3908.9295,3908.9295,3908.9295,3908.9295,0.0
2024-07-08 11:50:00,3944.56,3944.56,3944.56,3944.56,100.0,3914.0993,3914.0993,3914.0993,3914.0993,100.0
2024-07-08 11:55:00,3944.56,3944.56,3944.56,3944.56,0.0,3914.0993,3914.0993,3914.0993,3914.0993,0.0
2024-07-08 12:00:00,3949.23,3953.06,3949.23,3953.06,300.0,3918.7332,3922.5337,3918.7332,3922.5337,300.0
2024-07-08 12:05:00,3953.06,3953.06,3953.06,3953.06,0.0,3922.5337,3922.5337,3922.5337,3922.5337,0.0
2024-07-08 12:10:00,3954.31,3958.23,3954.31,3955.85,500.0,3923.774,3927.6637,3923.774,3925.3021,500.0
2024-07-08 12:15:00,3960.0,3960.0,3957.73,3957.73,225.0,3929.4201,3929.4201,3927.1676,3927.1676,225.0
2024-07-08 12:20:00,3957.73,3957.73,3957.73,3957.73,0.0,3927.1676,3927.1676,3927.1676,3927.1676,0.0
2024-07-08 12:25:00,3957.73,3957.73,3957.73,3957.73,0.0,3927.1676,3927.1676,3927.1676,3927.1676,0.0
2024-07-08 12:30:00,3955.84,3955.84,3955.83,3955.83,200.0,3925.2922,3925.2922,3925.2823,3925.2823,200.0
2024-07-08 12:35:00,3961.09,3961.09,3960.96,3960.96,200.0,3930.5017,3930.5017,3930.3727,3930.3727,200.0
2024-07-08 12:40:00,3960.96,3960.96,3960.96,3960.96,0.0,3930.3727,3930.3727,3930.3727,3930.3727,0.0
2024-07-08 12:45:00,3973.23,3973.71,3970.37,3973.71,566.0,3942.5479,3943.0242,3939.71,3943.0242,566.0
2024-07-08 12:50:00,3969.57,3973.05,3969.33,3969.33,500.0,3938.9162,3942.3693,3938.678,3938.678,500.0
2024-07-08 12:55:00,3975.24,3975.24,3975.24,3975.24,100.0,3944.5424,3944.5424,3944.5424,3944.5424,100.0
2024-07-08 13:00:00,3976.13,3980.09,3975.36,3978.06,600.0,3945.4255,3949.3549,3944.6615,3947.3406,600.0
2024-07-08 13:05:00,3981.42,3982.19,3981.42,3982.16,300.0,3950.6747,3951.4387,3950.6747,3951.409,300.0
2024-07-08 13:10:00,3983.21,3988.45,3983.21,3988.45,300.0,3952.4508,3957.6504,3952.4508,3957.6504,300.0
2024-07-08 13:15:00,3991.32,3994.06,3989.0,3994.06,1935.0,3960.4982,3963.2171,3958.1961,3963.2171,1935.0
2024-07-08 13:20:00,3993.57,3997.41,3993.0,3995.99,500.0,3962.7308,3966.5412,3962.1652,3965.1322,500.0
2024-07-08 13:25:00,3998.0,4002.8,3998.0,4002.8,805.0,3967.1266,3971.8896,3967.1266,3971.8896,805.0
2024-07-08 13:30:00,3999.56,3999.56,3999.56,3999.56,100.0,3968.6746,3968.6746,3968.6746,3968.6746,100.0
2024-07-08 13:35:00,4001.45,4001.45,4001.44,4001.45,100.0,3970.55,3970.55,3970.5401,3970.55,100.0
2024-07-08 13:40:00,3993.8,3999.72,3993.8,3999.72,300.0,3962.9591,3968.8334,3962.9591,3968.8334,300.0
2024-07-08 13:45:00,3999.72,3999.72,3999.72,3999.72,0.0,3968.8334,3968.8334,3968.8334,3968.8334,0.0
2024-07-08 13:50:00,3999.72,3999.72,3999.72,3999.72,0.0,3968.8334,3968.8334,3968.8334,3968.8334,0.0
2024-07-08 13:55:00,3998.55,3998.55,3998.55,3998.55,100.0,3967.6724,3967.6724,3967.6724,3967.6724,100.0
2024-07-08 14:00:00,3986.13,3986.13,3986.13,3986.13,100.0,3955.3483,3955.3483,3955.3483,3955.3483,100.0
2024-07-08 14:05:00,3986.13,3986.13,3986.13,3986.13,0.0,3955.3483,3955.3483,3955.3483,3955.3483,0.0
2024-07-08 14:10:00,3986.13,3986.13,3986.13,3986.13,0.0,3955.3483,3955.3483,3955.3483,3955.3483,0.0
2024-07-08 14:15:00,3986.13,3986.13,3986.13,3986.13,0.0,3955.3483,3955.3483,3955.3483,3955.3483,0.0
2024-07-08 14:20:00,3983.0,3983.0,3983.0,3983.0,100.0,3952.2425,3952.2425,3952.2425,3952.2425,100.0
2024-07-08 14:25:00,3983.0,3983.0,3983.0,3983.0,0.0,3952.2425,3952.2425,3952.2425,3952.2425,0.0
2024-07-08 14:30:00,3983.0,3983.0,3983.0,3983.0,0.0,3952.2425,3952.2425,3952.2425,3952.2425,0.0
2024-07-08 14:35:00,3979.07,3979.07,3978.98,3978.98,200.0,3948.3428,3948.3428,3948.2535,3948.2535,200.0
2024-07-08 14:40:00,3984.06,3984.06,3983.47,3983.47,400.0,3953.2943,3953.2943,3952.7088,3952.7088,400.0
2024-07-08 14:45:00,3980.59,3980.59,3979.92,3979.92,200.0,3949.8511,3949.8511,3949.1863,3949.1863,200.0
2024-07-08 14:50:00,3982.05,3982.05,3979.19,3979.19,200.0,3951.2998,3951.2998,3948.4619,3948.4619,200.0
2024-07-08 14:55:00,3980.37,3981.6,3980.37,3981.47,325.0,3949.6328,3950.8533,3949.6328,3950.7243,325.0
2024-07-08 15:00:00,3979.53,3979.53,3978.17,3978.17,200.0,3948.7993,3948.7993,3947.4498,3947.4498,200.0
2024-07-08 15:05:00,3979.0,3979.0,3977.0,3977.0,415.0,3948.2734,3948.2734,3946.2888,3946.2888,415.0
2024-07-08 15:10:00,3973.77,3973.77,3973.77,3973.77,100.0,3943.0837,3943.0837,3943.0837,3943.0837,100.0
2024-07-08 15:15:00,3976.83,3979.96,3976.83,3979.96,575.0,3946.1201,3949.2259,3946.1201,3949.2259,575.0
2024-07-08 15:20:00,3980.86,3980.86,3980.51,3980.51,200.0,3950.119,3950.119,3949.7717,3949.7717,200.0
2024-07-08 15:25:00,3982.03,3982.03,3982.02,3982.03,100.0,3951.28,3951.28,3951.27,3951.28,100.0
2024-07-08 15:30:00,3982.02,3982.7,3981.03,3982.7,505.0,3951.27,3951.9448,3950.2877,3951.9448,505.0
2024-07-08 15:35:00,3982.7,3982.7,3982.7,3982.7,0.0,3951.9448,3951.9448,3951.9448,3951.9448,0.0
2024-07-08 15:40:00,3991.3,3991.3,3990.84,3990.84,215.0,3960.4784,3960.4784,3960.0219,3960.0219,215.0
2024-07-08 15:45:00,3989.11,3990.21,3989.1,3990.21,200.0,3958.3053,3959.3968,3958.2954,3959.3968,200.0
2024-07-08 15:50:00,3990.64,3997.76,3990.63,3997.65,2190.0,3959.8235,3966.8885,3959.8135,3966.7793,2190.0
2024-07-08 15:55:00,3995.04,3995.04,3983.96,3988.98,4168.0,3964.1895,3964.1895,3953.1951,3958.1763,4168.0
2024-07-09 09:30:00,4004.83,4004.83,4004.83,4004.83,1294.0,3973.9039,3973.9039,3973.9039,3973.9039,1294.0
2024-07-09 09:35:00,3998.15,4004.83,3998.15,3998.38,808.0,3967.2755,3973.9039,3967.2755,3967.5037,808.0
2024-07-09 09:40:00,4000.08,4000.08,3998.48,3998.48,200.0,3969.1906,3969.1906,3967.6029,3967.6029,200.0
2024-07-09 09:45:00,4001.57,4001.57,3990.38,3990.38,600.0,3970.6691,3970.6691,3959.5655,3959.5655,600.0
2024-07-09 09:50:00,3986.2,3986.2,3984.55,3984.55,200.0,3955.4178,3955.4178,3953.7805,3953.7805,200.0
2024-07-09 09:55:00,3977.79,3993.98,3977.79,3993.98,1000.0,3947.0727,3963.1377,3947.0727,3963.1377,1000.0
2024-07-09 10:00:00,3982.77,3986.76,3981.01,3981.02,400.0,3952.0142,3955.9734,3950.2678,3950.2778,400.0
2024-07-09 10:05:00,3980.95,3983.95,3975.2,3983.44,800.0,3950.2083,3953.1851,3944.5027,3952.6791,800.0
2024-07-09 10:10:00,3986.52,3999.33,3986.52,3993.28,800.0,3955.7353,3968.4464,3955.7353,3962.4431,800.0
2024-07-09 10:15:00,3993.28,3993.28,3993.28,3993.28,0.0,3962.4431,3962.4431,3962.4431,3962.4431,0.0
2024-07-09 10:20:00,3992.75,3994.75,3992.75,3993.61,300.0,3961.9172,3963.9017,3961.9172,3962.7705,300.0
2024-07-09 10:25:00,3994.34,4000.81,3994.34,4000.81,400.0,3963.4949,3969.9149,3963.4949,3969.9149,400.0
2024-07-09 10:30:00,4000.81,4000.81,4000.81,4000.81,0.0,3969.9149,3969.9149,3969.9149,3969.9149,0.0
2024-07-09 10:35:00,4000.81,4000.81,4000.81,4000.81,0.0,3969.9149,3969.9149,3969.9149,3969.9149,0.0
2024-07-09 10:40:00,4005.05,4005.05,4005.05,4005.05,200.0,3974.1222,3974.1222,3974.1222,3974.1222,200.0
2024-07-09 10:45:00,4005.05,4005.05,4005.05,4005.05,100.0,3974.1222,3974.1222,3974.1222,3974.1222,100.0
2024-07-09 10:50:00,4004.9,4009.69,4004.9,4009.69,500.0,3973.9734,3978.7264,3973.9734,3978.7264,500.0
2024-07-09 10:55:00,4003.37,4003.37,4003.36,4003.37,100.0,3972.4552,3972.4552,3972.4452,3972.4552,100.0
2024-07-09 11:00:00,4014.75,4020.24,4006.24,4020.24,300.0,3983.7473,3989.1949,3975.303,3989.1949,300.0
2024-07-09 11:05:00,4008.64,4008.64,4008.63,4008.64,100.0,3977.6845,3977.6845,3977.6745,3977.6845,100.0
2024-07-09 11:10:00,4014.81,4015.28,4008.63,4015.28,700.0,3983.8068,3984.2732,3977.6745,3984.2732,700.0
2024-07-09 11:15:00,4009.13,4009.13,4009.13,4009.13,100.0,3978.1707,3978.1707,3978.1707,3978.1707,100.0
2024-07-09 11:20:00,4012.67,4012.67,4008.86,4008.86,200.0,3981.6834,3981.6834,3977.9028,3977.9028,200.0
2024-07-09 11:25:00,4005.49,4009.2,4004.0,4009.2,600.0,3974.5588,3978.2401,3973.0803,3978.2401,600.0
2024-07-09 11:30:00,4011.37,4012.05,4006.21,4012.05,800.0,3980.3934,3981.0681,3975.2732,3981.0681,800.0
2024-07-09 11:35:00,4012.55,4013.84,4012.55,4013.84,600.0,3981.5643,3982.8443,3981.5643,3982.8443,600.0
2024-07-09 11:40:00,4013.84,4013.84,4013.84,4013.84,0.0,3982.8443,3982.8443,3982.8443,3982.8443,0.0
2024-07-09 11:45:00,4010.22,4010.22,4010.21,4010.22,100.0,3979.2523,3979.2523,3979.2423,3979.2523,100.0
2024-07-09 11:50:00,4010.83,4013.66,4009.65,4010.14,1263.0,3979.8576,3982.6657,3978.6867,3979.1729,1263.0
2024-07-09 11:55:00,4009.21,4009.21,4009.2,4009.21,100.0,3978.2501,3978.2501,3978.2401,3978.2501,100.0
2024-07-09 12:00:00,4009.21,4009.21,4009.21,4009.21,0.0,3978.2501,3978.2501,3978.2501,3978.2501,0.0
2024-07-09 12:05:00,4004.28,4004.28,4004.28,4004.28,100.0,3973.3581,3973.3581,3973.3581,3973.3581,100.0
2024-07-09 12:10:00,4006.01,4006.02,4000.0,4000.0,780.0,3975.0748,3975.0847,3969.1112,3969.1112,780.0
2024-07-09 12:15:00,4000.0,4000.0,4000.0,4000.0,0.0,3969.1112,3969.1112,3969.1112,3969.1112,0.0
2024-07-09 12:20:00,4000.52,4000.6,3995.14,4000.6,300.0,3969.6272,3969.7066,3964.2887,3969.7066,300.0
2024-07-09 12:25:00,4000.96,4000.96,4000.96,4000.96,100.0,3970.0638,3970.0638,3970.0638,3970.0638,100.0
2024-07-09 12:30:00,4000.96,4000.96,4000.96,4000.96,0.0,3970.0638,3970.0638,3970.0638,3970.0638,0.0
2024-07-09 12:35:00,4003.52,4004.2,4003.52,4004.2,300.0,3972.604,3973.2788,3972.604,3973.2788,300.0
2024-07-09 12:40:00,4001.91,4006.85,4001.91,4006.85,200.0,3971.0064,3975.9083,3971.0064,3975.9083,200.0
2024-07-09 12:45:00,4005.29,4005.29,4002.41,4002.41,300.0,3974.3603,3974.3603,3971.5026,3971.5026,300.0
2024-07-09 12:50:00,4005.64,4007.19,4005.64,4007.19,424.0,3974.7076,3976.2457,3974.7076,3976.2457,424.0
2024-07-09 12:55:00,4009.08,4009.08,4009.08,4009.08,100.0,3978.1211,3978.1211,3978.1211,3978.1211,100.0
2024-07-09 13:00:00,4009.83,4010.07,4008.02,4008.61,650.0,3978.8653,3979.1034,3977.0693,3977.6547,650.0
2024-07-09 13:05:00,4010.04,4010.04,4010.04,4010.04,100.0,3979.0737,3979.0737,3979.0737,3979.0737,100.0
2024-07-09 13:10:00,4010.4,4010.4,4010.4,4010.4,100.0,3979.4309,3979.4309,3979.4309,3979.4309,100.0
2024-07-09 13:15:00,4010.4,4010.4,4010.4,4010.4,0.0,3979.4309,3979.4309,3979.4309,3979.4309,0.0
2024-07-09 13:20:00,4010.4,4010.4,4010.4,4010.4,0.0,3979.4309,3979.4309,3979.4309,3979.4309,0.0
2024-07-09 13:25:00,4005.6,4006.94,4005.6,4006.94,300.0,3974.6679,3975.9976,3974.6679,3975.9976,300.0
2024-07-09 13:30:00,4008.16,4008.16,4008.16,4008.16,100.0,3977.2082,3977.2082,3977.2082,3977.2082,100.0
2024-07-09 13:35:00,4003.77,4006.19,4003.36,4003.73,700.0,3972.8521,3975.2534,3972.4452,3972.8124,700.0
2024-07-09 13:40:00,4004.39,4004.39,4004.39,4004.39,100.0,3973.4673,3973.4673,3973.4673,3973.4673,100.0
2024-07-09 13:45:00,4004.39,4004.39,4004.39,4004.39,0.0,3973.4673,3973.4673,3973.4673,3973.4673,0.0
2024-07-09 13:50:00,4005.35,4005.35,4004.04,4004.04,500.0,3974.4199,3974.4199,3973.12,3973.12,500.0
2024-07-09 13:55:00,4005.39,4005.39,4004.01,4004.02,200.0,3974.4596,3974.4596,3973.0902,3973.1001,200.0
2024-07-09 14:00:00,4004.02,4004.02,4004.02,4004.02,0.0,3973.1001,3973.1001,3973.1001,3973.1001,0.0
2024-07-09 14:05:00,4004.02,4004.02,4004.02,4004.02,0.0,3973.1001,3973.1001,3973.1001,3973.1001,0.0
2024-07-09 14:10:00,4004.02,4004.02,4004.02,4004.02,0.0,3973.1001,3973.1001,3973.1001,3973.1001,0.0
2024-07-09 14:15:00,4000.0,4000.0,3999.67,3999.68,467.0,3969.1112,3969.1112,3968.7837,3968.7937,467.0
2024-07-09 14:20:00,3994.77,3994.77,3991.4,3991.41,200.0,3963.9216,3963.9216,3960.5776,3960.5875,200.0
2024-07-09 14:25:00,3991.4,3991.4,3985.39,3985.39,500.0,3960.5776,3960.5776,3954.614,3954.614,500.0
2024-07-09 14:30:00,3985.84,3988.05,3975.54,3975.88,1847.0,3955.0605,3957.2535,3944.8401,3945.1775,1847.0
2024-07-09 14:35:00,3983.23,3983.23,3983.23,3983.23,100.0,3952.4707,3952.4707,3952.4707,3952.4707,100.0
2024-07-09 14:40:00,3988.26,3989.41,3985.44,3989.41,500.0,3957.4619,3958.603,3954.6636,3958.603,500.0
2024-07-09 14:45:00,3988.71,3988.71,3988.44,3988.44,250.0,3957.9084,3957.9084,3957.6405,3957.6405,250.0
2024-07-09 14:50:00,3989.38,3990.28,3988.54,3989.66,710.0,3958.5732,3959.4663,3957.7397,3958.851,710.0
2024-07-09 14:55:00,3990.45,3990.45,3990.44,3990.45,100.0,3959.6349,3959.6349,3959.625,3959.6349,100.0
2024-07-09 15:00:00,3994.12,3994.12,3994.11,3994.12,100.0,3963.2766,3963.2766,3963.2667,3963.2766,100.0
2024-07-09 15:05:00,3995.99,3995.99,3995.99,3995.99,100.0,3965.1322,3965.1322,3965.1322,3965.1322,100.0
2024-07-09 15:10:00,3995.99,3995.99,3995.99,3995.99,0.0,3965.1322,3965.1322,3965.1322,3965.1322,0.0
2024-07-09 15:15:00,3995.99,3995.99,3995.99,3995.99,0.0,3965.1322,3965.1322,3965.1322,3965.1322,0.0
2024-07-09 15:20:00,4000.0,4000.0,4000.0,4000.0,100.0,3969.1112,3969.1112,3969.1112,3969.1112,100.0
2024-07-09 15:25:00,3998.12,3998.12,3998.12,3998.12,100.0,3967.2457,3967.2457,3967.2457,3967.2457,100.0
2024-07-09 15:30:00,4000.0,4000.0,3999.67,3999.67,200.0,3969.1112,3969.1112,3968.7837,3968.7837,200.0
2024-07-09 15:35:00,3999.99,4000.21,3999.99,4000.21,200.0,3969.1013,3969.3196,3969.1013,3969.3196,200.0
2024-07-09 15:40:00,3999.99,4000.46,3999.45,3999.45,303.0,3969.1013,3969.5676,3968.5654,3968.5654,303.0
2024-07-09 15:45:00,4000.77,4000.77,3988.97,3988.97,549.0,3969.8752,3969.8752,3958.1664,3958.1664,549.0
2024-07-09 15:50:00,3988.97,3992.2,3983.9,3987.24,3034.0,3958.1664,3961.3714,3953.1355,3956.4497,3034.0
2024-07-09 15:55:00,3979.54,3986.24,3973.9,3975.0,7199.0,3948.8092,3955.4574,3943.2127,3944.3042,7199.0
2024-07-10 09:30:00,3980.12,3980.12,3980.12,3980.12,2119.0,3949.3847,3949.3847,3949.3847,3949.3847,2119.0
2024-07-10 09:35:00,3981.38,3984.55,3968.98,3978.88,1100.0,3950.635,3953.7805,3938.3307,3948.1543,1100.0
2024-07-10 09:40:00,3966.85,3971.12,3950.0,3950.0,2018.0,3936.2172,3940.4542,3919.4973,3919.4973,2018.0
2024-07-10 09:45:00,3954.66,3954.97,3950.03,3950.03,400.0,3924.1213,3924.4289,3919.5271,3919.5271,400.0
2024-07-10 09:50:00,3954.0,3955.0,3954.0,3955.0,200.0,3923.4664,3924.4587,3923.4664,3924.4587,200.0
2024-07-10 09:55:00,3957.8,3965.81,3957.79,3965.48,1477.0,3927.2371,3935.1852,3927.2271,3934.8578,1477.0
2024-07-10 10:00:00,3966.97,3966.97,3961.5,3961.5,200.0,3936.3363,3936.3363,3930.9085,3930.9085,200.0
2024-07-10 10:05:00,3963.16,3963.16,3963.16,3963.16,100.0,3932.5557,3932.5557,3932.5557,3932.5557,100.0
2024-07-10 10:10:00,3964.83,3964.83,3955.77,3960.81,1100.0,3934.2128,3934.2128,3925.2227,3930.2238,1100.0
2024-07-10 10:15:00,3962.78,3963.98,3961.7,3962.5,400.0,3932.1786,3933.3693,3931.107,3931.9008,400.0
2024-07-10 10:20:00,3965.69,3965.69,3965.69,3965.69,100.0,3935.0661,3935.0661,3935.0661,3935.0661,100.0
2024-07-10 10:25:00,3965.75,3965.75,3965.75,3965.75,100.0,3935.1257,3935.1257,3935.1257,3935.1257,100.0
2024-07-10 10:30:00,3967.13,3967.13,3967.13,3967.13,100.0,3936.495,3936.495,3936.495,3936.495,100.0
2024-07-10 10:35:00,3962.39,3964.09,3960.04,3960.04,1540.0,3931.7916,3933.4785,3929.4598,3929.4598,1540.0
2024-07-10 10:40:00,3964.21,3964.21,3962.36,3962.36,218.0,3933.5976,3933.5976,3931.7619,3931.7619,218.0
2024-07-10 10:45:00,3962.36,3962.36,3962.36,3962.36,0.0,3931.7619,3931.7619,3931.7619,3931.7619,0.0
2024-07-10 10:50:00,3962.0,3962.0,3957.43,3957.43,366.0,3931.4046,3931.4046,3926.8699,3926.8699,366.0
2024-07-10 10:55:00,3957.43,3957.43,3957.43,3957.43,0.0,3926.8699,3926.8699,3926.8699,3926.8699,0.0
2024-07-10 11:00:00,3956.53,3956.8,3956.53,3956.8,200.0,3925.9769,3926.2448,3925.9769,3926.2448,200.0
2024-07-10 11:05:00,3960.52,3960.52,3960.52,3960.52,100.0,3929.9361,3929.9361,3929.9361,3929.9361,100.0
2024-07-10 11:10:00,3960.73,3960.97,3959.52,3960.15,810.0,3930.1444,3930.3826,3928.9438,3929.5689,810.0
2024-07-10 11:15:00,3960.15,3960.15,3960.15,3960.15,0.0,3929.5689,3929.5689,3929.5689,3929.5689,0.0
2024-07-10 11:20:00,3963.29,3963.31,3956.72,3956.72,718.0,3932.6847,3932.7045,3926.1654,3926.1654,718.0
2024-07-10 11:25:00,3968.81,3969.81,3965.79,3966.2,1290.0,3938.162,3939.1543,3935.1654,3935.5722,1290.0
2024-07-10 11:30:00,3966.79,3967.08,3961.35,3961.35,683.0,3936.1576,3936.4454,3930.7597,3930.7597,683.0
2024-07-10 11:35:00,3962.13,3962.13,3957.06,3957.06,473.0,3931.5336,3931.5336,3926.5028,3926.5028,473.0
2024-07-10 11:40:00,3955.89,3955.89,3955.89,3955.89,100.0,3925.3418,3925.3418,3925.3418,3925.3418,100.0
2024-07-10 11:45:00,3955.89,3955.89,3955.89,3955.89,0.0,3925.3418,3925.3418,3925.3418,3925.3418,0.0
2024-07-10 11:50:00,3957.52,3959.6,3957.52,3959.6,200.0,3926.9592,3929.0232,3926.9592,3929.0232,200.0
2024-07-10 11:55:00,3962.26,3962.26,3960.78,3960.82,300.0,3931.6626,3931.6626,3930.1941,3930.2337,300.0
2024-07-10 12:00:00,3960.82,3960.82,3960.82,3960.82,0.0,3930.2337,3930.2337,3930.2337,3930.2337,0.0
2024-07-10 12:05:00,3959.04,3959.04,3959.04,3959.04,100.0,3928.4675,3928.4675,3928.4675,3928.4675,100.0
2024-07-10 12:10:00,3957.28,3957.95,3955.92,3955.92,400.0,3926.7211,3927.3859,3925.3716,3925.3716,400.0
2024-07-10 12:15:00,3955.92,3955.92,3955.92,3955.92,0.0,3925.3716,3925.3716,3925.3716,3925.3716,0.0
2024-07-10 12:20:00,3958.68,3960.99,3955.59,3960.99,1804.0,3928.1103,3930.4024,3925.0441,3930.4024,1804.0
2024-07-10 12:25:00,3961.15,3961.15,3961.15,3961.15,207.0,3930.5612,3930.5612,3930.5612,3930.5612,207.0
2024-07-10 12:30:00,3965.47,3965.47,3965.46,3965.47,100.0,3934.8478,3934.8478,3934.8379,3934.8478,100.0
2024-07-10 12:35:00,3965.02,3968.48,3965.01,3968.48,553.0,3934.4013,3937.8346,3934.3914,3937.8346,553.0
2024-07-10 12:40:00,3965.88,3965.96,3965.88,3965.96,200.0,3935.2547,3935.3341,3935.2547,3935.3341,200.0
2024-07-10 12:45:00,3966.95,3966.95,3962.16,3962.16,650.0,3936.3164,3936.3164,3931.5634,3931.5634,650.0
2024-07-10 12:50:00,3959.65,3961.57,3957.03,3957.03,300.0,3929.0728,3930.978,3926.473,3926.473,300.0
2024-07-10 12:55:00,3959.66,3961.16,3957.69,3961.15,3200.0,3929.0827,3930.5711,3927.1279,3930.5612,3200.0
2024-07-10 13:00:00,3962.66,3962.66,3961.65,3961.85,300.0,3932.0595,3932.0595,3931.0573,3931.2558,300.0
2024-07-10 13:05:00,3961.13,3961.54,3955.56,3955.56,704.0,3930.5414,3930.9482,3925.0144,3925.0144,704.0
2024-07-10 13:10:00,3957.82,3957.82,3957.82,3957.82,200.0,3927.2569,3927.2569,3927.2569,3927.2569,200.0
2024-07-10 13:15:00,3960.08,3960.08,3960.08,3960.08,100.0,3929.4995,3929.4995,3929.4995,3929.4995,100.0
2024-07-10 13:20:00,3964.5,3964.5,3961.15,3961.96,1100.0,3933.8853,3933.8853,3930.5612,3931.3649,1100.0
2024-07-10 13:25:00,3962.54,3962.54,3962.54,3962.54,100.0,3931.9405,3931.9405,3931.9405,3931.9405,100.0
2024-07-10 13:30:00,3961.61,3961.61,3961.6,3961.61,100.0,3931.0176,3931.0176,3931.0077,3931.0176,100.0
2024-07-10 13:35:00,3961.61,3961.61,3956.77,3956.77,300.0,3931.0176,3931.0176,3926.215,3926.215,300.0
2024-07-10 13:40:00,3959.9,3959.9,3958.65,3958.65,300.0,3929.3209,3929.3209,3928.0805,3928.0805,300.0
2024-07-10 13:45:00,3958.65,3958.65,3958.65,3958.65,0.0,3928.0805,3928.0805,3928.0805,3928.0805,0.0
2024-07-10 13:50:00,3957.32,3957.32,3957.32,3957.32,100.0,3926.7608,3926.7608,3926.7608,3926.7608,100.0
2024-07-10 13:55:00,3956.67,3956.67,3956.67,3956.67,100.0,3926.1158,3926.1158,3926.1158,3926.1158,100.0
2024-07-10 14:00:00,3958.59,3958.59,3958.59,3958.59,100.0,3928.021,3928.021,3928.021,3928.021,100.0
2024-07-10 14:05:00,3959.12,3959.12,3957.31,3957.31,300.0,3928.5469,3928.5469,3926.7509,3926.7509,300.0
2024-07-10 14:10:00,3959.0,3959.0,3959.0,3959.0,200.0,3928.4278,3928.4278,3928.4278,3928.4278,200.0
2024-07-10 14:15:00,3961.02,3961.92,3961.02,3961.92,300.0,3930.4322,3931.3253,3930.4322,3931.3253,300.0
2024-07-10 14:20:00,3961.92,3961.92,3961.92,3961.92,0.0,3931.3253,3931.3253,3931.3253,3931.3253,0.0
2024-07-10 14:25:00,3959.09,3959.73,3959.09,3959.73,200.0,3928.5171,3929.1522,3928.5171,3929.1522,200.0
2024-07-10 14:30:00,3962.18,3964.9,3962.18,3962.61,300.0,3931.5832,3934.2822,3931.5832,3932.0099,300.0
2024-07-10 14:35:00,3962.61,3962.61,3962.61,3962.61,0.0,3932.0099,3932.0099,3932.0099,3932.0099,0.0
2024-07-10 14:40:00,3962.82,3962.82,3962.82,3962.82,100.0,3932.2183,3932.2183,3932.2183,3932.2183,100.0
2024-07-10 14:45:00,3964.08,3964.08,3964.08,3964.08,100.0,3933.4686,3933.4686,3933.4686,3933.4686,100.0
2024-07-10 14:50:00,3964.16,3964.17,3964.16,3964.16,100.0,3933.548,3933.5579,3933.548,3933.548,100.0
2024-07-10 14:55:00,3963.52,3963.52,3962.12,3962.13,300.0,3932.9129,3932.9129,3931.5237,3931.5336,300.0
2024-07-10 15:00:00,3961.83,3961.83,3960.26,3960.26,237.0,3931.2359,3931.2359,3929.6781,3929.6781,237.0
2024-07-10 15:05:00,3962.13,3967.0,3961.7,3967.0,1215.0,3931.5336,3936.366,3931.107,3936.366,1215.0
2024-07-10 15:10:00,3973.0,3975.33,3973.0,3975.33,200.0,3942.3197,3944.6317,3942.3197,3944.6317,200.0
2024-07-10 15:15:00,3976.07,3976.07,3976.07,3976.07,100.0,3945.366,3945.366,3945.366,3945.366,100.0
2024-07-10 15:20:00,3971.54,3971.54,3971.54,3971.54,100.0,3940.871,3940.871,3940.871,3940.871,100.0
2024-07-10 15:25:00,3971.68,3975.6,3971.68,3975.6,232.0,3941.0099,3944.8996,3941.0099,3944.8996,232.0
2024-07-10 15:30:00,3976.66,3976.66,3976.66,3976.66,100.0,3945.9514,3945.9514,3945.9514,3945.9514,100.0
2024-07-10 15:35:00,3975.91,3977.4,3975.91,3977.4,300.0,3945.2072,3946.6857,3945.2072,3946.6857,300.0
2024-07-10 15:40:00,3979.57,3980.14,3975.03,3975.03,937.0,3948.839,3949.4046,3944.334,3944.334,937.0
2024-07-10 15:45:00,3973.92,3973.92,3973.92,3973.92,253.0,3943.2326,3943.2326,3943.2326,3943.2326,253.0
2024-07-10 15:50:00,3975.66,3986.0,3975.66,3985.49,500.0,3944.9592,3955.2193,3944.9592,3954.7132,500.0
2024-07-10 15:55:00,3990.02,3990.89,3983.49,3990.05,2886.0,3959.2083,3960.0715,3952.7287,3959.238,2886.0
2024-07-11 09:30:00,3998.99,3998.99,3977.51,3977.52,3302.0,3968.109,3968.109,3946.7949,3946.8048,3302.0
2024-07-11 09:35:00,3966.0,3966.0,3958.26,3958.26,964.0,3935.3737,3935.3737,3927.6935,3927.6935,964.0
2024-07-11 09:40:00,3964.2,3979.8,3964.2,3979.8,2180.0,3933.5876,3949.0672,3933.5876,3949.0672,2180.0
2024-07-11 09:45:00,3977.81,3986.21,3972.42,3986.21,1400.0,3947.0925,3955.4277,3941.7442,3955.4277,1400.0
2024-07-11 09:50:00,3980.59,3981.11,3956.7,3956.7,1784.0,3949.8511,3950.3671,3926.1456,3926.1456,1784.0
2024-07-11 09:55:00,3956.7,3956.7,3956.7,3956.7,0.0,3926.1456,3926.1456,3926.1456,3926.1456,0.0
2024-07-11 10:00:00,3969.07,3969.07,3968.04,3968.04,636.0,3938.42,3938.42,3937.398,3937.398,636.0
2024-07-11 10:05:00,3965.77,3967.54,3956.0,3956.0,700.0,3935.1455,3936.9019,3925.451,3925.451,700.0
2024-07-11 10:10:00,3957.86,3957.86,3947.3,3947.3,600.0,3927.2966,3927.2966,3916.8182,3916.8182,600.0
2024-07-11 10:15:00,3944.11,3946.81,3938.0,3938.0,400.0,3913.6528,3916.3319,3907.59,3907.59,400.0
2024-07-11 10:20:00,3939.01,3939.01,3939.01,3939.01,100.0,3908.5922,3908.5922,3908.5922,3908.5922,100.0
2024-07-11 10:25:00,3946.39,3959.19,3937.43,3937.43,1647.0,3915.9152,3928.6163,3907.0244,3907.0244,1647.0
2024-07-11 10:30:00,3937.43,3937.43,3937.43,3937.43,0.0,3907.0244,3907.0244,3907.0244,3907.0244,0.0
2024-07-11 10:35:00,3951.49,3951.49,3945.78,3946.02,700.0,3920.9758,3920.9758,3915.3099,3915.548,700.0
2024-07-11 10:40:00,3945.32,3949.15,3937.11,3937.12,1100.0,3914.8534,3918.6539,3906.7068,3906.7168,1100.0
2024-07-11 10:45:00,3935.86,3935.86,3935.86,3935.86,150.0,3905.4665,3905.4665,3905.4665,3905.4665,150.0
2024-07-11 10:50:00,3938.49,3938.49,3938.49,3938.49,202.0,3908.0762,3908.0762,3908.0762,3908.0762,202.0
2024-07-11 10:55:00,3936.68,3940.0,3936.34,3940.0,1400.0,3906.2802,3909.5745,3905.9428,3909.5745,1400.0
2024-07-11 11:00:00,3940.0,3940.0,3940.0,3940.0,100.0,3909.5745,3909.5745,3909.5745,3909.5745,100.0
2024-07-11 11:05:00,3940.47,3946.53,3940.47,3946.53,300.0,3910.0409,3916.0541,3910.0409,3916.0541,300.0
2024-07-11 11:10:00,3946.22,3947.65,3936.11,3940.11,1727.0,3915.7465,3917.1654,3905.7146,3909.6837,1727.0
2024-07-11 11:15:00,3941.0,3941.0,3938.68,3940.0,412.0,3910.5668,3910.5668,3908.2647,3909.5745,412.0
2024-07-11 11:20:00,3943.69,3943.69,3938.8,3939.5,1000.0,3913.236,3913.236,3908.3838,3909.0784,1000.0
2024-07-11 11:25:00,3939.6,3945.73,3939.59,3943.74,950.0,3909.1776,3915.2603,3909.1677,3913.2856,950.0
2024-07-11 11:30:00,3941.26,3944.83,3938.97,3938.98,1000.0,3910.8248,3914.3672,3908.5525,3908.5624,1000.0
2024-07-11 11:35:00,3941.83,3941.83,3939.83,3939.83,600.0,3911.3904,3911.3904,3909.4058,3909.4058,600.0
2024-07-11 11:40:00,3940.0,3946.0,3939.01,3945.97,708.0,3909.5745,3915.5282,3908.5922,3915.4984,708.0
2024-07-11 11:45:00,3945.97,3945.97,3945.97,3945.97,0.0,3915.4984,3915.4984,3915.4984,3915.4984,0.0
2024-07-11 11:50:00,3947.28,3952.91,3943.04,3944.37,1121.0,3916.7983,3922.3848,3912.591,3913.9108,1121.0
2024-07-11 11:55:00,3948.62,3948.62,3943.77,3943.77,200.0,3918.128,3918.128,3913.3154,3913.3154,200.0
2024-07-11 12:00:00,3943.51,3945.0,3943.51,3945.0,875.0,3913.0574,3914.5359,3913.0574,3914.5359,875.0
2024-07-11 12:05:00,3950.0,3950.0,3947.73,3947.73,200.0,3919.4973,3919.4973,3917.2448,3917.2448,200.0
2024-07-11 12:10:00,3952.0,3952.0,3945.0,3945.0,1534.0,3921.4819,3921.4819,3914.5359,3914.5359,1534.0
2024-07-11 12:15:00,3948.44,3948.44,3944.48,3944.49,600.0,3917.9493,3917.9493,3914.0199,3914.0299,600.0
2024-07-11 12:20:00,3944.8,3945.02,3944.78,3945.02,300.0,3914.3375,3914.5558,3914.3176,3914.5558,300.0
2024-07-11 12:25:00,3948.1,3950.4,3946.22,3950.4,457.0,3917.612,3919.8942,3915.7465,3919.8942,457.0
2024-07-11 12:30:00,3946.96,3950.11,3946.96,3949.49,400.0,3916.4808,3919.6065,3916.4808,3918.9912,400.0
2024-07-11 12:35:00,3947.8,3947.8,3943.3,3946.75,1000.0,3917.3143,3917.3143,3912.849,3916.2724,1000.0
2024-07-11 12:40:00,3946.75,3946.75,3946.75,3946.75,0.0,3916.2724,3916.2724,3916.2724,3916.2724,0.0
2024-07-11 12:45:00,3943.83,3945.0,3938.84,3938.84,1100.0,3913.3749,3914.5359,3908.4235,3908.4235,1100.0
2024-07-11 12:50:00,3944.45,3944.45,3937.67,3940.88,300.0,3913.9902,3913.9902,3907.2625,3910.4477,300.0
2024-07-11 12:55:00,3944.38,3944.38,3944.38,3944.38,100.0,3913.9207,3913.9207,3913.9207,3913.9207,100.0
2024-07-11 13:00:00,3943.71,3943.71,3939.1,3940.0,1190.0,3913.2559,3913.2559,3908.6815,3909.5745,1190.0
2024-07-11 13:05:00,3940.33,3940.33,3940.32,3940.33,100.0,3909.902,3909.902,3909.8921,3909.902,100.0
2024-07-11 13:10:00,3945.89,3945.89,3945.89,3945.89,100.0,3915.419,3915.419,3915.419,3915.419,100.0
2024-07-11 13:15:00,3945.89,3945.89,3945.89,3945.89,0.0,3915.419,3915.419,3915.419,3915.419,0.0
2024-07-11 13:20:00,3946.57,3946.57,3946.57,3946.57,100.0,3916.0938,3916.0938,3916.0938,3916.0938,100.0
2024-07-11 13:25:00,3946.58,3949.42,3943.64,3945.02,1612.0,3916.1037,3918.9218,3913.1864,3914.5558,1612.0
2024-07-11 13:30:00,3945.0,3945.0,3945.0,3945.0,575.0,3914.5359,3914.5359,3914.5359,3914.5359,575.0
2024-07-11 13:35:00,3946.39,3946.39,3946.39,3946.39,100.0,3915.9152,3915.9152,3915.9152,3915.9152,100.0
2024-07-11 13:40:00,3947.14,3947.29,3940.0,3943.5,1398.0,3916.6594,3916.8082,3909.5745,3913.0475,1398.0
2024-07-11 13:45:00,3945.59,3945.59,3945.59,3945.59,100.0,3915.1214,3915.1214,3915.1214,3915.1214,100.0
2024-07-11 13:50:00,3945.0,3946.06,3944.04,3945.0,1325.0,3914.5359,3915.5877,3913.5833,3914.5359,1325.0
2024-07-11 13:55:00,3942.52,3942.52,3942.51,3942.52,100.0,3912.0751,3912.0751,3912.0651,3912.0751,100.0
2024-07-11 14:00:00,3946.88,3948.0,3945.7,3945.7,1119.0,3916.4014,3917.5127,3915.2305,3915.2305,1119.0
2024-07-11 14:05:00,3949.02,3949.02,3944.2,3944.27,2126.0,3918.5249,3918.5249,3913.7421,3913.8116,2126.0
2024-07-11 14:10:00,3947.88,3947.88,3945.0,3945.0,1083.0,3917.3937,3917.3937,3914.5359,3914.5359,1083.0
2024-07-11 14:15:00,3945.0,3947.77,3945.0,3947.77,625.0,3914.5359,3917.2845,3914.5359,3917.2845,625.0
2024-07-11 14:20:00,3948.42,3950.0,3947.81,3949.21,727.0,3917.9295,3919.4973,3917.3242,3918.7134,727.0
2024-07-11 14:25:00,3949.19,3949.54,3947.28,3948.89,1000.0,3918.6936,3919.0409,3916.7983,3918.3959,1000.0
2024-07-11 14:30:00,3949.01,3951.08,3943.91,3947.64,1520.0,3918.5149,3920.569,3913.4543,3917.1555,1520.0
2024-07-11 14:35:00,3945.19,3945.19,3943.04,3943.68,400.0,3914.7244,3914.7244,3912.591,3913.2261,400.0
2024-07-11 14:40:00,3940.75,3946.37,3940.74,3946.34,925.0,3910.3187,3915.8953,3910.3088,3915.8656,925.0
2024-07-11 14:45:00,3940.2,3943.61,3937.62,3937.63,700.0,3909.773,3913.1566,3907.2129,3907.2228,700.0
2024-07-11 14:50:00,3937.64,3940.2,3937.34,3940.2,801.0,3907.2327,3909.773,3906.9351,3909.773,801.0
2024-07-11 14:55:00,3939.59,3940.85,3938.96,3940.82,1097.0,3909.1677,3910.418,3908.5426,3910.3882,1097.0
2024-07-11 15:00:00,3939.89,3939.9,3938.73,3938.73,400.0,3909.4654,3909.4753,3908.3143,3908.3143,400.0
2024-07-11 15:05:00,3938.7,3940.38,3937.26,3937.27,1000.0,3908.2846,3909.9516,3906.8557,3906.8656,1000.0
2024-07-11 15:10:00,3937.2,3937.2,3930.0,3930.0,1488.0,3906.7961,3906.7961,3899.6517,3899.6517,1488.0
2024-07-11 15:15:00,3929.86,3931.74,3929.86,3931.74,210.0,3899.5128,3901.3783,3899.5128,3901.3783,210.0
2024-07-11 15:20:00,3930.86,3933.57,3926.13,3926.33,1000.0,3900.5051,3903.1942,3895.8116,3896.0101,1000.0
2024-07-11 15:25:00,3930.89,3931.45,3927.56,3927.59,811.0,3900.5349,3901.0905,3897.2306,3897.2604,811.0
2024-07-11 15:30:00,3929.28,3932.0,3929.28,3931.98,1243.0,3898.9373,3901.6363,3898.9373,3901.6165,1243.0
2024-07-11 15:35:00,3938.41,3940.96,3931.53,3931.53,1000.0,3907.9968,3910.5271,3901.1699,3901.1699,1000.0
2024-07-11 15:40:00,3935.41,3935.41,3932.53,3932.53,500.0,3905.02,3905.02,3902.1622,3902.1622,500.0
2024-07-11 15:45:00,3932.53,3932.53,3932.53,3932.53,0.0,3902.1622,3902.1622,3902.1622,3902.1622,0.0
2024-07-11 15:50:00,3936.4,3939.62,3933.32,3933.63,1188.0,3906.0023,3909.1975,3902.9461,3903.2537,1188.0
2024-07-11 15:55:00,3933.42,3941.58,3933.42,3936.61,1814.0,3903.0453,3911.1423,3903.0453,3906.2107,1814.0
2024-07-12 09:30:00,3950.0,3969.97,3950.0,3954.76,2433.0,3919.4973,3939.3131,3919.4973,3924.2205,2433.0
2024-07-12 09:35:00,3974.85,3979.45,3974.46,3979.45,300.0,3944.1554,3948.7199,3943.7684,3948.7199,300.0
2024-07-12 09:40:00,3979.91,3979.91,3979.91,3979.91,100.0,3949.1763,3949.1763,3949.1763,3949.1763,100.0
2024-07-12 09:45:00,3987.87,3994.99,3955.38,3989.09,1000.0,3957.0749,3964.1399,3924.8358,3958.2854,1000.0
2024-07-12 09:50:00,3993.86,3993.86,3993.86,3993.86,400.0,3963.0186,3963.0186,3963.0186,3963.0186,400.0
2024-07-12 09:55:00,3981.43,3986.05,3981.43,3986.05,200.0,3950.6846,3955.2689,3950.6846,3955.2689,200.0
2024-07-12 10:00:00,3985.62,3985.62,3976.29,3982.04,510.0,3954.8422,3954.8422,3945.5843,3951.2899,510.0
2024-07-12 10:05:00,3982.04,3982.04,3982.04,3982.04,0.0,3951.2899,3951.2899,3951.2899,3951.2899,0.0
2024-07-12 10:10:00,3983.34,3983.34,3982.0,3982.0,200.0,3952.5798,3952.5798,3951.2502,3951.2502,200.0
2024-07-12 10:15:00,3982.0,3982.0,3982.0,3982.0,0.0,3951.2502,3951.2502,3951.2502,3951.2502,0.0
2024-07-12 10:20:00,3982.0,3982.0,3982.0,3982.0,100.0,3951.2502,3951.2502,3951.2502,3951.2502,100.0
2024-07-12 10:25:00,3986.0,3987.72,3986.0,3987.72,200.0,3955.2193,3956.926,3955.2193,3956.926,200.0
2024-07-12 10:30:00,3991.86,3995.83,3991.86,3993.23,701.0,3961.0341,3964.9734,3961.0341,3962.3935,701.0
2024-07-12 10:35:00,3996.47,4000.0,3995.81,3999.99,912.0,3965.6085,3969.1112,3964.9535,3969.1013,912.0
2024-07-12 10:40:00,3999.99,3999.99,3999.99,3999.99,100.0,3969.1013,3969.1013,3969.1013,3969.1013,100.0
2024-07-12 10:45:00,4001.75,4006.12,4001.75,4004.5,900.0,3970.8477,3975.1839,3970.8477,3973.5764,900.0
2024-07-12 10:50:00,4004.5,4004.5,4004.5,4004.5,0.0,3973.5764,3973.5764,3973.5764,3973.5764,0.0
2024-07-12 10:55:00,4006.07,4006.07,4004.07,4004.07,300.0,3975.1343,3975.1343,3973.1498,3973.1498,300.0
2024-07-12 11:00:00,4004.54,4005.82,4003.74,4003.74,700.0,3973.6161,3974.8862,3972.8223,3972.8223,700.0
2024-07-12 11:05:00,4003.74,4003.74,4003.74,4003.74,0.0,3972.8223,3972.8223,3972.8223,3972.8223,0.0
2024-07-12 11:10:00,3998.16,4003.18,3998.16,4001.26,326.0,3967.2854,3972.2666,3967.2854,3970.3615,326.0
2024-07-12 11:15:00,4004.36,4004.36,4004.36,4004.36,100.0,3973.4375,3973.4375,3973.4375,3973.4375,100.0
2024-07-12 11:20:00,4005.44,4005.44,4005.44,4005.44,100.0,3974.5092,3974.5092,3974.5092,3974.5092,100.0
2024-07-12 11:25:00,4007.51,4012.84,4007.51,4012.68,1075.0,3976.5632,3981.852,3976.5632,3981.6933,1075.0
2024-07-12 11:30:00,4010.31,4014.19,4010.31,4014.19,300.0,3979.3416,3983.1916,3979.3416,3983.1916,300.0
2024-07-12 11:35:00,4014.72,4015.04,4014.72,4015.04,200.0,3983.7175,3984.0351,3983.7175,3984.0351,200.0
2024-07-12 11:40:00,4017.05,4018.0,4015.33,4015.33,900.0,3986.0295,3986.9722,3984.3228,3984.3228,900.0
2024-07-12 11:45:00,4015.23,4017.37,4015.23,4017.37,225.0,3984.2236,3986.3471,3984.2236,3986.3471,225.0
2024-07-12 11:50:00,4018.83,4018.83,4015.75,4018.4,821.0,3987.7958,3987.7958,3984.7396,3987.3691,821.0
2024-07-12 11:55:00,4015.11,4015.11,4010.98,4010.98,300.0,3984.1045,3984.1045,3980.0064,3980.0064,300.0
2024-07-12 12:00:00,4012.62,4014.36,4008.18,4014.36,723.0,3981.6337,3983.3603,3977.228,3983.3603,723.0
2024-07-12 12:05:00,4013.44,4013.44,4008.07,4008.07,200.0,3982.4474,3982.4474,3977.1189,3977.1189,200.0
2024-07-12 12:10:00,4008.07,4008.07,4008.07,4008.07,0.0,3977.1189,3977.1189,3977.1189,3977.1189,0.0
2024-07-12 12:15:00,4008.07,4008.07,4008.07,4008.07,0.0,3977.1189,3977.1189,3977.1189,3977.1189,0.0
2024-07-12 12:20:00,4007.54,4009.31,4007.54,4009.31,319.0,3976.593,3978.3493,3976.593,3978.3493,319.0
2024-07-12 12:25:00,4010.43,4010.43,4008.17,4008.17,200.0,3979.4606,3979.4606,3977.2181,3977.2181,200.0
2024-07-12 12:30:00,4006.79,4007.3,4006.79,4007.3,242.0,3975.8488,3976.3548,3975.8488,3976.3548,242.0
2024-07-12 12:35:00,4006.76,4007.3,4006.75,4007.3,200.0,3975.819,3976.3548,3975.8091,3976.3548,200.0
2024-07-12 12:40:00,4007.3,4007.3,4007.3,4007.3,0.0,3976.3548,3976.3548,3976.3548,3976.3548,0.0
2024-07-12 12:45:00,4007.3,4007.3,4007.3,4007.3,0.0,3976.3548,3976.3548,3976.3548,3976.3548,0.0
2024-07-12 12:50:00,4011.34,4018.0,4011.15,4011.15,1100.0,3980.3636,3986.9722,3980.1751,3980.1751,1100.0
2024-07-12 12:55:00,4018.97,4018.97,4018.97,4018.97,100.0,3987.9347,3987.9347,3987.9347,3987.9347,100.0
2024-07-12 13:00:00,4020.0,4020.29,4020.0,4020.29,280.0,3988.9567,3989.2445,3988.9567,3989.2445,280.0
2024-07-12 13:05:00,4017.93,4017.93,4017.93,4017.93,108.0,3986.9027,3986.9027,3986.9027,3986.9027,108.0
2024-07-12 13:10:00,4023.25,4026.26,4023.25,4025.64,472.0,3992.1817,3995.1684,3992.1817,3994.5532,472.0
2024-07-12 13:15:00,4024.89,4024.9,4024.89,4024.89,147.0,3993.809,3993.8189,3993.809,3993.809,147.0
2024-07-12 13:20:00,4021.57,4023.95,4021.06,4023.95,403.0,3990.5146,3992.8762,3990.0086,3992.8762,403.0
2024-07-12 13:25:00,4023.95,4023.95,4020.24,4020.24,211.0,3992.8762,3992.8762,3989.1949,3989.1949,211.0
2024-07-12 13:30:00,4020.24,4020.24,4020.24,4020.24,0.0,3989.1949,3989.1949,3989.1949,3989.1949,0.0
2024-07-12 13:35:00,4027.31,4030.0,4027.31,4029.1,1173.0,3996.2103,3998.8795,3996.2103,3997.9865,1173.0
2024-07-12 13:40:00,4030.45,4030.45,4030.45,4030.45,100.0,3999.3261,3999.3261,3999.3261,3999.3261,100.0
2024-07-12 13:45:00,4039.93,4039.93,4039.93,4039.93,100.0,4008.7328,4008.7328,4008.7328,4008.7328,100.0
2024-07-12 13:50:00,4039.32,4040.0,4037.86,4037.87,850.0,4008.1276,4008.8023,4006.6788,4006.6888,850.0
2024-07-12 13:55:00,4037.87,4037.87,4037.87,4037.87,0.0,4006.6888,4006.6888,4006.6888,4006.6888,0.0
2024-07-12 14:00:00,4037.87,4037.87,4037.87,4037.87,0.0,4006.6888,4006.6888,4006.6888,4006.6888,0.0
2024-07-12 14:05:00,4038.61,4041.0,4038.61,4041.0,300.0,4007.423,4009.7946,4007.423,4009.7946,300.0
2024-07-12 14:10:00,4045.04,4045.04,4039.05,4039.05,622.0,4013.8034,4013.8034,4007.8596,4007.8596,622.0
2024-07-12 14:15:00,4039.58,4040.26,4032.89,4032.89,1135.0,4008.3855,4009.0603,4001.7472,4001.7472,1135.0
2024-07-12 14:20:00,4032.89,4032.89,4032.89,4032.89,0.0,4001.7472,4001.7472,4001.7472,4001.7472,0.0
2024-07-12 14:25:00,4038.67,4038.67,4038.67,4038.67,100.0,4007.4826,4007.4826,4007.4826,4007.4826,100.0
2024-07-12 14:30:00,4038.67,4038.67,4038.67,4038.67,0.0,4007.4826,4007.4826,4007.4826,4007.4826,0.0
2024-07-12 14:35:00,4042.2,4042.2,4041.29,4041.3,300.0,4010.9853,4010.9853,4010.0823,4010.0923,300.0
2024-07-12 14:40:00,4043.0,4045.0,4043.0,4044.31,400.0,4011.7791,4013.7637,4011.7791,4013.079,400.0
2024-07-12 14:45:00,4044.88,4044.88,4044.87,4044.88,100.0,4013.6446,4013.6446,4013.6347,4013.6446,100.0
2024-07-12 14:50:00,4046.78,4049.73,4041.44,4041.44,1258.0,4015.5299,4018.4572,4010.2312,4010.2312,1258.0
2024-07-12 14:55:00,4043.91,4043.91,4043.91,4043.91,100.0,4012.6821,4012.6821,4012.6821,4012.6821,100.0
2024-07-12 15:00:00,4045.69,4045.69,4045.0,4045.0,478.0,4014.4484,4014.4484,4013.7637,4013.7637,478.0
2024-07-12 15:05:00,4046.0,4047.98,4046.0,4046.89,500.0,4014.756,4016.7207,4014.756,4015.6391,500.0
2024-07-12 15:10:00,4043.9,4048.41,4043.9,4046.86,420.0,4012.6722,4017.1474,4012.6722,4015.6093,420.0
2024-07-12 15:15:00,4049.97,4049.97,4046.17,4046.18,200.0,4018.6953,4018.6953,4014.9247,4014.9346,200.0
2024-07-12 15:20:00,4046.97,4048.21,4046.21,4048.21,400.0,4015.7185,4016.9489,4014.9643,4016.9489,400.0
2024-07-12 15:25:00,4047.88,4050.68,4047.88,4050.68,619.0,4016.6215,4019.3998,4016.6215,4019.3998,619.0
2024-07-12 15:30:00,4051.69,4051.69,4045.65,4046.75,1230.0,4020.402,4020.402,4014.4087,4015.5002,1230.0
2024-07-12 15:35:00,4046.18,4046.18,4039.5,4039.5,600.0,4014.9346,4014.9346,4008.3062,4008.3062,600.0
2024-07-12 15:40:00,4040.3,4040.3,4032.42,4032.43,1060.0,4009.1,4009.1,4001.2808,4001.2908,1060.0
2024-07-12 15:45:00,4033.93,4035.04,4033.93,4035.04,500.0,4002.7792,4003.8806,4002.7792,4003.8806,500.0
2024-07-12 15:50:00,4025.12,4027.87,4016.91,4022.56,1524.0,3994.0372,3996.766,3985.8906,3991.497,1524.0
2024-07-12 15:55:00,4027.68,4030.74,4023.74,4026.99,5588.0,3996.5774,3999.6138,3992.6679,3995.8928,5588.0
2024-07-15 09:30:00,4034.62,4034.62,4013.26,4013.26,2499.0,4003.4638,4003.4638,3982.2688,3982.2688,2499.0
2024-07-15 09:35:00,4013.26,4013.26,4013.26,4013.26,0.0,3982.2688,3982.2688,3982.2688,3982.2688,0.0
2024-07-15 09:40:00,4040.16,4040.16,4039.25,4039.25,482.0,4008.9611,4008.9611,4008.0581,4008.0581,482.0
2024-07-15 09:45:00,4038.96,4038.96,4027.7,4027.7,442.0,4007.7703,4007.7703,3996.5973,3996.5973,442.0
2024-07-15 09:50:00,4027.7,4027.7,4027.7,4027.7,0.0,3996.5973,3996.5973,3996.5973,3996.5973,0.0
2024-07-15 09:55:00,4028.33,4028.33,4028.33,4028.33,100.0,3997.2224,3997.2224,3997.2224,3997.2224,100.0
2024-07-15 10:00:00,4034.97,4034.97,4034.97,4034.97,100.0,4003.8111,4003.8111,4003.8111,4003.8111,100.0
2024-07-15 10:05:00,4034.97,4034.97,4034.97,4034.97,0.0,4003.8111,4003.8111,4003.8111,4003.8111,0.0
2024-07-15 10:10:00,4035.72,4039.0,4035.72,4039.0,431.0,4004.5554,4007.81,4004.5554,4007.81,431.0
2024-07-15 10:15:00,4039.51,4044.54,4039.51,4044.54,300.0,4008.3161,4013.3072,4008.3161,4013.3072,300.0
2024-07-15 10:20:00,4045.19,4048.08,4045.19,4048.08,400.0,4013.9522,4016.8199,4013.9522,4016.8199,400.0
2024-07-15 10:25:00,4050.0,4050.0,4049.99,4049.99,513.0,4018.7251,4018.7251,4018.7152,4018.7152,513.0
2024-07-15 10:30:00,4050.0,4057.55,4050.0,4057.55,400.0,4018.7251,4026.2168,4018.7251,4026.2168,400.0
2024-07-15 10:35:00,4059.59,4064.0,4059.59,4064.0,300.0,4028.241,4032.617,4028.241,4032.617,300.0
2024-07-15 10:40:00,4070.46,4070.46,4066.38,4067.85,600.0,4039.0271,4039.0271,4034.9786,4036.4372,600.0
2024-07-15 10:45:00,4073.5,4074.83,4072.13,4072.13,604.0,4042.0436,4043.3633,4040.6842,4040.6842,604.0
2024-07-15 10:50:00,4075.54,4075.95,4075.54,4075.95,200.0,4044.0679,4044.4747,4044.0679,4044.4747,200.0
2024-07-15 10:55:00,4075.95,4075.95,4075.95,4075.95,0.0,4044.4747,4044.4747,4044.4747,4044.4747,0.0
2024-07-15 11:00:00,4075.74,4075.74,4075.74,4075.74,100.0,4044.2663,4044.2663,4044.2663,4044.2663,100.0
2024-07-15 11:05:00,4075.39,4075.39,4073.55,4073.55,500.0,4043.919,4043.919,4042.0932,4042.0932,500.0
2024-07-15 11:10:00,4074.8,4074.96,4074.64,4074.96,600.0,4043.3336,4043.4923,4043.1748,4043.4923,600.0
2024-07-15 11:15:00,4075.93,4075.93,4071.75,4071.75,200.0,4044.4548,4044.4548,4040.3071,4040.3071,200.0
2024-07-15 11:20:00,4076.68,4076.68,4074.71,4074.71,200.0,4045.1991,4045.1991,4043.2443,4043.2443,200.0
2024-07-15 11:25:00,4073.85,4073.85,4073.85,4073.85,100.0,4042.3909,4042.3909,4042.3909,4042.3909,100.0
2024-07-15 11:30:00,4079.65,4079.65,4072.61,4075.07,641.0,4048.1461,4048.1461,4041.1605,4043.6015,641.0
2024-07-15 11:35:00,4080.0,4080.68,4080.0,4080.68,647.0,4048.4934,4049.1682,4048.4934,4049.1682,647.0
2024-07-15 11:40:00,4084.55,4084.55,4081.19,4081.19,300.0,4053.0083,4053.0083,4049.6742,4049.6742,300.0
2024-07-15 11:45:00,4078.69,4080.0,4076.21,4076.21,300.0,4047.1935,4048.4934,4044.7327,4044.7327,300.0
2024-07-15 11:50:00,4076.21,4076.21,4076.21,4076.21,0.0,4044.7327,4044.7327,4044.7327,4044.7327,0.0
2024-07-15 11:55:00,4076.21,4076.21,4076.21,4076.21,0.0,4044.7327,4044.7327,4044.7327,4044.7327,0.0
2024-07-15 12:00:00,4081.33,4081.33,4079.15,4079.61,802.0,4049.8131,4049.8131,4047.65,4048.1064,802.0
2024-07-15 12:05:00,4079.94,4079.94,4079.34,4079.34,200.0,4048.4339,4048.4339,4047.8385,4047.8385,200.0
2024-07-15 12:10:00,4079.85,4082.62,4077.0,4081.06,795.0,4048.3446,4051.0932,4045.5166,4049.5452,795.0
2024-07-15 12:15:00,4077.18,4077.18,4072.47,4072.78,333.0,4045.6952,4045.6952,4041.0216,4041.3292,333.0
2024-07-15 12:20:00,4067.75,4067.75,4067.75,4067.75,100.0,4036.338,4036.338,4036.338,4036.338,100.0
2024-07-15 12:25:00,4068.55,4074.01,4068.3,4074.01,300.0,4037.1318,4042.5497,4036.8838,4042.5497,300.0
2024-07-15 12:30:00,4073.25,4073.25,4073.25,4073.25,145.0,4041.7955,4041.7955,4041.7955,4041.7955,145.0
2024-07-15 12:35:00,4069.66,4069.85,4068.08,4068.08,900.0,4038.2333,4038.4218,4036.6655,4036.6655,900.0
2024-07-15 12:40:00,4067.97,4067.97,4067.96,4067.97,129.0,4036.5563,4036.5563,4036.5464,4036.5563,129.0
2024-07-15 12:45:00,4069.18,4073.28,4069.18,4073.28,200.0,4037.757,4041.8253,4037.757,4041.8253,200.0
2024-07-15 12:50:00,4073.28,4073.28,4073.28,4073.28,0.0,4041.8253,4041.8253,4041.8253,4041.8253,0.0
2024-07-15 12:55:00,4076.0,4076.0,4076.0,4076.0,100.0,4044.5243,4044.5243,4044.5243,4044.5243,100.0
2024-07-15 13:00:00,4067.91,4070.09,4067.91,4070.09,500.0,4036.4968,4038.6599,4036.4968,4038.6599,500.0
2024-07-15 13:05:00,4063.98,4063.98,4063.98,4063.98,1602.0,4032.5971,4032.5971,4032.5971,4032.5971,1602.0
2024-07-15 13:10:00,4063.98,4063.98,4063.98,4063.98,0.0,4032.5971,4032.5971,4032.5971,4032.5971,0.0
2024-07-15 13:15:00,4069.67,4069.67,4069.67,4069.67,100.0,4038.2432,4038.2432,4038.2432,4038.2432,100.0
2024-07-15 13:20:00,4074.13,4074.13,4074.12,4074.13,125.0,4042.6687,4042.6687,4042.6588,4042.6687,125.0
2024-07-15 13:25:00,4073.6,4073.6,4073.6,4073.6,100.0,4042.1428,4042.1428,4042.1428,4042.1428,100.0
2024-07-15 13:30:00,4073.6,4073.6,4073.6,4073.6,0.0,4042.1428,4042.1428,4042.1428,4042.1428,0.0
2024-07-15 13:35:00,4073.6,4073.6,4073.6,4073.6,0.0,4042.1428,4042.1428,4042.1428,4042.1428,0.0
2024-07-15 13:40:00,4067.38,4067.38,4067.37,4067.38,100.0,4035.9709,4035.9709,4035.9609,4035.9709,100.0
2024-07-15 13:45:00,4067.58,4067.58,4067.58,4067.58,100.0,4036.1693,4036.1693,4036.1693,4036.1693,100.0
2024-07-15 13:50:00,4067.58,4067.58,4067.58,4067.58,0.0,4036.1693,4036.1693,4036.1693,4036.1693,0.0
2024-07-15 13:55:00,4068.47,4068.47,4068.47,4068.47,100.0,4037.0525,4037.0525,4037.0525,4037.0525,100.0
2024-07-15 14:00:00,4068.47,4068.47,4068.47,4068.47,0.0,4037.0525,4037.0525,4037.0525,4037.0525,0.0
2024-07-15 14:05:00,4068.31,4068.31,4068.3,4068.31,100.0,4036.8937,4036.8937,4036.8838,4036.8937,100.0
2024-07-15 14:10:00,4068.31,4068.31,4068.31,4068.31,0.0,4036.8937,4036.8937,4036.8937,4036.8937,0.0
2024-07-15 14:15:00,4068.31,4068.31,4068.31,4068.31,0.0,4036.8937,4036.8937,4036.8937,4036.8937,0.0
2024-07-15 14:20:00,4073.06,4073.06,4073.06,4073.06,100.0,4041.607,4041.607,4041.607,4041.607,100.0
2024-07-15 14:25:00,4082.0,4082.0,4082.0,4082.0,100.0,4050.478,4050.478,4050.478,4050.478,100.0
2024-07-15 14:30:00,4083.02,4085.0,4081.9,4085.0,600.0,4051.4901,4053.4548,4050.3787,4053.4548,600.0
2024-07-15 14:35:00,4085.0,4085.0,4085.0,4085.0,0.0,4053.4548,4053.4548,4053.4548,4053.4548,0.0
2024-07-15 14:40:00,4082.6,4082.99,4082.6,4082.99,200.0,4051.0733,4051.4603,4051.0733,4051.4603,200.0
2024-07-15 14:45:00,4082.99,4082.99,4082.99,4082.99,0.0,4051.4603,4051.4603,4051.4603,4051.4603,0.0
2024-07-15 14:50:00,4084.77,4085.0,4084.4,4085.0,300.0,4053.2266,4053.4548,4052.8594,4053.4548,300.0
2024-07-15 14:55:00,4089.0,4089.0,4089.0,4089.0,100.0,4057.4239,4057.4239,4057.4239,4057.4239,100.0
2024-07-15 15:00:00,4091.15,4091.15,4089.98,4089.98,200.0,4059.5573,4059.5573,4058.3963,4058.3963,200.0
2024-07-15 15:05:00,4091.19,4091.19,4091.19,4091.19,100.0,4059.597,4059.597,4059.597,4059.597,100.0
2024-07-15 15:10:00,4090.07,4090.07,4090.07,4090.07,100.0,4058.4857,4058.4857,4058.4857,4058.4857,100.0
2024-07-15 15:15:00,4090.07,4090.07,4090.07,4090.07,0.0,4058.4857,4058.4857,4058.4857,4058.4857,0.0
2024-07-15 15:20:00,4093.09,4093.09,4091.4,4091.85,300.0,4061.4823,4061.4823,4059.8054,4060.2519,300.0
2024-07-15 15:25:00,4093.09,4095.59,4093.09,4095.59,505.0,4061.4823,4063.963,4061.4823,4063.963,505.0
2024-07-15 15:30:00,4096.48,4096.48,4096.48,4096.48,100.0,4064.8462,4064.8462,4064.8462,4064.8462,100.0
2024-07-15 15:35:00,4095.98,4095.98,4095.86,4095.86,200.0,4064.35,4064.35,4064.2309,4064.2309,200.0
2024-07-15 15:40:00,4097.22,4098.34,4096.1,4098.34,1601.0,4065.5804,4066.6918,4064.4691,4066.6918,1601.0
2024-07-15 15:45:00,4099.99,4100.0,4098.34,4098.38,2170.0,4068.329,4068.339,4066.6918,4066.7315,2170.0
2024-07-15 15:50:00,4094.78,4094.78,4081.49,4084.26,3342.0,4063.1593,4063.1593,4049.9719,4052.7205,3342.0
2024-07-15 15:55:00,4088.05,4094.21,4078.73,4093.74,4283.0,4056.4813,4062.5937,4047.2332,4062.1273,4283.0
2024-07-16 09:30:00,4117.0,4123.28,4110.64,4123.28,2509.0,4085.2077,4091.4392,4078.8968,4091.4392,2509.0
2024-07-16 09:35:00,4116.22,4119.46,4116.22,4119.46,600.0,4084.4337,4087.6487,4084.4337,4087.6487,600.0
2024-07-16 09:40:00,4116.26,4122.41,4116.26,4116.52,300.0,4084.4734,4090.5759,4084.4734,4084.7314,300.0
2024-07-16 09:45:00,4116.52,4116.52,4116.52,4116.52,0.0,4084.7314,4084.7314,4084.7314,4084.7314,0.0
2024-07-16 09:50:00,4135.63,4140.5,4127.25,4140.5,800.0,4103.6938,4108.5262,4095.3785,4108.5262,800.0
2024-07-16 09:55:00,4134.7,4134.71,4125.22,4125.22,781.0,4102.771,4102.7809,4093.3642,4093.3642,781.0
2024-07-16 10:00:00,4133.0,4133.0,4129.25,4129.25,200.0,4101.0841,4101.0841,4097.3631,4097.3631,200.0
2024-07-16 10:05:00,4137.63,4137.63,4130.56,4131.99,808.0,4105.6784,4105.6784,4098.663,4100.0819,808.0
2024-07-16 10:10:00,4133.34,4133.34,4133.34,4133.34,100.0,4101.4215,4101.4215,4101.4215,4101.4215,100.0
2024-07-16 10:15:00,4127.6,4129.85,4127.6,4129.85,400.0,4095.7258,4097.9585,4095.7258,4097.9585,400.0
2024-07-16 10:20:00,4117.02,4117.02,4117.0,4117.0,200.0,4085.2275,4085.2275,4085.2077,4085.2077,200.0
2024-07-16 10:25:00,4116.02,4116.02,4115.7,4115.7,200.0,4084.2353,4084.2353,4083.9177,4083.9177,200.0
2024-07-16 10:30:00,4128.35,4128.88,4128.35,4128.88,200.0,4096.47,4096.996,4096.47,4096.996,200.0
2024-07-16 10:35:00,4128.82,4133.95,4128.82,4133.95,202.0,4096.9364,4102.0268,4096.9364,4102.0268,202.0
2024-07-16 10:40:00,4140.62,4142.31,4139.41,4139.41,2000.0,4108.6453,4110.3222,4107.4446,4107.4446,2000.0
2024-07-16 10:45:00,4139.26,4144.32,4139.25,4144.32,631.0,4107.2958,4112.3167,4107.2859,4112.3167,631.0
2024-07-16 10:50:00,4143.83,4143.83,4139.41,4140.5,300.0,4111.8305,4111.8305,4107.4446,4108.5262,300.0
2024-07-16 10:55:00,4140.47,4140.47,4135.55,4135.55,700.0,4108.4965,4108.4965,4103.6144,4103.6144,700.0
2024-07-16 11:00:00,4139.47,4140.47,4135.47,4140.47,800.0,4107.5042,4108.4965,4103.5351,4108.4965,800.0
2024-07-16 11:05:00,4136.64,4136.64,4130.89,4134.12,972.0,4104.696,4104.696,4098.9904,4102.1955,972.0
2024-07-16 11:10:00,4135.35,4137.38,4134.37,4137.18,844.0,4103.416,4105.4303,4102.4436,4105.2319,844.0
2024-07-16 11:15:00,4137.51,4137.51,4126.03,4132.27,600.0,4105.5593,4105.5593,4094.168,4100.3598,600.0
2024-07-16 11:20:00,4132.27,4132.27,4132.27,4132.27,0.0,4100.3598,4100.3598,4100.3598,4100.3598,0.0
2024-07-16 11:25:00,4137.2,4142.52,4137.04,4142.52,400.0,4105.2517,4110.5306,4105.0929,4110.5306,400.0
2024-07-16 11:30:00,4135.64,4142.0,4135.64,4140.39,400.0,4103.7038,4110.0146,4103.7038,4108.4171,400.0
2024-07-16 11:35:00,4141.9,4142.13,4141.9,4142.13,200.0,4109.9154,4110.1436,4109.9154,4110.1436,200.0
2024-07-16 11:40:00,4141.8,4141.8,4141.8,4141.8,100.0,4109.8162,4109.8162,4109.8162,4109.8162,100.0
2024-07-16 11:45:00,4138.86,4138.86,4138.35,4138.35,200.0,4106.8989,4106.8989,4106.3928,4106.3928,200.0
2024-07-16 11:50:00,4138.35,4138.35,4138.35,4138.35,0.0,4106.3928,4106.3928,4106.3928,4106.3928,0.0
2024-07-16 11:55:00,4135.81,4135.81,4135.81,4135.81,100.0,4103.8724,4103.8724,4103.8724,4103.8724,100.0
2024-07-16 12:00:00,4136.49,4137.33,4135.06,4136.9,1133.0,4104.5472,4105.3807,4103.1282,4104.954,1133.0
2024-07-16 12:05:00,4138.96,4138.96,4134.52,4136.11,1042.0,4106.9981,4106.9981,4102.5924,4104.1701,1042.0
2024-07-16 12:10:00,4139.36,4139.36,4133.21,4133.21,300.0,4107.395,4107.395,4101.2925,4101.2925,300.0
2024-07-16 12:15:00,4133.21,4133.21,4133.21,4133.21,0.0,4101.2925,4101.2925,4101.2925,4101.2925,0.0
2024-07-16 12:20:00,4133.21,4133.21,4133.21,4133.21,0.0,4101.2925,4101.2925,4101.2925,4101.2925,0.0
2024-07-16 12:25:00,4126.04,4126.04,4126.04,4126.04,500.0,4094.1779,4094.1779,4094.1779,4094.1779,500.0
2024-07-16 12:30:00,4126.04,4126.04,4126.04,4126.04,0.0,4094.1779,4094.1779,4094.1779,4094.1779,0.0
2024-07-16 12:35:00,4126.62,4126.62,4126.62,4126.62,100.0,4094.7534,4094.7534,4094.7534,4094.7534,100.0
2024-07-16 12:40:00,4126.62,4126.62,4126.62,4126.62,0.0,4094.7534,4094.7534,4094.7534,4094.7534,0.0
2024-07-16 12:45:00,4123.18,4126.92,4123.18,4126.92,200.0,4091.34,4095.0511,4091.34,4095.0511,200.0
2024-07-16 12:50:00,4126.92,4126.92,4126.92,4126.92,0.0,4095.0511,4095.0511,4095.0511,4095.0511,0.0
2024-07-16 12:55:00,4130.16,4130.16,4130.16,4130.16,100.0,4098.2661,4098.2661,4098.2661,4098.2661,100.0
2024-07-16 13:00:00,4129.8,4129.8,4129.8,4129.8,100.0,4097.9089,4097.9089,4097.9089,4097.9089,100.0
2024-07-16 13:05:00,4130.41,4130.52,4130.41,4130.52,542.0,4098.5141,4098.6233,4098.5141,4098.6233,542.0
2024-07-16 13:10:00,4133.94,4133.94,4133.93,4133.94,100.0,4102.0169,4102.0169,4102.007,4102.0169,100.0
2024-07-16 13:15:00,4132.97,4132.97,4132.97,4132.97,100.0,4101.0544,4101.0544,4101.0544,4101.0544,100.0
2024-07-16 13:20:00,4135.08,4135.08,4135.08,4135.08,600.0,4103.1481,4103.1481,4103.1481,4103.1481,600.0
2024-07-16 13:25:00,4131.1,4131.1,4131.1,4131.1,100.0,4099.1988,4099.1988,4099.1988,4099.1988,100.0
2024-07-16 13:30:00,4132.41,4133.6,4132.41,4133.24,400.0,4100.4987,4101.6795,4100.4987,4101.3223,400.0
2024-07-16 13:35:00,4130.0,4131.33,4130.0,4131.32,200.0,4098.1073,4099.427,4098.1073,4099.4171,200.0
2024-07-16 13:40:00,4130.2,4130.2,4130.2,4130.2,100.0,4098.3058,4098.3058,4098.3058,4098.3058,100.0
2024-07-16 13:45:00,4130.5,4130.5,4127.08,4127.08,418.0,4098.6034,4098.6034,4095.2099,4095.2099,418.0
2024-07-16 13:50:00,4127.08,4127.08,4127.08,4127.08,0.0,4095.2099,4095.2099,4095.2099,4095.2099,0.0
2024-07-16 13:55:00,4127.08,4127.08,4127.08,4127.08,0.0,4095.2099,4095.2099,4095.2099,4095.2099,0.0
2024-07-16 14:00:00,4128.94,4128.94,4128.94,4128.94,150.0,4097.0555,4097.0555,4097.0555,4097.0555,150.0
2024-07-16 14:05:00,4127.74,4129.0,4127.74,4129.0,200.0,4095.8648,4097.115,4095.8648,4097.115,200.0
2024-07-16 14:10:00,4131.55,4131.55,4128.66,4128.66,500.0,4099.6453,4099.6453,4096.7777,4096.7777,500.0
2024-07-16 14:15:00,4123.64,4123.64,4123.64,4123.64,100.0,4091.7964,4091.7964,4091.7964,4091.7964,100.0
2024-07-16 14:20:00,4118.98,4123.8,4118.98,4123.8,200.0,4087.1724,4091.9552,4087.1724,4091.9552,200.0
2024-07-16 14:25:00,4125.74,4125.75,4124.51,4124.68,1600.0,4093.8802,4093.8901,4092.6597,4092.8284,1600.0
2024-07-16 14:30:00,4125.76,4127.14,4125.22,4125.28,700.0,4093.9,4095.2694,4093.3642,4093.4238,700.0
2024-07-16 14:35:00,4125.48,4127.89,4122.09,4122.09,300.0,4093.6222,4096.0136,4090.2584,4090.2584,300.0
2024-07-16 14:40:00,4125.07,4130.0,4125.07,4130.0,700.0,4093.2154,4098.1073,4093.2154,4098.1073,700.0
2024-07-16 14:45:00,4128.01,4128.01,4126.54,4126.55,200.0,4096.1327,4096.1327,4094.674,4094.6839,200.0
2024-07-16 14:50:00,4127.0,4127.0,4127.0,4127.0,100.0,4095.1305,4095.1305,4095.1305,4095.1305,100.0
2024-07-16 14:55:00,4128.97,4128.97,4127.84,4127.84,300.0,4097.0853,4097.0853,4095.964,4095.964,300.0
2024-07-16 15:00:00,4131.7,4131.7,4131.7,4131.7,100.0,4099.7942,4099.7942,4099.7942,4099.7942,100.0
2024-07-16 15:05:00,4133.99,4134.3,4133.98,4134.1,300.0,4102.0665,4102.3741,4102.0566,4102.1756,300.0
2024-07-16 15:10:00,4131.71,4135.12,4131.71,4135.12,400.0,4099.8041,4103.1878,4099.8041,4103.1878,400.0
2024-07-16 15:15:00,4135.12,4135.12,4135.12,4135.12,0.0,4103.1878,4103.1878,4103.1878,4103.1878,0.0
2024-07-16 15:20:00,4135.12,4135.12,4135.12,4135.12,0.0,4103.1878,4103.1878,4103.1878,4103.1878,0.0
2024-07-16 15:25:00,4135.12,4135.12,4135.12,4135.12,0.0,4103.1878,4103.1878,4103.1878,4103.1878,0.0
2024-07-16 15:30:00,4130.61,4130.96,4130.61,4130.96,200.0,4098.7126,4099.0599,4098.7126,4099.0599,200.0
2024-07-16 15:35:00,4129.44,4133.04,4125.85,4133.04,400.0,4097.5516,4101.1238,4093.9894,4101.1238,400.0
2024-07-16 15:40:00,4130.65,4130.66,4130.61,4130.61,205.0,4098.7523,4098.7622,4098.7126,4098.7126,205.0
2024-07-16 15:45:00,4128.23,4128.23,4126.38,4127.53,600.0,4096.351,4096.351,4094.5153,4095.6564,600.0
2024-07-16 15:50:00,4130.82,4131.67,4123.02,4124.82,2880.0,4098.921,4099.7644,4091.1812,4092.9673,2880.0
2024-07-16 15:55:00,4120.69,4124.17,4117.02,4117.02,2205.0,4088.8692,4092.3223,4085.2275,4085.2275,2205.0
2024-07-17 09:30:00,4102.08,4108.71,4093.87,4093.87,3831.0,4070.4029,4076.9817,4062.2563,4062.2563,3831.0
2024-07-17 09:35:00,4096.44,4096.44,4094.29,4094.29,200.0,4064.8065,4064.8065,4062.6731,4062.6731,200.0
2024-07-17 09:40:00,4096.73,4096.73,4065.23,4065.23,1103.0,4065.0942,4065.0942,4033.8375,4033.8375,1103.0
2024-07-17 09:45:00,4064.5,4070.79,4064.5,4070.0,1086.0,4033.1131,4039.3545,4033.1131,4038.5706,1086.0
2024-07-17 09:50:00,4078.62,4078.88,4078.62,4078.88,200.0,4047.1241,4047.3821,4047.1241,4047.3821,200.0
2024-07-17 09:55:00,4087.18,4089.68,4085.58,4089.68,500.0,4055.618,4058.0987,4054.0303,4058.0987,500.0
2024-07-17 10:00:00,4088.29,4090.86,4079.67,4079.67,1274.0,4056.7194,4059.2696,4048.166,4048.166,1274.0
2024-07-17 10:05:00,4082.79,4082.79,4082.79,4082.79,100.0,4051.2619,4051.2619,4051.2619,4051.2619,100.0
2024-07-17 10:10:00,4086.71,4086.76,4081.14,4081.34,900.0,4055.1516,4055.2012,4049.6246,4049.8231,900.0
2024-07-17 10:15:00,4075.15,4075.15,4065.0,4066.35,1600.0,4043.6809,4043.6809,4033.6092,4034.9488,1600.0
2024-07-17 10:20:00,4064.47,4070.72,4057.99,4065.49,1598.0,4033.0833,4039.2851,4026.6534,4034.0955,1598.0
2024-07-17 10:25:00,4065.03,4065.08,4065.02,4065.08,325.0,4033.639,4033.6886,4033.6291,4033.6886,325.0
2024-07-17 10:30:00,4059.22,4060.79,4058.29,4060.79,616.0,4027.8739,4029.4318,4026.9511,4029.4318,616.0
2024-07-17 10:35:00,4061.04,4065.0,4058.7,4065.0,1900.0,4029.6798,4033.6092,4027.3579,4033.6092,1900.0
2024-07-17 10:40:00,4065.02,4077.88,4065.02,4074.42,1100.0,4033.6291,4046.3898,4033.6291,4042.9565,1100.0
2024-07-17 10:45:00,4074.21,4074.21,4059.91,4060.24,2000.0,4042.7481,4042.7481,4028.5586,4028.886,2000.0
2024-07-17 10:50:00,4064.72,4065.0,4064.72,4065.0,808.0,4033.3314,4033.6092,4033.3314,4033.6092,808.0
2024-07-17 10:55:00,4069.97,4069.97,4059.48,4059.48,1981.0,4038.5409,4038.5409,4028.1319,4028.1319,1981.0
2024-07-17 11:00:00,4059.48,4059.48,4059.48,4059.48,0.0,4028.1319,4028.1319,4028.1319,4028.1319,0.0
2024-07-17 11:05:00,4057.24,4064.86,4057.22,4064.86,400.0,4025.9092,4033.4703,4025.8893,4033.4703,400.0
2024-07-17 11:10:00,4068.45,4068.45,4066.83,4066.83,200.0,4037.0326,4037.0326,4035.4251,4035.4251,200.0
2024-07-17 11:15:00,4064.41,4075.77,4064.41,4075.77,600.0,4033.0238,4044.2961,4033.0238,4044.2961,600.0
2024-07-17 11:20:00,4070.23,4070.23,4061.24,4061.24,600.0,4038.7989,4038.7989,4029.8783,4029.8783,600.0
2024-07-17 11:25:00,4057.01,4057.01,4057.0,4057.0,250.0,4025.6809,4025.6809,4025.671,4025.671,250.0
2024-07-17 11:30:00,4061.42,4063.26,4061.42,4062.0,537.0,4030.0569,4031.8827,4030.0569,4030.6324,537.0
2024-07-17 11:35:00,4062.0,4062.0,4062.0,4062.0,0.0,4030.6324,4030.6324,4030.6324,4030.6324,0.0
2024-07-17 11:40:00,4065.98,4065.98,4055.09,4055.09,578.0,4034.5817,4034.5817,4023.7758,4023.7758,578.0
2024-07-17 11:45:00,4055.09,4055.09,4055.09,4055.09,0.0,4023.7758,4023.7758,4023.7758,4023.7758,0.0
2024-07-17 11:50:00,4058.99,4058.99,4056.37,4056.37,500.0,4027.6457,4027.6457,4025.0459,4025.0459,500.0
2024-07-17 11:55:00,4055.07,4055.07,4049.81,4049.81,1001.0,4023.7559,4023.7559,4018.5365,4018.5365,1001.0
2024-07-17 12:00:00,4049.89,4052.0,4045.21,4045.22,1311.0,4018.6159,4020.7096,4013.9721,4013.982,1311.0
2024-07-17 12:05:00,4042.8,4046.22,4038.76,4040.42,3250.0,4011.5807,4014.9743,4007.5719,4009.2191,3250.0
2024-07-17 12:10:00,4040.42,4041.46,4040.42,4041.46,225.0,4009.2191,4010.251,4009.2191,4010.251,225.0
2024-07-17 12:15:00,4043.94,4050.19,4043.94,4050.19,400.0,4012.7119,4018.9136,4012.7119,4018.9136,400.0
2024-07-17 12:20:00,4045.37,4052.21,4043.72,4043.73,554.0,4014.1308,4020.918,4012.4936,4012.5035,554.0
2024-07-17 12:25:00,4043.33,4043.33,4038.85,4038.85,200.0,4012.1066,4012.1066,4007.6612,4007.6612,200.0
2024-07-17 12:30:00,4039.5,4039.5,4039.5,4039.5,125.0,4008.3062,4008.3062,4008.3062,4008.3062,125.0
2024-07-17 12:35:00,4036.64,4036.64,4036.39,4036.46,300.0,4005.4683,4005.4683,4005.2202,4005.2896,300.0
2024-07-17 12:40:00,4032.06,4038.78,4032.06,4038.78,300.0,4000.9236,4007.5917,4000.9236,4007.5917,300.0
2024-07-17 12:45:00,4036.13,4036.13,4033.07,4033.07,300.0,4004.9622,4004.9622,4001.9258,4001.9258,300.0
2024-07-17 12:50:00,4033.07,4033.07,4033.07,4033.07,0.0,4001.9258,4001.9258,4001.9258,4001.9258,0.0
2024-07-17 12:55:00,4038.37,4048.02,4038.31,4048.02,500.0,4007.1849,4016.7604,4007.1254,4016.7604,500.0
2024-07-17 13:00:00,4043.95,4043.95,4039.24,4039.24,300.0,4012.7218,4012.7218,4008.0482,4008.0482,300.0
2024-07-17 13:05:00,4035.22,4035.22,4034.08,4034.08,200.0,4004.0592,4004.0592,4002.928,4002.928,200.0
2024-07-17 13:10:00,4034.6,4034.6,4033.4,4033.4,200.0,4003.444,4003.444,4002.2533,4002.2533,200.0
2024-07-17 13:15:00,4028.05,4028.05,4028.05,4028.05,100.0,3996.9446,3996.9446,3996.9446,3996.9446,100.0
2024-07-17 13:20:00,4031.85,4034.0,4031.84,4034.0,200.0,4000.7152,4002.8486,4000.7053,4002.8486,200.0
2024-07-17 13:25:00,4034.0,4034.0,4034.0,4034.0,0.0,4002.8486,4002.8486,4002.8486,4002.8486,0.0
2024-07-17 13:30:00,4039.66,4039.66,4037.45,4037.45,200.0,4008.4649,4008.4649,4006.272,4006.272,200.0
2024-07-17 13:35:00,4036.0,4036.0,4033.01,4035.82,400.0,4004.8332,4004.8332,4001.8663,4004.6546,400.0
2024-07-17 13:40:00,4034.38,4035.44,4031.05,4031.1,400.0,4003.2257,4004.2775,3999.9214,3999.971,400.0
2024-07-17 13:45:00,4030.0,4030.31,4030.0,4030.31,200.0,3998.8795,3999.1871,3998.8795,3999.1871,200.0
2024-07-17 13:50:00,4030.12,4030.12,4025.19,4025.19,400.0,3998.9986,3998.9986,3994.1067,3994.1067,400.0
2024-07-17 13:55:00,4025.64,4026.82,4024.82,4026.82,700.0,3994.5532,3995.7241,3993.7395,3995.7241,700.0
2024-07-17 14:00:00,4025.88,4025.88,4020.16,4020.16,600.0,3994.7913,3994.7913,3989.1155,3989.1155,600.0
2024-07-17 14:05:00,4020.01,4024.0,4020.0,4020.49,800.0,3988.9667,3992.9259,3988.9567,3989.443,800.0
2024-07-17 14:10:00,4020.49,4020.49,4020.49,4020.49,0.0,3989.443,3989.443,3989.443,3989.443,0.0
2024-07-17 14:15:00,4022.21,4022.21,4012.0,4012.0,3492.0,3991.1497,3991.1497,3981.0185,3981.0185,3492.0
2024-07-17 14:20:00,4010.55,4011.34,4007.43,4007.43,521.0,3979.5797,3980.3636,3976.4838,3976.4838,521.0
2024-07-17 14:25:00,4012.14,4015.05,4012.14,4014.09,1049.0,3981.1574,3984.045,3981.1574,3983.0924,1049.0
2024-07-17 14:30:00,4019.85,4019.85,4012.28,4012.38,600.0,3988.8079,3988.8079,3981.2964,3981.3956,600.0
2024-07-17 14:35:00,4012.12,4015.67,4012.11,4015.67,300.0,3981.1376,3984.6602,3981.1277,3984.6602,300.0
2024-07-17 14:40:00,4015.83,4015.83,4015.82,4015.83,200.0,3984.8189,3984.8189,3984.809,3984.8189,200.0
2024-07-17 14:45:00,4015.77,4015.77,4010.31,4010.31,1272.0,3984.7594,3984.7594,3979.3416,3979.3416,1272.0
2024-07-17 14:50:00,4011.15,4011.28,4010.52,4010.57,700.0,3980.1751,3980.3041,3979.55,3979.5996,700.0
2024-07-17 14:55:00,4010.57,4010.57,4010.57,4010.57,0.0,3979.5996,3979.5996,3979.5996,3979.5996,0.0
2024-07-17 15:00:00,4008.83,4008.83,3999.87,3999.87,300.0,3977.873,3977.873,3968.9822,3968.9822,300.0
2024-07-17 15:05:00,3996.08,4003.1,3996.08,4003.1,776.0,3965.2215,3972.1873,3965.2215,3972.1873,776.0
2024-07-17 15:10:00,4004.51,4004.51,3999.78,3999.78,400.0,3973.5864,3973.5864,3968.8929,3968.8929,400.0
2024-07-17 15:15:00,3999.99,4002.7,3998.11,4002.7,353.0,3969.1013,3971.7903,3967.2358,3971.7903,353.0
2024-07-17 15:20:00,4005.34,4005.34,4004.76,4005.0,306.0,3974.41,3974.41,3973.8344,3974.0726,306.0
2024-07-17 15:25:00,4000.52,4003.06,3999.6,3999.6,300.0,3969.6272,3972.1476,3968.7143,3968.7143,300.0
2024-07-17 15:30:00,3999.98,4001.59,3998.47,3998.47,300.0,3969.0913,3970.6889,3967.593,3967.593,300.0
2024-07-17 15:35:00,4000.3,4004.03,3997.73,3999.99,1100.0,3969.4089,3973.1101,3966.8587,3969.1013,1100.0
2024-07-17 15:40:00,4000.43,4000.43,3995.16,3995.39,600.0,3969.5379,3969.5379,3964.3086,3964.5368,600.0
2024-07-17 15:45:00,3999.01,3999.01,3994.79,3994.79,200.0,3968.1288,3968.1288,3963.9414,3963.9414,200.0
2024-07-17 15:50:00,3997.9,4003.95,3994.45,3994.45,1406.0,3967.0274,3973.0307,3963.6041,3963.6041,1406.0
2024-07-17 15:55:00,3990.28,3992.01,3989.31,3990.62,2355.0,3959.4663,3961.1829,3958.5037,3959.8036,2355.0
2024-07-18 09:30:00,3999.69,4014.29,3994.42,4014.29,3121.0,3968.8036,3983.2908,3963.5743,3983.2908,3121.0
2024-07-18 09:35:00,3997.01,3997.01,3997.01,3997.01,200.0,3966.1443,3966.1443,3966.1443,3966.1443,200.0
2024-07-18 09:40:00,4006.62,4008.65,4006.62,4008.65,200.0,3975.6801,3977.6944,3975.6801,3977.6944,200.0
2024-07-18 09:45:00,3998.44,4022.74,3998.44,4017.55,1500.0,3967.5632,3991.6756,3967.5632,3986.5257,1500.0
2024-07-18 09:50:00,4013.83,4017.19,4010.3,4010.3,1078.0,3982.8344,3986.1684,3979.3317,3979.3317,1078.0
2024-07-18 09:55:00,4017.02,4017.02,4003.01,4015.33,573.0,3985.9998,3985.9998,3972.0979,3984.3228,573.0
2024-07-18 10:00:00,4012.0,4017.55,4009.99,4010.39,1200.0,3981.0185,3986.5257,3979.024,3979.421,1200.0
2024-07-18 10:05:00,4005.79,4010.12,4005.79,4010.12,500.0,3974.8565,3979.153,3974.8565,3979.153,500.0
2024-07-18 10:10:00,4013.39,4013.39,4006.84,4006.84,313.0,3982.3978,3982.3978,3975.8984,3975.8984,313.0
2024-07-18 10:15:00,4005.59,4005.59,4005.39,4005.39,845.0,3974.658,3974.658,3974.4596,3974.4596,845.0
2024-07-18 10:20:00,4003.2,4003.2,4003.2,4003.2,100.0,3972.2865,3972.2865,3972.2865,3972.2865,100.0
2024-07-18 10:25:00,4004.97,4007.99,4003.93,4003.94,400.0,3974.0428,3977.0395,3973.0108,3973.0208,400.0
2024-07-18 10:30:00,4004.39,4005.22,3995.85,3995.85,600.0,3973.4673,3974.2909,3964.9932,3964.9932,600.0
2024-07-18 10:35:00,3986.58,3990.33,3986.58,3990.33,321.0,3955.7948,3959.5159,3955.7948,3959.5159,321.0
2024-07-18 10:40:00,3990.78,3990.78,3984.18,3984.18,200.0,3959.9624,3959.9624,3953.4134,3953.4134,200.0
2024-07-18 10:45:00,3993.5,3993.5,3987.76,3989.35,901.0,3962.6614,3962.6614,3956.9657,3958.5434,901.0
2024-07-18 10:50:00,3994.57,4001.97,3991.36,3993.84,508.0,3963.7231,3971.066,3960.5379,3962.9988,508.0
2024-07-18 10:55:00,3986.7,3986.7,3986.69,3986.7,100.0,3955.9139,3955.9139,3955.904,3955.9139,100.0
2024-07-18 11:00:00,3986.03,3987.26,3976.99,3976.99,979.0,3955.2491,3956.4696,3946.2789,3946.2789,979.0
2024-07-18 11:05:00,3974.28,3974.28,3959.75,3965.27,500.0,3943.5898,3943.5898,3929.172,3934.6494,500.0
2024-07-18 11:10:00,3947.75,3950.0,3940.8,3940.8,604.0,3917.2647,3919.4973,3910.3683,3910.3683,604.0
2024-07-18 11:15:00,3940.8,3941.15,3912.97,3925.6,5559.0,3910.3683,3910.7156,3882.7533,3895.2857,5559.0
2024-07-18 11:20:00,3924.8,3925.9,3910.61,3925.71,700.0,3894.4919,3895.5834,3880.4115,3895.3949,700.0
2024-07-18 11:25:00,3926.81,3926.81,3921.43,3921.43,604.0,3896.4864,3896.4864,3891.1479,3891.1479,604.0
2024-07-18 11:30:00,3918.28,3919.45,3918.28,3919.45,300.0,3888.0223,3889.1832,3888.0223,3889.1832,300.0
2024-07-18 11:35:00,3912.3,3918.35,3912.3,3915.55,1100.0,3882.0884,3888.0917,3882.0884,3885.3133,1100.0
2024-07-18 11:40:00,3910.42,3916.03,3910.42,3916.03,200.0,3880.2229,3885.7896,3880.2229,3885.7896,200.0
2024-07-18 11:45:00,3928.49,3929.31,3921.62,3921.62,1087.0,3898.1534,3898.9671,3891.3365,3891.3365,1087.0
2024-07-18 11:50:00,3917.81,3917.81,3913.04,3913.04,200.0,3887.5559,3887.5559,3882.8227,3882.8227,200.0
2024-07-18 11:55:00,3905.15,3918.31,3905.15,3918.31,239.0,3874.9936,3888.052,3874.9936,3888.052,239.0
2024-07-18 12:00:00,3917.37,3924.82,3917.36,3918.22,400.0,3887.1193,3894.5117,3887.1094,3887.9627,400.0
2024-07-18 12:05:00,3920.44,3920.44,3920.44,3920.44,100.0,3890.1656,3890.1656,3890.1656,3890.1656,100.0
2024-07-18 12:10:00,3923.64,3923.71,3923.32,3923.51,400.0,3893.3409,3893.4103,3893.0233,3893.2119,400.0
2024-07-18 12:15:00,3925.0,3928.8,3920.29,3921.92,1241.0,3894.6904,3898.461,3890.0167,3891.6341,1241.0
2024-07-18 12:20:00,3921.63,3921.95,3921.63,3921.95,200.0,3891.3464,3891.6639,3891.3464,3891.6639,200.0
2024-07-18 12:25:00,3920.73,3920.73,3919.89,3919.89,200.0,3890.4533,3890.4533,3889.6198,3889.6198,200.0
2024-07-18 12:30:00,3924.18,3924.46,3924.13,3924.13,569.0,3893.8767,3894.1545,3893.8271,3893.8271,569.0
2024-07-18 12:35:00,3925.12,3925.12,3919.35,3919.35,345.0,3894.8094,3894.8094,3889.084,3889.084,345.0
2024-07-18 12:40:00,3919.35,3919.35,3919.35,3919.35,0.0,3889.084,3889.084,3889.084,3889.084,0.0
2024-07-18 12:45:00,3922.8,3922.8,3922.8,3922.8,100.0,3892.5073,3892.5073,3892.5073,3892.5073,100.0
2024-07-18 12:50:00,3930.83,3933.68,3930.83,3933.68,200.0,3900.4753,3903.3033,3900.4753,3903.3033,200.0
2024-07-18 12:55:00,3939.52,3939.52,3939.52,3939.52,100.0,3909.0982,3909.0982,3909.0982,3909.0982,100.0
2024-07-18 13:00:00,3936.71,3942.33,3936.71,3942.33,400.0,3906.3099,3911.8865,3906.3099,3911.8865,400.0
2024-07-18 13:05:00,3939.19,3939.19,3939.18,3939.19,100.0,3908.7708,3908.7708,3908.7609,3908.7708,100.0
2024-07-18 13:10:00,3932.75,3938.57,3932.75,3938.57,300.0,3902.3805,3908.1556,3902.3805,3908.1556,300.0
2024-07-18 13:15:00,3937.84,3937.84,3937.84,3937.84,100.0,3907.4312,3907.4312,3907.4312,3907.4312,100.0
2024-07-18 13:20:00,3937.84,3937.84,3937.84,3937.84,0.0,3907.4312,3907.4312,3907.4312,3907.4312,0.0
2024-07-18 13:25:00,3930.48,3930.48,3925.55,3925.55,300.0,3900.128,3900.128,3895.2361,3895.2361,300.0
2024-07-18 13:30:00,3932.44,3937.31,3930.92,3937.31,700.0,3902.0729,3906.9053,3900.5646,3906.9053,700.0
2024-07-18 13:35:00,3930.29,3930.29,3930.29,3930.29,100.0,3899.9395,3899.9395,3899.9395,3899.9395,100.0
2024-07-18 13:40:00,3923.72,3923.72,3923.72,3923.72,100.0,3893.4202,3893.4202,3893.4202,3893.4202,100.0
2024-07-18 13:45:00,3923.72,3923.72,3923.72,3923.72,0.0,3893.4202,3893.4202,3893.4202,3893.4202,0.0
2024-07-18 13:50:00,3925.41,3932.22,3925.41,3932.22,300.0,3895.0972,3901.8546,3895.0972,3901.8546,300.0
2024-07-18 13:55:00,3921.67,3921.67,3921.67,3921.67,100.0,3891.3861,3891.3861,3891.3861,3891.3861,100.0
2024-07-18 14:00:00,3926.82,3926.82,3926.44,3926.44,200.0,3896.4963,3896.4963,3896.1192,3896.1192,200.0
2024-07-18 14:05:00,3926.49,3927.89,3926.48,3927.22,300.0,3896.1689,3897.558,3896.1589,3896.8932,300.0
2024-07-18 14:10:00,3930.03,3930.03,3925.0,3925.32,600.0,3899.6815,3899.6815,3894.6904,3895.0079,600.0
2024-07-18 14:15:00,3921.44,3923.7,3921.44,3923.7,200.0,3891.1578,3893.4004,3891.1578,3893.4004,200.0
2024-07-18 14:20:00,3921.69,3921.69,3917.53,3917.53,200.0,3891.4059,3891.4059,3887.278,3887.278,200.0
2024-07-18 14:25:00,3920.0,3920.0,3919.53,3919.53,200.0,3889.729,3889.729,3889.2626,3889.2626,200.0
2024-07-18 14:30:00,3919.49,3919.49,3918.61,3918.66,347.0,3889.2229,3889.2229,3888.3497,3888.3993,347.0
2024-07-18 14:35:00,3914.78,3918.17,3914.77,3918.17,746.0,3884.5493,3887.9131,3884.5394,3887.9131,746.0
2024-07-18 14:40:00,3918.11,3918.11,3918.1,3918.11,100.0,3887.8536,3887.8536,3887.8436,3887.8536,100.0
2024-07-18 14:45:00,3918.01,3921.8,3918.01,3921.59,600.0,3887.7543,3891.5151,3887.7543,3891.3067,600.0
2024-07-18 14:50:00,3918.67,3924.94,3918.67,3924.94,400.0,3888.4092,3894.6308,3888.4092,3894.6308,400.0
2024-07-18 14:55:00,3926.12,3928.84,3926.0,3928.84,400.0,3895.8017,3898.5007,3895.6826,3898.5007,400.0
2024-07-18 15:00:00,3934.52,3934.52,3932.06,3932.06,300.0,3904.1368,3904.1368,3901.6958,3901.6958,300.0
2024-07-18 15:05:00,3923.18,3928.72,3923.18,3928.22,400.0,3892.8844,3898.3816,3892.8844,3897.8855,400.0
2024-07-18 15:10:00,3922.32,3922.32,3917.88,3917.89,300.0,3892.0311,3892.0311,3887.6253,3887.6353,300.0
2024-07-18 15:15:00,3919.18,3919.18,3908.85,3908.85,309.0,3888.9153,3888.9153,3878.6651,3878.6651,309.0
2024-07-18 15:20:00,3908.81,3916.74,3908.81,3916.74,200.0,3878.6254,3886.4941,3878.6254,3886.4941,200.0
2024-07-18 15:25:00,3917.96,3917.96,3917.02,3917.02,200.0,3887.7047,3887.7047,3886.772,3886.772,200.0
2024-07-18 15:30:00,3918.68,3924.54,3918.27,3924.54,900.0,3888.4192,3894.2339,3888.0123,3894.2339,900.0
2024-07-18 15:35:00,3928.22,3928.65,3928.18,3928.19,400.0,3897.8855,3898.3122,3897.8458,3897.8557,400.0
2024-07-18 15:40:00,3929.6,3935.13,3929.6,3933.18,740.0,3899.2548,3904.7421,3899.2548,3902.8072,740.0
2024-07-18 15:45:00,3933.45,3933.45,3933.45,3933.45,100.0,3903.0751,3903.0751,3903.0751,3903.0751,100.0
2024-07-18 15:50:00,3943.55,3943.86,3924.72,3924.72,800.0,3913.0971,3913.4047,3894.4125,3894.4125,800.0
2024-07-18 15:55:00,3930.64,3931.75,3924.89,3930.57,1200.0,3900.2868,3901.3882,3894.5812,3900.2173,1200.0
2024-07-19 09:30:00,3938.09,3951.27,3938.09,3951.27,9299.0,3907.6793,3920.7575,3907.6793,3920.7575,9299.0
2024-07-19 09:35:00,3960.0,3960.0,3960.0,3960.0,200.0,3929.4201,3929.4201,3929.4201,3929.4201,200.0
2024-07-19 09:40:00,3959.23,3959.23,3959.23,3959.23,200.0,3928.656,3928.656,3928.656,3928.656,200.0
2024-07-19 09:45:00,3948.85,3951.0,3931.75,3931.75,800.0,3918.3562,3920.4896,3901.3882,3901.3882,800.0
2024-07-19 09:50:00,3935.12,3935.12,3931.0,3931.0,300.0,3904.7322,3904.7322,3900.644,3900.644,300.0
2024-07-19 09:55:00,3937.17,3939.64,3937.17,3937.43,300.0,3906.7664,3909.2173,3906.7664,3907.0244,300.0
2024-07-19 10:00:00,3937.09,3943.96,3930.56,3930.56,935.0,3906.687,3913.5039,3900.2074,3900.2074,935.0
2024-07-19 10:05:00,3933.75,3941.33,3933.75,3939.77,700.0,3903.3728,3910.8943,3903.3728,3909.3463,700.0
2024-07-19 10:10:00,3935.01,3935.01,3935.01,3935.01,100.0,3904.6231,3904.6231,3904.6231,3904.6231,100.0
2024-07-19 10:15:00,3944.24,3960.19,3944.24,3944.27,600.0,3913.7818,3929.6086,3913.7818,3913.8116,600.0
2024-07-19 10:20:00,3959.19,3959.19,3959.19,3959.19,100.0,3928.6163,3928.6163,3928.6163,3928.6163,100.0
2024-07-19 10:25:00,3942.06,3942.07,3942.06,3942.06,200.0,3911.6186,3911.6285,3911.6186,3911.6186,200.0
2024-07-19 10:30:00,3949.75,3952.06,3946.87,3946.87,400.0,3919.2492,3921.5414,3916.3915,3916.3915,400.0
2024-07-19 10:35:00,3946.87,3946.87,3946.87,3946.87,0.0,3916.3915,3916.3915,3916.3915,3916.3915,0.0
2024-07-19 10:40:00,3946.87,3946.87,3946.87,3946.87,0.0,3916.3915,3916.3915,3916.3915,3916.3915,0.0
2024-07-19 10:45:00,3946.34,3946.34,3946.34,3946.34,100.0,3915.8656,3915.8656,3915.8656,3915.8656,100.0
2024-07-19 10:50:00,3946.0,3948.88,3945.94,3948.88,345.0,3915.5282,3918.386,3915.4687,3918.386,345.0
2024-07-19 10:55:00,3948.88,3948.88,3948.88,3948.88,0.0,3918.386,3918.386,3918.386,3918.386,0.0
2024-07-19 11:00:00,3954.06,3957.24,3954.06,3957.24,500.0,3923.526,3926.6814,3923.526,3926.6814,500.0
2024-07-19 11:05:00,3957.24,3957.24,3957.24,3957.24,0.0,3926.6814,3926.6814,3926.6814,3926.6814,0.0
2024-07-19 11:10:00,3954.87,3954.87,3952.05,3953.56,307.0,3924.3297,3924.3297,3921.5315,3923.0298,307.0
2024-07-19 11:15:00,3953.56,3953.56,3953.56,3953.56,0.0,3923.0298,3923.0298,3923.0298,3923.0298,0.0
2024-07-19 11:20:00,3953.56,3953.56,3953.56,3953.56,0.0,3923.0298,3923.0298,3923.0298,3923.0298,0.0
2024-07-19 11:25:00,3953.56,3953.56,3953.56,3953.56,0.0,3923.0298,3923.0298,3923.0298,3923.0298,0.0
2024-07-19 11:30:00,3943.96,3947.14,3943.96,3947.14,300.0,3913.5039,3916.6594,3913.5039,3916.6594,300.0
2024-07-19 11:35:00,3947.14,3947.14,3947.14,3947.14,0.0,3916.6594,3916.6594,3916.6594,3916.6594,0.0
2024-07-19 11:40:00,3950.28,3950.28,3950.28,3950.28,100.0,3919.7751,3919.7751,3919.7751,3919.7751,100.0
2024-07-19 11:45:00,3950.28,3950.28,3950.28,3950.28,0.0,3919.7751,3919.7751,3919.7751,3919.7751,0.0
2024-07-19 11:50:00,3950.28,3950.28,3950.28,3950.28,0.0,3919.7751,3919.7751,3919.7751,3919.7751,0.0
2024-07-19 11:55:00,3970.01,3970.54,3959.26,3970.54,500.0,3939.3528,3939.8787,3928.6858,3939.8787,500.0
2024-07-19 12:00:00,3973.2,3973.2,3973.2,3973.2,100.0,3942.5181,3942.5181,3942.5181,3942.5181,100.0
2024-07-19 12:05:00,3965.8,3974.02,3965.8,3974.02,756.0,3935.1753,3943.3318,3935.1753,3943.3318,756.0
2024-07-19 12:10:00,3973.72,3973.72,3973.72,3973.72,100.0,3943.0341,3943.0341,3943.0341,3943.0341,100.0
2024-07-19 12:15:00,3975.42,3975.42,3975.41,3975.41,300.0,3944.721,3944.721,3944.7111,3944.7111,300.0
2024-07-19 12:20:00,3970.62,3970.62,3970.62,3970.62,100.0,3939.9581,3939.9581,3939.9581,3939.9581,100.0
2024-07-19 12:25:00,3970.62,3970.62,3970.62,3970.62,0.0,3939.9581,3939.9581,3939.9581,3939.9581,0.0
2024-07-19 12:30:00,3967.81,3967.81,3959.85,3959.85,300.0,3937.1698,3937.1698,3929.2712,3929.2712,300.0
2024-07-19 12:35:00,3958.06,3959.87,3958.06,3959.87,200.0,3927.4951,3929.2911,3927.4951,3929.2911,200.0
2024-07-19 12:40:00,3960.0,3965.13,3960.0,3960.0,900.0,3929.4201,3934.5105,3929.4201,3929.4201,900.0
2024-07-19 12:45:00,3960.0,3960.0,3960.0,3960.0,0.0,3929.4201,3929.4201,3929.4201,3929.4201,0.0
2024-07-19 12:50:00,3960.0,3960.0,3960.0,3960.0,0.0,3929.4201,3929.4201,3929.4201,3929.4201,0.0
2024-07-19 12:55:00,3960.0,3960.0,3960.0,3960.0,0.0,3929.4201,3929.4201,3929.4201,3929.4201,0.0
2024-07-19 13:00:00,3960.0,3960.0,3960.0,3960.0,0.0,3929.4201,3929.4201,3929.4201,3929.4201,0.0
2024-07-19 13:05:00,3954.61,3958.86,3954.61,3958.86,400.0,3924.0717,3928.2889,3924.0717,3928.2889,400.0
2024-07-19 13:10:00,3957.2,3957.2,3956.27,3956.27,200.0,3926.6417,3926.6417,3925.7189,3925.7189,200.0
2024-07-19 13:15:00,3960.9,3960.9,3960.9,3960.9,100.0,3930.3131,3930.3131,3930.3131,3930.3131,100.0
2024-07-19 13:20:00,3958.3,3958.83,3956.78,3956.78,400.0,3927.7332,3928.2591,3926.2249,3926.2249,400.0
2024-07-19 13:25:00,3956.78,3956.78,3956.78,3956.78,0.0,3926.2249,3926.2249,3926.2249,3926.2249,0.0
2024-07-19 13:30:00,3959.51,3959.51,3959.01,3959.01,739.0,3928.9339,3928.9339,3928.4377,3928.4377,739.0
2024-07-19 13:35:00,3960.0,3960.0,3960.0,3960.0,200.0,3929.4201,3929.4201,3929.4201,3929.4201,200.0
2024-07-19 13:40:00,3959.19,3959.19,3959.18,3959.19,100.0,3928.6163,3928.6163,3928.6064,3928.6163,100.0
2024-07-19 13:45:00,3964.6,3966.85,3964.6,3966.85,200.0,3933.9846,3936.2172,3933.9846,3936.2172,200.0
2024-07-19 13:50:00,3966.85,3966.85,3966.85,3966.85,0.0,3936.2172,3936.2172,3936.2172,3936.2172,0.0
2024-07-19 13:55:00,3967.0,3967.0,3963.1,3963.1,500.0,3936.366,3936.366,3932.4961,3932.4961,500.0
2024-07-19 14:00:00,3959.54,3959.54,3959.53,3959.54,189.0,3928.9636,3928.9636,3928.9537,3928.9636,189.0
2024-07-19 14:05:00,3959.54,3959.54,3959.54,3959.54,0.0,3928.9636,3928.9636,3928.9636,3928.9636,0.0
2024-07-19 14:10:00,3959.54,3959.54,3959.54,3959.54,0.0,3928.9636,3928.9636,3928.9636,3928.9636,0.0
2024-07-19 14:15:00,3959.54,3959.54,3959.54,3959.54,0.0,3928.9636,3928.9636,3928.9636,3928.9636,0.0
2024-07-19 14:20:00,3959.54,3959.54,3959.54,3959.54,0.0,3928.9636,3928.9636,3928.9636,3928.9636,0.0
2024-07-19 14:25:00,3959.33,3959.33,3959.33,3959.33,200.0,3928.7553,3928.7553,3928.7553,3928.7553,200.0
2024-07-19 14:30:00,3961.36,3961.36,3961.35,3961.36,100.0,3930.7696,3930.7696,3930.7597,3930.7696,100.0
2024-07-19 14:35:00,3964.43,3964.43,3964.43,3964.43,100.0,3933.8159,3933.8159,3933.8159,3933.8159,100.0
2024-07-19 14:40:00,3964.43,3964.43,3964.43,3964.43,0.0,3933.8159,3933.8159,3933.8159,3933.8159,0.0
2024-07-19 14:45:00,3964.43,3964.43,3964.43,3964.43,0.0,3933.8159,3933.8159,3933.8159,3933.8159,0.0
2024-07-19 14:50:00,3964.69,3964.69,3964.69,3964.69,100.0,3934.0739,3934.0739,3934.0739,3934.0739,100.0
2024-07-19 14:55:00,3964.69,3964.69,3964.69,3964.69,0.0,3934.0739,3934.0739,3934.0739,3934.0739,0.0
2024-07-19 15:00:00,3964.69,3964.69,3964.69,3964.69,0.0,3934.0739,3934.0739,3934.0739,3934.0739,0.0
2024-07-19 15:05:00,3968.75,3968.75,3968.75,3968.75,100.0,3938.1025,3938.1025,3938.1025,3938.1025,100.0
2024-07-19 15:10:00,3971.92,3971.98,3971.49,3971.98,500.0,3941.248,3941.3076,3940.8214,3941.3076,500.0
2024-07-19 15:15:00,3969.37,3973.75,3969.37,3973.75,400.0,3938.7177,3943.0639,3938.7177,3943.0639,400.0
2024-07-19 15:20:00,3972.12,3973.21,3972.12,3973.21,202.0,3941.4465,3942.5281,3941.4465,3942.5281,202.0
2024-07-19 15:25:00,3973.21,3973.21,3973.21,3973.21,0.0,3942.5281,3942.5281,3942.5281,3942.5281,0.0
2024-07-19 15:30:00,3976.98,3976.98,3969.82,3970.0,500.0,3946.269,3946.269,3939.1642,3939.3429,500.0
2024-07-19 15:35:00,3969.4,3970.78,3968.0,3969.72,1100.0,3938.7475,3940.1168,3937.3583,3939.065,1100.0
2024-07-19 15:40:00,3972.38,3972.38,3972.38,3972.38,145.0,3941.7045,3941.7045,3941.7045,3941.7045,145.0
2024-07-19 15:45:00,3969.94,3969.94,3968.51,3968.51,456.0,3939.2833,3939.2833,3937.8644,3937.8644,456.0
2024-07-19 15:50:00,3965.24,3973.54,3958.05,3958.05,2436.0,3934.6196,3942.8555,3927.4851,3927.4851,2436.0
2024-07-19 15:55:00,3961.79,3970.53,3961.79,3968.28,2718.0,3931.1963,3939.8688,3931.1963,3937.6361,2718.0
2024-07-22 09:30:00,3976.0,3976.0,3936.64,3936.64,4026.0,3945.2965,3945.2965,3906.2405,3906.2405,4026.0
2024-07-22 09:35:00,3981.05,3984.64,3967.67,3967.67,1800.0,3950.3075,3953.8698,3937.0309,3937.0309,1800.0
2024-07-22 09:40:00,3970.49,3971.27,3969.75,3971.27,300.0,3939.8291,3940.6031,3939.0948,3940.6031,300.0
2024-07-22 09:45:00,3950.2,3964.56,3949.36,3964.56,1800.0,3919.6958,3933.9449,3918.8622,3933.9449,1800.0
2024-07-22 09:50:00,3967.33,3974.12,3967.1,3972.19,500.0,3936.6935,3943.431,3936.4653,3941.5159,500.0
2024-07-22 09:55:00,3960.0,3966.69,3956.73,3957.47,900.0,3929.4201,3936.0584,3926.1753,3926.9096,900.0
2024-07-22 10:00:00,3963.91,3965.5,3955.0,3959.68,2200.0,3933.2999,3934.8776,3924.4587,3929.1026,2200.0
2024-07-22 10:05:00,3957.17,3960.0,3950.42,3957.57,2500.0,3926.6119,3929.4201,3919.9141,3927.0088,2500.0
2024-07-22 10:10:00,3960.99,3960.99,3953.4,3954.87,400.0,3930.4024,3930.4024,3922.871,3924.3297,400.0
2024-07-22 10:15:00,3964.76,3964.76,3949.36,3950.0,2400.0,3934.1433,3934.1433,3918.8622,3919.4973,2400.0
2024-07-22 10:20:00,3947.7,3947.7,3947.69,3947.7,100.0,3917.2151,3917.2151,3917.2051,3917.2151,100.0
2024-07-22 10:25:00,3947.7,3947.7,3947.7,3947.7,0.0,3917.2151,3917.2151,3917.2151,3917.2151,0.0
2024-07-22 10:30:00,3946.74,3951.0,3939.21,3950.0,2790.0,3916.2625,3920.4896,3908.7906,3919.4973,2790.0
2024-07-22 10:35:00,3955.82,3956.03,3955.82,3956.03,300.0,3925.2724,3925.4807,3925.2724,3925.4807,300.0
2024-07-22 10:40:00,3950.99,3950.99,3950.99,3950.99,100.0,3920.4797,3920.4797,3920.4797,3920.4797,100.0
2024-07-22 10:45:00,3949.82,3949.83,3949.04,3949.05,300.0,3919.3187,3919.3286,3918.5447,3918.5546,300.0
2024-07-22 10:50:00,3949.47,3949.47,3949.47,3949.47,100.0,3918.9714,3918.9714,3918.9714,3918.9714,100.0
2024-07-22 10:55:00,3952.37,3952.47,3946.98,3946.98,600.0,3921.849,3921.9482,3916.5006,3916.5006,600.0
2024-07-22 11:00:00,3946.33,3955.26,3946.32,3955.26,1103.0,3915.8556,3924.7167,3915.8457,3924.7167,1103.0
2024-07-22 11:05:00,3955.0,3956.48,3954.24,3956.48,950.0,3924.4587,3925.9273,3923.7046,3925.9273,950.0
2024-07-22 11:10:00,3956.25,3956.25,3956.25,3956.25,100.0,3925.699,3925.699,3925.699,3925.699,100.0
2024-07-22 11:15:00,3954.84,3954.84,3942.89,3942.89,500.0,3924.2999,3924.2999,3912.4422,3912.4422,500.0
2024-07-22 11:20:00,3944.09,3944.09,3935.71,3935.71,900.0,3913.6329,3913.6329,3905.3177,3905.3177,900.0
2024-07-22 11:25:00,3936.18,3936.18,3936.18,3936.18,100.0,3905.784,3905.784,3905.784,3905.784,100.0
2024-07-22 11:30:00,3936.18,3936.18,3936.18,3936.18,0.0,3905.784,3905.784,3905.784,3905.784,0.0
2024-07-22 11:35:00,3929.89,3929.89,3929.89,3929.89,100.0,3899.5426,3899.5426,3899.5426,3899.5426,100.0
2024-07-22 11:40:00,3929.89,3929.89,3929.89,3929.89,0.0,3899.5426,3899.5426,3899.5426,3899.5426,0.0
2024-07-22 11:45:00,3931.92,3933.26,3926.33,3933.01,500.0,3901.5569,3902.8866,3896.0101,3902.6385,500.0
2024-07-22 11:50:00,3928.35,3928.35,3927.17,3927.17,200.0,3898.0145,3898.0145,3896.8436,3896.8436,200.0
2024-07-22 11:55:00,3927.17,3927.17,3927.17,3927.17,0.0,3896.8436,3896.8436,3896.8436,3896.8436,0.0
2024-07-22 12:00:00,3927.17,3927.17,3927.17,3927.17,0.0,3896.8436,3896.8436,3896.8436,3896.8436,0.0
2024-07-22 12:05:00,3927.17,3927.17,3927.17,3927.17,0.0,3896.8436,3896.8436,3896.8436,3896.8436,0.0
2024-07-22 12:10:00,3930.28,3934.81,3930.28,3934.81,600.0,3899.9296,3904.4246,3899.9296,3904.4246,600.0
2024-07-22 12:15:00,3934.82,3935.28,3934.81,3935.28,300.0,3904.4345,3904.891,3904.4246,3904.891,300.0
2024-07-22 12:20:00,3935.28,3935.28,3935.28,3935.28,0.0,3904.891,3904.891,3904.891,3904.891,0.0
2024-07-22 12:25:00,3935.28,3935.28,3935.28,3935.28,0.0,3904.891,3904.891,3904.891,3904.891,0.0
2024-07-22 12:30:00,3935.0,3935.0,3930.12,3930.12,300.0,3904.6131,3904.6131,3899.7708,3899.7708,300.0
2024-07-22 12:35:00,3924.36,3924.36,3924.36,3924.36,107.0,3894.0553,3894.0553,3894.0553,3894.0553,107.0
2024-07-22 12:40:00,3928.58,3928.58,3928.58,3928.58,200.0,3898.2427,3898.2427,3898.2427,3898.2427,200.0
2024-07-22 12:45:00,3928.58,3928.58,3928.58,3928.58,0.0,3898.2427,3898.2427,3898.2427,3898.2427,0.0
2024-07-22 12:50:00,3933.14,3933.14,3933.14,3933.14,100.0,3902.7675,3902.7675,3902.7675,3902.7675,100.0
2024-07-22 12:55:00,3935.02,3935.02,3935.02,3935.02,200.0,3904.633,3904.633,3904.633,3904.633,200.0
2024-07-22 13:00:00,3942.57,3942.57,3941.97,3941.97,200.0,3912.1247,3912.1247,3911.5293,3911.5293,200.0
2024-07-22 13:05:00,3942.63,3942.63,3942.62,3942.63,200.0,3912.1842,3912.1842,3912.1743,3912.1842,200.0
2024-07-22 13:10:00,3942.63,3942.63,3942.63,3942.63,0.0,3912.1842,3912.1842,3912.1842,3912.1842,0.0
2024-07-22 13:15:00,3943.3,3943.3,3942.01,3942.01,300.0,3912.849,3912.849,3911.569,3911.569,300.0
2024-07-22 13:20:00,3937.94,3939.47,3935.72,3935.79,500.0,3907.5304,3909.0486,3905.3276,3905.397,500.0
2024-07-22 13:25:00,3939.02,3941.13,3939.02,3941.13,405.0,3908.6021,3910.6958,3908.6021,3910.6958,405.0
2024-07-22 13:30:00,3934.82,3939.73,3934.82,3938.11,400.0,3904.4345,3909.3066,3904.4345,3907.6991,400.0
2024-07-22 13:35:00,3934.22,3934.22,3932.97,3932.98,300.0,3903.8392,3903.8392,3902.5988,3902.6087,300.0
2024-07-22 13:40:00,3931.8,3932.17,3930.48,3932.17,388.0,3901.4378,3901.805,3900.128,3901.805,388.0
2024-07-22 13:45:00,3927.81,3928.36,3927.81,3928.36,200.0,3897.4787,3898.0244,3897.4787,3898.0244,200.0
2024-07-22 13:50:00,3925.0,3925.0,3925.0,3925.0,120.0,3894.6904,3894.6904,3894.6904,3894.6904,120.0
2024-07-22 13:55:00,3923.91,3933.27,3923.91,3932.87,800.0,3893.6088,3902.8965,3893.6088,3902.4996,800.0
2024-07-22 14:00:00,3939.76,3939.76,3935.33,3935.33,496.0,3909.3364,3909.3364,3904.9406,3904.9406,496.0
2024-07-22 14:05:00,3934.74,3938.83,3934.73,3938.83,200.0,3904.3551,3908.4136,3904.3452,3908.4136,200.0
2024-07-22 14:10:00,3934.68,3934.68,3932.41,3932.41,200.0,3904.2956,3904.2956,3902.0431,3902.0431,200.0
2024-07-22 14:15:00,3932.41,3932.41,3932.41,3932.41,0.0,3902.0431,3902.0431,3902.0431,3902.0431,0.0
2024-07-22 14:20:00,3935.46,3936.85,3935.46,3936.85,591.0,3905.0696,3906.4488,3905.0696,3906.4488,591.0
2024-07-22 14:25:00,3936.85,3936.85,3934.76,3934.76,400.0,3906.4488,3906.4488,3904.375,3904.375,400.0
2024-07-22 14:30:00,3934.29,3934.29,3934.29,3934.29,100.0,3903.9086,3903.9086,3903.9086,3903.9086,100.0
2024-07-22 14:35:00,3934.29,3934.29,3934.29,3934.29,0.0,3903.9086,3903.9086,3903.9086,3903.9086,0.0
2024-07-22 14:40:00,3933.42,3933.42,3933.42,3933.42,100.0,3903.0453,3903.0453,3903.0453,3903.0453,100.0
2024-07-22 14:45:00,3933.43,3933.43,3932.83,3932.84,200.0,3903.0553,3903.0553,3902.4599,3902.4698,200.0
2024-07-22 14:50:00,3934.19,3934.19,3931.43,3931.43,400.0,3903.8094,3903.8094,3901.0707,3901.0707,400.0
2024-07-22 14:55:00,3925.79,3928.36,3925.23,3925.23,1378.0,3895.4743,3898.0244,3894.9186,3894.9186,1378.0
2024-07-22 15:00:00,3921.0,3925.5,3920.44,3924.36,1516.0,3890.7212,3895.1865,3890.1656,3894.0553,1516.0
2024-07-22 15:05:00,3925.17,3925.43,3921.74,3921.74,971.0,3894.859,3895.117,3891.4555,3891.4555,971.0
2024-07-22 15:10:00,3924.48,3926.01,3921.62,3926.01,800.0,3894.1744,3895.6926,3891.3365,3895.6926,800.0
2024-07-22 15:15:00,3923.07,3924.81,3920.76,3924.81,1509.0,3892.7753,3894.5018,3890.4831,3894.5018,1509.0
2024-07-22 15:20:00,3922.99,3927.48,3922.98,3923.61,1254.0,3892.6959,3897.1512,3892.686,3893.3111,1254.0
2024-07-22 15:25:00,3924.16,3924.16,3919.28,3919.28,600.0,3893.8568,3893.8568,3889.0145,3889.0145,600.0
2024-07-22 15:30:00,3917.37,3917.37,3915.84,3917.15,400.0,3887.1193,3887.1193,3885.6011,3886.901,400.0
2024-07-22 15:35:00,3916.92,3923.58,3916.79,3923.58,2100.0,3886.6728,3893.2813,3886.5438,3893.2813,2100.0
2024-07-22 15:40:00,3923.83,3923.84,3918.37,3918.38,1598.0,3893.5294,3893.5393,3888.1116,3888.1215,1598.0
2024-07-22 15:45:00,3920.72,3922.75,3919.85,3919.86,2630.0,3890.4434,3892.4577,3889.5801,3889.59,2630.0
2024-07-22 15:50:00,3918.93,3919.59,3907.31,3908.14,3709.0,3888.6672,3889.3221,3877.137,3877.9606,3709.0
2024-07-22 15:55:00,3911.79,3913.4,3905.0,3908.0,8283.0,3881.5824,3883.1799,3874.8448,3877.8216,8283.0
2024-07-23 09:30:00,3907.0,3918.14,3904.84,3918.14,1664.0,3876.8294,3887.8833,3874.686,3887.8833,1664.0
2024-07-23 09:35:00,3922.08,3922.08,3922.08,3922.08,100.0,3891.7929,3891.7929,3891.7929,3891.7929,100.0
2024-07-23 09:40:00,3933.79,3933.79,3931.15,3931.15,200.0,3903.4125,3903.4125,3900.7929,3900.7929,200.0
2024-07-23 09:45:00,3936.34,3936.34,3928.68,3933.17,400.0,3905.9428,3905.9428,3898.3419,3902.7973,400.0
2024-07-23 09:50:00,3933.19,3939.67,3917.05,3925.16,600.0,3902.8171,3909.2471,3886.8017,3894.8491,600.0
2024-07-23 09:55:00,3916.9,3916.9,3916.9,3916.9,100.0,3886.6529,3886.6529,3886.6529,3886.6529,100.0
2024-07-23 10:00:00,3921.59,3927.27,3921.59,3922.63,843.0,3891.3067,3896.9428,3891.3067,3892.3387,843.0
2024-07-23 10:05:00,3921.66,3923.02,3913.75,3919.53,1490.0,3891.3761,3892.7256,3883.5272,3889.2626,1490.0
2024-07-23 10:10:00,3916.93,3918.52,3916.93,3918.52,300.0,3886.6827,3888.2604,3886.6827,3888.2604,300.0
2024-07-23 10:15:00,3921.6,3921.6,3915.77,3919.26,1100.0,3891.3166,3891.3166,3885.5316,3888.9947,1100.0
2024-07-23 10:20:00,3915.0,3916.51,3915.0,3915.0,400.0,3884.7676,3886.2659,3884.7676,3884.7676,400.0
2024-07-23 10:25:00,3916.23,3916.23,3904.08,3915.04,1046.0,3885.9881,3885.9881,3873.9319,3884.8073,1046.0
2024-07-23 10:30:00,3907.54,3907.54,3907.54,3907.54,300.0,3877.3652,3877.3652,3877.3652,3877.3652,300.0
2024-07-23 10:35:00,3910.0,3910.44,3910.0,3910.44,204.0,3879.8062,3880.2428,3879.8062,3880.2428,204.0
2024-07-23 10:40:00,3911.05,3915.8,3909.88,3915.8,300.0,3880.8481,3885.5614,3879.6871,3885.5614,300.0
2024-07-23 10:45:00,3906.86,3906.86,3906.75,3906.75,200.0,3876.6904,3876.6904,3876.5813,3876.5813,200.0
2024-07-23 10:50:00,3904.21,3909.52,3904.21,3909.52,600.0,3874.0609,3879.3299,3874.0609,3879.3299,600.0
2024-07-23 10:55:00,3910.0,3912.43,3910.0,3912.43,400.0,3879.8062,3882.2174,3879.8062,3882.2174,400.0
2024-07-23 11:00:00,3912.92,3912.92,3912.92,3912.92,100.0,3882.7036,3882.7036,3882.7036,3882.7036,100.0
2024-07-23 11:05:00,3913.02,3915.14,3913.02,3915.14,500.0,3882.8029,3884.9065,3882.8029,3884.9065,500.0
2024-07-23 11:10:00,3915.14,3919.14,3915.14,3919.14,1143.0,3884.9065,3888.8756,3884.9065,3888.8756,1143.0
2024-07-23 11:15:00,3919.83,3927.09,3919.68,3924.1,5701.0,3889.5603,3896.7642,3889.4114,3893.7973,5701.0
2024-07-23 11:20:00,3920.8,3923.6,3917.37,3917.38,426.0,3890.5228,3893.3012,3887.1193,3887.1292,426.0
2024-07-23 11:25:00,3925.07,3926.06,3922.18,3922.19,3292.0,3894.7598,3895.7422,3891.8921,3891.9021,3292.0
2024-07-23 11:30:00,3928.7,3929.56,3926.44,3926.44,300.0,3898.3618,3899.2151,3896.1192,3896.1192,300.0
2024-07-23 11:35:00,3927.47,3929.14,3917.4,3917.4,2642.0,3897.1413,3898.7984,3887.149,3887.149,2642.0
2024-07-23 11:40:00,3924.03,3924.03,3924.03,3924.03,100.0,3893.7278,3893.7278,3893.7278,3893.7278,100.0
2024-07-23 11:45:00,3925.49,3926.89,3925.49,3926.89,200.0,3895.1766,3896.5658,3895.1766,3896.5658,200.0
2024-07-23 11:50:00,3925.64,3926.36,3925.64,3926.32,325.0,3895.3254,3896.0399,3895.3254,3896.0002,325.0
2024-07-23 11:55:00,3926.32,3926.32,3926.32,3926.32,0.0,3896.0002,3896.0002,3896.0002,3896.0002,0.0
2024-07-23 12:00:00,3933.74,3933.74,3933.74,3933.74,380.0,3903.3629,3903.3629,3903.3629,3903.3629,380.0
2024-07-23 12:05:00,3935.71,3937.65,3934.3,3934.63,400.0,3905.3177,3907.2427,3903.9185,3904.246,400.0
2024-07-23 12:10:00,3940.44,3945.39,3940.44,3944.7,600.0,3910.0111,3914.9229,3910.0111,3914.2382,600.0
2024-07-23 12:15:00,3940.01,3942.82,3938.49,3941.36,1100.0,3909.5844,3912.3727,3908.0762,3910.924,1100.0
2024-07-23 12:20:00,3940.55,3944.93,3939.2,3942.21,600.0,3910.1203,3914.4665,3908.7807,3911.7675,600.0
2024-07-23 12:25:00,3933.41,3935.48,3930.01,3930.16,831.0,3903.0354,3905.0894,3899.6617,3899.8105,831.0
2024-07-23 12:30:00,3929.53,3931.81,3927.24,3927.24,600.0,3899.1854,3901.4478,3896.9131,3896.9131,600.0
2024-07-23 12:35:00,3930.48,3930.48,3930.48,3930.48,100.0,3900.128,3900.128,3900.128,3900.128,100.0
2024-07-23 12:40:00,3918.81,3923.38,3917.72,3923.38,600.0,3888.5482,3893.0829,3887.4666,3893.0829,600.0
2024-07-23 12:45:00,3924.81,3928.21,3924.81,3928.21,200.0,3894.5018,3897.8756,3894.5018,3897.8756,200.0
2024-07-23 12:50:00,3929.1,3929.1,3925.53,3925.53,300.0,3898.7587,3898.7587,3895.2163,3895.2163,300.0
2024-07-23 12:55:00,3920.97,3925.34,3920.96,3925.31,508.0,3890.6915,3895.0277,3890.6816,3894.998,508.0
2024-07-23 13:00:00,3925.31,3925.31,3925.31,3925.31,0.0,3894.998,3894.998,3894.998,3894.998,0.0
2024-07-23 13:05:00,3927.56,3932.69,3913.93,3913.93,2063.0,3897.2306,3902.321,3883.7058,3883.7058,2063.0
2024-07-23 13:10:00,3927.24,3927.24,3920.0,3920.0,1677.0,3896.9131,3896.9131,3889.729,3889.729,1677.0
2024-07-23 13:15:00,3920.0,3920.0,3915.26,3915.59,985.0,3889.729,3889.729,3885.0256,3885.353,985.0
2024-07-23 13:20:00,3917.66,3917.66,3915.0,3915.0,747.0,3887.407,3887.407,3884.7676,3884.7676,747.0
2024-07-23 13:25:00,3915.63,3915.63,3915.0,3915.0,213.0,3885.3927,3885.3927,3884.7676,3884.7676,213.0
2024-07-23 13:30:00,3915.0,3915.79,3915.0,3915.0,1010.0,3884.7676,3885.5515,3884.7676,3884.7676,1010.0
2024-07-23 13:35:00,3915.08,3917.01,3915.08,3917.01,622.0,3884.847,3886.7621,3884.847,3886.7621,622.0
2024-07-23 13:40:00,3917.43,3919.42,3913.43,3917.95,2337.0,3887.1788,3889.1534,3883.2097,3887.6948,2337.0
2024-07-23 13:45:00,3915.75,3919.35,3915.15,3915.15,1000.0,3885.5118,3889.084,3884.9164,3884.9164,1000.0
2024-07-23 13:50:00,3920.98,3920.98,3915.46,3915.46,1560.0,3890.7014,3890.7014,3885.224,3885.224,1560.0
2024-07-23 13:55:00,3915.79,3915.79,3914.22,3914.22,300.0,3885.5515,3885.5515,3883.9936,3883.9936,300.0
2024-07-23 14:00:00,3914.22,3914.22,3914.22,3914.22,0.0,3883.9936,3883.9936,3883.9936,3883.9936,0.0
2024-07-23 14:05:00,3925.96,3925.96,3919.13,3920.34,1712.0,3895.6429,3895.6429,3888.8657,3890.0663,1712.0
2024-07-23 14:10:00,3920.34,3920.34,3920.34,3920.34,0.0,3890.0663,3890.0663,3890.0663,3890.0663,0.0
2024-07-23 14:15:00,3924.11,3924.72,3923.98,3924.06,1600.0,3893.8072,3894.4125,3893.6782,3893.7576,1600.0
2024-07-23 14:20:00,3924.06,3924.06,3924.06,3924.06,0.0,3893.7576,3893.7576,3893.7576,3893.7576,0.0
2024-07-23 14:25:00,3921.44,3925.37,3921.43,3921.76,300.0,3891.1578,3895.0575,3891.1479,3891.4754,300.0
2024-07-23 14:30:00,3921.18,3921.18,3921.18,3921.18,119.0,3890.8999,3890.8999,3890.8999,3890.8999,119.0
2024-07-23 14:35:00,3925.29,3926.56,3925.29,3926.56,300.0,3894.9781,3896.2383,3894.9781,3896.2383,300.0
2024-07-23 14:40:00,3926.56,3926.56,3926.56,3926.56,0.0,3896.2383,3896.2383,3896.2383,3896.2383,0.0
2024-07-23 14:45:00,3932.77,3932.77,3932.77,3932.77,100.0,3902.4004,3902.4004,3902.4004,3902.4004,100.0
2024-07-23 14:50:00,3934.22,3934.22,3931.78,3932.06,400.0,3903.8392,3903.8392,3901.418,3901.6958,400.0
2024-07-23 14:55:00,3934.23,3934.23,3931.39,3931.39,300.0,3903.8491,3903.8491,3901.031,3901.031,300.0
2024-07-23 15:00:00,3929.28,3931.0,3929.28,3931.0,414.0,3898.9373,3900.644,3898.9373,3900.644,414.0
2024-07-23 15:05:00,3927.48,3927.48,3927.43,3927.43,200.0,3897.1512,3897.1512,3897.1016,3897.1016,200.0
2024-07-23 15:10:00,3925.84,3928.66,3924.51,3928.66,1000.0,3895.5239,3898.3221,3894.2041,3898.3221,1000.0
2024-07-23 15:15:00,3922.96,3922.96,3920.42,3920.42,300.0,3892.6661,3892.6661,3890.1457,3890.1457,300.0
2024-07-23 15:20:00,3922.87,3923.05,3922.87,3923.05,200.0,3892.5768,3892.7554,3892.5768,3892.7554,200.0
2024-07-23 15:25:00,3923.42,3926.32,3923.03,3926.32,956.0,3893.1226,3896.0002,3892.7356,3896.0002,956.0
2024-07-23 15:30:00,3926.14,3929.47,3926.14,3926.95,1250.0,3895.8216,3899.1258,3895.8216,3896.6253,1250.0
2024-07-23 15:35:00,3926.71,3927.47,3925.4,3927.47,350.0,3896.3872,3897.1413,3895.0873,3897.1413,350.0
2024-07-23 15:40:00,3923.74,3923.74,3915.92,3917.39,1150.0,3893.4401,3893.4401,3885.6805,3887.1391,1150.0
2024-07-23 15:45:00,3916.31,3919.99,3916.29,3916.29,800.0,3886.0675,3889.719,3886.0476,3886.0476,800.0
2024-07-23 15:50:00,3918.82,3919.97,3901.63,3905.89,2969.0,3888.5581,3889.6992,3871.5008,3875.7279,2969.0
2024-07-23 15:55:00,3910.99,3918.02,3905.86,3918.02,3073.0,3880.7885,3887.7643,3875.6982,3887.7643,3073.0
2024-07-24 09:30:00,3880.0,3891.07,3865.61,3867.11,4960.0,3850.0379,3861.0224,3835.759,3837.2474,4960.0
2024-07-24 09:35:00,3861.59,3861.59,3850.0,3850.0,200.0,3831.77,3831.77,3820.2695,3820.2695,200.0
2024-07-24 09:40:00,3845.0,3848.2,3835.06,3842.28,2833.0,3815.3081,3818.4834,3805.4449,3812.6091,2833.0
2024-07-24 09:45:00,3848.5,3853.4,3840.36,3840.36,1871.0,3818.7811,3823.6433,3810.704,3810.704,1871.0
2024-07-24 09:50:00,3845.49,3846.0,3845.49,3846.0,276.0,3815.7943,3816.3004,3815.7943,3816.3004,276.0
2024-07-24 09:55:00,3833.0,3833.0,3819.75,3824.09,2850.0,3803.4008,3803.4008,3790.2531,3794.5596,2850.0
2024-07-24 10:00:00,3824.12,3831.13,3820.08,3829.64,2950.0,3794.5894,3801.5452,3790.5806,3800.0667,2950.0
2024-07-24 10:05:00,3828.42,3834.48,3828.03,3834.48,615.0,3798.8562,3804.8694,3798.4692,3804.8694,615.0
2024-07-24 10:10:00,3832.88,3832.88,3815.38,3822.56,5173.0,3803.2817,3803.2817,3785.9169,3793.0414,5173.0
2024-07-24 10:15:00,3827.66,3828.88,3827.66,3828.88,221.0,3798.102,3799.3126,3798.102,3799.3126,221.0
2024-07-24 10:20:00,3827.37,3839.64,3827.36,3839.64,501.0,3797.8143,3809.9895,3797.8044,3809.9895,501.0
2024-07-24 10:25:00,3839.64,3839.64,3839.64,3839.64,0.0,3809.9895,3809.9895,3809.9895,3809.9895,0.0
2024-07-24 10:30:00,3834.3,3834.3,3834.3,3834.3,100.0,3804.6908,3804.6908,3804.6908,3804.6908,100.0
2024-07-24 10:35:00,3843.12,3843.12,3843.12,3843.12,100.0,3813.4427,3813.4427,3813.4427,3813.4427,100.0
2024-07-24 10:40:00,3842.46,3845.03,3842.46,3845.03,300.0,3812.7877,3815.3379,3812.7877,3815.3379,300.0
2024-07-24 10:45:00,3847.39,3851.22,3844.91,3846.99,500.0,3817.6797,3821.4801,3815.2188,3817.2828,500.0
2024-07-24 10:50:00,3846.99,3846.99,3846.99,3846.99,0.0,3817.2828,3817.2828,3817.2828,3817.2828,0.0
2024-07-24 10:55:00,3847.82,3847.82,3847.74,3847.74,200.0,3818.1064,3818.1064,3818.027,3818.027,200.0
2024-07-24 11:00:00,3844.48,3845.49,3838.54,3838.54,800.0,3814.7921,3815.7943,3808.898,3808.898,800.0
2024-07-24 11:05:00,3845.06,3845.06,3840.8,3840.8,500.0,3815.3677,3815.3677,3811.1406,3811.1406,500.0
2024-07-24 11:10:00,3840.8,3840.8,3840.8,3840.8,0.0,3811.1406,3811.1406,3811.1406,3811.1406,0.0
2024-07-24 11:15:00,3841.76,3841.76,3832.2,3837.54,700.0,3812.0932,3812.0932,3802.607,3807.9057,700.0
2024-07-24 11:20:00,3835.87,3839.08,3835.87,3837.22,322.0,3806.2486,3809.4338,3806.2486,3807.5882,322.0
2024-07-24 11:25:00,3836.19,3837.06,3830.05,3836.15,1042.0,3806.5662,3807.4294,3800.4736,3806.5265,1042.0
2024-07-24 11:30:00,3835.54,3837.33,3834.13,3834.13,358.0,3805.9212,3807.6974,3804.5221,3804.5221,358.0
2024-07-24 11:35:00,3835.28,3835.28,3835.27,3835.28,100.0,3805.6632,3805.6632,3805.6533,3805.6632,100.0
2024-07-24 11:40:00,3834.53,3840.51,3834.53,3840.51,417.0,3804.919,3810.8528,3804.919,3810.8528,417.0
2024-07-24 11:45:00,3838.02,3840.61,3836.72,3840.58,600.0,3808.382,3810.952,3807.0921,3810.9223,600.0
2024-07-24 11:50:00,3840.52,3840.52,3840.52,3840.52,100.0,3810.8627,3810.8627,3810.8627,3810.8627,100.0
2024-07-24 11:55:00,3836.33,3838.1,3836.33,3836.91,1000.0,3806.7051,3808.4614,3806.7051,3807.2806,1000.0
2024-07-24 12:00:00,3836.91,3836.91,3836.91,3836.91,0.0,3807.2806,3807.2806,3807.2806,3807.2806,0.0
2024-07-24 12:05:00,3835.92,3836.6,3835.57,3836.6,300.0,3806.2983,3806.973,3805.951,3806.973,300.0
2024-07-24 12:10:00,3838.28,3840.63,3838.04,3838.04,400.0,3808.64,3810.9719,3808.4019,3808.4019,400.0
2024-07-24 12:15:00,3838.04,3838.04,3838.04,3838.04,0.0,3808.4019,3808.4019,3808.4019,3808.4019,0.0
2024-07-24 12:20:00,3839.74,3839.74,3839.74,3839.74,100.0,3810.0888,3810.0888,3810.0888,3810.0888,100.0
2024-07-24 12:25:00,3838.02,3840.0,3837.24,3837.24,508.0,3808.382,3810.3467,3807.6081,3807.6081,508.0
2024-07-24 12:30:00,3835.99,3838.75,3835.99,3838.75,200.0,3806.3677,3809.1064,3806.3677,3809.1064,200.0
2024-07-24 12:35:00,3838.67,3839.53,3838.67,3839.53,200.0,3809.027,3809.8804,3809.027,3809.8804,200.0
2024-07-24 12:40:00,3839.53,3839.53,3839.53,3839.53,0.0,3809.8804,3809.8804,3809.8804,3809.8804,0.0
2024-07-24 12:45:00,3836.8,3836.8,3833.0,3836.02,517.0,3807.1715,3807.1715,3803.4008,3806.3975,517.0
2024-07-24 12:50:00,3833.64,3834.6,3833.63,3834.6,403.0,3804.0359,3804.9884,3804.0259,3804.9884,403.0
2024-07-24 12:55:00,3834.6,3834.6,3834.6,3834.6,0.0,3804.9884,3804.9884,3804.9884,3804.9884,0.0
2024-07-24 13:00:00,3835.84,3843.21,3835.84,3843.21,1000.0,3806.2189,3813.532,3806.2189,3813.532,1000.0
2024-07-24 13:05:00,3845.0,3845.0,3843.2,3844.0,600.0,3815.3081,3815.3081,3813.522,3814.3159,600.0
2024-07-24 13:10:00,3845.15,3845.15,3844.6,3844.6,200.0,3815.457,3815.457,3814.9112,3814.9112,200.0
2024-07-24 13:15:00,3844.14,3845.62,3844.14,3844.7,391.0,3814.4548,3815.9233,3814.4548,3815.0105,391.0
2024-07-24 13:20:00,3842.85,3842.85,3842.84,3842.85,100.0,3813.1747,3813.1747,3813.1648,3813.1747,100.0
2024-07-24 13:25:00,3842.03,3842.03,3840.42,3841.8,811.0,3812.3611,3812.3611,3810.7635,3812.1328,811.0
2024-07-24 13:30:00,3841.79,3844.89,3839.07,3844.89,3793.0,3812.1229,3815.199,3809.4239,3815.199,3793.0
2024-07-24 13:35:00,3844.89,3844.89,3844.89,3844.89,0.0,3815.199,3815.199,3815.199,3815.199,0.0
2024-07-24 13:40:00,3843.31,3843.31,3843.3,3843.31,600.0,3813.6312,3813.6312,3813.6213,3813.6312,600.0
2024-07-24 13:45:00,3841.52,3845.91,3841.51,3844.09,605.0,3811.855,3816.2111,3811.8451,3814.4052,605.0
2024-07-24 13:50:00,3842.03,3842.03,3839.08,3839.08,200.0,3812.3611,3812.3611,3809.4338,3809.4338,200.0
2024-07-24 13:55:00,3839.08,3839.08,3839.08,3839.08,0.0,3809.4338,3809.4338,3809.4338,3809.4338,0.0
2024-07-24 14:00:00,3838.27,3838.27,3835.19,3835.29,300.0,3808.6301,3808.6301,3805.5739,3805.6731,300.0
2024-07-24 14:05:00,3835.87,3841.28,3835.87,3840.48,999.0,3806.2486,3811.6169,3806.2486,3810.823,999.0
2024-07-24 14:10:00,3840.48,3840.48,3840.48,3840.48,0.0,3810.823,3810.823,3810.823,3810.823,0.0
2024-07-24 14:15:00,3839.77,3839.77,3839.19,3839.28,400.0,3810.1185,3810.1185,3809.543,3809.6323,400.0
2024-07-24 14:20:00,3838.34,3838.34,3835.13,3835.59,1562.0,3808.6996,3808.6996,3805.5144,3805.9708,1562.0
2024-07-24 14:25:00,3837.44,3837.44,3834.86,3834.87,200.0,3807.8065,3807.8065,3805.2464,3805.2564,200.0
2024-07-24 14:30:00,3834.14,3834.78,3834.14,3834.78,500.0,3804.532,3805.1671,3804.532,3805.1671,500.0
2024-07-24 14:35:00,3835.1,3835.1,3833.71,3833.71,400.0,3805.4846,3805.4846,3804.1053,3804.1053,400.0
2024-07-24 14:40:00,3833.7,3833.7,3832.77,3832.77,400.0,3804.0954,3804.0954,3803.1726,3803.1726,400.0
2024-07-24 14:45:00,3832.81,3833.53,3832.09,3833.53,500.0,3803.2123,3803.9267,3802.4978,3803.9267,500.0
2024-07-24 14:50:00,3828.27,3829.97,3827.43,3829.97,834.0,3798.7073,3800.3942,3797.8738,3800.3942,834.0
2024-07-24 14:55:00,3829.3,3831.24,3827.77,3827.77,1459.0,3799.7294,3801.6544,3798.2112,3798.2112,1459.0
2024-07-24 15:00:00,3830.7,3830.7,3824.78,3824.78,300.0,3801.1186,3801.1186,3795.2443,3795.2443,300.0
2024-07-24 15:05:00,3823.8,3825.42,3823.32,3825.42,700.0,3794.2718,3795.8793,3793.7956,3795.8793,700.0
2024-07-24 15:10:00,3825.42,3826.79,3825.42,3825.47,844.0,3795.8793,3797.2388,3795.8793,3795.9289,844.0
2024-07-24 15:15:00,3826.35,3826.35,3826.35,3826.35,100.0,3796.8022,3796.8022,3796.8022,3796.8022,100.0
2024-07-24 15:20:00,3823.6,3825.82,3823.6,3825.38,500.0,3794.0734,3796.2762,3794.0734,3795.8396,500.0
2024-07-24 15:25:00,3823.03,3823.03,3822.21,3822.71,500.0,3793.5078,3793.5078,3792.6941,3793.1903,500.0
2024-07-24 15:30:00,3822.71,3827.98,3822.2,3827.98,1573.0,3793.1903,3798.4196,3792.6842,3798.4196,1573.0
2024-07-24 15:35:00,3828.77,3835.41,3828.77,3835.16,1200.0,3799.2035,3805.7922,3799.2035,3805.5441,1200.0
2024-07-24 15:40:00,3836.26,3836.26,3832.58,3832.58,3014.0,3806.6356,3806.6356,3802.984,3802.984,3014.0
2024-07-24 15:45:00,3834.96,3834.96,3833.69,3833.71,592.0,3805.3457,3805.3457,3804.0855,3804.1053,592.0
2024-07-24 15:50:00,3828.97,3830.98,3808.89,3808.89,4207.0,3799.4019,3801.3964,3779.477,3779.477,4207.0
2024-07-24 15:55:00,3805.79,3808.97,3800.0,3803.15,17716.0,3776.4009,3779.5564,3770.6556,3773.7813,17716.0
2024-07-25 09:30:00,3786.0,3786.0,3743.14,3743.14,4658.0,3756.7637,3756.7637,3714.2347,3714.2347,4658.0
2024-07-25 09:35:00,3741.25,3749.05,3717.86,3717.86,1549.0,3712.3593,3720.0991,3689.1499,3689.1499,1549.0
2024-07-25 09:40:00,3719.6,3743.27,3700.87,3724.84,4200.0,3690.8765,3714.3637,3672.2911,3696.076,4200.0
2024-07-25 09:45:00,3733.81,3739.14,3722.72,3722.73,3099.0,3704.9768,3710.2656,3693.9724,3693.9823,3099.0
2024-07-25 09:50:00,3728.16,3730.72,3703.65,3709.6,2500.0,3699.3704,3701.9106,3675.0497,3680.9537,2500.0
2024-07-25 09:55:00,3710.0,3710.0,3696.99,3696.99,1948.0,3681.3506,3681.3506,3668.4411,3668.4411,1948.0
2024-07-25 10:00:00,3694.78,3697.79,3680.63,3690.41,1800.0,3666.2482,3669.2349,3652.2074,3661.9119,1800.0
2024-07-25 10:05:00,3684.02,3690.04,3656.61,3656.61,3680.0,3655.5713,3661.5448,3628.3729,3628.3729,3680.0
2024-07-25 10:10:00,3653.93,3655.0,3643.04,3648.19,4524.0,3625.7136,3626.7754,3614.9077,3620.0179,4524.0
2024-07-25 10:15:00,3649.0,3655.32,3647.42,3652.26,2505.0,3620.8217,3627.0929,3619.2539,3624.0565,2505.0
2024-07-25 10:20:00,3668.51,3692.12,3665.72,3692.12,5186.0,3640.181,3663.6087,3637.4126,3663.6087,5186.0
2024-07-25 10:25:00,3691.43,3706.32,3688.61,3700.41,2504.0,3662.924,3677.699,3660.1258,3671.8347,2504.0
2024-07-25 10:30:00,3701.76,3709.41,3691.97,3699.82,2464.0,3673.1743,3680.7652,3663.4599,3671.2492,2464.0
2024-07-25 10:35:00,3705.39,3706.38,3694.91,3700.13,6250.0,3676.7762,3677.7586,3666.3772,3671.5568,6250.0
2024-07-25 10:40:00,3695.05,3703.91,3695.0,3695.68,1700.0,3666.5161,3675.3077,3666.4665,3667.1412,1700.0
2024-07-25 10:45:00,3699.94,3700.36,3680.96,3680.96,1535.0,3671.3683,3671.7851,3652.5349,3652.5349,1535.0
2024-07-25 10:50:00,3687.14,3693.69,3685.29,3688.46,1623.0,3658.6672,3665.1666,3656.8314,3659.977,1623.0
2024-07-25 10:55:00,3693.35,3700.12,3693.35,3700.09,1500.0,3664.8292,3671.5469,3664.8292,3671.5172,1500.0
2024-07-25 11:00:00,3699.38,3699.38,3694.31,3697.78,1809.0,3670.8126,3670.8126,3665.7818,3669.225,1809.0
2024-07-25 11:05:00,3696.93,3697.96,3696.92,3697.96,412.0,3668.3816,3669.4036,3668.3716,3669.4036,412.0
2024-07-25 11:10:00,3698.79,3706.1,3698.62,3706.1,3531.0,3670.2272,3677.4807,3670.0585,3677.4807,3531.0
2024-07-25 11:15:00,3704.64,3707.69,3698.07,3707.69,6979.0,3676.032,3679.0585,3669.5128,3679.0585,6979.0
2024-07-25 11:20:00,3708.51,3708.51,3701.58,3701.59,746.0,3679.8721,3679.8721,3672.9957,3673.0056,746.0
2024-07-25 11:25:00,3701.81,3701.81,3701.17,3701.46,400.0,3673.2239,3673.2239,3672.5888,3672.8766,400.0
2024-07-25 11:30:00,3701.27,3701.27,3692.36,3696.11,506.0,3672.688,3672.688,3663.8469,3667.5679,506.0
2024-07-25 11:35:00,3701.99,3702.11,3701.98,3702.11,400.0,3673.4025,3673.5216,3673.3926,3673.5216,400.0
2024-07-25 11:40:00,3699.48,3699.48,3697.26,3697.26,700.0,3670.9119,3670.9119,3668.709,3668.709,700.0
2024-07-25 11:45:00,3699.21,3703.57,3697.0,3703.57,1523.0,3670.644,3674.9703,3668.451,3674.9703,1523.0
2024-07-25 11:50:00,3697.03,3699.5,3696.07,3696.08,1200.0,3668.4808,3670.9317,3667.5282,3667.5381,1200.0
2024-07-25 11:55:00,3697.0,3697.0,3688.51,3695.24,2413.0,3668.451,3668.451,3660.0266,3666.7046,2413.0
2024-07-25 12:00:00,3700.0,3700.0,3695.53,3695.74,500.0,3671.4279,3671.4279,3666.9924,3667.2007,500.0
2024-07-25 12:05:00,3699.41,3699.41,3692.77,3692.77,1044.0,3670.8424,3670.8424,3664.2537,3664.2537,1044.0
2024-07-25 12:10:00,3692.3,3705.45,3692.3,3703.91,1900.0,3663.7873,3676.8358,3663.7873,3675.3077,1900.0
2024-07-25 12:15:00,3705.73,3711.25,3704.07,3710.2,2802.0,3677.1136,3682.591,3675.4664,3681.5491,2802.0
2024-07-25 12:20:00,3709.14,3713.83,3709.14,3712.91,2052.0,3680.4973,3685.1511,3680.4973,3684.2382,2052.0
2024-07-25 12:25:00,3717.69,3717.69,3701.91,3708.69,12458.0,3688.9812,3688.9812,3673.3231,3680.0507,12458.0
2024-07-25 12:30:00,3708.7,3709.41,3702.99,3708.72,800.0,3680.0607,3680.7652,3674.3948,3680.0805,800.0
2024-07-25 12:35:00,3703.7,3704.35,3701.71,3703.09,600.0,3675.0993,3675.7443,3673.1246,3674.494,600.0
2024-07-25 12:40:00,3697.62,3697.62,3697.61,3697.62,100.0,3669.0662,3669.0662,3669.0563,3669.0662,100.0
2024-07-25 12:45:00,3703.45,3705.16,3696.81,3701.0,800.0,3674.8512,3676.548,3668.2625,3672.4201,800.0
2024-07-25 12:50:00,3696.31,3696.88,3695.12,3696.88,700.0,3667.7663,3668.3319,3666.5855,3668.3319,700.0
2024-07-25 12:55:00,3696.58,3696.58,3696.57,3696.58,100.0,3668.0343,3668.0343,3668.0243,3668.0343,100.0
2024-07-25 13:00:00,3700.0,3703.95,3696.89,3703.95,1000.0,3671.4279,3675.3474,3668.3419,3675.3474,1000.0
2024-07-25 13:05:00,3700.7,3700.76,3697.79,3697.79,600.0,3672.1224,3672.182,3669.2349,3669.2349,600.0
2024-07-25 13:10:00,3702.92,3704.18,3695.11,3698.92,1137.0,3674.3253,3675.5756,3666.5756,3670.3562,1137.0
2024-07-25 13:15:00,3698.86,3700.0,3697.08,3700.0,331.0,3670.2967,3671.4279,3668.5304,3671.4279,331.0
2024-07-25 13:20:00,3698.94,3699.66,3695.59,3699.66,1481.0,3670.376,3671.0905,3667.0519,3671.0905,1481.0
2024-07-25 13:25:00,3701.03,3705.03,3701.03,3703.22,700.0,3672.4499,3676.419,3672.4499,3674.623,700.0
2024-07-25 13:30:00,3702.08,3702.08,3696.62,3696.62,500.0,3673.4918,3673.4918,3668.074,3668.074,500.0
2024-07-25 13:35:00,3697.0,3698.81,3697.0,3698.81,400.0,3668.451,3670.247,3668.451,3670.247,400.0
2024-07-25 13:40:00,3705.1,3705.1,3705.1,3705.1,100.0,3676.4885,3676.4885,3676.4885,3676.4885,100.0
2024-07-25 13:45:00,3702.94,3705.1,3702.94,3704.42,400.0,3674.3451,3676.4885,3674.3451,3675.8137,400.0
2024-07-25 13:50:00,3698.75,3704.1,3698.75,3704.09,400.0,3670.1875,3675.4962,3670.1875,3675.4863,400.0
2024-07-25 13:55:00,3707.19,3707.19,3700.96,3701.43,300.0,3678.5623,3678.5623,3672.3804,3672.8468,300.0
2024-07-25 14:00:00,3698.0,3699.45,3698.0,3699.44,490.0,3669.4433,3670.8821,3669.4433,3670.8722,490.0
2024-07-25 14:05:00,3698.56,3698.56,3696.02,3696.02,200.0,3669.999,3669.999,3667.4786,3667.4786,200.0
2024-07-25 14:10:00,3695.31,3702.32,3695.17,3702.32,800.0,3666.7741,3673.7299,3666.6352,3673.7299,800.0
2024-07-25 14:15:00,3700.01,3701.16,3700.0,3701.16,200.0,3671.4378,3672.5789,3671.4279,3672.5789,200.0
2024-07-25 14:20:00,3700.6,3700.6,3700.6,3700.6,100.0,3672.0232,3672.0232,3672.0232,3672.0232,100.0
2024-07-25 14:25:00,3702.4,3702.4,3698.05,3698.05,300.0,3673.8093,3673.8093,3669.4929,3669.4929,300.0
2024-07-25 14:30:00,3704.55,3707.95,3702.96,3704.87,600.0,3675.9427,3679.3165,3674.365,3676.2602,600.0
2024-07-25 14:35:00,3702.04,3702.04,3701.94,3701.94,300.0,3673.4521,3673.4521,3673.3529,3673.3529,300.0
2024-07-25 14:40:00,3700.16,3702.97,3699.44,3702.97,300.0,3671.5866,3674.3749,3670.8722,3674.3749,300.0
2024-07-25 14:45:00,3699.35,3699.35,3690.56,3691.27,1182.0,3670.7829,3670.7829,3662.0608,3662.7653,1182.0
2024-07-25 14:50:00,3693.74,3694.56,3685.82,3685.82,1515.0,3665.2162,3666.0299,3657.3574,3657.3574,1515.0
2024-07-25 14:55:00,3687.59,3687.59,3683.46,3683.69,1769.0,3659.1137,3659.1137,3655.0156,3655.2438,1769.0
2024-07-25 15:00:00,3684.98,3684.98,3684.98,3684.98,100.0,3656.5238,3656.5238,3656.5238,3656.5238,100.0
2024-07-25 15:05:00,3682.94,3683.31,3680.21,3683.23,1059.0,3654.4996,3654.8667,3651.7907,3654.7874,1059.0
2024-07-25 15:10:00,3682.46,3689.06,3682.46,3688.41,437.0,3654.0233,3660.5723,3654.0233,3659.9274,437.0
2024-07-25 15:15:00,3691.3,3692.32,3688.33,3692.32,1403.0,3662.795,3663.8072,3659.848,3663.8072,1403.0
2024-07-25 15:20:00,3693.76,3699.48,3693.22,3699.48,703.0,3665.236,3670.9119,3664.7002,3670.9119,703.0
2024-07-25 15:25:00,3701.24,3701.24,3696.26,3697.38,2256.0,3672.6583,3672.6583,3667.7167,3668.8281,2256.0
2024-07-25 15:30:00,3699.99,3699.99,3689.35,3689.35,1014.0,3671.4179,3671.4179,3660.8601,3660.8601,1014.0
2024-07-25 15:35:00,3684.81,3686.3,3681.84,3686.3,300.0,3656.3552,3657.8336,3653.4081,3657.8336,300.0
2024-07-25 15:40:00,3685.49,3687.46,3685.14,3685.14,807.0,3657.0299,3658.9847,3656.6826,3656.6826,807.0
2024-07-25 15:45:00,3686.61,3686.62,3681.22,3683.59,2396.0,3658.1413,3658.1512,3652.7929,3655.1446,2396.0
2024-07-25 15:50:00,3683.59,3683.59,3665.55,3670.2,4146.0,3655.1446,3655.1446,3637.2439,3641.858,4146.0
2024-07-25 15:55:00,3670.91,3671.79,3653.3,3657.19,6796.0,3642.5625,3643.4357,3625.0885,3628.9484,6796.0
2024-07-26 09:30:00,3698.54,3698.54,3688.91,3697.38,2191.0,3669.9791,3669.9791,3660.4235,3668.8281,2191.0
2024-07-26 09:35:00,3696.87,3696.87,3695.0,3695.0,400.0,3668.322,3668.322,3666.4665,3666.4665,400.0
2024-07-26 09:40:00,3702.82,3708.83,3690.97,3707.02,1494.0,3674.2261,3680.1897,3662.4676,3678.3936,1494.0
2024-07-26 09:45:00,3689.94,3690.1,3672.41,3672.41,1000.0,3661.4455,3661.6043,3644.0509,3644.0509,1000.0
2024-07-26 09:50:00,3675.44,3677.35,3671.83,3675.69,800.0,3647.0575,3648.9528,3643.4754,3647.3056,800.0
2024-07-26 09:55:00,3659.15,3674.89,3659.15,3673.01,801.0,3630.8933,3646.5118,3630.8933,3644.6463,801.0
2024-07-26 10:00:00,3668.62,3683.65,3668.62,3683.65,900.0,3640.2902,3655.2041,3640.2902,3655.2041,900.0
2024-07-26 10:05:00,3677.6,3677.6,3670.13,3670.13,677.0,3649.2008,3649.2008,3641.7885,3641.7885,677.0
2024-07-26 10:10:00,3681.01,3686.0,3681.0,3686.0,227.0,3652.5845,3657.536,3652.5746,3657.536,227.0
2024-07-26 10:15:00,3687.76,3692.71,3678.14,3679.13,1102.0,3659.2824,3664.1941,3649.7367,3650.719,1102.0
2024-07-26 10:20:00,3679.07,3690.0,3679.06,3690.0,1175.0,3650.6595,3661.5051,3650.6496,3661.5051,1175.0
2024-07-26 10:25:00,3695.0,3696.79,3691.64,3692.08,981.0,3666.4665,3668.2426,3663.1324,3663.569,981.0
2024-07-26 10:30:00,3692.73,3692.73,3683.96,3683.97,1090.0,3664.214,3664.214,3655.5117,3655.5216,1090.0
2024-07-26 10:35:00,3684.44,3685.78,3682.46,3685.0,900.0,3655.988,3657.3177,3654.0233,3656.5437,900.0
2024-07-26 10:40:00,3685.0,3685.0,3685.0,3685.0,0.0,3656.5437,3656.5437,3656.5437,3656.5437,0.0
2024-07-26 10:45:00,3697.03,3697.03,3697.03,3697.03,100.0,3668.4808,3668.4808,3668.4808,3668.4808,100.0
2024-07-26 10:50:00,3690.94,3690.94,3690.94,3690.94,100.0,3662.4378,3662.4378,3662.4378,3662.4378,100.0
2024-07-26 10:55:00,3689.79,3694.5,3689.78,3693.74,499.0,3661.2967,3665.9703,3661.2868,3665.2162,499.0
2024-07-26 11:00:00,3695.58,3695.58,3693.25,3693.26,200.0,3667.042,3667.042,3664.73,3664.7399,200.0
2024-07-26 11:05:00,3693.58,3693.58,3692.45,3692.46,562.0,3665.0574,3665.0574,3663.9362,3663.9461,562.0
2024-07-26 11:10:00,3691.11,3692.0,3684.13,3685.56,700.0,3662.6065,3663.4896,3655.6804,3657.0994,700.0
2024-07-26 11:15:00,3684.68,3687.33,3684.68,3687.33,200.0,3656.2262,3658.8557,3656.2262,3658.8557,200.0
2024-07-26 11:20:00,3687.56,3687.56,3686.4,3686.4,300.0,3659.0839,3659.0839,3657.9329,3657.9329,300.0
2024-07-26 11:25:00,3687.02,3688.75,3681.66,3681.93,900.0,3658.5481,3660.2647,3653.2295,3653.4974,900.0
2024-07-26 11:30:00,3685.14,3687.41,3685.13,3687.41,400.0,3656.6826,3658.9351,3656.6727,3658.9351,400.0
2024-07-26 11:35:00,3687.57,3692.0,3687.56,3692.0,209.0,3659.0938,3663.4896,3659.0839,3663.4896,209.0
2024-07-26 11:40:00,3698.14,3698.14,3695.8,3695.84,571.0,3669.5822,3669.5822,3667.2603,3667.3,571.0
2024-07-26 11:45:00,3703.27,3703.27,3701.95,3701.95,200.0,3674.6726,3674.6726,3673.3628,3673.3628,200.0
2024-07-26 11:50:00,3701.96,3701.98,3696.06,3699.77,500.0,3673.3727,3673.3926,3667.5183,3671.1996,500.0
2024-07-26 11:55:00,3701.18,3701.18,3701.17,3701.18,200.0,3672.5987,3672.5987,3672.5888,3672.5987,200.0
2024-07-26 12:00:00,3699.89,3699.89,3699.88,3699.89,100.0,3671.3187,3671.3187,3671.3088,3671.3187,100.0
2024-07-26 12:05:00,3702.36,3710.0,3702.36,3710.0,500.0,3673.7696,3681.3506,3673.7696,3681.3506,500.0
2024-07-26 12:10:00,3709.86,3709.86,3709.86,3709.86,100.0,3681.2117,3681.2117,3681.2117,3681.2117,100.0
2024-07-26 12:15:00,3709.86,3709.86,3709.86,3709.86,0.0,3681.2117,3681.2117,3681.2117,3681.2117,0.0
2024-07-26 12:20:00,3705.3,3705.44,3705.3,3705.44,200.0,3676.6869,3676.8258,3676.6869,3676.8258,200.0
2024-07-26 12:25:00,3707.84,3707.84,3707.84,3707.84,100.0,3679.2073,3679.2073,3679.2073,3679.2073,100.0
2024-07-26 12:30:00,3710.0,3710.0,3707.26,3708.05,712.0,3681.3506,3681.3506,3678.6318,3679.4157,712.0
2024-07-26 12:35:00,3708.05,3708.05,3708.05,3708.05,0.0,3679.4157,3679.4157,3679.4157,3679.4157,0.0
2024-07-26 12:40:00,3708.05,3708.05,3708.05,3708.05,0.0,3679.4157,3679.4157,3679.4157,3679.4157,0.0
2024-07-26 12:45:00,3709.83,3709.83,3709.64,3709.64,300.0,3681.1819,3681.1819,3680.9934,3680.9934,300.0
2024-07-26 12:50:00,3710.01,3710.33,3710.0,3710.33,339.0,3681.3606,3681.6781,3681.3506,3681.6781,339.0
2024-07-26 12:55:00,3711.89,3712.14,3711.89,3712.14,216.0,3683.226,3683.4741,3683.226,3683.4741,216.0
2024-07-26 13:00:00,3714.18,3714.18,3709.92,3713.46,600.0,3685.4984,3685.4984,3681.2712,3684.7839,600.0
2024-07-26 13:05:00,3709.14,3709.14,3709.14,3709.14,100.0,3680.4973,3680.4973,3680.4973,3680.4973,100.0
2024-07-26 13:10:00,3710.51,3710.51,3710.5,3710.51,100.0,3681.8567,3681.8567,3681.8468,3681.8567,100.0
2024-07-26 13:15:00,3711.81,3714.24,3711.81,3714.24,985.0,3683.1467,3685.5579,3683.1467,3685.5579,985.0
2024-07-26 13:20:00,3713.09,3713.09,3713.09,3713.09,100.0,3684.4168,3684.4168,3684.4168,3684.4168,100.0
2024-07-26 13:25:00,3711.45,3711.45,3711.24,3711.24,200.0,3682.7894,3682.7894,3682.5811,3682.5811,200.0
2024-07-26 13:30:00,3709.81,3709.81,3705.96,3705.96,300.0,3681.1621,3681.1621,3677.3418,3677.3418,300.0
2024-07-26 13:35:00,3699.08,3699.08,3696.5,3696.5,200.0,3670.515,3670.515,3667.9549,3667.9549,200.0
2024-07-26 13:40:00,3698.28,3698.28,3693.12,3693.12,200.0,3669.7211,3669.7211,3664.601,3664.601,200.0
2024-07-26 13:45:00,3697.79,3699.62,3697.79,3698.35,530.0,3669.2349,3671.0508,3669.2349,3669.7906,530.0
2024-07-26 13:50:00,3698.35,3698.35,3698.35,3698.35,0.0,3669.7906,3669.7906,3669.7906,3669.7906,0.0
2024-07-26 13:55:00,3699.15,3699.81,3699.15,3699.81,488.0,3670.5844,3671.2393,3670.5844,3671.2393,488.0
2024-07-26 14:00:00,3699.33,3702.58,3699.32,3702.58,1295.0,3670.763,3673.9879,3670.7531,3673.9879,1295.0
2024-07-26 14:05:00,3695.06,3695.07,3695.06,3695.06,100.0,3666.526,3666.5359,3666.526,3666.526,100.0
2024-07-26 14:10:00,3699.35,3699.35,3699.35,3699.35,205.0,3670.7829,3670.7829,3670.7829,3670.7829,205.0
2024-07-26 14:15:00,3700.99,3703.6,3695.41,3695.41,837.0,3672.4102,3675.0001,3666.8733,3666.8733,837.0
2024-07-26 14:20:00,3696.8,3700.16,3696.79,3697.55,400.0,3668.2526,3671.5866,3668.2426,3668.9968,400.0
2024-07-26 14:25:00,3697.55,3697.55,3697.55,3697.55,0.0,3668.9968,3668.9968,3668.9968,3668.9968,0.0
2024-07-26 14:30:00,3693.07,3693.07,3692.4,3692.4,200.0,3664.5514,3664.5514,3663.8865,3663.8865,200.0
2024-07-26 14:35:00,3692.4,3692.4,3692.4,3692.4,0.0,3663.8865,3663.8865,3663.8865,3663.8865,0.0
2024-07-26 14:40:00,3691.16,3691.17,3684.62,3684.62,300.0,3662.6561,3662.666,3656.1666,3656.1666,300.0
2024-07-26 14:45:00,3687.69,3690.92,3687.69,3690.26,1640.0,3659.2129,3662.418,3659.2129,3661.7631,1640.0
2024-07-26 14:50:00,3691.36,3691.75,3690.75,3690.75,515.0,3662.8546,3663.2416,3662.2493,3662.2493,515.0
2024-07-26 14:55:00,3687.04,3687.27,3686.94,3687.27,600.0,3658.5679,3658.7962,3658.4687,3658.7962,600.0
2024-07-26 15:00:00,3684.52,3684.52,3683.18,3683.18,537.0,3656.0674,3656.0674,3654.7377,3654.7377,537.0
2024-07-26 15:05:00,3683.16,3690.11,3683.16,3690.11,1000.0,3654.7179,3661.6142,3654.7179,3661.6142,1000.0
2024-07-26 15:10:00,3690.11,3690.11,3690.11,3690.11,0.0,3661.6142,3661.6142,3661.6142,3661.6142,0.0
2024-07-26 15:15:00,3689.67,3689.67,3685.94,3688.47,1000.0,3661.1776,3661.1776,3657.4764,3659.9869,1000.0
2024-07-26 15:20:00,3691.19,3693.49,3691.19,3693.49,300.0,3662.6859,3664.9681,3662.6859,3664.9681,300.0
2024-07-26 15:25:00,3695.0,3700.19,3695.0,3696.36,900.0,3666.4665,3671.6164,3666.4665,3667.816,900.0
2024-07-26 15:30:00,3693.16,3693.16,3687.32,3690.05,800.0,3664.6407,3664.6407,3658.8458,3661.5547,800.0
2024-07-26 15:35:00,3690.05,3690.05,3690.05,3690.05,0.0,3661.5547,3661.5547,3661.5547,3661.5547,0.0
2024-07-26 15:40:00,3695.42,3695.76,3694.33,3694.34,300.0,3666.8832,3667.2206,3665.8016,3665.8116,300.0
2024-07-26 15:45:00,3695.29,3695.29,3693.18,3694.39,731.0,3666.7542,3666.7542,3664.6605,3665.8612,731.0
2024-07-26 15:50:00,3696.53,3698.3,3687.51,3687.51,1500.0,3667.9846,3669.741,3659.0343,3659.0343,1500.0
2024-07-26 15:55:00,3690.91,3702.03,3690.91,3701.01,2505.0,3662.408,3673.4422,3662.408,3672.4301,2505.0
2024-07-29 09:30:00,3735.1,3735.1,3725.87,3725.91,3093.0,3706.2568,3706.2568,3697.0981,3697.1378,3093.0
2024-07-29 09:35:00,3736.98,3736.98,3715.28,3730.78,400.0,3708.1223,3708.1223,3686.5899,3701.9702,400.0
2024-07-29 09:40:00,3732.0,3746.68,3732.0,3746.68,800.0,3703.1807,3717.7474,3703.1807,3717.7474,800.0
2024-07-29 09:45:00,3755.38,3762.99,3752.93,3753.0,1808.0,3726.3802,3733.9314,3723.9491,3724.0186,1808.0
2024-07-29 09:50:00,3751.64,3752.95,3747.84,3751.62,600.0,3722.6691,3723.969,3718.8984,3722.6492,600.0
2024-07-29 09:55:00,3761.23,3771.37,3759.6,3771.37,925.0,3732.185,3742.2467,3730.5676,3742.2467,925.0
2024-07-29 10:00:00,3768.19,3768.64,3758.34,3760.01,800.0,3739.0913,3739.5378,3729.3173,3730.9744,800.0
2024-07-29 10:05:00,3765.88,3766.78,3765.08,3766.24,580.0,3736.7991,3737.6922,3736.0053,3737.1563,580.0
2024-07-29 10:10:00,3763.57,3766.47,3763.57,3766.47,200.0,3734.507,3737.3846,3734.507,3737.3846,200.0
2024-07-29 10:15:00,3763.26,3765.79,3763.25,3763.78,781.0,3734.1993,3736.7098,3734.1894,3734.7153,781.0
2024-07-29 10:20:00,3766.97,3766.97,3766.97,3766.97,100.0,3737.8807,3737.8807,3737.8807,3737.8807,100.0
2024-07-29 10:25:00,3766.7,3767.39,3763.0,3767.39,682.0,3737.6128,3738.2975,3733.9414,3738.2975,682.0
2024-07-29 10:30:00,3765.04,3765.04,3752.95,3755.18,699.0,3735.9656,3735.9656,3723.969,3726.1817,699.0
2024-07-29 10:35:00,3754.14,3754.14,3751.14,3751.14,200.0,3725.1498,3725.1498,3722.1729,3722.1729,200.0
2024-07-29 10:40:00,3752.97,3752.97,3752.97,3752.97,116.0,3723.9888,3723.9888,3723.9888,3723.9888,116.0
2024-07-29 10:45:00,3749.93,3759.81,3749.93,3759.81,325.0,3720.9723,3730.776,3720.9723,3730.776,325.0
2024-07-29 10:50:00,3759.62,3759.62,3759.62,3759.62,203.0,3730.5875,3730.5875,3730.5875,3730.5875,203.0
2024-07-29 10:55:00,3756.7,3758.8,3756.7,3758.8,200.0,3727.69,3729.7738,3727.69,3729.7738,200.0
2024-07-29 11:00:00,3753.16,3753.16,3753.16,3753.16,100.0,3724.1773,3724.1773,3724.1773,3724.1773,100.0
2024-07-29 11:05:00,3759.29,3759.29,3756.64,3756.64,250.0,3730.26,3730.26,3727.6305,3727.6305,250.0
2024-07-29 11:10:00,3755.71,3760.15,3755.7,3760.15,300.0,3726.7076,3731.1134,3726.6977,3731.1134,300.0
2024-07-29 11:15:00,3761.52,3763.0,3761.52,3763.0,247.0,3732.4728,3733.9414,3732.4728,3733.9414,247.0
2024-07-29 11:20:00,3760.85,3760.85,3754.06,3758.82,541.0,3731.808,3731.808,3725.0704,3729.7936,541.0
2024-07-29 11:25:00,3764.29,3765.9,3763.18,3765.9,314.0,3735.2214,3736.819,3734.12,3736.819,314.0
2024-07-29 11:30:00,3763.37,3763.74,3753.74,3753.74,600.0,3734.3085,3734.6756,3724.7529,3724.7529,600.0
2024-07-29 11:35:00,3754.18,3760.17,3754.18,3760.17,300.0,3725.1895,3731.1332,3725.1895,3731.1332,300.0
2024-07-29 11:40:00,3759.69,3764.34,3759.69,3761.34,600.0,3730.6569,3735.271,3730.6569,3732.2942,600.0
2024-07-29 11:45:00,3761.34,3770.42,3761.34,3770.42,200.0,3732.2942,3741.3041,3732.2942,3741.3041,200.0
2024-07-29 11:50:00,3769.23,3772.47,3769.22,3772.47,200.0,3740.1232,3743.3382,3740.1133,3743.3382,200.0
2024-07-29 11:55:00,3772.16,3772.16,3770.38,3770.38,306.0,3743.0306,3743.0306,3741.2644,3741.2644,306.0
2024-07-29 12:00:00,3773.2,3783.0,3773.2,3783.0,346.0,3744.0626,3753.7869,3744.0626,3753.7869,346.0
2024-07-29 12:05:00,3782.0,3788.91,3782.0,3788.91,473.0,3752.7946,3759.6513,3752.7946,3759.6513,473.0
2024-07-29 12:10:00,3786.6,3786.6,3786.6,3786.6,100.0,3757.3591,3757.3591,3757.3591,3757.3591,100.0
2024-07-29 12:15:00,3793.15,3795.0,3793.15,3794.42,542.0,3763.8585,3765.6942,3763.8585,3765.1187,542.0
2024-07-29 12:20:00,3793.67,3794.59,3785.64,3785.64,800.0,3764.3745,3765.2874,3756.4065,3756.4065,800.0
2024-07-29 12:25:00,3785.48,3786.06,3783.65,3783.65,300.0,3756.2478,3756.8233,3754.4319,3754.4319,300.0
2024-07-29 12:30:00,3786.52,3790.08,3786.51,3790.08,200.0,3757.2797,3760.8122,3757.2698,3760.8122,200.0
2024-07-29 12:35:00,3796.47,3796.47,3796.13,3796.14,200.0,3767.1529,3767.1529,3766.8155,3766.8254,200.0
2024-07-29 12:40:00,3792.9,3799.63,3792.89,3793.76,1000.0,3763.6105,3770.2885,3763.6005,3764.4638,1000.0
2024-07-29 12:45:00,3793.76,3793.76,3793.76,3793.76,0.0,3764.4638,3764.4638,3764.4638,3764.4638,0.0
2024-07-29 12:50:00,3789.02,3792.0,3789.02,3792.0,300.0,3759.7604,3762.7174,3759.7604,3762.7174,300.0
2024-07-29 12:55:00,3792.07,3792.07,3792.07,3792.07,100.0,3762.7869,3762.7869,3762.7869,3762.7869,100.0
2024-07-29 13:00:00,3792.07,3792.07,3792.07,3792.07,0.0,3762.7869,3762.7869,3762.7869,3762.7869,0.0
2024-07-29 13:05:00,3791.32,3791.72,3790.22,3791.72,900.0,3762.0427,3762.4396,3760.9512,3762.4396,900.0
2024-07-29 13:10:00,3793.07,3795.55,3792.9,3795.27,871.0,3763.7791,3766.24,3763.6105,3765.9622,871.0
2024-07-29 13:15:00,3791.0,3791.0,3790.33,3790.33,260.0,3761.7251,3761.7251,3761.0603,3761.0603,260.0
2024-07-29 13:20:00,3790.33,3790.33,3790.33,3790.33,0.0,3761.0603,3761.0603,3761.0603,3761.0603,0.0
2024-07-29 13:25:00,3789.4,3789.4,3782.33,3782.33,200.0,3760.1375,3760.1375,3753.1221,3753.1221,200.0
2024-07-29 13:30:00,3779.39,3779.39,3779.39,3779.39,100.0,3750.2048,3750.2048,3750.2048,3750.2048,100.0
2024-07-29 13:35:00,3779.39,3779.39,3779.39,3779.39,0.0,3750.2048,3750.2048,3750.2048,3750.2048,0.0
2024-07-29 13:40:00,3780.61,3782.81,3776.22,3776.22,400.0,3751.4154,3753.5984,3747.0593,3747.0593,400.0
2024-07-29 13:45:00,3777.1,3777.1,3777.1,3777.1,100.0,3747.9325,3747.9325,3747.9325,3747.9325,100.0
2024-07-29 13:50:00,3777.3,3777.3,3777.3,3777.3,100.0,3748.1309,3748.1309,3748.1309,3748.1309,100.0
2024-07-29 13:55:00,3777.3,3777.3,3777.3,3777.3,0.0,3748.1309,3748.1309,3748.1309,3748.1309,0.0
2024-07-29 14:00:00,3775.13,3775.35,3775.13,3775.35,200.0,3745.9777,3746.196,3745.9777,3746.196,200.0
2024-07-29 14:05:00,3776.47,3776.48,3776.28,3776.29,400.0,3747.3073,3747.3173,3747.1188,3747.1287,400.0
2024-07-29 14:10:00,3778.92,3782.49,3778.92,3782.49,386.0,3749.7384,3753.2808,3749.7384,3753.2808,386.0
2024-07-29 14:15:00,3776.35,3779.32,3775.7,3776.88,400.0,3747.1883,3750.1353,3746.5433,3747.7142,400.0
2024-07-29 14:20:00,3772.39,3772.39,3772.39,3772.39,200.0,3743.2588,3743.2588,3743.2588,3743.2588,200.0
2024-07-29 14:25:00,3772.39,3772.39,3772.39,3772.39,0.0,3743.2588,3743.2588,3743.2588,3743.2588,0.0
2024-07-29 14:30:00,3772.63,3772.63,3772.58,3772.59,1700.0,3743.497,3743.497,3743.4474,3743.4573,1700.0
2024-07-29 14:35:00,3771.85,3771.85,3771.84,3771.85,100.0,3742.723,3742.723,3742.7131,3742.723,100.0
2024-07-29 14:40:00,3769.77,3769.77,3766.66,3769.5,1201.0,3740.6591,3740.6591,3737.5731,3740.3912,1201.0
2024-07-29 14:45:00,3768.99,3770.02,3766.52,3766.87,1784.0,3739.8851,3740.9071,3737.4342,3737.7815,1784.0
2024-07-29 14:50:00,3764.18,3766.59,3763.62,3766.59,400.0,3735.1122,3737.5036,3734.5566,3737.5036,400.0
2024-07-29 14:55:00,3767.05,3767.05,3760.8,3760.8,200.0,3737.9601,3737.9601,3731.7583,3731.7583,200.0
2024-07-29 15:00:00,3764.1,3766.13,3760.55,3766.12,800.0,3735.0329,3737.0472,3731.5103,3737.0373,800.0
2024-07-29 15:05:00,3764.31,3764.85,3760.26,3764.85,300.0,3735.2412,3735.7771,3731.2225,3735.7771,300.0
2024-07-29 15:10:00,3759.8,3762.08,3759.62,3760.65,800.0,3730.7661,3733.0285,3730.5875,3731.6095,800.0
2024-07-29 15:15:00,3759.1,3759.36,3758.49,3758.49,400.0,3730.0715,3730.3295,3729.4662,3729.4662,400.0
2024-07-29 15:20:00,3760.59,3762.85,3758.23,3758.24,942.0,3731.55,3733.7925,3729.2082,3729.2181,942.0
2024-07-29 15:25:00,3757.72,3759.61,3757.64,3759.61,300.0,3728.7021,3730.5775,3728.6227,3730.5775,300.0
2024-07-29 15:30:00,3756.09,3760.97,3756.09,3760.97,1200.0,3727.0847,3731.927,3727.0847,3731.927,1200.0
2024-07-29 15:35:00,3763.21,3763.27,3760.88,3760.88,737.0,3734.1497,3734.2093,3731.8377,3731.8377,737.0
2024-07-29 15:40:00,3756.6,3756.6,3756.6,3756.6,100.0,3727.5908,3727.5908,3727.5908,3727.5908,100.0
2024-07-29 15:45:00,3757.36,3757.36,3751.13,3751.14,1210.0,3728.3449,3728.3449,3722.163,3722.1729,1210.0
2024-07-29 15:50:00,3756.41,3756.41,3747.46,3753.75,2658.0,3727.4022,3727.4022,3718.5214,3724.7628,2658.0
2024-07-29 15:55:00,3753.56,3757.16,3747.56,3752.65,3000.0,3724.5743,3728.1465,3718.6206,3723.6713,3000.0
2024-07-30 09:30:00,3752.11,3773.76,3752.11,3773.76,1685.0,3723.1354,3744.6183,3723.1354,3744.6183,1685.0
2024-07-30 09:35:00,3779.06,3784.98,3778.29,3778.29,1765.0,3749.8773,3755.7516,3749.1133,3749.1133,1765.0
2024-07-30 09:40:00,3786.34,3791.44,3777.9,3791.44,600.0,3757.1011,3762.1617,3748.7263,3762.1617,600.0
2024-07-30 09:45:00,3774.51,3774.51,3762.47,3762.47,1100.0,3745.3625,3745.3625,3733.4154,3733.4154,1100.0
2024-07-30 09:50:00,3762.5,3762.5,3754.83,3754.84,260.0,3733.4452,3733.4452,3725.8344,3725.8444,260.0
2024-07-30 09:55:00,3764.6,3764.6,3764.6,3764.6,100.0,3735.529,3735.529,3735.529,3735.529,100.0
2024-07-30 10:00:00,3762.65,3764.59,3759.0,3764.59,801.0,3733.5941,3735.5191,3729.9722,3735.5191,801.0
2024-07-30 10:05:00,3769.92,3776.5,3764.72,3776.5,353.0,3740.8079,3747.3371,3735.6481,3747.3371,353.0
2024-07-30 10:10:00,3767.33,3769.41,3762.87,3768.02,1173.0,3738.2379,3740.3019,3733.8124,3738.9226,1173.0
2024-07-30 10:15:00,3768.0,3768.0,3768.0,3768.0,100.0,3738.9027,3738.9027,3738.9027,3738.9027,100.0
2024-07-30 10:20:00,3762.38,3762.38,3762.38,3762.38,100.0,3733.3261,3733.3261,3733.3261,3733.3261,100.0
2024-07-30 10:25:00,3762.38,3762.38,3762.38,3762.38,0.0,3733.3261,3733.3261,3733.3261,3733.3261,0.0
2024-07-30 10:30:00,3750.3,3750.3,3750.3,3750.3,100.0,3721.3394,3721.3394,3721.3394,3721.3394,100.0
2024-07-30 10:35:00,3750.3,3750.3,3750.3,3750.3,0.0,3721.3394,3721.3394,3721.3394,3721.3394,0.0
2024-07-30 10:40:00,3742.71,3742.71,3742.71,3742.71,152.0,3713.808,3713.808,3713.808,3713.808,152.0
2024-07-30 10:45:00,3742.11,3745.31,3742.11,3744.53,500.0,3713.2127,3716.388,3713.2127,3715.614,500.0
2024-07-30 10:50:00,3745.91,3747.71,3745.91,3747.71,400.0,3716.9833,3718.7694,3716.9833,3718.7694,400.0
2024-07-30 10:55:00,3747.16,3747.16,3742.42,3742.42,400.0,3718.2237,3718.2237,3713.5203,3713.5203,400.0
2024-07-30 11:00:00,3743.0,3743.0,3743.0,3743.0,100.0,3714.0958,3714.0958,3714.0958,3714.0958,100.0
2024-07-30 11:05:00,3743.0,3743.0,3743.0,3743.0,0.0,3714.0958,3714.0958,3714.0958,3714.0958,0.0
2024-07-30 11:10:00,3743.0,3743.0,3743.0,3743.0,0.0,3714.0958,3714.0958,3714.0958,3714.0958,0.0
2024-07-30 11:15:00,3741.75,3741.75,3732.4,3737.6,5587.0,3712.8555,3712.8555,3703.5777,3708.7375,5587.0
2024-07-30 11:20:00,3741.53,3741.53,3741.52,3741.53,200.0,3712.6371,3712.6371,3712.6272,3712.6371,200.0
2024-07-30 11:25:00,3742.87,3745.32,3728.55,3733.19,1745.0,3713.9668,3716.3979,3699.7574,3704.3616,1745.0
2024-07-30 11:30:00,3733.19,3733.19,3733.19,3733.19,0.0,3704.3616,3704.3616,3704.3616,3704.3616,0.0
2024-07-30 11:35:00,3733.19,3733.19,3733.19,3733.19,0.0,3704.3616,3704.3616,3704.3616,3704.3616,0.0
2024-07-30 11:40:00,3733.19,3733.19,3733.19,3733.19,0.0,3704.3616,3704.3616,3704.3616,3704.3616,0.0
2024-07-30 11:45:00,3717.37,3717.37,3717.37,3717.37,100.0,3688.6637,3688.6637,3688.6637,3688.6637,100.0
2024-07-30 11:50:00,3717.08,3717.08,3717.08,3717.08,100.0,3688.376,3688.376,3688.376,3688.376,100.0
2024-07-30 11:55:00,3717.93,3717.93,3717.93,3717.93,100.0,3689.2194,3689.2194,3689.2194,3689.2194,100.0
2024-07-30 12:00:00,3723.92,3723.92,3723.92,3723.92,100.0,3695.1631,3695.1631,3695.1631,3695.1631,100.0
2024-07-30 12:05:00,3724.98,3724.98,3724.98,3724.98,125.0,3696.215,3696.215,3696.215,3696.215,125.0
2024-07-30 12:10:00,3724.98,3724.98,3724.98,3724.98,0.0,3696.215,3696.215,3696.215,3696.215,0.0
2024-07-30 12:15:00,3722.47,3722.47,3710.0,3710.0,521.0,3693.7243,3693.7243,3681.3506,3681.3506,521.0
2024-07-30 12:20:00,3714.24,3714.32,3710.74,3710.74,358.0,3685.5579,3685.6373,3682.0849,3682.0849,358.0
2024-07-30 12:25:00,3709.54,3710.04,3708.51,3708.81,1230.0,3680.8942,3681.3903,3679.8721,3680.1698,1230.0
2024-07-30 12:30:00,3708.0,3709.48,3708.0,3708.04,1200.0,3679.3661,3680.8346,3679.3661,3679.4058,1200.0
2024-07-30 12:35:00,3707.51,3709.91,3707.51,3709.91,999.0,3678.8799,3681.2613,3678.8799,3681.2613,999.0
2024-07-30 12:40:00,3709.04,3709.04,3709.04,3709.04,100.0,3680.398,3680.398,3680.398,3680.398,100.0
2024-07-30 12:45:00,3705.32,3705.32,3702.0,3702.0,789.0,3676.7068,3676.7068,3673.4124,3673.4124,789.0
2024-07-30 12:50:00,3702.19,3702.19,3702.19,3702.19,200.0,3673.6009,3673.6009,3673.6009,3673.6009,200.0
2024-07-30 12:55:00,3686.33,3686.33,3686.32,3686.33,100.0,3657.8634,3657.8634,3657.8535,3657.8634,100.0
2024-07-30 13:00:00,3686.33,3686.33,3686.33,3686.33,0.0,3657.8634,3657.8634,3657.8634,3657.8634,0.0
2024-07-30 13:05:00,3685.77,3690.66,3685.77,3690.66,200.0,3657.3077,3662.16,3657.3077,3662.16,200.0
2024-07-30 13:10:00,3690.66,3690.66,3690.66,3690.66,0.0,3662.16,3662.16,3662.16,3662.16,0.0
2024-07-30 13:15:00,3690.66,3690.66,3690.66,3690.66,0.0,3662.16,3662.16,3662.16,3662.16,0.0
2024-07-30 13:20:00,3686.73,3686.73,3686.73,3686.73,103.0,3658.2603,3658.2603,3658.2603,3658.2603,103.0
2024-07-30 13:25:00,3683.75,3686.12,3683.75,3686.12,750.0,3655.3033,3657.655,3655.3033,3657.655,750.0
2024-07-30 13:30:00,3685.43,3685.43,3685.43,3685.43,100.0,3656.9704,3656.9704,3656.9704,3656.9704,100.0
2024-07-30 13:35:00,3692.12,3692.12,3692.12,3692.12,125.0,3663.6087,3663.6087,3663.6087,3663.6087,125.0
2024-07-30 13:40:00,3694.68,3694.68,3694.68,3694.68,100.0,3666.1489,3666.1489,3666.1489,3666.1489,100.0
2024-07-30 13:45:00,3694.68,3694.68,3694.68,3694.68,0.0,3666.1489,3666.1489,3666.1489,3666.1489,0.0
2024-07-30 13:50:00,3702.41,3702.41,3702.41,3702.41,100.0,3673.8192,3673.8192,3673.8192,3673.8192,100.0
2024-07-30 13:55:00,3706.65,3706.65,3706.65,3706.65,100.0,3678.0265,3678.0265,3678.0265,3678.0265,100.0
2024-07-30 14:00:00,3706.65,3706.65,3706.65,3706.65,0.0,3678.0265,3678.0265,3678.0265,3678.0265,0.0
2024-07-30 14:05:00,3707.63,3710.04,3707.63,3710.04,242.0,3678.9989,3681.3903,3678.9989,3681.3903,242.0
2024-07-30 14:10:00,3710.04,3712.61,3710.04,3711.85,650.0,3681.3903,3683.9405,3681.3903,3683.1863,650.0
2024-07-30 14:15:00,3718.01,3718.01,3718.01,3718.01,140.0,3689.2988,3689.2988,3689.2988,3689.2988,140.0
2024-07-30 14:20:00,3718.03,3718.03,3718.03,3718.03,100.0,3689.3186,3689.3186,3689.3186,3689.3186,100.0
2024-07-30 14:25:00,3712.78,3712.78,3712.78,3712.78,300.0,3684.1092,3684.1092,3684.1092,3684.1092,300.0
2024-07-30 14:30:00,3713.72,3713.72,3713.72,3713.72,144.0,3685.0419,3685.0419,3685.0419,3685.0419,144.0
2024-07-30 14:35:00,3717.31,3717.85,3717.31,3717.85,200.0,3688.6042,3689.14,3688.6042,3689.14,200.0
2024-07-30 14:40:00,3719.58,3721.95,3718.39,3720.06,400.0,3690.8567,3693.2084,3689.6758,3691.3329,400.0
2024-07-30 14:45:00,3721.08,3725.76,3721.08,3722.54,600.0,3692.3451,3696.9889,3692.3451,3693.7938,600.0
2024-07-30 14:50:00,3722.89,3725.02,3722.89,3725.02,200.0,3694.1411,3696.2546,3694.1411,3696.2546,200.0
2024-07-30 14:55:00,3720.8,3720.8,3711.2,3711.2,1200.0,3692.0672,3692.0672,3682.5414,3682.5414,1200.0
2024-07-30 15:00:00,3713.65,3713.65,3706.29,3708.23,477.0,3684.9724,3684.9724,3677.6693,3679.5943,477.0
2024-07-30 15:05:00,3708.53,3713.14,3705.47,3713.14,406.0,3679.892,3684.4664,3676.8556,3684.4664,406.0
2024-07-30 15:10:00,3714.0,3714.0,3710.41,3710.41,300.0,3685.3197,3685.3197,3681.7575,3681.7575,300.0
2024-07-30 15:15:00,3715.0,3715.0,3715.0,3715.0,100.0,3686.312,3686.312,3686.312,3686.312,100.0
2024-07-30 15:20:00,3715.06,3715.06,3714.97,3715.01,500.0,3686.3716,3686.3716,3686.2823,3686.3219,500.0
2024-07-30 15:25:00,3715.0,3715.0,3712.61,3712.61,600.0,3686.312,3686.312,3683.9405,3683.9405,600.0
2024-07-30 15:30:00,3709.52,3712.12,3709.52,3710.1,950.0,3680.8743,3683.4543,3680.8743,3681.4499,950.0
2024-07-30 15:35:00,3713.0,3719.46,3713.0,3715.08,588.0,3684.3275,3690.7376,3684.3275,3686.3914,588.0
2024-07-30 15:40:00,3713.09,3713.09,3713.09,3713.09,100.0,3684.4168,3684.4168,3684.4168,3684.4168,100.0
2024-07-30 15:45:00,3722.0,3722.0,3716.54,3721.72,4746.0,3693.258,3693.258,3687.8401,3692.9801,4746.0
2024-07-30 15:50:00,3722.22,3724.97,3710.0,3713.77,5062.0,3693.4763,3696.205,3681.3506,3685.0915,5062.0
2024-07-30 15:55:00,3718.93,3724.25,3717.67,3720.89,4516.0,3690.2117,3695.4906,3688.9614,3692.1565,4516.0
2024-07-31 09:30:00,3776.0,3776.0,3743.32,3762.05,5224.0,3746.841,3746.841,3714.4133,3732.9987,5224.0
2024-07-31 09:35:00,3756.6,3765.77,3750.9,3754.88,1506.0,3727.5908,3736.69,3721.9348,3725.8841,1506.0
2024-07-31 09:40:00,3760.81,3763.65,3724.97,3726.31,3452.0,3731.7683,3734.5863,3696.205,3697.5347,3452.0
2024-07-31 09:45:00,3720.75,3728.37,3714.43,3725.0,2200.0,3692.0176,3699.5788,3685.7464,3696.2348,2200.0
2024-07-31 09:50:00,3716.46,3736.45,3715.88,3736.45,1100.0,3687.7607,3707.5964,3687.1852,3707.5964,1100.0
2024-07-31 09:55:00,3736.82,3736.82,3722.83,3728.51,800.0,3707.9635,3707.9635,3694.0816,3699.7177,800.0
2024-07-31 10:00:00,3724.94,3726.72,3718.74,3721.95,1000.0,3696.1753,3697.9415,3690.0231,3693.2084,1000.0
2024-07-31 10:05:00,3724.23,3729.97,3722.24,3728.43,4000.0,3695.4707,3701.1664,3693.4961,3699.6383,4000.0
2024-07-31 10:10:00,3729.49,3730.39,3724.95,3730.39,9181.0,3700.6901,3701.5832,3696.1852,3701.5832,9181.0
2024-07-31 10:15:00,3731.08,3737.43,3729.78,3737.43,1901.0,3702.2678,3708.5688,3700.9779,3708.5688,1901.0
2024-07-31 10:20:00,3732.14,3732.14,3720.05,3730.2,4150.0,3703.3197,3703.3197,3691.323,3701.3946,4150.0
2024-07-31 10:25:00,3728.86,3729.79,3720.0,3720.0,2393.0,3700.065,3700.9878,3691.2734,3691.2734,2393.0
2024-07-31 10:30:00,3725.0,3730.92,3723.1,3725.08,6681.0,3696.2348,3702.1091,3694.3495,3696.3142,6681.0
2024-07-31 10:35:00,3728.89,3744.13,3724.91,3744.13,5913.0,3700.0948,3715.2171,3696.1455,3715.2171,5913.0
2024-07-31 10:40:00,3740.0,3740.0,3732.3,3736.97,752.0,3711.119,3711.119,3703.4784,3708.1124,752.0
2024-07-31 10:45:00,3738.36,3743.94,3738.35,3740.41,600.0,3709.4916,3715.0285,3709.4817,3711.5258,600.0
2024-07-31 10:50:00,3742.54,3742.54,3720.33,3720.33,755.0,3713.6394,3713.6394,3691.6009,3691.6009,755.0
2024-07-31 10:55:00,3719.25,3728.79,3719.25,3723.35,2535.0,3690.5292,3699.9955,3690.5292,3694.5975,2535.0
2024-07-31 11:00:00,3723.61,3736.82,3723.61,3736.82,516.0,3694.8555,3707.9635,3694.8555,3707.9635,516.0
2024-07-31 11:05:00,3743.58,3743.58,3743.58,3743.58,450.0,3714.6713,3714.6713,3714.6713,3714.6713,450.0
2024-07-31 11:10:00,3743.58,3743.59,3739.08,3740.67,892.0,3714.6713,3714.6812,3710.2061,3711.7838,892.0
2024-07-31 11:15:00,3745.65,3745.65,3740.47,3740.47,418.0,3716.7253,3716.7253,3711.5853,3711.5853,418.0
2024-07-31 11:20:00,3742.37,3742.37,3742.37,3742.37,200.0,3713.4707,3713.4707,3713.4707,3713.4707,200.0
2024-07-31 11:25:00,3744.86,3744.86,3743.89,3744.51,300.0,3715.9414,3715.9414,3714.9789,3715.5941,300.0
2024-07-31 11:30:00,3743.89,3743.95,3740.5,3742.81,600.0,3714.9789,3715.0385,3711.6151,3713.9073,600.0
2024-07-31 11:35:00,3744.62,3744.62,3738.64,3738.64,400.0,3715.7033,3715.7033,3709.7695,3709.7695,400.0
2024-07-31 11:40:00,3735.59,3740.11,3735.59,3737.08,1100.0,3706.743,3711.2281,3706.743,3708.2215,1100.0
2024-07-31 11:45:00,3741.73,3741.73,3741.73,3741.73,100.0,3712.8356,3712.8356,3712.8356,3712.8356,100.0
2024-07-31 11:50:00,3738.04,3738.04,3732.59,3734.61,300.0,3709.1741,3709.1741,3703.7662,3705.7706,300.0
2024-07-31 11:55:00,3734.1,3734.26,3734.09,3734.26,350.0,3705.2645,3705.4233,3705.2546,3705.4233,350.0
2024-07-31 12:00:00,3736.77,3736.77,3734.8,3735.99,570.0,3707.9139,3707.9139,3705.9591,3707.1399,570.0
2024-07-31 12:05:00,3736.94,3736.94,3736.94,3736.94,100.0,3708.0826,3708.0826,3708.0826,3708.0826,100.0
2024-07-31 12:10:00,3736.94,3736.94,3736.94,3736.94,400.0,3708.0826,3708.0826,3708.0826,3708.0826,400.0
2024-07-31 12:15:00,3732.94,3732.94,3732.06,3732.06,300.0,3704.1135,3704.1135,3703.2403,3703.2403,300.0
2024-07-31 12:20:00,3734.17,3734.17,3734.17,3734.17,100.0,3705.334,3705.334,3705.334,3705.334,100.0
2024-07-31 12:25:00,3734.64,3734.65,3732.12,3732.59,600.0,3705.8004,3705.8103,3703.2998,3703.7662,600.0
2024-07-31 12:30:00,3732.59,3732.59,3732.59,3732.59,0.0,3703.7662,3703.7662,3703.7662,3703.7662,0.0
2024-07-31 12:35:00,3733.36,3733.36,3729.99,3729.99,400.0,3704.5302,3704.5302,3701.1863,3701.1863,400.0
2024-07-31 12:40:00,3731.38,3734.49,3731.38,3734.49,500.0,3702.5655,3705.6515,3702.5655,3705.6515,500.0
2024-07-31 12:45:00,3734.53,3735.95,3731.98,3732.06,1844.0,3705.6912,3707.1002,3703.1609,3703.2403,1844.0
2024-07-31 12:50:00,3732.06,3732.06,3732.06,3732.06,0.0,3703.2403,3703.2403,3703.2403,3703.2403,0.0
2024-07-31 12:55:00,3732.06,3732.06,3732.06,3732.06,0.0,3703.2403,3703.2403,3703.2403,3703.2403,0.0
2024-07-31 13:00:00,3732.06,3732.06,3732.06,3732.06,0.0,3703.2403,3703.2403,3703.2403,3703.2403,0.0
2024-07-31 13:05:00,3732.06,3732.06,3732.06,3732.06,0.0,3703.2403,3703.2403,3703.2403,3703.2403,0.0
2024-07-31 13:10:00,3731.11,3731.11,3730.34,3730.35,347.0,3702.2976,3702.2976,3701.5336,3701.5435,347.0
2024-07-31 13:15:00,3730.35,3730.35,3730.35,3730.35,0.0,3701.5435,3701.5435,3701.5435,3701.5435,0.0
2024-07-31 13:20:00,3725.77,3725.77,3721.33,3721.33,200.0,3696.9989,3696.9989,3692.5931,3692.5931,200.0
2024-07-31 13:25:00,3720.0,3720.0,3720.0,3720.0,200.0,3691.2734,3691.2734,3691.2734,3691.2734,200.0
2024-07-31 13:30:00,3721.77,3721.77,3715.18,3718.15,600.0,3693.0297,3693.0297,3686.4906,3689.4377,600.0
2024-07-31 13:35:00,3714.41,3714.41,3714.41,3714.41,100.0,3685.7266,3685.7266,3685.7266,3685.7266,100.0
2024-07-31 13:40:00,3710.98,3710.99,3700.12,3700.12,201.0,3682.3231,3682.333,3671.5469,3671.5469,201.0
2024-07-31 13:45:00,3704.03,3706.41,3700.26,3700.56,1512.0,3675.4267,3677.7884,3671.6858,3671.9835,1512.0
2024-07-31 13:50:00,3705.9,3706.26,3705.9,3706.26,200.0,3677.2823,3677.6395,3677.2823,3677.6395,200.0
2024-07-31 13:55:00,3710.31,3712.92,3707.86,3712.0,1855.0,3681.6582,3684.2481,3679.2272,3683.3352,1855.0
2024-07-31 14:00:00,3707.42,3710.69,3703.93,3703.93,1261.0,3678.7906,3682.0353,3675.3275,3675.3275,1261.0
2024-07-31 14:05:00,3703.06,3708.08,3700.56,3707.5,2754.0,3674.4642,3679.4455,3671.9835,3678.8699,2754.0
2024-07-31 14:10:00,3707.78,3713.42,3703.8,3707.43,6200.0,3679.1478,3684.7442,3675.1985,3678.8005,6200.0
2024-07-31 14:15:00,3708.3,3712.08,3706.0,3710.72,3034.0,3679.6638,3683.4146,3677.3815,3682.0651,3034.0
2024-07-31 14:20:00,3713.91,3713.91,3711.23,3711.23,200.0,3685.2304,3685.2304,3682.5711,3682.5711,200.0
2024-07-31 14:25:00,3706.64,3709.82,3706.64,3709.82,300.0,3678.0166,3681.172,3678.0166,3681.172,300.0
2024-07-31 14:30:00,3709.64,3719.3,3708.15,3719.3,3227.0,3680.9934,3690.5788,3679.5149,3690.5788,3227.0
2024-07-31 14:35:00,3713.33,3721.37,3712.98,3721.37,750.0,3684.6549,3692.6328,3684.3076,3692.6328,750.0
2024-07-31 14:40:00,3729.0,3729.0,3729.0,3729.0,100.0,3700.2039,3700.2039,3700.2039,3700.2039,100.0
2024-07-31 14:45:00,3730.0,3732.25,3729.48,3732.25,804.0,3701.1962,3703.4288,3700.6802,3703.4288,804.0
2024-07-31 14:50:00,3735.23,3735.23,3729.92,3731.43,400.0,3706.3858,3706.3858,3701.1168,3702.6151,400.0
2024-07-31 14:55:00,3730.03,3734.54,3730.03,3731.93,1463.0,3701.226,3705.7011,3701.226,3703.1113,1463.0
2024-07-31 15:00:00,3731.93,3741.65,3728.86,3733.27,2088.0,3703.1113,3712.7562,3700.065,3704.4409,2088.0
2024-07-31 15:05:00,3730.24,3731.15,3720.93,3721.36,4383.0,3701.4343,3702.3373,3692.1962,3692.6229,4383.0
2024-07-31 15:10:00,3725.36,3725.42,3725.36,3725.42,200.0,3696.592,3696.6516,3696.592,3696.6516,200.0
2024-07-31 15:15:00,3726.0,3726.0,3716.48,3716.48,901.0,3697.2271,3697.2271,3687.7806,3687.7806,901.0
2024-07-31 15:20:00,3719.24,3724.64,3717.89,3717.89,803.0,3690.5193,3695.8776,3689.1797,3689.1797,803.0
2024-07-31 15:25:00,3714.3,3714.46,3708.99,3712.9,610.0,3685.6174,3685.7762,3680.3484,3684.2282,610.0
2024-07-31 15:30:00,3714.75,3716.62,3709.81,3714.53,1014.0,3686.064,3687.9195,3681.1621,3685.8456,1014.0
2024-07-31 15:35:00,3714.92,3718.99,3713.15,3713.15,646.0,3686.2326,3690.2712,3684.4763,3684.4763,646.0
2024-07-31 15:40:00,3713.61,3717.0,3711.37,3717.0,5274.0,3684.9328,3688.2966,3682.7101,3688.2966,5274.0
2024-07-31 15:45:00,3714.56,3718.0,3713.41,3716.51,2438.0,3685.8754,3689.2889,3684.7343,3687.8104,2438.0
2024-07-31 15:50:00,3715.19,3719.41,3701.05,3707.72,6226.0,3686.5006,3690.688,3672.4697,3679.0882,6226.0
2024-07-31 15:55:00,3711.05,3718.94,3703.37,3708.02,12260.0,3682.3925,3690.2216,3674.7718,3679.3859,12260.0
2024-08-01 09:30:00,3716.23,3741.46,3679.77,3679.77,4737.0,3687.5325,3712.5677,3651.3541,3651.3541,4737.0
2024-08-01 09:35:00,3699.56,3718.09,3692.31,3704.45,1208.0,3670.9913,3689.3782,3663.7972,3675.8435,1208.0
2024-08-01 09:40:00,3731.0,3739.98,3728.78,3736.61,500.0,3702.1885,3711.0991,3699.9856,3707.7551,500.0
2024-08-01 09:45:00,3743.24,3748.41,3716.55,3724.07,1835.0,3714.3339,3719.464,3687.8501,3695.312,1835.0
2024-08-01 09:50:00,3732.96,3734.21,3720.0,3724.0,2515.0,3704.1333,3705.3737,3691.2734,3695.2425,2515.0
2024-08-01 09:55:00,3720.78,3735.95,3720.78,3733.92,1844.0,3692.0474,3707.1002,3692.0474,3705.0859,1844.0
2024-08-01 10:00:00,3733.36,3737.09,3724.07,3729.95,2197.0,3704.5302,3708.2314,3695.312,3701.1466,2197.0
2024-08-01 10:05:00,3726.83,3731.71,3724.73,3729.31,1189.0,3698.0507,3702.893,3695.9669,3700.5115,1189.0
2024-08-01 10:10:00,3728.83,3733.7,3724.18,3732.6,3700.0,3700.0352,3704.8676,3695.4211,3703.7761,3700.0
2024-08-01 10:15:00,3724.95,3743.02,3724.95,3732.33,2686.0,3696.1852,3714.1156,3696.1852,3703.5082,2686.0
2024-08-01 10:20:00,3722.0,3727.2,3708.34,3712.64,6601.0,3693.258,3698.4178,3679.7034,3683.9702,6601.0
2024-08-01 10:25:00,3710.35,3723.5,3704.81,3718.0,1846.0,3681.6979,3694.7464,3676.2007,3689.2889,1846.0
2024-08-01 10:30:00,3724.49,3731.68,3712.83,3721.37,5260.0,3695.7287,3702.8632,3684.1588,3692.6328,5260.0
2024-08-01 10:35:00,3722.13,3722.5,3709.45,3719.73,4099.0,3693.387,3693.7541,3680.8049,3691.0055,4099.0
2024-08-01 10:40:00,3730.44,3730.44,3711.63,3713.14,3987.0,3701.6328,3701.6328,3682.968,3684.4664,3987.0
2024-08-01 10:45:00,3711.96,3720.0,3699.62,3699.89,9507.0,3683.2955,3691.2734,3671.0508,3671.3187,9507.0
2024-08-01 10:50:00,3694.47,3704.2,3694.46,3703.23,502.0,3665.9406,3675.5954,3665.9306,3674.6329,502.0
2024-08-01 10:55:00,3703.53,3711.59,3703.53,3710.43,900.0,3674.9306,3682.9284,3674.9306,3681.7773,900.0
2024-08-01 11:00:00,3718.28,3718.28,3705.1,3709.62,619.0,3689.5667,3689.5667,3676.4885,3680.9736,619.0
2024-08-01 11:05:00,3702.99,3706.65,3688.38,3691.16,1483.0,3674.3948,3678.0265,3659.8976,3662.6561,1483.0
2024-08-01 11:10:00,3686.26,3694.73,3683.1,3683.1,3059.0,3657.794,3666.1985,3654.6584,3654.6584,3059.0
2024-08-01 11:15:00,3686.53,3693.36,3686.0,3687.81,981.0,3658.0619,3664.8391,3657.536,3659.332,981.0
2024-08-01 11:20:00,3685.44,3686.6,3678.35,3679.2,908.0,3656.9803,3658.1313,3649.945,3650.7885,908.0
2024-08-01 11:25:00,3679.2,3683.39,3678.26,3682.52,1242.0,3650.7885,3654.9461,3649.8557,3654.0828,1242.0
2024-08-01 11:30:00,3681.29,3681.3,3674.61,3674.61,1338.0,3652.8623,3652.8723,3646.2339,3646.2339,1338.0
2024-08-01 11:35:00,3674.0,3674.0,3668.0,3668.0,588.0,3645.6286,3645.6286,3639.675,3639.675,588.0
2024-08-01 11:40:00,3666.07,3668.8,3657.41,3659.87,2168.0,3637.7599,3640.4688,3629.1667,3631.6077,2168.0
2024-08-01 11:45:00,3663.4,3666.47,3655.67,3666.23,3717.0,3635.1105,3638.1568,3627.4402,3637.9186,3717.0
2024-08-01 11:50:00,3666.85,3667.0,3662.97,3662.97,300.0,3638.5338,3638.6827,3634.6838,3634.6838,300.0
2024-08-01 11:55:00,3670.91,3671.14,3665.16,3667.72,1232.0,3642.5625,3642.7907,3636.8569,3639.3971,1232.0
2024-08-01 12:00:00,3664.53,3667.59,3664.52,3666.18,500.0,3636.2318,3639.2681,3636.2218,3637.869,500.0
2024-08-01 12:05:00,3666.18,3671.39,3666.18,3671.39,2546.0,3637.869,3643.0388,3637.869,3643.0388,2546.0
2024-08-01 12:10:00,3669.07,3675.42,3663.37,3675.42,2232.0,3640.7367,3647.0377,3635.0807,3647.0377,2232.0
2024-08-01 12:15:00,3677.06,3677.06,3673.19,3674.16,500.0,3648.665,3648.665,3644.8249,3645.7874,500.0
2024-08-01 12:20:00,3673.01,3674.0,3666.53,3666.53,987.0,3644.6463,3645.6286,3638.2163,3638.2163,987.0
2024-08-01 12:25:00,3666.53,3666.53,3661.59,3664.44,888.0,3638.2163,3638.2163,3633.3145,3636.1425,888.0
2024-08-01 12:30:00,3664.44,3664.44,3661.52,3662.09,400.0,3636.1425,3636.1425,3633.245,3633.8106,400.0
2024-08-01 12:35:00,3663.32,3663.89,3660.15,3660.15,896.0,3635.0311,3635.5967,3631.8856,3631.8856,896.0
2024-08-01 12:40:00,3655.62,3655.62,3653.96,3653.96,220.0,3627.3906,3627.3906,3625.7434,3625.7434,220.0
2024-08-01 12:45:00,3654.51,3656.5,3650.0,3655.01,2034.0,3626.2891,3628.2638,3621.814,3626.7853,2034.0
2024-08-01 12:50:00,3655.22,3664.77,3653.88,3660.33,18087.0,3626.9937,3636.4699,3625.664,3632.0642,18087.0
2024-08-01 12:55:00,3660.0,3660.0,3649.18,3649.18,2771.0,3631.7367,3631.7367,3621.0003,3621.0003,2771.0
2024-08-01 13:00:00,3648.91,3649.02,3644.78,3648.99,2070.0,3620.7324,3620.8415,3616.6343,3620.8118,2070.0
2024-08-01 13:05:00,3647.31,3647.31,3643.62,3643.62,400.0,3619.1447,3619.1447,3615.4832,3615.4832,400.0
2024-08-01 13:10:00,3645.82,3645.84,3643.39,3643.95,731.0,3617.6662,3617.6861,3615.255,3615.8107,731.0
2024-08-01 13:15:00,3645.49,3647.89,3643.94,3646.05,1466.0,3617.3388,3619.7203,3615.8008,3617.8945,1466.0
2024-08-01 13:20:00,3646.05,3646.05,3645.01,3645.02,1236.0,3617.8945,3617.8945,3616.8625,3616.8724,1236.0
2024-08-01 13:25:00,3645.89,3649.0,3645.88,3648.99,507.0,3617.7357,3620.8217,3617.7258,3620.8118,507.0
2024-08-01 13:30:00,3646.89,3648.79,3644.97,3647.77,1391.0,3618.728,3620.6133,3616.8228,3619.6012,1391.0
2024-08-01 13:35:00,3641.76,3642.08,3635.14,3641.12,898.0,3613.6376,3613.9551,3607.0687,3613.0025,898.0
2024-08-01 13:40:00,3635.46,3636.18,3635.46,3636.18,300.0,3607.3862,3608.1007,3607.3862,3608.1007,300.0
2024-08-01 13:45:00,3635.46,3640.87,3631.43,3639.07,2108.0,3607.3862,3612.7545,3603.3874,3610.9684,2108.0
2024-08-01 13:50:00,3639.33,3653.2,3638.96,3650.18,2169.0,3611.2264,3624.9893,3610.8592,3621.9926,2169.0
2024-08-01 13:55:00,3647.8,3653.41,3647.8,3653.41,895.0,3619.631,3625.1976,3619.631,3625.1976,895.0
2024-08-01 14:00:00,3653.0,3654.58,3645.74,3645.74,1000.0,3624.7908,3626.3586,3617.5869,3617.5869,1000.0
2024-08-01 14:05:00,3644.95,3645.47,3641.99,3641.99,319.0,3616.803,3617.3189,3613.8658,3613.8658,319.0
2024-08-01 14:10:00,3641.46,3641.46,3640.94,3640.95,616.0,3613.3399,3613.3399,3612.8239,3612.8338,616.0
2024-08-01 14:15:00,3640.23,3640.23,3637.93,3639.35,507.0,3612.1194,3612.1194,3609.8372,3611.2462,507.0
2024-08-01 14:20:00,3641.33,3649.01,3641.32,3647.11,808.0,3613.2109,3620.8316,3613.201,3618.9463,808.0
2024-08-01 14:25:00,3645.61,3645.61,3639.53,3639.53,750.0,3617.4579,3617.4579,3611.4248,3611.4248,750.0
2024-08-01 14:30:00,3638.88,3638.88,3632.42,3637.09,770.0,3610.7798,3610.7798,3604.3697,3609.0037,770.0
2024-08-01 14:35:00,3640.56,3649.13,3640.56,3642.89,1206.0,3612.4469,3620.9507,3612.4469,3614.7589,1206.0
2024-08-01 14:40:00,3641.11,3646.52,3641.11,3646.52,400.0,3612.9926,3618.3608,3612.9926,3618.3608,400.0
2024-08-01 14:45:00,3641.66,3642.23,3634.38,3640.63,5345.0,3613.5384,3614.104,3606.3146,3612.5163,5345.0
2024-08-01 14:50:00,3639.66,3647.96,3639.66,3647.96,580.0,3611.5538,3619.7897,3611.5538,3619.7897,580.0
2024-08-01 14:55:00,3641.93,3648.76,3641.93,3648.76,1453.0,3613.8063,3620.5835,3613.8063,3620.5835,1453.0
2024-08-01 15:00:00,3652.0,3654.52,3646.64,3654.52,868.0,3623.7985,3626.2991,3618.4799,3626.2991,868.0
2024-08-01 15:05:00,3652.84,3653.27,3645.0,3646.84,5300.0,3624.632,3625.0587,3616.8526,3618.6784,5300.0
2024-08-01 15:10:00,3648.78,3648.78,3648.78,3648.78,200.0,3620.6034,3620.6034,3620.6034,3620.6034,200.0
2024-08-01 15:15:00,3645.25,3645.25,3645.25,3645.25,644.0,3617.1006,3617.1006,3617.1006,3617.1006,644.0
2024-08-01 15:20:00,3647.91,3650.32,3647.91,3650.32,1433.0,3619.7401,3622.1315,3619.7401,3622.1315,1433.0
2024-08-01 15:25:00,3655.05,3659.5,3653.01,3659.5,2519.0,3626.825,3631.2406,3624.8007,3631.2406,2519.0
2024-08-01 15:30:00,3660.0,3671.86,3658.8,3670.28,1790.0,3631.7367,3643.5052,3630.546,3641.9374,1790.0
2024-08-01 15:35:00,3671.91,3689.62,3671.91,3686.02,2035.0,3643.5548,3661.128,3643.5548,3657.5558,2035.0
2024-08-01 15:40:00,3686.02,3686.02,3678.29,3685.54,4339.0,3657.5558,3657.5558,3649.8855,3657.0795,4339.0
2024-08-01 15:45:00,3690.51,3702.74,3690.45,3699.52,4907.0,3662.0111,3674.1467,3661.9516,3670.9516,4907.0
2024-08-01 15:50:00,3699.5,3706.56,3661.3,3663.52,6852.0,3670.9317,3677.9372,3633.0267,3635.2296,6852.0
2024-08-01 15:55:00,3664.5,3664.5,3640.03,3656.39,11975.0,3636.202,3636.202,3611.921,3628.1546,11975.0
2024-08-02 09:30:00,3311.59,3363.28,3291.05,3331.93,24859.0,3286.0172,3337.3081,3265.6358,3306.2002,24859.0
2024-08-02 09:35:00,3331.93,3450.0,3300.0,3450.0,26464.0,3306.2002,3423.3584,3274.5167,3423.3584,26464.0
2024-08-02 09:40:00,3448.87,3465.56,3413.41,3427.38,5192.0,3422.2371,3438.7982,3387.051,3400.9131,5192.0
2024-08-02 09:45:00,3423.45,3442.41,3398.0,3438.52,7842.0,3397.0134,3415.827,3371.76,3411.9671,7842.0
2024-08-02 09:50:00,3440.0,3440.0,3398.01,3421.29,2439.0,3413.4356,3413.4356,3371.7699,3394.8701,2439.0
2024-08-02 09:55:00,3426.35,3438.37,3408.81,3427.89,2317.0,3399.891,3411.8182,3382.4865,3401.4191,2317.0
2024-08-02 10:00:00,3426.77,3457.7,3406.32,3430.01,9167.0,3400.3078,3430.9989,3380.0157,3403.5228,9167.0
2024-08-02 10:05:00,3444.43,3445.93,3413.0,3432.0,5610.0,3417.8314,3419.3198,3386.6441,3405.4974,5610.0
2024-08-02 10:10:00,3438.21,3444.39,3403.66,3403.66,8016.0,3411.6594,3417.7917,3377.3763,3377.3763,8016.0
2024-08-02 10:15:00,3406.62,3425.11,3406.62,3419.24,5239.0,3380.3134,3398.6606,3380.3134,3392.8359,5239.0
2024-08-02 10:20:00,3428.47,3438.61,3413.69,3433.14,2942.0,3401.9947,3412.0564,3387.3288,3406.6286,2942.0
2024-08-02 10:25:00,3427.4,3435.58,3421.62,3429.78,2015.0,3400.9329,3409.0498,3395.1976,3403.2945,2015.0
2024-08-02 10:30:00,3429.77,3436.13,3416.32,3423.63,2706.0,3403.2846,3409.5955,3389.9385,3397.192,2706.0
2024-08-02 10:35:00,3420.47,3420.95,3404.18,3410.73,3300.0,3394.0564,3394.5327,3377.8922,3384.3917,3300.0
2024-08-02 10:40:00,3413.2,3417.81,3405.06,3409.47,4960.0,3386.8426,3391.417,3378.7654,3383.1414,4960.0
2024-08-02 10:45:00,3410.49,3412.47,3405.01,3410.75,4914.0,3384.1535,3386.1182,3378.7158,3384.4115,4914.0
2024-08-02 10:50:00,3412.0,3418.85,3389.65,3399.26,6035.0,3385.6518,3392.4489,3363.4744,3373.0102,6035.0
2024-08-02 10:55:00,3387.84,3392.84,3353.03,3388.24,2717.0,3361.6784,3366.6398,3327.1372,3362.0753,2717.0
2024-08-02 11:00:00,3384.01,3396.57,3377.47,3386.71,3283.0,3357.878,3370.341,3351.3885,3360.5571,3283.0
2024-08-02 11:05:00,3385.68,3397.28,3381.52,3397.28,1378.0,3359.5351,3371.0455,3355.4072,3371.0455,1378.0
2024-08-02 11:10:00,3396.09,3402.71,3391.94,3398.89,1348.0,3369.8647,3376.4336,3365.7468,3372.6431,1348.0
2024-08-02 11:15:00,3394.78,3394.78,3370.93,3380.78,6505.0,3368.5648,3368.5648,3344.899,3354.6729,6505.0
2024-08-02 11:20:00,3377.93,3402.79,3377.69,3402.79,1771.0,3351.8449,3376.513,3351.6068,3376.513,1771.0
2024-08-02 11:25:00,3402.57,3402.57,3383.66,3383.68,3762.0,3376.2947,3376.2947,3357.5307,3357.5505,3762.0
2024-08-02 11:30:00,3382.46,3395.41,3382.45,3393.12,1326.0,3356.34,3369.19,3356.33,3366.9176,1326.0
2024-08-02 11:35:00,3390.66,3408.67,3390.66,3408.09,3615.0,3364.4766,3382.3476,3364.4766,3381.772,3615.0
2024-08-02 11:40:00,3408.13,3416.68,3402.86,3412.03,2700.0,3381.8117,3390.2957,3376.5824,3385.6816,2700.0
2024-08-02 11:45:00,3411.93,3420.37,3409.32,3410.18,2679.0,3385.5824,3393.9572,3382.9925,3383.8459,2679.0
2024-08-02 11:50:00,3409.68,3410.04,3403.48,3406.41,2500.0,3383.3498,3383.707,3377.1976,3380.105,2500.0
2024-08-02 11:55:00,3406.09,3411.22,3401.21,3401.21,2710.0,3379.7875,3384.8779,3374.9452,3374.9452,2710.0
2024-08-02 12:00:00,3400.55,3400.63,3386.12,3386.12,1442.0,3374.2903,3374.3696,3359.9717,3359.9717,1442.0
2024-08-02 12:05:00,3385.01,3386.12,3375.84,3376.18,2720.0,3358.8703,3359.9717,3349.7711,3350.1085,2720.0
2024-08-02 12:10:00,3374.26,3374.34,3358.77,3358.77,919.0,3348.2033,3348.2827,3332.8329,3332.8329,919.0
2024-08-02 12:15:00,3358.46,3367.46,3358.46,3361.45,3342.0,3332.5253,3341.4558,3332.5253,3335.4922,3342.0
2024-08-02 12:20:00,3361.44,3369.58,3361.44,3364.31,1300.0,3335.4823,3343.5594,3335.4823,3338.3301,1300.0
2024-08-02 12:25:00,3365.57,3384.76,3365.56,3384.76,1718.0,3339.5804,3358.6222,3339.5705,3358.6222,1718.0
2024-08-02 12:30:00,3383.35,3383.35,3374.98,3380.28,600.0,3357.2231,3357.2231,3348.9177,3354.1768,600.0
2024-08-02 12:35:00,3370.3,3370.3,3370.3,3370.3,100.0,3344.2739,3344.2739,3344.2739,3344.2739,100.0
2024-08-02 12:40:00,3369.67,3373.79,3369.67,3373.53,600.0,3343.6487,3347.7369,3343.6487,3347.4789,600.0
2024-08-02 12:45:00,3372.85,3374.72,3367.11,3374.72,993.0,3346.8042,3348.6597,3341.1085,3348.6597,993.0
2024-08-02 12:50:00,3364.36,3365.22,3364.36,3365.22,300.0,3338.3797,3339.2331,3338.3797,3339.2331,300.0
2024-08-02 12:55:00,3369.36,3369.36,3364.03,3364.04,1749.0,3343.3411,3343.3411,3338.0523,3338.0622,1749.0
2024-08-02 13:00:00,3366.55,3366.55,3359.27,3362.04,3049.0,3340.5528,3340.5528,3333.329,3336.0776,3049.0
2024-08-02 13:05:00,3363.47,3370.35,3361.86,3365.55,5159.0,3337.4966,3344.3235,3335.899,3339.5605,5159.0
2024-08-02 13:10:00,3365.36,3368.51,3362.19,3368.27,1300.0,3339.372,3342.4977,3336.2265,3342.2595,1300.0
2024-08-02 13:15:00,3374.26,3375.0,3372.53,3374.16,725.0,3348.2033,3348.9376,3346.4866,3348.1041,725.0
2024-08-02 13:20:00,3374.47,3380.87,3373.0,3380.68,2495.0,3348.4117,3354.7622,3346.953,3354.5737,2495.0
2024-08-02 13:25:00,3380.87,3384.48,3377.18,3377.26,1513.0,3354.7622,3358.3444,3351.1007,3351.1801,1513.0
2024-08-02 13:30:00,3364.29,3364.29,3364.28,3364.29,300.0,3338.3103,3338.3103,3338.3004,3338.3103,300.0
2024-08-02 13:35:00,3360.93,3362.36,3354.76,3355.81,1587.0,3334.9762,3336.3952,3328.8539,3329.8958,1587.0
2024-08-02 13:40:00,3355.44,3355.44,3342.84,3344.3,1010.0,3329.5286,3329.5286,3317.0259,3318.4746,1010.0
2024-08-02 13:45:00,3347.06,3347.06,3344.09,3344.1,500.0,3321.2133,3321.2133,3318.2663,3318.2762,500.0
2024-08-02 13:50:00,3347.45,3354.37,3345.22,3352.03,2235.0,3321.6003,3328.4669,3319.3875,3326.1449,2235.0
2024-08-02 13:55:00,3354.8,3360.32,3353.03,3357.5,1830.0,3328.8936,3334.3709,3327.1372,3331.5727,1830.0
2024-08-02 14:00:00,3358.3,3358.31,3353.74,3353.89,1100.0,3332.3665,3332.3765,3327.8417,3327.9906,1100.0
2024-08-02 14:05:00,3354.0,3354.0,3348.74,3350.0,941.0,3328.0997,3328.0997,3322.8804,3324.1306,941.0
2024-08-02 14:10:00,3350.83,3350.83,3342.84,3344.43,1900.0,3324.9542,3324.9542,3317.0259,3318.6036,1900.0
2024-08-02 14:15:00,3344.66,3344.67,3338.03,3338.03,866.0,3318.8319,3318.8418,3312.2531,3312.2531,866.0
2024-08-02 14:20:00,3338.86,3341.64,3330.87,3335.61,6051.0,3313.0766,3315.8352,3305.1483,3309.8517,6051.0
2024-08-02 14:25:00,3335.61,3341.11,3335.43,3337.11,3485.0,3309.8517,3315.3093,3309.6731,3311.3402,3485.0
2024-08-02 14:30:00,3336.64,3342.1,3335.03,3337.46,1600.0,3310.8738,3316.2916,3309.2762,3311.6875,1600.0
2024-08-02 14:35:00,3336.39,3348.54,3331.45,3348.54,1655.0,3310.6257,3322.6819,3305.7239,3322.6819,1655.0
2024-08-02 14:40:00,3352.83,3357.05,3352.83,3354.3,1579.0,3326.9388,3331.1262,3326.9388,3328.3974,1579.0
2024-08-02 14:45:00,3352.3,3354.47,3346.99,3354.47,1055.0,3326.4129,3328.5661,3321.1439,3328.5661,1055.0
2024-08-02 14:50:00,3351.43,3353.86,3347.46,3347.46,1429.0,3325.5496,3327.9608,3321.6102,3321.6102,1429.0
2024-08-02 14:55:00,3350.89,3350.9,3340.26,3343.83,1615.0,3325.0138,3325.0237,3314.4658,3318.0083,1615.0
2024-08-02 15:00:00,3347.53,3350.82,3345.74,3345.91,949.0,3321.6797,3324.9443,3319.9035,3320.0722,949.0
2024-08-02 15:05:00,3345.21,3345.22,3344.86,3344.93,1646.0,3319.3776,3319.3875,3319.0303,3319.0998,1646.0
2024-08-02 15:10:00,3348.59,3349.72,3336.18,3339.85,2737.0,3322.7315,3323.8528,3310.4173,3314.059,2737.0
2024-08-02 15:15:00,3339.7,3347.23,3335.93,3344.6,2724.0,3313.9102,3321.382,3310.1693,3318.7723,2724.0
2024-08-02 15:20:00,3341.16,3343.35,3333.0,3333.0,5057.0,3315.3589,3317.532,3307.2619,3307.2619,5057.0
2024-08-02 15:25:00,3333.47,3336.17,3329.66,3330.78,5098.0,3307.7283,3310.4074,3303.9477,3305.059,5098.0
2024-08-02 15:30:00,3329.88,3333.2,3326.95,3326.96,2725.0,3304.166,3307.4604,3301.2586,3301.2685,2725.0
2024-08-02 15:35:00,3327.02,3327.6,3317.02,3318.01,4283.0,3301.3281,3301.9036,3291.4053,3292.3877,4283.0
2024-08-02 15:40:00,3318.71,3320.87,3318.22,3319.85,1622.0,3293.0823,3295.2256,3292.596,3294.2134,1622.0
2024-08-02 15:45:00,3317.02,3317.04,3309.69,3310.81,10168.0,3291.4053,3291.4251,3284.1319,3285.2433,10168.0
2024-08-02 15:50:00,3304.88,3319.04,3297.6,3315.53,14114.0,3279.359,3293.4097,3272.1353,3289.9268,14114.0
2024-08-02 15:55:00,3320.97,3328.92,3314.78,3324.23,22570.0,3295.3248,3303.2134,3289.1826,3298.5596,22570.0
2024-08-05 09:30:00,3205.0,3230.0,3180.0,3190.6,27987.0,3180.2503,3205.0573,3155.4434,3165.9615,27987.0
2024-08-05 09:35:00,3191.6,3232.5,3182.01,3232.5,16391.0,3166.9538,3207.538,3157.4379,3207.538,16391.0
2024-08-05 09:40:00,3230.0,3242.98,3222.09,3225.0,7981.0,3205.0573,3217.9371,3197.2084,3200.0959,7981.0
2024-08-05 09:45:00,3228.55,3259.57,3227.04,3259.57,3601.0,3203.6185,3234.3989,3202.1201,3234.3989,3601.0
2024-08-05 09:50:00,3255.0,3255.0,3240.02,3244.42,4000.0,3229.8642,3229.8642,3214.9999,3219.3659,4000.0
2024-08-05 09:55:00,3245.0,3245.0,3229.73,3230.92,1705.0,3219.9415,3219.9415,3204.7894,3205.9702,1705.0
2024-08-05 10:00:00,3239.48,3288.0,3236.52,3283.87,3605.0,3214.4641,3262.6094,3211.5269,3258.5113,3605.0
2024-08-05 10:05:00,3286.9,3290.0,3264.7,3272.64,5231.0,3261.5179,3264.594,3239.4893,3247.368,5231.0
2024-08-05 10:10:00,3272.79,3284.99,3267.63,3284.99,1890.0,3247.5169,3259.6226,3242.3967,3259.6226,1890.0
2024-08-05 10:15:00,3285.19,3285.19,3267.5,3271.96,3181.0,3259.8211,3259.8211,3242.2677,3246.6933,3181.0
2024-08-05 10:20:00,3271.1,3271.1,3247.76,3251.83,2620.0,3245.8399,3245.8399,3222.6801,3226.7187,2620.0
2024-08-05 10:25:00,3251.0,3251.0,3234.35,3234.35,1025.0,3225.8951,3225.8951,3209.3737,3209.3737,1025.0
2024-08-05 10:30:00,3234.35,3235.93,3222.8,3230.91,1847.0,3209.3737,3210.9415,3197.9129,3205.9603,1847.0
2024-08-05 10:35:00,3231.48,3236.43,3225.4,3227.16,1650.0,3206.5259,3211.4376,3200.4928,3202.2392,1650.0
2024-08-05 10:40:00,3232.79,3232.79,3223.17,3232.41,1200.0,3207.8257,3207.8257,3198.28,3207.4487,1200.0
2024-08-05 10:45:00,3226.61,3242.25,3226.61,3233.82,1618.0,3201.6935,3217.2127,3201.6935,3208.8478,1618.0
2024-08-05 10:50:00,3233.98,3259.72,3230.59,3259.72,2880.0,3209.0066,3234.5478,3205.6427,3234.5478,2880.0
2024-08-05 10:55:00,3250.83,3250.83,3232.75,3232.75,1254.0,3225.7264,3225.7264,3207.7861,3207.7861,1254.0
2024-08-05 11:00:00,3229.2,3229.2,3225.0,3227.29,1233.0,3204.2635,3204.2635,3200.0959,3202.3682,1233.0
2024-08-05 11:05:00,3231.23,3255.66,3231.23,3255.0,719.0,3206.2778,3230.5191,3206.2778,3229.8642,719.0
2024-08-05 11:10:00,3257.57,3259.57,3252.01,3256.36,1250.0,3232.4144,3234.3989,3226.8973,3231.2137,1250.0
2024-08-05 11:15:00,3263.6,3274.13,3261.43,3272.9,3150.0,3238.3978,3248.8465,3236.2446,3247.626,3150.0
2024-08-05 11:20:00,3265.98,3277.0,3265.76,3277.0,1140.0,3240.7594,3251.6943,3240.5411,3251.6943,1140.0
2024-08-05 11:25:00,3273.96,3276.45,3265.64,3265.64,1707.0,3248.6778,3251.1486,3240.4221,3240.4221,1707.0
2024-08-05 11:30:00,3267.47,3272.76,3265.63,3266.8,2109.0,3242.2379,3247.4871,3240.4121,3241.5731,2109.0
2024-08-05 11:35:00,3267.13,3279.16,3264.3,3279.16,1311.0,3241.9006,3253.8377,3239.0924,3253.8377,1311.0
2024-08-05 11:40:00,3276.13,3280.9,3275.03,3277.02,2707.0,3250.8311,3255.5642,3249.7396,3251.7142,2707.0
2024-08-05 11:45:00,3278.48,3282.37,3277.52,3282.05,1988.0,3253.1629,3257.0229,3252.2103,3256.7053,1988.0
2024-08-05 11:50:00,3275.58,3287.37,3275.58,3287.37,868.0,3250.2853,3261.9843,3250.2853,3261.9843,868.0
2024-08-05 11:55:00,3291.22,3295.0,3291.21,3292.2,856.0,3265.8045,3269.5553,3265.7946,3266.777,856.0
2024-08-05 12:00:00,3295.93,3300.0,3288.46,3300.0,2263.0,3270.4782,3274.5167,3263.0658,3274.5167,2263.0
2024-08-05 12:05:00,3293.4,3307.14,3293.4,3307.14,412.0,3267.9677,3281.6016,3267.9677,3281.6016,412.0
2024-08-05 12:10:00,3308.92,3318.15,3304.41,3318.15,540.0,3283.3679,3292.5266,3278.8927,3292.5266,540.0
2024-08-05 12:15:00,3319.24,3328.49,3319.23,3328.49,1500.0,3293.6082,3302.7867,3293.5982,3302.7867,1500.0
2024-08-05 12:20:00,3331.2,3336.67,3329.41,3336.65,3625.0,3305.4758,3310.9036,3303.6996,3310.8837,3625.0
2024-08-05 12:25:00,3339.5,3349.28,3338.57,3348.71,902.0,3313.7117,3323.4162,3312.7889,3322.8506,902.0
2024-08-05 12:30:00,3350.0,3350.0,3339.0,3339.0,879.0,3324.1306,3324.1306,3313.2156,3313.2156,879.0
2024-08-05 12:35:00,3330.35,3336.22,3330.35,3336.22,1039.0,3304.6324,3310.457,3304.6324,3310.457,1039.0
2024-08-05 12:40:00,3349.99,3354.31,3347.75,3347.75,2536.0,3324.1207,3328.4073,3321.898,3321.898,2536.0
2024-08-05 12:45:00,3350.13,3353.64,3345.9,3351.83,2915.0,3324.2596,3327.7425,3320.0623,3325.9465,2915.0
2024-08-05 12:50:00,3350.22,3352.2,3347.59,3348.29,1155.0,3324.3489,3326.3136,3321.7392,3322.4338,1155.0
2024-08-05 12:55:00,3345.28,3345.28,3338.85,3342.03,800.0,3319.4471,3319.4471,3313.0667,3316.2222,800.0
2024-08-05 13:00:00,3342.03,3342.03,3342.03,3342.03,597.0,3316.2222,3316.2222,3316.2222,3316.2222,597.0
2024-08-05 13:05:00,3344.72,3354.06,3342.02,3353.21,1503.0,3318.8914,3328.1593,3316.2122,3327.3158,1503.0
2024-08-05 13:10:00,3351.25,3360.83,3351.25,3360.83,1739.0,3325.371,3334.877,3325.371,3334.877,1739.0
2024-08-05 13:15:00,3362.47,3371.74,3360.63,3371.74,1874.0,3336.5043,3345.7027,3334.6785,3345.7027,1874.0
2024-08-05 13:20:00,3372.27,3373.58,3368.63,3371.92,1409.0,3346.2287,3347.5285,3342.6168,3345.8814,1409.0
2024-08-05 13:25:00,3370.08,3374.14,3367.35,3367.35,1700.0,3344.0556,3348.0842,3341.3466,3341.3466,1700.0
2024-08-05 13:30:00,3369.26,3369.26,3362.94,3367.58,3204.0,3343.2419,3343.2419,3336.9707,3341.5749,3204.0
2024-08-05 13:35:00,3370.0,3371.99,3362.77,3367.47,1239.0,3343.9762,3345.9508,3336.802,3341.4657,1239.0
2024-08-05 13:40:00,3369.0,3373.63,3362.5,3362.5,1314.0,3342.9839,3347.5781,3336.5341,3336.5341,1314.0
2024-08-05 13:45:00,3362.12,3369.0,3362.12,3368.22,1672.0,3336.157,3342.9839,3336.157,3342.2099,1672.0
2024-08-05 13:50:00,3364.88,3370.28,3364.88,3369.93,900.0,3338.8957,3344.254,3338.8957,3343.9067,900.0
2024-08-05 13:55:00,3369.93,3372.83,3368.83,3369.27,1100.0,3343.9067,3346.7843,3342.8152,3343.2518,1100.0
2024-08-05 14:00:00,3364.5,3365.99,3361.58,3361.58,300.0,3338.5187,3339.9971,3335.6212,3335.6212,300.0
2024-08-05 14:05:00,3367.69,3367.91,3363.36,3363.36,621.0,3341.684,3341.9023,3337.3875,3337.3875,621.0
2024-08-05 14:10:00,3368.55,3370.04,3365.56,3365.58,1100.0,3342.5374,3344.0159,3339.5705,3339.5903,1100.0
2024-08-05 14:15:00,3361.26,3363.24,3358.85,3361.56,1200.0,3335.3037,3337.2684,3332.9123,3335.6014,1200.0
2024-08-05 14:20:00,3359.64,3359.69,3354.65,3356.0,898.0,3333.6962,3333.7458,3328.7447,3330.0843,898.0
2024-08-05 14:25:00,3355.28,3363.75,3355.28,3361.11,900.0,3329.3699,3337.7744,3329.3699,3335.1548,900.0
2024-08-05 14:30:00,3364.21,3364.21,3353.46,3353.46,200.0,3338.2309,3338.2309,3327.5639,3327.5639,200.0
2024-08-05 14:35:00,3353.43,3355.3,3350.3,3351.72,1008.0,3327.5341,3329.3897,3324.4283,3325.8373,1008.0
2024-08-05 14:40:00,3345.9,3351.94,3345.9,3349.8,301.0,3320.0623,3326.0556,3320.0623,3323.9322,301.0
2024-08-05 14:45:00,3346.54,3348.07,3346.54,3348.07,500.0,3320.6973,3322.2155,3320.6973,3322.2155,500.0
2024-08-05 14:50:00,3350.0,3358.31,3347.61,3347.61,1200.0,3324.1306,3332.3765,3321.7591,3321.7591,1200.0
2024-08-05 14:55:00,3347.89,3347.89,3345.02,3347.81,608.0,3322.0369,3322.0369,3319.1891,3321.9575,608.0
2024-08-05 15:00:00,3350.37,3359.45,3350.37,3357.76,900.0,3324.4978,3333.5076,3324.4978,3331.8307,900.0
2024-08-05 15:05:00,3356.8,3356.8,3351.65,3351.65,1187.0,3330.8781,3330.8781,3325.7679,3325.7679,1187.0
2024-08-05 15:10:00,3351.57,3352.84,3348.48,3351.41,1204.0,3325.6885,3326.9487,3322.6224,3325.5297,1204.0
2024-08-05 15:15:00,3351.2,3351.35,3349.49,3351.05,1087.0,3325.3214,3325.4702,3323.6246,3325.1725,1087.0
2024-08-05 15:20:00,3353.83,3354.28,3349.49,3354.28,1400.0,3327.931,3328.3776,3323.6246,3328.3776,1400.0
2024-08-05 15:25:00,3356.36,3362.93,3355.5,3362.92,1339.0,3330.4415,3336.9608,3329.5882,3336.9509,1339.0
2024-08-05 15:30:00,3365.0,3365.97,3362.22,3362.94,1200.0,3339.0148,3339.9773,3336.2563,3336.9707,1200.0
2024-08-05 15:35:00,3361.48,3361.58,3357.47,3361.12,1256.0,3335.522,3335.6212,3331.5429,3335.1648,1256.0
2024-08-05 15:40:00,3360.14,3360.54,3356.68,3358.23,1826.0,3334.1923,3334.5892,3330.759,3332.2971,1826.0
2024-08-05 15:45:00,3357.86,3363.2,3354.98,3358.0,3815.0,3331.9299,3337.2287,3329.0722,3332.0688,3815.0
2024-08-05 15:50:00,3354.17,3375.37,3354.17,3375.37,7670.0,3328.2684,3349.3047,3328.2684,3349.3047,7670.0
2024-08-05 15:55:00,3375.95,3387.36,3375.35,3387.0,15189.0,3349.8802,3361.2021,3349.2849,3360.8449,15189.0
2024-08-06 09:30:00,3415.0,3415.0,3386.49,3386.49,2957.0,3388.6287,3388.6287,3360.3388,3360.3388,2957.0
2024-08-06 09:35:00,3408.64,3412.59,3392.75,3410.0,2842.0,3382.3178,3386.2373,3366.5505,3383.6673,2842.0
2024-08-06 09:40:00,3409.68,3411.7,3395.93,3400.0,2539.0,3383.3498,3385.3542,3369.7059,3373.7445,2539.0
2024-08-06 09:45:00,3397.75,3407.36,3395.44,3407.36,1990.0,3371.5119,3381.0477,3369.2197,3381.0477,1990.0
2024-08-06 09:50:00,3401.4,3414.8,3401.4,3413.68,1344.0,3375.1337,3388.4302,3375.1337,3387.3189,1344.0
2024-08-06 09:55:00,3413.43,3419.15,3411.39,3415.66,2728.0,3387.0708,3392.7466,3385.0466,3389.2836,2728.0
2024-08-06 10:00:00,3413.07,3425.38,3411.09,3422.44,3050.0,3386.7136,3398.9285,3384.7489,3396.0112,3050.0
2024-08-06 10:05:00,3418.22,3418.22,3416.31,3416.31,300.0,3391.8238,3391.8238,3389.9286,3389.9286,300.0
2024-08-06 10:10:00,3417.12,3422.89,3415.15,3419.6,1957.0,3390.7323,3396.4578,3388.7775,3393.1932,1957.0
2024-08-06 10:15:00,3424.87,3431.35,3423.05,3431.35,796.0,3398.4225,3404.8524,3396.6165,3404.8524,796.0
2024-08-06 10:20:00,3430.02,3434.27,3427.84,3433.48,3784.0,3403.5327,3407.7499,3401.3695,3406.966,3784.0
2024-08-06 10:25:00,3436.8,3442.74,3433.59,3438.01,3596.0,3410.2603,3416.1545,3407.0751,3411.461,3596.0
2024-08-06 10:30:00,3433.84,3436.88,3428.54,3431.16,2430.0,3407.3232,3410.3397,3402.0641,3404.6639,2430.0
2024-08-06 10:35:00,3435.7,3443.37,3435.7,3440.53,1600.0,3409.1688,3416.7796,3409.1688,3413.9615,1600.0
2024-08-06 10:40:00,3442.82,3447.25,3441.17,3442.91,1513.0,3416.2338,3420.6296,3414.5966,3416.3232,1513.0
2024-08-06 10:45:00,3443.58,3461.18,3443.57,3461.0,1478.0,3416.988,3434.4521,3416.9781,3434.2735,1478.0
2024-08-06 10:50:00,3462.47,3466.72,3457.69,3462.35,2754.0,3435.7321,3439.9493,3430.989,3435.613,2754.0
2024-08-06 10:55:00,3455.54,3465.0,3454.17,3465.0,3165.0,3428.8556,3438.2426,3427.4962,3438.2426,3165.0
2024-08-06 11:00:00,3465.0,3472.66,3465.0,3472.66,602.0,3438.2426,3445.8434,3438.2426,3445.8434,602.0
2024-08-06 11:05:00,3475.07,3477.32,3472.71,3476.62,700.0,3448.2348,3450.4674,3445.893,3449.7728,700.0
2024-08-06 11:10:00,3468.76,3472.32,3466.47,3472.32,752.0,3441.9735,3445.506,3439.7012,3445.506,752.0
2024-08-06 11:15:00,3468.05,3475.56,3465.8,3472.33,4345.0,3441.269,3448.721,3439.0364,3445.516,4345.0
2024-08-06 11:20:00,3477.6,3480.17,3475.98,3480.17,3600.0,3450.7453,3453.2954,3449.1378,3453.2954,3600.0
2024-08-06 11:25:00,3480.27,3480.31,3460.4,3460.4,4541.0,3453.3947,3453.4343,3433.6781,3433.6781,4541.0
2024-08-06 11:30:00,3463.1,3469.24,3463.09,3469.03,1200.0,3436.3572,3442.4498,3436.3473,3442.2414,1200.0
2024-08-06 11:35:00,3472.27,3476.56,3470.32,3476.56,916.0,3445.4564,3449.7133,3443.5215,3449.7133,916.0
2024-08-06 11:40:00,3479.57,3484.41,3476.97,3480.14,1437.0,3452.7001,3457.5027,3450.1201,3453.2657,1437.0
2024-08-06 11:45:00,3483.08,3483.9,3476.36,3480.15,2024.0,3456.183,3456.9966,3449.5148,3453.2756,2024.0
2024-08-06 11:50:00,3482.59,3482.59,3482.58,3482.59,100.0,3455.6967,3455.6967,3455.6868,3455.6967,100.0
2024-08-06 11:55:00,3481.32,3481.32,3478.29,3478.3,503.0,3454.4365,3454.4365,3451.4299,3451.4399,503.0
2024-08-06 12:00:00,3482.52,3482.73,3476.68,3477.24,1400.0,3455.6273,3455.8357,3449.8324,3450.3881,1400.0
2024-08-06 12:05:00,3476.8,3476.8,3474.71,3474.71,300.0,3449.9514,3449.9514,3447.8776,3447.8776,300.0
2024-08-06 12:10:00,3480.23,3481.69,3479.16,3480.42,1200.0,3453.355,3454.8037,3452.2932,3453.5435,1200.0
2024-08-06 12:15:00,3480.04,3480.04,3478.43,3478.43,256.0,3453.1664,3453.1664,3451.5689,3451.5689,256.0
2024-08-06 12:20:00,3471.57,3471.57,3464.18,3467.17,1300.0,3444.7618,3444.7618,3437.4289,3440.3958,1300.0
2024-08-06 12:25:00,3464.19,3467.0,3457.41,3457.41,1130.0,3437.4388,3440.2271,3430.7112,3430.7112,1130.0
2024-08-06 12:30:00,3459.46,3468.06,3458.57,3468.06,2323.0,3432.7454,3441.2789,3431.8622,3441.2789,2323.0
2024-08-06 12:35:00,3468.06,3473.79,3467.51,3473.78,1103.0,3441.2789,3446.9647,3440.7332,3446.9548,1103.0
2024-08-06 12:40:00,3474.53,3474.53,3472.08,3472.08,400.0,3447.699,3447.699,3445.2679,3445.2679,400.0
2024-08-06 12:45:00,3470.44,3483.52,3466.23,3479.82,3572.0,3443.6406,3456.6196,3439.4631,3452.9481,3572.0
2024-08-06 12:50:00,3477.33,3482.83,3477.32,3482.83,641.0,3450.4774,3455.9349,3450.4674,3455.9349,641.0
2024-08-06 12:55:00,3479.85,3485.08,3479.25,3485.08,1027.0,3452.9779,3458.1675,3452.3825,3458.1675,1027.0
2024-08-06 13:00:00,3480.25,3489.5,3480.24,3489.5,626.0,3453.3748,3462.5534,3453.3649,3462.5534,626.0
2024-08-06 13:05:00,3485.0,3490.78,3483.66,3489.68,1470.0,3458.0881,3463.8235,3456.7585,3462.732,1470.0
2024-08-06 13:10:00,3483.8,3490.76,3483.8,3488.36,900.0,3456.8974,3463.8036,3456.8974,3461.4222,900.0
2024-08-06 13:15:00,3485.02,3485.02,3485.02,3485.02,100.0,3458.108,3458.108,3458.108,3458.108,100.0
2024-08-06 13:20:00,3483.43,3486.36,3480.0,3480.87,900.0,3456.5303,3459.4376,3453.1267,3453.99,900.0
2024-08-06 13:25:00,3484.4,3484.4,3479.5,3480.93,500.0,3457.4928,3457.4928,3452.6306,3454.0496,500.0
2024-08-06 13:30:00,3484.44,3484.44,3484.44,3484.44,135.0,3457.5325,3457.5325,3457.5325,3457.5325,135.0
2024-08-06 13:35:00,3480.69,3483.13,3475.97,3475.97,1560.0,3453.8114,3456.2326,3449.1279,3449.1279,1560.0
2024-08-06 13:40:00,3467.84,3467.84,3465.78,3465.95,800.0,3441.0606,3441.0606,3439.0165,3439.1852,800.0
2024-08-06 13:45:00,3462.27,3462.44,3460.02,3462.44,454.0,3435.5337,3435.7023,3433.301,3435.7023,454.0
2024-08-06 13:50:00,3461.75,3469.05,3461.75,3468.83,800.0,3435.0177,3442.2613,3435.0177,3442.043,800.0
2024-08-06 13:55:00,3466.99,3469.24,3466.98,3469.23,483.0,3440.2172,3442.4498,3440.2073,3442.4399,483.0
2024-08-06 14:00:00,3467.13,3468.28,3463.71,3463.87,400.0,3440.3561,3441.4972,3436.9625,3437.1213,400.0
2024-08-06 14:05:00,3464.48,3464.48,3455.79,3455.8,600.0,3437.7266,3437.7266,3429.1037,3429.1136,600.0
2024-08-06 14:10:00,3452.93,3454.19,3446.33,3446.59,783.0,3426.2658,3427.516,3419.7167,3419.9747,783.0
2024-08-06 14:15:00,3441.27,3441.27,3440.96,3440.97,200.0,3414.6958,3414.6958,3414.3882,3414.3981,200.0
2024-08-06 14:20:00,3444.65,3449.81,3444.65,3449.81,258.0,3418.0497,3423.1699,3418.0497,3423.1699,258.0
2024-08-06 14:25:00,3454.83,3454.83,3454.83,3454.83,400.0,3428.1511,3428.1511,3428.1511,3428.1511,400.0
2024-08-06 14:30:00,3453.12,3453.57,3447.71,3449.38,1809.0,3426.4543,3426.9008,3421.0861,3422.7432,1809.0
2024-08-06 14:35:00,3455.1,3457.24,3453.53,3454.86,400.0,3428.419,3430.5425,3426.8611,3428.1809,400.0
2024-08-06 14:40:00,3453.72,3456.11,3453.71,3456.11,500.0,3427.0497,3429.4212,3427.0398,3429.4212,500.0
2024-08-06 14:45:00,3457.26,3460.17,3457.26,3459.77,300.0,3430.5623,3433.4499,3430.5623,3433.053,300.0
2024-08-06 14:50:00,3463.62,3465.67,3463.37,3465.67,700.0,3436.8732,3438.9074,3436.6252,3438.9074,700.0
2024-08-06 14:55:00,3459.58,3459.58,3451.83,3451.83,200.0,3432.8644,3432.8644,3425.1743,3425.1743,200.0
2024-08-06 15:00:00,3447.31,3450.82,3441.97,3441.97,1200.0,3420.6892,3424.1721,3415.3904,3415.3904,1200.0
2024-08-06 15:05:00,3439.51,3442.3,3437.84,3442.3,1100.0,3412.9494,3415.7179,3411.2923,3415.7179,1100.0
2024-08-06 15:10:00,3442.66,3449.5,3442.12,3443.79,1300.0,3416.0751,3422.8623,3415.5393,3417.1964,1300.0
2024-08-06 15:15:00,3443.29,3443.91,3437.82,3441.96,1714.0,3416.7002,3417.3154,3411.2725,3415.3805,1714.0
2024-08-06 15:20:00,3441.52,3454.32,3441.52,3454.32,800.0,3414.9439,3427.645,3414.9439,3427.645,800.0
2024-08-06 15:25:00,3452.27,3458.58,3452.27,3455.27,834.0,3425.6109,3431.8721,3425.6109,3428.5877,834.0
2024-08-06 15:30:00,3456.38,3458.49,3455.8,3458.49,400.0,3429.6891,3431.7828,3429.1136,3431.7828,400.0
2024-08-06 15:35:00,3460.59,3462.48,3457.69,3461.11,1050.0,3433.8666,3435.742,3430.989,3434.3826,1050.0
2024-08-06 15:40:00,3461.48,3461.48,3451.8,3451.8,807.0,3434.7498,3434.7498,3425.1445,3425.1445,807.0
2024-08-06 15:45:00,3448.89,3448.89,3437.18,3437.87,1114.0,3422.257,3422.257,3410.6374,3411.3221,1114.0
2024-08-06 15:50:00,3428.99,3433.35,3416.13,3418.21,3700.0,3402.5106,3406.837,3389.75,3391.8139,3700.0
2024-08-06 15:55:00,3421.4,3421.4,3411.13,3414.25,3446.0,3394.9793,3394.9793,3384.7886,3387.8845,3446.0
2024-08-07 09:30:00,3402.65,3419.41,3385.85,3395.97,16417.0,3376.374,3393.0046,3359.7038,3369.7456,16417.0
2024-08-07 09:35:00,3391.32,3404.98,3383.2,3404.98,14566.0,3365.1315,3378.6861,3357.0742,3378.6861,14566.0
2024-08-07 09:40:00,3413.06,3426.1,3403.89,3425.0,2007.0,3386.7037,3399.643,3377.6045,3398.5515,2007.0
2024-08-07 09:45:00,3431.41,3444.36,3431.41,3441.65,2208.0,3404.912,3417.762,3404.912,3415.0729,2208.0
2024-08-07 09:50:00,3444.36,3450.78,3441.93,3445.34,5950.0,3417.762,3424.1324,3415.3507,3418.7344,5950.0
2024-08-07 09:55:00,3447.59,3447.59,3434.16,3443.51,3413.0,3420.967,3420.967,3407.6407,3416.9185,3413.0
2024-08-07 10:00:00,3449.8,3462.15,3449.8,3456.11,3456.0,3423.1599,3435.4146,3423.1599,3429.4212,3456.0
2024-08-07 10:05:00,3461.19,3462.45,3452.7,3460.0,1600.0,3434.462,3435.7123,3426.0376,3433.2812,1600.0
2024-08-07 10:10:00,3467.43,3472.34,3464.35,3464.53,4130.0,3440.6538,3445.5259,3437.5976,3437.7762,4130.0
2024-08-07 10:15:00,3469.83,3472.31,3450.05,3450.05,3501.0,3443.0353,3445.4961,3423.408,3423.408,3501.0
2024-08-07 10:20:00,3449.94,3450.0,3434.11,3434.11,2844.0,3423.2989,3423.3584,3407.5911,3407.5911,2844.0
2024-08-07 10:25:00,3432.58,3432.58,3418.76,3418.76,991.0,3406.0729,3406.0729,3392.3596,3392.3596,991.0
2024-08-07 10:30:00,3420.26,3426.18,3418.8,3426.18,972.0,3393.8481,3399.7223,3392.3993,3399.7223,972.0
2024-08-07 10:35:00,3424.76,3424.76,3419.16,3419.16,602.0,3398.3133,3398.3133,3392.7566,3392.7566,602.0
2024-08-07 10:40:00,3414.92,3418.33,3410.06,3416.41,1100.0,3388.5493,3391.933,3383.7268,3390.0278,1100.0
2024-08-07 10:45:00,3417.17,3434.26,3411.8,3421.0,2931.0,3390.7819,3407.74,3385.4534,3394.5823,2931.0
2024-08-07 10:50:00,3417.09,3417.09,3408.62,3409.24,1000.0,3390.7025,3390.7025,3382.2979,3382.9132,1000.0
2024-08-07 10:55:00,3408.7,3414.16,3408.69,3414.16,1100.0,3382.3773,3387.7952,3382.3674,3387.7952,1100.0
2024-08-07 11:00:00,3412.41,3418.49,3412.41,3417.93,1539.0,3386.0587,3392.0917,3386.0587,3391.5361,1539.0
2024-08-07 11:05:00,3423.57,3425.11,3421.15,3425.11,500.0,3397.1325,3398.6606,3394.7312,3398.6606,500.0
2024-08-07 11:10:00,3424.16,3424.16,3408.85,3412.29,800.0,3397.7179,3397.7179,3382.5262,3385.9396,800.0
2024-08-07 11:15:00,3409.52,3409.52,3394.85,3403.72,1084.0,3383.191,3383.191,3368.6343,3377.4358,1084.0
2024-08-07 11:20:00,3401.75,3402.38,3395.08,3395.92,718.0,3375.481,3376.1061,3368.8625,3369.696,718.0
2024-08-07 11:25:00,3398.94,3401.52,3394.19,3401.52,700.0,3372.6927,3375.2528,3367.9794,3375.2528,700.0
2024-08-07 11:30:00,3407.25,3409.0,3407.1,3407.1,400.0,3380.9385,3382.675,3380.7897,3380.7897,400.0
2024-08-07 11:35:00,3406.82,3406.82,3406.82,3406.82,100.0,3380.5118,3380.5118,3380.5118,3380.5118,100.0
2024-08-07 11:40:00,3400.3,3403.0,3392.15,3392.15,2889.0,3374.0422,3376.7213,3365.9551,3365.9551,2889.0
2024-08-07 11:45:00,3393.02,3395.23,3389.7,3392.36,5431.0,3366.8184,3369.0113,3363.5241,3366.1635,5431.0
2024-08-07 11:50:00,3392.85,3396.76,3388.51,3396.76,800.0,3366.6497,3370.5295,3362.3432,3370.5295,800.0
2024-08-07 11:55:00,3393.94,3396.74,3393.94,3396.74,200.0,3367.7313,3370.5097,3367.7313,3370.5097,200.0
2024-08-07 12:00:00,3394.72,3394.72,3378.02,3378.82,900.0,3368.5053,3368.5053,3351.9342,3352.7281,900.0
2024-08-07 12:05:00,3378.91,3383.35,3378.91,3383.35,400.0,3352.8174,3357.2231,3352.8174,3357.2231,400.0
2024-08-07 12:10:00,3382.25,3392.32,3382.24,3392.32,600.0,3356.1316,3366.1238,3356.1217,3366.1238,600.0
2024-08-07 12:15:00,3392.32,3392.32,3392.32,3392.32,0.0,3366.1238,3366.1238,3366.1238,3366.1238,0.0
2024-08-07 12:20:00,3390.84,3395.89,3390.84,3391.26,700.0,3364.6552,3369.6663,3364.6552,3365.072,700.0
2024-08-07 12:25:00,3393.54,3399.55,3393.54,3399.55,782.0,3367.3344,3373.298,3367.3344,3373.298,782.0
2024-08-07 12:30:00,3399.36,3399.36,3391.7,3391.7,200.0,3373.1095,3373.1095,3365.5086,3365.5086,200.0
2024-08-07 12:35:00,3392.68,3392.68,3391.49,3391.49,287.0,3366.481,3366.481,3365.3002,3365.3002,287.0
2024-08-07 12:40:00,3390.87,3390.87,3383.58,3383.58,259.0,3364.685,3364.685,3357.4513,3357.4513,259.0
2024-08-07 12:45:00,3384.69,3384.77,3379.61,3380.7,633.0,3358.5527,3358.6321,3353.512,3354.5936,633.0
2024-08-07 12:50:00,3380.28,3380.28,3369.24,3371.47,2179.0,3354.1768,3354.1768,3343.222,3345.4348,2179.0
2024-08-07 12:55:00,3371.6,3379.41,3368.57,3373.32,1189.0,3345.5638,3353.3135,3342.5572,3347.2705,1189.0
2024-08-07 13:00:00,3366.89,3372.01,3366.89,3372.01,330.0,3340.8902,3345.9707,3340.8902,3345.9707,330.0
2024-08-07 13:05:00,3363.48,3367.21,3361.48,3365.76,2288.0,3337.5065,3341.2077,3335.522,3339.7689,2288.0
2024-08-07 13:10:00,3357.89,3358.52,3355.13,3355.14,684.0,3331.9597,3332.5848,3329.221,3329.2309,684.0
2024-08-07 13:15:00,3350.0,3350.0,3341.22,3345.42,1992.0,3324.1306,3324.1306,3315.4184,3319.586,1992.0
2024-08-07 13:20:00,3345.55,3345.55,3343.66,3343.66,300.0,3319.715,3319.715,3317.8396,3317.8396,300.0
2024-08-07 13:25:00,3346.93,3351.17,3346.93,3349.08,4866.0,3321.0843,3325.2916,3321.0843,3323.2177,4866.0
2024-08-07 13:30:00,3350.28,3350.28,3350.27,3350.28,100.0,3324.4085,3324.4085,3324.3985,3324.4085,100.0
2024-08-07 13:35:00,3354.16,3354.16,3350.37,3352.0,300.0,3328.2585,3328.2585,3324.4978,3326.1152,300.0
2024-08-07 13:40:00,3350.39,3350.39,3345.32,3348.54,2097.0,3324.5176,3324.5176,3319.4868,3322.6819,2097.0
2024-08-07 13:45:00,3351.77,3351.77,3351.77,3351.77,100.0,3325.887,3325.887,3325.887,3325.887,100.0
2024-08-07 13:50:00,3348.58,3351.32,3345.46,3351.32,1200.0,3322.7216,3325.4404,3319.6257,3325.4404,1200.0
2024-08-07 13:55:00,3348.61,3351.21,3346.11,3348.55,610.0,3322.7514,3325.3313,3320.2707,3322.6918,610.0
2024-08-07 14:00:00,3348.28,3348.28,3339.86,3339.86,1818.0,3322.4239,3322.4239,3314.0689,3314.0689,1818.0
2024-08-07 14:05:00,3341.22,3341.22,3335.66,3339.23,1000.0,3315.4184,3315.4184,3309.9014,3313.4438,1000.0
2024-08-07 14:10:00,3334.31,3337.23,3334.31,3337.23,400.0,3308.5618,3311.4592,3308.5618,3311.4592,400.0
2024-08-07 14:15:00,3336.71,3340.0,3336.71,3340.0,250.0,3310.9433,3314.2078,3310.9433,3314.2078,250.0
2024-08-07 14:20:00,3339.09,3343.28,3338.89,3340.07,1054.0,3313.3049,3317.4625,3313.1064,3314.2773,1054.0
2024-08-07 14:25:00,3343.7,3343.7,3339.06,3339.66,500.0,3317.8793,3317.8793,3313.2751,3313.8705,500.0
2024-08-07 14:30:00,3334.17,3334.17,3330.37,3330.37,200.0,3308.4229,3308.4229,3304.6522,3304.6522,200.0
2024-08-07 14:35:00,3331.07,3331.13,3331.07,3331.13,200.0,3305.3468,3305.4063,3305.3468,3305.4063,200.0
2024-08-07 14:40:00,3328.85,3332.37,3328.84,3330.21,400.0,3303.1439,3306.6368,3303.134,3304.4934,400.0
2024-08-07 14:45:00,3328.03,3328.03,3320.42,3320.42,900.0,3302.3303,3302.3303,3294.779,3294.779,900.0
2024-08-07 14:50:00,3325.97,3325.97,3320.34,3321.86,603.0,3300.2862,3300.2862,3294.6997,3296.2079,603.0
2024-08-07 14:55:00,3321.88,3323.0,3318.56,3318.56,1100.0,3296.2278,3297.3391,3292.9334,3292.9334,1100.0
2024-08-07 15:00:00,3319.91,3336.3,3319.84,3336.3,1416.0,3294.273,3310.5364,3294.2035,3310.5364,1416.0
2024-08-07 15:05:00,3338.0,3340.25,3330.29,3330.29,1044.0,3312.2233,3314.4559,3304.5728,3304.5728,1044.0
2024-08-07 15:10:00,3332.68,3332.68,3326.99,3326.99,1645.0,3306.9444,3306.9444,3301.2983,3301.2983,1645.0
2024-08-07 15:15:00,3328.97,3332.54,3328.97,3330.13,700.0,3303.263,3306.8055,3303.263,3304.4141,700.0
2024-08-07 15:20:00,3333.65,3334.26,3324.62,3324.62,900.0,3307.9069,3308.5122,3298.9466,3298.9466,900.0
2024-08-07 15:25:00,3327.37,3327.37,3317.11,3319.12,1395.0,3301.6754,3301.6754,3291.4946,3293.4891,1395.0
2024-08-07 15:30:00,3319.17,3321.45,3311.52,3312.12,4570.0,3293.5387,3295.8011,3285.9478,3286.5431,4570.0
2024-08-07 15:35:00,3311.78,3315.06,3310.26,3314.6,2609.0,3286.2058,3289.4604,3284.6975,3289.004,2609.0
2024-08-07 15:40:00,3313.88,3313.88,3307.14,3307.52,1660.0,3288.2895,3288.2895,3281.6016,3281.9787,1660.0
2024-08-07 15:45:00,3309.54,3314.85,3308.07,3314.28,2049.0,3283.9831,3289.2521,3282.5244,3288.6865,2049.0
2024-08-07 15:50:00,3314.92,3314.92,3297.22,3297.23,4131.0,3289.3215,3289.3215,3271.7582,3271.7681,4131.0
2024-08-07 15:55:00,3298.53,3305.11,3291.8,3304.91,4779.0,3273.0581,3279.5873,3266.3801,3279.3888,4779.0
2024-08-08 09:30:00,3316.07,3340.12,3307.89,3328.0,4491.0,3290.4626,3314.3269,3282.3458,3302.3005,4491.0
2024-08-08 09:35:00,3323.54,3323.54,3317.28,3317.28,400.0,3297.875,3297.875,3291.6633,3291.6633,400.0
2024-08-08 09:40:00,3318.34,3318.34,3314.94,3314.94,400.0,3292.7151,3292.7151,3289.3414,3289.3414,400.0
2024-08-08 09:45:00,3318.13,3322.99,3313.84,3316.59,2653.0,3292.5067,3297.3292,3288.2499,3290.9786,2653.0
2024-08-08 09:50:00,3320.0,3328.35,3315.88,3323.14,8430.0,3294.3623,3302.6478,3290.2741,3297.478,8430.0
2024-08-08 09:55:00,3330.09,3350.0,3330.09,3350.0,5860.0,3304.3744,3324.1306,3304.3744,3324.1306,5860.0
2024-08-08 10:00:00,3350.0,3364.73,3340.54,3343.79,5749.0,3324.1306,3338.7469,3314.7437,3317.9686,5749.0
2024-08-08 10:05:00,3343.69,3343.69,3327.09,3341.36,4237.0,3317.8694,3317.8694,3301.3975,3315.5573,4237.0
2024-08-08 10:10:00,3341.31,3343.77,3334.44,3338.09,1749.0,3315.5077,3317.9487,3308.6908,3312.3126,1749.0
2024-08-08 10:15:00,3345.64,3354.92,3345.61,3352.8,1307.0,3319.8043,3329.0126,3319.7745,3326.909,1307.0
2024-08-08 10:20:00,3346.49,3359.13,3346.49,3355.3,1169.0,3320.6477,3333.1901,3320.6477,3329.3897,1169.0
2024-08-08 10:25:00,3351.8,3358.91,3347.72,3347.72,1451.0,3325.9167,3332.9718,3321.8682,3321.8682,1451.0
2024-08-08 10:30:00,3364.88,3364.88,3363.67,3363.67,200.0,3338.8957,3338.8957,3337.6951,3337.6951,200.0
2024-08-08 10:35:00,3367.55,3367.55,3366.14,3366.14,500.0,3341.5451,3341.5451,3340.146,3340.146,500.0
2024-08-08 10:40:00,3365.93,3368.23,3362.29,3365.27,1191.0,3339.9376,3342.2198,3336.3257,3339.2827,1191.0
2024-08-08 10:45:00,3367.14,3371.88,3365.26,3371.88,907.0,3341.1383,3345.8417,3339.2728,3345.8417,907.0
2024-08-08 10:50:00,3372.5,3374.59,3367.3,3370.49,1316.0,3346.4569,3348.5307,3341.297,3344.4624,1316.0
2024-08-08 10:55:00,3369.76,3369.76,3363.63,3369.1,2126.0,3343.738,3343.738,3337.6554,3343.0831,2126.0
2024-08-08 11:00:00,3371.4,3371.4,3371.4,3371.4,100.0,3345.3654,3345.3654,3345.3654,3345.3654,100.0
2024-08-08 11:05:00,3371.4,3371.4,3371.4,3371.4,0.0,3345.3654,3345.3654,3345.3654,3345.3654,0.0
2024-08-08 11:10:00,3364.93,3364.93,3357.8,3360.16,1558.0,3338.9453,3338.9453,3331.8704,3334.2122,1558.0
2024-08-08 11:15:00,3359.32,3359.32,3359.32,3359.32,569.0,3333.3787,3333.3787,3333.3787,3333.3787,569.0
2024-08-08 11:20:00,3356.91,3370.0,3356.91,3368.16,2502.0,3330.9873,3343.9762,3330.9873,3342.1504,2502.0
2024-08-08 11:25:00,3372.25,3374.0,3368.22,3371.22,1182.0,3346.2088,3347.9453,3342.2099,3345.1868,1182.0
2024-08-08 11:30:00,3371.87,3379.95,3371.87,3376.92,1209.0,3345.8317,3353.8493,3345.8317,3350.8427,1209.0
2024-08-08 11:35:00,3374.87,3375.43,3373.59,3374.75,1200.0,3348.8086,3349.3642,3347.5385,3348.6895,1200.0
2024-08-08 11:40:00,3379.19,3379.19,3374.81,3375.75,1200.0,3353.0952,3353.0952,3348.749,3349.6818,1200.0
2024-08-08 11:45:00,3375.82,3375.82,3370.09,3370.09,600.0,3349.7512,3349.7512,3344.0655,3344.0655,600.0
2024-08-08 11:50:00,3373.29,3377.76,3371.22,3371.23,2033.0,3347.2408,3351.6763,3345.1868,3345.1967,2033.0
2024-08-08 11:55:00,3373.45,3373.45,3373.45,3373.45,352.0,3347.3995,3347.3995,3347.3995,3347.3995,352.0
2024-08-08 12:00:00,3380.0,3383.12,3380.0,3383.12,631.0,3353.899,3356.9949,3353.899,3356.9949,631.0
2024-08-08 12:05:00,3385.0,3389.33,3384.76,3387.06,1180.0,3358.8603,3363.1569,3358.6222,3360.9044,1180.0
2024-08-08 12:10:00,3380.7,3380.77,3379.33,3379.33,400.0,3354.5936,3354.663,3353.2341,3353.2341,400.0
2024-08-08 12:15:00,3381.53,3381.53,3381.53,3381.53,100.0,3355.4171,3355.4171,3355.4171,3355.4171,100.0
2024-08-08 12:20:00,3381.71,3381.71,3381.71,3381.71,100.0,3355.5958,3355.5958,3355.5958,3355.5958,100.0
2024-08-08 12:25:00,3381.2,3381.2,3381.2,3381.2,100.0,3355.0897,3355.0897,3355.0897,3355.0897,100.0
2024-08-08 12:30:00,3376.24,3382.42,3376.23,3382.42,775.0,3350.168,3356.3003,3350.1581,3356.3003,775.0
2024-08-08 12:35:00,3382.95,3382.95,3379.96,3382.95,797.0,3356.8262,3356.8262,3353.8593,3356.8262,797.0
2024-08-08 12:40:00,3382.09,3387.93,3376.67,3387.93,903.0,3355.9728,3361.7677,3350.5947,3361.7677,903.0
2024-08-08 12:45:00,3385.32,3385.32,3384.31,3384.32,300.0,3359.1779,3359.1779,3358.1757,3358.1856,300.0
2024-08-08 12:50:00,3384.32,3384.32,3384.32,3384.32,0.0,3358.1856,3358.1856,3358.1856,3358.1856,0.0
2024-08-08 12:55:00,3379.4,3385.08,3377.92,3380.34,850.0,3353.3036,3358.9397,3351.835,3354.2363,850.0
2024-08-08 13:00:00,3373.97,3373.97,3372.85,3372.85,200.0,3347.9155,3347.9155,3346.8042,3346.8042,200.0
2024-08-08 13:05:00,3361.94,3362.94,3361.83,3362.94,1352.0,3335.9784,3336.9707,3335.8693,3336.9707,1352.0
2024-08-08 13:10:00,3367.27,3367.27,3361.87,3363.87,300.0,3341.2673,3341.2673,3335.909,3337.8935,300.0
2024-08-08 13:15:00,3363.22,3370.59,3363.22,3370.59,400.0,3337.2485,3344.5616,3337.2485,3344.5616,400.0
2024-08-08 13:20:00,3376.01,3378.61,3372.42,3372.42,500.0,3349.9398,3352.5197,3346.3775,3346.3775,500.0
2024-08-08 13:25:00,3374.45,3376.37,3371.89,3376.37,689.0,3348.3918,3350.297,3345.8516,3350.297,689.0
2024-08-08 13:30:00,3374.52,3374.52,3368.07,3372.5,800.0,3348.4613,3348.4613,3342.0611,3346.4569,800.0
2024-08-08 13:35:00,3373.06,3373.06,3372.0,3372.0,500.0,3347.0125,3347.0125,3345.9607,3345.9607,500.0
2024-08-08 13:40:00,3372.9,3372.9,3372.9,3372.9,900.0,3346.8538,3346.8538,3346.8538,3346.8538,900.0
2024-08-08 13:45:00,3372.9,3372.9,3372.9,3372.9,0.0,3346.8538,3346.8538,3346.8538,3346.8538,0.0
2024-08-08 13:50:00,3369.15,3369.37,3368.8,3368.84,500.0,3343.1327,3343.351,3342.7854,3342.8251,500.0
2024-08-08 13:55:00,3370.44,3373.32,3370.44,3373.32,575.0,3344.4128,3347.2705,3344.4128,3347.2705,575.0
2024-08-08 14:00:00,3372.15,3375.45,3370.73,3375.45,736.0,3346.1096,3349.3841,3344.7005,3349.3841,736.0
2024-08-08 14:05:00,3377.0,3377.0,3375.71,3375.71,2326.0,3350.9221,3350.9221,3349.6421,3349.6421,2326.0
2024-08-08 14:10:00,3376.73,3376.73,3376.73,3376.73,100.0,3350.6542,3350.6542,3350.6542,3350.6542,100.0
2024-08-08 14:15:00,3387.37,3387.37,3387.07,3387.07,200.0,3361.212,3361.212,3360.9144,3360.9144,200.0
2024-08-08 14:20:00,3390.0,3392.8,3384.14,3389.25,2089.0,3363.8217,3366.6001,3358.007,3363.0775,2089.0
2024-08-08 14:25:00,3384.41,3388.98,3384.41,3387.48,600.0,3358.2749,3362.8096,3358.2749,3361.3212,600.0
2024-08-08 14:30:00,3390.81,3390.81,3386.94,3390.1,305.0,3364.6255,3364.6255,3360.7854,3363.921,305.0
2024-08-08 14:35:00,3393.95,3393.95,3393.95,3393.95,100.0,3367.7412,3367.7412,3367.7412,3367.7412,100.0
2024-08-08 14:40:00,3394.6,3394.6,3389.89,3393.41,900.0,3368.3862,3368.3862,3363.7126,3367.2054,900.0
2024-08-08 14:45:00,3396.27,3397.28,3394.56,3394.56,300.0,3370.0433,3371.0455,3368.3465,3368.3465,300.0
2024-08-08 14:50:00,3394.56,3394.56,3394.56,3394.56,0.0,3368.3465,3368.3465,3368.3465,3368.3465,0.0
2024-08-08 14:55:00,3401.57,3401.57,3397.9,3399.0,600.0,3375.3024,3375.3024,3371.6607,3372.7522,600.0
2024-08-08 15:00:00,3398.26,3398.26,3393.51,3395.13,400.0,3372.0179,3372.0179,3367.3046,3368.9121,400.0
2024-08-08 15:05:00,3392.27,3409.58,3392.27,3400.68,5835.0,3366.0742,3383.2505,3366.0742,3374.4193,5835.0
2024-08-08 15:10:00,3400.07,3403.37,3398.77,3400.75,1000.0,3373.814,3377.0885,3372.524,3374.4887,1000.0
2024-08-08 15:15:00,3397.81,3397.96,3395.37,3397.34,600.0,3371.5714,3371.7203,3369.1503,3371.1051,600.0
2024-08-08 15:20:00,3395.41,3399.56,3395.41,3396.88,893.0,3369.19,3373.3079,3369.19,3370.6486,893.0
2024-08-08 15:25:00,3397.79,3400.97,3396.21,3396.22,1762.0,3371.5516,3374.707,3369.9838,3369.9937,1762.0
2024-08-08 15:30:00,3396.22,3396.22,3396.22,3396.22,0.0,3369.9937,3369.9937,3369.9937,3369.9937,0.0
2024-08-08 15:35:00,3389.5,3389.5,3386.5,3387.12,2750.0,3363.3256,3363.3256,3360.3488,3360.964,2750.0
2024-08-08 15:40:00,3387.12,3395.92,3387.11,3395.92,1098.0,3360.964,3369.696,3360.9541,3369.696,1098.0
2024-08-08 15:45:00,3391.62,3391.62,3388.9,3388.91,484.0,3365.4292,3365.4292,3362.7302,3362.7402,484.0
2024-08-08 15:50:00,3390.72,3398.24,3386.83,3398.24,3881.0,3364.5362,3371.9981,3360.6762,3371.9981,3881.0
2024-08-08 15:55:00,3393.36,3399.94,3385.15,3397.62,4621.0,3367.1558,3373.685,3359.0092,3371.3829,4621.0
2024-08-09 09:30:00,3394.85,3415.0,3394.85,3415.0,2148.0,3368.6343,3388.6287,3368.6343,3388.6287,2148.0
2024-08-09 09:35:00,3396.18,3420.39,3396.18,3420.39,867.0,3369.954,3393.9771,3369.954,3393.9771,867.0
2024-08-09 09:40:00,3408.34,3408.34,3396.28,3396.28,524.0,3382.0201,3382.0201,3370.0532,3370.0532,524.0
2024-08-09 09:45:00,3405.0,3405.44,3405.0,3405.0,548.0,3378.7059,3379.1425,3378.7059,3378.7059,548.0
2024-08-09 09:50:00,3409.99,3409.99,3404.77,3404.77,300.0,3383.6574,3383.6574,3378.4777,3378.4777,300.0
2024-08-09 09:55:00,3406.44,3406.44,3399.08,3399.08,1288.0,3380.1348,3380.1348,3372.8316,3372.8316,1288.0
2024-08-09 10:00:00,3403.26,3414.99,3403.26,3414.99,400.0,3376.9793,3388.6188,3376.9793,3388.6188,400.0
2024-08-09 10:05:00,3418.21,3418.89,3415.5,3416.43,400.0,3391.8139,3392.4886,3389.1248,3390.0476,400.0
2024-08-09 10:10:00,3415.66,3420.56,3415.66,3420.56,1353.0,3389.2836,3394.1457,3389.2836,3394.1457,1353.0
2024-08-09 10:15:00,3422.54,3425.0,3421.62,3424.0,700.0,3396.1105,3398.5515,3395.1976,3397.5592,700.0
2024-08-09 10:20:00,3425.0,3425.0,3415.85,3424.98,1114.0,3398.5515,3398.5515,3389.4721,3398.5316,1114.0
2024-08-09 10:25:00,3424.98,3424.98,3424.98,3424.98,0.0,3398.5316,3398.5316,3398.5316,3398.5316,0.0
2024-08-09 10:30:00,3421.22,3422.27,3415.8,3417.34,952.0,3394.8006,3395.8425,3389.4225,3390.9506,952.0
2024-08-09 10:35:00,3416.33,3416.33,3415.31,3415.31,600.0,3389.9484,3389.9484,3388.9363,3388.9363,600.0
2024-08-09 10:40:00,3415.0,3415.0,3412.5,3412.5,223.0,3388.6287,3388.6287,3386.148,3386.148,223.0
2024-08-09 10:45:00,3417.52,3421.97,3416.63,3417.48,1000.0,3391.1292,3395.5449,3390.2461,3391.0895,1000.0
2024-08-09 10:50:00,3420.33,3421.22,3420.33,3421.22,1601.0,3393.9175,3394.8006,3393.9175,3394.8006,1601.0
2024-08-09 10:55:00,3424.71,3424.71,3421.66,3422.41,1330.0,3398.2637,3398.2637,3395.2373,3395.9815,1330.0
2024-08-09 11:00:00,3422.74,3425.34,3422.73,3423.86,1200.0,3396.3089,3398.8888,3396.299,3397.4203,1200.0
2024-08-09 11:05:00,3427.6,3428.12,3426.02,3426.02,700.0,3401.1314,3401.6474,3399.5636,3399.5636,700.0
2024-08-09 11:10:00,3427.94,3436.47,3427.94,3436.47,414.0,3401.4688,3409.9329,3401.4688,3409.9329,414.0
2024-08-09 11:15:00,3437.16,3441.43,3437.16,3441.43,356.0,3410.6176,3414.8546,3410.6176,3414.8546,356.0
2024-08-09 11:20:00,3441.0,3441.41,3435.56,3436.29,1020.0,3414.4279,3414.8347,3409.0299,3409.7543,1020.0
2024-08-09 11:25:00,3440.0,3440.82,3436.09,3436.1,300.0,3413.4356,3414.2493,3409.5558,3409.5657,300.0
2024-08-09 11:30:00,3432.24,3432.89,3432.23,3432.89,800.0,3405.7355,3406.3805,3405.7256,3406.3805,800.0
2024-08-09 11:35:00,3432.55,3436.1,3431.98,3436.1,500.0,3406.0432,3409.5657,3405.4776,3409.5657,500.0
2024-08-09 11:40:00,3433.6,3439.55,3433.6,3437.61,1325.0,3407.085,3412.9891,3407.085,3411.0641,1325.0
2024-08-09 11:45:00,3437.7,3439.55,3433.62,3433.62,669.0,3411.1534,3412.9891,3407.1049,3407.1049,669.0
2024-08-09 11:50:00,3436.12,3436.12,3436.12,3436.12,100.0,3409.5856,3409.5856,3409.5856,3409.5856,100.0
2024-08-09 11:55:00,3436.3,3439.54,3431.47,3431.47,1733.0,3409.7642,3412.9792,3404.9715,3404.9715,1733.0
2024-08-09 12:00:00,3431.6,3436.85,3431.59,3436.85,1958.0,3405.1005,3410.31,3405.0906,3410.31,1958.0
2024-08-09 12:05:00,3431.12,3431.12,3424.96,3427.03,800.0,3404.6242,3404.6242,3398.5118,3400.5658,800.0
2024-08-09 12:10:00,3426.96,3429.22,3422.64,3423.61,600.0,3400.4963,3402.7389,3396.2097,3397.1722,600.0
2024-08-09 12:15:00,3423.61,3423.61,3423.61,3423.61,0.0,3397.1722,3397.1722,3397.1722,3397.1722,0.0
2024-08-09 12:20:00,3421.88,3429.19,3421.87,3425.59,700.0,3395.4556,3402.7091,3395.4456,3399.1369,700.0
2024-08-09 12:25:00,3425.59,3425.59,3425.59,3425.59,0.0,3399.1369,3399.1369,3399.1369,3399.1369,0.0
2024-08-09 12:30:00,3424.14,3429.2,3424.14,3428.86,500.0,3397.6981,3402.719,3397.6981,3402.3817,500.0
2024-08-09 12:35:00,3428.86,3428.86,3428.86,3428.86,0.0,3402.3817,3402.3817,3402.3817,3402.3817,0.0
2024-08-09 12:40:00,3427.71,3427.71,3419.35,3419.35,1501.0,3401.2405,3401.2405,3392.9451,3392.9451,1501.0
2024-08-09 12:45:00,3421.66,3431.3,3421.54,3431.3,600.0,3395.2373,3404.8028,3395.1182,3404.8028,600.0
2024-08-09 12:50:00,3426.65,3430.94,3426.65,3427.03,400.0,3400.1887,3404.4456,3400.1887,3400.5658,400.0
2024-08-09 12:55:00,3428.96,3431.55,3428.96,3431.55,900.0,3402.4809,3405.0509,3402.4809,3405.0509,900.0
2024-08-09 13:00:00,3430.96,3435.09,3430.82,3430.82,523.0,3404.4654,3408.5635,3404.3265,3404.3265,523.0
2024-08-09 13:05:00,3433.08,3433.08,3433.08,3433.08,100.0,3406.5691,3406.5691,3406.5691,3406.5691,100.0
2024-08-09 13:10:00,3437.81,3439.69,3435.71,3439.69,300.0,3411.2625,3413.128,3409.1788,3413.128,300.0
2024-08-09 13:15:00,3439.69,3439.69,3439.69,3439.69,0.0,3413.128,3413.128,3413.128,3413.128,0.0
2024-08-09 13:20:00,3441.41,3441.42,3441.41,3441.41,200.0,3414.8347,3414.8447,3414.8347,3414.8347,200.0
2024-08-09 13:25:00,3446.99,3450.56,3446.99,3450.56,400.0,3420.3716,3423.9141,3420.3716,3423.9141,400.0
2024-08-09 13:30:00,3453.67,3456.0,3453.67,3456.0,200.0,3427.0001,3429.3121,3427.0001,3429.3121,200.0
2024-08-09 13:35:00,3456.0,3456.0,3456.0,3456.0,0.0,3429.3121,3429.3121,3429.3121,3429.3121,0.0
2024-08-09 13:40:00,3454.5,3454.5,3453.35,3453.36,500.0,3427.8237,3427.8237,3426.6825,3426.6925,500.0
2024-08-09 13:45:00,3453.33,3453.33,3453.33,3453.33,100.0,3426.6627,3426.6627,3426.6627,3426.6627,100.0
2024-08-09 13:50:00,3454.95,3454.95,3445.63,3445.94,700.0,3428.2702,3428.2702,3419.0221,3419.3298,700.0
2024-08-09 13:55:00,3445.05,3445.05,3445.05,3445.05,100.0,3418.4466,3418.4466,3418.4466,3418.4466,100.0
2024-08-09 14:00:00,3445.06,3452.33,3445.06,3447.64,1100.0,3418.4566,3425.6704,3418.4566,3421.0166,1100.0
2024-08-09 14:05:00,3447.64,3447.64,3447.64,3447.64,0.0,3421.0166,3421.0166,3421.0166,3421.0166,0.0
2024-08-09 14:10:00,3449.86,3452.0,3447.93,3447.93,407.0,3423.2195,3425.343,3421.3044,3421.3044,407.0
2024-08-09 14:15:00,3446.85,3447.85,3446.85,3447.85,200.0,3420.2327,3421.225,3420.2327,3421.225,200.0
2024-08-09 14:20:00,3447.13,3447.13,3446.84,3446.84,300.0,3420.5106,3420.5106,3420.2228,3420.2228,300.0
2024-08-09 14:25:00,3443.95,3447.18,3443.27,3446.8,1248.0,3417.3551,3420.5602,3416.6804,3420.1831,1248.0
2024-08-09 14:30:00,3439.14,3440.0,3435.02,3435.02,342.0,3412.5823,3413.4356,3408.4941,3408.4941,342.0
2024-08-09 14:35:00,3435.97,3438.59,3431.74,3438.59,8458.0,3409.4367,3412.0365,3405.2394,3412.0365,8458.0
2024-08-09 14:40:00,3440.75,3446.77,3440.74,3442.6,1503.0,3414.1798,3420.1533,3414.1699,3416.0155,1503.0
2024-08-09 14:45:00,3440.92,3444.66,3440.92,3443.09,500.0,3414.3485,3418.0596,3414.3485,3416.5018,500.0
2024-08-09 14:50:00,3432.63,3436.16,3427.98,3427.98,300.0,3406.1225,3409.6253,3401.5084,3401.5084,300.0
2024-08-09 14:55:00,3428.0,3430.66,3426.03,3428.29,500.0,3401.5283,3404.1678,3399.5735,3401.8161,500.0
2024-08-09 15:00:00,3429.7,3430.58,3428.78,3428.78,400.0,3403.2152,3404.0884,3402.3023,3402.3023,400.0
2024-08-09 15:05:00,3431.14,3433.89,3426.88,3433.89,1898.0,3404.644,3407.3728,3400.4169,3407.3728,1898.0
2024-08-09 15:10:00,3436.31,3437.65,3431.71,3431.71,944.0,3409.7741,3411.1038,3405.2096,3405.2096,944.0
2024-08-09 15:15:00,3441.24,3443.92,3438.27,3443.92,439.0,3414.666,3417.3254,3411.719,3417.3254,439.0
2024-08-09 15:20:00,3443.2,3443.2,3438.98,3438.99,443.0,3416.6109,3416.6109,3412.4235,3412.4334,443.0
2024-08-09 15:25:00,3441.03,3444.22,3441.03,3444.22,400.0,3414.4577,3417.623,3414.4577,3417.623,400.0
2024-08-09 15:30:00,3441.64,3443.55,3441.63,3443.55,200.0,3415.063,3416.9582,3415.053,3416.9582,200.0
2024-08-09 15:35:00,3445.2,3445.47,3439.65,3439.65,1300.0,3418.5955,3418.8634,3413.0883,3413.0883,1300.0
2024-08-09 15:40:00,3440.58,3442.58,3438.92,3439.03,1200.0,3414.0111,3415.9957,3412.364,3412.4731,1200.0
2024-08-09 15:45:00,3439.37,3439.37,3433.38,3433.38,810.0,3412.8105,3412.8105,3406.8667,3406.8667,810.0
2024-08-09 15:50:00,3429.3,3433.33,3423.03,3433.33,4605.0,3402.8183,3406.8171,3396.5967,3406.8171,4605.0
2024-08-09 15:55:00,3430.55,3448.66,3430.55,3448.33,5112.0,3404.0586,3422.0288,3404.0586,3421.7013,5112.0
2024-08-12 09:30:00,3442.41,3469.31,3442.41,3450.39,2409.0,3415.827,3442.5193,3415.827,3423.7454,2409.0
2024-08-12 09:35:00,3443.18,3443.19,3435.67,3435.67,500.0,3416.5911,3416.601,3409.1391,3409.1391,500.0
2024-08-12 09:40:00,3429.14,3434.16,3413.03,3421.2,808.0,3402.6595,3407.6407,3386.6739,3394.7808,808.0
2024-08-12 09:45:00,3421.2,3421.2,3421.2,3421.2,0.0,3394.7808,3394.7808,3394.7808,3394.7808,0.0
2024-08-12 09:50:00,3412.0,3416.75,3407.58,3413.76,1601.0,3385.6518,3390.3652,3381.266,3387.3983,1601.0
2024-08-12 09:55:00,3404.67,3404.67,3400.0,3400.0,246.0,3378.3785,3378.3785,3373.7445,3373.7445,246.0
2024-08-12 10:00:00,3405.6,3408.42,3403.24,3408.42,6500.0,3379.3013,3382.0995,3376.9595,3382.0995,6500.0
2024-08-12 10:05:00,3399.27,3421.25,3399.27,3421.25,829.0,3373.0202,3394.8304,3373.0202,3394.8304,829.0
2024-08-12 10:10:00,3421.75,3422.88,3419.78,3422.39,821.0,3395.3266,3396.4478,3393.3718,3395.9616,821.0
2024-08-12 10:15:00,3423.22,3423.22,3411.78,3413.7,1653.0,3396.7852,3396.7852,3385.4335,3387.3387,1653.0
2024-08-12 10:20:00,3420.39,3421.03,3412.47,3421.03,400.0,3393.9771,3394.6121,3386.1182,3394.6121,400.0
2024-08-12 10:25:00,3424.0,3432.99,3423.99,3432.99,619.0,3397.5592,3406.4798,3397.5493,3406.4798,619.0
2024-08-12 10:30:00,3420.93,3427.87,3420.93,3427.87,400.0,3394.5129,3401.3993,3394.5129,3401.3993,400.0
2024-08-12 10:35:00,3436.46,3436.46,3436.46,3436.46,100.0,3409.923,3409.923,3409.923,3409.923,100.0
2024-08-12 10:40:00,3443.33,3449.09,3443.33,3447.33,719.0,3416.7399,3422.4554,3416.7399,3420.709,719.0
2024-08-12 10:45:00,3451.09,3453.83,3447.04,3453.83,500.0,3424.44,3427.1588,3420.4213,3427.1588,500.0
2024-08-12 10:50:00,3448.63,3451.17,3447.76,3448.0,1124.0,3421.999,3424.5194,3421.1357,3421.3738,1124.0
2024-08-12 10:55:00,3448.0,3448.0,3448.0,3448.0,0.0,3421.3738,3421.3738,3421.3738,3421.3738,0.0
2024-08-12 11:00:00,3452.8,3458.46,3452.8,3458.46,6900.0,3426.1368,3431.7531,3426.1368,3431.7531,6900.0
2024-08-12 11:05:00,3462.61,3465.11,3461.08,3465.11,400.0,3435.871,3438.3517,3434.3528,3438.3517,400.0
2024-08-12 11:10:00,3467.68,3471.47,3467.67,3471.47,200.0,3440.9019,3444.6626,3440.892,3444.6626,200.0
2024-08-12 11:15:00,3467.95,3467.95,3467.95,3467.95,100.0,3441.1698,3441.1698,3441.1698,3441.1698,100.0
2024-08-12 11:20:00,3466.98,3466.98,3450.81,3450.81,548.0,3440.2073,3440.2073,3424.1621,3424.1621,548.0
2024-08-12 11:25:00,3440.45,3440.93,3440.45,3440.93,200.0,3413.8822,3414.3584,3413.8822,3414.3584,200.0
2024-08-12 11:30:00,3431.48,3431.48,3431.48,3431.48,101.0,3404.9814,3404.9814,3404.9814,3404.9814,101.0
2024-08-12 11:35:00,3431.48,3431.48,3431.48,3431.48,0.0,3404.9814,3404.9814,3404.9814,3404.9814,0.0
2024-08-12 11:40:00,3428.46,3428.46,3421.24,3424.12,400.0,3401.9847,3401.9847,3394.8205,3397.6783,400.0
2024-08-12 11:45:00,3425.81,3429.21,3423.94,3426.78,1078.0,3399.3552,3402.7289,3397.4996,3400.3177,1078.0
2024-08-12 11:50:00,3430.71,3432.95,3428.28,3432.95,500.0,3404.2174,3406.4401,3401.8061,3406.4401,500.0
2024-08-12 11:55:00,3437.43,3440.19,3437.43,3440.19,300.0,3410.8855,3413.6242,3410.8855,3413.6242,300.0
2024-08-12 12:00:00,3440.19,3440.19,3440.19,3440.19,0.0,3413.6242,3413.6242,3413.6242,3413.6242,0.0
2024-08-12 12:05:00,3442.49,3445.81,3442.49,3445.81,200.0,3415.9064,3419.2008,3415.9064,3419.2008,200.0
2024-08-12 12:10:00,3449.78,3449.78,3449.78,3449.78,100.0,3423.1401,3423.1401,3423.1401,3423.1401,100.0
2024-08-12 12:15:00,3442.77,3452.09,3442.76,3448.57,500.0,3416.1842,3425.4323,3416.1743,3421.9394,500.0
2024-08-12 12:20:00,3449.58,3449.58,3448.65,3448.65,200.0,3422.9416,3422.9416,3422.0188,3422.0188,200.0
2024-08-12 12:25:00,3450.06,3453.56,3448.82,3450.8,1000.0,3423.4179,3426.8909,3422.1875,3424.1522,1000.0
2024-08-12 12:30:00,3446.06,3446.81,3446.05,3446.81,200.0,3419.4488,3420.193,3419.4389,3420.193,200.0
2024-08-12 12:35:00,3444.35,3447.43,3444.34,3447.43,318.0,3417.752,3420.8082,3417.7421,3420.8082,318.0
2024-08-12 12:40:00,3447.43,3447.43,3447.43,3447.43,0.0,3420.8082,3420.8082,3420.8082,3420.8082,0.0
2024-08-12 12:45:00,3451.96,3451.96,3445.89,3445.9,592.0,3425.3033,3425.3033,3419.2801,3419.2901,592.0
2024-08-12 12:50:00,3445.9,3445.9,3445.9,3445.9,0.0,3419.2901,3419.2901,3419.2901,3419.2901,0.0
2024-08-12 12:55:00,3442.61,3442.61,3442.07,3442.07,200.0,3416.0255,3416.0255,3415.4896,3415.4896,200.0
2024-08-12 13:00:00,3442.07,3442.07,3442.07,3442.07,0.0,3415.4896,3415.4896,3415.4896,3415.4896,0.0
2024-08-12 13:05:00,3442.07,3442.07,3442.07,3442.07,0.0,3415.4896,3415.4896,3415.4896,3415.4896,0.0
2024-08-12 13:10:00,3442.07,3442.07,3442.07,3442.07,0.0,3415.4896,3415.4896,3415.4896,3415.4896,0.0
2024-08-12 13:15:00,3442.93,3442.93,3442.92,3442.93,200.0,3416.343,3416.343,3416.3331,3416.343,200.0
2024-08-12 13:20:00,3445.95,3446.54,3445.95,3446.54,200.0,3419.3397,3419.9251,3419.3397,3419.9251,200.0
2024-08-12 13:25:00,3442.9,3442.9,3439.18,3439.57,836.0,3416.3132,3416.3132,3412.622,3413.0089,836.0
2024-08-12 13:30:00,3440.07,3440.07,3435.24,3435.24,200.0,3413.5051,3413.5051,3408.7124,3408.7124,200.0
2024-08-12 13:35:00,3435.55,3435.55,3433.8,3433.81,375.0,3409.02,3409.02,3407.2835,3407.2934,375.0
2024-08-12 13:40:00,3440.5,3441.0,3440.5,3441.0,200.0,3413.9318,3414.4279,3413.9318,3414.4279,200.0
2024-08-12 13:45:00,3438.78,3438.78,3438.78,3438.78,101.0,3412.225,3412.225,3412.225,3412.225,101.0
2024-08-12 13:50:00,3438.02,3438.95,3435.15,3438.95,896.0,3411.4709,3412.3937,3408.6231,3412.3937,896.0
2024-08-12 13:55:00,3444.06,3444.39,3441.74,3441.74,300.0,3417.4643,3417.7917,3415.1622,3415.1622,300.0
2024-08-12 14:00:00,3441.74,3441.74,3441.74,3441.74,0.0,3415.1622,3415.1622,3415.1622,3415.1622,0.0
2024-08-12 14:05:00,3441.69,3441.69,3440.73,3440.73,200.0,3415.1126,3415.1126,3414.16,3414.16,200.0
2024-08-12 14:10:00,3439.55,3439.55,3439.55,3439.55,100.0,3412.9891,3412.9891,3412.9891,3412.9891,100.0
2024-08-12 14:15:00,3439.55,3439.55,3439.55,3439.55,0.0,3412.9891,3412.9891,3412.9891,3412.9891,0.0
2024-08-12 14:20:00,3443.6,3446.12,3437.44,3437.44,442.0,3417.0078,3419.5084,3410.8954,3410.8954,442.0
2024-08-12 14:25:00,3437.44,3437.44,3437.44,3437.44,0.0,3410.8954,3410.8954,3410.8954,3410.8954,0.0
2024-08-12 14:30:00,3434.49,3434.49,3434.4,3434.4,200.0,3407.9682,3407.9682,3407.8789,3407.8789,200.0
2024-08-12 14:35:00,3434.71,3434.71,3434.71,3434.71,100.0,3408.1865,3408.1865,3408.1865,3408.1865,100.0
2024-08-12 14:40:00,3438.63,3438.63,3438.41,3438.41,200.0,3412.0762,3412.0762,3411.8579,3411.8579,200.0
2024-08-12 14:45:00,3438.41,3438.41,3438.41,3438.41,0.0,3411.8579,3411.8579,3411.8579,3411.8579,0.0
2024-08-12 14:50:00,3436.36,3436.36,3433.67,3433.67,200.0,3409.8237,3409.8237,3407.1545,3407.1545,200.0
2024-08-12 14:55:00,3435.95,3436.21,3435.95,3436.21,200.0,3409.4169,3409.6749,3409.4169,3409.6749,200.0
2024-08-12 15:00:00,3434.31,3435.28,3434.31,3435.28,200.0,3407.7896,3408.7521,3407.7896,3408.7521,200.0
2024-08-12 15:05:00,3433.99,3433.99,3432.81,3432.81,412.0,3407.472,3407.472,3406.3011,3406.3011,412.0
2024-08-12 15:10:00,3433.98,3437.9,3433.97,3434.04,624.0,3407.4621,3411.3518,3407.4522,3407.5216,624.0
2024-08-12 15:15:00,3433.16,3436.16,3433.16,3433.95,400.0,3406.6484,3409.6253,3406.6484,3407.4323,400.0
2024-08-12 15:20:00,3432.86,3433.71,3432.86,3433.71,200.0,3406.3508,3407.1942,3406.3508,3407.1942,200.0
2024-08-12 15:25:00,3434.88,3438.19,3434.88,3438.19,225.0,3408.3552,3411.6396,3408.3552,3411.6396,225.0
2024-08-12 15:30:00,3439.9,3439.9,3434.53,3434.54,403.0,3413.3364,3413.3364,3408.0079,3408.0178,403.0
2024-08-12 15:35:00,3434.68,3434.85,3434.46,3434.85,400.0,3408.1567,3408.3254,3407.9384,3408.3254,400.0
2024-08-12 15:40:00,3431.89,3431.89,3427.67,3429.42,483.0,3405.3883,3405.3883,3401.2008,3402.9373,483.0
2024-08-12 15:45:00,3431.85,3431.85,3427.85,3427.85,578.0,3405.3486,3405.3486,3401.3795,3401.3795,578.0
2024-08-12 15:50:00,3432.1,3433.91,3428.97,3430.17,2262.0,3405.5966,3407.3927,3402.4908,3403.6815,2262.0
2024-08-12 15:55:00,3432.56,3442.48,3432.56,3441.34,4196.0,3406.0531,3415.8965,3406.0531,3414.7653,4196.0
2024-08-13 09:30:00,3484.96,3484.96,3472.49,3484.34,3345.0,3458.0484,3458.0484,3445.6747,3457.4332,3345.0
2024-08-13 09:35:00,3484.82,3495.14,3479.68,3486.16,500.0,3457.9095,3468.1498,3452.8092,3459.2392,500.0
2024-08-13 09:40:00,3485.45,3489.16,3485.22,3489.16,542.0,3458.5347,3462.216,3458.3064,3462.216,542.0
2024-08-13 09:45:00,3492.32,3492.51,3490.7,3490.7,800.0,3465.3516,3465.5401,3463.7441,3463.7441,800.0
2024-08-13 09:50:00,3494.62,3508.0,3491.8,3500.36,6919.0,3467.6338,3480.9105,3464.8356,3473.3295,6919.0
2024-08-13 09:55:00,3498.73,3501.19,3493.94,3498.75,2409.0,3471.7121,3474.1531,3466.9591,3471.7319,2409.0
2024-08-13 10:00:00,3498.8,3498.8,3498.18,3498.27,964.0,3471.7816,3471.7816,3471.1663,3471.2557,964.0
2024-08-13 10:05:00,3497.77,3509.19,3497.76,3509.19,1007.0,3470.7595,3482.0913,3470.7496,3482.0913,1007.0
2024-08-13 10:10:00,3503.26,3507.55,3501.86,3507.55,300.0,3476.2071,3480.464,3474.8179,3480.464,300.0
2024-08-13 10:15:00,3501.18,3507.09,3499.99,3499.99,2494.0,3474.1432,3480.0075,3472.9624,3472.9624,2494.0
2024-08-13 10:20:00,3503.89,3505.4,3503.55,3504.77,500.0,3476.8323,3478.3306,3476.4949,3477.7055,500.0
2024-08-13 10:25:00,3504.21,3509.45,3501.56,3505.31,1507.0,3477.1498,3482.3493,3474.5202,3478.2413,1507.0
2024-08-13 10:30:00,3504.21,3508.44,3504.21,3508.01,912.0,3477.1498,3481.3471,3477.1498,3480.9204,912.0
2024-08-13 10:35:00,3511.28,3516.95,3511.28,3514.73,808.0,3484.1652,3489.7914,3484.1652,3487.5885,808.0
2024-08-13 10:40:00,3511.57,3513.67,3511.57,3513.67,406.0,3484.4529,3486.5367,3484.4529,3486.5367,406.0
2024-08-13 10:45:00,3524.37,3524.37,3524.37,3524.37,100.0,3497.1541,3497.1541,3497.1541,3497.1541,100.0
2024-08-13 10:50:00,3523.65,3526.7,3523.65,3526.7,400.0,3496.4397,3499.4661,3496.4397,3499.4661,400.0
2024-08-13 10:55:00,3526.96,3528.72,3523.46,3527.38,2361.0,3499.7241,3501.4705,3496.2511,3500.1409,2361.0
2024-08-13 11:00:00,3526.1,3526.1,3521.97,3521.98,800.0,3498.8707,3498.8707,3494.7726,3494.7826,800.0
2024-08-13 11:05:00,3521.42,3521.42,3520.5,3520.86,300.0,3494.2269,3494.2269,3493.314,3493.6712,300.0
2024-08-13 11:10:00,3517.15,3518.66,3516.8,3518.66,300.0,3489.9899,3491.4882,3489.6426,3491.4882,300.0
2024-08-13 11:15:00,3520.66,3520.66,3520.66,3520.66,100.0,3493.4728,3493.4728,3493.4728,3493.4728,100.0
2024-08-13 11:20:00,3516.33,3518.65,3516.33,3518.65,813.0,3489.1762,3491.4783,3489.1762,3491.4783,813.0
2024-08-13 11:25:00,3518.65,3524.5,3518.65,3524.5,900.0,3491.4783,3497.2831,3491.4783,3497.2831,900.0
2024-08-13 11:30:00,3525.27,3528.17,3525.27,3526.76,500.0,3498.0472,3500.9248,3498.0472,3499.5256,500.0
2024-08-13 11:35:00,3527.05,3528.36,3526.42,3526.71,1000.0,3499.8134,3501.1133,3499.1883,3499.476,1000.0
2024-08-13 11:40:00,3532.91,3537.91,3532.91,3534.36,1645.0,3505.6282,3510.5895,3505.6282,3507.067,1645.0
2024-08-13 11:45:00,3534.95,3535.26,3534.94,3535.26,200.0,3507.6524,3507.96,3507.6425,3507.96,200.0
2024-08-13 11:50:00,3538.54,3543.77,3538.54,3542.5,700.0,3511.2147,3516.4043,3511.2147,3515.1441,700.0
2024-08-13 11:55:00,3542.5,3542.5,3542.36,3542.46,600.0,3515.1441,3515.1441,3515.0052,3515.1044,600.0
2024-08-13 12:00:00,3540.37,3544.71,3540.1,3541.68,976.0,3513.0305,3517.337,3512.7626,3514.3304,976.0
2024-08-13 12:05:00,3543.27,3545.18,3543.27,3545.18,600.0,3515.9082,3517.8034,3515.9082,3517.8034,600.0
2024-08-13 12:10:00,3545.17,3547.46,3545.17,3547.46,900.0,3517.7935,3520.0658,3517.7935,3520.0658,900.0
2024-08-13 12:15:00,3553.56,3553.56,3549.56,3550.24,1427.0,3526.1187,3526.1187,3522.1496,3522.8243,1427.0
2024-08-13 12:20:00,3553.77,3553.77,3553.77,3553.77,300.0,3526.3271,3526.3271,3526.3271,3526.3271,300.0
2024-08-13 12:25:00,3550.48,3550.48,3550.47,3550.48,500.0,3523.0625,3523.0625,3523.0526,3523.0625,500.0
2024-08-13 12:30:00,3550.29,3550.29,3550.0,3550.0,280.0,3522.8739,3522.8739,3522.5862,3522.5862,280.0
2024-08-13 12:35:00,3550.06,3550.24,3550.06,3550.24,200.0,3522.6457,3522.8243,3522.6457,3522.8243,200.0
2024-08-13 12:40:00,3551.11,3551.25,3550.05,3551.25,2000.0,3523.6876,3523.8265,3522.6358,3523.8265,2000.0
2024-08-13 12:45:00,3549.97,3556.85,3549.97,3556.85,1310.0,3522.5564,3529.3833,3522.5564,3529.3833,1310.0
2024-08-13 12:50:00,3558.81,3558.81,3551.25,3554.29,1741.0,3531.3282,3531.3282,3523.8265,3526.8431,1741.0
2024-08-13 12:55:00,3554.91,3556.99,3553.98,3556.55,400.0,3527.4583,3529.5222,3526.5354,3529.0856,400.0
2024-08-13 13:00:00,3556.55,3556.55,3556.55,3556.55,0.0,3529.0856,3529.0856,3529.0856,3529.0856,0.0
2024-08-13 13:05:00,3555.0,3557.31,3555.0,3555.61,400.0,3527.5476,3529.8397,3527.5476,3528.1529,400.0
2024-08-13 13:10:00,3555.61,3555.61,3555.61,3555.61,0.0,3528.1529,3528.1529,3528.1529,3528.1529,0.0
2024-08-13 13:15:00,3557.03,3557.03,3556.56,3556.56,200.0,3529.5619,3529.5619,3529.0955,3529.0955,200.0
2024-08-13 13:20:00,3556.17,3556.17,3556.17,3556.17,100.0,3528.7085,3528.7085,3528.7085,3528.7085,100.0
2024-08-13 13:25:00,3556.17,3556.17,3556.17,3556.17,0.0,3528.7085,3528.7085,3528.7085,3528.7085,0.0
2024-08-13 13:30:00,3559.31,3559.31,3555.29,3555.29,596.0,3531.8243,3531.8243,3527.8353,3527.8353,596.0
2024-08-13 13:35:00,3561.35,3561.35,3552.99,3553.93,2130.0,3533.8485,3533.8485,3525.5531,3526.4858,2130.0
2024-08-13 13:40:00,3554.98,3555.0,3554.98,3555.0,200.0,3527.5277,3527.5476,3527.5277,3527.5476,200.0
2024-08-13 13:45:00,3556.53,3556.53,3550.98,3554.05,2419.0,3529.0658,3529.0658,3523.5586,3526.6049,2419.0
2024-08-13 13:50:00,3556.38,3556.38,3556.38,3556.38,100.0,3528.9169,3528.9169,3528.9169,3528.9169,100.0
2024-08-13 13:55:00,3556.38,3556.38,3556.38,3556.38,0.0,3528.9169,3528.9169,3528.9169,3528.9169,0.0
2024-08-13 14:00:00,3563.69,3563.69,3563.69,3563.69,100.0,3536.1705,3536.1705,3536.1705,3536.1705,100.0
2024-08-13 14:05:00,3563.69,3563.69,3563.69,3563.69,0.0,3536.1705,3536.1705,3536.1705,3536.1705,0.0
2024-08-13 14:10:00,3565.54,3565.55,3561.61,3561.61,800.0,3538.0062,3538.0161,3534.1065,3534.1065,800.0
2024-08-13 14:15:00,3559.8,3561.61,3558.24,3558.24,400.0,3532.3105,3534.1065,3530.7626,3530.7626,400.0
2024-08-13 14:20:00,3558.24,3558.24,3558.24,3558.24,0.0,3530.7626,3530.7626,3530.7626,3530.7626,0.0
2024-08-13 14:25:00,3558.24,3558.24,3558.24,3558.24,0.0,3530.7626,3530.7626,3530.7626,3530.7626,0.0
2024-08-13 14:30:00,3563.33,3563.33,3563.33,3563.33,100.0,3535.8132,3535.8132,3535.8132,3535.8132,100.0
2024-08-13 14:35:00,3566.94,3571.73,3566.94,3571.73,600.0,3539.3954,3544.1484,3539.3954,3544.1484,600.0
2024-08-13 14:40:00,3571.91,3571.91,3570.23,3570.23,300.0,3544.327,3544.327,3542.66,3542.66,300.0
2024-08-13 14:45:00,3569.99,3570.0,3569.99,3570.0,200.0,3542.4218,3542.4317,3542.4218,3542.4317,200.0
2024-08-13 14:50:00,3566.83,3566.83,3566.32,3566.32,900.0,3539.2862,3539.2862,3538.7802,3538.7802,900.0
2024-08-13 14:55:00,3566.28,3567.11,3564.52,3565.13,667.0,3538.7405,3539.5641,3536.9941,3537.5993,667.0
2024-08-13 15:00:00,3565.13,3565.13,3565.13,3565.13,0.0,3537.5993,3537.5993,3537.5993,3537.5993,0.0
2024-08-13 15:05:00,3560.77,3560.77,3554.99,3557.41,700.0,3533.273,3533.273,3527.5376,3529.939,700.0
2024-08-13 15:10:00,3553.4,3553.4,3553.39,3553.39,300.0,3525.9599,3525.9599,3525.95,3525.95,300.0
2024-08-13 15:15:00,3553.39,3556.68,3552.8,3556.68,502.0,3525.95,3529.2146,3525.3646,3529.2146,502.0
2024-08-13 15:20:00,3555.56,3558.79,3555.56,3558.76,300.0,3528.1032,3531.3083,3528.1032,3531.2785,300.0
2024-08-13 15:25:00,3559.57,3559.57,3559.57,3559.57,100.0,3532.0823,3532.0823,3532.0823,3532.0823,100.0
2024-08-13 15:30:00,3558.24,3558.66,3558.24,3558.66,221.0,3530.7626,3531.1793,3530.7626,3531.1793,221.0
2024-08-13 15:35:00,3559.44,3559.44,3554.34,3554.35,1209.0,3531.9533,3531.9533,3526.8927,3526.9026,1209.0
2024-08-13 15:40:00,3554.24,3557.38,3554.23,3556.34,629.0,3526.7934,3529.9092,3526.7835,3528.8772,629.0
2024-08-13 15:45:00,3554.33,3560.09,3554.33,3560.09,1577.0,3526.8827,3532.5983,3526.8827,3532.5983,1577.0
2024-08-13 15:50:00,3562.33,3565.97,3559.58,3565.97,2424.0,3534.821,3538.4329,3532.0922,3538.4329,2424.0
2024-08-13 15:55:00,3564.02,3572.25,3562.99,3570.22,8020.0,3536.4979,3544.6644,3535.4759,3542.65,8020.0
2024-08-14 09:30:00,3572.0,3594.82,3572.0,3594.82,5529.0,3544.4163,3567.0601,3544.4163,3567.0601,5529.0
2024-08-14 09:35:00,3600.0,3609.81,3600.0,3609.81,800.0,3572.2001,3581.9343,3572.2001,3581.9343,800.0
2024-08-14 09:40:00,3607.51,3610.27,3602.64,3602.64,1889.0,3579.6521,3582.3908,3574.8197,3574.8197,1889.0
2024-08-14 09:45:00,3610.18,3610.18,3602.82,3605.75,700.0,3582.3015,3582.3015,3574.9983,3577.9057,700.0
2024-08-14 09:50:00,3603.23,3607.27,3600.0,3602.56,1000.0,3575.4051,3579.4139,3572.2001,3574.7403,1000.0
2024-08-14 09:55:00,3606.07,3608.89,3600.52,3600.52,3030.0,3578.2232,3581.0214,3572.7161,3572.7161,3030.0
2024-08-14 10:00:00,3596.02,3600.0,3593.25,3597.83,2119.0,3568.2508,3572.2001,3565.5022,3570.0468,2119.0
2024-08-14 10:05:00,3597.83,3597.83,3597.83,3597.83,0.0,3570.0468,3570.0468,3570.0468,3570.0468,0.0
2024-08-14 10:10:00,3597.83,3597.83,3597.83,3597.83,0.0,3570.0468,3570.0468,3570.0468,3570.0468,0.0
2024-08-14 10:15:00,3578.38,3584.79,3578.38,3579.13,552.0,3550.747,3557.1075,3550.747,3551.4912,552.0
2024-08-14 10:20:00,3576.7,3585.78,3576.7,3583.94,1550.0,3549.08,3558.0899,3549.08,3556.2641,1550.0
2024-08-14 10:25:00,3584.26,3588.58,3582.28,3585.18,800.0,3556.5816,3560.8683,3554.6169,3557.4945,800.0
2024-08-14 10:30:00,3585.18,3585.18,3585.18,3585.18,0.0,3557.4945,3557.4945,3557.4945,3557.4945,0.0
2024-08-14 10:35:00,3573.22,3575.61,3571.77,3572.98,782.0,3545.6269,3547.9984,3544.1881,3545.3887,782.0
2024-08-14 10:40:00,3573.64,3574.17,3571.49,3571.5,645.0,3546.0436,3546.5695,3543.9102,3543.9202,645.0
2024-08-14 10:45:00,3576.47,3578.16,3574.55,3575.64,700.0,3548.8518,3550.5287,3546.9466,3548.0282,700.0
2024-08-14 10:50:00,3577.0,3577.0,3564.63,3565.24,1292.0,3549.3777,3549.3777,3537.1032,3537.7085,1292.0
2024-08-14 10:55:00,3569.03,3573.12,3566.53,3573.12,1794.0,3541.4692,3545.5276,3538.9885,3545.5276,1794.0
2024-08-14 11:00:00,3570.27,3570.27,3561.95,3566.92,1445.0,3542.6997,3542.6997,3534.4439,3539.3755,1445.0
2024-08-14 11:05:00,3565.13,3565.13,3561.03,3564.22,825.0,3537.5993,3537.5993,3533.531,3536.6964,825.0
2024-08-14 11:10:00,3566.95,3566.95,3561.3,3564.93,800.0,3539.4053,3539.4053,3533.7989,3537.4009,800.0
2024-08-14 11:15:00,3564.93,3564.93,3564.93,3564.93,0.0,3537.4009,3537.4009,3537.4009,3537.4009,0.0
2024-08-14 11:20:00,3573.62,3576.7,3571.83,3574.93,1240.0,3546.0238,3549.08,3544.2476,3547.3237,1240.0
2024-08-14 11:25:00,3576.52,3579.9,3576.52,3579.89,400.0,3548.9014,3552.2553,3548.9014,3552.2454,400.0
2024-08-14 11:30:00,3579.89,3579.89,3579.89,3579.89,0.0,3552.2454,3552.2454,3552.2454,3552.2454,0.0
2024-08-14 11:35:00,3581.0,3581.21,3581.0,3581.21,200.0,3553.3468,3553.5552,3553.3468,3553.5552,200.0
2024-08-14 11:40:00,3584.47,3587.43,3584.47,3585.5,700.0,3556.79,3559.7271,3556.79,3557.812,700.0
2024-08-14 11:45:00,3588.71,3588.71,3586.5,3586.5,200.0,3560.9973,3560.9973,3558.8043,3558.8043,200.0
2024-08-14 11:50:00,3586.46,3587.25,3586.45,3587.03,435.0,3558.7646,3559.5485,3558.7547,3559.3302,435.0
2024-08-14 11:55:00,3587.03,3587.03,3587.03,3587.03,0.0,3559.3302,3559.3302,3559.3302,3559.3302,0.0
2024-08-14 12:00:00,3588.41,3588.41,3584.62,3584.62,225.0,3560.6996,3560.6996,3556.9388,3556.9388,225.0
2024-08-14 12:05:00,3584.06,3584.06,3579.03,3581.44,500.0,3556.3832,3556.3832,3551.392,3553.7834,500.0
2024-08-14 12:10:00,3577.67,3577.67,3577.67,3577.67,100.0,3550.0425,3550.0425,3550.0425,3550.0425,100.0
2024-08-14 12:15:00,3573.09,3574.4,3572.88,3572.89,550.0,3545.4979,3546.7978,3545.2895,3545.2994,550.0
2024-08-14 12:20:00,3572.93,3572.93,3568.14,3570.61,710.0,3545.3391,3545.3391,3540.5861,3543.037,710.0
2024-08-14 12:25:00,3563.6,3568.23,3563.6,3564.51,395.0,3536.0812,3540.6754,3536.0812,3536.9841,395.0
2024-08-14 12:30:00,3564.75,3564.75,3558.42,3559.01,1003.0,3537.2223,3537.2223,3530.9412,3531.5266,1003.0
2024-08-14 12:35:00,3560.57,3560.57,3560.57,3560.57,100.0,3533.0746,3533.0746,3533.0746,3533.0746,100.0
2024-08-14 12:40:00,3559.28,3559.28,3559.27,3559.28,100.0,3531.7945,3531.7945,3531.7846,3531.7945,100.0
2024-08-14 12:45:00,3557.69,3557.69,3557.69,3557.69,100.0,3530.2168,3530.2168,3530.2168,3530.2168,100.0
2024-08-14 12:50:00,3561.2,3561.2,3557.63,3557.64,200.0,3533.6997,3533.6997,3530.1573,3530.1672,200.0
2024-08-14 12:55:00,3564.23,3564.23,3564.23,3564.23,100.0,3536.7063,3536.7063,3536.7063,3536.7063,100.0
2024-08-14 13:00:00,3564.23,3564.23,3564.23,3564.23,0.0,3536.7063,3536.7063,3536.7063,3536.7063,0.0
2024-08-14 13:05:00,3568.28,3572.03,3568.28,3571.29,500.0,3540.725,3544.4461,3540.725,3543.7118,500.0
2024-08-14 13:10:00,3571.34,3571.34,3567.45,3570.2,687.0,3543.7614,3543.7614,3539.9014,3542.6302,687.0
2024-08-14 13:15:00,3570.2,3570.2,3570.2,3570.2,0.0,3542.6302,3542.6302,3542.6302,3542.6302,0.0
2024-08-14 13:20:00,3574.89,3574.89,3574.89,3574.89,100.0,3547.284,3547.284,3547.284,3547.284,100.0
2024-08-14 13:25:00,3574.89,3574.89,3574.89,3574.89,0.0,3547.284,3547.284,3547.284,3547.284,0.0
2024-08-14 13:30:00,3574.89,3574.89,3574.89,3574.89,0.0,3547.284,3547.284,3547.284,3547.284,0.0
2024-08-14 13:35:00,3573.72,3573.72,3573.72,3573.72,100.0,3546.123,3546.123,3546.123,3546.123,100.0
2024-08-14 13:40:00,3571.66,3571.66,3571.66,3571.66,100.0,3544.0789,3544.0789,3544.0789,3544.0789,100.0
2024-08-14 13:45:00,3571.66,3571.66,3571.66,3571.66,0.0,3544.0789,3544.0789,3544.0789,3544.0789,0.0
2024-08-14 13:50:00,3571.66,3571.66,3571.66,3571.66,0.0,3544.0789,3544.0789,3544.0789,3544.0789,0.0
2024-08-14 13:55:00,3571.66,3571.66,3571.66,3571.66,0.0,3544.0789,3544.0789,3544.0789,3544.0789,0.0
2024-08-14 14:00:00,3573.89,3574.02,3573.16,3573.87,649.0,3546.2917,3546.4207,3545.5673,3546.2719,649.0
2024-08-14 14:05:00,3573.87,3573.87,3573.87,3573.87,0.0,3546.2719,3546.2719,3546.2719,3546.2719,0.0
2024-08-14 14:10:00,3575.27,3575.27,3575.27,3575.27,100.0,3547.661,3547.661,3547.661,3547.661,100.0
2024-08-14 14:15:00,3575.27,3575.27,3575.27,3575.27,0.0,3547.661,3547.661,3547.661,3547.661,0.0
2024-08-14 14:20:00,3575.27,3575.27,3575.27,3575.27,0.0,3547.661,3547.661,3547.661,3547.661,0.0
2024-08-14 14:25:00,3572.05,3575.49,3572.05,3575.49,237.0,3544.4659,3547.8793,3544.4659,3547.8793,237.0
2024-08-14 14:30:00,3575.94,3575.94,3575.94,3575.94,100.0,3548.3259,3548.3259,3548.3259,3548.3259,100.0
2024-08-14 14:35:00,3575.94,3575.94,3575.94,3575.94,0.0,3548.3259,3548.3259,3548.3259,3548.3259,0.0
2024-08-14 14:40:00,3573.22,3577.77,3573.22,3577.77,200.0,3545.6269,3550.1417,3545.6269,3550.1417,200.0
2024-08-14 14:45:00,3580.62,3580.62,3578.64,3578.64,400.0,3552.9697,3552.9697,3551.005,3551.005,400.0
2024-08-14 14:50:00,3577.91,3577.91,3577.25,3577.25,200.0,3550.2807,3550.2807,3549.6258,3549.6258,200.0
2024-08-14 14:55:00,3578.86,3578.86,3578.85,3578.86,100.0,3551.2233,3551.2233,3551.2134,3551.2233,100.0
2024-08-14 15:00:00,3578.92,3578.92,3578.92,3578.92,100.0,3551.2829,3551.2829,3551.2829,3551.2829,100.0
2024-08-14 15:05:00,3578.56,3578.56,3575.31,3575.31,301.0,3550.9256,3550.9256,3547.7007,3547.7007,301.0
2024-08-14 15:10:00,3571.01,3572.2,3571.01,3572.2,500.0,3543.4339,3544.6148,3543.4339,3544.6148,500.0
2024-08-14 15:15:00,3572.2,3572.2,3572.2,3572.2,0.0,3544.6148,3544.6148,3544.6148,3544.6148,0.0
2024-08-14 15:20:00,3571.93,3574.36,3571.9,3573.76,725.0,3544.3468,3546.7581,3544.3171,3546.1627,725.0
2024-08-14 15:25:00,3570.24,3570.24,3568.23,3568.23,312.0,3542.6699,3542.6699,3540.6754,3540.6754,312.0
2024-08-14 15:30:00,3569.57,3572.72,3569.13,3569.13,300.0,3542.0051,3545.1307,3541.5685,3541.5685,300.0
2024-08-14 15:35:00,3572.26,3574.17,3572.26,3573.77,837.0,3544.6743,3546.5695,3544.6743,3546.1726,837.0
2024-08-14 15:40:00,3577.01,3577.01,3575.77,3575.77,200.0,3549.3876,3549.3876,3548.1572,3548.1572,200.0
2024-08-14 15:45:00,3575.99,3575.99,3575.0,3575.0,200.0,3548.3755,3548.3755,3547.3931,3547.3931,200.0
2024-08-14 15:50:00,3576.5,3577.86,3572.94,3572.94,1022.0,3548.8815,3550.231,3545.349,3545.349,1022.0
2024-08-14 15:55:00,3575.38,3577.19,3567.73,3570.99,2300.0,3547.7702,3549.5662,3540.1793,3543.4141,2300.0
2024-08-15 09:30:00,3620.0,3642.0,3620.0,3642.0,2357.0,3592.0456,3613.8757,3592.0456,3613.8757,2357.0
2024-08-15 09:35:00,3640.23,3640.94,3635.01,3638.28,1422.0,3612.1194,3612.8239,3606.9397,3610.1845,1422.0
2024-08-15 09:40:00,3636.78,3637.53,3630.0,3632.0,777.0,3608.6961,3609.4403,3601.9684,3603.953,777.0
2024-08-15 09:45:00,3633.35,3633.35,3625.81,3626.38,708.0,3605.2925,3605.2925,3597.8108,3598.3764,708.0
2024-08-15 09:50:00,3634.94,3642.0,3634.43,3637.81,758.0,3606.8703,3613.8757,3606.3642,3609.7181,758.0
2024-08-15 09:55:00,3648.92,3648.92,3647.31,3647.31,214.0,3620.7423,3620.7423,3619.1447,3619.1447,214.0
2024-08-15 10:00:00,3653.68,3653.96,3632.94,3632.95,1935.0,3625.4655,3625.7434,3604.8857,3604.8956,1935.0
2024-08-15 10:05:00,3631.88,3631.88,3618.02,3618.02,2232.0,3603.8339,3603.8339,3590.0809,3590.0809,2232.0
2024-08-15 10:10:00,3616.78,3627.6,3616.75,3617.01,1546.0,3588.8505,3599.5869,3588.8207,3589.0787,1546.0
2024-08-15 10:15:00,3617.01,3617.01,3617.01,3617.01,0.0,3589.0787,3589.0787,3589.0787,3589.0787,0.0
2024-08-15 10:20:00,3617.73,3617.73,3617.73,3617.73,100.0,3589.7932,3589.7932,3589.7932,3589.7932,100.0
2024-08-15 10:25:00,3623.76,3625.63,3623.76,3625.62,300.0,3595.7766,3597.6322,3595.7766,3597.6222,300.0
2024-08-15 10:30:00,3619.62,3619.62,3617.49,3617.49,500.0,3591.6686,3591.6686,3589.555,3589.555,500.0
2024-08-15 10:35:00,3618.69,3618.69,3618.69,3618.69,100.0,3590.7457,3590.7457,3590.7457,3590.7457,100.0
2024-08-15 10:40:00,3609.48,3609.48,3609.48,3609.48,100.0,3581.6069,3581.6069,3581.6069,3581.6069,100.0
2024-08-15 10:45:00,3613.78,3618.63,3613.13,3613.13,400.0,3585.8737,3590.6862,3585.2287,3585.2287,400.0
2024-08-15 10:50:00,3613.58,3619.59,3613.45,3614.55,400.0,3585.6752,3591.6388,3585.5462,3586.6377,400.0
2024-08-15 10:55:00,3614.55,3614.55,3614.55,3614.55,0.0,3586.6377,3586.6377,3586.6377,3586.6377,0.0
2024-08-15 11:00:00,3614.55,3614.55,3614.55,3614.55,0.0,3586.6377,3586.6377,3586.6377,3586.6377,0.0
2024-08-15 11:05:00,3625.96,3625.96,3622.22,3622.22,667.0,3597.9596,3597.9596,3594.2485,3594.2485,667.0
2024-08-15 11:10:00,3624.2,3624.21,3624.2,3624.2,100.0,3596.2132,3596.2231,3596.2132,3596.2132,100.0
2024-08-15 11:15:00,3629.71,3629.71,3626.88,3627.54,600.0,3601.6806,3601.6806,3598.8725,3599.5274,600.0
2024-08-15 11:20:00,3623.06,3623.07,3623.06,3623.06,100.0,3595.082,3595.0919,3595.082,3595.082,100.0
2024-08-15 11:25:00,3632.02,3632.39,3628.05,3628.05,604.0,3603.9728,3604.34,3600.0335,3600.0335,604.0
2024-08-15 11:30:00,3627.56,3627.56,3626.51,3626.52,472.0,3599.5472,3599.5472,3598.5054,3598.5153,472.0
2024-08-15 11:35:00,3625.0,3625.0,3621.24,3621.24,1190.0,3597.007,3597.007,3593.2761,3593.2761,1190.0
2024-08-15 11:40:00,3627.76,3628.45,3627.76,3628.45,200.0,3599.7457,3600.4304,3599.7457,3600.4304,200.0
2024-08-15 11:45:00,3628.16,3628.16,3627.83,3627.83,200.0,3600.1426,3600.1426,3599.8152,3599.8152,200.0
2024-08-15 11:50:00,3628.5,3628.7,3628.49,3628.7,842.0,3600.48,3600.6784,3600.4701,3600.6784,842.0
2024-08-15 11:55:00,3625.01,3625.5,3624.31,3624.31,544.0,3597.0169,3597.5032,3596.3223,3596.3223,544.0
2024-08-15 12:00:00,3621.9,3621.9,3614.44,3614.45,500.0,3593.931,3593.931,3586.5286,3586.5385,500.0
2024-08-15 12:05:00,3614.45,3614.45,3614.45,3614.45,0.0,3586.5385,3586.5385,3586.5385,3586.5385,0.0
2024-08-15 12:10:00,3614.45,3614.45,3614.45,3614.45,0.0,3586.5385,3586.5385,3586.5385,3586.5385,0.0
2024-08-15 12:15:00,3617.21,3617.21,3613.74,3613.74,200.0,3589.2772,3589.2772,3585.834,3585.834,200.0
2024-08-15 12:20:00,3613.74,3613.74,3613.74,3613.74,0.0,3585.834,3585.834,3585.834,3585.834,0.0
2024-08-15 12:25:00,3616.34,3617.15,3616.34,3617.15,200.0,3588.4139,3589.2176,3588.4139,3589.2176,200.0
2024-08-15 12:30:00,3619.82,3619.95,3619.82,3619.95,300.0,3591.867,3591.996,3591.867,3591.996,300.0
2024-08-15 12:35:00,3628.04,3628.04,3628.04,3628.04,100.0,3600.0235,3600.0235,3600.0235,3600.0235,100.0
2024-08-15 12:40:00,3626.32,3627.6,3624.02,3624.02,300.0,3598.3168,3599.5869,3596.0346,3596.0346,300.0
2024-08-15 12:45:00,3615.32,3615.32,3615.32,3615.32,100.0,3587.4018,3587.4018,3587.4018,3587.4018,100.0
2024-08-15 12:50:00,3613.56,3613.56,3609.45,3609.45,400.0,3585.6554,3585.6554,3581.5771,3581.5771,400.0
2024-08-15 12:55:00,3614.63,3614.63,3607.24,3607.24,986.0,3586.7171,3586.7171,3579.3842,3579.3842,986.0
2024-08-15 13:00:00,3611.02,3611.83,3609.5,3611.03,600.0,3583.135,3583.9387,3581.6267,3583.1449,600.0
2024-08-15 13:05:00,3612.09,3619.83,3612.09,3616.94,300.0,3584.1967,3591.8769,3584.1967,3589.0093,300.0
2024-08-15 13:10:00,3613.64,3618.42,3613.55,3615.0,1449.0,3585.7347,3590.4778,3585.6454,3587.0842,1449.0
2024-08-15 13:15:00,3615.0,3615.0,3615.0,3615.0,0.0,3587.0842,3587.0842,3587.0842,3587.0842,0.0
2024-08-15 13:20:00,3618.78,3618.78,3618.77,3618.78,100.0,3590.8351,3590.8351,3590.8251,3590.8351,100.0
2024-08-15 13:25:00,3620.93,3620.93,3617.72,3617.72,522.0,3592.9684,3592.9684,3589.7832,3589.7832,522.0
2024-08-15 13:30:00,3620.74,3620.74,3620.73,3620.74,205.0,3592.7799,3592.7799,3592.77,3592.7799,205.0
2024-08-15 13:35:00,3620.84,3620.84,3619.87,3619.87,200.0,3592.8791,3592.8791,3591.9166,3591.9166,200.0
2024-08-15 13:40:00,3618.09,3618.16,3617.09,3617.35,532.0,3590.1504,3590.2198,3589.1581,3589.4161,532.0
2024-08-15 13:45:00,3620.04,3620.04,3617.09,3617.5,400.0,3592.0853,3592.0853,3589.1581,3589.5649,400.0
2024-08-15 13:50:00,3618.24,3620.25,3618.24,3618.99,400.0,3590.2992,3592.2937,3590.2992,3591.0434,400.0
2024-08-15 13:55:00,3618.21,3618.21,3618.21,3618.21,127.0,3590.2695,3590.2695,3590.2695,3590.2695,127.0
2024-08-15 14:00:00,3618.21,3618.21,3618.21,3618.21,0.0,3590.2695,3590.2695,3590.2695,3590.2695,0.0
2024-08-15 14:05:00,3616.91,3616.91,3616.45,3616.45,200.0,3588.9795,3588.9795,3588.523,3588.523,200.0
2024-08-15 14:10:00,3615.95,3615.95,3615.95,3615.95,100.0,3588.0269,3588.0269,3588.0269,3588.0269,100.0
2024-08-15 14:15:00,3613.94,3616.98,3613.15,3613.73,992.0,3586.0324,3589.0489,3585.2485,3585.824,992.0
2024-08-15 14:20:00,3613.73,3613.73,3613.73,3613.73,0.0,3585.824,3585.824,3585.824,3585.824,0.0
2024-08-15 14:25:00,3613.58,3615.29,3613.58,3614.25,300.0,3585.6752,3587.372,3585.6752,3586.34,300.0
2024-08-15 14:30:00,3613.59,3615.28,3613.56,3613.57,800.0,3585.6851,3587.3621,3585.6554,3585.6653,800.0
2024-08-15 14:35:00,3615.57,3617.64,3613.38,3614.35,700.0,3587.6498,3589.7039,3585.4767,3586.4393,700.0
2024-08-15 14:40:00,3615.5,3615.5,3615.5,3615.5,100.0,3587.5804,3587.5804,3587.5804,3587.5804,100.0
2024-08-15 14:45:00,3615.5,3615.5,3615.5,3615.5,0.0,3587.5804,3587.5804,3587.5804,3587.5804,0.0
2024-08-15 14:50:00,3615.11,3619.21,3615.1,3619.21,200.0,3587.1934,3591.2617,3587.1835,3591.2617,200.0
2024-08-15 14:55:00,3619.87,3623.31,3619.87,3623.3,545.0,3591.9166,3595.3301,3591.9166,3595.3201,545.0
2024-08-15 15:00:00,3620.63,3620.63,3620.27,3620.28,400.0,3592.6708,3592.6708,3592.3135,3592.3235,400.0
2024-08-15 15:05:00,3620.28,3620.28,3620.28,3620.28,0.0,3592.3235,3592.3235,3592.3235,3592.3235,0.0
2024-08-15 15:10:00,3619.78,3620.1,3619.78,3620.1,200.0,3591.8273,3592.1449,3591.8273,3592.1449,200.0
2024-08-15 15:15:00,3622.79,3622.79,3619.49,3619.49,543.0,3594.8141,3594.8141,3591.5396,3591.5396,543.0
2024-08-15 15:20:00,3620.61,3621.46,3620.61,3621.46,200.0,3592.6509,3593.4944,3592.6509,3593.4944,200.0
2024-08-15 15:25:00,3621.88,3621.89,3617.69,3619.75,1348.0,3593.9111,3593.921,3589.7535,3591.7976,1348.0
2024-08-15 15:30:00,3621.98,3623.6,3621.98,3623.6,259.0,3594.0103,3595.6178,3594.0103,3595.6178,259.0
2024-08-15 15:35:00,3622.93,3622.93,3622.93,3622.93,100.0,3594.953,3594.953,3594.953,3594.953,100.0
2024-08-15 15:40:00,3622.47,3626.78,3622.46,3626.78,200.0,3594.4966,3598.7733,3594.4866,3598.7733,200.0
2024-08-15 15:45:00,3624.35,3624.35,3624.0,3624.0,272.0,3596.362,3596.362,3596.0147,3596.0147,272.0
2024-08-15 15:50:00,3619.32,3619.32,3619.32,3619.32,100.0,3591.3709,3591.3709,3591.3709,3591.3709,100.0
2024-08-15 15:55:00,3630.65,3637.45,3625.61,3634.44,3222.0,3602.6134,3609.3609,3597.6123,3606.3741,3222.0
2024-08-16 09:30:00,3634.67,3634.67,3632.15,3633.49,7844.0,3606.6023,3606.6023,3604.1018,3605.4315,7844.0
2024-08-16 09:35:00,3635.47,3636.55,3620.47,3620.47,1510.0,3607.3962,3608.4678,3592.512,3592.512,1510.0
2024-08-16 09:40:00,3620.47,3620.47,3620.47,3620.47,0.0,3592.512,3592.512,3592.512,3592.512,0.0
2024-08-16 09:45:00,3606.78,3607.42,3606.78,3607.42,326.0,3578.9277,3579.5628,3578.9277,3579.5628,326.0
2024-08-16 09:50:00,3605.91,3607.26,3605.76,3607.26,565.0,3578.0644,3579.404,3577.9156,3579.404,565.0
2024-08-16 09:55:00,3598.71,3598.71,3592.28,3592.28,300.0,3570.92,3570.92,3564.5397,3564.5397,300.0
2024-08-16 10:00:00,3596.13,3602.42,3595.27,3596.61,2130.0,3568.36,3574.6014,3567.5066,3568.8363,2130.0
2024-08-16 10:05:00,3600.83,3611.22,3600.82,3611.22,240.0,3573.0237,3583.3334,3573.0137,3583.3334,240.0
2024-08-16 10:10:00,3606.34,3609.32,3606.34,3608.8,400.0,3578.4911,3581.4481,3578.4911,3580.9321,400.0
2024-08-16 10:15:00,3619.45,3623.75,3619.45,3623.75,200.0,3591.4999,3595.7667,3591.4999,3595.7667,200.0
2024-08-16 10:20:00,3619.51,3621.68,3619.51,3621.68,200.0,3591.5594,3593.7127,3591.5594,3593.7127,200.0
2024-08-16 10:25:00,3621.68,3621.68,3621.68,3621.68,0.0,3593.7127,3593.7127,3593.7127,3593.7127,0.0
2024-08-16 10:30:00,3618.8,3618.8,3618.8,3618.8,100.0,3590.8549,3590.8549,3590.8549,3590.8549,100.0
2024-08-16 10:35:00,3618.8,3618.8,3618.8,3618.8,0.0,3590.8549,3590.8549,3590.8549,3590.8549,0.0
2024-08-16 10:40:00,3615.12,3615.12,3615.12,3615.12,100.0,3587.2033,3587.2033,3587.2033,3587.2033,100.0
2024-08-16 10:45:00,3614.6,3614.8,3612.03,3612.03,400.0,3586.6873,3586.8858,3584.1372,3584.1372,400.0
2024-08-16 10:50:00,3617.83,3622.55,3616.79,3622.54,1600.0,3589.8924,3594.5759,3588.8604,3594.566,1600.0
2024-08-16 10:55:00,3624.34,3624.34,3624.34,3624.34,100.0,3596.3521,3596.3521,3596.3521,3596.3521,100.0
2024-08-16 11:00:00,3628.17,3634.43,3624.68,3624.68,2952.0,3600.1525,3606.3642,3596.6895,3596.6895,2952.0
2024-08-16 11:05:00,3624.68,3624.68,3624.68,3624.68,0.0,3596.6895,3596.6895,3596.6895,3596.6895,0.0
2024-08-16 11:10:00,3630.23,3630.23,3630.22,3630.23,100.0,3602.1966,3602.1966,3602.1867,3602.1966,100.0
2024-08-16 11:15:00,3632.51,3632.51,3632.26,3632.26,419.0,3604.459,3604.459,3604.211,3604.211,419.0
2024-08-16 11:20:00,3618.25,3618.25,3618.24,3618.25,100.0,3590.3091,3590.3091,3590.2992,3590.3091,100.0
2024-08-16 11:25:00,3618.25,3618.25,3618.25,3618.25,0.0,3590.3091,3590.3091,3590.3091,3590.3091,0.0
2024-08-16 11:30:00,3618.25,3618.25,3618.25,3618.25,0.0,3590.3091,3590.3091,3590.3091,3590.3091,0.0
2024-08-16 11:35:00,3632.8,3633.24,3631.92,3632.48,511.0,3604.7468,3605.1834,3603.8736,3604.4293,511.0
2024-08-16 11:40:00,3631.92,3631.92,3631.92,3631.92,200.0,3603.8736,3603.8736,3603.8736,3603.8736,200.0
2024-08-16 11:45:00,3631.59,3631.59,3630.27,3630.27,200.0,3603.5461,3603.5461,3602.2363,3602.2363,200.0
2024-08-16 11:50:00,3630.27,3630.27,3630.27,3630.27,0.0,3602.2363,3602.2363,3602.2363,3602.2363,0.0
2024-08-16 11:55:00,3630.27,3630.27,3630.27,3630.27,0.0,3602.2363,3602.2363,3602.2363,3602.2363,0.0
2024-08-16 12:00:00,3630.01,3630.01,3630.0,3630.01,100.0,3601.9783,3601.9783,3601.9684,3601.9783,100.0
2024-08-16 12:05:00,3629.27,3629.27,3629.27,3629.27,100.0,3601.244,3601.244,3601.244,3601.244,100.0
2024-08-16 12:10:00,3630.01,3630.01,3627.83,3627.83,500.0,3601.9783,3601.9783,3599.8152,3599.8152,500.0
2024-08-16 12:15:00,3629.41,3630.66,3629.26,3629.26,800.0,3601.383,3602.6233,3601.2341,3601.2341,800.0
2024-08-16 12:20:00,3621.95,3624.81,3621.47,3621.68,1614.0,3593.9806,3596.8185,3593.5043,3593.7127,1614.0
2024-08-16 12:25:00,3622.0,3622.0,3619.16,3619.16,700.0,3594.0302,3594.0302,3591.2121,3591.2121,700.0
2024-08-16 12:30:00,3619.16,3619.16,3619.16,3619.16,0.0,3591.2121,3591.2121,3591.2121,3591.2121,0.0
2024-08-16 12:35:00,3618.56,3618.56,3618.56,3618.56,100.0,3590.6167,3590.6167,3590.6167,3590.6167,100.0
2024-08-16 12:40:00,3616.67,3616.67,3615.56,3615.57,200.0,3588.7413,3588.7413,3587.6399,3587.6498,200.0
2024-08-16 12:45:00,3615.57,3615.57,3615.57,3615.57,0.0,3587.6498,3587.6498,3587.6498,3587.6498,0.0
2024-08-16 12:50:00,3622.47,3622.47,3622.47,3622.47,100.0,3594.4966,3594.4966,3594.4966,3594.4966,100.0
2024-08-16 12:55:00,3622.47,3622.47,3622.47,3622.47,0.0,3594.4966,3594.4966,3594.4966,3594.4966,0.0
2024-08-16 13:00:00,3622.86,3622.86,3617.14,3617.14,777.0,3594.8835,3594.8835,3589.2077,3589.2077,777.0
2024-08-16 13:05:00,3616.63,3616.63,3616.63,3616.63,100.0,3588.7017,3588.7017,3588.7017,3588.7017,100.0
2024-08-16 13:10:00,3616.44,3617.55,3615.0,3617.55,458.0,3588.5131,3589.6145,3587.0842,3589.6145,458.0
2024-08-16 13:15:00,3617.55,3617.55,3617.55,3617.55,0.0,3589.6145,3589.6145,3589.6145,3589.6145,0.0
2024-08-16 13:20:00,3616.22,3616.22,3616.21,3616.22,200.0,3588.2948,3588.2948,3588.2849,3588.2948,200.0
2024-08-16 13:25:00,3616.22,3616.22,3616.22,3616.22,125.0,3588.2948,3588.2948,3588.2948,3588.2948,125.0
2024-08-16 13:30:00,3616.38,3616.38,3615.45,3615.45,200.0,3588.4536,3588.4536,3587.5308,3587.5308,200.0
2024-08-16 13:35:00,3615.7,3615.8,3615.7,3615.8,200.0,3587.7788,3587.8781,3587.7788,3587.8781,200.0
2024-08-16 13:40:00,3615.8,3615.8,3615.79,3615.8,100.0,3587.8781,3587.8781,3587.8681,3587.8781,100.0
2024-08-16 13:45:00,3618.88,3624.74,3618.87,3622.44,600.0,3590.9343,3596.749,3590.9244,3594.4668,600.0
2024-08-16 13:50:00,3623.11,3623.11,3620.3,3621.22,712.0,3595.1316,3595.1316,3592.3433,3593.2562,712.0
2024-08-16 13:55:00,3621.22,3621.22,3621.22,3621.22,0.0,3593.2562,3593.2562,3593.2562,3593.2562,0.0
2024-08-16 14:00:00,3621.19,3621.19,3621.19,3621.19,100.0,3593.2264,3593.2264,3593.2264,3593.2264,100.0
2024-08-16 14:05:00,3620.75,3620.75,3618.18,3618.18,418.0,3592.7898,3592.7898,3590.2397,3590.2397,418.0
2024-08-16 14:10:00,3616.41,3616.41,3614.75,3614.75,200.0,3588.4834,3588.4834,3586.8362,3586.8362,200.0
2024-08-16 14:15:00,3614.75,3614.75,3614.75,3614.75,0.0,3586.8362,3586.8362,3586.8362,3586.8362,0.0
2024-08-16 14:20:00,3614.75,3614.75,3614.75,3614.75,0.0,3586.8362,3586.8362,3586.8362,3586.8362,0.0
2024-08-16 14:25:00,3614.26,3614.26,3611.24,3611.24,400.0,3586.35,3586.35,3583.3533,3583.3533,400.0
2024-08-16 14:30:00,3611.23,3615.2,3611.23,3615.2,400.0,3583.3434,3587.2827,3583.3434,3587.2827,400.0
2024-08-16 14:35:00,3618.19,3618.19,3607.33,3607.34,625.0,3590.2496,3590.2496,3579.4735,3579.4834,625.0
2024-08-16 14:40:00,3602.2,3603.51,3602.2,3603.51,200.0,3574.3831,3575.683,3574.3831,3575.683,200.0
2024-08-16 14:45:00,3609.2,3609.2,3602.19,3602.19,500.0,3581.329,3581.329,3574.3732,3574.3732,500.0
2024-08-16 14:50:00,3607.71,3607.71,3599.68,3599.68,850.0,3579.8505,3579.8505,3571.8825,3571.8825,850.0
2024-08-16 14:55:00,3605.0,3607.06,3604.99,3607.06,200.0,3577.1615,3579.2056,3577.1515,3579.2056,200.0
2024-08-16 15:00:00,3605.21,3605.21,3604.89,3604.9,300.0,3577.3698,3577.3698,3577.0523,3577.0622,300.0
2024-08-16 15:05:00,3603.21,3605.44,3602.89,3605.44,600.0,3575.3853,3577.5981,3575.0678,3577.5981,600.0
2024-08-16 15:10:00,3603.99,3603.99,3603.99,3603.99,100.0,3576.1593,3576.1593,3576.1593,3576.1593,100.0
2024-08-16 15:15:00,3601.19,3601.19,3600.0,3600.0,900.0,3573.3809,3573.3809,3572.2001,3572.2001,900.0
2024-08-16 15:20:00,3602.81,3602.81,3601.76,3601.76,300.0,3574.9884,3574.9884,3573.9465,3573.9465,300.0
2024-08-16 15:25:00,3601.7,3603.22,3601.69,3603.21,400.0,3573.8869,3575.3952,3573.877,3575.3853,400.0
2024-08-16 15:30:00,3604.59,3605.27,3602.83,3602.83,900.0,3576.7546,3577.4294,3575.0082,3575.0082,900.0
2024-08-16 15:35:00,3605.9,3609.83,3605.9,3609.83,900.0,3578.0545,3581.9542,3578.0545,3581.9542,900.0
2024-08-16 15:40:00,3608.95,3608.95,3604.56,3604.56,824.0,3581.081,3581.081,3576.7249,3576.7249,824.0
2024-08-16 15:45:00,3604.26,3604.26,3600.01,3600.01,500.0,3576.4272,3576.4272,3572.21,3572.21,500.0
2024-08-16 15:50:00,3601.34,3601.72,3599.62,3600.36,1453.0,3573.5297,3573.9068,3571.823,3572.5573,1453.0
2024-08-16 15:55:00,3604.91,3620.04,3604.91,3618.59,2106.0,3577.0722,3592.0853,3577.0722,3590.6465,2106.0
2024-08-19 09:30:00,3616.52,3636.48,3616.52,3636.01,2911.0,3588.5925,3608.3984,3588.5925,3607.932,2911.0
2024-08-19 09:35:00,3625.03,3625.03,3612.04,3612.04,300.0,3597.0368,3597.0368,3584.1471,3584.1471,300.0
2024-08-19 09:40:00,3616.8,3616.8,3616.8,3616.8,100.0,3588.8703,3588.8703,3588.8703,3588.8703,100.0
2024-08-19 09:45:00,3618.48,3618.48,3618.48,3618.48,100.0,3590.5374,3590.5374,3590.5374,3590.5374,100.0
2024-08-19 09:50:00,3618.48,3618.48,3618.48,3618.48,0.0,3590.5374,3590.5374,3590.5374,3590.5374,0.0
2024-08-19 09:55:00,3616.96,3625.72,3616.96,3625.72,200.0,3589.0291,3597.7215,3589.0291,3597.7215,200.0
2024-08-19 10:00:00,3612.18,3616.15,3612.18,3616.15,254.0,3584.286,3588.2254,3584.286,3588.2254,254.0
2024-08-19 10:05:00,3615.61,3618.35,3610.44,3618.35,503.0,3587.6895,3590.4084,3582.5595,3590.4084,503.0
2024-08-19 10:10:00,3618.55,3623.96,3618.55,3621.91,600.0,3590.6068,3595.975,3590.6068,3593.9409,600.0
2024-08-19 10:15:00,3620.64,3621.91,3620.64,3621.91,400.0,3592.6807,3593.9409,3592.6807,3593.9409,400.0
2024-08-19 10:20:00,3625.45,3627.45,3619.88,3627.45,300.0,3597.4535,3599.4381,3591.9266,3599.4381,300.0
2024-08-19 10:25:00,3636.79,3639.45,3636.79,3639.45,200.0,3608.706,3611.3454,3608.706,3611.3454,200.0
2024-08-19 10:30:00,3643.72,3643.72,3643.72,3643.72,100.0,3615.5825,3615.5825,3615.5825,3615.5825,100.0
2024-08-19 10:35:00,3641.73,3641.75,3640.52,3641.75,300.0,3613.6078,3613.6277,3612.4072,3613.6277,300.0
2024-08-19 10:40:00,3639.95,3650.6,3639.95,3643.63,1081.0,3611.8416,3622.4093,3611.8416,3615.4932,1081.0
2024-08-19 10:45:00,3640.24,3653.65,3640.24,3653.0,423.0,3612.1293,3625.4358,3612.1293,3624.7908,423.0
2024-08-19 10:50:00,3654.86,3656.51,3654.86,3656.51,1088.0,3626.6364,3628.2737,3626.6364,3628.2737,1088.0
2024-08-19 10:55:00,3658.85,3658.85,3656.08,3656.09,300.0,3630.5956,3630.5956,3627.847,3627.8569,300.0
2024-08-19 11:00:00,3649.12,3659.25,3649.12,3659.25,500.0,3620.9408,3630.9925,3620.9408,3630.9925,500.0
2024-08-19 11:05:00,3655.14,3660.0,3655.14,3660.0,600.0,3626.9143,3631.7367,3626.9143,3631.7367,600.0
2024-08-19 11:10:00,3661.12,3662.0,3659.17,3659.17,600.0,3632.8481,3633.7213,3630.9132,3630.9132,600.0
2024-08-19 11:15:00,3657.3,3657.3,3657.29,3657.3,100.0,3629.0576,3629.0576,3629.0477,3629.0576,100.0
2024-08-19 11:20:00,3661.79,3663.76,3657.76,3663.76,1300.0,3633.5129,3635.4677,3629.514,3635.4677,1300.0
2024-08-19 11:25:00,3664.73,3664.73,3664.73,3664.73,100.0,3636.4302,3636.4302,3636.4302,3636.4302,100.0
2024-08-19 11:30:00,3664.73,3664.73,3664.73,3664.73,0.0,3636.4302,3636.4302,3636.4302,3636.4302,0.0
2024-08-19 11:35:00,3665.67,3665.67,3664.21,3664.21,200.0,3637.363,3637.363,3635.9142,3635.9142,200.0
2024-08-19 11:40:00,3664.21,3664.21,3664.21,3664.21,0.0,3635.9142,3635.9142,3635.9142,3635.9142,0.0
2024-08-19 11:45:00,3663.7,3663.7,3663.7,3663.7,100.0,3635.4082,3635.4082,3635.4082,3635.4082,100.0
2024-08-19 11:50:00,3663.7,3663.7,3663.7,3663.7,0.0,3635.4082,3635.4082,3635.4082,3635.4082,0.0
2024-08-19 11:55:00,3665.8,3665.8,3660.15,3663.6,300.0,3637.492,3637.492,3631.8856,3635.3089,300.0
2024-08-19 12:00:00,3659.88,3659.88,3659.87,3659.88,100.0,3631.6177,3631.6177,3631.6077,3631.6177,100.0
2024-08-19 12:05:00,3658.65,3658.65,3658.65,3658.65,100.0,3630.3972,3630.3972,3630.3972,3630.3972,100.0
2024-08-19 12:10:00,3658.9,3658.9,3658.9,3658.9,100.0,3630.6452,3630.6452,3630.6452,3630.6452,100.0
2024-08-19 12:15:00,3659.01,3662.21,3659.0,3660.85,300.0,3630.7544,3633.9297,3630.7445,3632.5802,300.0
2024-08-19 12:20:00,3663.58,3664.0,3663.58,3664.0,300.0,3635.2891,3635.7059,3635.2891,3635.7059,300.0
2024-08-19 12:25:00,3660.0,3660.2,3660.0,3660.2,225.0,3631.7367,3631.9352,3631.7367,3631.9352,225.0
2024-08-19 12:30:00,3665.35,3665.35,3665.35,3665.35,100.0,3637.0454,3637.0454,3637.0454,3637.0454,100.0
2024-08-19 12:35:00,3666.61,3671.09,3666.42,3671.09,500.0,3638.2957,3642.7411,3638.1072,3642.7411,500.0
2024-08-19 12:40:00,3671.09,3671.09,3671.09,3671.09,0.0,3642.7411,3642.7411,3642.7411,3642.7411,0.0
2024-08-19 12:45:00,3671.09,3671.09,3671.09,3671.09,0.0,3642.7411,3642.7411,3642.7411,3642.7411,0.0
2024-08-19 12:50:00,3680.0,3680.0,3680.0,3680.0,100.0,3651.5823,3651.5823,3651.5823,3651.5823,100.0
2024-08-19 12:55:00,3682.49,3682.49,3682.49,3682.49,100.0,3654.0531,3654.0531,3654.0531,3654.0531,100.0
2024-08-19 13:00:00,3682.49,3682.49,3682.49,3682.49,0.0,3654.0531,3654.0531,3654.0531,3654.0531,0.0
2024-08-19 13:05:00,3680.0,3681.47,3680.0,3681.47,300.0,3651.5823,3653.0409,3651.5823,3653.0409,300.0
2024-08-19 13:10:00,3679.96,3679.96,3679.47,3679.47,400.0,3651.5426,3651.5426,3651.0564,3651.0564,400.0
2024-08-19 13:15:00,3679.47,3679.47,3679.47,3679.47,0.0,3651.0564,3651.0564,3651.0564,3651.0564,0.0
2024-08-19 13:20:00,3681.5,3682.75,3677.76,3682.75,300.0,3653.0707,3654.3111,3649.3596,3654.3111,300.0
2024-08-19 13:25:00,3684.72,3684.72,3684.71,3684.72,100.0,3656.2658,3656.2658,3656.2559,3656.2658,100.0
2024-08-19 13:30:00,3684.72,3684.72,3684.72,3684.72,0.0,3656.2658,3656.2658,3656.2658,3656.2658,0.0
2024-08-19 13:35:00,3687.64,3687.64,3685.22,3685.22,200.0,3659.1633,3659.1633,3656.762,3656.762,200.0
2024-08-19 13:40:00,3682.76,3682.76,3682.76,3682.76,100.0,3654.321,3654.321,3654.321,3654.321,100.0
2024-08-19 13:45:00,3682.76,3682.76,3682.76,3682.76,0.0,3654.321,3654.321,3654.321,3654.321,0.0
2024-08-19 13:50:00,3682.76,3682.76,3682.76,3682.76,0.0,3654.321,3654.321,3654.321,3654.321,0.0
2024-08-19 13:55:00,3682.76,3682.76,3682.76,3682.76,0.0,3654.321,3654.321,3654.321,3654.321,0.0
2024-08-19 14:00:00,3686.4,3686.4,3686.4,3686.4,100.0,3657.9329,3657.9329,3657.9329,3657.9329,100.0
2024-08-19 14:05:00,3686.14,3686.14,3683.07,3683.07,500.0,3657.6749,3657.6749,3654.6286,3654.6286,500.0
2024-08-19 14:10:00,3683.07,3683.07,3683.07,3683.07,0.0,3654.6286,3654.6286,3654.6286,3654.6286,0.0
2024-08-19 14:15:00,3676.48,3682.63,3676.48,3679.03,300.0,3648.0895,3654.192,3648.0895,3650.6198,300.0
2024-08-19 14:20:00,3680.78,3680.78,3680.78,3680.78,100.0,3652.3563,3652.3563,3652.3563,3652.3563,100.0
2024-08-19 14:25:00,3677.34,3683.26,3677.15,3683.26,600.0,3648.9428,3654.8171,3648.7543,3654.8171,600.0
2024-08-19 14:30:00,3682.84,3686.03,3682.84,3685.81,300.0,3654.4004,3657.5657,3654.4004,3657.3474,300.0
2024-08-19 14:35:00,3685.81,3685.81,3685.81,3685.81,0.0,3657.3474,3657.3474,3657.3474,3657.3474,0.0
2024-08-19 14:40:00,3692.01,3693.41,3689.51,3693.41,400.0,3663.4996,3664.8887,3661.0189,3664.8887,400.0
2024-08-19 14:45:00,3697.31,3697.31,3697.31,3697.31,100.0,3668.7586,3668.7586,3668.7586,3668.7586,100.0
2024-08-19 14:50:00,3696.83,3696.83,3696.82,3696.83,106.0,3668.2823,3668.2823,3668.2724,3668.2823,106.0
2024-08-19 14:55:00,3697.25,3697.25,3695.0,3695.0,206.0,3668.6991,3668.6991,3666.4665,3666.4665,206.0
2024-08-19 15:00:00,3690.75,3690.75,3690.75,3690.75,100.0,3662.2493,3662.2493,3662.2493,3662.2493,100.0
2024-08-19 15:05:00,3687.32,3687.99,3687.22,3687.99,300.0,3658.8458,3659.5106,3658.7465,3659.5106,300.0
2024-08-19 15:10:00,3686.55,3690.96,3686.44,3690.96,600.0,3658.0817,3662.4577,3657.9726,3662.4577,600.0
2024-08-19 15:15:00,3691.29,3694.35,3690.98,3694.35,345.0,3662.7851,3665.8215,3662.4775,3665.8215,345.0
2024-08-19 15:20:00,3691.51,3693.32,3691.51,3693.32,200.0,3663.0034,3664.7994,3663.0034,3664.7994,200.0
2024-08-19 15:25:00,3694.37,3695.95,3688.33,3695.95,1628.0,3665.8413,3667.4091,3659.848,3667.4091,1628.0
2024-08-19 15:30:00,3691.79,3692.71,3686.23,3692.71,700.0,3663.2813,3664.1941,3657.7642,3664.1941,700.0
2024-08-19 15:35:00,3690.82,3691.6,3688.81,3691.6,400.0,3662.3187,3663.0927,3660.3243,3663.0927,400.0
2024-08-19 15:40:00,3691.13,3701.18,3691.13,3701.18,876.0,3662.6263,3672.5987,3662.6263,3672.5987,876.0
2024-08-19 15:45:00,3699.4,3699.44,3690.0,3693.54,1667.0,3670.8325,3670.8722,3661.5051,3665.0177,1667.0
2024-08-19 15:50:00,3691.66,3702.14,3691.66,3702.13,727.0,3663.1523,3673.5513,3663.1523,3673.5414,727.0
2024-08-19 15:55:00,3703.22,3705.79,3699.39,3704.09,2333.0,3674.623,3677.1731,3670.8226,3675.4863,2333.0
2024-08-20 09:30:00,3692.15,3696.98,3680.2,3696.98,2190.0,3663.6385,3668.4312,3651.7808,3668.4312,2190.0
2024-08-20 09:35:00,3716.5,3716.5,3704.13,3704.13,200.0,3687.8004,3687.8004,3675.526,3675.526,200.0
2024-08-20 09:40:00,3704.13,3704.13,3704.13,3704.13,0.0,3675.526,3675.526,3675.526,3675.526,0.0
2024-08-20 09:45:00,3712.52,3713.56,3687.37,3713.56,655.0,3683.8512,3684.8831,3658.8954,3684.8831,655.0
2024-08-20 09:50:00,3713.56,3713.56,3713.56,3713.56,0.0,3684.8831,3684.8831,3684.8831,3684.8831,0.0
2024-08-20 09:55:00,3707.64,3713.1,3707.64,3708.09,500.0,3679.0089,3684.4267,3679.0089,3679.4554,500.0
2024-08-20 10:00:00,3703.23,3703.23,3699.21,3699.22,300.0,3674.6329,3674.6329,3670.644,3670.6539,300.0
2024-08-20 10:05:00,3700.14,3700.35,3695.0,3695.0,875.0,3671.5668,3671.7752,3666.4665,3666.4665,875.0
2024-08-20 10:10:00,3688.78,3689.13,3680.5,3685.21,660.0,3660.2945,3660.6418,3652.0784,3656.7521,660.0
2024-08-20 10:15:00,3678.15,3678.7,3669.82,3669.82,466.0,3649.7466,3650.2923,3641.4809,3641.4809,466.0
2024-08-20 10:20:00,3677.12,3683.16,3677.11,3680.06,700.0,3648.7245,3654.7179,3648.7146,3651.6418,700.0
2024-08-20 10:25:00,3682.39,3688.58,3682.39,3684.39,387.0,3653.9538,3660.096,3653.9538,3655.9384,387.0
2024-08-20 10:30:00,3684.32,3684.32,3678.33,3678.33,392.0,3655.8689,3655.8689,3649.9252,3649.9252,392.0
2024-08-20 10:35:00,3673.29,3673.29,3670.07,3670.36,600.0,3644.9241,3644.9241,3641.729,3642.0167,600.0
2024-08-20 10:40:00,3669.25,3669.25,3669.24,3669.25,100.0,3640.9153,3640.9153,3640.9054,3640.9153,100.0
2024-08-20 10:45:00,3665.54,3671.37,3665.53,3671.37,200.0,3637.234,3643.0189,3637.224,3643.0189,200.0
2024-08-20 10:50:00,3668.67,3675.41,3668.67,3675.41,202.0,3640.3398,3647.0277,3640.3398,3647.0277,202.0
2024-08-20 10:55:00,3674.08,3674.08,3673.82,3673.82,251.0,3645.708,3645.708,3645.45,3645.45,251.0
2024-08-20 11:00:00,3672.74,3672.74,3672.66,3672.66,200.0,3644.3784,3644.3784,3644.299,3644.299,200.0
2024-08-20 11:05:00,3672.93,3679.7,3672.93,3679.7,600.0,3644.5669,3651.2846,3644.5669,3651.2846,600.0
2024-08-20 11:10:00,3678.41,3678.41,3678.41,3678.41,200.0,3650.0046,3650.0046,3650.0046,3650.0046,200.0
2024-08-20 11:15:00,3678.41,3678.41,3678.41,3678.41,0.0,3650.0046,3650.0046,3650.0046,3650.0046,0.0
2024-08-20 11:20:00,3692.27,3692.27,3689.79,3689.8,200.0,3663.7575,3663.7575,3661.2967,3661.3066,200.0
2024-08-20 11:25:00,3694.25,3694.25,3690.94,3690.95,831.0,3665.7223,3665.7223,3662.4378,3662.4477,831.0
2024-08-20 11:30:00,3690.95,3690.95,3690.95,3690.95,0.0,3662.4477,3662.4477,3662.4477,3662.4477,0.0
2024-08-20 11:35:00,3699.9,3699.9,3699.9,3699.9,100.0,3671.3286,3671.3286,3671.3286,3671.3286,100.0
2024-08-20 11:40:00,3701.12,3701.76,3696.23,3696.23,1109.0,3672.5392,3673.1743,3667.687,3667.687,1109.0
2024-08-20 11:45:00,3699.83,3699.83,3699.82,3699.83,100.0,3671.2592,3671.2592,3671.2492,3671.2592,100.0
2024-08-20 11:50:00,3699.83,3699.83,3699.83,3699.83,0.0,3671.2592,3671.2592,3671.2592,3671.2592,0.0
2024-08-20 11:55:00,3710.0,3715.56,3710.0,3715.56,300.0,3681.3506,3686.8677,3681.3506,3686.8677,300.0
2024-08-20 12:00:00,3717.43,3719.51,3717.42,3719.51,240.0,3688.7233,3690.7872,3688.7133,3690.7872,240.0
2024-08-20 12:05:00,3718.53,3718.53,3718.53,3718.53,200.0,3689.8148,3689.8148,3689.8148,3689.8148,200.0
2024-08-20 12:10:00,3713.36,3713.36,3709.18,3709.18,200.0,3684.6847,3684.6847,3680.537,3680.537,200.0
2024-08-20 12:15:00,3703.0,3704.84,3702.57,3704.84,400.0,3674.4047,3676.2305,3673.978,3676.2305,400.0
2024-08-20 12:20:00,3704.63,3704.63,3700.82,3700.83,200.0,3676.0221,3676.0221,3672.2415,3672.2514,200.0
2024-08-20 12:25:00,3701.2,3701.2,3701.19,3701.2,100.0,3672.6186,3672.6186,3672.6087,3672.6186,100.0
2024-08-20 12:30:00,3704.99,3705.18,3704.99,3705.18,200.0,3676.3793,3676.5679,3676.3793,3676.5679,200.0
2024-08-20 12:35:00,3702.64,3704.84,3702.64,3704.84,200.0,3674.0475,3676.2305,3674.0475,3676.2305,200.0
2024-08-20 12:40:00,3703.8,3706.51,3703.8,3705.92,600.0,3675.1985,3677.8876,3675.1985,3677.3021,600.0
2024-08-20 12:45:00,3700.97,3700.97,3700.0,3700.22,800.0,3672.3904,3672.3904,3671.4279,3671.6462,800.0
2024-08-20 12:50:00,3705.2,3705.2,3693.26,3693.27,641.0,3676.5877,3676.5877,3664.7399,3664.7498,641.0
2024-08-20 12:55:00,3696.83,3696.83,3696.82,3696.83,100.0,3668.2823,3668.2823,3668.2724,3668.2823,100.0
2024-08-20 13:00:00,3695.19,3695.19,3686.21,3690.64,900.0,3666.655,3666.655,3657.7443,3662.1401,900.0
2024-08-20 13:05:00,3685.41,3690.13,3685.4,3687.99,300.0,3656.9505,3661.6341,3656.9406,3659.5106,300.0
2024-08-20 13:10:00,3686.76,3696.11,3686.76,3696.11,698.0,3658.2901,3667.5679,3658.2901,3667.5679,698.0
2024-08-20 13:15:00,3696.11,3696.11,3696.11,3696.11,0.0,3667.5679,3667.5679,3667.5679,3667.5679,0.0
2024-08-20 13:20:00,3697.46,3700.78,3697.46,3697.61,400.0,3668.9075,3672.2018,3668.9075,3669.0563,400.0
2024-08-20 13:25:00,3701.54,3701.54,3697.92,3697.92,300.0,3672.956,3672.956,3669.3639,3669.3639,300.0
2024-08-20 13:30:00,3700.95,3700.95,3697.93,3697.93,300.0,3672.3705,3672.3705,3669.3738,3669.3738,300.0
2024-08-20 13:35:00,3698.12,3700.64,3698.11,3700.64,428.0,3669.5624,3672.0629,3669.5524,3672.0629,428.0
2024-08-20 13:40:00,3700.64,3700.64,3700.64,3700.64,0.0,3672.0629,3672.0629,3672.0629,3672.0629,0.0
2024-08-20 13:45:00,3700.64,3700.64,3700.64,3700.64,0.0,3672.0629,3672.0629,3672.0629,3672.0629,0.0
2024-08-20 13:50:00,3705.35,3705.35,3705.35,3705.35,100.0,3676.7365,3676.7365,3676.7365,3676.7365,100.0
2024-08-20 13:55:00,3705.35,3705.35,3705.35,3705.35,0.0,3676.7365,3676.7365,3676.7365,3676.7365,0.0
2024-08-20 14:00:00,3705.35,3705.35,3705.35,3705.35,0.0,3676.7365,3676.7365,3676.7365,3676.7365,0.0
2024-08-20 14:05:00,3709.15,3709.15,3704.28,3704.28,200.0,3680.5072,3680.5072,3675.6748,3675.6748,200.0
2024-08-20 14:10:00,3706.75,3706.75,3706.75,3706.75,100.0,3678.1257,3678.1257,3678.1257,3678.1257,100.0
2024-08-20 14:15:00,3707.15,3712.05,3707.15,3709.87,500.0,3678.5226,3683.3848,3678.5226,3681.2216,500.0
2024-08-20 14:20:00,3709.87,3709.87,3709.87,3709.87,0.0,3681.2216,3681.2216,3681.2216,3681.2216,0.0
2024-08-20 14:25:00,3710.0,3710.0,3710.0,3710.0,100.0,3681.3506,3681.3506,3681.3506,3681.3506,100.0
2024-08-20 14:30:00,3711.15,3711.15,3711.15,3711.15,100.0,3682.4918,3682.4918,3682.4918,3682.4918,100.0
2024-08-20 14:35:00,3713.94,3713.94,3713.94,3713.94,541.0,3685.2602,3685.2602,3685.2602,3685.2602,541.0
2024-08-20 14:40:00,3713.94,3713.94,3713.94,3713.94,0.0,3685.2602,3685.2602,3685.2602,3685.2602,0.0
2024-08-20 14:45:00,3713.94,3713.94,3713.94,3713.94,0.0,3685.2602,3685.2602,3685.2602,3685.2602,0.0
2024-08-20 14:50:00,3705.28,3707.87,3705.28,3706.2,500.0,3676.6671,3679.2371,3676.6671,3677.58,500.0
2024-08-20 14:55:00,3706.2,3706.2,3706.2,3706.2,0.0,3677.58,3677.58,3677.58,3677.58,0.0
2024-08-20 15:00:00,3706.2,3706.2,3706.2,3706.2,0.0,3677.58,3677.58,3677.58,3677.58,0.0
2024-08-20 15:05:00,3706.4,3706.4,3706.21,3706.21,300.0,3677.7784,3677.7784,3677.5899,3677.5899,300.0
2024-08-20 15:10:00,3706.99,3706.99,3706.99,3706.99,200.0,3678.3639,3678.3639,3678.3639,3678.3639,200.0
2024-08-20 15:15:00,3702.35,3703.56,3702.13,3703.56,400.0,3673.7597,3674.9604,3673.5414,3674.9604,400.0
2024-08-20 15:20:00,3704.55,3704.55,3704.55,3704.55,100.0,3675.9427,3675.9427,3675.9427,3675.9427,100.0
2024-08-20 15:25:00,3704.55,3704.55,3704.55,3704.55,0.0,3675.9427,3675.9427,3675.9427,3675.9427,0.0
2024-08-20 15:30:00,3701.6,3701.6,3698.69,3700.51,1200.0,3673.0155,3673.0155,3670.128,3671.9339,1200.0
2024-08-20 15:35:00,3698.68,3698.68,3698.67,3698.68,100.0,3670.118,3670.118,3670.1081,3670.118,100.0
2024-08-20 15:40:00,3695.72,3695.72,3693.97,3693.97,300.0,3667.1809,3667.1809,3665.4444,3665.4444,300.0
2024-08-20 15:45:00,3693.19,3697.54,3693.17,3697.54,848.0,3664.6704,3668.9868,3664.6506,3668.9868,848.0
2024-08-20 15:50:00,3697.83,3697.83,3692.89,3693.19,800.0,3669.2746,3669.2746,3664.3728,3664.6704,800.0
2024-08-20 15:55:00,3698.46,3706.24,3693.71,3703.15,2406.0,3669.8997,3677.6197,3665.1864,3674.5535,2406.0
2024-08-21 09:30:00,3702.5,3702.5,3702.5,3702.5,2045.0,3673.9085,3673.9085,3673.9085,3673.9085,2045.0
2024-08-21 09:35:00,3698.01,3698.01,3697.96,3697.96,300.0,3669.4532,3669.4532,3669.4036,3669.4036,300.0
2024-08-21 09:40:00,3696.67,3696.67,3692.04,3692.04,300.0,3668.1236,3668.1236,3663.5293,3663.5293,300.0
2024-08-21 09:45:00,3692.04,3692.04,3692.04,3692.04,0.0,3663.5293,3663.5293,3663.5293,3663.5293,0.0
2024-08-21 09:50:00,3692.04,3692.04,3692.04,3692.04,0.0,3663.5293,3663.5293,3663.5293,3663.5293,0.0
2024-08-21 09:55:00,3692.04,3692.04,3692.04,3692.04,0.0,3663.5293,3663.5293,3663.5293,3663.5293,0.0
2024-08-21 10:00:00,3700.24,3704.57,3698.51,3704.57,800.0,3671.666,3675.9626,3669.9494,3675.9626,800.0
2024-08-21 10:05:00,3698.72,3698.72,3696.8,3696.8,402.0,3670.1577,3670.1577,3668.2526,3668.2526,402.0
2024-08-21 10:10:00,3698.82,3698.82,3683.14,3683.14,848.0,3670.257,3670.257,3654.698,3654.698,848.0
2024-08-21 10:15:00,3684.57,3686.93,3684.57,3686.93,300.0,3656.117,3658.4588,3656.117,3658.4588,300.0
2024-08-21 10:20:00,3700.37,3700.37,3700.37,3700.37,100.0,3671.795,3671.795,3671.795,3671.795,100.0
2024-08-21 10:25:00,3699.75,3699.75,3693.65,3693.66,595.0,3671.1798,3671.1798,3665.1269,3665.1368,595.0
2024-08-21 10:30:00,3699.46,3701.07,3698.18,3701.07,500.0,3670.892,3672.4896,3669.6219,3672.4896,500.0
2024-08-21 10:35:00,3712.65,3712.65,3712.65,3712.65,100.0,3683.9802,3683.9802,3683.9802,3683.9802,100.0
2024-08-21 10:40:00,3710.24,3715.97,3710.24,3715.97,311.0,3681.5888,3687.2745,3681.5888,3687.2745,311.0
2024-08-21 10:45:00,3708.59,3711.13,3704.58,3704.58,300.0,3679.9515,3682.4719,3675.9725,3675.9725,300.0
2024-08-21 10:50:00,3705.47,3705.47,3697.93,3697.93,335.0,3676.8556,3676.8556,3669.3738,3669.3738,335.0
2024-08-21 10:55:00,3696.27,3701.42,3696.26,3700.84,300.0,3667.7267,3672.8369,3667.7167,3672.2614,300.0
2024-08-21 11:00:00,3691.63,3696.67,3691.62,3696.67,200.0,3663.1225,3668.1236,3663.1126,3668.1236,200.0
2024-08-21 11:05:00,3696.67,3696.67,3696.67,3696.67,0.0,3668.1236,3668.1236,3668.1236,3668.1236,0.0
2024-08-21 11:10:00,3702.9,3702.9,3700.83,3700.83,530.0,3674.3055,3674.3055,3672.2514,3672.2514,530.0
2024-08-21 11:15:00,3700.83,3700.83,3700.83,3700.83,0.0,3672.2514,3672.2514,3672.2514,3672.2514,0.0
2024-08-21 11:20:00,3699.05,3699.05,3699.04,3699.05,100.0,3670.4852,3670.4852,3670.4753,3670.4852,100.0
2024-08-21 11:25:00,3699.05,3699.05,3699.05,3699.05,0.0,3670.4852,3670.4852,3670.4852,3670.4852,0.0
2024-08-21 11:30:00,3699.05,3699.05,3699.05,3699.05,0.0,3670.4852,3670.4852,3670.4852,3670.4852,0.0
2024-08-21 11:35:00,3699.59,3699.59,3699.26,3699.26,600.0,3671.021,3671.021,3670.6936,3670.6936,600.0
2024-08-21 11:40:00,3694.93,3694.93,3694.91,3694.91,200.0,3666.397,3666.397,3666.3772,3666.3772,200.0
2024-08-21 11:45:00,3694.8,3694.8,3687.96,3687.96,449.0,3666.268,3666.268,3659.4808,3659.4808,449.0
2024-08-21 11:50:00,3688.29,3693.07,3688.28,3693.07,300.0,3659.8083,3664.5514,3659.7984,3664.5514,300.0
2024-08-21 11:55:00,3692.11,3692.25,3692.11,3692.25,400.0,3663.5988,3663.7377,3663.5988,3663.7377,400.0
2024-08-21 12:00:00,3694.08,3694.08,3693.73,3693.86,300.0,3665.5536,3665.5536,3665.2063,3665.3353,300.0
2024-08-21 12:05:00,3693.86,3693.86,3693.86,3693.86,0.0,3665.3353,3665.3353,3665.3353,3665.3353,0.0
2024-08-21 12:10:00,3702.45,3702.45,3702.45,3702.45,100.0,3673.8589,3673.8589,3673.8589,3673.8589,100.0
2024-08-21 12:15:00,3706.05,3708.21,3703.55,3703.55,800.0,3677.4311,3679.5745,3674.9504,3674.9504,800.0
2024-08-21 12:20:00,3707.49,3707.68,3706.54,3707.03,800.0,3678.86,3679.0485,3677.9173,3678.4036,800.0
2024-08-21 12:25:00,3706.71,3707.06,3704.01,3704.01,400.0,3678.086,3678.4333,3675.4069,3675.4069,400.0
2024-08-21 12:30:00,3704.01,3704.01,3704.01,3704.01,0.0,3675.4069,3675.4069,3675.4069,3675.4069,0.0
2024-08-21 12:35:00,3712.49,3713.08,3712.49,3712.75,300.0,3683.8214,3684.4068,3683.8214,3684.0794,300.0
2024-08-21 12:40:00,3712.75,3712.75,3712.75,3712.75,0.0,3684.0794,3684.0794,3684.0794,3684.0794,0.0
2024-08-21 12:45:00,3707.99,3711.46,3707.98,3711.46,200.0,3679.3562,3682.7994,3679.3462,3682.7994,200.0
2024-08-21 12:50:00,3712.46,3716.06,3710.76,3716.06,400.0,3683.7916,3687.3638,3682.1048,3687.3638,400.0
2024-08-21 12:55:00,3710.68,3715.14,3710.67,3715.14,200.0,3682.0254,3686.4509,3682.0155,3686.4509,200.0
2024-08-21 13:00:00,3715.14,3715.14,3715.14,3715.14,0.0,3686.4509,3686.4509,3686.4509,3686.4509,0.0
2024-08-21 13:05:00,3718.94,3718.94,3712.93,3712.93,500.0,3690.2216,3690.2216,3684.258,3684.258,500.0
2024-08-21 13:10:00,3712.93,3712.93,3712.93,3712.93,0.0,3684.258,3684.258,3684.258,3684.258,0.0
2024-08-21 13:15:00,3719.44,3719.53,3719.44,3719.53,200.0,3690.7177,3690.807,3690.7177,3690.807,200.0
2024-08-21 13:20:00,3720.0,3721.0,3720.0,3721.0,300.0,3691.2734,3692.2657,3691.2734,3692.2657,300.0
2024-08-21 13:25:00,3722.22,3723.5,3722.22,3723.5,200.0,3693.4763,3694.7464,3693.4763,3694.7464,200.0
2024-08-21 13:30:00,3724.01,3726.11,3724.01,3726.11,200.0,3695.2524,3697.3362,3695.2524,3697.3362,200.0
2024-08-21 13:35:00,3731.4,3731.87,3727.67,3727.68,300.0,3702.5854,3703.0517,3698.8842,3698.8941,300.0
2024-08-21 13:40:00,3726.71,3726.71,3723.17,3726.05,300.0,3697.9316,3697.9316,3694.4189,3697.2767,300.0
2024-08-21 13:45:00,3726.05,3726.05,3726.05,3726.05,0.0,3697.2767,3697.2767,3697.2767,3697.2767,0.0
2024-08-21 13:50:00,3726.05,3726.05,3726.05,3726.05,0.0,3697.2767,3697.2767,3697.2767,3697.2767,0.0
2024-08-21 13:55:00,3722.13,3722.13,3722.13,3722.13,100.0,3693.387,3693.387,3693.387,3693.387,100.0
2024-08-21 14:00:00,3729.64,3729.64,3721.91,3721.91,300.0,3700.839,3700.839,3693.1687,3693.1687,300.0
2024-08-21 14:05:00,3722.1,3726.95,3722.09,3723.88,461.0,3693.3572,3698.1697,3693.3473,3695.1234,461.0
2024-08-21 14:10:00,3729.68,3729.68,3729.68,3729.68,100.0,3700.8787,3700.8787,3700.8787,3700.8787,100.0
2024-08-21 14:15:00,3724.79,3729.78,3724.78,3729.78,300.0,3696.0264,3700.9779,3696.0165,3700.9779,300.0
2024-08-21 14:20:00,3729.57,3729.85,3725.0,3725.0,500.0,3700.7695,3701.0473,3696.2348,3696.2348,500.0
2024-08-21 14:25:00,3726.63,3729.01,3726.63,3729.01,200.0,3697.8522,3700.2138,3697.8522,3700.2138,200.0
2024-08-21 14:30:00,3729.01,3729.01,3729.01,3729.01,0.0,3700.2138,3700.2138,3700.2138,3700.2138,0.0
2024-08-21 14:35:00,3728.55,3728.55,3728.45,3728.46,200.0,3699.7574,3699.7574,3699.6582,3699.6681,200.0
2024-08-21 14:40:00,3728.46,3728.46,3728.46,3728.46,0.0,3699.6681,3699.6681,3699.6681,3699.6681,0.0
2024-08-21 14:45:00,3728.46,3728.46,3728.46,3728.46,0.0,3699.6681,3699.6681,3699.6681,3699.6681,0.0
2024-08-21 14:50:00,3727.03,3731.2,3727.03,3731.2,411.0,3698.2491,3702.3869,3698.2491,3702.3869,411.0
2024-08-21 14:55:00,3732.0,3732.0,3730.3,3730.3,654.0,3703.1807,3703.1807,3701.4939,3701.4939,654.0
2024-08-21 15:00:00,3730.1,3730.1,3726.5,3726.5,300.0,3701.2954,3701.2954,3697.7232,3697.7232,300.0
2024-08-21 15:05:00,3727.39,3727.39,3727.39,3727.39,100.0,3698.6063,3698.6063,3698.6063,3698.6063,100.0
2024-08-21 15:10:00,3723.27,3723.27,3723.27,3723.27,100.0,3694.5182,3694.5182,3694.5182,3694.5182,100.0
2024-08-21 15:15:00,3728.82,3728.82,3727.25,3727.25,264.0,3700.0253,3700.0253,3698.4674,3698.4674,264.0
2024-08-21 15:20:00,3725.59,3725.89,3724.47,3725.89,500.0,3696.8202,3697.1179,3695.7089,3697.1179,500.0
2024-08-21 15:25:00,3727.02,3729.65,3727.01,3727.01,400.0,3698.2392,3700.8489,3698.2293,3698.2293,400.0
2024-08-21 15:30:00,3725.18,3728.09,3723.43,3727.07,915.0,3696.4134,3699.3009,3694.6769,3698.2888,915.0
2024-08-21 15:35:00,3727.88,3729.93,3727.78,3727.78,400.0,3699.0926,3701.1267,3698.9933,3698.9933,400.0
2024-08-21 15:40:00,3730.25,3738.41,3730.25,3733.71,1900.0,3701.4443,3709.5412,3701.4443,3704.8775,1900.0
2024-08-21 15:45:00,3734.1,3738.25,3733.67,3736.09,507.0,3705.2645,3709.3825,3704.8378,3707.2392,507.0
2024-08-21 15:50:00,3735.55,3745.04,3734.28,3734.28,4690.0,3706.7033,3716.12,3705.4431,3705.4431,4690.0
2024-08-21 15:55:00,3742.82,3742.99,3737.29,3737.29,7047.0,3713.9172,3714.0859,3708.4299,3708.4299,7047.0
2024-08-22 09:30:00,3752.42,3774.75,3752.42,3762.0,2744.0,3723.4431,3745.6006,3723.4431,3732.9491,2744.0
2024-08-22 09:35:00,3773.66,3773.66,3764.07,3764.08,200.0,3744.519,3744.519,3735.0031,3735.013,200.0
2024-08-22 09:40:00,3778.04,3780.3,3778.04,3780.3,200.0,3748.8652,3751.1078,3748.8652,3751.1078,200.0
2024-08-22 09:45:00,3775.0,3775.0,3764.88,3764.88,615.0,3745.8487,3745.8487,3735.8068,3735.8068,615.0
2024-08-22 09:50:00,3758.89,3765.15,3754.06,3761.68,2358.0,3729.8631,3736.0748,3725.0704,3732.6315,2358.0
2024-08-22 09:55:00,3770.7,3770.7,3765.35,3765.35,200.0,3741.5819,3741.5819,3736.2732,3736.2732,200.0
2024-08-22 10:00:00,3762.4,3762.84,3762.4,3762.84,206.0,3733.346,3733.7826,3733.346,3733.7826,206.0
2024-08-22 10:05:00,3762.35,3766.77,3754.5,3754.5,300.0,3733.2964,3737.6822,3725.507,3725.507,300.0
2024-08-22 10:10:00,3757.0,3764.24,3757.0,3764.24,300.0,3727.9877,3735.1718,3727.9877,3735.1718,300.0
2024-08-22 10:15:00,3761.05,3765.91,3761.05,3765.91,654.0,3732.0064,3736.8289,3732.0064,3736.8289,654.0
2024-08-22 10:20:00,3763.09,3763.09,3762.65,3762.65,200.0,3734.0307,3734.0307,3733.5941,3733.5941,200.0
2024-08-22 10:25:00,3764.94,3773.98,3764.94,3773.98,300.0,3735.8664,3744.8366,3735.8664,3744.8366,300.0
2024-08-22 10:30:00,3767.22,3767.22,3762.16,3762.16,640.0,3738.1288,3738.1288,3733.1078,3733.1078,640.0
2024-08-22 10:35:00,3770.0,3774.81,3770.0,3774.81,343.0,3740.8873,3745.6602,3740.8873,3745.6602,343.0
2024-08-22 10:40:00,3779.0,3786.1,3779.0,3780.63,600.0,3749.8178,3756.863,3749.8178,3751.4352,600.0
2024-08-22 10:45:00,3779.63,3779.63,3774.03,3774.03,421.0,3750.4429,3750.4429,3744.8862,3744.8862,421.0
2024-08-22 10:50:00,3772.67,3772.67,3772.67,3772.67,111.0,3743.5367,3743.5367,3743.5367,3743.5367,111.0
2024-08-22 10:55:00,3772.32,3773.03,3772.32,3773.03,220.0,3743.1894,3743.8939,3743.1894,3743.8939,220.0
2024-08-22 11:00:00,3776.62,3780.6,3775.86,3775.86,977.0,3747.4562,3751.4054,3746.702,3746.702,977.0
2024-08-22 11:05:00,3783.28,3783.28,3775.59,3775.59,200.0,3754.0647,3754.0647,3746.4341,3746.4341,200.0
2024-08-22 11:10:00,3775.0,3779.98,3775.0,3778.43,491.0,3745.8487,3750.7902,3745.8487,3749.2522,491.0
2024-08-22 11:15:00,3772.17,3772.17,3772.17,3772.17,100.0,3743.0405,3743.0405,3743.0405,3743.0405,100.0
2024-08-22 11:20:00,3774.81,3775.0,3770.76,3770.76,527.0,3745.6602,3745.8487,3741.6414,3741.6414,527.0
2024-08-22 11:25:00,3774.72,3775.05,3774.72,3775.05,300.0,3745.5708,3745.8983,3745.5708,3745.8983,300.0
2024-08-22 11:30:00,3773.71,3773.71,3767.23,3767.24,800.0,3744.5686,3744.5686,3738.1387,3738.1486,800.0
2024-08-22 11:35:00,3767.08,3767.54,3767.07,3767.54,300.0,3737.9898,3738.4463,3737.9799,3738.4463,300.0
2024-08-22 11:40:00,3766.81,3767.82,3762.5,3765.3,1150.0,3737.7219,3738.7241,3733.4452,3736.2236,1150.0
2024-08-22 11:45:00,3767.07,3770.34,3767.07,3767.53,500.0,3737.9799,3741.2247,3737.9799,3738.4364,500.0
2024-08-22 11:50:00,3767.72,3767.72,3767.72,3767.72,100.0,3738.6249,3738.6249,3738.6249,3738.6249,100.0
2024-08-22 11:55:00,3767.72,3771.54,3767.32,3771.54,300.0,3738.6249,3742.4154,3738.228,3742.4154,300.0
2024-08-22 12:00:00,3772.57,3772.57,3772.57,3772.57,100.0,3743.4375,3743.4375,3743.4375,3743.4375,100.0
2024-08-22 12:05:00,3772.57,3772.57,3772.57,3772.57,0.0,3743.4375,3743.4375,3743.4375,3743.4375,0.0
2024-08-22 12:10:00,3772.57,3772.57,3772.57,3772.57,0.0,3743.4375,3743.4375,3743.4375,3743.4375,0.0
2024-08-22 12:15:00,3772.57,3772.57,3772.57,3772.57,0.0,3743.4375,3743.4375,3743.4375,3743.4375,0.0
2024-08-22 12:20:00,3779.19,3779.19,3779.18,3779.19,100.0,3750.0063,3750.0063,3749.9964,3750.0063,100.0
2024-08-22 12:25:00,3779.19,3779.19,3779.19,3779.19,0.0,3750.0063,3750.0063,3750.0063,3750.0063,0.0
2024-08-22 12:30:00,3786.29,3786.29,3782.07,3785.09,1215.0,3757.0515,3757.0515,3752.8641,3755.8608,1215.0
2024-08-22 12:35:00,3786.1,3790.72,3785.46,3785.47,300.0,3756.863,3761.4473,3756.2279,3756.2378,300.0
2024-08-22 12:40:00,3788.46,3791.17,3786.79,3790.36,600.0,3759.2047,3761.8938,3757.5476,3761.0901,600.0
2024-08-22 12:45:00,3790.58,3790.58,3787.18,3787.18,500.0,3761.3084,3761.3084,3757.9346,3757.9346,500.0
2024-08-22 12:50:00,3787.24,3787.24,3781.47,3781.62,1188.0,3757.9942,3757.9942,3752.2687,3752.4176,1188.0
2024-08-22 12:55:00,3778.14,3778.49,3778.14,3778.49,200.0,3748.9644,3749.3117,3748.9644,3749.3117,200.0
2024-08-22 13:00:00,3776.44,3776.44,3776.11,3776.11,500.0,3747.2776,3747.2776,3746.9501,3746.9501,500.0
2024-08-22 13:05:00,3776.11,3776.11,3776.11,3776.11,0.0,3746.9501,3746.9501,3746.9501,3746.9501,0.0
2024-08-22 13:10:00,3779.27,3779.27,3777.06,3777.06,200.0,3750.0857,3750.0857,3747.8928,3747.8928,200.0
2024-08-22 13:15:00,3773.96,3777.87,3773.95,3777.87,608.0,3744.8167,3748.6965,3744.8068,3748.6965,608.0
2024-08-22 13:20:00,3777.87,3777.87,3777.87,3777.87,0.0,3748.6965,3748.6965,3748.6965,3748.6965,0.0
2024-08-22 13:25:00,3777.87,3777.87,3777.87,3777.87,0.0,3748.6965,3748.6965,3748.6965,3748.6965,0.0
2024-08-22 13:30:00,3776.51,3776.53,3769.43,3770.17,1045.0,3747.347,3747.3669,3740.3217,3741.056,1045.0
2024-08-22 13:35:00,3776.27,3776.36,3776.27,3776.36,351.0,3747.1089,3747.1982,3747.1089,3747.1982,351.0
2024-08-22 13:40:00,3776.7,3776.7,3776.7,3776.7,100.0,3747.5356,3747.5356,3747.5356,3747.5356,100.0
2024-08-22 13:45:00,3772.58,3775.23,3772.58,3775.23,200.0,3743.4474,3746.0769,3743.4474,3746.0769,200.0
2024-08-22 13:50:00,3772.79,3772.79,3770.0,3770.0,600.0,3743.6558,3743.6558,3740.8873,3740.8873,600.0
2024-08-22 13:55:00,3770.35,3772.21,3770.35,3770.74,500.0,3741.2346,3743.0802,3741.2346,3741.6216,500.0
2024-08-22 14:00:00,3769.95,3769.95,3769.95,3769.95,100.0,3740.8377,3740.8377,3740.8377,3740.8377,100.0
2024-08-22 14:05:00,3769.44,3769.47,3768.17,3768.17,510.0,3740.3316,3740.3614,3739.0714,3739.0714,510.0
2024-08-22 14:10:00,3771.32,3771.32,3771.31,3771.32,200.0,3742.1971,3742.1971,3742.1872,3742.1971,200.0
2024-08-22 14:15:00,3771.58,3776.47,3771.58,3776.47,400.0,3742.4551,3747.3073,3742.4551,3747.3073,400.0
2024-08-22 14:20:00,3774.5,3774.5,3774.49,3774.5,100.0,3745.3525,3745.3525,3745.3426,3745.3525,100.0
2024-08-22 14:25:00,3774.5,3774.5,3774.5,3774.5,0.0,3745.3525,3745.3525,3745.3525,3745.3525,0.0
2024-08-22 14:30:00,3776.62,3776.62,3774.15,3775.99,547.0,3747.4562,3747.4562,3745.0053,3746.831,547.0
2024-08-22 14:35:00,3775.99,3775.99,3775.99,3775.99,0.0,3746.831,3746.831,3746.831,3746.831,0.0
2024-08-22 14:40:00,3776.61,3776.61,3776.61,3776.61,100.0,3747.4463,3747.4463,3747.4463,3747.4463,100.0
2024-08-22 14:45:00,3778.39,3778.4,3778.39,3778.39,100.0,3749.2125,3749.2224,3749.2125,3749.2125,100.0
2024-08-22 14:50:00,3774.97,3774.97,3774.97,3774.97,100.0,3745.8189,3745.8189,3745.8189,3745.8189,100.0
2024-08-22 14:55:00,3775.7,3775.7,3772.37,3774.89,1400.0,3746.5433,3746.5433,3743.239,3745.7395,1400.0
2024-08-22 15:00:00,3779.9,3779.9,3779.9,3779.9,100.0,3750.7108,3750.7108,3750.7108,3750.7108,100.0
2024-08-22 15:05:00,3779.07,3779.07,3774.55,3774.95,349.0,3749.8873,3749.8873,3745.4022,3745.7991,349.0
2024-08-22 15:10:00,3774.95,3774.95,3774.95,3774.95,0.0,3745.7991,3745.7991,3745.7991,3745.7991,0.0
2024-08-22 15:15:00,3777.48,3777.48,3775.0,3775.0,200.0,3748.3095,3748.3095,3745.8487,3745.8487,200.0
2024-08-22 15:20:00,3776.3,3776.59,3773.33,3775.0,1752.0,3747.1386,3747.4264,3744.1916,3745.8487,1752.0
2024-08-22 15:25:00,3776.53,3776.53,3774.65,3774.65,200.0,3747.3669,3747.3669,3745.5014,3745.5014,200.0
2024-08-22 15:30:00,3775.5,3777.04,3774.5,3774.5,800.0,3746.3448,3747.8729,3745.3525,3745.3525,800.0
2024-08-22 15:35:00,3774.43,3776.09,3774.0,3776.09,838.0,3745.2831,3746.9303,3744.8564,3746.9303,838.0
2024-08-22 15:40:00,3775.54,3775.54,3772.98,3772.98,600.0,3746.3845,3746.3845,3743.8443,3743.8443,600.0
2024-08-22 15:45:00,3770.47,3770.99,3763.04,3763.16,1706.0,3741.3537,3741.8697,3733.981,3734.1001,1706.0
2024-08-22 15:50:00,3765.0,3765.0,3761.63,3762.99,1173.0,3735.9259,3735.9259,3732.5819,3733.9314,1173.0
2024-08-22 15:55:00,3765.0,3772.56,3763.41,3772.56,2188.0,3735.9259,3743.4275,3734.3482,3743.4275,2188.0
2024-08-23 09:30:00,3779.28,3786.6,3759.43,3786.6,2235.0,3750.0956,3757.3591,3730.3989,3757.3591,2235.0
2024-08-23 09:35:00,3786.05,3812.39,3786.04,3812.39,1300.0,3756.8134,3782.95,3756.8034,3782.95,1300.0
2024-08-23 09:40:00,3814.71,3814.71,3809.46,3809.46,236.0,3785.252,3785.252,3780.0426,3780.0426,236.0
2024-08-23 09:45:00,3809.46,3809.46,3809.46,3809.46,0.0,3780.0426,3780.0426,3780.0426,3780.0426,0.0
2024-08-23 09:50:00,3800.0,3813.84,3790.0,3790.0,834.0,3770.6556,3784.3888,3760.7329,3760.7329,834.0
2024-08-23 09:55:00,3796.5,3796.5,3796.5,3796.5,300.0,3767.1827,3767.1827,3767.1827,3767.1827,300.0
2024-08-23 10:00:00,3815.0,3818.26,3815.0,3818.26,225.0,3785.5398,3788.7746,3785.5398,3788.7746,225.0
2024-08-23 10:05:00,3811.0,3813.93,3801.25,3813.93,1572.0,3781.5707,3784.4781,3771.896,3784.4781,1572.0
2024-08-23 10:10:00,3810.96,3820.38,3810.96,3820.38,300.0,3781.531,3790.8783,3781.531,3790.8783,300.0
2024-08-23 10:15:00,3824.33,3824.33,3811.16,3811.83,1364.0,3794.7978,3794.7978,3781.7295,3782.3943,1364.0
2024-08-23 10:20:00,3813.0,3823.56,3812.81,3823.56,3895.0,3783.5552,3794.0337,3783.3667,3794.0337,3895.0
2024-08-23 10:25:00,3823.14,3833.01,3823.14,3833.01,1000.0,3793.6169,3803.4107,3793.6169,3803.4107,1000.0
2024-08-23 10:30:00,3834.25,3836.94,3831.34,3833.08,1137.0,3804.6411,3807.3104,3801.7536,3803.4802,1137.0
2024-08-23 10:35:00,3833.08,3836.36,3830.26,3836.36,300.0,3803.4802,3806.7349,3800.682,3806.7349,300.0
2024-08-23 10:40:00,3837.01,3837.93,3837.01,3837.93,200.0,3807.3798,3808.2927,3807.3798,3808.2927,200.0
2024-08-23 10:45:00,3837.79,3837.79,3816.26,3816.27,1734.0,3808.1538,3808.1538,3786.7901,3786.8,1734.0
2024-08-23 10:50:00,3820.52,3820.52,3811.7,3815.16,905.0,3791.0172,3791.0172,3782.2653,3785.6986,905.0
2024-08-23 10:55:00,3812.71,3825.84,3812.7,3825.61,1027.0,3783.2675,3796.2961,3783.2576,3796.0679,1027.0
2024-08-23 11:00:00,3825.06,3825.06,3823.71,3823.71,300.0,3795.5221,3795.5221,3794.1825,3794.1825,300.0
2024-08-23 11:05:00,3824.26,3824.26,3824.25,3824.26,300.0,3794.7283,3794.7283,3794.7184,3794.7283,300.0
2024-08-23 11:10:00,3819.29,3819.29,3819.29,3819.29,100.0,3789.7967,3789.7967,3789.7967,3789.7967,100.0
2024-08-23 11:15:00,3831.98,3838.0,3831.84,3838.0,900.0,3802.3887,3808.3622,3802.2498,3808.3622,900.0
2024-08-23 11:20:00,3838.0,3838.0,3838.0,3838.0,0.0,3808.3622,3808.3622,3808.3622,3808.3622,0.0
2024-08-23 11:25:00,3837.55,3837.55,3837.55,3837.55,100.0,3807.9157,3807.9157,3807.9157,3807.9157,100.0
2024-08-23 11:30:00,3841.13,3842.24,3841.12,3841.12,300.0,3811.468,3812.5694,3811.4581,3811.4581,300.0
2024-08-23 11:35:00,3841.12,3841.12,3841.12,3841.12,0.0,3811.4581,3811.4581,3811.4581,3811.4581,0.0
2024-08-23 11:40:00,3840.01,3840.01,3840.0,3840.0,429.0,3810.3567,3810.3567,3810.3467,3810.3467,429.0
2024-08-23 11:45:00,3833.73,3833.73,3833.73,3833.73,100.0,3804.1252,3804.1252,3804.1252,3804.1252,100.0
2024-08-23 11:50:00,3833.49,3834.07,3833.49,3833.54,500.0,3803.887,3804.4625,3803.887,3803.9366,500.0
2024-08-23 11:55:00,3832.64,3832.64,3832.64,3832.64,137.0,3803.0436,3803.0436,3803.0436,3803.0436,137.0
2024-08-23 12:00:00,3827.74,3828.37,3827.74,3827.89,1100.0,3798.1814,3798.8066,3798.1814,3798.3303,1100.0
2024-08-23 12:05:00,3827.89,3827.89,3827.89,3827.89,0.0,3798.3303,3798.3303,3798.3303,3798.3303,0.0
2024-08-23 12:10:00,3824.64,3825.52,3824.64,3825.52,200.0,3795.1054,3795.9786,3795.1054,3795.9786,200.0
2024-08-23 12:15:00,3828.88,3829.09,3828.42,3829.09,600.0,3799.3126,3799.521,3798.8562,3799.521,600.0
2024-08-23 12:20:00,3830.37,3830.37,3830.37,3830.37,100.0,3800.7911,3800.7911,3800.7911,3800.7911,100.0
2024-08-23 12:25:00,3825.2,3826.7,3825.2,3826.7,309.0,3795.661,3797.1494,3795.661,3797.1494,309.0
2024-08-23 12:30:00,3829.04,3829.04,3826.45,3826.46,1292.0,3799.4714,3799.4714,3796.9014,3796.9113,1292.0
2024-08-23 12:35:00,3823.8,3824.07,3820.0,3820.0,500.0,3794.2718,3794.5398,3790.5012,3790.5012,500.0
2024-08-23 12:40:00,3819.22,3819.54,3818.94,3818.94,500.0,3789.7272,3790.0447,3789.4494,3789.4494,500.0
2024-08-23 12:45:00,3811.84,3815.48,3810.67,3815.48,1156.0,3782.4042,3786.0161,3781.2432,3786.0161,1156.0
2024-08-23 12:50:00,3816.41,3820.86,3816.14,3820.86,1150.0,3786.9389,3791.3545,3786.671,3791.3545,1150.0
2024-08-23 12:55:00,3820.86,3820.86,3820.86,3820.86,0.0,3791.3545,3791.3545,3791.3545,3791.3545,0.0
2024-08-23 13:00:00,3819.32,3819.32,3819.32,3819.32,200.0,3789.8264,3789.8264,3789.8264,3789.8264,200.0
2024-08-23 13:05:00,3819.32,3819.32,3819.32,3819.32,0.0,3789.8264,3789.8264,3789.8264,3789.8264,0.0
2024-08-23 13:10:00,3820.22,3820.22,3820.22,3820.22,100.0,3790.7195,3790.7195,3790.7195,3790.7195,100.0
2024-08-23 13:15:00,3824.05,3824.37,3823.86,3824.37,400.0,3794.5199,3794.8374,3794.3314,3794.8374,400.0
2024-08-23 13:20:00,3824.74,3824.74,3824.68,3824.73,1598.0,3795.2046,3795.2046,3795.145,3795.1947,1598.0
2024-08-23 13:25:00,3830.25,3830.25,3830.25,3830.25,100.0,3800.672,3800.672,3800.672,3800.672,100.0
2024-08-23 13:30:00,3832.1,3833.18,3832.1,3833.18,300.0,3802.5077,3803.5794,3802.5077,3803.5794,300.0
2024-08-23 13:35:00,3833.18,3833.18,3833.18,3833.18,0.0,3803.5794,3803.5794,3803.5794,3803.5794,0.0
2024-08-23 13:40:00,3833.02,3833.02,3833.01,3833.02,500.0,3803.4206,3803.4206,3803.4107,3803.4206,500.0
2024-08-23 13:45:00,3833.02,3833.02,3833.02,3833.02,0.0,3803.4206,3803.4206,3803.4206,3803.4206,0.0
2024-08-23 13:50:00,3836.76,3836.76,3836.76,3836.76,500.0,3807.1318,3807.1318,3807.1318,3807.1318,500.0
2024-08-23 13:55:00,3838.77,3838.77,3835.23,3835.23,389.0,3809.1262,3809.1262,3805.6136,3805.6136,389.0
2024-08-23 14:00:00,3831.3,3832.88,3830.24,3830.25,971.0,3801.7139,3803.2817,3800.6621,3800.672,971.0
2024-08-23 14:05:00,3830.25,3830.25,3830.25,3830.25,0.0,3800.672,3800.672,3800.672,3800.672,0.0
2024-08-23 14:10:00,3831.24,3831.24,3829.23,3829.23,360.0,3801.6544,3801.6544,3799.6599,3799.6599,360.0
2024-08-23 14:15:00,3829.23,3829.23,3829.23,3829.23,0.0,3799.6599,3799.6599,3799.6599,3799.6599,0.0
2024-08-23 14:20:00,3834.09,3840.0,3834.09,3840.0,400.0,3804.4824,3810.3467,3804.4824,3810.3467,400.0
2024-08-23 14:25:00,3838.53,3838.53,3838.53,3838.53,100.0,3808.8881,3808.8881,3808.8881,3808.8881,100.0
2024-08-23 14:30:00,3838.53,3838.53,3838.53,3838.53,0.0,3808.8881,3808.8881,3808.8881,3808.8881,0.0
2024-08-23 14:35:00,3837.75,3843.16,3837.74,3843.16,600.0,3808.1141,3813.4823,3808.1042,3813.4823,600.0
2024-08-23 14:40:00,3841.03,3841.03,3841.02,3841.03,100.0,3811.3688,3811.3688,3811.3589,3811.3688,100.0
2024-08-23 14:45:00,3842.12,3842.12,3842.12,3842.12,100.0,3812.4504,3812.4504,3812.4504,3812.4504,100.0
2024-08-23 14:50:00,3842.12,3842.12,3842.12,3842.12,0.0,3812.4504,3812.4504,3812.4504,3812.4504,0.0
2024-08-23 14:55:00,3843.38,3844.18,3842.14,3842.14,400.0,3813.7006,3814.4945,3812.4702,3812.4702,400.0
2024-08-23 15:00:00,3839.96,3839.96,3839.96,3839.96,100.0,3810.3071,3810.3071,3810.3071,3810.3071,100.0
2024-08-23 15:05:00,3841.75,3843.56,3841.75,3843.56,500.0,3812.0832,3813.8793,3812.0832,3813.8793,500.0
2024-08-23 15:10:00,3845.48,3850.58,3845.21,3848.27,1600.0,3815.7844,3820.845,3815.5165,3818.5529,1600.0
2024-08-23 15:15:00,3847.57,3848.55,3847.56,3847.68,400.0,3817.8583,3818.8307,3817.8484,3817.9674,400.0
2024-08-23 15:20:00,3850.39,3850.76,3847.9,3850.72,1816.0,3820.6565,3821.0237,3818.1857,3820.984,1816.0
2024-08-23 15:25:00,3851.16,3852.02,3849.24,3849.25,700.0,3821.4206,3822.2739,3819.5154,3819.5253,700.0
2024-08-23 15:30:00,3853.23,3853.23,3851.87,3851.87,368.0,3823.4746,3823.4746,3822.1251,3822.1251,368.0
2024-08-23 15:35:00,3848.52,3849.13,3846.12,3846.12,600.0,3818.801,3819.4062,3816.4195,3816.4195,600.0
2024-08-23 15:40:00,3846.49,3846.49,3840.98,3840.98,200.0,3816.7866,3816.7866,3811.3192,3811.3192,200.0
2024-08-23 15:45:00,3831.89,3831.89,3831.89,3831.89,135.0,3802.2994,3802.2994,3802.2994,3802.2994,135.0
2024-08-23 15:50:00,3831.77,3841.42,3831.77,3835.37,1372.0,3802.1803,3811.7558,3802.1803,3805.7525,1372.0
2024-08-23 15:55:00,3834.25,3835.84,3829.48,3832.63,5432.0,3804.6411,3806.2189,3799.908,3803.0337,5432.0
2024-08-26 09:30:00,3842.0,3842.0,3842.0,3842.0,1166.0,3812.3313,3812.3313,3812.3313,3812.3313,1166.0
2024-08-26 09:35:00,3857.17,3857.17,3853.92,3853.92,600.0,3827.3842,3827.3842,3824.1593,3824.1593,600.0
2024-08-26 09:40:00,3854.25,3858.32,3854.25,3855.51,565.0,3824.4867,3828.5253,3824.4867,3825.737,565.0
2024-08-26 09:45:00,3853.08,3853.08,3853.08,3853.08,100.0,3823.3257,3823.3257,3823.3257,3823.3257,100.0
2024-08-26 09:50:00,3853.09,3854.36,3845.52,3845.52,800.0,3823.3357,3824.5959,3815.8241,3815.8241,800.0
2024-08-26 09:55:00,3842.99,3842.99,3842.99,3842.99,100.0,3813.3137,3813.3137,3813.3137,3813.3137,100.0
2024-08-26 10:00:00,3849.98,3852.67,3843.0,3846.91,1095.0,3820.2497,3822.9189,3813.3236,3817.2034,1095.0
2024-08-26 10:05:00,3842.22,3842.22,3842.22,3842.22,100.0,3812.5496,3812.5496,3812.5496,3812.5496,100.0
2024-08-26 10:10:00,3838.59,3839.19,3834.92,3835.96,1198.0,3808.9476,3809.543,3805.306,3806.3379,1198.0
2024-08-26 10:15:00,3839.43,3839.43,3839.42,3839.43,100.0,3809.7811,3809.7811,3809.7712,3809.7811,100.0
2024-08-26 10:20:00,3833.8,3833.8,3833.8,3833.8,100.0,3804.1946,3804.1946,3804.1946,3804.1946,100.0
2024-08-26 10:25:00,3834.47,3834.47,3833.22,3833.22,300.0,3804.8594,3804.8594,3803.6191,3803.6191,300.0
2024-08-26 10:30:00,3833.22,3833.22,3833.22,3833.22,0.0,3803.6191,3803.6191,3803.6191,3803.6191,0.0
2024-08-26 10:35:00,3825.3,3827.76,3818.01,3818.01,400.0,3795.7603,3798.2013,3788.5266,3788.5266,400.0
2024-08-26 10:40:00,3813.37,3817.33,3813.37,3816.54,400.0,3783.9224,3787.8518,3783.9224,3787.0679,400.0
2024-08-26 10:45:00,3816.54,3816.54,3816.54,3816.54,0.0,3787.0679,3787.0679,3787.0679,3787.0679,0.0
2024-08-26 10:50:00,3815.66,3815.67,3815.66,3815.66,100.0,3786.1947,3786.2046,3786.1947,3786.1947,100.0
2024-08-26 10:55:00,3815.66,3815.66,3815.66,3815.66,0.0,3786.1947,3786.1947,3786.1947,3786.1947,0.0
2024-08-26 11:00:00,3816.44,3818.73,3816.44,3818.73,200.0,3786.9687,3789.241,3786.9687,3789.241,200.0
2024-08-26 11:05:00,3814.42,3814.42,3814.42,3814.42,100.0,3784.9643,3784.9643,3784.9643,3784.9643,100.0
2024-08-26 11:10:00,3814.39,3814.65,3810.23,3814.64,402.0,3784.9345,3785.1925,3780.8066,3785.1826,402.0
2024-08-26 11:15:00,3814.54,3814.54,3810.23,3811.94,600.0,3785.0834,3785.0834,3780.8066,3782.5034,600.0
2024-08-26 11:20:00,3806.78,3814.06,3806.78,3814.06,800.0,3777.3833,3784.6071,3777.3833,3784.6071,800.0
2024-08-26 11:25:00,3814.06,3814.06,3814.06,3814.06,0.0,3784.6071,3784.6071,3784.6071,3784.6071,0.0
2024-08-26 11:30:00,3814.06,3814.06,3814.06,3814.06,0.0,3784.6071,3784.6071,3784.6071,3784.6071,0.0
2024-08-26 11:35:00,3804.5,3805.13,3797.41,3805.13,1000.0,3775.1209,3775.746,3768.0856,3775.746,1000.0
2024-08-26 11:40:00,3807.8,3807.8,3805.83,3805.83,200.0,3778.3954,3778.3954,3776.4406,3776.4406,200.0
2024-08-26 11:45:00,3797.48,3803.02,3797.48,3803.02,1000.0,3768.1551,3773.6523,3768.1551,3773.6523,1000.0
2024-08-26 11:50:00,3803.26,3810.15,3803.26,3810.15,871.0,3773.8905,3780.7273,3773.8905,3780.7273,871.0
2024-08-26 11:55:00,3807.52,3812.64,3807.51,3812.64,700.0,3778.1176,3783.198,3778.1076,3783.198,700.0
2024-08-26 12:00:00,3815.7,3815.7,3815.7,3815.7,100.0,3786.2344,3786.2344,3786.2344,3786.2344,100.0
2024-08-26 12:05:00,3810.06,3810.06,3804.96,3806.8,630.0,3780.6379,3780.6379,3775.5773,3777.4031,630.0
2024-08-26 12:10:00,3808.59,3809.5,3808.59,3809.5,200.0,3779.1793,3780.0823,3779.1793,3780.0823,200.0
2024-08-26 12:15:00,3813.71,3813.71,3813.71,3813.71,368.0,3784.2598,3784.2598,3784.2598,3784.2598,368.0
2024-08-26 12:20:00,3816.09,3816.09,3816.09,3816.09,100.0,3786.6214,3786.6214,3786.6214,3786.6214,100.0
2024-08-26 12:25:00,3817.72,3818.98,3815.84,3816.71,500.0,3788.2388,3789.4891,3786.3733,3787.2366,500.0
2024-08-26 12:30:00,3819.74,3823.5,3818.74,3822.52,600.0,3790.2432,3793.9742,3789.2509,3793.0017,600.0
2024-08-26 12:35:00,3818.32,3818.32,3818.32,3818.32,200.0,3788.8342,3788.8342,3788.8342,3788.8342,200.0
2024-08-26 12:40:00,3813.37,3813.37,3811.16,3811.16,400.0,3783.9224,3783.9224,3781.7295,3781.7295,400.0
2024-08-26 12:45:00,3811.16,3811.16,3811.16,3811.16,0.0,3781.7295,3781.7295,3781.7295,3781.7295,0.0
2024-08-26 12:50:00,3814.62,3816.89,3814.62,3816.89,300.0,3785.1627,3787.4152,3785.1627,3787.4152,300.0
2024-08-26 12:55:00,3813.78,3817.58,3813.78,3817.58,200.0,3784.3292,3788.0999,3784.3292,3788.0999,200.0
2024-08-26 13:00:00,3817.34,3817.34,3817.34,3817.34,100.0,3787.8617,3787.8617,3787.8617,3787.8617,100.0
2024-08-26 13:05:00,3817.34,3817.34,3817.34,3817.34,0.0,3787.8617,3787.8617,3787.8617,3787.8617,0.0
2024-08-26 13:10:00,3809.24,3809.24,3809.24,3809.24,100.0,3779.8243,3779.8243,3779.8243,3779.8243,100.0
2024-08-26 13:15:00,3807.85,3807.85,3804.37,3804.38,1140.0,3778.445,3778.445,3774.9919,3775.0018,1140.0
2024-08-26 13:20:00,3804.38,3804.38,3804.38,3804.38,0.0,3775.0018,3775.0018,3775.0018,3775.0018,0.0
2024-08-26 13:25:00,3804.79,3804.79,3804.79,3804.79,300.0,3775.4086,3775.4086,3775.4086,3775.4086,300.0
2024-08-26 13:30:00,3806.21,3806.21,3806.21,3806.21,100.0,3776.8177,3776.8177,3776.8177,3776.8177,100.0
2024-08-26 13:35:00,3796.29,3797.88,3795.11,3797.88,500.0,3766.9743,3768.552,3765.8034,3768.552,500.0
2024-08-26 13:40:00,3802.14,3802.14,3802.14,3802.14,100.0,3772.7791,3772.7791,3772.7791,3772.7791,100.0
2024-08-26 13:45:00,3802.14,3802.14,3802.14,3802.14,0.0,3772.7791,3772.7791,3772.7791,3772.7791,0.0
2024-08-26 13:50:00,3802.14,3802.14,3802.14,3802.14,0.0,3772.7791,3772.7791,3772.7791,3772.7791,0.0
2024-08-26 13:55:00,3795.93,3798.69,3795.93,3798.69,200.0,3766.6171,3769.3557,3766.6171,3769.3557,200.0
2024-08-26 14:00:00,3795.8,3795.8,3795.8,3795.8,100.0,3766.4881,3766.4881,3766.4881,3766.4881,100.0
2024-08-26 14:05:00,3795.23,3795.23,3795.23,3795.23,100.0,3765.9225,3765.9225,3765.9225,3765.9225,100.0
2024-08-26 14:10:00,3791.88,3791.88,3791.88,3791.88,155.0,3762.5983,3762.5983,3762.5983,3762.5983,155.0
2024-08-26 14:15:00,3795.26,3796.98,3794.95,3796.98,715.0,3765.9522,3767.659,3765.6446,3767.659,715.0
2024-08-26 14:20:00,3802.93,3802.93,3799.46,3799.46,200.0,3773.563,3773.563,3770.1198,3770.1198,200.0
2024-08-26 14:25:00,3795.17,3796.62,3793.93,3793.93,300.0,3765.8629,3767.3017,3764.6325,3764.6325,300.0
2024-08-26 14:30:00,3793.93,3793.93,3793.93,3793.93,0.0,3764.6325,3764.6325,3764.6325,3764.6325,0.0
2024-08-26 14:35:00,3798.75,3798.75,3798.75,3798.75,100.0,3769.4153,3769.4153,3769.4153,3769.4153,100.0
2024-08-26 14:40:00,3798.86,3798.86,3798.86,3798.86,100.0,3769.5244,3769.5244,3769.5244,3769.5244,100.0
2024-08-26 14:45:00,3798.86,3798.86,3798.86,3798.86,0.0,3769.5244,3769.5244,3769.5244,3769.5244,0.0
2024-08-26 14:50:00,3797.84,3797.84,3797.83,3797.84,100.0,3768.5123,3768.5123,3768.5024,3768.5123,100.0
2024-08-26 14:55:00,3801.18,3801.18,3800.97,3800.97,524.0,3771.8265,3771.8265,3771.6181,3771.6181,524.0
2024-08-26 15:00:00,3801.53,3801.53,3794.97,3794.98,500.0,3772.1738,3772.1738,3765.6645,3765.6744,500.0
2024-08-26 15:05:00,3793.43,3793.43,3792.23,3792.23,200.0,3764.1364,3764.1364,3762.9456,3762.9456,200.0
2024-08-26 15:10:00,3793.97,3796.81,3793.96,3796.24,300.0,3764.6722,3767.4903,3764.6623,3766.9247,300.0
2024-08-26 15:15:00,3796.24,3796.24,3796.24,3796.24,0.0,3766.9247,3766.9247,3766.9247,3766.9247,0.0
2024-08-26 15:20:00,3796.19,3796.19,3794.64,3794.64,934.0,3766.8751,3766.8751,3765.337,3765.337,934.0
2024-08-26 15:25:00,3795.03,3795.03,3791.82,3794.84,599.0,3765.724,3765.724,3762.5388,3765.5355,599.0
2024-08-26 15:30:00,3793.96,3797.16,3793.96,3797.16,705.0,3764.6623,3767.8376,3764.6623,3767.8376,705.0
2024-08-26 15:35:00,3795.5,3795.5,3791.39,3791.39,500.0,3766.1904,3766.1904,3762.1121,3762.1121,500.0
2024-08-26 15:40:00,3787.99,3787.99,3784.75,3784.75,300.0,3758.7384,3758.7384,3755.5234,3755.5234,300.0
2024-08-26 15:45:00,3784.75,3784.75,3784.75,3784.75,0.0,3755.5234,3755.5234,3755.5234,3755.5234,0.0
2024-08-26 15:50:00,3792.76,3796.27,3792.0,3794.34,1485.0,3763.4715,3766.9544,3762.7174,3765.0393,1485.0
2024-08-26 15:55:00,3794.48,3799.85,3794.48,3798.68,646.0,3765.1783,3770.5068,3765.1783,3769.3458,646.0
2024-08-27 09:30:00,3798.52,3802.41,3798.52,3802.41,1555.0,3769.1871,3773.047,3769.1871,3773.047,1555.0
2024-08-27 09:35:00,3800.13,3806.08,3800.13,3806.07,200.0,3770.7846,3776.6887,3770.7846,3776.6788,200.0
2024-08-27 09:40:00,3800.97,3810.7,3800.97,3810.7,810.0,3771.6181,3781.273,3771.6181,3781.273,810.0
2024-08-27 09:45:00,3816.27,3829.7,3813.18,3828.69,522.0,3786.8,3800.1263,3783.7339,3799.1241,522.0
2024-08-27 09:50:00,3834.98,3835.0,3834.98,3835.0,200.0,3805.3655,3805.3854,3805.3655,3805.3854,200.0
2024-08-27 09:55:00,3841.72,3843.0,3839.99,3843.0,500.0,3812.0535,3813.3236,3810.3368,3813.3236,500.0
2024-08-27 10:00:00,3843.99,3845.35,3843.98,3844.7,670.0,3814.3059,3815.6554,3814.296,3815.0105,670.0
2024-08-27 10:05:00,3844.6,3858.2,3844.6,3855.6,900.0,3814.9112,3828.4062,3814.9112,3825.8263,900.0
2024-08-27 10:10:00,3856.7,3860.41,3856.27,3860.41,600.0,3826.9178,3830.5991,3826.4911,3830.5991,600.0
2024-08-27 10:15:00,3858.08,3858.08,3854.73,3854.73,700.0,3828.2871,3828.2871,3824.963,3824.963,700.0
2024-08-27 10:20:00,3856.8,3868.04,3856.8,3868.04,800.0,3827.017,3838.1702,3827.017,3838.1702,800.0
2024-08-27 10:25:00,3873.14,3874.22,3865.46,3872.0,2405.0,3843.2308,3844.3025,3835.6101,3842.0996,2405.0
2024-08-27 10:30:00,3877.01,3882.19,3877.01,3882.19,300.0,3847.0709,3852.2109,3847.0709,3852.2109,300.0
2024-08-27 10:35:00,3882.19,3882.19,3882.19,3882.19,0.0,3852.2109,3852.2109,3852.2109,3852.2109,0.0
2024-08-27 10:40:00,3874.33,3874.33,3874.33,3874.33,100.0,3844.4116,3844.4116,3844.4116,3844.4116,100.0
2024-08-27 10:45:00,3882.57,3882.57,3882.57,3882.57,100.0,3852.588,3852.588,3852.588,3852.588,100.0
2024-08-27 10:50:00,3889.15,3889.15,3882.45,3883.82,1999.0,3859.1172,3859.1172,3852.4689,3853.8284,1999.0
2024-08-27 10:55:00,3884.6,3893.47,3884.59,3893.28,968.0,3854.6023,3863.4038,3854.5924,3863.2153,968.0
2024-08-27 11:00:00,3896.93,3901.58,3895.56,3898.3,3493.0,3866.8371,3871.4512,3865.4777,3868.1965,3493.0
2024-08-27 11:05:00,3894.6,3894.6,3885.2,3885.2,1203.0,3864.5251,3864.5251,3855.1977,3855.1977,1203.0
2024-08-27 11:10:00,3886.94,3886.94,3884.96,3885.65,400.0,3856.9243,3856.9243,3854.9596,3855.6442,400.0
2024-08-27 11:15:00,3885.0,3885.22,3879.01,3879.02,305.0,3854.9992,3855.2175,3849.0555,3849.0654,305.0
2024-08-27 11:20:00,3882.53,3899.0,3879.39,3895.53,1834.0,3852.5483,3868.8911,3849.4326,3865.4479,1834.0
2024-08-27 11:25:00,3895.81,3895.81,3893.97,3893.98,200.0,3865.7258,3865.7258,3863.9,3863.9099,200.0
2024-08-27 11:30:00,3893.14,3897.05,3882.78,3882.78,1067.0,3863.0764,3866.9562,3852.7964,3852.7964,1067.0
2024-08-27 11:35:00,3885.02,3885.02,3877.76,3881.4,500.0,3855.0191,3855.0191,3847.8152,3851.427,500.0
2024-08-27 11:40:00,3874.12,3877.78,3874.12,3877.78,983.0,3844.2033,3847.835,3844.2033,3847.835,983.0
2024-08-27 11:45:00,3883.42,3883.42,3883.42,3883.42,100.0,3853.4314,3853.4314,3853.4314,3853.4314,100.0
2024-08-27 11:50:00,3874.94,3877.36,3874.94,3877.36,200.0,3845.0169,3847.4182,3845.0169,3847.4182,200.0
2024-08-27 11:55:00,3884.0,3884.0,3883.49,3883.49,200.0,3854.007,3854.007,3853.5009,3853.5009,200.0
2024-08-27 12:00:00,3883.5,3883.5,3883.5,3883.5,100.0,3853.5108,3853.5108,3853.5108,3853.5108,100.0
2024-08-27 12:05:00,3880.23,3880.24,3876.47,3876.59,1131.0,3850.2661,3850.276,3846.5351,3846.6542,1131.0
2024-08-27 12:10:00,3876.6,3884.0,3876.59,3884.0,500.0,3846.6641,3854.007,3846.6542,3854.007,500.0
2024-08-27 12:15:00,3885.35,3886.87,3885.35,3886.87,300.0,3855.3465,3856.8548,3855.3465,3856.8548,300.0
2024-08-27 12:20:00,3889.65,3889.65,3884.8,3889.65,426.0,3859.6133,3859.6133,3854.8008,3859.6133,426.0
2024-08-27 12:25:00,3890.4,3891.16,3888.64,3888.64,300.0,3860.3575,3861.1117,3858.6111,3858.6111,300.0
2024-08-27 12:30:00,3887.61,3892.11,3887.6,3888.27,700.0,3857.5891,3862.0543,3857.5792,3858.244,700.0
2024-08-27 12:35:00,3888.59,3892.18,3886.11,3886.11,500.0,3858.5615,3862.1238,3856.1007,3856.1007,500.0
2024-08-27 12:40:00,3877.92,3877.92,3869.07,3869.07,300.0,3847.9739,3847.9739,3839.1923,3839.1923,300.0
2024-08-27 12:45:00,3869.64,3875.27,3869.64,3875.27,900.0,3839.7579,3845.3444,3839.7579,3845.3444,900.0
2024-08-27 12:50:00,3873.88,3877.99,3873.88,3877.99,300.0,3843.9651,3848.0434,3843.9651,3848.0434,300.0
2024-08-27 12:55:00,3877.99,3877.99,3877.99,3877.99,0.0,3848.0434,3848.0434,3848.0434,3848.0434,0.0
2024-08-27 13:00:00,3877.99,3877.99,3877.99,3877.99,0.0,3848.0434,3848.0434,3848.0434,3848.0434,0.0
2024-08-27 13:05:00,3877.14,3877.14,3872.09,3872.09,1354.0,3847.1999,3847.1999,3842.1889,3842.1889,1354.0
2024-08-27 13:10:00,3872.09,3872.09,3872.09,3872.09,0.0,3842.1889,3842.1889,3842.1889,3842.1889,0.0
2024-08-27 13:15:00,3872.09,3872.09,3872.09,3872.09,0.0,3842.1889,3842.1889,3842.1889,3842.1889,0.0
2024-08-27 13:20:00,3880.01,3880.65,3880.0,3880.65,400.0,3850.0478,3850.6828,3850.0379,3850.6828,400.0
2024-08-27 13:25:00,3879.0,3880.0,3879.0,3880.0,400.0,3849.0456,3850.0379,3849.0456,3850.0379,400.0
2024-08-27 13:30:00,3880.0,3880.0,3880.0,3880.0,0.0,3850.0379,3850.0379,3850.0379,3850.0379,0.0
2024-08-27 13:35:00,3881.36,3881.36,3881.36,3881.36,100.0,3851.3874,3851.3874,3851.3874,3851.3874,100.0
2024-08-27 13:40:00,3882.82,3882.82,3882.48,3882.48,300.0,3852.8361,3852.8361,3852.4987,3852.4987,300.0
2024-08-27 13:45:00,3882.31,3882.94,3882.31,3882.94,200.0,3852.33,3852.9552,3852.33,3852.9552,200.0
2024-08-27 13:50:00,3883.07,3885.34,3883.07,3885.34,200.0,3853.0841,3855.3366,3853.0841,3855.3366,200.0
2024-08-27 13:55:00,3885.34,3885.34,3885.34,3885.34,0.0,3855.3366,3855.3366,3855.3366,3855.3366,0.0
2024-08-27 14:00:00,3890.41,3890.41,3885.84,3885.84,200.0,3860.3675,3860.3675,3855.8328,3855.8328,200.0
2024-08-27 14:05:00,3887.33,3889.38,3883.76,3885.28,500.0,3857.3113,3859.3454,3853.7688,3855.2771,500.0
2024-08-27 14:10:00,3885.28,3885.28,3885.28,3885.28,0.0,3855.2771,3855.2771,3855.2771,3855.2771,0.0
2024-08-27 14:15:00,3885.66,3885.67,3884.99,3884.99,308.0,3855.6541,3855.6641,3854.9893,3854.9893,308.0
2024-08-27 14:20:00,3884.99,3884.99,3884.99,3884.99,0.0,3854.9893,3854.9893,3854.9893,3854.9893,0.0
2024-08-27 14:25:00,3884.99,3884.99,3884.99,3884.99,0.0,3854.9893,3854.9893,3854.9893,3854.9893,0.0
2024-08-27 14:30:00,3884.99,3884.99,3884.99,3884.99,0.0,3854.9893,3854.9893,3854.9893,3854.9893,0.0
2024-08-27 14:35:00,3884.99,3884.99,3884.99,3884.99,0.0,3854.9893,3854.9893,3854.9893,3854.9893,0.0
2024-08-27 14:40:00,3884.99,3884.99,3884.99,3884.99,0.0,3854.9893,3854.9893,3854.9893,3854.9893,0.0
2024-08-27 14:45:00,3883.33,3883.33,3883.33,3883.33,100.0,3853.3421,3853.3421,3853.3421,3853.3421,100.0
2024-08-27 14:50:00,3883.33,3883.33,3883.33,3883.33,0.0,3853.3421,3853.3421,3853.3421,3853.3421,0.0
2024-08-27 14:55:00,3881.59,3881.59,3878.45,3878.45,200.0,3851.6156,3851.6156,3848.4998,3848.4998,200.0
2024-08-27 15:00:00,3875.96,3875.96,3872.23,3872.23,500.0,3846.0291,3846.0291,3842.3279,3842.3279,500.0
2024-08-27 15:05:00,3872.23,3872.23,3872.23,3872.23,0.0,3842.3279,3842.3279,3842.3279,3842.3279,0.0
2024-08-27 15:10:00,3874.97,3874.97,3874.97,3874.97,100.0,3845.0467,3845.0467,3845.0467,3845.0467,100.0
2024-08-27 15:15:00,3874.97,3874.97,3874.97,3874.97,0.0,3845.0467,3845.0467,3845.0467,3845.0467,0.0
2024-08-27 15:20:00,3874.25,3874.25,3874.24,3874.25,200.0,3844.3323,3844.3323,3844.3223,3844.3323,200.0
2024-08-27 15:25:00,3872.8,3872.8,3872.8,3872.8,300.0,3842.8935,3842.8935,3842.8935,3842.8935,300.0
2024-08-27 15:30:00,3872.73,3872.73,3870.67,3871.09,1278.0,3842.824,3842.824,3840.7799,3841.1967,1278.0
2024-08-27 15:35:00,3871.04,3872.17,3870.32,3870.32,600.0,3841.147,3842.2683,3840.4326,3840.4326,600.0
2024-08-27 15:40:00,3870.5,3875.48,3868.6,3875.48,1915.0,3840.6112,3845.5528,3838.7259,3845.5528,1915.0
2024-08-27 15:45:00,3877.65,3877.65,3877.65,3877.65,100.0,3847.706,3847.706,3847.706,3847.706,100.0
2024-08-27 15:50:00,3874.36,3882.93,3874.36,3881.87,2683.0,3844.4414,3852.9452,3844.4414,3851.8934,2683.0
2024-08-27 15:55:00,3885.89,3885.96,3875.98,3879.31,2626.0,3855.8824,3855.9518,3846.0489,3849.3532,2626.0
2024-08-28 09:30:00,3878.0,3880.0,3876.99,3877.78,2406.0,3848.0533,3850.0379,3847.0511,3847.835,2406.0
2024-08-28 09:35:00,3870.01,3881.62,3870.01,3879.44,300.0,3840.125,3851.6453,3840.125,3849.4822,300.0
2024-08-28 09:40:00,3879.62,3879.62,3870.69,3870.69,200.0,3849.6608,3849.6608,3840.7998,3840.7998,200.0
2024-08-28 09:45:00,3870.69,3870.69,3863.43,3869.7,500.0,3840.7998,3840.7998,3833.5958,3839.8174,500.0
2024-08-28 09:50:00,3865.51,3870.43,3865.51,3865.51,1832.0,3835.6598,3840.5418,3835.6598,3835.6598,1832.0
2024-08-28 09:55:00,3865.49,3865.49,3865.49,3865.49,400.0,3835.6399,3835.6399,3835.6399,3835.6399,400.0
2024-08-28 10:00:00,3860.33,3860.33,3860.33,3860.33,100.0,3830.5198,3830.5198,3830.5198,3830.5198,100.0
2024-08-28 10:05:00,3862.07,3862.07,3862.07,3862.07,200.0,3832.2463,3832.2463,3832.2463,3832.2463,200.0
2024-08-28 10:10:00,3873.57,3873.57,3873.57,3873.57,391.0,3843.6575,3843.6575,3843.6575,3843.6575,391.0
2024-08-28 10:15:00,3892.33,3892.33,3888.82,3888.83,223.0,3862.2726,3862.2726,3858.7897,3858.7997,223.0
2024-08-28 10:20:00,3889.52,3893.13,3888.63,3893.13,400.0,3859.4843,3863.0665,3858.6012,3863.0665,400.0
2024-08-28 10:25:00,3890.97,3902.92,3890.97,3902.62,1875.0,3860.9231,3872.7809,3860.9231,3872.4832,1875.0
2024-08-28 10:30:00,3908.43,3908.43,3901.16,3901.16,800.0,3878.2483,3878.2483,3871.0345,3871.0345,800.0
2024-08-28 10:35:00,3901.16,3901.16,3901.16,3901.16,0.0,3871.0345,3871.0345,3871.0345,3871.0345,0.0
2024-08-28 10:40:00,3900.0,3905.08,3900.0,3905.08,300.0,3869.8834,3874.9242,3869.8834,3874.9242,300.0
2024-08-28 10:45:00,3905.26,3905.26,3902.33,3904.52,600.0,3875.1028,3875.1028,3872.1954,3874.3685,600.0
2024-08-28 10:50:00,3904.3,3907.78,3904.3,3905.14,400.0,3874.1502,3877.6033,3874.1502,3874.9837,400.0
2024-08-28 10:55:00,3897.51,3905.38,3897.51,3905.38,200.0,3867.4126,3875.2219,3867.4126,3875.2219,200.0
2024-08-28 11:00:00,3902.29,3905.63,3891.48,3895.25,1600.0,3872.1557,3875.4699,3861.4292,3865.1701,1600.0
2024-08-28 11:05:00,3889.64,3895.0,3887.8,3889.93,744.0,3859.6034,3864.922,3857.7776,3859.8912,744.0
2024-08-28 11:10:00,3883.47,3885.5,3883.47,3885.5,200.0,3853.4811,3855.4954,3853.4811,3855.4954,200.0
2024-08-28 11:15:00,3878.05,3878.05,3878.05,3878.05,100.0,3848.1029,3848.1029,3848.1029,3848.1029,100.0
2024-08-28 11:20:00,3885.0,3885.46,3878.04,3878.04,350.0,3854.9992,3855.4557,3848.093,3848.093,350.0
2024-08-28 11:25:00,3876.64,3876.64,3876.24,3876.24,200.0,3846.7038,3846.7038,3846.3069,3846.3069,200.0
2024-08-28 11:30:00,3881.59,3881.59,3881.59,3881.59,100.0,3851.6156,3851.6156,3851.6156,3851.6156,100.0
2024-08-28 11:35:00,3882.61,3886.38,3882.61,3886.19,300.0,3852.6277,3856.3686,3852.6277,3856.1801,300.0
2024-08-28 11:40:00,3886.89,3888.53,3880.5,3880.5,800.0,3856.8747,3858.502,3850.534,3850.534,800.0
2024-08-28 11:45:00,3884.09,3884.09,3883.99,3883.99,200.0,3854.0963,3854.0963,3853.997,3853.997,200.0
2024-08-28 11:50:00,3889.8,3889.91,3889.8,3889.91,200.0,3859.7622,3859.8713,3859.7622,3859.8713,200.0
2024-08-28 11:55:00,3891.52,3894.8,3891.52,3894.8,200.0,3861.4689,3864.7236,3861.4689,3864.7236,200.0
2024-08-28 12:00:00,3903.0,3903.46,3903.0,3903.46,400.0,3872.8602,3873.3167,3872.8602,3873.3167,400.0
2024-08-28 12:05:00,3902.46,3902.46,3902.45,3902.46,100.0,3872.3244,3872.3244,3872.3145,3872.3244,100.0
2024-08-28 12:10:00,3894.64,3894.92,3894.64,3894.92,200.0,3864.5648,3864.8426,3864.5648,3864.8426,200.0
2024-08-28 12:15:00,3893.54,3893.54,3889.52,3892.51,750.0,3863.4733,3863.4733,3859.4843,3862.4513,750.0
2024-08-28 12:20:00,3891.7,3891.7,3887.46,3887.46,500.0,3861.6475,3861.6475,3857.4402,3857.4402,500.0
2024-08-28 12:25:00,3887.56,3891.52,3887.56,3891.31,500.0,3857.5395,3861.4689,3857.5395,3861.2605,500.0
2024-08-28 12:30:00,3892.3,3892.3,3892.2,3892.2,200.0,3862.2429,3862.2429,3862.1436,3862.1436,200.0
2024-08-28 12:35:00,3892.2,3892.2,3892.2,3892.2,0.0,3862.1436,3862.1436,3862.1436,3862.1436,0.0
2024-08-28 12:40:00,3897.47,3897.49,3897.47,3897.49,200.0,3867.3729,3867.3928,3867.3729,3867.3928,200.0
2024-08-28 12:45:00,3897.49,3897.49,3897.49,3897.49,0.0,3867.3928,3867.3928,3867.3928,3867.3928,0.0
2024-08-28 12:50:00,3902.5,3902.5,3902.5,3902.5,100.0,3872.3641,3872.3641,3872.3641,3872.3641,100.0
2024-08-28 12:55:00,3904.33,3904.33,3904.32,3904.33,111.0,3874.18,3874.18,3874.1701,3874.18,111.0
2024-08-28 13:00:00,3904.33,3904.33,3904.28,3904.33,300.0,3874.18,3874.18,3874.1304,3874.18,300.0
2024-08-28 13:05:00,3904.33,3904.33,3904.32,3904.33,200.0,3874.18,3874.18,3874.1701,3874.18,200.0
2024-08-28 13:10:00,3904.33,3905.23,3892.78,3892.78,400.0,3874.18,3875.073,3862.7192,3862.7192,400.0
2024-08-28 13:15:00,3893.75,3893.75,3893.75,3893.75,100.0,3863.6817,3863.6817,3863.6817,3863.6817,100.0
2024-08-28 13:20:00,3894.12,3894.12,3894.11,3894.12,100.0,3864.0488,3864.0488,3864.0389,3864.0488,100.0
2024-08-28 13:25:00,3892.3,3892.3,3887.65,3887.65,500.0,3862.2429,3862.2429,3857.6288,3857.6288,500.0
2024-08-28 13:30:00,3891.56,3892.06,3891.56,3892.06,200.0,3861.5086,3862.0047,3861.5086,3862.0047,200.0
2024-08-28 13:35:00,3886.59,3889.09,3886.44,3889.09,400.0,3856.577,3859.0577,3856.4281,3859.0577,400.0
2024-08-28 13:40:00,3890.24,3890.24,3890.24,3890.24,100.0,3860.1988,3860.1988,3860.1988,3860.1988,100.0
2024-08-28 13:45:00,3889.73,3889.73,3886.09,3887.77,800.0,3859.6927,3859.6927,3856.0808,3857.7479,800.0
2024-08-28 13:50:00,3882.15,3882.15,3882.15,3882.15,200.0,3852.1713,3852.1713,3852.1713,3852.1713,200.0
2024-08-28 13:55:00,3879.1,3880.18,3879.1,3880.18,200.0,3849.1448,3850.2165,3849.1448,3850.2165,200.0
2024-08-28 14:00:00,3867.39,3867.39,3867.39,3867.39,100.0,3837.5252,3837.5252,3837.5252,3837.5252,100.0
2024-08-28 14:05:00,3868.98,3868.98,3868.7,3868.7,200.0,3839.103,3839.103,3838.8251,3838.8251,200.0
2024-08-28 14:10:00,3868.89,3868.9,3866.15,3866.15,400.0,3839.0137,3839.0236,3836.2948,3836.2948,400.0
2024-08-28 14:15:00,3868.65,3872.65,3868.65,3872.65,200.0,3838.7755,3842.7446,3838.7755,3842.7446,200.0
2024-08-28 14:20:00,3874.11,3878.86,3874.11,3878.86,300.0,3844.1933,3848.9067,3844.1933,3848.9067,300.0
2024-08-28 14:25:00,3877.17,3877.17,3876.74,3876.75,200.0,3847.2297,3847.2297,3846.803,3846.813,200.0
2024-08-28 14:30:00,3876.75,3876.75,3876.75,3876.75,0.0,3846.813,3846.813,3846.813,3846.813,0.0
2024-08-28 14:35:00,3878.64,3879.76,3878.49,3879.76,400.0,3848.6884,3849.7997,3848.5395,3849.7997,400.0
2024-08-28 14:40:00,3879.76,3879.76,3879.76,3879.76,0.0,3849.7997,3849.7997,3849.7997,3849.7997,0.0
2024-08-28 14:45:00,3877.14,3877.14,3877.13,3877.14,200.0,3847.1999,3847.1999,3847.19,3847.1999,200.0
2024-08-28 14:50:00,3880.21,3885.9,3880.21,3885.9,500.0,3850.2462,3855.8923,3850.2462,3855.8923,500.0
2024-08-28 14:55:00,3898.92,3899.87,3898.92,3899.87,200.0,3868.8118,3869.7544,3868.8118,3869.7544,200.0
2024-08-28 15:00:00,3900.39,3905.83,3896.86,3899.23,3048.0,3870.2704,3875.6684,3866.7677,3869.1194,3048.0
2024-08-28 15:05:00,3899.31,3900.24,3891.51,3899.28,4195.0,3869.1987,3870.1216,3861.459,3869.169,4195.0
2024-08-28 15:10:00,3899.3,3899.3,3893.0,3894.93,900.0,3869.1888,3869.1888,3862.9375,3864.8526,900.0
2024-08-28 15:15:00,3895.14,3895.14,3893.13,3893.13,1050.0,3865.0609,3865.0609,3863.0665,3863.0665,1050.0
2024-08-28 15:20:00,3893.44,3893.44,3893.0,3893.01,200.0,3863.3741,3863.3741,3862.9375,3862.9474,200.0
2024-08-28 15:25:00,3896.34,3897.73,3896.34,3896.7,402.0,3866.2517,3867.6309,3866.2517,3866.6089,402.0
2024-08-28 15:30:00,3896.64,3898.37,3896.39,3896.39,1100.0,3866.5494,3868.266,3866.3013,3866.3013,1100.0
2024-08-28 15:35:00,3900.07,3900.35,3898.76,3898.77,648.0,3869.9529,3870.2307,3868.653,3868.6629,648.0
2024-08-28 15:40:00,3898.65,3898.78,3896.67,3898.0,715.0,3868.5438,3868.6728,3866.5791,3867.8989,715.0
2024-08-28 15:45:00,3902.56,3904.43,3899.21,3899.97,2756.0,3872.4236,3874.2792,3869.0995,3869.8536,2756.0
2024-08-28 15:50:00,3899.16,3911.57,3899.14,3907.47,4694.0,3869.0499,3881.3641,3869.0301,3877.2957,4694.0
2024-08-28 15:55:00,3907.26,3907.26,3897.08,3898.19,5129.0,3877.0873,3877.0873,3866.986,3868.0874,5129.0
2024-08-29 09:30:00,3915.0,3920.0,3906.94,3913.3,2861.0,3884.7676,3889.729,3876.7698,3883.0807,2861.0
2024-08-29 09:35:00,3900.01,3900.01,3893.88,3893.88,400.0,3869.8933,3869.8933,3863.8107,3863.8107,400.0
2024-08-29 09:40:00,3894.56,3894.56,3894.55,3894.56,130.0,3864.4854,3864.4854,3864.4755,3864.4854,130.0
2024-08-29 09:45:00,3885.47,3894.37,3882.28,3893.53,946.0,3855.4656,3864.2969,3852.3002,3863.4634,946.0
2024-08-29 09:50:00,3892.87,3892.87,3882.43,3882.44,400.0,3862.8085,3862.8085,3852.4491,3852.459,400.0
2024-08-29 09:55:00,3882.44,3882.44,3882.44,3882.44,0.0,3852.459,3852.459,3852.459,3852.459,0.0
2024-08-29 10:00:00,3902.18,3910.2,3902.18,3908.11,801.0,3872.0466,3880.0046,3872.0466,3877.9308,801.0
2024-08-29 10:05:00,3911.83,3911.83,3907.36,3907.46,400.0,3881.6221,3881.6221,3877.1866,3877.2858,400.0
2024-08-29 10:10:00,3913.95,3915.2,3913.94,3915.2,514.0,3883.7257,3884.966,3883.7158,3884.966,514.0
2024-08-29 10:15:00,3912.97,3912.97,3903.2,3903.2,712.0,3882.7533,3882.7533,3873.0587,3873.0587,712.0
2024-08-29 10:20:00,3907.97,3909.11,3907.47,3908.34,507.0,3877.7919,3878.9231,3877.2957,3878.159,507.0
2024-08-29 10:25:00,3919.03,3919.03,3914.01,3914.01,201.0,3888.7665,3888.7665,3883.7852,3883.7852,201.0
2024-08-29 10:30:00,3912.82,3912.82,3912.81,3912.82,100.0,3882.6044,3882.6044,3882.5945,3882.6044,100.0
2024-08-29 10:35:00,3913.05,3913.05,3913.05,3913.05,100.0,3882.8326,3882.8326,3882.8326,3882.8326,100.0
2024-08-29 10:40:00,3905.86,3905.86,3901.16,3901.16,300.0,3875.6982,3875.6982,3871.0345,3871.0345,300.0
2024-08-29 10:45:00,3899.47,3899.47,3899.47,3899.47,100.0,3869.3575,3869.3575,3869.3575,3869.3575,100.0
2024-08-29 10:50:00,3904.59,3904.59,3904.59,3904.59,100.0,3874.438,3874.438,3874.438,3874.438,100.0
2024-08-29 10:55:00,3902.73,3902.73,3900.74,3900.74,200.0,3872.5923,3872.5923,3870.6177,3870.6177,200.0
2024-08-29 11:00:00,3900.74,3900.74,3900.74,3900.74,0.0,3870.6177,3870.6177,3870.6177,3870.6177,0.0
2024-08-29 11:05:00,3899.65,3899.65,3898.62,3898.94,1275.0,3869.5361,3869.5361,3868.5141,3868.8316,1275.0
2024-08-29 11:10:00,3899.2,3899.2,3899.2,3899.2,100.0,3869.0896,3869.0896,3869.0896,3869.0896,100.0
2024-08-29 11:15:00,3902.2,3903.8,3902.2,3903.8,248.0,3872.0664,3873.6541,3872.0664,3873.6541,248.0
2024-08-29 11:20:00,3900.7,3900.7,3900.7,3900.7,100.0,3870.578,3870.578,3870.578,3870.578,100.0
2024-08-29 11:25:00,3905.67,3906.32,3900.7,3900.7,800.0,3875.5096,3876.1546,3870.578,3870.578,800.0
2024-08-29 11:30:00,3896.44,3897.62,3896.43,3897.62,200.0,3866.3509,3867.5218,3866.341,3867.5218,200.0
2024-08-29 11:35:00,3897.62,3897.62,3897.62,3897.62,0.0,3867.5218,3867.5218,3867.5218,3867.5218,0.0
2024-08-29 11:40:00,3897.62,3897.62,3897.62,3897.62,0.0,3867.5218,3867.5218,3867.5218,3867.5218,0.0
2024-08-29 11:45:00,3894.1,3899.25,3894.1,3899.25,400.0,3864.029,3869.1392,3864.029,3869.1392,400.0
2024-08-29 11:50:00,3903.16,3903.16,3901.49,3901.49,200.0,3873.019,3873.019,3871.3619,3871.3619,200.0
2024-08-29 11:55:00,3904.33,3904.33,3902.01,3902.01,200.0,3874.18,3874.18,3871.8779,3871.8779,200.0
2024-08-29 12:00:00,3902.52,3904.98,3902.51,3904.98,600.0,3872.384,3874.825,3872.374,3874.825,600.0
2024-08-29 12:05:00,3904.98,3904.98,3904.98,3904.98,0.0,3874.825,3874.825,3874.825,3874.825,0.0
2024-08-29 12:10:00,3905.55,3907.5,3901.94,3907.5,611.0,3875.3906,3877.3255,3871.8084,3877.3255,611.0
2024-08-29 12:15:00,3907.5,3907.5,3907.5,3907.5,0.0,3877.3255,3877.3255,3877.3255,3877.3255,0.0
2024-08-29 12:20:00,3907.5,3907.5,3907.5,3907.5,0.0,3877.3255,3877.3255,3877.3255,3877.3255,0.0
2024-08-29 12:25:00,3918.92,3920.0,3918.92,3920.0,300.0,3888.6573,3889.729,3888.6573,3889.729,300.0
2024-08-29 12:30:00,3920.59,3921.38,3920.58,3921.38,200.0,3890.3144,3891.0983,3890.3045,3891.0983,200.0
2024-08-29 12:35:00,3921.38,3921.38,3921.38,3921.38,0.0,3891.0983,3891.0983,3891.0983,3891.0983,0.0
2024-08-29 12:40:00,3919.37,3925.43,3919.36,3925.43,1200.0,3889.1038,3895.117,3889.0939,3895.117,1200.0
2024-08-29 12:45:00,3924.88,3927.61,3922.0,3922.13,502.0,3894.5713,3897.2802,3891.7135,3891.8425,502.0
2024-08-29 12:50:00,3921.07,3921.07,3921.06,3921.06,200.0,3890.7907,3890.7907,3890.7808,3890.7808,200.0
2024-08-29 12:55:00,3925.53,3929.77,3925.53,3929.77,200.0,3895.2163,3899.4235,3895.2163,3899.4235,200.0
2024-08-29 13:00:00,3927.6,3927.61,3920.3,3920.3,500.0,3897.2703,3897.2802,3890.0267,3890.0267,500.0
2024-08-29 13:05:00,3920.3,3920.3,3920.3,3920.3,0.0,3890.0267,3890.0267,3890.0267,3890.0267,0.0
2024-08-29 13:10:00,3917.92,3917.92,3917.92,3917.92,100.0,3887.665,3887.665,3887.665,3887.665,100.0
2024-08-29 13:15:00,3917.92,3917.92,3917.92,3917.92,0.0,3887.665,3887.665,3887.665,3887.665,0.0
2024-08-29 13:20:00,3916.29,3916.29,3916.28,3916.29,100.0,3886.0476,3886.0476,3886.0377,3886.0476,100.0
2024-08-29 13:25:00,3916.29,3916.29,3916.29,3916.29,0.0,3886.0476,3886.0476,3886.0476,3886.0476,0.0
2024-08-29 13:30:00,3910.93,3913.01,3910.93,3913.01,200.0,3880.729,3882.7929,3880.729,3882.7929,200.0
2024-08-29 13:35:00,3914.01,3914.01,3914.01,3914.01,300.0,3883.7852,3883.7852,3883.7852,3883.7852,300.0
2024-08-29 13:40:00,3914.01,3914.01,3914.01,3914.01,0.0,3883.7852,3883.7852,3883.7852,3883.7852,0.0
2024-08-29 13:45:00,3914.01,3914.01,3914.01,3914.01,0.0,3883.7852,3883.7852,3883.7852,3883.7852,0.0
2024-08-29 13:50:00,3914.01,3914.01,3914.01,3914.01,0.0,3883.7852,3883.7852,3883.7852,3883.7852,0.0
2024-08-29 13:55:00,3922.68,3923.36,3922.68,3923.36,200.0,3892.3883,3893.063,3892.3883,3893.063,200.0
2024-08-29 14:00:00,3921.63,3921.74,3920.26,3921.74,600.0,3891.3464,3891.4555,3889.987,3891.4555,600.0
2024-08-29 14:05:00,3921.74,3921.74,3921.74,3921.74,0.0,3891.4555,3891.4555,3891.4555,3891.4555,0.0
2024-08-29 14:10:00,3923.01,3923.01,3923.01,3923.01,100.0,3892.7157,3892.7157,3892.7157,3892.7157,100.0
2024-08-29 14:15:00,3920.48,3920.48,3918.64,3919.39,500.0,3890.2053,3890.2053,3888.3795,3889.1237,500.0
2024-08-29 14:20:00,3922.22,3922.5,3922.22,3922.5,300.0,3891.9318,3892.2097,3891.9318,3892.2097,300.0
2024-08-29 14:25:00,3921.22,3921.22,3910.74,3910.75,503.0,3890.9395,3890.9395,3880.5405,3880.5504,503.0
2024-08-29 14:30:00,3906.83,3907.09,3902.45,3905.04,1100.0,3876.6607,3876.9187,3872.3145,3874.8845,1100.0
2024-08-29 14:35:00,3905.04,3905.56,3904.96,3905.56,300.0,3874.8845,3875.4005,3874.8051,3875.4005,300.0
2024-08-29 14:40:00,3903.67,3903.67,3892.82,3892.82,200.0,3873.5251,3873.5251,3862.7589,3862.7589,200.0
2024-08-29 14:45:00,3889.55,3893.89,3888.36,3893.89,600.0,3859.5141,3863.8206,3858.3333,3863.8206,600.0
2024-08-29 14:50:00,3889.37,3893.23,3889.37,3893.23,2100.0,3859.3355,3863.1657,3859.3355,3863.1657,2100.0
2024-08-29 14:55:00,3895.79,3896.03,3895.79,3896.02,400.0,3865.7059,3865.9441,3865.7059,3865.9341,400.0
2024-08-29 15:00:00,3888.46,3888.46,3888.46,3888.46,100.0,3858.4325,3858.4325,3858.4325,3858.4325,100.0
2024-08-29 15:05:00,3887.89,3888.85,3886.0,3888.85,700.0,3857.8669,3858.8195,3855.9915,3858.8195,700.0
2024-08-29 15:10:00,3888.85,3888.85,3888.85,3888.85,0.0,3858.8195,3858.8195,3858.8195,3858.8195,0.0
2024-08-29 15:15:00,3883.64,3886.6,3883.64,3886.6,216.0,3853.6497,3856.5869,3853.6497,3856.5869,216.0
2024-08-29 15:20:00,3889.46,3889.46,3884.57,3887.14,400.0,3859.4248,3859.4248,3854.5726,3857.1227,400.0
2024-08-29 15:25:00,3887.14,3887.14,3887.14,3887.14,0.0,3857.1227,3857.1227,3857.1227,3857.1227,0.0
2024-08-29 15:30:00,3891.84,3896.16,3891.83,3896.16,242.0,3861.7864,3866.0731,3861.7765,3866.0731,242.0
2024-08-29 15:35:00,3895.82,3901.37,3895.82,3901.37,200.0,3865.7357,3871.2428,3865.7357,3871.2428,200.0
2024-08-29 15:40:00,3897.97,3897.97,3893.44,3894.27,400.0,3867.8691,3867.8691,3863.3741,3864.1977,400.0
2024-08-29 15:45:00,3895.93,3895.93,3890.41,3890.41,518.0,3865.8448,3865.8448,3860.3675,3860.3675,518.0
2024-08-29 15:50:00,3893.39,3895.78,3883.62,3886.83,1735.0,3863.3245,3865.696,3853.6299,3856.8151,1735.0
2024-08-29 15:55:00,3892.01,3894.54,3887.04,3894.54,1494.0,3861.9551,3864.4656,3857.0235,3864.4656,1494.0
2024-08-30 09:30:00,3930.1,3930.1,3918.12,3918.12,2562.0,3899.751,3899.751,3887.8635,3887.8635,2562.0
2024-08-30 09:35:00,3923.89,3940.25,3923.89,3940.25,400.0,3893.5889,3909.8226,3893.5889,3909.8226,400.0
2024-08-30 09:40:00,3934.4,3934.4,3933.39,3933.39,400.0,3904.0178,3904.0178,3903.0156,3903.0156,400.0
2024-08-30 09:45:00,3933.02,3933.02,3929.1,3929.1,400.0,3902.6484,3902.6484,3898.7587,3898.7587,400.0
2024-08-30 09:50:00,3926.28,3926.32,3926.28,3926.32,200.0,3895.9605,3896.0002,3895.9605,3896.0002,200.0
2024-08-30 09:55:00,3924.67,3929.07,3923.11,3923.95,911.0,3894.3629,3898.7289,3892.815,3893.6485,911.0
2024-08-30 10:00:00,3923.97,3924.57,3923.07,3923.82,500.0,3893.6683,3894.2637,3892.7753,3893.5195,500.0
2024-08-30 10:05:00,3922.91,3922.95,3919.86,3920.5,1360.0,3892.6165,3892.6562,3889.59,3890.2251,1360.0
2024-08-30 10:10:00,3925.05,3925.05,3925.05,3925.05,100.0,3894.74,3894.74,3894.74,3894.74,100.0
2024-08-30 10:15:00,3922.08,3925.83,3922.07,3925.83,523.0,3891.7929,3895.5139,3891.783,3895.5139,523.0
2024-08-30 10:20:00,3924.29,3924.29,3922.76,3922.76,200.0,3893.9858,3893.9858,3892.4677,3892.4677,200.0
2024-08-30 10:25:00,3918.09,3918.09,3918.09,3918.09,100.0,3887.8337,3887.8337,3887.8337,3887.8337,100.0
2024-08-30 10:30:00,3918.09,3918.09,3918.09,3918.09,0.0,3887.8337,3887.8337,3887.8337,3887.8337,0.0
2024-08-30 10:35:00,3921.2,3926.31,3921.2,3926.31,400.0,3890.9197,3895.9902,3890.9197,3895.9902,400.0
2024-08-30 10:40:00,3927.98,3933.03,3927.35,3927.35,1550.0,3897.6473,3902.6583,3897.0222,3897.0222,1550.0
2024-08-30 10:45:00,3926.08,3926.08,3925.93,3925.93,478.0,3895.762,3895.762,3895.6132,3895.6132,478.0
2024-08-30 10:50:00,3925.93,3925.93,3925.93,3925.93,0.0,3895.6132,3895.6132,3895.6132,3895.6132,0.0
2024-08-30 10:55:00,3925.0,3925.0,3916.07,3916.07,425.0,3894.6904,3894.6904,3885.8293,3885.8293,425.0
2024-08-30 11:00:00,3908.11,3913.25,3908.11,3910.44,500.0,3877.9308,3883.0311,3877.9308,3880.2428,500.0
2024-08-30 11:05:00,3910.44,3910.44,3910.44,3910.44,0.0,3880.2428,3880.2428,3880.2428,3880.2428,0.0
2024-08-30 11:10:00,3907.37,3907.37,3905.48,3905.48,300.0,3877.1965,3877.1965,3875.3211,3875.3211,300.0
2024-08-30 11:15:00,3902.0,3902.0,3902.0,3902.0,100.0,3871.868,3871.868,3871.868,3871.868,100.0
2024-08-30 11:20:00,3897.8,3906.32,3897.8,3906.32,300.0,3867.7004,3876.1546,3867.7004,3876.1546,300.0
2024-08-30 11:25:00,3900.74,3900.74,3896.39,3896.39,353.0,3870.6177,3870.6177,3866.3013,3866.3013,353.0
2024-08-30 11:30:00,3900.26,3900.26,3900.25,3900.26,112.0,3870.1414,3870.1414,3870.1315,3870.1414,112.0
2024-08-30 11:35:00,3900.26,3900.26,3900.26,3900.26,0.0,3870.1414,3870.1414,3870.1414,3870.1414,0.0
2024-08-30 11:40:00,3895.52,3895.52,3894.85,3894.85,225.0,3865.438,3865.438,3864.7732,3864.7732,225.0
2024-08-30 11:45:00,3893.0,3895.45,3891.59,3891.59,500.0,3862.9375,3865.3685,3861.5384,3861.5384,500.0
2024-08-30 11:50:00,3898.0,3898.0,3898.0,3898.0,100.0,3867.8989,3867.8989,3867.8989,3867.8989,100.0
2024-08-30 11:55:00,3898.0,3898.0,3898.0,3898.0,0.0,3867.8989,3867.8989,3867.8989,3867.8989,0.0
2024-08-30 12:00:00,3898.0,3898.0,3898.0,3898.0,0.0,3867.8989,3867.8989,3867.8989,3867.8989,0.0
2024-08-30 12:05:00,3904.0,3904.0,3901.59,3902.58,600.0,3873.8525,3873.8525,3871.4611,3872.4435,600.0
2024-08-30 12:10:00,3901.2,3901.56,3899.81,3899.81,300.0,3871.0741,3871.4314,3869.6949,3869.6949,300.0
2024-08-30 12:15:00,3900.19,3900.19,3896.37,3897.54,400.0,3870.0719,3870.0719,3866.2814,3867.4424,400.0
2024-08-30 12:20:00,3896.36,3896.36,3896.35,3896.36,100.0,3866.2715,3866.2715,3866.2616,3866.2715,100.0
2024-08-30 12:25:00,3892.71,3892.71,3888.15,3888.15,730.0,3862.6497,3862.6497,3858.1249,3858.1249,730.0
2024-08-30 12:30:00,3885.95,3890.33,3885.89,3890.33,500.0,3855.9419,3860.2881,3855.8824,3860.2881,500.0
2024-08-30 12:35:00,3885.7,3885.7,3885.7,3885.7,100.0,3855.6938,3855.6938,3855.6938,3855.6938,100.0
2024-08-30 12:40:00,3885.7,3885.7,3885.7,3885.7,0.0,3855.6938,3855.6938,3855.6938,3855.6938,0.0
2024-08-30 12:45:00,3890.18,3890.18,3890.17,3890.18,106.0,3860.1392,3860.1392,3860.1293,3860.1392,106.0
2024-08-30 12:50:00,3893.85,3893.85,3893.85,3893.85,200.0,3863.7809,3863.7809,3863.7809,3863.7809,200.0
2024-08-30 12:55:00,3896.66,3896.66,3896.66,3896.66,100.0,3866.5692,3866.5692,3866.5692,3866.5692,100.0
2024-08-30 13:00:00,3898.61,3905.07,3898.61,3905.07,607.0,3868.5041,3874.9143,3868.5041,3874.9143,607.0
2024-08-30 13:05:00,3902.32,3902.32,3902.32,3902.32,200.0,3872.1855,3872.1855,3872.1855,3872.1855,200.0
2024-08-30 13:10:00,3902.44,3902.44,3902.0,3902.0,300.0,3872.3046,3872.3046,3871.868,3871.868,300.0
2024-08-30 13:15:00,3903.98,3903.98,3900.15,3900.15,357.0,3873.8327,3873.8327,3870.0323,3870.0323,357.0
2024-08-30 13:20:00,3900.15,3900.15,3900.15,3900.15,0.0,3870.0323,3870.0323,3870.0323,3870.0323,0.0
2024-08-30 13:25:00,3900.15,3900.15,3900.15,3900.15,0.0,3870.0323,3870.0323,3870.0323,3870.0323,0.0
2024-08-30 13:30:00,3899.54,3899.54,3899.54,3899.54,100.0,3869.427,3869.427,3869.427,3869.427,100.0
2024-08-30 13:35:00,3902.58,3902.58,3902.58,3902.58,100.0,3872.4435,3872.4435,3872.4435,3872.4435,100.0
2024-08-30 13:40:00,3903.65,3905.0,3903.65,3905.0,300.0,3873.5052,3874.8448,3873.5052,3874.8448,300.0
2024-08-30 13:45:00,3905.0,3905.0,3905.0,3905.0,0.0,3874.8448,3874.8448,3874.8448,3874.8448,0.0
2024-08-30 13:50:00,3905.0,3905.0,3905.0,3905.0,0.0,3874.8448,3874.8448,3874.8448,3874.8448,0.0
2024-08-30 13:55:00,3905.71,3905.71,3904.97,3904.97,400.0,3875.5493,3875.5493,3874.815,3874.815,400.0
2024-08-30 14:00:00,3903.35,3904.4,3903.35,3904.4,300.0,3873.2075,3874.2494,3873.2075,3874.2494,300.0
2024-08-30 14:05:00,3907.18,3907.18,3906.6,3906.6,200.0,3877.008,3877.008,3876.4324,3876.4324,200.0
2024-08-30 14:10:00,3908.86,3908.86,3907.73,3907.73,200.0,3878.675,3878.675,3877.5537,3877.5537,200.0
2024-08-30 14:15:00,3907.73,3907.73,3907.73,3907.73,0.0,3877.5537,3877.5537,3877.5537,3877.5537,0.0
2024-08-30 14:20:00,3904.7,3904.7,3904.7,3904.7,345.0,3874.5471,3874.5471,3874.5471,3874.5471,345.0
2024-08-30 14:25:00,3907.57,3907.57,3907.57,3907.57,100.0,3877.395,3877.395,3877.395,3877.395,100.0
2024-08-30 14:30:00,3906.96,3906.96,3906.95,3906.96,100.0,3876.7897,3876.7897,3876.7797,3876.7897,100.0
2024-08-30 14:35:00,3906.62,3906.96,3906.61,3906.96,300.0,3876.4523,3876.7897,3876.4424,3876.7897,300.0
2024-08-30 14:40:00,3907.08,3907.08,3907.07,3907.08,100.0,3876.9087,3876.9087,3876.8988,3876.9087,100.0
2024-08-30 14:45:00,3907.63,3907.63,3907.63,3907.63,100.0,3877.4545,3877.4545,3877.4545,3877.4545,100.0
2024-08-30 14:50:00,3909.89,3914.79,3909.89,3911.27,501.0,3879.697,3884.5592,3879.697,3881.0664,501.0
2024-08-30 14:55:00,3911.02,3911.41,3911.02,3911.41,200.0,3880.8183,3881.2053,3880.8183,3881.2053,200.0
2024-08-30 15:00:00,3911.32,3914.1,3911.32,3914.1,501.0,3881.116,3883.8745,3881.116,3883.8745,501.0
2024-08-30 15:05:00,3914.1,3914.1,3914.1,3914.1,0.0,3883.8745,3883.8745,3883.8745,3883.8745,0.0
2024-08-30 15:10:00,3908.86,3908.86,3908.86,3908.86,100.0,3878.675,3878.675,3878.675,3878.675,100.0
2024-08-30 15:15:00,3914.25,3914.25,3913.32,3913.33,600.0,3884.0234,3884.0234,3883.1006,3883.1105,600.0
2024-08-30 15:20:00,3915.1,3915.47,3915.09,3915.47,500.0,3884.8668,3885.2339,3884.8569,3885.2339,500.0
2024-08-30 15:25:00,3915.47,3915.47,3915.47,3915.47,0.0,3885.2339,3885.2339,3885.2339,3885.2339,0.0
2024-08-30 15:30:00,3920.67,3920.67,3920.15,3920.16,266.0,3890.3938,3890.3938,3889.8778,3889.8877,266.0
2024-08-30 15:35:00,3920.16,3920.16,3920.16,3920.16,200.0,3889.8877,3889.8877,3889.8877,3889.8877,200.0
2024-08-30 15:40:00,3917.45,3918.54,3913.72,3913.72,305.0,3887.1987,3888.2802,3883.4975,3883.4975,305.0
2024-08-30 15:45:00,3910.76,3910.76,3910.76,3910.76,200.0,3880.5603,3880.5603,3880.5603,3880.5603,200.0
2024-08-30 15:50:00,3912.86,3913.89,3903.96,3906.01,4933.0,3882.6441,3883.6662,3873.8128,3875.847,4933.0
2024-08-30 15:55:00,3912.21,3916.74,3906.07,3907.31,3275.0,3881.9991,3886.4941,3875.9065,3877.137,3275.0
2024-09-03 09:30:00,3876.01,3897.99,3876.01,3889.46,3102.0,3846.0787,3867.8889,3846.0787,3859.4248,3102.0
2024-09-03 09:35:00,3889.46,3891.98,3889.46,3891.44,600.0,3859.4248,3861.9253,3859.4248,3861.3895,600.0
2024-09-03 09:40:00,3901.99,3905.43,3897.96,3905.43,500.0,3871.858,3875.2715,3867.8592,3875.2715,500.0
2024-09-03 09:45:00,3897.13,3900.49,3890.48,3890.48,506.0,3867.0356,3870.3696,3860.4369,3860.4369,506.0
2024-09-03 09:50:00,3886.88,3886.88,3877.01,3879.37,300.0,3856.8647,3856.8647,3847.0709,3849.4127,300.0
2024-09-03 09:55:00,3886.41,3896.34,3886.0,3890.41,1390.0,3856.3984,3866.2517,3855.9915,3860.3675,1390.0
2024-09-03 10:00:00,3889.63,3889.63,3878.95,3882.36,1025.0,3859.5935,3859.5935,3848.996,3852.3796,1025.0
2024-09-03 10:05:00,3877.0,3877.0,3873.49,3873.49,218.0,3847.061,3847.061,3843.5781,3843.5781,218.0
2024-09-03 10:10:00,3877.46,3877.48,3877.43,3877.48,358.0,3847.5175,3847.5373,3847.4877,3847.5373,358.0
2024-09-03 10:15:00,3871.08,3881.03,3871.08,3881.03,800.0,3841.1867,3851.0599,3841.1867,3851.0599,800.0
2024-09-03 10:20:00,3881.03,3881.03,3881.03,3881.03,0.0,3851.0599,3851.0599,3851.0599,3851.0599,0.0
2024-09-03 10:25:00,3885.53,3888.15,3880.65,3880.65,600.0,3855.5252,3858.1249,3850.6828,3850.6828,600.0
2024-09-03 10:30:00,3876.31,3876.31,3867.38,3870.1,550.0,3846.3764,3846.3764,3837.5153,3840.2143,550.0
2024-09-03 10:35:00,3866.97,3871.0,3866.76,3871.0,500.0,3837.1085,3841.1074,3836.9001,3841.1074,500.0
2024-09-03 10:40:00,3868.49,3868.49,3866.83,3866.84,554.0,3838.6167,3838.6167,3836.9696,3836.9795,554.0
2024-09-03 10:45:00,3861.3,3861.3,3854.03,3858.76,822.0,3831.4823,3831.4823,3824.2684,3828.9619,822.0
2024-09-03 10:50:00,3858.41,3858.51,3858.4,3858.51,200.0,3828.6146,3828.7138,3828.6047,3828.7138,200.0
2024-09-03 10:55:00,3856.23,3856.34,3850.0,3853.91,851.0,3826.4514,3826.5606,3820.2695,3824.1493,851.0
2024-09-03 11:00:00,3858.11,3860.08,3855.39,3860.08,600.0,3828.3169,3830.2717,3825.6179,3830.2717,600.0
2024-09-03 11:05:00,3859.44,3870.0,3859.44,3870.0,1006.0,3829.6366,3840.1151,3829.6366,3840.1151,1006.0
2024-09-03 11:10:00,3866.28,3866.28,3863.49,3863.5,200.0,3836.4238,3836.4238,3833.6553,3833.6653,200.0
2024-09-03 11:15:00,3872.71,3872.71,3872.71,3872.71,100.0,3842.8042,3842.8042,3842.8042,3842.8042,100.0
2024-09-03 11:20:00,3868.99,3872.03,3865.7,3865.71,900.0,3839.1129,3842.1294,3835.8483,3835.8582,900.0
2024-09-03 11:25:00,3865.71,3865.71,3865.71,3865.71,0.0,3835.8582,3835.8582,3835.8582,3835.8582,0.0
2024-09-03 11:30:00,3865.05,3865.05,3864.45,3864.45,200.0,3835.2033,3835.2033,3834.6079,3834.6079,200.0
2024-09-03 11:35:00,3866.93,3870.2,3864.86,3865.45,721.0,3837.0688,3840.3135,3835.0148,3835.6002,721.0
2024-09-03 11:40:00,3859.95,3859.95,3857.64,3857.64,300.0,3830.1427,3830.1427,3827.8505,3827.8505,300.0
2024-09-03 11:45:00,3860.6,3860.6,3860.59,3860.6,200.0,3830.7877,3830.7877,3830.7777,3830.7877,200.0
2024-09-03 11:50:00,3860.6,3860.6,3860.6,3860.6,0.0,3830.7877,3830.7877,3830.7877,3830.7877,0.0
2024-09-03 11:55:00,3852.1,3852.1,3852.09,3852.1,100.0,3822.3533,3822.3533,3822.3434,3822.3533,100.0
2024-09-03 12:00:00,3858.59,3858.59,3858.59,3858.59,210.0,3828.7932,3828.7932,3828.7932,3828.7932,210.0
2024-09-03 12:05:00,3856.82,3856.82,3851.0,3851.0,400.0,3827.0369,3827.0369,3821.2618,3821.2618,400.0
2024-09-03 12:10:00,3849.83,3849.83,3842.67,3846.01,600.0,3820.1008,3820.1008,3812.9961,3816.3103,600.0
2024-09-03 12:15:00,3846.25,3850.53,3846.24,3850.53,400.0,3816.5485,3820.7954,3816.5386,3820.7954,400.0
2024-09-03 12:20:00,3844.54,3845.66,3841.91,3841.91,1514.0,3814.8517,3815.963,3812.242,3812.242,1514.0
2024-09-03 12:25:00,3840.11,3844.91,3840.11,3841.94,550.0,3810.4559,3815.2188,3810.4559,3812.2718,550.0
2024-09-03 12:30:00,3844.0,3844.0,3842.47,3842.47,300.0,3814.3159,3814.3159,3812.7977,3812.7977,300.0
2024-09-03 12:35:00,3841.06,3845.79,3841.06,3845.79,200.0,3811.3986,3816.092,3811.3986,3816.092,200.0
2024-09-03 12:40:00,3845.79,3845.79,3845.79,3845.79,0.0,3816.092,3816.092,3816.092,3816.092,0.0
2024-09-03 12:45:00,3842.0,3842.0,3836.07,3836.08,200.0,3812.3313,3812.3313,3806.4471,3806.457,200.0
2024-09-03 12:50:00,3836.08,3836.08,3836.08,3836.08,0.0,3806.457,3806.457,3806.457,3806.457,0.0
2024-09-03 12:55:00,3840.24,3840.61,3840.24,3840.61,200.0,3810.5849,3810.952,3810.5849,3810.952,200.0
2024-09-03 13:00:00,3837.97,3837.97,3837.97,3837.97,100.0,3808.3324,3808.3324,3808.3324,3808.3324,100.0
2024-09-03 13:05:00,3838.33,3839.75,3838.33,3839.75,376.0,3808.6896,3810.0987,3808.6896,3810.0987,376.0
2024-09-03 13:10:00,3839.75,3839.75,3839.75,3839.75,0.0,3810.0987,3810.0987,3810.0987,3810.0987,0.0
2024-09-03 13:15:00,3839.75,3839.75,3839.75,3839.75,0.0,3810.0987,3810.0987,3810.0987,3810.0987,0.0
2024-09-03 13:20:00,3845.98,3845.98,3842.05,3844.81,300.0,3816.2806,3816.2806,3812.3809,3815.1196,300.0
2024-09-03 13:25:00,3840.72,3840.72,3840.71,3840.72,100.0,3811.0612,3811.0612,3811.0513,3811.0612,100.0
2024-09-03 13:30:00,3838.33,3838.33,3837.44,3837.44,300.0,3808.6896,3808.6896,3807.8065,3807.8065,300.0
2024-09-03 13:35:00,3837.44,3839.85,3837.44,3839.85,300.0,3807.8065,3810.1979,3807.8065,3810.1979,300.0
2024-09-03 13:40:00,3843.07,3843.07,3835.91,3837.59,400.0,3813.393,3813.393,3806.2883,3807.9554,400.0
2024-09-03 13:45:00,3837.77,3837.77,3837.77,3837.77,300.0,3808.134,3808.134,3808.134,3808.134,300.0
2024-09-03 13:50:00,3837.77,3837.77,3837.77,3837.77,0.0,3808.134,3808.134,3808.134,3808.134,0.0
2024-09-03 13:55:00,3838.13,3838.13,3835.03,3835.03,500.0,3808.4912,3808.4912,3805.4151,3805.4151,500.0
2024-09-03 14:00:00,3832.39,3832.39,3822.7,3822.7,800.0,3802.7955,3802.7955,3793.1803,3793.1803,800.0
2024-09-03 14:05:00,3822.7,3822.7,3822.7,3822.7,0.0,3793.1803,3793.1803,3793.1803,3793.1803,0.0
2024-09-03 14:10:00,3826.29,3826.29,3825.16,3825.16,200.0,3796.7426,3796.7426,3795.6213,3795.6213,200.0
2024-09-03 14:15:00,3827.8,3829.34,3827.79,3829.34,722.0,3798.241,3799.7691,3798.231,3799.7691,722.0
2024-09-03 14:20:00,3829.36,3832.46,3829.01,3832.46,400.0,3799.7889,3802.865,3799.4416,3802.865,400.0
2024-09-03 14:25:00,3834.01,3834.01,3832.14,3832.19,700.0,3804.403,3804.403,3802.5474,3802.5971,700.0
2024-09-03 14:30:00,3833.91,3833.91,3831.31,3832.75,1082.0,3804.3038,3804.3038,3801.7239,3803.1527,1082.0
2024-09-03 14:35:00,3829.0,3829.02,3825.16,3826.81,733.0,3799.4317,3799.4515,3795.6213,3797.2586,733.0
2024-09-03 14:40:00,3829.35,3829.35,3829.35,3829.35,100.0,3799.779,3799.779,3799.779,3799.779,100.0
2024-09-03 14:45:00,3827.01,3827.01,3827.01,3827.01,100.0,3797.4571,3797.4571,3797.4571,3797.4571,100.0
2024-09-03 14:50:00,3827.01,3827.01,3827.01,3827.01,0.0,3797.4571,3797.4571,3797.4571,3797.4571,0.0
2024-09-03 14:55:00,3827.72,3827.72,3824.87,3824.87,200.0,3798.1616,3798.1616,3795.3336,3795.3336,200.0
2024-09-03 15:00:00,3826.43,3826.43,3824.51,3824.52,300.0,3796.8815,3796.8815,3794.9764,3794.9863,300.0
2024-09-03 15:05:00,3824.52,3824.52,3824.52,3824.52,0.0,3794.9863,3794.9863,3794.9863,3794.9863,0.0
2024-09-03 15:10:00,3827.06,3827.06,3819.98,3824.34,2723.0,3797.5067,3797.5067,3790.4813,3794.8077,2723.0
2024-09-03 15:15:00,3824.34,3824.34,3824.34,3824.34,0.0,3794.8077,3794.8077,3794.8077,3794.8077,0.0
2024-09-03 15:20:00,3823.88,3824.49,3822.44,3822.44,1100.0,3794.3512,3794.9565,3792.9223,3792.9223,1100.0
2024-09-03 15:25:00,3822.98,3825.06,3822.4,3825.06,700.0,3793.4582,3795.5221,3792.8827,3795.5221,700.0
2024-09-03 15:30:00,3824.04,3825.1,3817.37,3820.0,830.0,3794.51,3795.5618,3787.8915,3790.5012,830.0
2024-09-03 15:35:00,3820.0,3820.0,3809.54,3810.56,1776.0,3790.5012,3790.5012,3780.122,3781.1341,1776.0
2024-09-03 15:40:00,3809.39,3810.67,3803.87,3803.88,1563.0,3779.9731,3781.2432,3774.4957,3774.5057,1563.0
2024-09-03 15:45:00,3806.51,3806.51,3798.21,3806.46,1201.0,3777.1154,3777.1154,3768.8795,3777.0657,1201.0
2024-09-03 15:50:00,3808.97,3808.97,3799.82,3804.27,3524.0,3779.5564,3779.5564,3770.477,3774.8927,3524.0
2024-09-03 15:55:00,3806.41,3815.61,3806.4,3811.33,5907.0,3777.0161,3786.1451,3777.0062,3781.8981,5907.0
2024-09-04 09:30:00,3776.16,3788.64,3776.16,3788.64,2660.0,3746.9997,3759.3834,3746.9997,3759.3834,2660.0
2024-09-04 09:35:00,3792.13,3792.13,3792.13,3792.13,100.0,3762.8464,3762.8464,3762.8464,3762.8464,100.0
2024-09-04 09:40:00,3790.84,3790.84,3786.81,3786.81,200.0,3761.5664,3761.5664,3757.5675,3757.5675,200.0
2024-09-04 09:45:00,3779.51,3796.53,3779.51,3786.39,546.0,3750.3239,3767.2124,3750.3239,3757.1507,546.0
2024-09-04 09:50:00,3796.38,3798.05,3796.38,3798.05,200.0,3767.0636,3768.7207,3767.0636,3768.7207,200.0
2024-09-04 09:55:00,3800.18,3804.92,3800.17,3804.92,200.0,3770.8342,3775.5376,3770.8243,3775.5376,200.0
2024-09-04 10:00:00,3795.27,3808.43,3781.59,3787.84,1000.0,3765.9622,3779.0205,3752.3878,3758.5895,1000.0
2024-09-04 10:05:00,3787.19,3787.19,3780.4,3780.41,200.0,3757.9446,3757.9446,3751.207,3751.2169,200.0
2024-09-04 10:10:00,3791.14,3791.14,3785.83,3786.36,728.0,3761.8641,3761.8641,3756.5951,3757.121,728.0
2024-09-04 10:15:00,3792.61,3792.61,3782.44,3782.44,600.0,3763.3227,3763.3227,3753.2312,3753.2312,600.0
2024-09-04 10:20:00,3790.23,3790.23,3785.37,3787.74,665.0,3760.9611,3760.9611,3756.1386,3758.4903,665.0
2024-09-04 10:25:00,3784.92,3790.41,3784.92,3786.47,610.0,3755.6921,3761.1397,3755.6921,3757.2301,610.0
2024-09-04 10:30:00,3793.47,3793.47,3784.77,3784.77,600.0,3764.1761,3764.1761,3755.5432,3755.5432,600.0
2024-09-04 10:35:00,3789.59,3789.59,3789.58,3789.59,100.0,3760.326,3760.326,3760.3161,3760.326,100.0
2024-09-04 10:40:00,3789.58,3790.35,3788.28,3788.29,700.0,3760.3161,3761.0802,3759.0261,3759.0361,700.0
2024-09-04 10:45:00,3787.85,3788.08,3782.12,3782.13,770.0,3758.5995,3758.8277,3752.9137,3752.9236,770.0
2024-09-04 10:50:00,3782.13,3783.23,3782.12,3783.23,200.0,3752.9236,3754.0151,3752.9137,3754.0151,200.0
2024-09-04 10:55:00,3784.12,3787.43,3784.11,3787.43,400.0,3754.8983,3758.1827,3754.8883,3758.1827,400.0
2024-09-04 11:00:00,3785.85,3791.36,3785.85,3789.22,703.0,3756.6149,3762.0824,3756.6149,3759.9589,703.0
2024-09-04 11:05:00,3787.41,3787.48,3783.99,3785.48,1705.0,3758.1629,3758.2323,3754.7693,3756.2478,1705.0
2024-09-04 11:10:00,3784.73,3784.73,3776.39,3776.39,500.0,3755.5036,3755.5036,3747.228,3747.228,500.0
2024-09-04 11:15:00,3775.49,3782.31,3773.9,3776.79,1300.0,3746.3349,3753.1022,3744.7572,3747.6249,1300.0
2024-09-04 11:20:00,3777.43,3780.72,3773.83,3776.01,708.0,3748.2599,3751.5245,3744.6877,3746.8509,708.0
2024-09-04 11:25:00,3779.73,3779.73,3777.36,3777.36,313.0,3750.5422,3750.5422,3748.1905,3748.1905,313.0
2024-09-04 11:30:00,3773.34,3777.91,3769.48,3777.91,800.0,3744.2015,3748.7362,3740.3713,3748.7362,800.0
2024-09-04 11:35:00,3774.52,3774.52,3772.32,3772.32,200.0,3745.3724,3745.3724,3743.1894,3743.1894,200.0
2024-09-04 11:40:00,3773.94,3773.94,3773.94,3773.94,162.0,3744.7969,3744.7969,3744.7969,3744.7969,162.0
2024-09-04 11:45:00,3773.94,3773.94,3773.94,3773.94,0.0,3744.7969,3744.7969,3744.7969,3744.7969,0.0
2024-09-04 11:50:00,3775.33,3781.43,3775.33,3781.43,500.0,3746.1761,3752.229,3746.1761,3752.229,500.0
2024-09-04 11:55:00,3782.75,3782.75,3782.75,3782.75,300.0,3753.5388,3753.5388,3753.5388,3753.5388,300.0
2024-09-04 12:00:00,3779.06,3779.06,3778.63,3778.63,300.0,3749.8773,3749.8773,3749.4507,3749.4507,300.0
2024-09-04 12:05:00,3781.12,3781.33,3781.12,3781.33,365.0,3751.9214,3752.1298,3751.9214,3752.1298,365.0
2024-09-04 12:10:00,3781.33,3781.33,3781.33,3781.33,0.0,3752.1298,3752.1298,3752.1298,3752.1298,0.0
2024-09-04 12:15:00,3781.33,3781.33,3781.33,3781.33,0.0,3752.1298,3752.1298,3752.1298,3752.1298,0.0
2024-09-04 12:20:00,3787.25,3787.25,3785.65,3785.65,200.0,3758.0041,3758.0041,3756.4164,3756.4164,200.0
2024-09-04 12:25:00,3785.65,3785.65,3785.65,3785.65,0.0,3756.4164,3756.4164,3756.4164,3756.4164,0.0
2024-09-04 12:30:00,3791.63,3791.63,3791.63,3791.63,100.0,3762.3503,3762.3503,3762.3503,3762.3503,100.0
2024-09-04 12:35:00,3791.63,3791.63,3791.63,3791.63,0.0,3762.3503,3762.3503,3762.3503,3762.3503,0.0
2024-09-04 12:40:00,3787.7,3787.7,3787.7,3787.7,100.0,3758.4506,3758.4506,3758.4506,3758.4506,100.0
2024-09-04 12:45:00,3783.83,3788.14,3783.83,3787.17,600.0,3754.6105,3758.8872,3754.6105,3757.9247,600.0
2024-09-04 12:50:00,3787.17,3787.17,3787.17,3787.17,0.0,3757.9247,3757.9247,3757.9247,3757.9247,0.0
2024-09-04 12:55:00,3796.88,3796.88,3796.88,3796.88,100.0,3767.5597,3767.5597,3767.5597,3767.5597,100.0
2024-09-04 13:00:00,3798.42,3798.42,3798.42,3798.42,100.0,3769.0878,3769.0878,3769.0878,3769.0878,100.0
2024-09-04 13:05:00,3798.42,3798.42,3798.42,3798.42,0.0,3769.0878,3769.0878,3769.0878,3769.0878,0.0
2024-09-04 13:10:00,3798.42,3798.42,3798.42,3798.42,0.0,3769.0878,3769.0878,3769.0878,3769.0878,0.0
2024-09-04 13:15:00,3798.42,3798.42,3798.42,3798.42,0.0,3769.0878,3769.0878,3769.0878,3769.0878,0.0
2024-09-04 13:20:00,3793.95,3793.96,3793.95,3793.95,100.0,3764.6524,3764.6623,3764.6524,3764.6524,100.0
2024-09-04 13:25:00,3793.95,3793.95,3793.95,3793.95,0.0,3764.6524,3764.6524,3764.6524,3764.6524,0.0
2024-09-04 13:30:00,3793.95,3793.95,3793.95,3793.95,0.0,3764.6524,3764.6524,3764.6524,3764.6524,0.0
2024-09-04 13:35:00,3793.95,3793.95,3793.95,3793.95,0.0,3764.6524,3764.6524,3764.6524,3764.6524,0.0
2024-09-04 13:40:00,3793.95,3793.95,3793.95,3793.95,0.0,3764.6524,3764.6524,3764.6524,3764.6524,0.0
2024-09-04 13:45:00,3793.95,3793.95,3793.95,3793.95,0.0,3764.6524,3764.6524,3764.6524,3764.6524,0.0
2024-09-04 13:50:00,3790.18,3790.18,3786.56,3786.81,1019.0,3760.9115,3760.9115,3757.3194,3757.5675,1019.0
2024-09-04 13:55:00,3787.18,3789.46,3787.18,3788.39,1100.0,3757.9346,3760.197,3757.9346,3759.1353,1100.0
2024-09-04 14:00:00,3787.36,3787.36,3787.36,3787.36,100.0,3758.1132,3758.1132,3758.1132,3758.1132,100.0
2024-09-04 14:05:00,3783.84,3787.45,3783.81,3787.45,600.0,3754.6204,3758.2025,3754.5907,3758.2025,600.0
2024-09-04 14:10:00,3787.45,3787.45,3787.45,3787.45,0.0,3758.2025,3758.2025,3758.2025,3758.2025,0.0
2024-09-04 14:15:00,3796.91,3796.91,3794.99,3794.99,300.0,3767.5895,3767.5895,3765.6843,3765.6843,300.0
2024-09-04 14:20:00,3794.52,3794.52,3794.51,3794.52,100.0,3765.218,3765.218,3765.208,3765.218,100.0
2024-09-04 14:25:00,3797.06,3797.06,3797.06,3797.06,100.0,3767.7383,3767.7383,3767.7383,3767.7383,100.0
2024-09-04 14:30:00,3797.06,3797.06,3797.06,3797.06,0.0,3767.7383,3767.7383,3767.7383,3767.7383,0.0
2024-09-04 14:35:00,3797.21,3797.21,3797.21,3797.21,100.0,3767.8872,3767.8872,3767.8872,3767.8872,100.0
2024-09-04 14:40:00,3797.0,3798.1,3797.0,3798.1,318.0,3767.6788,3768.7703,3767.6788,3768.7703,318.0
2024-09-04 14:45:00,3797.4,3797.4,3797.4,3797.4,100.0,3768.0757,3768.0757,3768.0757,3768.0757,100.0
2024-09-04 14:50:00,3797.4,3797.4,3797.4,3797.4,0.0,3768.0757,3768.0757,3768.0757,3768.0757,0.0
2024-09-04 14:55:00,3799.25,3799.25,3793.91,3793.91,400.0,3769.9114,3769.9114,3764.6127,3764.6127,400.0
2024-09-04 15:00:00,3793.91,3793.91,3793.91,3793.91,0.0,3764.6127,3764.6127,3764.6127,3764.6127,0.0
2024-09-04 15:05:00,3795.56,3795.56,3795.3,3795.3,200.0,3766.2499,3766.2499,3765.9919,3765.9919,200.0
2024-09-04 15:10:00,3794.42,3798.0,3793.96,3793.96,400.0,3765.1187,3768.6711,3764.6623,3764.6623,400.0
2024-09-04 15:15:00,3793.96,3793.96,3793.96,3793.96,0.0,3764.6623,3764.6623,3764.6623,3764.6623,0.0
2024-09-04 15:20:00,3794.92,3797.97,3792.32,3796.39,650.0,3765.6149,3768.6413,3763.0349,3767.0735,650.0
2024-09-04 15:25:00,3801.52,3802.21,3801.51,3801.78,485.0,3772.1639,3772.8486,3772.154,3772.4219,485.0
2024-09-04 15:30:00,3803.27,3803.27,3797.46,3797.47,600.0,3773.9004,3773.9004,3768.1352,3768.1452,600.0
2024-09-04 15:35:00,3800.93,3802.51,3800.93,3801.6,312.0,3771.5785,3773.1462,3771.5785,3772.2433,312.0
2024-09-04 15:40:00,3801.85,3805.22,3801.84,3804.31,1200.0,3772.4913,3775.8353,3772.4814,3774.9323,1200.0
2024-09-04 15:45:00,3803.73,3805.55,3803.72,3805.55,410.0,3774.3568,3776.1628,3774.3469,3776.1628,410.0
2024-09-04 15:50:00,3808.08,3808.58,3797.93,3797.94,1103.0,3778.6732,3779.1694,3768.6016,3768.6115,1103.0
2024-09-04 15:55:00,3798.16,3803.22,3795.75,3795.75,2702.0,3768.8298,3773.8508,3766.4385,3766.4385,2702.0
2024-09-05 09:30:00,3754.29,3765.53,3754.29,3765.53,2886.0,3725.2986,3736.4518,3725.2986,3736.4518,2886.0
2024-09-05 09:35:00,3764.56,3772.39,3764.56,3772.39,200.0,3735.4893,3743.2588,3735.4893,3743.2588,200.0
2024-09-05 09:40:00,3772.39,3772.39,3772.39,3772.39,0.0,3743.2588,3743.2588,3743.2588,3743.2588,0.0
2024-09-05 09:45:00,3774.18,3774.18,3761.12,3763.38,800.0,3745.035,3745.035,3732.0759,3734.3184,800.0
2024-09-05 09:50:00,3761.11,3766.25,3757.59,3763.64,952.0,3732.0659,3737.1663,3728.5731,3734.5764,952.0
2024-09-05 09:55:00,3770.66,3770.95,3758.62,3765.92,1160.0,3741.5422,3741.83,3729.5952,3736.8388,1160.0
2024-09-05 10:00:00,3767.59,3786.89,3767.59,3781.36,1220.0,3738.4959,3757.6469,3738.4959,3752.1596,1220.0
2024-09-05 10:05:00,3778.05,3785.0,3777.02,3779.61,1000.0,3748.8751,3755.7715,3747.8531,3750.4231,1000.0
2024-09-05 10:10:00,3776.58,3776.58,3761.04,3764.09,2200.0,3747.4165,3747.4165,3731.9965,3735.0229,2200.0
2024-09-05 10:15:00,3762.01,3768.17,3762.01,3768.17,210.0,3732.959,3739.0714,3732.959,3739.0714,210.0
2024-09-05 10:20:00,3773.26,3784.0,3773.25,3781.18,400.0,3744.1221,3754.7792,3744.1122,3751.981,400.0
2024-09-05 10:25:00,3789.01,3789.91,3778.98,3785.0,700.0,3759.7505,3760.6435,3749.798,3755.7715,700.0
2024-09-05 10:30:00,3782.27,3787.33,3782.26,3787.0,600.0,3753.0625,3758.0835,3753.0526,3757.756,600.0
2024-09-05 10:35:00,3788.33,3788.33,3782.27,3782.28,600.0,3759.0758,3759.0758,3753.0625,3753.0725,600.0
2024-09-05 10:40:00,3780.62,3780.62,3775.46,3779.13,300.0,3751.4253,3751.4253,3746.3051,3749.9468,300.0
2024-09-05 10:45:00,3775.32,3775.32,3770.25,3770.25,482.0,3746.1662,3746.1662,3741.1354,3741.1354,482.0
2024-09-05 10:50:00,3765.98,3765.98,3761.51,3761.52,418.0,3736.8983,3736.8983,3732.4629,3732.4728,418.0
2024-09-05 10:55:00,3761.52,3763.04,3761.51,3763.04,400.0,3732.4728,3733.981,3732.4629,3733.981,400.0
2024-09-05 11:00:00,3753.81,3753.81,3745.58,3747.63,300.0,3724.8223,3724.8223,3716.6559,3718.69,300.0
2024-09-05 11:05:00,3750.58,3751.54,3744.92,3750.68,1600.0,3721.6173,3722.5699,3716.001,3721.7165,1600.0
2024-09-05 11:10:00,3747.02,3759.21,3747.02,3755.82,1400.0,3718.0848,3730.1806,3718.0848,3726.8168,1400.0
2024-09-05 11:15:00,3755.82,3755.82,3755.82,3755.82,0.0,3726.8168,3726.8168,3726.8168,3726.8168,0.0
2024-09-05 11:20:00,3752.8,3752.8,3748.48,3748.48,579.0,3723.8201,3723.8201,3719.5335,3719.5335,579.0
2024-09-05 11:25:00,3745.78,3745.78,3733.57,3733.58,4549.0,3716.8543,3716.8543,3704.7386,3704.7485,4549.0
2024-09-05 11:30:00,3736.69,3736.69,3732.28,3735.44,832.0,3707.8345,3707.8345,3703.4586,3706.5942,832.0
2024-09-05 11:35:00,3737.62,3740.57,3736.5,3740.57,600.0,3708.7573,3711.6846,3707.646,3711.6846,600.0
2024-09-05 11:40:00,3736.0,3737.32,3736.0,3737.32,1400.0,3707.1499,3708.4597,3707.1499,3708.4597,1400.0
2024-09-05 11:45:00,3737.18,3738.22,3737.18,3737.31,300.0,3708.3207,3709.3527,3708.3207,3708.4497,300.0
2024-09-05 11:50:00,3741.51,3743.11,3741.5,3743.11,200.0,3712.6173,3714.2049,3712.6074,3714.2049,200.0
2024-09-05 11:55:00,3743.11,3743.11,3743.11,3743.11,0.0,3714.2049,3714.2049,3714.2049,3714.2049,0.0
2024-09-05 12:00:00,3743.16,3747.15,3743.16,3747.15,600.0,3714.2546,3718.2138,3714.2546,3718.2138,600.0
2024-09-05 12:05:00,3747.15,3747.15,3747.15,3747.15,0.0,3718.2138,3718.2138,3718.2138,3718.2138,0.0
2024-09-05 12:10:00,3752.27,3752.28,3746.38,3746.39,403.0,3723.2942,3723.3041,3717.4497,3717.4596,403.0
2024-09-05 12:15:00,3746.39,3746.39,3746.39,3746.39,0.0,3717.4596,3717.4596,3717.4596,3717.4596,0.0
2024-09-05 12:20:00,3746.39,3746.39,3746.39,3746.39,0.0,3717.4596,3717.4596,3717.4596,3717.4596,0.0
2024-09-05 12:25:00,3746.39,3746.39,3746.39,3746.39,0.0,3717.4596,3717.4596,3717.4596,3717.4596,0.0
2024-09-05 12:30:00,3752.66,3752.66,3752.65,3752.66,100.0,3723.6812,3723.6812,3723.6713,3723.6812,100.0
2024-09-05 12:35:00,3754.2,3754.2,3754.19,3754.2,100.0,3725.2093,3725.2093,3725.1994,3725.2093,100.0
2024-09-05 12:40:00,3754.2,3754.2,3754.2,3754.2,0.0,3725.2093,3725.2093,3725.2093,3725.2093,0.0
2024-09-05 12:45:00,3754.2,3754.2,3754.2,3754.2,0.0,3725.2093,3725.2093,3725.2093,3725.2093,0.0
2024-09-05 12:50:00,3755.64,3755.64,3755.44,3755.44,200.0,3726.6382,3726.6382,3726.4397,3726.4397,200.0
2024-09-05 12:55:00,3753.84,3761.48,3753.84,3761.48,300.0,3724.8521,3732.4331,3724.8521,3732.4331,300.0
2024-09-05 13:00:00,3757.27,3757.27,3757.27,3757.27,500.0,3728.2556,3728.2556,3728.2556,3728.2556,500.0
2024-09-05 13:05:00,3754.08,3757.14,3749.92,3749.92,348.0,3725.0902,3728.1266,3720.9624,3720.9624,348.0
2024-09-05 13:10:00,3757.12,3757.12,3757.12,3757.12,100.0,3728.1068,3728.1068,3728.1068,3728.1068,100.0
2024-09-05 13:15:00,3757.12,3757.12,3757.12,3757.12,0.0,3728.1068,3728.1068,3728.1068,3728.1068,0.0
2024-09-05 13:20:00,3758.21,3758.21,3758.21,3758.21,107.0,3729.1883,3729.1883,3729.1883,3729.1883,107.0
2024-09-05 13:25:00,3758.21,3758.21,3758.21,3758.21,0.0,3729.1883,3729.1883,3729.1883,3729.1883,0.0
2024-09-05 13:30:00,3753.23,3753.23,3751.25,3751.25,200.0,3724.2468,3724.2468,3722.2821,3722.2821,200.0
2024-09-05 13:35:00,3751.26,3757.94,3751.25,3757.94,500.0,3722.292,3728.9204,3722.2821,3728.9204,500.0
2024-09-05 13:40:00,3757.24,3763.0,3757.24,3763.0,214.0,3728.2258,3733.9414,3728.2258,3733.9414,214.0
2024-09-05 13:45:00,3762.2,3767.0,3762.2,3766.61,700.0,3733.1475,3737.9105,3733.1475,3737.5235,700.0
2024-09-05 13:50:00,3766.61,3766.61,3766.61,3766.61,0.0,3737.5235,3737.5235,3737.5235,3737.5235,0.0
2024-09-05 13:55:00,3765.57,3765.57,3765.57,3765.57,100.0,3736.4915,3736.4915,3736.4915,3736.4915,100.0
2024-09-05 14:00:00,3766.71,3766.71,3766.36,3766.36,200.0,3737.6227,3737.6227,3737.2754,3737.2754,200.0
2024-09-05 14:05:00,3768.5,3771.03,3768.5,3771.03,300.0,3739.3989,3741.9093,3739.3989,3741.9093,300.0
2024-09-05 14:10:00,3767.49,3770.42,3766.99,3766.99,400.0,3738.3967,3741.3041,3737.9005,3737.9005,400.0
2024-09-05 14:15:00,3771.08,3771.08,3770.44,3770.87,550.0,3741.959,3741.959,3741.3239,3741.7506,550.0
2024-09-05 14:20:00,3770.87,3770.87,3770.87,3770.87,0.0,3741.7506,3741.7506,3741.7506,3741.7506,0.0
2024-09-05 14:25:00,3772.7,3772.7,3768.8,3769.37,407.0,3743.5664,3743.5664,3739.6966,3740.2622,407.0
2024-09-05 14:30:00,3771.89,3775.55,3770.46,3774.91,778.0,3742.7627,3746.3944,3741.3437,3745.7594,778.0
2024-09-05 14:35:00,3779.13,3779.13,3777.9,3777.9,200.0,3749.9468,3749.9468,3748.7263,3748.7263,200.0
2024-09-05 14:40:00,3778.52,3778.52,3778.23,3778.24,200.0,3749.3415,3749.3415,3749.0537,3749.0637,200.0
2024-09-05 14:45:00,3779.13,3779.13,3779.13,3779.13,112.0,3749.9468,3749.9468,3749.9468,3749.9468,112.0
2024-09-05 14:50:00,3779.13,3779.13,3779.13,3779.13,0.0,3749.9468,3749.9468,3749.9468,3749.9468,0.0
2024-09-05 14:55:00,3773.99,3773.99,3773.64,3773.64,200.0,3744.8465,3744.8465,3744.4992,3744.4992,200.0
2024-09-05 15:00:00,3769.94,3773.3,3769.5,3773.3,407.0,3740.8278,3744.1618,3740.3912,3744.1618,407.0
2024-09-05 15:05:00,3773.34,3773.48,3770.89,3770.99,868.0,3744.2015,3744.3404,3741.7704,3741.8697,868.0
2024-09-05 15:10:00,3770.99,3770.99,3770.99,3770.99,0.0,3741.8697,3741.8697,3741.8697,3741.8697,0.0
2024-09-05 15:15:00,3765.37,3766.81,3765.37,3765.47,500.0,3736.2931,3737.7219,3736.2931,3736.3923,500.0
2024-09-05 15:20:00,3764.5,3764.5,3764.5,3764.5,100.0,3735.4298,3735.4298,3735.4298,3735.4298,100.0
2024-09-05 15:25:00,3764.8,3764.8,3764.8,3764.8,100.0,3735.7275,3735.7275,3735.7275,3735.7275,100.0
2024-09-05 15:30:00,3771.4,3773.03,3768.24,3773.03,729.0,3742.2765,3743.8939,3739.1409,3743.8939,729.0
2024-09-05 15:35:00,3771.3,3771.98,3767.58,3767.58,1197.0,3742.1773,3742.852,3738.486,3738.486,1197.0
2024-09-05 15:40:00,3766.88,3766.88,3764.76,3764.76,425.0,3737.7914,3737.7914,3735.6878,3735.6878,425.0
2024-09-05 15:45:00,3764.09,3769.98,3764.09,3769.98,607.0,3735.0229,3740.8675,3735.0229,3740.8675,607.0
2024-09-05 15:50:00,3774.44,3774.92,3764.04,3770.8,1744.0,3745.293,3745.7693,3734.9733,3741.6811,1744.0
2024-09-05 15:55:00,3777.29,3783.25,3774.43,3779.47,3426.0,3748.121,3754.035,3745.2831,3750.2842,3426.0
2024-09-06 09:30:00,3777.14,3788.42,3768.37,3779.83,2406.0,3756.7611,3767.9803,3748.0385,3759.4366,2406.0
2024-09-06 09:35:00,3782.13,3786.29,3782.13,3786.29,400.0,3761.7242,3765.8618,3761.7242,3765.8618,400.0
2024-09-06 09:40:00,3779.93,3788.3,3779.93,3785.93,800.0,3759.5361,3767.8609,3759.5361,3765.5037,800.0
2024-09-06 09:45:00,3789.84,3789.84,3789.84,3789.84,120.0,3769.3926,3769.3926,3769.3926,3769.3926,120.0
2024-09-06 09:50:00,3789.84,3789.84,3789.84,3789.84,0.0,3769.3926,3769.3926,3769.3926,3769.3926,0.0
2024-09-06 09:55:00,3781.03,3794.34,3775.92,3775.92,885.0,3760.6302,3773.8683,3755.5477,3755.5477,885.0
2024-09-06 10:00:00,3778.3,3781.98,3777.69,3781.98,615.0,3757.9149,3761.575,3757.3082,3761.575,615.0
2024-09-06 10:05:00,3770.92,3771.56,3764.43,3766.86,1226.0,3750.5747,3751.2112,3744.1197,3746.5366,1226.0
2024-09-06 10:10:00,3772.86,3775.66,3770.59,3775.66,300.0,3752.5042,3755.2891,3750.2465,3755.2891,300.0
2024-09-06 10:15:00,3773.71,3777.57,3773.71,3777.57,200.0,3753.3496,3757.1888,3753.3496,3757.1888,200.0
2024-09-06 10:20:00,3779.92,3779.92,3779.92,3779.92,100.0,3759.5261,3759.5261,3759.5261,3759.5261,100.0
2024-09-06 10:25:00,3779.92,3779.92,3779.92,3779.92,0.0,3759.5261,3759.5261,3759.5261,3759.5261,0.0
2024-09-06 10:30:00,3755.8,3755.8,3755.8,3755.8,100.0,3735.5363,3735.5363,3735.5363,3735.5363,100.0
2024-09-06 10:35:00,3750.34,3750.34,3750.0,3750.0,399.0,3730.1057,3730.1057,3729.7676,3729.7676,399.0
2024-09-06 10:40:00,3750.0,3750.0,3750.0,3750.0,0.0,3729.7676,3729.7676,3729.7676,3729.7676,0.0
2024-09-06 10:45:00,3750.0,3750.0,3750.0,3750.0,0.0,3729.7676,3729.7676,3729.7676,3729.7676,0.0
2024-09-06 10:50:00,3741.53,3741.53,3735.6,3735.6,300.0,3721.3433,3721.3433,3715.4453,3715.4453,300.0
2024-09-06 10:55:00,3728.94,3731.93,3728.94,3731.93,200.0,3708.8212,3711.7951,3708.8212,3711.7951,200.0
2024-09-06 11:00:00,3728.97,3746.03,3728.96,3736.72,1100.0,3708.851,3725.819,3708.8411,3716.5592,1100.0
2024-09-06 11:05:00,3736.09,3736.09,3736.09,3736.09,100.0,3715.9326,3715.9326,3715.9326,3715.9326,100.0
2024-09-06 11:10:00,3730.06,3730.07,3724.04,3725.52,1257.0,3709.9352,3709.9451,3703.9476,3705.4196,1257.0
2024-09-06 11:15:00,3723.89,3726.0,3721.94,3722.94,447.0,3703.7984,3705.8971,3701.859,3702.8536,447.0
2024-09-06 11:20:00,3722.94,3722.94,3722.94,3722.94,0.0,3702.8536,3702.8536,3702.8536,3702.8536,0.0
2024-09-06 11:25:00,3724.8,3724.84,3724.79,3724.84,200.0,3704.7035,3704.7433,3704.6936,3704.7433,200.0
2024-09-06 11:30:00,3724.25,3725.33,3721.21,3723.83,1000.0,3704.1565,3705.2307,3701.1329,3703.7388,1000.0
2024-09-06 11:35:00,3723.81,3727.02,3723.8,3727.02,2116.0,3703.7189,3706.9116,3703.7089,3706.9116,2116.0
2024-09-06 11:40:00,3726.3,3727.4,3726.3,3727.4,305.0,3706.1954,3707.2895,3706.1954,3707.2895,305.0
2024-09-06 11:45:00,3720.7,3721.04,3720.7,3721.04,200.0,3700.6257,3700.9638,3700.6257,3700.9638,200.0
2024-09-06 11:50:00,3717.6,3720.22,3717.6,3720.22,500.0,3697.5424,3700.1482,3697.5424,3700.1482,500.0
2024-09-06 11:55:00,3719.22,3720.06,3719.22,3719.44,300.0,3699.1536,3699.9891,3699.1536,3699.3725,300.0
2024-09-06 12:00:00,3718.81,3718.81,3717.36,3717.36,300.0,3698.7458,3698.7458,3697.3037,3697.3037,300.0
2024-09-06 12:05:00,3716.87,3716.91,3713.8,3713.81,1200.0,3696.8163,3696.8561,3693.7629,3693.7728,1200.0
2024-09-06 12:10:00,3713.81,3713.81,3713.81,3713.81,0.0,3693.7728,3693.7728,3693.7728,3693.7728,0.0
2024-09-06 12:15:00,3713.81,3713.81,3713.81,3713.81,0.0,3693.7728,3693.7728,3693.7728,3693.7728,0.0
2024-09-06 12:20:00,3708.49,3708.49,3708.49,3708.49,100.0,3688.4815,3688.4815,3688.4815,3688.4815,100.0
2024-09-06 12:25:00,3706.0,3706.0,3705.6,3705.6,200.0,3686.005,3686.005,3685.6071,3685.6071,200.0
2024-09-06 12:30:00,3705.79,3708.57,3705.79,3708.57,500.0,3685.7961,3688.5611,3685.7961,3688.5611,500.0
2024-09-06 12:35:00,3709.31,3712.12,3703.83,3705.81,1391.0,3689.2971,3692.0919,3683.8467,3685.816,1391.0
2024-09-06 12:40:00,3705.98,3708.85,3705.04,3708.85,603.0,3685.9851,3688.8396,3685.0501,3688.8396,603.0
2024-09-06 12:45:00,3704.12,3708.09,3704.12,3704.63,603.0,3684.1351,3688.0837,3684.1351,3684.6424,603.0
2024-09-06 12:50:00,3702.77,3705.93,3702.77,3704.77,400.0,3682.7924,3685.9353,3682.7924,3684.7816,400.0
2024-09-06 12:55:00,3703.07,3704.02,3700.97,3704.02,300.0,3683.0908,3684.0356,3681.0021,3684.0356,300.0
2024-09-06 13:00:00,3704.79,3706.58,3701.16,3706.58,600.0,3684.8015,3686.5818,3681.1911,3686.5818,600.0
2024-09-06 13:05:00,3708.01,3713.43,3708.01,3712.52,900.0,3688.0041,3693.3949,3688.0041,3692.4898,900.0
2024-09-06 13:10:00,3718.78,3718.78,3718.56,3718.56,303.0,3698.716,3698.716,3698.4972,3698.4972,303.0
2024-09-06 13:15:00,3725.65,3725.65,3725.64,3725.65,100.0,3705.5489,3705.5489,3705.539,3705.5489,100.0
2024-09-06 13:20:00,3730.22,3737.25,3730.22,3736.63,1200.0,3710.0943,3717.0864,3710.0943,3716.4697,1200.0
2024-09-06 13:25:00,3728.25,3728.25,3726.74,3727.05,300.0,3708.1349,3708.1349,3706.6331,3706.9414,300.0
2024-09-06 13:30:00,3725.48,3727.46,3725.48,3727.46,643.0,3705.3799,3707.3492,3705.3799,3707.3492,643.0
2024-09-06 13:35:00,3726.32,3726.32,3725.14,3725.14,200.0,3706.2153,3706.2153,3705.0417,3705.0417,200.0
2024-09-06 13:40:00,3724.76,3724.77,3724.44,3724.44,300.0,3704.6637,3704.6737,3704.3455,3704.3455,300.0
2024-09-06 13:45:00,3727.05,3727.05,3727.04,3727.05,100.0,3706.9414,3706.9414,3706.9314,3706.9414,100.0
2024-09-06 13:50:00,3727.05,3727.05,3727.05,3727.05,0.0,3706.9414,3706.9414,3706.9414,3706.9414,0.0
2024-09-06 13:55:00,3728.3,3728.51,3727.0,3728.51,503.0,3708.1846,3708.3935,3706.8917,3708.3935,503.0
2024-09-06 14:00:00,3728.51,3728.51,3728.51,3728.51,0.0,3708.3935,3708.3935,3708.3935,3708.3935,0.0
2024-09-06 14:05:00,3729.42,3729.42,3729.42,3729.42,100.0,3709.2986,3709.2986,3709.2986,3709.2986,100.0
2024-09-06 14:10:00,3732.57,3732.57,3731.73,3731.73,200.0,3712.4316,3712.4316,3711.5961,3711.5961,200.0
2024-09-06 14:15:00,3731.73,3731.73,3731.73,3731.73,0.0,3711.5961,3711.5961,3711.5961,3711.5961,0.0
2024-09-06 14:20:00,3727.95,3729.25,3727.95,3729.25,200.0,3707.8365,3709.1295,3707.8365,3709.1295,200.0
2024-09-06 14:25:00,3727.82,3727.82,3726.54,3726.55,400.0,3707.7072,3707.7072,3706.4341,3706.4441,400.0
2024-09-06 14:30:00,3730.2,3730.2,3729.78,3729.78,200.0,3710.0744,3710.0744,3709.6567,3709.6567,200.0
2024-09-06 14:35:00,3729.78,3729.78,3729.78,3729.78,0.0,3709.6567,3709.6567,3709.6567,3709.6567,0.0
2024-09-06 14:40:00,3730.23,3730.24,3730.23,3730.23,300.0,3710.1042,3710.1142,3710.1042,3710.1042,300.0
2024-09-06 14:45:00,3729.64,3733.96,3729.64,3733.96,200.0,3709.5174,3713.8141,3709.5174,3713.8141,200.0
2024-09-06 14:50:00,3736.0,3738.56,3730.47,3738.24,900.0,3715.8431,3718.3893,3710.3429,3718.071,900.0
2024-09-06 14:55:00,3738.24,3738.24,3738.24,3738.24,0.0,3718.071,3718.071,3718.071,3718.071,0.0
2024-09-06 15:00:00,3741.37,3742.53,3741.37,3742.53,524.0,3721.1841,3722.3379,3721.1841,3722.3379,524.0
2024-09-06 15:05:00,3745.42,3745.42,3743.85,3743.89,500.0,3725.2123,3725.2123,3723.6508,3723.6905,500.0
2024-09-06 15:10:00,3743.81,3745.04,3741.69,3745.04,900.0,3723.611,3724.8343,3721.5024,3724.8343,900.0
2024-09-06 15:15:00,3745.04,3745.04,3734.61,3737.74,1486.0,3724.8343,3724.8343,3714.4606,3717.5737,1486.0
2024-09-06 15:20:00,3738.97,3738.97,3735.09,3735.09,400.0,3718.7971,3718.7971,3714.938,3714.938,400.0
2024-09-06 15:25:00,3738.87,3738.87,3735.97,3735.97,523.0,3718.6976,3718.6976,3715.8133,3715.8133,523.0
2024-09-06 15:30:00,3732.98,3736.62,3732.98,3736.62,1200.0,3712.8394,3716.4598,3712.8394,3716.4598,1200.0
2024-09-06 15:35:00,3734.31,3734.31,3732.66,3733.38,600.0,3714.1622,3714.1622,3712.5211,3713.2372,600.0
2024-09-06 15:40:00,3732.82,3735.26,3732.61,3732.61,1341.0,3712.6803,3715.1071,3712.4714,3712.4714,1341.0
2024-09-06 15:45:00,3732.41,3738.95,3732.41,3736.93,1443.0,3712.2725,3718.7772,3712.2725,3716.7681,1443.0
2024-09-06 15:50:00,3740.34,3740.34,3728.51,3731.89,1635.0,3720.1597,3720.1597,3708.3935,3711.7553,1635.0
2024-09-06 15:55:00,3724.45,3733.66,3723.16,3731.37,8594.0,3704.3554,3713.5157,3703.0724,3711.2381,8594.0
2024-09-09 09:30:00,3749.52,3779.17,3737.65,3779.16,3809.0,3729.2902,3758.7802,3717.4842,3758.7702,3809.0
2024-09-09 09:35:00,3784.99,3785.0,3782.6,3783.77,1100.0,3764.5688,3764.5787,3762.1917,3763.3554,1100.0
2024-09-09 09:40:00,3770.37,3775.44,3770.37,3775.44,400.0,3750.0277,3755.0703,3750.0277,3755.0703,400.0
2024-09-09 09:45:00,3768.57,3768.57,3768.52,3768.52,671.0,3748.2374,3748.2374,3748.1876,3748.1876,671.0
2024-09-09 09:50:00,3768.52,3768.52,3768.52,3768.52,0.0,3748.1876,3748.1876,3748.1876,3748.1876,0.0
2024-09-09 09:55:00,3755.53,3759.3,3755.53,3759.3,200.0,3735.2677,3739.0174,3735.2677,3739.0174,200.0
2024-09-09 10:00:00,3756.79,3758.85,3756.79,3758.85,454.0,3736.5209,3738.5698,3736.5209,3738.5698,454.0
2024-09-09 10:05:00,3755.29,3756.34,3751.39,3753.55,475.0,3735.029,3736.0734,3731.1501,3733.2984,475.0
2024-09-09 10:10:00,3749.03,3765.89,3749.02,3765.49,1270.0,3728.8028,3745.5718,3728.7929,3745.174,1270.0
2024-09-09 10:15:00,3764.22,3768.99,3764.21,3768.99,303.0,3743.9108,3748.6551,3743.9009,3748.6551,303.0
2024-09-09 10:20:00,3754.52,3759.84,3751.55,3751.55,823.0,3734.2632,3739.5545,3731.3092,3731.3092,823.0
2024-09-09 10:25:00,3750.03,3756.38,3750.02,3755.85,483.0,3729.7974,3736.1131,3729.7875,3735.586,483.0
2024-09-09 10:30:00,3751.36,3753.44,3750.0,3750.0,540.0,3731.1202,3733.189,3729.7676,3729.7676,540.0
2024-09-09 10:35:00,3742.86,3748.78,3742.86,3746.94,806.0,3722.6661,3728.5542,3722.6661,3726.7241,806.0
2024-09-09 10:40:00,3746.94,3746.94,3746.94,3746.94,0.0,3726.7241,3726.7241,3726.7241,3726.7241,0.0
2024-09-09 10:45:00,3736.05,3736.05,3736.05,3736.05,100.0,3715.8928,3715.8928,3715.8928,3715.8928,100.0
2024-09-09 10:50:00,3736.05,3736.05,3736.05,3736.05,0.0,3715.8928,3715.8928,3715.8928,3715.8928,0.0
2024-09-09 10:55:00,3745.07,3745.1,3736.0,3736.0,1049.0,3724.8642,3724.894,3715.8431,3715.8431,1049.0
2024-09-09 11:00:00,3736.94,3736.94,3730.2,3736.61,719.0,3716.778,3716.778,3710.0744,3716.4498,719.0
2024-09-09 11:05:00,3738.51,3738.51,3738.51,3738.51,100.0,3718.3396,3718.3396,3718.3396,3718.3396,100.0
2024-09-09 11:10:00,3735.7,3735.7,3718.58,3724.37,2833.0,3715.5447,3715.5447,3698.5171,3704.2759,2833.0
2024-09-09 11:15:00,3722.86,3722.86,3722.86,3722.86,100.0,3702.774,3702.774,3702.774,3702.774,100.0
2024-09-09 11:20:00,3726.33,3729.12,3726.33,3729.12,401.0,3706.2253,3709.0002,3706.2253,3709.0002,401.0
2024-09-09 11:25:00,3733.17,3733.17,3733.17,3733.17,100.0,3713.0284,3713.0284,3713.0284,3713.0284,100.0
2024-09-09 11:30:00,3733.17,3733.17,3733.17,3733.17,0.0,3713.0284,3713.0284,3713.0284,3713.0284,0.0
2024-09-09 11:35:00,3739.17,3742.8,3736.77,3739.84,501.0,3718.996,3722.6064,3716.6089,3719.6624,501.0
2024-09-09 11:40:00,3735.37,3736.68,3735.37,3736.68,205.0,3715.2165,3716.5194,3715.2165,3716.5194,205.0
2024-09-09 11:45:00,3733.0,3733.52,3732.76,3732.76,304.0,3712.8593,3713.3765,3712.6206,3712.6206,304.0
2024-09-09 11:50:00,3737.35,3740.8,3737.34,3739.86,401.0,3717.1858,3720.6172,3717.1759,3719.6823,401.0
2024-09-09 11:55:00,3740.0,3740.0,3739.34,3739.35,765.0,3719.8215,3719.8215,3719.1651,3719.175,765.0
2024-09-09 12:00:00,3738.6,3742.67,3738.6,3742.67,303.0,3718.4291,3722.4771,3718.4291,3722.4771,303.0
2024-09-09 12:05:00,3743.87,3746.82,3743.87,3746.82,400.0,3723.6706,3726.6047,3723.6706,3726.6047,400.0
2024-09-09 12:10:00,3749.32,3749.32,3748.28,3748.29,202.0,3729.0912,3729.0912,3728.0568,3728.0668,202.0
2024-09-09 12:15:00,3747.38,3749.14,3747.38,3749.0,507.0,3727.1617,3728.9122,3727.1617,3728.773,507.0
2024-09-09 12:20:00,3747.22,3748.45,3747.22,3748.45,200.0,3727.0026,3728.2259,3727.0026,3728.2259,200.0
2024-09-09 12:25:00,3748.61,3748.61,3748.61,3748.61,100.0,3728.3851,3728.3851,3728.3851,3728.3851,100.0
2024-09-09 12:30:00,3749.0,3749.0,3749.0,3749.0,100.0,3728.773,3728.773,3728.773,3728.773,100.0
2024-09-09 12:35:00,3749.0,3749.0,3749.0,3749.0,0.0,3728.773,3728.773,3728.773,3728.773,0.0
2024-09-09 12:40:00,3750.64,3757.17,3750.64,3757.17,347.0,3730.4041,3736.8989,3730.4041,3736.8989,347.0
2024-09-09 12:45:00,3757.17,3757.17,3757.17,3757.17,0.0,3736.8989,3736.8989,3736.8989,3736.8989,0.0
2024-09-09 12:50:00,3757.17,3757.17,3757.17,3757.17,0.0,3736.8989,3736.8989,3736.8989,3736.8989,0.0
2024-09-09 12:55:00,3760.81,3761.73,3760.81,3761.73,200.0,3740.5192,3741.4343,3740.5192,3741.4343,200.0
2024-09-09 13:00:00,3762.23,3762.23,3760.78,3760.78,296.0,3741.9316,3741.9316,3740.4894,3740.4894,296.0
2024-09-09 13:05:00,3763.99,3763.99,3761.51,3761.51,200.0,3743.6821,3743.6821,3741.2155,3741.2155,200.0
2024-09-09 13:10:00,3761.87,3761.87,3761.87,3761.87,100.0,3741.5735,3741.5735,3741.5735,3741.5735,100.0
2024-09-09 13:15:00,3761.87,3761.87,3761.87,3761.87,0.0,3741.5735,3741.5735,3741.5735,3741.5735,0.0
2024-09-09 13:20:00,3768.79,3768.79,3768.79,3768.79,100.0,3748.4562,3748.4562,3748.4562,3748.4562,100.0
2024-09-09 13:25:00,3771.0,3771.0,3769.97,3769.98,263.0,3750.6543,3750.6543,3749.6298,3749.6398,263.0
2024-09-09 13:30:00,3770.06,3775.0,3769.56,3775.0,1120.0,3749.7193,3754.6327,3749.222,3754.6327,1120.0
2024-09-09 13:35:00,3777.37,3783.36,3777.37,3783.36,1291.0,3756.9899,3762.9476,3756.9899,3762.9476,1291.0
2024-09-09 13:40:00,3781.32,3783.99,3780.91,3783.98,600.0,3760.9186,3763.5742,3760.5108,3763.5642,600.0
2024-09-09 13:45:00,3783.98,3783.98,3783.98,3783.98,0.0,3763.5642,3763.5642,3763.5642,3763.5642,0.0
2024-09-09 13:50:00,3790.98,3790.98,3790.98,3790.98,344.0,3770.5265,3770.5265,3770.5265,3770.5265,344.0
2024-09-09 13:55:00,3783.18,3783.18,3783.18,3783.18,123.0,3762.7686,3762.7686,3762.7686,3762.7686,123.0
2024-09-09 14:00:00,3773.54,3773.54,3773.53,3773.54,380.0,3753.1806,3753.1806,3753.1706,3753.1806,380.0
2024-09-09 14:05:00,3767.07,3769.2,3767.07,3769.17,500.0,3746.7455,3748.864,3746.7455,3748.8341,500.0
2024-09-09 14:10:00,3767.99,3767.99,3767.99,3767.99,100.0,3747.6605,3747.6605,3747.6605,3747.6605,100.0
2024-09-09 14:15:00,3770.17,3773.99,3766.76,3766.76,300.0,3749.8287,3753.6281,3746.4371,3746.4371,300.0
2024-09-09 14:20:00,3770.96,3772.63,3763.34,3770.03,680.0,3750.6145,3752.2755,3743.0356,3749.6895,680.0
2024-09-09 14:25:00,3766.06,3772.49,3766.06,3772.49,232.0,3745.7409,3752.1362,3745.7409,3752.1362,232.0
2024-09-09 14:30:00,3758.39,3758.39,3758.39,3758.39,100.0,3738.1123,3738.1123,3738.1123,3738.1123,100.0
2024-09-09 14:35:00,3765.83,3767.04,3765.27,3767.04,600.0,3745.5122,3746.7156,3744.9552,3746.7156,600.0
2024-09-09 14:40:00,3767.04,3767.04,3767.04,3767.04,0.0,3746.7156,3746.7156,3746.7156,3746.7156,0.0
2024-09-09 14:45:00,3767.04,3767.04,3767.04,3767.04,0.0,3746.7156,3746.7156,3746.7156,3746.7156,0.0
2024-09-09 14:50:00,3772.32,3773.63,3772.32,3773.63,472.0,3751.9671,3753.2701,3751.9671,3753.2701,472.0
2024-09-09 14:55:00,3775.25,3778.4,3775.25,3777.59,400.0,3754.8813,3758.0143,3754.8813,3757.2087,400.0
2024-09-09 15:00:00,3776.88,3779.55,3773.67,3776.51,732.0,3756.5025,3759.1581,3753.3099,3756.1345,732.0
2024-09-09 15:05:00,3776.51,3776.51,3776.51,3776.51,100.0,3756.1345,3756.1345,3756.1345,3756.1345,100.0
2024-09-09 15:10:00,3779.08,3779.08,3779.07,3779.08,100.0,3758.6907,3758.6907,3758.6807,3758.6907,100.0
2024-09-09 15:15:00,3778.12,3779.03,3778.12,3779.03,300.0,3757.7359,3758.6409,3757.7359,3758.6409,300.0
2024-09-09 15:20:00,3781.88,3788.45,3781.87,3788.45,500.0,3761.4756,3768.0101,3761.4656,3768.0101,500.0
2024-09-09 15:25:00,3786.29,3790.9,3785.0,3785.12,660.0,3765.8618,3770.4469,3764.5787,3764.6981,660.0
2024-09-09 15:30:00,3790.67,3794.2,3788.64,3790.6,1100.0,3770.2181,3773.7291,3768.1991,3770.1485,1100.0
2024-09-09 15:35:00,3796.32,3799.99,3795.59,3796.74,1083.0,3775.8377,3779.4879,3775.1116,3776.2554,1083.0
2024-09-09 15:40:00,3801.34,3805.83,3797.13,3797.13,2063.0,3780.8306,3785.2963,3776.6433,3776.6433,2063.0
2024-09-09 15:45:00,3793.23,3793.88,3792.26,3793.73,514.0,3772.7643,3773.4108,3771.7996,3773.2616,514.0
2024-09-09 15:50:00,3794.23,3804.94,3794.23,3800.98,3948.0,3773.7589,3784.4112,3773.7589,3780.4725,3948.0
2024-09-09 15:55:00,3803.2,3809.02,3795.53,3803.28,5012.0,3782.6805,3788.4691,3775.0519,3782.7601,5012.0
2024-09-10 09:30:00,3818.36,3824.36,3818.36,3824.36,1922.0,3797.7587,3803.7264,3797.7587,3803.7264,1922.0
2024-09-10 09:35:00,3823.0,3827.26,3823.0,3825.0,895.0,3802.3737,3806.6107,3802.3737,3804.3629,895.0
2024-09-10 09:40:00,3818.5,3825.01,3818.5,3825.01,400.0,3797.898,3804.3729,3797.898,3804.3729,400.0
2024-09-10 09:45:00,3829.0,3832.73,3826.0,3827.32,900.0,3808.3413,3812.0512,3805.3575,3806.6704,900.0
2024-09-10 09:50:00,3830.9,3830.9,3817.84,3817.85,800.0,3810.2311,3810.2311,3797.2416,3797.2515,800.0
2024-09-10 09:55:00,3825.73,3825.73,3817.0,3817.0,350.0,3805.089,3805.089,3796.4061,3796.4061,350.0
2024-09-10 10:00:00,3817.29,3817.29,3810.05,3810.05,400.0,3796.6945,3796.6945,3789.4936,3789.4936,400.0
2024-09-10 10:05:00,3807.35,3816.71,3798.69,3816.71,1969.0,3786.8081,3796.1176,3778.1949,3796.1176,1969.0
2024-09-10 10:10:00,3811.4,3811.4,3790.18,3790.18,471.0,3790.8363,3790.8363,3769.7308,3769.7308,471.0
2024-09-10 10:15:00,3798.47,3798.47,3795.1,3795.11,400.0,3777.9761,3777.9761,3774.6242,3774.6342,400.0
2024-09-10 10:20:00,3795.11,3795.11,3795.11,3795.11,0.0,3774.6342,3774.6342,3774.6342,3774.6342,0.0
2024-09-10 10:25:00,3793.83,3809.19,3793.83,3809.19,970.0,3773.3611,3788.6382,3773.3611,3788.6382,970.0
2024-09-10 10:30:00,3810.08,3810.78,3803.18,3806.69,600.0,3789.5234,3790.2196,3782.6606,3786.1517,600.0
2024-09-10 10:35:00,3806.5,3810.0,3806.5,3809.78,1499.0,3785.9627,3789.4439,3785.9627,3789.225,1499.0
2024-09-10 10:40:00,3806.1,3810.16,3806.1,3810.16,200.0,3785.5649,3789.603,3785.5649,3789.603,200.0
2024-09-10 10:45:00,3810.16,3810.16,3810.16,3810.16,0.0,3789.603,3789.603,3789.603,3789.603,0.0
2024-09-10 10:50:00,3815.76,3815.76,3809.09,3809.1,200.0,3795.1728,3795.1728,3788.5388,3788.5487,200.0
2024-09-10 10:55:00,3809.84,3809.84,3808.81,3808.81,525.0,3789.2847,3789.2847,3788.2603,3788.2603,525.0
2024-09-10 11:00:00,3807.92,3807.92,3807.92,3807.92,200.0,3787.3751,3787.3751,3787.3751,3787.3751,200.0
2024-09-10 11:05:00,3813.96,3819.1,3813.96,3818.61,400.0,3793.3825,3798.4948,3793.3825,3798.0074,400.0
2024-09-10 11:10:00,3821.46,3822.48,3820.51,3822.48,450.0,3800.842,3801.8565,3799.8971,3801.8565,450.0
2024-09-10 11:15:00,3821.0,3823.02,3821.0,3823.02,600.0,3800.3845,3802.3936,3800.3845,3802.3936,600.0
2024-09-10 11:20:00,3824.57,3830.67,3824.57,3827.62,500.0,3803.9352,3810.0023,3803.9352,3806.9688,500.0
2024-09-10 11:25:00,3831.53,3833.22,3831.53,3833.22,200.0,3810.8577,3812.5386,3810.8577,3812.5386,200.0
2024-09-10 11:30:00,3834.97,3836.0,3832.98,3833.25,400.0,3814.2791,3815.3036,3812.2999,3812.5684,400.0
2024-09-10 11:35:00,3830.45,3831.88,3830.45,3831.88,648.0,3809.7835,3811.2058,3809.7835,3811.2058,648.0
2024-09-10 11:40:00,3825.37,3827.46,3820.06,3827.46,800.0,3804.7309,3806.8096,3799.4496,3806.8096,800.0
2024-09-10 11:45:00,3821.9,3821.9,3815.03,3815.03,700.0,3801.2796,3801.2796,3794.4467,3794.4467,700.0
2024-09-10 11:50:00,3808.75,3809.42,3800.12,3800.13,400.0,3788.2006,3788.867,3779.6172,3779.6271,400.0
2024-09-10 11:55:00,3792.39,3792.39,3785.51,3785.52,200.0,3771.9289,3771.9289,3765.086,3765.0959,200.0
2024-09-10 12:00:00,3785.53,3785.53,3782.01,3782.01,400.0,3765.1059,3765.1059,3761.6049,3761.6049,400.0
2024-09-10 12:05:00,3779.67,3779.67,3779.67,3779.67,100.0,3759.2775,3759.2775,3759.2775,3759.2775,100.0
2024-09-10 12:10:00,3778.0,3778.0,3777.94,3777.94,200.0,3757.6165,3757.6165,3757.5568,3757.5568,200.0
2024-09-10 12:15:00,3777.84,3783.9,3777.84,3783.57,1114.0,3757.4574,3763.4847,3757.4574,3763.1564,1114.0
2024-09-10 12:20:00,3782.89,3782.9,3782.89,3782.89,100.0,3762.4801,3762.4901,3762.4801,3762.4801,100.0
2024-09-10 12:25:00,3782.89,3782.89,3782.89,3782.89,0.0,3762.4801,3762.4801,3762.4801,3762.4801,0.0
2024-09-10 12:30:00,3787.99,3787.99,3787.97,3787.98,200.0,3767.5526,3767.5526,3767.5327,3767.5427,200.0
2024-09-10 12:35:00,3787.98,3787.98,3787.98,3787.98,0.0,3767.5427,3767.5427,3767.5427,3767.5427,0.0
2024-09-10 12:40:00,3790.52,3790.52,3790.51,3790.52,100.0,3770.069,3770.069,3770.059,3770.069,100.0
2024-09-10 12:45:00,3790.52,3790.52,3790.52,3790.52,0.0,3770.069,3770.069,3770.069,3770.069,0.0
2024-09-10 12:50:00,3790.52,3790.52,3790.52,3790.52,0.0,3770.069,3770.069,3770.069,3770.069,0.0
2024-09-10 12:55:00,3800.0,3800.0,3800.0,3800.0,100.0,3779.4978,3779.4978,3779.4978,3779.4978,100.0
2024-09-10 13:00:00,3800.35,3802.79,3799.39,3802.79,300.0,3779.8459,3782.2728,3778.8911,3782.2728,300.0
2024-09-10 13:05:00,3805.17,3805.17,3805.17,3805.17,100.0,3784.6399,3784.6399,3784.6399,3784.6399,100.0
2024-09-10 13:10:00,3808.56,3808.56,3808.56,3808.56,100.0,3788.0116,3788.0116,3788.0116,3788.0116,100.0
2024-09-10 13:15:00,3817.47,3818.89,3817.46,3818.89,200.0,3796.8735,3798.2859,3796.8636,3798.2859,200.0
2024-09-10 13:20:00,3818.89,3818.89,3818.89,3818.89,0.0,3798.2859,3798.2859,3798.2859,3798.2859,0.0
2024-09-10 13:25:00,3813.72,3815.51,3813.72,3815.51,200.0,3793.1438,3794.9241,3793.1438,3794.9241,200.0
2024-09-10 13:30:00,3815.51,3815.51,3815.51,3815.51,0.0,3794.9241,3794.9241,3794.9241,3794.9241,0.0
2024-09-10 13:35:00,3815.51,3815.51,3815.51,3815.51,0.0,3794.9241,3794.9241,3794.9241,3794.9241,0.0
2024-09-10 13:40:00,3815.51,3815.51,3815.51,3815.51,0.0,3794.9241,3794.9241,3794.9241,3794.9241,0.0
2024-09-10 13:45:00,3814.64,3814.64,3814.34,3814.34,200.0,3794.0588,3794.0588,3793.7604,3793.7604,200.0
2024-09-10 13:50:00,3815.85,3815.85,3815.85,3815.85,100.0,3795.2623,3795.2623,3795.2623,3795.2623,100.0
2024-09-10 13:55:00,3817.0,3817.0,3817.0,3817.0,200.0,3796.4061,3796.4061,3796.4061,3796.4061,200.0
2024-09-10 14:00:00,3823.62,3826.29,3823.61,3825.4,658.0,3802.9904,3805.646,3802.9804,3804.7608,658.0
2024-09-10 14:05:00,3822.19,3822.21,3822.19,3822.21,200.0,3801.5681,3801.588,3801.5681,3801.588,200.0
2024-09-10 14:10:00,3820.29,3820.29,3820.29,3820.29,100.0,3799.6783,3799.6783,3799.6783,3799.6783,100.0
2024-09-10 14:15:00,3820.89,3820.89,3820.88,3820.88,200.0,3800.2751,3800.2751,3800.2651,3800.2651,200.0
2024-09-10 14:20:00,3817.76,3817.76,3817.24,3817.24,200.0,3797.162,3797.162,3796.6448,3796.6448,200.0
2024-09-10 14:25:00,3817.64,3817.64,3817.63,3817.64,100.0,3797.0426,3797.0426,3797.0327,3797.0426,100.0
2024-09-10 14:30:00,3817.64,3817.64,3817.64,3817.64,0.0,3797.0426,3797.0426,3797.0426,3797.0426,0.0
2024-09-10 14:35:00,3823.91,3823.91,3823.91,3823.91,100.0,3803.2788,3803.2788,3803.2788,3803.2788,100.0
2024-09-10 14:40:00,3823.91,3823.91,3823.91,3823.91,0.0,3803.2788,3803.2788,3803.2788,3803.2788,0.0
2024-09-10 14:45:00,3823.91,3823.91,3823.91,3823.91,0.0,3803.2788,3803.2788,3803.2788,3803.2788,0.0
2024-09-10 14:50:00,3817.78,3817.78,3817.77,3817.78,200.0,3797.1819,3797.1819,3797.1719,3797.1819,200.0
2024-09-10 14:55:00,3815.42,3815.42,3815.42,3815.42,100.0,3794.8346,3794.8346,3794.8346,3794.8346,100.0
2024-09-10 15:00:00,3820.52,3820.52,3820.52,3820.52,100.0,3799.9071,3799.9071,3799.9071,3799.9071,100.0
2024-09-10 15:05:00,3820.11,3820.57,3820.11,3820.57,811.0,3799.4993,3799.9568,3799.4993,3799.9568,811.0
2024-09-10 15:10:00,3822.86,3822.86,3822.86,3822.86,100.0,3802.2345,3802.2345,3802.2345,3802.2345,100.0
2024-09-10 15:15:00,3822.99,3824.32,3820.59,3824.32,600.0,3802.3638,3803.6866,3799.9767,3803.6866,600.0
2024-09-10 15:20:00,3821.77,3821.77,3821.77,3821.77,123.0,3801.1503,3801.1503,3801.1503,3801.1503,123.0
2024-09-10 15:25:00,3824.24,3824.24,3824.24,3824.24,100.0,3803.607,3803.607,3803.607,3803.607,100.0
2024-09-10 15:30:00,3826.97,3826.97,3813.46,3813.47,1954.0,3806.3223,3806.3223,3792.8852,3792.8951,1954.0
2024-09-10 15:35:00,3811.96,3811.96,3811.96,3811.96,100.0,3791.3933,3791.3933,3791.3933,3791.3933,100.0
2024-09-10 15:40:00,3813.64,3816.93,3813.3,3814.72,902.0,3793.0642,3796.3365,3792.726,3794.1384,902.0
2024-09-10 15:45:00,3814.32,3819.01,3814.32,3819.01,400.0,3793.7405,3798.4052,3793.7405,3798.4052,400.0
2024-09-10 15:50:00,3820.17,3828.02,3820.17,3827.32,1258.0,3799.559,3807.3666,3799.559,3806.6704,1258.0
2024-09-10 15:55:00,3829.99,3837.43,3828.41,3835.25,3913.0,3809.326,3816.7259,3807.7545,3814.5576,3913.0
2024-09-11 09:30:00,3836.0,3836.0,3804.75,3804.75,1993.0,3815.3036,3815.3036,3784.2222,3784.2222,1993.0
2024-09-11 09:35:00,3793.18,3793.18,3793.18,3793.18,100.0,3772.7146,3772.7146,3772.7146,3772.7146,100.0
2024-09-11 09:40:00,3796.99,3796.99,3796.99,3796.99,131.0,3776.504,3776.504,3776.504,3776.504,131.0
2024-09-11 09:45:00,3783.65,3783.65,3783.65,3783.65,100.0,3763.236,3763.236,3763.236,3763.236,100.0
2024-09-11 09:50:00,3789.9,3789.9,3789.9,3789.9,100.0,3769.4523,3769.4523,3769.4523,3769.4523,100.0
2024-09-11 09:55:00,3787.57,3793.45,3783.36,3789.22,1275.0,3767.1349,3772.9831,3762.9476,3768.776,1275.0
2024-09-11 10:00:00,3779.77,3783.9,3770.6,3779.22,1000.0,3759.377,3763.4847,3750.2564,3758.8299,1000.0
2024-09-11 10:05:00,3770.6,3770.6,3760.61,3760.61,800.0,3750.2564,3750.2564,3740.3203,3740.3203,800.0
2024-09-11 10:10:00,3757.01,3764.93,3756.01,3756.01,700.0,3736.7397,3744.617,3735.7451,3735.7451,700.0
2024-09-11 10:15:00,3742.23,3743.33,3742.22,3743.33,300.0,3722.0395,3723.1336,3722.0295,3723.1336,300.0
2024-09-11 10:20:00,3741.41,3756.52,3741.11,3747.74,1164.0,3721.2239,3736.2524,3720.9255,3727.5198,1164.0
2024-09-11 10:25:00,3747.71,3756.57,3744.0,3750.64,1932.0,3727.4899,3736.3021,3723.7999,3730.4041,1932.0
2024-09-11 10:30:00,3747.63,3747.63,3738.46,3743.19,737.0,3727.4104,3727.4104,3718.2898,3722.9943,737.0
2024-09-11 10:35:00,3744.78,3745.28,3739.36,3740.85,1505.0,3724.5757,3725.073,3719.185,3720.6669,1505.0
2024-09-11 10:40:00,3738.0,3739.57,3730.0,3730.83,1049.0,3717.8323,3719.3938,3709.8755,3710.701,1049.0
2024-09-11 10:45:00,3727.18,3728.19,3724.96,3724.96,400.0,3707.0707,3708.0752,3704.8627,3704.8627,400.0
2024-09-11 10:50:00,3723.01,3725.0,3719.34,3725.0,704.0,3702.9232,3704.9025,3699.273,3704.9025,704.0
2024-09-11 10:55:00,3732.94,3732.94,3732.94,3732.94,100.0,3712.7996,3712.7996,3712.7996,3712.7996,100.0
2024-09-11 11:00:00,3734.05,3736.18,3733.29,3733.29,2268.0,3713.9036,3716.0221,3713.1477,3713.1477,2268.0
2024-09-11 11:05:00,3737.85,3746.88,3737.85,3745.24,2200.0,3717.6831,3726.6644,3717.6831,3725.0333,2200.0
2024-09-11 11:10:00,3747.25,3755.36,3747.24,3751.07,1921.0,3727.0324,3735.0987,3727.0225,3730.8318,1921.0
2024-09-11 11:15:00,3751.58,3751.58,3751.57,3751.58,100.0,3731.339,3731.339,3731.3291,3731.339,100.0
2024-09-11 11:20:00,3744.21,3744.21,3744.2,3744.21,100.0,3724.0088,3724.0088,3723.9989,3724.0088,100.0
2024-09-11 11:25:00,3743.3,3743.3,3741.68,3741.68,200.0,3723.1037,3723.1037,3721.4925,3721.4925,200.0
2024-09-11 11:30:00,3741.68,3741.68,3741.68,3741.68,0.0,3721.4925,3721.4925,3721.4925,3721.4925,0.0
2024-09-11 11:35:00,3745.0,3755.81,3741.8,3753.68,2791.0,3724.7945,3735.5462,3721.6118,3733.4277,2791.0
2024-09-11 11:40:00,3753.24,3753.24,3753.23,3753.24,100.0,3732.9901,3732.9901,3732.9801,3732.9901,100.0
2024-09-11 11:45:00,3761.91,3761.91,3758.4,3758.72,500.0,3741.6133,3741.6133,3738.1222,3738.4405,500.0
2024-09-11 11:50:00,3757.52,3757.52,3754.35,3754.35,400.0,3737.247,3737.247,3734.0941,3734.0941,400.0
2024-09-11 11:55:00,3748.89,3754.4,3748.89,3754.09,500.0,3728.6636,3734.1438,3728.6636,3733.8355,500.0
2024-09-11 12:00:00,3761.51,3765.96,3761.19,3765.32,1200.0,3741.2155,3745.6415,3740.8972,3745.0049,1200.0
2024-09-11 12:05:00,3769.5,3772.9,3763.56,3763.56,700.0,3749.1624,3752.544,3743.2544,3743.2544,700.0
2024-09-11 12:10:00,3767.24,3768.89,3764.49,3767.06,1000.0,3746.9146,3748.5557,3744.1794,3746.7355,1000.0
2024-09-11 12:15:00,3769.78,3771.0,3768.35,3770.5,1000.0,3749.4409,3750.6543,3748.0186,3750.157,1000.0
2024-09-11 12:20:00,3773.94,3773.94,3765.63,3765.63,972.0,3753.5784,3753.5784,3745.3132,3745.3132,972.0
2024-09-11 12:25:00,3772.2,3772.2,3771.97,3771.97,200.0,3751.8478,3751.8478,3751.619,3751.619,200.0
2024-09-11 12:30:00,3772.55,3773.45,3772.11,3773.45,500.0,3752.1959,3753.091,3751.7583,3753.091,500.0
2024-09-11 12:35:00,3777.54,3777.54,3777.54,3777.54,100.0,3757.159,3757.159,3757.159,3757.159,100.0
2024-09-11 12:40:00,3777.32,3777.33,3773.72,3774.98,716.0,3756.9402,3756.9501,3753.3596,3754.6128,716.0
2024-09-11 12:45:00,3777.49,3777.49,3777.48,3777.49,100.0,3757.1093,3757.1093,3757.0993,3757.1093,100.0
2024-09-11 12:50:00,3779.09,3779.09,3779.09,3779.09,100.0,3758.7006,3758.7006,3758.7006,3758.7006,100.0
2024-09-11 12:55:00,3779.09,3779.09,3776.89,3776.89,319.0,3758.7006,3758.7006,3756.5125,3756.5125,319.0
2024-09-11 13:00:00,3776.08,3781.68,3776.08,3781.68,500.0,3755.7069,3761.2766,3755.7069,3761.2766,500.0
2024-09-11 13:05:00,3794.2,3795.49,3794.2,3795.49,200.0,3773.7291,3775.0121,3773.7291,3775.0121,200.0
2024-09-11 13:10:00,3795.78,3795.78,3795.78,3795.78,220.0,3775.3006,3775.3006,3775.3006,3775.3006,220.0
2024-09-11 13:15:00,3796.32,3797.89,3796.31,3797.89,300.0,3775.8377,3777.3992,3775.8277,3777.3992,300.0
2024-09-11 13:20:00,3787.71,3798.19,3787.71,3798.19,312.0,3767.2741,3777.6976,3767.2741,3777.6976,312.0
2024-09-11 13:25:00,3797.71,3797.71,3797.7,3797.71,100.0,3777.2202,3777.2202,3777.2102,3777.2202,100.0
2024-09-11 13:30:00,3797.92,3797.92,3797.92,3797.92,100.0,3777.429,3777.429,3777.429,3777.429,100.0
2024-09-11 13:35:00,3798.62,3800.38,3798.62,3800.38,340.0,3778.1252,3779.8758,3778.1252,3779.8758,340.0
2024-09-11 13:40:00,3798.59,3801.85,3797.8,3801.01,500.0,3778.0954,3781.3378,3777.3097,3780.5024,500.0
2024-09-11 13:45:00,3800.01,3802.93,3800.01,3802.93,200.0,3779.5078,3782.412,3779.5078,3782.412,200.0
2024-09-11 13:50:00,3801.06,3802.17,3801.06,3802.17,261.0,3780.5521,3781.6561,3780.5521,3781.6561,261.0
2024-09-11 13:55:00,3799.0,3800.02,3799.0,3800.02,200.0,3778.5032,3779.5177,3778.5032,3779.5177,200.0
2024-09-11 14:00:00,3801.47,3801.47,3798.13,3798.14,370.0,3780.9599,3780.9599,3777.6379,3777.6478,370.0
2024-09-11 14:05:00,3798.14,3798.14,3798.14,3798.14,0.0,3777.6478,3777.6478,3777.6478,3777.6478,0.0
2024-09-11 14:10:00,3801.58,3801.58,3795.61,3795.61,300.0,3781.0693,3781.0693,3775.1315,3775.1315,300.0
2024-09-11 14:15:00,3796.36,3796.36,3796.36,3796.36,100.0,3775.8774,3775.8774,3775.8774,3775.8774,100.0
2024-09-11 14:20:00,3793.58,3798.14,3793.58,3798.14,660.0,3773.1124,3777.6478,3773.1124,3777.6478,660.0
2024-09-11 14:25:00,3793.7,3800.24,3793.7,3800.1,1117.0,3773.2318,3779.7365,3773.2318,3779.5973,1117.0
2024-09-11 14:30:00,3804.0,3804.37,3804.0,3804.37,220.0,3783.4762,3783.8442,3783.4762,3783.8442,220.0
2024-09-11 14:35:00,3803.96,3805.48,3803.96,3805.48,400.0,3783.4364,3784.9482,3783.4364,3784.9482,400.0
2024-09-11 14:40:00,3812.2,3815.76,3809.63,3809.63,888.0,3791.632,3795.1728,3789.0758,3789.0758,888.0
2024-09-11 14:45:00,3808.41,3808.41,3808.41,3808.41,200.0,3787.8624,3787.8624,3787.8624,3787.8624,200.0
2024-09-11 14:50:00,3803.89,3803.94,3800.89,3802.56,676.0,3783.3668,3783.4165,3780.383,3782.044,676.0
2024-09-11 14:55:00,3799.24,3803.98,3799.24,3803.98,316.0,3778.7419,3783.4563,3778.7419,3783.4563,316.0
2024-09-11 15:00:00,3803.61,3803.61,3798.53,3798.53,200.0,3783.0883,3783.0883,3778.0357,3778.0357,200.0
2024-09-11 15:05:00,3803.14,3806.74,3803.14,3806.74,1119.0,3782.6209,3786.2014,3782.6209,3786.2014,1119.0
2024-09-11 15:10:00,3808.05,3808.06,3808.05,3808.05,100.0,3787.5044,3787.5143,3787.5044,3787.5044,100.0
2024-09-11 15:15:00,3811.09,3811.09,3808.57,3810.03,300.0,3790.528,3790.528,3788.0216,3789.4737,300.0
2024-09-11 15:20:00,3809.09,3811.42,3807.98,3810.31,1525.0,3788.5388,3790.8562,3787.4347,3789.7522,1525.0
2024-09-11 15:25:00,3808.97,3810.74,3808.97,3810.74,200.0,3788.4194,3790.1799,3788.4194,3790.1799,200.0
2024-09-11 15:30:00,3811.37,3811.37,3806.44,3808.91,800.0,3790.8065,3790.8065,3785.9031,3788.3597,800.0
2024-09-11 15:35:00,3803.65,3809.86,3799.76,3808.64,1700.0,3783.1281,3789.3046,3779.2591,3788.0912,1700.0
2024-09-11 15:40:00,3806.51,3806.51,3803.2,3804.26,400.0,3785.9727,3785.9727,3782.6805,3783.7348,400.0
2024-09-11 15:45:00,3805.61,3816.54,3805.6,3816.54,519.0,3785.0775,3795.9486,3785.0676,3795.9486,519.0
2024-09-11 15:50:00,3808.54,3818.89,3806.7,3818.89,2203.0,3787.9917,3798.2859,3786.1617,3798.2859,2203.0
2024-09-11 15:55:00,3827.24,3833.77,3821.81,3826.48,2880.0,3806.5908,3813.0856,3801.1901,3805.8349,2880.0
2024-09-12 09:30:00,3834.37,3843.25,3817.48,3843.25,1245.0,3813.6824,3822.5145,3796.8835,3822.5145,1245.0
2024-09-12 09:35:00,3849.0,3849.0,3843.0,3845.84,500.0,3828.2334,3828.2334,3822.2658,3825.0905,500.0
2024-09-12 09:40:00,3850.75,3850.75,3850.74,3850.75,100.0,3829.974,3829.974,3829.964,3829.974,100.0
2024-09-12 09:45:00,3849.82,3849.82,3849.81,3849.82,100.0,3829.049,3829.049,3829.0391,3829.049,100.0
2024-09-12 09:50:00,3836.0,3837.81,3833.34,3833.7,1096.0,3815.3036,3817.1038,3812.6579,3813.016,1096.0
2024-09-12 09:55:00,3833.7,3833.7,3833.7,3833.7,0.0,3813.016,3813.016,3813.016,3813.016,0.0
2024-09-12 10:00:00,3833.7,3833.7,3833.7,3833.7,0.0,3813.016,3813.016,3813.016,3813.016,0.0
2024-09-12 10:05:00,3825.07,3825.07,3817.23,3817.74,605.0,3804.4325,3804.4325,3796.6348,3797.1421,605.0
2024-09-12 10:10:00,3822.82,3830.61,3820.13,3830.61,2207.0,3802.1947,3809.9427,3799.5192,3809.9427,2207.0
2024-09-12 10:15:00,3830.61,3830.61,3830.61,3830.61,0.0,3809.9427,3809.9427,3809.9427,3809.9427,0.0
2024-09-12 10:20:00,3832.09,3832.09,3832.08,3832.09,100.0,3811.4147,3811.4147,3811.4047,3811.4147,100.0
2024-09-12 10:25:00,3832.83,3832.83,3824.83,3824.83,300.0,3812.1507,3812.1507,3804.1938,3804.1938,300.0
2024-09-12 10:30:00,3824.83,3824.83,3824.83,3824.83,0.0,3804.1938,3804.1938,3804.1938,3804.1938,0.0
2024-09-12 10:35:00,3824.83,3824.83,3813.88,3814.88,841.0,3804.1938,3804.1938,3793.3029,3794.2975,841.0
2024-09-12 10:40:00,3814.88,3814.88,3814.88,3814.88,0.0,3794.2975,3794.2975,3794.2975,3794.2975,0.0
2024-09-12 10:45:00,3814.88,3814.88,3814.88,3814.88,0.0,3794.2975,3794.2975,3794.2975,3794.2975,0.0
2024-09-12 10:50:00,3831.17,3831.36,3831.17,3831.36,200.0,3810.4996,3810.6886,3810.4996,3810.6886,200.0
2024-09-12 10:55:00,3834.79,3851.78,3834.79,3848.0,3049.0,3814.1001,3830.9984,3814.1001,3827.2388,3049.0
2024-09-12 11:00:00,3848.0,3850.23,3846.45,3846.45,702.0,3827.2388,3829.4568,3825.6972,3825.6972,702.0
2024-09-12 11:05:00,3849.6,3849.6,3849.59,3849.6,100.0,3828.8302,3828.8302,3828.8203,3828.8302,100.0
2024-09-12 11:10:00,3847.42,3853.1,3847.42,3853.1,200.0,3826.662,3832.3113,3826.662,3832.3113,200.0
2024-09-12 11:15:00,3853.89,3853.89,3849.76,3849.76,300.0,3833.0971,3833.0971,3828.9893,3828.9893,300.0
2024-09-12 11:20:00,3846.73,3846.73,3846.72,3846.73,135.0,3825.9757,3825.9757,3825.9657,3825.9757,135.0
2024-09-12 11:25:00,3846.73,3846.73,3846.73,3846.73,0.0,3825.9757,3825.9757,3825.9757,3825.9757,0.0
2024-09-12 11:30:00,3838.94,3838.94,3838.94,3838.94,100.0,3818.2277,3818.2277,3818.2277,3818.2277,100.0
2024-09-12 11:35:00,3842.0,3842.0,3837.17,3837.17,230.0,3821.2712,3821.2712,3816.4673,3816.4673,230.0
2024-09-12 11:40:00,3837.17,3837.17,3837.17,3837.17,0.0,3816.4673,3816.4673,3816.4673,3816.4673,0.0
2024-09-12 11:45:00,3835.99,3835.99,3832.79,3832.79,200.0,3815.2936,3815.2936,3812.1109,3812.1109,200.0
2024-09-12 11:50:00,3831.94,3836.0,3831.94,3836.0,400.0,3811.2655,3815.3036,3811.2655,3815.3036,400.0
2024-09-12 11:55:00,3830.36,3832.27,3830.36,3832.27,200.0,3809.694,3811.5937,3809.694,3811.5937,200.0
2024-09-12 12:00:00,3832.27,3832.27,3832.27,3832.27,0.0,3811.5937,3811.5937,3811.5937,3811.5937,0.0
2024-09-12 12:05:00,3832.27,3832.27,3832.27,3832.27,0.0,3811.5937,3811.5937,3811.5937,3811.5937,0.0
2024-09-12 12:10:00,3832.66,3833.89,3832.66,3833.89,200.0,3811.9816,3813.205,3811.9816,3813.205,200.0
2024-09-12 12:15:00,3833.89,3833.89,3833.89,3833.89,0.0,3813.205,3813.205,3813.205,3813.205,0.0
2024-09-12 12:20:00,3837.95,3837.95,3837.95,3837.95,100.0,3817.2431,3817.2431,3817.2431,3817.2431,100.0
2024-09-12 12:25:00,3840.99,3840.99,3840.99,3840.99,100.0,3820.2667,3820.2667,3820.2667,3820.2667,100.0
2024-09-12 12:30:00,3840.99,3840.99,3840.99,3840.99,0.0,3820.2667,3820.2667,3820.2667,3820.2667,0.0
2024-09-12 12:35:00,3840.99,3840.99,3840.99,3840.99,0.0,3820.2667,3820.2667,3820.2667,3820.2667,0.0
2024-09-12 12:40:00,3840.99,3840.99,3840.99,3840.99,0.0,3820.2667,3820.2667,3820.2667,3820.2667,0.0
2024-09-12 12:45:00,3845.75,3845.75,3845.74,3845.75,300.0,3825.001,3825.001,3824.991,3825.001,300.0
2024-09-12 12:50:00,3845.62,3856.5,3845.62,3856.5,1050.0,3824.8717,3835.693,3824.8717,3835.693,1050.0
2024-09-12 12:55:00,3858.36,3862.54,3858.36,3862.54,200.0,3837.5429,3841.7004,3837.5429,3841.7004,200.0
2024-09-12 13:00:00,3862.54,3862.54,3862.54,3862.54,0.0,3841.7004,3841.7004,3841.7004,3841.7004,0.0
2024-09-12 13:05:00,3862.54,3862.54,3862.54,3862.54,0.0,3841.7004,3841.7004,3841.7004,3841.7004,0.0
2024-09-12 13:10:00,3862.54,3862.54,3862.54,3862.54,0.0,3841.7004,3841.7004,3841.7004,3841.7004,0.0
2024-09-12 13:15:00,3865.44,3870.0,3865.44,3870.0,500.0,3844.5847,3849.1201,3844.5847,3849.1201,500.0
2024-09-12 13:20:00,3875.0,3875.0,3875.0,3875.0,100.0,3854.0932,3854.0932,3854.0932,3854.0932,100.0
2024-09-12 13:25:00,3875.0,3875.0,3875.0,3875.0,109.0,3854.0932,3854.0932,3854.0932,3854.0932,109.0
2024-09-12 13:30:00,3877.28,3877.28,3876.3,3876.3,275.0,3856.3609,3856.3609,3855.3861,3855.3861,275.0
2024-09-12 13:35:00,3876.3,3876.3,3876.3,3876.3,0.0,3855.3861,3855.3861,3855.3861,3855.3861,0.0
2024-09-12 13:40:00,3876.3,3876.3,3876.3,3876.3,0.0,3855.3861,3855.3861,3855.3861,3855.3861,0.0
2024-09-12 13:45:00,3887.55,3895.49,3887.55,3890.04,845.0,3866.5754,3874.4726,3866.5754,3869.052,845.0
2024-09-12 13:50:00,3890.7,3890.7,3890.7,3890.7,100.0,3869.7084,3869.7084,3869.7084,3869.7084,100.0
2024-09-12 13:55:00,3880.9,3880.9,3880.9,3880.9,100.0,3859.9613,3859.9613,3859.9613,3859.9613,100.0
2024-09-12 14:00:00,3880.9,3880.9,3880.9,3880.9,0.0,3859.9613,3859.9613,3859.9613,3859.9613,0.0
2024-09-12 14:05:00,3880.9,3880.9,3880.9,3880.9,0.0,3859.9613,3859.9613,3859.9613,3859.9613,0.0
2024-09-12 14:10:00,3877.35,3877.35,3877.34,3877.35,100.0,3856.4305,3856.4305,3856.4205,3856.4305,100.0
2024-09-12 14:15:00,3873.7,3873.7,3873.7,3873.7,100.0,3852.8002,3852.8002,3852.8002,3852.8002,100.0
2024-09-12 14:20:00,3871.97,3875.17,3871.97,3875.17,370.0,3851.0795,3854.2622,3851.0795,3854.2622,370.0
2024-09-12 14:25:00,3883.04,3883.04,3883.04,3883.04,100.0,3862.0898,3862.0898,3862.0898,3862.0898,100.0
2024-09-12 14:30:00,3883.04,3883.04,3883.04,3883.04,0.0,3862.0898,3862.0898,3862.0898,3862.0898,0.0
2024-09-12 14:35:00,3880.66,3880.66,3880.66,3880.66,100.0,3859.7226,3859.7226,3859.7226,3859.7226,100.0
2024-09-12 14:40:00,3884.53,3884.74,3884.53,3884.74,200.0,3863.5717,3863.7806,3863.5717,3863.7806,200.0
2024-09-12 14:45:00,3886.97,3886.97,3886.97,3886.97,100.0,3865.9986,3865.9986,3865.9986,3865.9986,100.0
2024-09-12 14:50:00,3883.17,3883.17,3868.9,3870.15,700.0,3862.2191,3862.2191,3848.0261,3849.2693,700.0
2024-09-12 14:55:00,3874.39,3874.39,3873.45,3873.45,200.0,3853.4864,3853.4864,3852.5515,3852.5515,200.0
2024-09-12 15:00:00,3873.45,3873.45,3873.45,3873.45,0.0,3852.5515,3852.5515,3852.5515,3852.5515,0.0
2024-09-12 15:05:00,3871.93,3871.93,3869.98,3869.98,200.0,3851.0397,3851.0397,3849.1002,3849.1002,200.0
2024-09-12 15:10:00,3872.02,3872.56,3872.02,3872.56,200.0,3851.1292,3851.6663,3851.1292,3851.6663,200.0
2024-09-12 15:15:00,3870.39,3870.39,3870.38,3870.39,108.0,3849.508,3849.508,3849.4981,3849.508,108.0
2024-09-12 15:20:00,3870.39,3870.39,3870.39,3870.39,0.0,3849.508,3849.508,3849.508,3849.508,0.0
2024-09-12 15:25:00,3868.03,3868.21,3868.03,3868.21,366.0,3847.1608,3847.3398,3847.1608,3847.3398,366.0
2024-09-12 15:30:00,3867.13,3867.13,3867.13,3867.13,100.0,3846.2656,3846.2656,3846.2656,3846.2656,100.0
2024-09-12 15:35:00,3871.57,3871.57,3871.57,3871.57,100.0,3850.6817,3850.6817,3850.6817,3850.6817,100.0
2024-09-12 15:40:00,3873.82,3875.68,3873.81,3875.68,500.0,3852.9195,3854.7695,3852.9096,3854.7695,500.0
2024-09-12 15:45:00,3873.85,3874.09,3865.08,3870.78,1900.0,3852.9494,3853.1881,3844.2267,3849.8959,1900.0
2024-09-12 15:50:00,3868.1,3868.1,3856.61,3862.34,1834.0,3847.2304,3847.2304,3835.8024,3841.5015,1834.0
2024-09-12 15:55:00,3864.75,3871.79,3864.74,3870.29,3142.0,3843.8985,3850.9005,3843.8885,3849.4086,3142.0
2024-09-13 09:30:00,3896.0,3910.25,3896.0,3907.52,3163.0,3874.9799,3889.153,3874.9799,3886.4377,3163.0
2024-09-13 09:35:00,3907.52,3914.91,3898.72,3903.16,2962.0,3886.4377,3893.7878,3877.6852,3882.1012,2962.0
2024-09-13 09:40:00,3906.03,3906.03,3898.92,3903.78,900.0,3884.9557,3884.9557,3877.8841,3882.7179,900.0
2024-09-13 09:45:00,3900.48,3905.87,3900.48,3905.87,428.0,3879.4357,3884.7966,3879.4357,3884.7966,428.0
2024-09-13 09:50:00,3904.0,3904.0,3895.77,3895.77,600.0,3882.9367,3882.9367,3874.7511,3874.7511,600.0
2024-09-13 09:55:00,3895.46,3904.37,3895.46,3904.37,400.0,3874.4428,3883.3047,3874.4428,3883.3047,400.0
2024-09-13 10:00:00,3894.51,3906.88,3894.51,3906.88,783.0,3873.4979,3885.8012,3873.4979,3885.8012,783.0
2024-09-13 10:05:00,3900.63,3901.86,3900.34,3900.34,319.0,3879.5849,3880.8082,3879.2964,3879.2964,319.0
2024-09-13 10:10:00,3900.34,3900.34,3900.34,3900.34,0.0,3879.2964,3879.2964,3879.2964,3879.2964,0.0
2024-09-13 10:15:00,3903.49,3904.49,3902.72,3902.73,1200.0,3882.4294,3883.424,3881.6636,3881.6735,1200.0
2024-09-13 10:20:00,3905.0,3905.0,3902.6,3903.66,600.0,3883.9313,3883.9313,3881.5442,3882.5985,600.0
2024-09-13 10:25:00,3906.82,3911.99,3906.32,3909.72,1935.0,3885.7415,3890.8836,3885.2442,3888.6258,1935.0
2024-09-13 10:30:00,3906.5,3913.82,3904.66,3906.64,1445.0,3885.4232,3892.7037,3883.5931,3885.5624,1445.0
2024-09-13 10:35:00,3911.34,3917.0,3910.54,3915.11,1613.0,3890.2371,3895.8666,3889.4414,3893.9867,1613.0
2024-09-13 10:40:00,3920.0,3923.7,3918.61,3922.25,1000.0,3898.8504,3902.5304,3897.4679,3901.0882,1000.0
2024-09-13 10:45:00,3924.23,3924.23,3921.04,3921.56,903.0,3903.0575,3903.0575,3899.8848,3900.4019,903.0
2024-09-13 10:50:00,3921.56,3921.56,3916.19,3918.51,400.0,3900.4019,3900.4019,3895.0609,3897.3684,400.0
2024-09-13 10:55:00,3918.51,3918.51,3918.51,3918.51,250.0,3897.3684,3897.3684,3897.3684,3897.3684,250.0
2024-09-13 11:00:00,3918.61,3920.77,3918.5,3918.72,2280.0,3897.4679,3899.6162,3897.3585,3897.5773,2280.0
2024-09-13 11:05:00,3918.53,3918.98,3918.5,3918.98,331.0,3897.3883,3897.8359,3897.3585,3897.8359,331.0
2024-09-13 11:10:00,3915.1,3924.0,3915.1,3922.58,1298.0,3893.9768,3902.8288,3893.9768,3901.4164,1298.0
2024-09-13 11:15:00,3923.9,3923.9,3923.9,3923.9,100.0,3902.7293,3902.7293,3902.7293,3902.7293,100.0
2024-09-13 11:20:00,3919.86,3919.86,3919.85,3919.86,100.0,3898.7111,3898.7111,3898.7012,3898.7111,100.0
2024-09-13 11:25:00,3918.06,3918.06,3918.06,3918.06,100.0,3896.9208,3896.9208,3896.9208,3896.9208,100.0
2024-09-13 11:30:00,3915.9,3916.34,3915.9,3916.34,300.0,3894.7725,3895.2101,3894.7725,3895.2101,300.0
2024-09-13 11:35:00,3918.0,3919.5,3918.0,3919.5,600.0,3896.8612,3898.3531,3896.8612,3898.3531,600.0
2024-09-13 11:40:00,3919.36,3922.29,3918.05,3922.29,400.0,3898.2138,3901.128,3896.9109,3901.128,400.0
2024-09-13 11:45:00,3923.0,3924.0,3923.0,3924.0,200.0,3901.8342,3902.8288,3901.8342,3902.8288,200.0
2024-09-13 11:50:00,3925.0,3925.0,3924.93,3924.94,400.0,3903.8234,3903.8234,3903.7538,3903.7637,400.0
2024-09-13 11:55:00,3923.94,3923.94,3923.9,3923.9,200.0,3902.7691,3902.7691,3902.7293,3902.7293,200.0
2024-09-13 12:00:00,3925.24,3925.82,3925.24,3925.82,300.0,3904.0621,3904.639,3904.0621,3904.639,300.0
2024-09-13 12:05:00,3925.82,3925.82,3925.82,3925.82,0.0,3904.639,3904.639,3904.639,3904.639,0.0
2024-09-13 12:10:00,3918.2,3919.2,3917.55,3917.56,600.0,3897.0601,3898.0547,3896.4136,3896.4235,600.0
2024-09-13 12:15:00,3918.28,3921.0,3915.98,3919.94,1892.0,3897.1396,3899.845,3894.8521,3898.7907,1892.0
2024-09-13 12:20:00,3919.57,3919.57,3919.57,3919.57,100.0,3898.4227,3898.4227,3898.4227,3898.4227,100.0
2024-09-13 12:25:00,3918.77,3918.77,3918.76,3918.77,2631.0,3897.627,3897.627,3897.6171,3897.627,2631.0
2024-09-13 12:30:00,3918.77,3921.55,3918.77,3921.55,200.0,3897.627,3900.392,3897.627,3900.392,200.0
2024-09-13 12:35:00,3922.43,3922.43,3920.95,3920.95,300.0,3901.2673,3901.2673,3899.7952,3899.7952,300.0
2024-09-13 12:40:00,3921.42,3921.42,3921.42,3921.42,100.0,3900.2627,3900.2627,3900.2627,3900.2627,100.0
2024-09-13 12:45:00,3922.96,3927.37,3922.96,3927.37,900.0,3901.7944,3906.1806,3901.7944,3906.1806,900.0
2024-09-13 12:50:00,3929.73,3929.73,3929.63,3929.63,200.0,3908.5279,3908.5279,3908.4284,3908.4284,200.0
2024-09-13 12:55:00,3929.63,3929.63,3929.63,3929.63,0.0,3908.4284,3908.4284,3908.4284,3908.4284,0.0
2024-09-13 13:00:00,3934.5,3935.94,3934.08,3934.08,400.0,3913.2721,3914.7044,3912.8544,3912.8544,400.0
2024-09-13 13:05:00,3933.62,3933.62,3933.62,3933.62,100.0,3912.3969,3912.3969,3912.3969,3912.3969,100.0
2024-09-13 13:10:00,3936.83,3936.83,3936.83,3936.83,100.0,3915.5896,3915.5896,3915.5896,3915.5896,100.0
2024-09-13 13:15:00,3938.65,3938.65,3938.65,3938.65,100.0,3917.3997,3917.3997,3917.3997,3917.3997,100.0
2024-09-13 13:20:00,3936.39,3936.39,3934.28,3934.28,300.0,3915.1519,3915.1519,3913.0533,3913.0533,300.0
2024-09-13 13:25:00,3933.0,3933.56,3933.0,3933.56,500.0,3911.7802,3912.3372,3911.7802,3912.3372,500.0
2024-09-13 13:30:00,3933.56,3933.56,3933.56,3933.56,0.0,3912.3372,3912.3372,3912.3372,3912.3372,0.0
2024-09-13 13:35:00,3928.24,3929.92,3928.24,3929.92,200.0,3907.0459,3908.7168,3907.0459,3908.7168,200.0
2024-09-13 13:40:00,3929.92,3929.92,3929.92,3929.92,0.0,3908.7168,3908.7168,3908.7168,3908.7168,0.0
2024-09-13 13:45:00,3929.92,3929.92,3929.92,3929.92,0.0,3908.7168,3908.7168,3908.7168,3908.7168,0.0
2024-09-13 13:50:00,3929.92,3929.92,3929.92,3929.92,0.0,3908.7168,3908.7168,3908.7168,3908.7168,0.0
2024-09-13 13:55:00,3929.92,3929.92,3929.92,3929.92,0.0,3908.7168,3908.7168,3908.7168,3908.7168,0.0
2024-09-13 14:00:00,3930.07,3930.75,3926.33,3930.75,700.0,3908.866,3909.5424,3905.1462,3909.5424,700.0
2024-09-13 14:05:00,3929.07,3929.07,3929.07,3929.07,120.0,3907.8714,3907.8714,3907.8714,3907.8714,120.0
2024-09-13 14:10:00,3931.35,3931.35,3929.19,3929.19,200.0,3910.1391,3910.1391,3907.9908,3907.9908,200.0
2024-09-13 14:15:00,3927.59,3932.06,3927.59,3931.64,1200.0,3906.3994,3910.8453,3906.3994,3910.4276,1200.0
2024-09-13 14:20:00,3924.98,3924.98,3924.97,3924.98,100.0,3903.8035,3903.8035,3903.7936,3903.8035,100.0
2024-09-13 14:25:00,3923.03,3923.03,3923.03,3923.03,100.0,3901.864,3901.864,3901.864,3901.864,100.0
2024-09-13 14:30:00,3920.13,3920.13,3920.13,3920.13,300.0,3898.9797,3898.9797,3898.9797,3898.9797,300.0
2024-09-13 14:35:00,3922.46,3922.46,3922.28,3922.28,200.0,3901.2971,3901.2971,3901.1181,3901.1181,200.0
2024-09-13 14:40:00,3920.12,3920.12,3920.12,3920.12,100.0,3898.9697,3898.9697,3898.9697,3898.9697,100.0
2024-09-13 14:45:00,3919.99,3924.42,3919.99,3924.42,600.0,3898.8404,3903.2465,3898.8404,3903.2465,600.0
2024-09-13 14:50:00,3919.07,3919.07,3917.85,3917.85,200.0,3897.9254,3897.9254,3896.712,3896.712,200.0
2024-09-13 14:55:00,3917.85,3917.85,3917.85,3917.85,0.0,3896.712,3896.712,3896.712,3896.712,0.0
2024-09-13 15:00:00,3913.04,3913.04,3908.1,3908.1,650.0,3891.9279,3891.9279,3887.0146,3887.0146,650.0
2024-09-13 15:05:00,3905.8,3905.8,3905.8,3905.8,100.0,3884.727,3884.727,3884.727,3884.727,100.0
2024-09-13 15:10:00,3907.98,3914.21,3907.98,3912.62,900.0,3886.8952,3893.0916,3886.8952,3891.5102,900.0
2024-09-13 15:15:00,3912.62,3912.62,3912.62,3912.62,0.0,3891.5102,3891.5102,3891.5102,3891.5102,0.0
2024-09-13 15:20:00,3914.19,3915.69,3914.19,3915.69,200.0,3893.0717,3894.5636,3893.0717,3894.5636,200.0
2024-09-13 15:25:00,3918.74,3918.74,3917.44,3917.45,329.0,3897.5972,3897.5972,3896.3042,3896.3141,329.0
2024-09-13 15:30:00,3929.71,3929.71,3929.36,3929.36,200.0,3908.508,3908.508,3908.1599,3908.1599,200.0
2024-09-13 15:35:00,3926.98,3926.98,3923.64,3923.64,500.0,3905.7927,3905.7927,3902.4707,3902.4707,500.0
2024-09-13 15:40:00,3923.64,3923.64,3923.64,3923.64,0.0,3902.4707,3902.4707,3902.4707,3902.4707,0.0
2024-09-13 15:45:00,3927.67,3927.67,3927.67,3927.67,100.0,3906.479,3906.479,3906.479,3906.479,100.0
2024-09-13 15:50:00,3924.18,3927.14,3924.17,3927.14,655.0,3903.0078,3905.9518,3902.9979,3905.9518,655.0
2024-09-13 15:55:00,3927.42,3936.8,3927.42,3936.8,5354.0,3906.2303,3915.5597,3906.2303,3915.5597,5354.0
2024-09-16 09:30:00,3950.0,3952.56,3940.45,3951.04,3425.0,3928.6885,3931.2347,3919.19,3929.7229,3425.0
2024-09-16 09:35:00,3935.0,3944.31,3935.0,3944.1,870.0,3913.7694,3923.0292,3913.7694,3922.8203,870.0
2024-09-16 09:40:00,3936.2,3936.2,3936.2,3936.2,100.0,3914.963,3914.963,3914.963,3914.963,100.0
2024-09-16 09:45:00,3930.0,3930.0,3930.0,3930.0,200.0,3908.7964,3908.7964,3908.7964,3908.7964,200.0
2024-09-16 09:50:00,3930.0,3930.0,3930.0,3930.0,0.0,3908.7964,3908.7964,3908.7964,3908.7964,0.0
2024-09-16 09:55:00,3936.02,3936.02,3932.52,3934.0,500.0,3914.7839,3914.7839,3911.3028,3912.7748,500.0
2024-09-16 10:00:00,3938.0,3945.16,3935.39,3940.74,3798.0,3916.7533,3923.8746,3914.1573,3919.4785,3798.0
2024-09-16 10:05:00,3947.31,3947.31,3945.12,3946.2,361.0,3926.013,3926.013,3923.8348,3924.909,361.0
2024-09-16 10:10:00,3960.0,3964.34,3960.0,3961.97,801.0,3938.6346,3942.9511,3938.6346,3940.5939,801.0
2024-09-16 10:15:00,3962.19,3970.0,3962.19,3968.37,900.0,3940.8127,3948.5806,3940.8127,3946.9594,900.0
2024-09-16 10:20:00,3971.25,3971.25,3967.83,3967.83,200.0,3949.8239,3949.8239,3946.4223,3946.4223,200.0
2024-09-16 10:25:00,3962.0,3962.0,3962.0,3962.0,270.0,3940.6238,3940.6238,3940.6238,3940.6238,270.0
2024-09-16 10:30:00,3962.0,3962.0,3962.0,3962.0,0.0,3940.6238,3940.6238,3940.6238,3940.6238,0.0
2024-09-16 10:35:00,3960.01,3960.18,3960.01,3960.18,800.0,3938.6445,3938.8136,3938.6445,3938.8136,800.0
2024-09-16 10:40:00,3960.18,3960.18,3960.18,3960.18,0.0,3938.8136,3938.8136,3938.8136,3938.8136,0.0
2024-09-16 10:45:00,3960.0,3968.62,3960.0,3968.62,710.0,3938.6346,3947.208,3938.6346,3947.208,710.0
2024-09-16 10:50:00,3968.62,3968.62,3968.62,3968.62,0.0,3947.208,3947.208,3947.208,3947.208,0.0
2024-09-16 10:55:00,3970.03,3970.03,3968.14,3968.14,200.0,3948.6104,3948.6104,3946.7306,3946.7306,200.0
2024-09-16 11:00:00,3962.6,3962.6,3958.68,3960.66,1228.0,3941.2205,3941.2205,3937.3217,3939.291,1228.0
2024-09-16 11:05:00,3958.56,3966.86,3958.55,3966.66,613.0,3937.2023,3945.4575,3937.1924,3945.2586,613.0
2024-09-16 11:10:00,3966.66,3966.66,3966.66,3966.66,0.0,3945.2586,3945.2586,3945.2586,3945.2586,0.0
2024-09-16 11:15:00,3980.0,3980.0,3978.89,3979.0,500.0,3958.5266,3958.5266,3957.4226,3957.532,500.0
2024-09-16 11:20:00,3980.03,3980.03,3980.03,3980.03,203.0,3958.5565,3958.5565,3958.5565,3958.5565,203.0
2024-09-16 11:25:00,3980.15,3980.15,3980.15,3980.15,100.0,3958.6758,3958.6758,3958.6758,3958.6758,100.0
2024-09-16 11:30:00,3982.44,3982.44,3976.63,3976.63,584.0,3960.9535,3960.9535,3955.1748,3955.1748,584.0
2024-09-16 11:35:00,3975.59,3975.59,3975.59,3975.59,100.0,3954.1404,3954.1404,3954.1404,3954.1404,100.0
2024-09-16 11:40:00,3978.21,3978.69,3978.21,3978.69,200.0,3956.7463,3957.2237,3956.7463,3957.2237,200.0
2024-09-16 11:45:00,3974.37,3975.28,3974.37,3974.37,700.0,3952.927,3953.8321,3952.927,3952.927,700.0
2024-09-16 11:50:00,3972.26,3977.25,3972.26,3974.66,900.0,3950.8284,3955.7915,3950.8284,3953.2155,900.0
2024-09-16 11:55:00,3969.01,3972.23,3969.01,3970.98,300.0,3947.5959,3950.7986,3947.5959,3949.5553,300.0
2024-09-16 12:00:00,3973.48,3975.73,3973.2,3973.2,800.0,3952.0418,3954.2797,3951.7633,3951.7633,800.0
2024-09-16 12:05:00,3973.99,3973.99,3973.98,3973.99,100.0,3952.5491,3952.5491,3952.5391,3952.5491,100.0
2024-09-16 12:10:00,3974.23,3978.12,3974.22,3977.2,800.0,3952.7878,3956.6568,3952.7778,3955.7418,800.0
2024-09-16 12:15:00,3977.29,3977.29,3971.78,3972.73,900.0,3955.8313,3955.8313,3950.351,3951.2959,900.0
2024-09-16 12:20:00,3972.72,3972.72,3972.72,3972.72,100.0,3951.2859,3951.2859,3951.2859,3951.2859,100.0
2024-09-16 12:25:00,3982.34,3989.74,3982.34,3989.65,3100.0,3960.854,3968.2141,3960.854,3968.1246,3100.0
2024-09-16 12:30:00,3985.88,3985.88,3985.88,3985.88,400.0,3964.3749,3964.3749,3964.3749,3964.3749,400.0
2024-09-16 12:35:00,3987.44,3989.01,3982.39,3985.96,1400.0,3965.9265,3967.488,3960.9038,3964.4545,1400.0
2024-09-16 12:40:00,3980.08,3980.08,3980.08,3980.08,100.0,3958.6062,3958.6062,3958.6062,3958.6062,100.0
2024-09-16 12:45:00,3980.08,3980.08,3980.08,3980.08,0.0,3958.6062,3958.6062,3958.6062,3958.6062,0.0
2024-09-16 12:50:00,3985.13,3988.77,3984.19,3984.19,2100.0,3963.629,3967.2493,3962.694,3962.694,2100.0
2024-09-16 12:55:00,3989.18,3995.0,3989.0,3995.0,400.0,3967.6571,3973.4457,3967.4781,3973.4457,400.0
2024-09-16 13:00:00,3999.01,3999.51,3999.01,3999.51,550.0,3977.4341,3977.9314,3977.4341,3977.9314,550.0
2024-09-16 13:05:00,3995.44,3995.44,3991.7,3992.43,700.0,3973.8833,3973.8833,3970.1635,3970.8896,700.0
2024-09-16 13:10:00,3992.64,3992.64,3992.63,3992.64,113.0,3971.0985,3971.0985,3971.0885,3971.0985,113.0
2024-09-16 13:15:00,3992.64,3992.64,3992.64,3992.64,0.0,3971.0985,3971.0985,3971.0985,3971.0985,0.0
2024-09-16 13:20:00,3996.03,3996.03,3992.57,3992.57,793.0,3974.4702,3974.4702,3971.0288,3971.0288,793.0
2024-09-16 13:25:00,3992.02,3992.02,3985.57,3985.58,300.0,3970.4818,3970.4818,3964.0666,3964.0765,300.0
2024-09-16 13:30:00,3985.58,3985.58,3985.58,3985.58,0.0,3964.0765,3964.0765,3964.0765,3964.0765,0.0
2024-09-16 13:35:00,3990.11,3990.13,3988.92,3988.93,600.0,3968.5821,3968.602,3967.3985,3967.4085,600.0
2024-09-16 13:40:00,3988.93,3988.93,3988.93,3988.93,0.0,3967.4085,3967.4085,3967.4085,3967.4085,0.0
2024-09-16 13:45:00,3989.03,3989.03,3989.03,3989.03,100.0,3967.5079,3967.5079,3967.5079,3967.5079,100.0
2024-09-16 13:50:00,3988.72,3991.74,3988.47,3989.88,925.0,3967.1996,3970.2033,3966.9509,3968.3533,925.0
2024-09-16 13:55:00,3988.97,3988.99,3988.97,3988.99,300.0,3967.4483,3967.4681,3967.4483,3967.4681,300.0
2024-09-16 14:00:00,3988.99,3988.99,3988.99,3988.99,0.0,3967.4681,3967.4681,3967.4681,3967.4681,0.0
2024-09-16 14:05:00,3988.99,3988.99,3988.99,3988.99,0.0,3967.4681,3967.4681,3967.4681,3967.4681,0.0
2024-09-16 14:10:00,3986.33,3986.33,3986.08,3986.08,300.0,3964.8225,3964.8225,3964.5738,3964.5738,300.0
2024-09-16 14:15:00,3986.08,3986.08,3986.08,3986.08,0.0,3964.5738,3964.5738,3964.5738,3964.5738,0.0
2024-09-16 14:20:00,3986.08,3986.08,3986.08,3986.08,0.0,3964.5738,3964.5738,3964.5738,3964.5738,0.0
2024-09-16 14:25:00,3986.08,3986.08,3986.08,3986.08,0.0,3964.5738,3964.5738,3964.5738,3964.5738,0.0
2024-09-16 14:30:00,3984.32,3984.51,3984.08,3984.3,603.0,3962.8233,3963.0123,3962.5846,3962.8034,603.0
2024-09-16 14:35:00,3984.08,3984.08,3984.08,3984.08,100.0,3962.5846,3962.5846,3962.5846,3962.5846,100.0
2024-09-16 14:40:00,3982.29,3982.29,3982.29,3982.29,100.0,3960.8043,3960.8043,3960.8043,3960.8043,100.0
2024-09-16 14:45:00,3982.35,3982.35,3981.85,3981.86,200.0,3960.864,3960.864,3960.3667,3960.3766,200.0
2024-09-16 14:50:00,3981.86,3981.86,3981.86,3981.86,0.0,3960.3766,3960.3766,3960.3766,3960.3766,0.0
2024-09-16 14:55:00,3981.21,3981.21,3979.87,3979.87,700.0,3959.7301,3959.7301,3958.3973,3958.3973,700.0
2024-09-16 15:00:00,3975.92,3975.92,3971.82,3971.82,300.0,3954.4687,3954.4687,3950.3908,3950.3908,300.0
2024-09-16 15:05:00,3972.41,3972.43,3972.08,3972.08,375.0,3950.9776,3950.9975,3950.6494,3950.6494,375.0
2024-09-16 15:10:00,3974.5,3974.5,3969.8,3969.8,300.0,3953.0563,3953.0563,3948.3817,3948.3817,300.0
2024-09-16 15:15:00,3969.37,3969.73,3969.37,3969.73,500.0,3947.954,3948.3121,3947.954,3948.3121,500.0
2024-09-16 15:20:00,3966.37,3966.37,3962.87,3965.18,1100.0,3944.9702,3944.9702,3941.4891,3943.7866,1100.0
2024-09-16 15:25:00,3967.55,3967.55,3967.54,3967.55,100.0,3946.1438,3946.1438,3946.1339,3946.1438,100.0
2024-09-16 15:30:00,3965.75,3966.72,3965.0,3966.51,500.0,3944.3535,3945.3183,3943.6076,3945.1094,500.0
2024-09-16 15:35:00,3966.73,3967.94,3966.73,3967.94,200.0,3945.3282,3946.5317,3945.3282,3946.5317,200.0
2024-09-16 15:40:00,3970.11,3972.91,3970.11,3972.91,200.0,3948.69,3951.4749,3948.69,3951.4749,200.0
2024-09-16 15:45:00,3972.23,3972.49,3970.13,3972.49,720.0,3950.7986,3951.0572,3948.7099,3951.0572,720.0
2024-09-16 15:50:00,3972.4,3978.17,3969.3,3975.52,2450.0,3950.9677,3956.7065,3947.8844,3954.0708,2450.0
2024-09-16 15:55:00,3977.82,3980.3,3975.58,3978.96,4644.0,3956.3584,3958.825,3954.1305,3957.4923,4644.0
2024-09-17 09:30:00,4000.0,4000.0,3985.0,3989.0,1785.0,3978.4187,3978.4187,3963.4997,3967.4781,1785.0
2024-09-17 09:35:00,4000.11,4011.79,4000.11,4011.79,805.0,3978.5281,3990.1451,3978.5281,3990.1451,805.0
2024-09-17 09:40:00,4006.86,4010.22,4006.86,4010.22,208.0,3985.2417,3988.5836,3985.2417,3988.5836,208.0
2024-09-17 09:45:00,4009.99,4011.0,4008.06,4009.97,1946.0,3988.3548,3989.3594,3986.4353,3988.3349,1946.0
2024-09-17 09:50:00,4002.0,4009.97,4002.0,4009.97,200.0,3980.408,3988.3349,3980.408,3988.3349,200.0
2024-09-17 09:55:00,4009.97,4009.97,4009.97,4009.97,0.0,3988.3349,3988.3349,3988.3349,3988.3349,0.0
2024-09-17 10:00:00,4017.0,4025.0,4017.0,4022.24,1739.0,3995.327,4003.2839,3995.327,4000.5387,1739.0
2024-09-17 10:05:00,4029.99,4034.21,4029.99,4034.21,300.0,4008.2469,4012.4442,4008.2469,4012.4442,300.0
2024-09-17 10:10:00,4035.0,4036.0,4035.0,4036.0,200.0,4013.2299,4014.2245,4013.2299,4014.2245,200.0
2024-09-17 10:15:00,4038.75,4040.21,4038.75,4040.21,408.0,4016.9597,4018.4118,4016.9597,4018.4118,408.0
2024-09-17 10:20:00,4042.02,4045.0,4042.02,4045.0,589.0,4020.212,4023.176,4020.212,4023.176,589.0
2024-09-17 10:25:00,4047.49,4047.49,4045.9,4045.9,300.0,4025.6525,4025.6525,4024.0711,4024.0711,300.0
2024-09-17 10:30:00,4046.77,4047.33,4042.21,4042.21,1265.0,4024.9364,4025.4934,4020.401,4020.401,1265.0
2024-09-17 10:35:00,4032.01,4032.01,4032.01,4032.01,100.0,4010.256,4010.256,4010.256,4010.256,100.0
2024-09-17 10:40:00,4035.24,4040.3,4035.05,4035.05,1208.0,4013.4686,4018.5013,4013.2796,4013.2796,1208.0
2024-09-17 10:45:00,4044.0,4044.0,4043.03,4043.41,400.0,4022.1813,4022.1813,4021.2166,4021.5945,400.0
2024-09-17 10:50:00,4042.82,4042.82,4039.27,4040.68,647.0,4021.0077,4021.0077,4017.4769,4018.8793,647.0
2024-09-17 10:55:00,4039.94,4041.31,4039.25,4039.26,700.0,4018.1433,4019.5059,4017.457,4017.4669,700.0
2024-09-17 11:00:00,4035.87,4035.87,4031.47,4031.47,541.0,4014.0952,4014.0952,4009.719,4009.719,541.0
2024-09-17 11:05:00,4030.89,4036.43,4030.88,4035.49,925.0,4009.1421,4014.6522,4009.1321,4013.7173,925.0
2024-09-17 11:10:00,4038.38,4038.38,4037.4,4037.4,200.0,4016.5917,4016.5917,4015.617,4015.617,200.0
2024-09-17 11:15:00,4043.08,4043.08,4042.2,4042.2,200.0,4021.2663,4021.2663,4020.3911,4020.3911,200.0
2024-09-17 11:20:00,4038.33,4038.33,4030.73,4032.29,2148.0,4016.5419,4016.5419,4008.9829,4010.5345,2148.0
2024-09-17 11:25:00,4031.05,4031.05,4030.02,4030.03,300.0,4009.3012,4009.3012,4008.2768,4008.2867,300.0
2024-09-17 11:30:00,4029.92,4030.03,4026.72,4026.78,700.0,4008.1773,4008.2867,4004.9946,4005.0543,700.0
2024-09-17 11:35:00,4026.78,4026.78,4026.78,4026.78,0.0,4005.0543,4005.0543,4005.0543,4005.0543,0.0
2024-09-17 11:40:00,4031.41,4033.2,4030.18,4030.18,400.0,4009.6593,4011.4396,4008.4359,4008.4359,400.0
2024-09-17 11:45:00,4031.19,4031.19,4026.27,4026.27,400.0,4009.4405,4009.4405,4004.547,4004.547,400.0
2024-09-17 11:50:00,4024.17,4024.17,4020.41,4020.41,500.0,4002.4583,4002.4583,3998.7186,3998.7186,500.0
2024-09-17 11:55:00,4016.31,4024.14,4016.31,4020.0,1450.0,3994.6407,4002.4285,3994.6407,3998.3108,1450.0
2024-09-17 12:00:00,4020.38,4027.74,4020.37,4027.74,300.0,3998.6888,4006.0091,3998.6788,4006.0091,300.0
2024-09-17 12:05:00,4027.74,4027.74,4027.74,4027.74,0.0,4006.0091,4006.0091,4006.0091,4006.0091,0.0
2024-09-17 12:10:00,4025.73,4025.73,4025.73,4025.73,100.0,4004.0099,4004.0099,4004.0099,4004.0099,100.0
2024-09-17 12:15:00,4026.56,4026.75,4026.55,4026.75,247.0,4004.8354,4005.0244,4004.8255,4005.0244,247.0
2024-09-17 12:20:00,4031.0,4031.83,4027.14,4029.05,4578.0,4009.2515,4010.077,4005.4123,4007.312,4578.0
2024-09-17 12:25:00,4038.34,4041.71,4038.15,4041.71,519.0,4016.5519,4019.9037,4016.3629,4019.9037,519.0
2024-09-17 12:30:00,4042.65,4042.65,4037.15,4039.57,322.0,4020.8386,4020.8386,4015.3683,4017.7752,322.0
2024-09-17 12:35:00,4033.42,4033.7,4029.1,4029.1,300.0,4011.6584,4011.9369,4007.3617,4007.3617,300.0
2024-09-17 12:40:00,4037.53,4039.46,4035.8,4035.8,1015.0,4015.7463,4017.6658,4014.0256,4014.0256,1015.0
2024-09-17 12:45:00,4025.0,4025.0,4025.0,4025.0,100.0,4003.2839,4003.2839,4003.2839,4003.2839,100.0
2024-09-17 12:50:00,4019.46,4024.18,4019.46,4024.18,200.0,3997.7737,4002.4683,3997.7737,4002.4683,200.0
2024-09-17 12:55:00,4036.33,4037.24,4036.32,4036.69,474.0,4014.5527,4015.4578,4014.5428,4014.9108,474.0
2024-09-17 13:00:00,4036.69,4036.69,4036.69,4036.69,0.0,4014.9108,4014.9108,4014.9108,4014.9108,0.0
2024-09-17 13:05:00,4036.38,4036.38,4033.9,4034.5,300.0,4014.6025,4014.6025,4012.1358,4012.7326,300.0
2024-09-17 13:10:00,4030.43,4033.53,4030.43,4033.53,200.0,4008.6846,4011.7678,4008.6846,4011.7678,200.0
2024-09-17 13:15:00,4033.53,4033.53,4033.53,4033.53,0.0,4011.7678,4011.7678,4011.7678,4011.7678,0.0
2024-09-17 13:20:00,4034.0,4039.0,4034.0,4039.0,519.0,4012.2353,4017.2083,4012.2353,4017.2083,519.0
2024-09-17 13:25:00,4039.0,4039.0,4039.0,4039.0,0.0,4017.2083,4017.2083,4017.2083,4017.2083,0.0
2024-09-17 13:30:00,4042.71,4044.66,4039.36,4040.62,1023.0,4020.8983,4022.8378,4017.5664,4018.8196,1023.0
2024-09-17 13:35:00,4039.28,4039.28,4039.27,4039.28,246.0,4017.4868,4017.4868,4017.4769,4017.4868,246.0
2024-09-17 13:40:00,4034.0,4034.0,4034.0,4034.0,100.0,4012.2353,4012.2353,4012.2353,4012.2353,100.0
2024-09-17 13:45:00,4025.41,4032.15,4025.41,4032.15,552.0,4003.6916,4010.3953,4003.6916,4010.3953,552.0
2024-09-17 13:50:00,4036.59,4036.59,4035.54,4035.55,200.0,4014.8113,4014.8113,4013.767,4013.7769,200.0
2024-09-17 13:55:00,4036.25,4036.25,4036.25,4036.25,106.0,4014.4732,4014.4732,4014.4732,4014.4732,106.0
2024-09-17 14:00:00,4031.86,4031.86,4031.85,4031.86,100.0,4010.1068,4010.1068,4010.0969,4010.1068,100.0
2024-09-17 14:05:00,4031.86,4031.86,4031.86,4031.86,0.0,4010.1068,4010.1068,4010.1068,4010.1068,0.0
2024-09-17 14:10:00,4031.86,4031.86,4031.86,4031.86,0.0,4010.1068,4010.1068,4010.1068,4010.1068,0.0
2024-09-17 14:15:00,4034.82,4035.0,4034.82,4035.0,2068.0,4013.0509,4013.2299,4013.0509,4013.2299,2068.0
2024-09-17 14:20:00,4035.0,4035.0,4035.0,4035.0,0.0,4013.2299,4013.2299,4013.2299,4013.2299,0.0
2024-09-17 14:25:00,4028.87,4028.87,4028.87,4028.87,100.0,4007.133,4007.133,4007.133,4007.133,100.0
2024-09-17 14:30:00,4031.35,4031.35,4031.35,4031.35,100.0,4009.5996,4009.5996,4009.5996,4009.5996,100.0
2024-09-17 14:35:00,4033.39,4033.39,4033.38,4033.39,100.0,4011.6286,4011.6286,4011.6186,4011.6286,100.0
2024-09-17 14:40:00,4033.5,4033.51,4033.5,4033.5,100.0,4011.738,4011.7479,4011.738,4011.738,100.0
2024-09-17 14:45:00,4028.42,4028.42,4028.42,4028.42,100.0,4006.6854,4006.6854,4006.6854,4006.6854,100.0
2024-09-17 14:50:00,4028.42,4028.42,4028.42,4028.42,0.0,4006.6854,4006.6854,4006.6854,4006.6854,0.0
2024-09-17 14:55:00,4028.97,4029.17,4026.6,4026.61,416.0,4007.2324,4007.4314,4004.8752,4004.8852,416.0
2024-09-17 15:00:00,4030.6,4030.6,4026.96,4026.97,200.0,4008.8536,4008.8536,4005.2333,4005.2432,200.0
2024-09-17 15:05:00,4026.97,4026.97,4026.97,4026.97,0.0,4005.2432,4005.2432,4005.2432,4005.2432,0.0
2024-09-17 15:10:00,4026.97,4026.97,4026.97,4026.97,0.0,4005.2432,4005.2432,4005.2432,4005.2432,0.0
2024-09-17 15:15:00,4026.97,4026.97,4026.97,4026.97,0.0,4005.2432,4005.2432,4005.2432,4005.2432,0.0
2024-09-17 15:20:00,4030.76,4030.76,4030.76,4030.76,100.0,4009.0128,4009.0128,4009.0128,4009.0128,100.0
2024-09-17 15:25:00,4029.88,4029.88,4028.07,4028.07,495.0,4008.1375,4008.1375,4006.3373,4006.3373,495.0
2024-09-17 15:30:00,4031.89,4031.89,4031.78,4031.78,201.0,4010.1367,4010.1367,4010.0273,4010.0273,201.0
2024-09-17 15:35:00,4031.43,4035.71,4031.43,4034.5,500.0,4009.6792,4013.9361,4009.6792,4012.7326,500.0
2024-09-17 15:40:00,4034.5,4034.5,4034.49,4034.5,124.0,4012.7326,4012.7326,4012.7227,4012.7326,124.0
2024-09-17 15:45:00,4034.5,4034.5,4034.5,4034.5,0.0,4012.7326,4012.7326,4012.7326,4012.7326,0.0
2024-09-17 15:50:00,4038.02,4042.18,4038.02,4042.18,912.0,4016.2336,4020.3712,4016.2336,4020.3712,912.0
2024-09-17 15:55:00,4040.39,4044.77,4039.96,4044.77,1911.0,4018.5908,4022.9472,4018.1631,4022.9472,1911.0
2024-09-18 09:30:00,4050.0,4050.0,4026.12,4026.13,2243.0,4028.149,4028.149,4004.3978,4004.4078,2243.0
2024-09-18 09:35:00,4039.42,4039.42,4039.41,4039.42,100.0,4017.6261,4017.6261,4017.6161,4017.6261,100.0
2024-09-18 09:40:00,4022.2,4036.29,4022.2,4036.29,600.0,4000.499,4014.5129,4000.499,4014.5129,600.0
2024-09-18 09:45:00,4041.94,4041.94,4035.0,4039.52,494.0,4020.1325,4020.1325,4013.2299,4017.7255,494.0
2024-09-18 09:50:00,4027.56,4029.0,4027.55,4029.0,398.0,4005.83,4007.2623,4005.8201,4007.2623,398.0
2024-09-18 09:55:00,4026.06,4032.99,4026.06,4031.87,300.0,4004.3381,4011.2307,4004.3381,4010.1168,300.0
2024-09-18 10:00:00,4034.73,4034.73,4029.44,4030.33,1012.0,4012.9614,4012.9614,4007.6999,4008.5851,1012.0
2024-09-18 10:05:00,4034.83,4034.83,4028.8,4029.68,900.0,4013.0608,4013.0608,4007.0634,4007.9386,900.0
2024-09-18 10:10:00,4029.68,4029.68,4023.48,4023.48,300.0,4007.9386,4007.9386,4001.7721,4001.7721,300.0
2024-09-18 10:15:00,4030.06,4030.06,4024.0,4024.0,300.0,4008.3166,4008.3166,4002.2893,4002.2893,300.0
2024-09-18 10:20:00,4024.0,4024.0,4024.0,4024.0,0.0,4002.2893,4002.2893,4002.2893,4002.2893,0.0
2024-09-18 10:25:00,4020.59,4030.0,4020.59,4027.57,500.0,3998.8977,4008.2569,3998.8977,4005.84,500.0
2024-09-18 10:30:00,4028.92,4028.92,4028.91,4028.92,100.0,4007.1827,4007.1827,4007.1728,4007.1827,100.0
2024-09-18 10:35:00,4028.92,4028.92,4028.92,4028.92,0.0,4007.1827,4007.1827,4007.1827,4007.1827,0.0
2024-09-18 10:40:00,4028.92,4028.92,4028.92,4028.92,0.0,4007.1827,4007.1827,4007.1827,4007.1827,0.0
2024-09-18 10:45:00,4039.33,4039.33,4039.32,4039.33,100.0,4017.5365,4017.5365,4017.5266,4017.5365,100.0
2024-09-18 10:50:00,4040.56,4040.56,4039.45,4039.45,230.0,4018.7599,4018.7599,4017.6559,4017.6559,230.0
2024-09-18 10:55:00,4038.55,4038.55,4038.55,4038.55,100.0,4016.7608,4016.7608,4016.7608,4016.7608,100.0
2024-09-18 11:00:00,4040.39,4040.4,4040.39,4040.39,200.0,4018.5908,4018.6008,4018.5908,4018.5908,200.0
2024-09-18 11:05:00,4039.5,4039.5,4039.5,4039.5,100.0,4017.7056,4017.7056,4017.7056,4017.7056,100.0
2024-09-18 11:10:00,4034.5,4036.21,4031.66,4036.21,1053.0,4012.7326,4014.4334,4009.9079,4014.4334,1053.0
2024-09-18 11:15:00,4036.21,4036.21,4036.21,4036.21,0.0,4014.4334,4014.4334,4014.4334,4014.4334,0.0
2024-09-18 11:20:00,4031.05,4031.27,4028.48,4028.48,501.0,4009.3012,4009.52,4006.7451,4006.7451,501.0
2024-09-18 11:25:00,4024.17,4024.22,4021.25,4024.22,480.0,4002.4583,4002.5081,3999.5541,4002.5081,480.0
2024-09-18 11:30:00,4025.59,4025.59,4023.0,4023.0,283.0,4003.8707,4003.8707,4001.2946,4001.2946,283.0
2024-09-18 11:35:00,4026.0,4028.15,4026.0,4028.14,300.0,4004.2785,4006.4169,4004.2785,4006.4069,300.0
2024-09-18 11:40:00,4024.6,4025.97,4024.59,4025.97,1000.0,4002.886,4004.2486,4002.8761,4004.2486,1000.0
2024-09-18 11:45:00,4024.72,4024.72,4024.72,4024.72,100.0,4003.0054,4003.0054,4003.0054,4003.0054,100.0
2024-09-18 11:50:00,4023.0,4023.0,4021.0,4022.55,400.0,4001.2946,4001.2946,3999.3054,4000.8471,400.0
2024-09-18 11:55:00,4020.06,4020.06,4020.06,4020.06,102.0,3998.3705,3998.3705,3998.3705,3998.3705,102.0
2024-09-18 12:00:00,4018.51,4020.75,4018.51,4020.75,400.0,3996.8289,3999.0568,3996.8289,3999.0568,400.0
2024-09-18 12:05:00,4020.75,4020.75,4020.75,4020.75,300.0,3999.0568,3999.0568,3999.0568,3999.0568,300.0
2024-09-18 12:10:00,4021.5,4021.52,4019.17,4021.02,500.0,3999.8027,3999.8226,3997.4853,3999.3253,500.0
2024-09-18 12:15:00,4024.22,4028.13,4024.22,4028.13,200.0,4002.5081,4006.397,4002.5081,4006.397,200.0
2024-09-18 12:20:00,4026.65,4026.65,4025.57,4026.2,307.0,4004.925,4004.925,4003.8508,4004.4774,307.0
2024-09-18 12:25:00,4026.2,4026.2,4026.2,4026.2,0.0,4004.4774,4004.4774,4004.4774,4004.4774,0.0
2024-09-18 12:30:00,4026.2,4026.2,4026.2,4026.2,0.0,4004.4774,4004.4774,4004.4774,4004.4774,0.0
2024-09-18 12:35:00,4028.9,4031.22,4028.9,4031.22,200.0,4007.1628,4009.4703,4007.1628,4009.4703,200.0
2024-09-18 12:40:00,4032.3,4033.81,4032.3,4033.81,700.0,4010.5445,4012.0463,4010.5445,4012.0463,700.0
2024-09-18 12:45:00,4033.74,4033.74,4033.65,4033.65,300.0,4011.9767,4011.9767,4011.8872,4011.8872,300.0
2024-09-18 12:50:00,4033.65,4033.65,4033.65,4033.65,0.0,4011.8872,4011.8872,4011.8872,4011.8872,0.0
2024-09-18 12:55:00,4036.0,4036.0,4036.0,4036.0,100.0,4014.2245,4014.2245,4014.2245,4014.2245,100.0
2024-09-18 13:00:00,4036.0,4036.0,4035.92,4035.93,200.0,4014.2245,4014.2245,4014.1449,4014.1549,200.0
2024-09-18 13:05:00,4037.0,4037.87,4037.0,4037.87,200.0,4015.2191,4016.0844,4015.2191,4016.0844,200.0
2024-09-18 13:10:00,4039.36,4039.36,4037.56,4037.56,300.0,4017.5664,4017.5664,4015.7761,4015.7761,300.0
2024-09-18 13:15:00,4033.52,4033.52,4033.52,4033.52,100.0,4011.7579,4011.7579,4011.7579,4011.7579,100.0
2024-09-18 13:20:00,4031.24,4031.24,4030.86,4030.86,300.0,4009.4902,4009.4902,4009.1122,4009.1122,300.0
2024-09-18 13:25:00,4032.58,4033.52,4032.57,4033.52,200.0,4010.823,4011.7579,4010.813,4011.7579,200.0
2024-09-18 13:30:00,4036.28,4036.64,4032.97,4032.97,300.0,4014.503,4014.8611,4011.2109,4011.2109,300.0
2024-09-18 13:35:00,4031.07,4031.07,4031.07,4031.07,100.0,4009.3211,4009.3211,4009.3211,4009.3211,100.0
2024-09-18 13:40:00,4027.22,4031.97,4027.22,4031.97,200.0,4005.4919,4010.2163,4005.4919,4010.2163,200.0
2024-09-18 13:45:00,4034.35,4034.51,4032.66,4032.66,300.0,4012.5834,4012.7425,4010.9025,4010.9025,300.0
2024-09-18 13:50:00,4029.39,4031.32,4029.39,4031.32,200.0,4007.6502,4009.5698,4007.6502,4009.5698,200.0
2024-09-18 13:55:00,4033.91,4037.84,4033.89,4036.0,500.0,4012.1458,4016.0546,4012.1259,4014.2245,500.0
2024-09-18 14:00:00,4031.65,4073.11,4031.65,4073.11,1200.0,4009.898,4051.1343,4009.898,4051.1343,1200.0
2024-09-18 14:05:00,4073.11,4073.84,4069.02,4069.02,470.0,4051.1343,4051.8604,4047.0664,4047.0664,470.0
2024-09-18 14:10:00,4051.55,4051.55,4039.24,4044.31,944.0,4029.6906,4029.6906,4017.447,4022.4897,944.0
2024-09-18 14:15:00,4052.58,4052.58,4049.81,4049.81,400.0,4030.7151,4030.7151,4027.96,4027.96,400.0
2024-09-18 14:20:00,4051.1,4051.91,4051.1,4051.91,200.0,4029.243,4030.0487,4029.243,4030.0487,200.0
2024-09-18 14:25:00,4057.48,4065.0,4050.28,4065.0,856.0,4035.5886,4043.068,4028.4275,4043.068,856.0
2024-09-18 14:30:00,4069.31,4069.31,4069.31,4069.31,200.0,4047.3548,4047.3548,4047.3548,4047.3548,200.0
2024-09-18 14:35:00,4073.07,4073.07,4054.5,4054.5,444.0,4051.0945,4051.0945,4032.6247,4032.6247,444.0
2024-09-18 14:40:00,4054.5,4054.5,4054.5,4054.5,0.0,4032.6247,4032.6247,4032.6247,4032.6247,0.0
2024-09-18 14:45:00,4054.5,4054.5,4054.5,4054.5,0.0,4032.6247,4032.6247,4032.6247,4032.6247,0.0
2024-09-18 14:50:00,4046.59,4059.15,4046.59,4059.15,200.0,4024.7574,4037.2496,4024.7574,4037.2496,200.0
2024-09-18 14:55:00,4058.08,4061.59,4051.89,4051.89,604.0,4036.1854,4039.6764,4030.0288,4030.0288,604.0
2024-09-18 15:00:00,4045.0,4045.0,4041.53,4041.53,300.0,4023.176,4023.176,4019.7247,4019.7247,300.0
2024-09-18 15:05:00,4037.23,4037.23,4031.0,4034.59,501.0,4015.4479,4015.4479,4009.2515,4012.8221,501.0
2024-09-18 15:10:00,4039.18,4039.18,4034.33,4034.33,200.0,4017.3874,4017.3874,4012.5635,4012.5635,200.0
2024-09-18 15:15:00,4041.96,4048.58,4041.96,4048.58,200.0,4020.1524,4026.7366,4020.1524,4026.7366,200.0
2024-09-18 15:20:00,4045.25,4048.31,4045.25,4048.31,212.0,4023.4246,4026.4681,4023.4246,4026.4681,212.0
2024-09-18 15:25:00,4060.0,4060.0,4060.0,4060.0,300.0,4038.095,4038.095,4038.095,4038.095,300.0
2024-09-18 15:30:00,4058.94,4058.94,4050.45,4051.32,500.0,4037.0407,4037.0407,4028.5965,4029.4619,500.0
2024-09-18 15:35:00,4036.54,4040.7,4036.54,4040.7,400.0,4014.7616,4018.8992,4014.7616,4018.8992,400.0
2024-09-18 15:40:00,4040.75,4040.75,4033.85,4033.86,617.0,4018.9489,4018.9489,4012.0861,4012.0961,617.0
2024-09-18 15:45:00,4030.27,4030.27,4024.38,4024.38,750.0,4008.5254,4008.5254,4002.6672,4002.6672,750.0
2024-09-18 15:50:00,4027.72,4027.72,4027.72,4027.72,100.0,4005.9892,4005.9892,4005.9892,4005.9892,100.0
2024-09-18 15:55:00,4026.83,4031.09,4022.76,4031.09,1958.0,4005.104,4009.341,4001.0559,4009.341,1958.0
2024-09-19 09:30:00,4103.76,4103.76,4079.29,4088.14,4171.0,4081.6189,4081.6189,4057.2809,4066.0832,4171.0
2024-09-19 09:35:00,4088.3,4104.99,4087.69,4092.5,1719.0,4066.2423,4082.8423,4065.6356,4070.4197,1719.0
2024-09-19 09:40:00,4086.08,4088.23,4081.41,4081.41,600.0,4064.0343,4066.1727,4059.3895,4059.3895,600.0
2024-09-19 09:45:00,4089.3,4089.3,4077.67,4077.71,400.0,4067.2369,4067.2369,4055.6697,4055.7095,400.0
2024-09-19 09:50:00,4079.15,4079.15,4054.5,4065.74,2890.0,4057.1417,4057.1417,4032.6247,4043.8041,2890.0
2024-09-19 09:55:00,4082.71,4087.93,4072.99,4082.33,950.0,4060.6825,4065.8743,4051.0149,4060.3045,950.0
2024-09-19 10:00:00,4087.19,4089.54,4085.19,4085.2,349.0,4065.1383,4067.4756,4063.1491,4063.1591,349.0
2024-09-19 10:05:00,4086.81,4091.4,4086.29,4087.77,993.0,4064.7604,4069.3256,4064.2432,4065.7152,993.0
2024-09-19 10:10:00,4089.84,4089.84,4088.12,4088.12,229.0,4067.774,4067.774,4066.0633,4066.0633,229.0
2024-09-19 10:15:00,4093.0,4096.27,4090.42,4095.56,705.0,4070.917,4074.1693,4068.3509,4073.4632,705.0
2024-09-19 10:20:00,4089.94,4091.07,4085.98,4085.98,1100.0,4067.8735,4068.9974,4063.9349,4063.9349,1100.0
2024-09-19 10:25:00,4089.72,4101.0,4089.49,4096.52,2357.0,4067.6547,4078.8738,4067.4259,4074.418,2357.0
2024-09-19 10:30:00,4091.86,4093.13,4083.94,4084.47,1000.0,4069.7831,4071.0463,4061.9059,4062.433,1000.0
2024-09-19 10:35:00,4079.71,4079.71,4078.18,4078.18,200.0,4057.6987,4057.6987,4056.1769,4056.1769,200.0
2024-09-19 10:40:00,4073.3,4073.3,4070.79,4070.8,219.0,4051.3233,4051.3233,4048.8268,4048.8368,219.0
2024-09-19 10:45:00,4070.0,4070.0,4059.65,4059.65,1500.0,4048.0411,4048.0411,4037.7469,4037.7469,1500.0
2024-09-19 10:50:00,4060.77,4070.95,4060.77,4070.0,1002.0,4038.8609,4048.9859,4038.8609,4048.0411,1002.0
2024-09-19 10:55:00,4071.27,4071.27,4066.0,4067.38,602.0,4049.3042,4049.3042,4044.0627,4045.4352,602.0
2024-09-19 11:00:00,4067.84,4067.84,4067.83,4067.84,100.0,4045.8927,4045.8927,4045.8828,4045.8927,100.0
2024-09-19 11:05:00,4062.13,4064.82,4059.74,4062.07,1000.0,4040.2135,4042.889,4037.8364,4040.1539,1000.0
2024-09-19 11:10:00,4058.01,4058.93,4055.16,4058.93,500.0,4036.1158,4037.0308,4033.2811,4037.0308,500.0
2024-09-19 11:15:00,4055.49,4055.49,4039.19,4041.1,2540.0,4033.6094,4033.6094,4017.3973,4019.297,2540.0
2024-09-19 11:20:00,4040.0,4040.0,4034.43,4034.43,300.0,4018.2029,4018.2029,4012.663,4012.663,300.0
2024-09-19 11:25:00,4028.44,4028.44,4028.44,4028.44,100.0,4006.7053,4006.7053,4006.7053,4006.7053,100.0
2024-09-19 11:30:00,4029.76,4029.76,4024.97,4024.97,300.0,4008.0182,4008.0182,4003.254,4003.254,300.0
2024-09-19 11:35:00,4024.97,4024.97,4024.97,4024.97,0.0,4003.254,4003.254,4003.254,4003.254,0.0
2024-09-19 11:40:00,4028.44,4033.86,4028.44,4032.0,2675.0,4006.7053,4012.0961,4006.7053,4010.2461,2675.0
2024-09-19 11:45:00,4034.49,4039.88,4034.49,4039.88,300.0,4012.7227,4018.0836,4012.7227,4018.0836,300.0
2024-09-19 11:50:00,4039.66,4039.66,4035.0,4035.0,400.0,4017.8648,4017.8648,4013.2299,4013.2299,400.0
2024-09-19 11:55:00,4035.0,4035.0,4035.0,4035.0,0.0,4013.2299,4013.2299,4013.2299,4013.2299,0.0
2024-09-19 12:00:00,4042.0,4043.02,4038.2,4041.37,2778.0,4020.1921,4021.2066,4016.4126,4019.5655,2778.0
2024-09-19 12:05:00,4047.32,4047.32,4043.82,4044.8,1500.0,4025.4834,4025.4834,4022.0023,4022.977,1500.0
2024-09-19 12:10:00,4044.74,4044.74,4033.75,4038.97,3486.0,4022.9174,4022.9174,4011.9866,4017.1785,3486.0
2024-09-19 12:15:00,4036.68,4044.63,4035.57,4044.63,11721.0,4014.9008,4022.8079,4013.7968,4022.8079,11721.0
2024-09-19 12:20:00,4048.95,4053.37,4047.85,4051.26,1000.0,4027.1046,4031.5008,4026.0106,4029.4022,1000.0
2024-09-19 12:25:00,4056.01,4056.01,4056.0,4056.01,100.0,4034.1265,4034.1265,4034.1166,4034.1265,100.0
2024-09-19 12:30:00,4056.01,4056.01,4056.01,4056.01,0.0,4034.1265,4034.1265,4034.1265,4034.1265,0.0
2024-09-19 12:35:00,4050.71,4050.71,4050.71,4050.71,100.0,4028.8551,4028.8551,4028.8551,4028.8551,100.0
2024-09-19 12:40:00,4050.71,4050.71,4050.71,4050.71,0.0,4028.8551,4028.8551,4028.8551,4028.8551,0.0
2024-09-19 12:45:00,4049.77,4049.77,4049.77,4049.77,100.0,4027.9202,4027.9202,4027.9202,4027.9202,100.0
2024-09-19 12:50:00,4049.77,4049.77,4049.77,4049.77,0.0,4027.9202,4027.9202,4027.9202,4027.9202,0.0
2024-09-19 12:55:00,4050.44,4050.44,4050.44,4050.44,100.0,4028.5866,4028.5866,4028.5866,4028.5866,100.0
2024-09-19 13:00:00,4050.31,4050.31,4050.31,4050.31,100.0,4028.4573,4028.4573,4028.4573,4028.4573,100.0
2024-09-19 13:05:00,4054.77,4055.72,4051.55,4051.59,712.0,4032.8932,4033.8381,4029.6906,4029.7304,712.0
2024-09-19 13:10:00,4051.0,4051.0,4044.9,4044.91,400.0,4029.1436,4029.1436,4023.0765,4023.0864,400.0
2024-09-19 13:15:00,4048.14,4048.14,4047.14,4047.14,200.0,4026.299,4026.299,4025.3044,4025.3044,200.0
2024-09-19 13:20:00,4047.14,4047.14,4047.14,4047.14,0.0,4025.3044,4025.3044,4025.3044,4025.3044,0.0
2024-09-19 13:25:00,4043.56,4043.56,4042.23,4042.52,500.0,4021.7437,4021.7437,4020.4209,4020.7093,500.0
2024-09-19 13:30:00,4042.67,4044.23,4042.67,4044.23,200.0,4020.8585,4022.4101,4020.8585,4022.4101,200.0
2024-09-19 13:35:00,4041.5,4045.44,4041.15,4043.6,5214.0,4019.6948,4023.6136,4019.3467,4021.7835,5214.0
2024-09-19 13:40:00,4043.38,4048.41,4042.05,4043.72,3449.0,4021.5647,4026.5676,4020.2419,4021.9029,3449.0
2024-09-19 13:45:00,4043.59,4047.4,4043.1,4043.77,1340.0,4021.7736,4025.563,4021.2862,4021.9526,1340.0
2024-09-19 13:50:00,4040.53,4041.05,4040.26,4040.46,632.0,4018.7301,4019.2473,4018.4615,4018.6604,632.0
2024-09-19 13:55:00,4040.21,4040.21,4034.5,4038.92,1131.0,4018.4118,4018.4118,4012.7326,4017.1288,1131.0
2024-09-19 14:00:00,4040.83,4042.36,4038.7,4040.0,1451.0,4019.0285,4020.5502,4016.9099,4018.2029,1451.0
2024-09-19 14:05:00,4039.16,4040.42,4036.29,4036.72,1113.0,4017.3675,4018.6207,4014.5129,4014.9406,1113.0
2024-09-19 14:10:00,4034.0,4034.0,4034.0,4034.0,100.0,4012.2353,4012.2353,4012.2353,4012.2353,100.0
2024-09-19 14:15:00,4032.09,4032.1,4025.0,4025.0,300.0,4010.3356,4010.3456,4003.2839,4003.2839,300.0
2024-09-19 14:20:00,4025.48,4027.62,4025.48,4026.5,903.0,4003.7613,4005.8897,4003.7613,4004.7758,903.0
2024-09-19 14:25:00,4025.73,4025.73,4022.48,4022.48,1000.0,4004.0099,4004.0099,4000.7775,4000.7775,1000.0
2024-09-19 14:30:00,4020.53,4021.63,4020.53,4021.63,300.0,3998.838,3999.932,3998.838,3999.932,300.0
2024-09-19 14:35:00,4015.5,4015.5,4008.42,4008.42,720.0,3993.8351,3993.8351,3986.7933,3986.7933,720.0
2024-09-19 14:40:00,4011.49,4011.49,4011.49,4011.49,200.0,3989.8467,3989.8467,3989.8467,3989.8467,200.0
2024-09-19 14:45:00,4011.49,4011.49,4003.1,4003.1,400.0,3989.8467,3989.8467,3981.502,3981.502,400.0
2024-09-19 14:50:00,4003.1,4003.1,4003.1,4003.1,0.0,3981.502,3981.502,3981.502,3981.502,0.0
2024-09-19 14:55:00,4005.06,4005.06,4002.1,4002.11,500.0,3983.4514,3983.4514,3980.5074,3980.5174,500.0
2024-09-19 15:00:00,4003.72,4005.66,4002.1,4004.1,2700.0,3982.1187,3984.0482,3980.5074,3982.4966,2700.0
2024-09-19 15:05:00,4002.05,4002.05,4000.19,4000.63,700.0,3980.4577,3980.4577,3978.6077,3979.0453,700.0
2024-09-19 15:10:00,4000.97,4008.67,4000.96,4005.25,2225.0,3979.3835,3987.042,3979.3736,3983.6404,2225.0
2024-09-19 15:15:00,4007.4,4009.09,4006.63,4006.63,1850.0,3985.7788,3987.4597,3985.013,3985.013,1850.0
2024-09-19 15:20:00,4003.44,4009.71,3997.84,4005.88,2085.0,3981.8402,3988.0764,3976.2704,3984.267,2085.0
2024-09-19 15:25:00,4007.0,4007.79,4003.43,4003.87,1284.0,3985.381,3986.1667,3981.8302,3982.2679,1284.0
2024-09-19 15:30:00,4002.09,4004.48,4002.08,4003.87,1200.0,3980.4975,3982.8746,3980.4875,3982.2679,1200.0
2024-09-19 15:35:00,4005.91,4011.64,4000.17,4011.64,2047.0,3984.2969,3989.9959,3978.5878,3989.9959,2047.0
2024-09-19 15:40:00,4012.1,4012.27,4008.3,4012.27,4466.0,3990.4535,3990.6225,3986.674,3990.6225,4466.0
2024-09-19 15:45:00,4020.87,4024.85,4020.0,4020.0,2932.0,3999.1761,4003.1347,3998.3108,3998.3108,2932.0
2024-09-19 15:50:00,4011.14,4013.4,4010.96,4013.4,702.0,3989.4986,3991.7464,3989.3196,3991.7464,702.0
2024-09-19 15:55:00,4020.0,4020.0,4015.19,4017.88,2938.0,3998.3108,3998.3108,3993.5268,3996.2023,2938.0
2024-09-20 09:30:00,4009.67,4009.67,3985.57,3986.69,29805.0,3988.0366,3988.0366,3964.0666,3965.1806,29805.0
2024-09-20 09:35:00,4006.41,4008.53,4006.41,4008.53,216.0,3984.7942,3986.9027,3984.7942,3986.9027,216.0
2024-09-20 09:40:00,4002.16,4006.33,3991.04,4002.87,1420.0,3980.5671,3984.7146,3969.5071,3981.2733,1420.0
2024-09-20 09:45:00,4002.63,4002.78,4002.62,4002.78,200.0,3981.0346,3981.1837,3981.0246,3981.1837,200.0
2024-09-20 09:50:00,3999.51,4004.01,3994.76,3999.19,1287.0,3977.9314,3982.4071,3973.207,3977.6131,1287.0
2024-09-20 09:55:00,3994.96,4000.39,3994.56,3997.72,600.0,3973.4059,3978.8066,3973.0081,3976.151,600.0
2024-09-20 10:00:00,4002.27,4002.27,4002.26,4002.27,100.0,3980.6765,3980.6765,3980.6665,3980.6765,100.0
2024-09-20 10:05:00,4004.24,4014.36,4004.23,4014.36,306.0,3982.6359,3992.7013,3982.6259,3992.7013,306.0
2024-09-20 10:10:00,4008.76,4013.21,4008.76,4013.21,200.0,3987.1315,3991.5575,3987.1315,3991.5575,200.0
2024-09-20 10:15:00,4016.87,4016.87,4013.92,4013.92,225.0,3995.1977,3995.1977,3992.2636,3992.2636,225.0
2024-09-20 10:20:00,4016.18,4027.36,4016.18,4027.36,2100.0,3994.5114,4005.6311,3994.5114,4005.6311,2100.0
2024-09-20 10:25:00,4027.94,4034.84,4027.94,4032.71,600.0,4006.208,4013.0708,4006.208,4010.9523,600.0
2024-09-20 10:30:00,4028.68,4028.68,4025.5,4025.5,300.0,4006.944,4006.944,4003.7812,4003.7812,300.0
2024-09-20 10:35:00,4024.28,4024.28,4024.28,4024.28,100.0,4002.5677,4002.5677,4002.5677,4002.5677,100.0
2024-09-20 10:40:00,4028.87,4028.87,4026.63,4027.41,400.0,4007.133,4007.133,4004.9051,4005.6809,400.0
2024-09-20 10:45:00,4029.43,4029.43,4029.43,4029.43,100.0,4007.69,4007.69,4007.69,4007.69,100.0
2024-09-20 10:50:00,4027.48,4035.63,4027.35,4027.35,1684.0,4005.7505,4013.8565,4005.6212,4005.6212,1684.0
2024-09-20 10:55:00,4031.35,4031.35,4021.77,4025.2,1181.0,4009.5996,4009.5996,4000.0713,4003.4828,1181.0
2024-09-20 11:00:00,4026.05,4028.81,4026.05,4028.81,578.0,4004.3282,4007.0733,4004.3282,4007.0733,578.0
2024-09-20 11:05:00,4028.81,4028.81,4028.81,4028.81,0.0,4007.0733,4007.0733,4007.0733,4007.0733,0.0
2024-09-20 11:10:00,4036.99,4038.2,4036.99,4038.2,200.0,4015.2092,4016.4126,4015.2092,4016.4126,200.0
2024-09-20 11:15:00,4035.38,4044.29,4034.9,4044.29,996.0,4013.6079,4022.4698,4013.1304,4022.4698,996.0
2024-09-20 11:20:00,4047.36,4047.36,4037.39,4037.39,900.0,4025.5232,4025.5232,4015.607,4015.607,900.0
2024-09-20 11:25:00,4043.93,4043.93,4043.93,4043.93,100.0,4022.1117,4022.1117,4022.1117,4022.1117,100.0
2024-09-20 11:30:00,4039.77,4040.14,4034.15,4036.8,700.0,4017.9742,4018.3422,4012.3845,4015.0202,700.0
2024-09-20 11:35:00,4034.51,4035.7,4033.32,4033.43,629.0,4012.7425,4013.9261,4011.559,4011.6684,629.0
2024-09-20 11:40:00,4036.02,4039.0,4035.6,4039.0,700.0,4014.2444,4017.2083,4013.8267,4017.2083,700.0
2024-09-20 11:45:00,4038.13,4043.38,4036.31,4043.38,4553.0,4016.343,4021.5647,4014.5328,4021.5647,4553.0
2024-09-20 11:50:00,4043.38,4043.38,4043.38,4043.38,0.0,4021.5647,4021.5647,4021.5647,4021.5647,0.0
2024-09-20 11:55:00,4039.07,4039.07,4039.06,4039.07,1505.0,4017.2779,4017.2779,4017.268,4017.2779,1505.0
2024-09-20 12:00:00,4039.07,4039.07,4039.07,4039.07,0.0,4017.2779,4017.2779,4017.2779,4017.2779,0.0
2024-09-20 12:05:00,4038.75,4038.75,4038.75,4038.75,100.0,4016.9597,4016.9597,4016.9597,4016.9597,100.0
2024-09-20 12:10:00,4034.57,4034.57,4034.57,4034.57,100.0,4012.8022,4012.8022,4012.8022,4012.8022,100.0
2024-09-20 12:15:00,4040.24,4042.92,4040.24,4042.92,200.0,4018.4416,4021.1072,4018.4416,4021.1072,200.0
2024-09-20 12:20:00,4041.99,4050.0,4041.99,4046.6,660.0,4020.1822,4028.149,4020.1822,4024.7673,660.0
2024-09-20 12:25:00,4050.1,4050.2,4048.5,4048.5,300.0,4028.2484,4028.3479,4026.6571,4026.6571,300.0
2024-09-20 12:30:00,4049.99,4050.58,4048.72,4048.72,842.0,4028.139,4028.7258,4026.8759,4026.8759,842.0
2024-09-20 12:35:00,4048.72,4048.72,4048.72,4048.72,0.0,4026.8759,4026.8759,4026.8759,4026.8759,0.0
2024-09-20 12:40:00,4048.86,4052.0,4048.85,4052.0,500.0,4027.0151,4030.1382,4027.0052,4030.1382,500.0
2024-09-20 12:45:00,4051.54,4051.54,4051.54,4051.54,200.0,4029.6807,4029.6807,4029.6807,4029.6807,200.0
2024-09-20 12:50:00,4051.01,4051.01,4051.01,4051.01,100.0,4029.1535,4029.1535,4029.1535,4029.1535,100.0
2024-09-20 12:55:00,4046.66,4046.66,4046.66,4046.66,104.0,4024.827,4024.827,4024.827,4024.827,104.0
2024-09-20 13:00:00,4049.91,4050.16,4049.91,4050.16,200.0,4028.0595,4028.3081,4028.0595,4028.3081,200.0
2024-09-20 13:05:00,4050.16,4050.16,4050.16,4050.16,0.0,4028.3081,4028.3081,4028.3081,4028.3081,0.0
2024-09-20 13:10:00,4050.16,4050.16,4050.16,4050.16,0.0,4028.3081,4028.3081,4028.3081,4028.3081,0.0
2024-09-20 13:15:00,4047.76,4047.76,4045.64,4047.47,1527.0,4025.9211,4025.9211,4023.8125,4025.6326,1527.0
2024-09-20 13:20:00,4047.47,4047.47,4047.47,4047.47,0.0,4025.6326,4025.6326,4025.6326,4025.6326,0.0
2024-09-20 13:25:00,4047.47,4047.47,4047.47,4047.47,0.0,4025.6326,4025.6326,4025.6326,4025.6326,0.0
2024-09-20 13:30:00,4043.04,4043.04,4043.03,4043.04,256.0,4021.2265,4021.2265,4021.2166,4021.2265,256.0
2024-09-20 13:35:00,4047.75,4047.82,4047.74,4047.82,200.0,4025.9111,4025.9807,4025.9012,4025.9807,200.0
2024-09-20 13:40:00,4045.72,4045.72,4045.72,4045.72,250.0,4023.8921,4023.8921,4023.8921,4023.8921,250.0
2024-09-20 13:45:00,4045.72,4045.72,4045.72,4045.72,0.0,4023.8921,4023.8921,4023.8921,4023.8921,0.0
2024-09-20 13:50:00,4045.72,4045.72,4045.72,4045.72,0.0,4023.8921,4023.8921,4023.8921,4023.8921,0.0
2024-09-20 13:55:00,4046.0,4046.0,4042.8,4042.8,800.0,4024.1706,4024.1706,4020.9878,4020.9878,800.0
2024-09-20 14:00:00,4042.8,4045.3,4039.32,4040.45,400.0,4020.9878,4023.4743,4017.5266,4018.6505,400.0
2024-09-20 14:05:00,4041.72,4041.72,4041.72,4041.72,1288.0,4019.9136,4019.9136,4019.9136,4019.9136,1288.0
2024-09-20 14:10:00,4037.16,4040.57,4037.16,4038.95,800.0,4015.3783,4018.7699,4015.3783,4017.1586,800.0
2024-09-20 14:15:00,4038.95,4038.95,4038.95,4038.95,0.0,4017.1586,4017.1586,4017.1586,4017.1586,0.0
2024-09-20 14:20:00,4038.95,4038.95,4038.95,4038.95,0.0,4017.1586,4017.1586,4017.1586,4017.1586,0.0
2024-09-20 14:25:00,4038.95,4038.95,4038.95,4038.95,0.0,4017.1586,4017.1586,4017.1586,4017.1586,0.0
2024-09-20 14:30:00,4035.39,4036.34,4035.39,4036.34,300.0,4013.6178,4014.5627,4013.6178,4014.5627,300.0
2024-09-20 14:35:00,4037.24,4037.24,4037.24,4037.24,100.0,4015.4578,4015.4578,4015.4578,4015.4578,100.0
2024-09-20 14:40:00,4037.24,4037.24,4037.24,4037.24,0.0,4015.4578,4015.4578,4015.4578,4015.4578,0.0
2024-09-20 14:45:00,4037.65,4041.3,4035.75,4036.86,1189.0,4015.8656,4019.4959,4013.9759,4015.0799,1189.0
2024-09-20 14:50:00,4045.54,4050.73,4045.54,4049.58,1000.0,4023.713,4028.875,4023.713,4027.7312,1000.0
2024-09-20 14:55:00,4052.28,4052.72,4050.72,4051.46,1188.0,4030.4167,4030.8543,4028.8651,4029.6011,1188.0
2024-09-20 15:00:00,4053.19,4054.15,4051.41,4051.41,400.0,4031.3218,4032.2766,4029.5514,4029.5514,400.0
2024-09-20 15:05:00,4052.89,4052.9,4044.52,4044.52,2284.0,4031.0234,4031.0333,4022.6985,4022.6985,2284.0
2024-09-20 15:10:00,4044.01,4044.01,4044.01,4044.01,100.0,4022.1913,4022.1913,4022.1913,4022.1913,100.0
2024-09-20 15:15:00,4044.0,4044.95,4043.15,4044.95,712.0,4022.1813,4023.1262,4021.3359,4023.1262,712.0
2024-09-20 15:20:00,4042.71,4045.83,4042.68,4044.93,900.0,4020.8983,4024.0015,4020.8685,4023.1063,900.0
2024-09-20 15:25:00,4043.15,4043.15,4043.15,4043.15,200.0,4021.3359,4021.3359,4021.3359,4021.3359,200.0
2024-09-20 15:30:00,4043.17,4043.7,4040.55,4042.38,1200.0,4021.3558,4021.883,4018.75,4020.5701,1200.0
2024-09-20 15:35:00,4048.11,4052.73,4048.1,4052.73,440.0,4026.2692,4030.8642,4026.2592,4030.8642,440.0
2024-09-20 15:40:00,4056.74,4060.41,4056.74,4060.41,429.0,4034.8526,4038.5028,4034.8526,4038.5028,429.0
2024-09-20 15:45:00,4057.8,4058.51,4056.57,4058.51,758.0,4035.9069,4036.6131,4034.6835,4036.6131,758.0
2024-09-20 15:50:00,4062.96,4067.46,4061.51,4067.46,1723.0,4041.0391,4045.5148,4039.5969,4045.5148,1723.0
2024-09-20 15:55:00,4061.24,4066.99,4061.24,4062.33,4601.0,4039.3283,4045.0473,4039.3283,4040.4125,4601.0
2024-09-23 09:30:00,4064.01,4076.28,4064.01,4067.67,2567.0,4042.0834,4054.2872,4042.0834,4045.7236,2567.0
2024-09-23 09:35:00,4072.02,4072.02,4046.76,4047.17,400.0,4050.0502,4050.0502,4024.9265,4025.3342,400.0
2024-09-23 09:40:00,4062.24,4062.24,4044.54,4053.78,614.0,4040.3229,4040.3229,4022.7184,4031.9086,614.0
2024-09-23 09:45:00,4055.53,4061.01,4030.69,4061.01,1400.0,4033.6491,4039.0996,4008.9432,4039.0996,1400.0
2024-09-23 09:50:00,4052.71,4058.96,4045.5,4058.96,400.0,4030.8444,4037.0606,4023.6733,4037.0606,400.0
2024-09-23 09:55:00,4059.82,4059.82,4059.82,4059.82,100.0,4037.916,4037.916,4037.916,4037.916,100.0
2024-09-23 10:00:00,4058.49,4066.77,4055.0,4062.45,3031.0,4036.5932,4044.8285,4033.122,4040.5318,3031.0
2024-09-23 10:05:00,4062.73,4071.11,4062.73,4071.1,1793.0,4040.8103,4049.1451,4040.8103,4049.1351,1793.0
2024-09-23 10:10:00,4065.29,4065.41,4065.0,4065.0,836.0,4043.3565,4043.4758,4043.068,4043.068,836.0
2024-09-23 10:15:00,4061.12,4065.8,4061.12,4064.71,700.0,4039.209,4043.8637,4039.209,4042.7796,700.0
2024-09-23 10:20:00,4058.11,4068.13,4058.11,4068.13,725.0,4036.2152,4046.1812,4036.2152,4046.1812,725.0
2024-09-23 10:25:00,4066.22,4066.22,4063.03,4063.03,300.0,4044.2815,4044.2815,4041.1087,4041.1087,300.0
2024-09-23 10:30:00,4064.03,4064.03,4060.69,4060.69,700.0,4042.1033,4042.1033,4038.7813,4038.7813,700.0
2024-09-23 10:35:00,4062.09,4067.23,4057.31,4057.31,1319.0,4040.1737,4045.286,4035.4195,4035.4195,1319.0
2024-09-23 10:40:00,4065.7,4069.77,4065.7,4065.7,1000.0,4043.7643,4047.8123,4043.7643,4043.7643,1000.0
2024-09-23 10:45:00,4067.56,4071.39,4067.56,4071.39,400.0,4045.6142,4049.4236,4045.6142,4049.4236,400.0
2024-09-23 10:50:00,4077.63,4077.63,4077.62,4077.63,100.0,4055.6299,4055.6299,4055.62,4055.6299,100.0
2024-09-23 10:55:00,4077.75,4087.95,4074.0,4075.74,1900.0,4055.7493,4065.8942,4052.0195,4053.7501,1900.0
2024-09-23 11:00:00,4075.0,4080.3,4071.33,4074.39,1200.0,4053.0141,4058.2855,4049.3639,4052.4074,1200.0
2024-09-23 11:05:00,4074.65,4080.3,4074.0,4075.5,1007.0,4052.666,4058.2855,4052.0195,4053.5114,1007.0
2024-09-23 11:10:00,4073.0,4080.0,4071.0,4080.0,300.0,4051.0249,4057.9871,4049.0357,4057.9871,300.0
2024-09-23 11:15:00,4073.48,4079.37,4068.49,4068.49,400.0,4051.5023,4057.3605,4046.5392,4046.5392,400.0
2024-09-23 11:20:00,4075.96,4075.96,4072.52,4072.52,200.0,4053.9689,4053.9689,4050.5475,4050.5475,200.0
2024-09-23 11:25:00,4071.7,4075.98,4071.69,4071.75,616.0,4049.7319,4053.9888,4049.722,4049.7816,616.0
2024-09-23 11:30:00,4072.41,4073.62,4072.4,4073.61,200.0,4050.4381,4051.6415,4050.4281,4051.6316,200.0
2024-09-23 11:35:00,4076.81,4077.36,4076.8,4077.36,200.0,4054.8143,4055.3614,4054.8044,4055.3614,200.0
2024-09-23 11:40:00,4079.0,4079.0,4077.15,4077.22,755.0,4056.9925,4056.9925,4055.1525,4055.2221,755.0
2024-09-23 11:45:00,4077.12,4079.09,4077.12,4077.22,400.0,4055.1227,4057.082,4055.1227,4055.2221,400.0
2024-09-23 11:50:00,4080.41,4080.41,4080.41,4080.41,426.0,4058.3949,4058.3949,4058.3949,4058.3949,426.0
2024-09-23 11:55:00,4074.47,4074.47,4073.16,4074.37,600.0,4052.487,4052.487,4051.184,4052.3875,600.0
2024-09-23 12:00:00,4073.07,4073.07,4073.07,4073.07,100.0,4051.0945,4051.0945,4051.0945,4051.0945,100.0
2024-09-23 12:05:00,4073.09,4073.75,4073.09,4073.75,200.0,4051.1144,4051.7708,4051.1144,4051.7708,200.0
2024-09-23 12:10:00,4071.67,4072.9,4067.31,4067.31,1250.0,4049.7021,4050.9254,4045.3656,4045.3656,1250.0
2024-09-23 12:15:00,4062.36,4062.36,4058.7,4058.71,200.0,4040.4423,4040.4423,4036.802,4036.812,200.0
2024-09-23 12:20:00,4062.0,4062.0,4058.75,4058.76,421.0,4040.0842,4040.0842,4036.8518,4036.8617,421.0
2024-09-23 12:25:00,4058.76,4058.76,4058.76,4058.76,0.0,4036.8617,4036.8617,4036.8617,4036.8617,0.0
2024-09-23 12:30:00,4067.02,4067.02,4067.02,4067.02,200.0,4045.0771,4045.0771,4045.0771,4045.0771,200.0
2024-09-23 12:35:00,4067.59,4067.59,4063.05,4063.05,1550.0,4045.6441,4045.6441,4041.1286,4041.1286,1550.0
2024-09-23 12:40:00,4063.05,4063.05,4063.05,4063.05,0.0,4041.1286,4041.1286,4041.1286,4041.1286,0.0
2024-09-23 12:45:00,4063.75,4063.75,4063.75,4063.75,100.0,4041.8248,4041.8248,4041.8248,4041.8248,100.0
2024-09-23 12:50:00,4063.12,4063.12,4063.12,4063.12,100.0,4041.1982,4041.1982,4041.1982,4041.1982,100.0
2024-09-23 12:55:00,4063.3,4064.11,4061.42,4063.71,1500.0,4041.3772,4042.1828,4039.5074,4041.785,1500.0
2024-09-23 13:00:00,4061.2,4061.2,4060.53,4060.53,300.0,4039.2885,4039.2885,4038.6222,4038.6222,300.0
2024-09-23 13:05:00,4060.53,4060.53,4060.53,4060.53,0.0,4038.6222,4038.6222,4038.6222,4038.6222,0.0
2024-09-23 13:10:00,4061.86,4061.86,4061.85,4061.86,200.0,4039.945,4039.945,4039.935,4039.945,200.0
2024-09-23 13:15:00,4061.69,4066.42,4060.41,4063.62,1220.0,4039.7759,4044.4804,4038.5028,4041.6955,1220.0
2024-09-23 13:20:00,4063.08,4064.75,4061.47,4061.55,2000.0,4041.1584,4042.8194,4039.5571,4039.6367,2000.0
2024-09-23 13:25:00,4062.08,4062.08,4062.08,4062.08,100.0,4040.1638,4040.1638,4040.1638,4040.1638,100.0
2024-09-23 13:30:00,4063.93,4063.93,4063.93,4063.93,316.0,4042.0038,4042.0038,4042.0038,4042.0038,316.0
2024-09-23 13:35:00,4071.92,4071.92,4068.29,4069.29,400.0,4049.9507,4049.9507,4046.3403,4047.3349,400.0
2024-09-23 13:40:00,4078.42,4078.42,4078.13,4078.13,207.0,4056.4156,4056.4156,4056.1272,4056.1272,207.0
2024-09-23 13:45:00,4078.13,4078.13,4078.13,4078.13,0.0,4056.1272,4056.1272,4056.1272,4056.1272,0.0
2024-09-23 13:50:00,4078.13,4078.13,4078.13,4078.13,0.0,4056.1272,4056.1272,4056.1272,4056.1272,0.0
2024-09-23 13:55:00,4087.0,4088.84,4086.91,4086.91,400.0,4064.9493,4066.7794,4064.8598,4064.8598,400.0
2024-09-23 14:00:00,4086.39,4086.39,4086.39,4086.39,100.0,4064.3426,4064.3426,4064.3426,4064.3426,100.0
2024-09-23 14:05:00,4084.66,4094.74,4084.16,4093.67,980.0,4062.622,4072.6476,4062.1247,4071.5834,980.0
2024-09-23 14:10:00,4093.67,4093.67,4093.67,4093.67,0.0,4071.5834,4071.5834,4071.5834,4071.5834,0.0
2024-09-23 14:15:00,4093.67,4093.67,4093.67,4093.67,0.0,4071.5834,4071.5834,4071.5834,4071.5834,0.0
2024-09-23 14:20:00,4091.68,4091.68,4091.68,4091.68,100.0,4069.6041,4069.6041,4069.6041,4069.6041,100.0
2024-09-23 14:25:00,4089.47,4089.47,4085.39,4085.39,618.0,4067.406,4067.406,4063.348,4063.348,618.0
2024-09-23 14:30:00,4085.39,4085.39,4085.39,4085.39,0.0,4063.348,4063.348,4063.348,4063.348,0.0
2024-09-23 14:35:00,4085.39,4085.39,4085.39,4085.39,0.0,4063.348,4063.348,4063.348,4063.348,0.0
2024-09-23 14:40:00,4085.39,4085.39,4085.39,4085.39,0.0,4063.348,4063.348,4063.348,4063.348,0.0
2024-09-23 14:45:00,4085.39,4085.39,4085.39,4085.39,0.0,4063.348,4063.348,4063.348,4063.348,0.0
2024-09-23 14:50:00,4087.93,4087.93,4087.93,4087.93,100.0,4065.8743,4065.8743,4065.8743,4065.8743,100.0
2024-09-23 14:55:00,4088.41,4088.41,4088.41,4088.41,100.0,4066.3517,4066.3517,4066.3517,4066.3517,100.0
2024-09-23 15:00:00,4089.4,4091.27,4088.19,4091.27,600.0,4067.3364,4069.1963,4066.1329,4069.1963,600.0
2024-09-23 15:05:00,4090.59,4090.6,4088.24,4088.24,200.0,4068.52,4068.5299,4066.1827,4066.1827,200.0
2024-09-23 15:10:00,4089.3,4089.3,4087.15,4087.15,704.0,4067.2369,4067.2369,4065.0985,4065.0985,704.0
2024-09-23 15:15:00,4088.9,4088.9,4086.13,4088.64,975.0,4066.8391,4066.8391,4064.084,4066.5805,975.0
2024-09-23 15:20:00,4087.89,4088.3,4087.89,4088.3,200.0,4065.8345,4066.2423,4065.8345,4066.2423,200.0
2024-09-23 15:25:00,4087.52,4087.52,4084.96,4084.96,500.0,4065.4665,4065.4665,4062.9204,4062.9204,500.0
2024-09-23 15:30:00,4084.96,4084.96,4084.96,4084.96,0.0,4062.9204,4062.9204,4062.9204,4062.9204,0.0
2024-09-23 15:35:00,4083.05,4086.23,4082.75,4082.75,974.0,4061.0207,4064.1835,4060.7223,4060.7223,974.0
2024-09-23 15:40:00,4082.52,4083.73,4081.25,4081.25,773.0,4060.4935,4061.697,4059.2304,4059.2304,773.0
2024-09-23 15:45:00,4083.69,4089.08,4083.69,4088.56,1357.0,4061.6572,4067.0181,4061.6572,4066.5009,1357.0
2024-09-23 15:50:00,4091.25,4104.87,4091.25,4104.86,2481.0,4069.1764,4082.7229,4069.1764,4082.713,2481.0
2024-09-23 15:55:00,4101.6,4101.6,4094.48,4094.57,3800.0,4079.4706,4079.4706,4072.389,4072.4785,3800.0
2024-09-24 09:30:00,4128.0,4130.0,4084.9,4115.82,4105.0,4105.7281,4107.7174,4062.8607,4093.6139,4105.0
2024-09-24 09:35:00,4110.03,4140.0,4110.03,4140.0,900.0,4087.8551,4117.6634,4087.8551,4117.6634,900.0
2024-09-24 09:40:00,4140.0,4140.0,4139.34,4139.34,293.0,4117.6634,4117.6634,4117.007,4117.007,293.0
2024-09-24 09:45:00,4135.32,4149.2,4135.32,4141.85,1038.0,4113.0086,4126.8138,4113.0086,4119.5034,1038.0
2024-09-24 09:50:00,4134.38,4137.23,4127.79,4136.95,700.0,4112.0737,4114.9083,4105.5193,4114.6299,700.0
2024-09-24 09:55:00,4125.8,4127.76,4121.93,4121.93,1300.0,4103.54,4105.4894,4099.6909,4099.6909,1300.0
2024-09-24 10:00:00,4119.44,4119.44,4108.65,4108.65,706.0,4097.2143,4097.2143,4086.4825,4086.4825,706.0
2024-09-24 10:05:00,4108.65,4108.65,4108.65,4108.65,0.0,4086.4825,4086.4825,4086.4825,4086.4825,0.0
2024-09-24 10:10:00,4120.9,4120.9,4120.89,4120.9,200.0,4098.6664,4098.6664,4098.6565,4098.6664,200.0
2024-09-24 10:15:00,4120.9,4120.9,4120.9,4120.9,0.0,4098.6664,4098.6664,4098.6664,4098.6664,0.0
2024-09-24 10:20:00,4127.08,4127.08,4120.1,4120.1,200.0,4104.8131,4104.8131,4097.8708,4097.8708,200.0
2024-09-24 10:25:00,4133.99,4133.99,4130.0,4130.0,200.0,4111.6858,4111.6858,4107.7174,4107.7174,200.0
2024-09-24 10:30:00,4128.99,4129.63,4128.99,4129.63,300.0,4106.7128,4107.3493,4106.7128,4107.3493,300.0
2024-09-24 10:35:00,4126.31,4126.31,4126.31,4126.31,100.0,4104.0473,4104.0473,4104.0473,4104.0473,100.0
2024-09-24 10:40:00,4125.03,4126.78,4122.11,4124.45,1021.0,4102.7742,4104.5147,4099.8699,4102.1973,1021.0
2024-09-24 10:45:00,4126.78,4138.06,4126.78,4138.06,800.0,4104.5147,4115.7339,4104.5147,4115.7339,800.0
2024-09-24 10:50:00,4138.06,4138.06,4138.06,4138.06,0.0,4115.7339,4115.7339,4115.7339,4115.7339,0.0
2024-09-24 10:55:00,4142.65,4145.19,4142.65,4144.06,884.0,4120.2991,4122.8254,4120.2991,4121.7015,884.0
2024-09-24 11:00:00,4144.05,4144.06,4140.11,4144.06,700.0,4121.6915,4121.7015,4117.7728,4121.7015,700.0
2024-09-24 11:05:00,4140.11,4140.11,4139.08,4139.08,405.0,4117.7728,4117.7728,4116.7484,4116.7484,405.0
2024-09-24 11:10:00,4139.08,4145.13,4139.08,4144.18,500.0,4116.7484,4122.7657,4116.7484,4121.8208,500.0
2024-09-24 11:15:00,4148.4,4154.0,4148.4,4154.0,494.0,4126.0181,4131.5879,4126.0181,4131.5879,494.0
2024-09-24 11:20:00,4157.6,4162.57,4154.9,4155.32,1925.0,4135.1684,4140.1116,4132.483,4132.9007,1925.0
2024-09-24 11:25:00,4158.0,4158.0,4157.72,4157.72,300.0,4135.5663,4135.5663,4135.2878,4135.2878,300.0
2024-09-24 11:30:00,4155.79,4155.79,4155.79,4155.79,100.0,4133.3682,4133.3682,4133.3682,4133.3682,100.0
2024-09-24 11:35:00,4156.12,4156.12,4152.0,4154.11,1315.0,4133.6964,4133.6964,4129.5987,4131.6973,1315.0
2024-09-24 11:40:00,4150.35,4150.35,4150.35,4150.35,100.0,4127.9576,4127.9576,4127.9576,4127.9576,100.0
2024-09-24 11:45:00,4150.35,4150.35,4150.35,4150.35,0.0,4127.9576,4127.9576,4127.9576,4127.9576,0.0
2024-09-24 11:50:00,4155.9,4166.35,4155.9,4166.35,942.0,4133.4776,4143.8712,4133.4776,4143.8712,942.0
2024-09-24 11:55:00,4166.35,4166.35,4166.35,4166.35,0.0,4143.8712,4143.8712,4143.8712,4143.8712,0.0
2024-09-24 12:00:00,4170.0,4170.0,4168.66,4168.66,249.0,4147.5015,4147.5015,4146.1688,4146.1688,249.0
2024-09-24 12:05:00,4171.83,4175.21,4171.83,4175.21,400.0,4149.3217,4152.6834,4149.3217,4152.6834,400.0
2024-09-24 12:10:00,4169.98,4174.62,4169.98,4170.66,900.0,4147.4816,4152.0966,4147.4816,4148.158,900.0
2024-09-24 12:15:00,4173.03,4173.03,4173.03,4173.03,141.0,4150.5152,4150.5152,4150.5152,4150.5152,141.0
2024-09-24 12:20:00,4177.51,4177.51,4177.5,4177.51,100.0,4154.971,4154.971,4154.9611,4154.971,100.0
2024-09-24 12:25:00,4174.96,4175.39,4171.73,4171.73,407.0,4152.4348,4152.8625,4149.2222,4149.2222,407.0
2024-09-24 12:30:00,4171.5,4171.5,4171.5,4171.5,200.0,4148.9934,4148.9934,4148.9934,4148.9934,200.0
2024-09-24 12:35:00,4175.16,4175.16,4175.16,4175.16,100.0,4152.6337,4152.6337,4152.6337,4152.6337,100.0
2024-09-24 12:40:00,4179.36,4179.95,4178.0,4178.0,1300.0,4156.811,4157.3979,4155.4584,4155.4584,1300.0
2024-09-24 12:45:00,4178.0,4179.84,4178.0,4179.0,540.0,4155.4584,4157.2884,4155.4584,4156.453,540.0
2024-09-24 12:50:00,4173.56,4175.43,4173.03,4173.03,400.0,4151.0423,4152.9022,4150.5152,4150.5152,400.0
2024-09-24 12:55:00,4173.27,4177.41,4172.03,4172.03,500.0,4150.7539,4154.8716,4149.5206,4149.5206,500.0
2024-09-24 13:00:00,4170.62,4171.39,4170.62,4171.38,400.0,4148.1182,4148.884,4148.1182,4148.8741,400.0
2024-09-24 13:05:00,4171.39,4177.26,4171.38,4173.32,500.0,4148.884,4154.7224,4148.8741,4150.8036,500.0
2024-09-24 13:10:00,4177.87,4178.0,4177.87,4178.0,1548.0,4155.3291,4155.4584,4155.3291,4155.4584,1548.0
2024-09-24 13:15:00,4174.54,4176.43,4174.54,4176.43,500.0,4152.017,4153.8968,4152.017,4153.8968,500.0
2024-09-24 13:20:00,4172.0,4173.99,4170.33,4173.99,1202.0,4149.4907,4151.47,4147.8298,4151.47,1202.0
2024-09-24 13:25:00,4175.5,4176.71,4175.5,4176.71,300.0,4152.9719,4154.1753,4152.9719,4154.1753,300.0
2024-09-24 13:30:00,4176.0,4180.33,4176.0,4177.32,700.0,4153.4692,4157.7758,4153.4692,4154.782,700.0
2024-09-24 13:35:00,4176.87,4176.87,4176.87,4176.87,100.0,4154.3345,4154.3345,4154.3345,4154.3345,100.0
2024-09-24 13:40:00,4174.74,4175.46,4174.57,4175.46,408.0,4152.216,4152.9321,4152.0469,4152.9321,408.0
2024-09-24 13:45:00,4175.46,4175.46,4175.46,4175.46,0.0,4152.9321,4152.9321,4152.9321,4152.9321,0.0
2024-09-24 13:50:00,4175.46,4175.46,4175.46,4175.46,0.0,4152.9321,4152.9321,4152.9321,4152.9321,0.0
2024-09-24 13:55:00,4174.43,4174.43,4168.76,4173.21,1050.0,4151.9076,4151.9076,4146.2682,4150.6942,1050.0
2024-09-24 14:00:00,4173.0,4173.0,4167.81,4172.0,300.0,4150.4854,4150.4854,4145.3234,4149.4907,300.0
2024-09-24 14:05:00,4172.0,4172.0,4172.0,4172.0,0.0,4149.4907,4149.4907,4149.4907,4149.4907,0.0
2024-09-24 14:10:00,4172.0,4172.0,4172.0,4172.0,0.0,4149.4907,4149.4907,4149.4907,4149.4907,0.0
2024-09-24 14:15:00,4170.27,4170.27,4170.26,4170.27,100.0,4147.7701,4147.7701,4147.7601,4147.7701,100.0
2024-09-24 14:20:00,4170.27,4170.27,4170.27,4170.27,0.0,4147.7701,4147.7701,4147.7701,4147.7701,0.0
2024-09-24 14:25:00,4170.27,4170.27,4170.27,4170.27,0.0,4147.7701,4147.7701,4147.7701,4147.7701,0.0
2024-09-24 14:30:00,4160.04,4160.04,4158.44,4160.0,600.0,4137.5953,4137.5953,4136.0039,4137.5555,600.0
2024-09-24 14:35:00,4162.52,4162.52,4162.52,4162.52,100.0,4140.0619,4140.0619,4140.0619,4140.0619,100.0
2024-09-24 14:40:00,4162.52,4162.52,4162.52,4162.52,0.0,4140.0619,4140.0619,4140.0619,4140.0619,0.0
2024-09-24 14:45:00,4162.52,4162.52,4162.52,4162.52,0.0,4140.0619,4140.0619,4140.0619,4140.0619,0.0
2024-09-24 14:50:00,4165.35,4165.35,4165.35,4165.35,100.0,4142.8766,4142.8766,4142.8766,4142.8766,100.0
2024-09-24 14:55:00,4170.61,4173.0,4167.51,4167.51,504.0,4148.1082,4150.4854,4145.025,4145.025,504.0
2024-09-24 15:00:00,4168.51,4168.52,4167.51,4167.51,350.0,4146.0196,4146.0295,4145.025,4145.025,350.0
2024-09-24 15:05:00,4167.51,4170.96,4167.51,4168.61,500.0,4145.025,4148.4564,4145.025,4146.119,500.0
2024-09-24 15:10:00,4168.04,4169.29,4164.19,4165.73,1920.0,4145.5521,4146.7954,4141.7229,4143.2546,1920.0
2024-09-24 15:15:00,4175.48,4175.48,4175.12,4175.13,200.0,4152.952,4152.952,4152.5939,4152.6039,200.0
2024-09-24 15:20:00,4174.47,4177.25,4173.01,4177.25,300.0,4151.9474,4154.7124,4150.4953,4154.7124,300.0
2024-09-24 15:25:00,4176.94,4176.94,4176.94,4176.94,100.0,4154.4041,4154.4041,4154.4041,4154.4041,100.0
2024-09-24 15:30:00,4175.86,4175.86,4175.86,4175.86,100.0,4153.3299,4153.3299,4153.3299,4153.3299,100.0
2024-09-24 15:35:00,4175.86,4175.86,4175.86,4175.86,0.0,4153.3299,4153.3299,4153.3299,4153.3299,0.0
2024-09-24 15:40:00,4173.33,4174.07,4173.33,4173.34,300.0,4150.8136,4151.5496,4150.8136,4150.8235,300.0
2024-09-24 15:45:00,4175.3,4176.88,4173.59,4176.88,404.0,4152.7729,4154.3444,4151.0722,4154.3444,404.0
2024-09-24 15:50:00,4174.54,4181.17,4174.54,4178.64,2053.0,4152.017,4158.6113,4152.017,4156.0949,2053.0
2024-09-24 15:55:00,4173.57,4182.79,4172.83,4181.63,4056.0,4151.0523,4160.2225,4150.3163,4159.0688,4056.0
2024-09-25 09:30:00,4177.56,4177.56,4177.56,4177.56,1522.0,4155.0207,4155.0207,4155.0207,4155.0207,1522.0
2024-09-25 09:35:00,4162.01,4169.15,4157.13,4157.13,400.0,4139.5546,4146.6561,4134.701,4134.701,400.0
2024-09-25 09:40:00,4152.47,4152.48,4148.83,4148.83,600.0,4130.0661,4130.0761,4126.4458,4126.4458,600.0
2024-09-25 09:45:00,4151.86,4161.08,4150.0,4161.08,1263.0,4129.4594,4138.6297,4127.6094,4138.6297,1263.0
2024-09-25 09:50:00,4163.15,4163.15,4163.14,4163.15,100.0,4140.6885,4140.6885,4140.6785,4140.6885,100.0
2024-09-25 09:55:00,4175.94,4175.94,4172.58,4172.58,219.0,4153.4095,4153.4095,4150.0676,4150.0676,219.0
2024-09-25 10:00:00,4165.99,4173.29,4165.99,4169.13,600.0,4143.5132,4150.7738,4143.5132,4146.6362,600.0
2024-09-25 10:05:00,4164.82,4175.65,4164.82,4175.65,300.0,4142.3495,4153.1211,4142.3495,4153.1211,300.0
2024-09-25 10:10:00,4178.53,4178.53,4175.29,4175.29,344.0,4155.9855,4155.9855,4152.763,4152.763,344.0
2024-09-25 10:15:00,4175.29,4175.29,4175.29,4175.29,0.0,4152.763,4152.763,4152.763,4152.763,0.0
2024-09-25 10:20:00,4171.66,4177.06,4168.75,4172.94,709.0,4149.1526,4154.5234,4146.2583,4150.4257,709.0
2024-09-25 10:25:00,4170.45,4170.45,4166.32,4166.65,300.0,4147.9491,4147.9491,4143.8414,4144.1696,300.0
2024-09-25 10:30:00,4168.49,4170.27,4168.49,4170.27,200.0,4145.9997,4147.7701,4145.9997,4147.7701,200.0
2024-09-25 10:35:00,4171.48,4171.48,4171.48,4171.48,100.0,4148.9736,4148.9736,4148.9736,4148.9736,100.0
2024-09-25 10:40:00,4170.91,4170.91,4168.05,4168.05,300.0,4148.4066,4148.4066,4145.5621,4145.5621,300.0
2024-09-25 10:45:00,4167.35,4174.0,4167.07,4167.07,796.0,4144.8658,4151.48,4144.5873,4144.5873,796.0
2024-09-25 10:50:00,4171.2,4173.06,4171.2,4173.06,519.0,4148.6951,4150.545,4148.6951,4150.545,519.0
2024-09-25 10:55:00,4173.06,4173.06,4167.24,4167.24,200.0,4150.545,4150.545,4144.7564,4144.7564,200.0
2024-09-25 11:00:00,4167.61,4170.35,4166.28,4170.35,661.0,4145.1244,4147.8496,4143.8016,4147.8496,661.0
2024-09-25 11:05:00,4167.76,4169.37,4165.45,4169.37,1445.0,4145.2736,4146.8749,4142.9761,4146.8749,1445.0
2024-09-25 11:10:00,4170.17,4170.17,4166.48,4167.56,500.0,4147.6706,4147.6706,4144.0005,4145.0747,500.0
2024-09-25 11:15:00,4167.32,4170.26,4166.51,4169.68,1230.0,4144.836,4147.7601,4144.0304,4147.1833,1230.0
2024-09-25 11:20:00,4169.08,4169.08,4169.08,4169.08,289.0,4146.5865,4146.5865,4146.5865,4146.5865,289.0
2024-09-25 11:25:00,4167.55,4167.55,4167.55,4167.55,100.0,4145.0648,4145.0648,4145.0648,4145.0648,100.0
2024-09-25 11:30:00,4165.74,4173.5,4165.74,4171.75,700.0,4143.2645,4150.9827,4143.2645,4149.2421,700.0
2024-09-25 11:35:00,4174.13,4174.13,4174.13,4174.13,100.0,4151.6093,4151.6093,4151.6093,4151.6093,100.0
2024-09-25 11:40:00,4173.27,4177.02,4173.27,4177.02,1200.0,4150.7539,4154.4837,4150.7539,4154.4837,1200.0
2024-09-25 11:45:00,4170.63,4170.63,4170.63,4170.63,100.0,4148.1281,4148.1281,4148.1281,4148.1281,100.0
2024-09-25 11:50:00,4172.74,4172.75,4170.55,4170.55,807.0,4150.2268,4150.2367,4148.0486,4148.0486,807.0
2024-09-25 11:55:00,4172.05,4172.05,4172.04,4172.05,100.0,4149.5405,4149.5405,4149.5305,4149.5405,100.0
2024-09-25 12:00:00,4174.09,4174.09,4174.08,4174.09,234.0,4151.5695,4151.5695,4151.5595,4151.5695,234.0
2024-09-25 12:05:00,4174.67,4176.53,4174.4,4174.41,400.0,4152.1463,4153.9963,4151.8778,4151.8877,400.0
2024-09-25 12:10:00,4178.39,4178.39,4174.81,4174.82,2838.0,4155.8463,4155.8463,4152.2856,4152.2955,2838.0
2024-09-25 12:15:00,4176.6,4176.6,4174.24,4174.24,200.0,4154.0659,4154.0659,4151.7187,4151.7187,200.0
2024-09-25 12:20:00,4181.11,4181.11,4177.18,4178.19,300.0,4158.5516,4158.5516,4154.6428,4155.6474,300.0
2024-09-25 12:25:00,4178.14,4178.14,4178.14,4178.14,100.0,4155.5976,4155.5976,4155.5976,4155.5976,100.0
2024-09-25 12:30:00,4175.0,4175.0,4172.31,4172.31,356.0,4152.4746,4152.4746,4149.7991,4149.7991,356.0
2024-09-25 12:35:00,4175.0,4175.0,4173.54,4174.13,325.0,4152.4746,4152.4746,4151.0224,4151.6093,325.0
2024-09-25 12:40:00,4174.13,4174.13,4174.13,4174.13,0.0,4151.6093,4151.6093,4151.6093,4151.6093,0.0
2024-09-25 12:45:00,4174.8,4174.8,4170.1,4173.07,300.0,4152.2756,4152.2756,4147.601,4150.555,300.0
2024-09-25 12:50:00,4168.81,4175.04,4168.81,4172.2,500.0,4146.318,4152.5143,4146.318,4149.6897,500.0
2024-09-25 12:55:00,4172.2,4173.74,4169.59,4169.6,422.0,4149.6897,4151.2214,4147.0937,4147.1037,422.0
2024-09-25 13:00:00,4169.6,4169.6,4159.89,4159.95,1737.0,4147.1037,4147.1037,4137.4461,4137.5058,1737.0
2024-09-25 13:05:00,4157.54,4161.15,4155.61,4161.15,2096.0,4135.1088,4138.6993,4133.1892,4138.6993,2096.0
2024-09-25 13:10:00,4163.93,4166.83,4163.93,4166.01,600.0,4141.4643,4144.3486,4141.4643,4143.5331,600.0
2024-09-25 13:15:00,4166.01,4166.01,4166.01,4166.01,0.0,4143.5331,4143.5331,4143.5331,4143.5331,0.0
2024-09-25 13:20:00,4165.83,4165.83,4162.71,4162.71,200.0,4143.354,4143.354,4140.2509,4140.2509,200.0
2024-09-25 13:25:00,4162.44,4163.0,4162.44,4163.0,200.0,4139.9823,4140.5393,4139.9823,4140.5393,200.0
2024-09-25 13:30:00,4160.43,4161.61,4158.94,4158.95,420.0,4137.9832,4139.1568,4136.5012,4136.5112,420.0
2024-09-25 13:35:00,4158.73,4159.41,4158.73,4159.4,391.0,4136.2923,4136.9687,4136.2923,4136.9587,391.0
2024-09-25 13:40:00,4161.6,4161.6,4155.81,4159.27,400.0,4139.1469,4139.1469,4133.3881,4136.8294,400.0
2024-09-25 13:45:00,4159.27,4159.27,4159.27,4159.27,0.0,4136.8294,4136.8294,4136.8294,4136.8294,0.0
2024-09-25 13:50:00,4161.22,4163.78,4161.22,4163.78,402.0,4138.7689,4141.3151,4138.7689,4141.3151,402.0
2024-09-25 13:55:00,4161.38,4167.91,4161.37,4165.89,589.0,4138.928,4145.4228,4138.9181,4143.4137,589.0
2024-09-25 14:00:00,4165.89,4165.89,4165.89,4165.89,0.0,4143.4137,4143.4137,4143.4137,4143.4137,0.0
2024-09-25 14:05:00,4160.17,4160.17,4160.17,4160.17,100.0,4137.7246,4137.7246,4137.7246,4137.7246,100.0
2024-09-25 14:10:00,4160.17,4160.17,4160.17,4160.17,0.0,4137.7246,4137.7246,4137.7246,4137.7246,0.0
2024-09-25 14:15:00,4159.19,4163.54,4159.19,4163.54,569.0,4136.7499,4141.0764,4136.7499,4141.0764,569.0
2024-09-25 14:20:00,4163.54,4163.54,4163.54,4163.54,0.0,4141.0764,4141.0764,4141.0764,4141.0764,0.0
2024-09-25 14:25:00,4164.11,4165.86,4163.37,4164.35,1101.0,4141.6433,4143.3839,4140.9073,4141.882,1101.0
2024-09-25 14:30:00,4166.92,4166.92,4166.92,4166.92,100.0,4144.4382,4144.4382,4144.4382,4144.4382,100.0
2024-09-25 14:35:00,4170.0,4170.0,4170.0,4170.0,266.0,4147.5015,4147.5015,4147.5015,4147.5015,266.0
2024-09-25 14:40:00,4177.44,4177.44,4177.44,4177.44,100.0,4154.9014,4154.9014,4154.9014,4154.9014,100.0
2024-09-25 14:45:00,4171.42,4171.42,4171.42,4171.42,100.0,4148.9139,4148.9139,4148.9139,4148.9139,100.0
2024-09-25 14:50:00,4171.42,4171.42,4171.42,4171.42,0.0,4148.9139,4148.9139,4148.9139,4148.9139,0.0
2024-09-25 14:55:00,4171.42,4171.42,4171.42,4171.42,0.0,4148.9139,4148.9139,4148.9139,4148.9139,0.0
2024-09-25 15:00:00,4165.15,4165.15,4165.14,4165.15,100.0,4142.6777,4142.6777,4142.6678,4142.6777,100.0
2024-09-25 15:05:00,4165.17,4166.72,4165.16,4166.72,200.0,4142.6976,4144.2392,4142.6877,4144.2392,200.0
2024-09-25 15:10:00,4163.0,4163.0,4163.0,4163.0,100.0,4140.5393,4140.5393,4140.5393,4140.5393,100.0
2024-09-25 15:15:00,4162.6,4162.6,4161.89,4161.89,889.0,4140.1415,4140.1415,4139.4353,4139.4353,889.0
2024-09-25 15:20:00,4162.68,4167.27,4162.68,4165.46,913.0,4140.221,4144.7863,4140.221,4142.986,913.0
2024-09-25 15:25:00,4165.46,4165.46,4165.46,4165.46,0.0,4142.986,4142.986,4142.986,4142.986,0.0
2024-09-25 15:30:00,4167.34,4171.51,4167.34,4171.51,907.0,4144.8559,4149.0034,4144.8559,4149.0034,907.0
2024-09-25 15:35:00,4177.15,4177.15,4176.14,4176.14,200.0,4154.613,4154.613,4153.6084,4153.6084,200.0
2024-09-25 15:40:00,4175.78,4175.78,4175.78,4175.78,132.0,4153.2504,4153.2504,4153.2504,4153.2504,132.0
2024-09-25 15:45:00,4175.35,4175.35,4175.35,4175.35,189.0,4152.8227,4152.8227,4152.8227,4152.8227,189.0
2024-09-25 15:50:00,4178.76,4180.9,4177.42,4179.23,525.0,4156.2143,4158.3427,4154.8815,4156.6817,525.0
2024-09-25 15:55:00,4176.13,4176.13,4169.19,4171.26,3130.0,4153.5985,4153.5985,4146.6959,4148.7547,3130.0
2024-09-26 09:30:00,4210.29,4215.0,4203.78,4204.52,2927.0,4187.5742,4192.2587,4181.0993,4181.8353,2927.0
2024-09-26 09:35:00,4216.57,4222.46,4213.5,4222.45,1600.0,4193.8203,4199.6785,4190.7668,4199.6686,1600.0
2024-09-26 09:40:00,4221.25,4221.25,4209.28,4209.28,1128.0,4198.475,4198.475,4186.5696,4186.5696,1128.0
2024-09-26 09:45:00,4209.28,4219.39,4201.73,4219.39,2100.0,4186.5696,4196.6251,4179.0603,4196.6251,2100.0
2024-09-26 09:50:00,4214.1,4226.13,4214.1,4219.29,2375.0,4191.3636,4203.3287,4191.3636,4196.5256,2375.0
2024-09-26 09:55:00,4223.29,4223.29,4218.06,4219.52,2939.0,4200.504,4200.504,4195.3022,4196.7544,2939.0
2024-09-26 10:00:00,4217.02,4224.04,4208.05,4208.06,2460.0,4194.2678,4201.25,4185.3462,4185.3562,2460.0
2024-09-26 10:05:00,4206.54,4214.48,4206.54,4214.48,926.0,4183.8444,4191.7416,4183.8444,4191.7416,926.0
2024-09-26 10:10:00,4217.45,4218.0,4215.45,4218.0,600.0,4194.6955,4195.2426,4192.7063,4195.2426,600.0
2024-09-26 10:15:00,4211.65,4215.99,4211.16,4215.99,500.0,4188.9268,4193.2434,4188.4395,4193.2434,500.0
2024-09-26 10:20:00,4210.12,4210.12,4210.08,4210.09,516.0,4187.4051,4187.4051,4187.3653,4187.3752,516.0
2024-09-26 10:25:00,4208.42,4208.42,4208.42,4208.42,100.0,4185.7142,4185.7142,4185.7142,4185.7142,100.0
2024-09-26 10:30:00,4206.94,4209.95,4202.0,4206.28,830.0,4184.2422,4187.236,4179.3289,4183.5858,830.0
2024-09-26 10:35:00,4208.78,4217.81,4208.13,4217.81,2944.0,4186.0723,4195.0536,4185.4258,4195.0536,2944.0
2024-09-26 10:40:00,4217.3,4217.3,4211.78,4212.69,964.0,4194.5463,4194.5463,4189.0561,4189.9612,964.0
2024-09-26 10:45:00,4213.72,4213.72,4213.29,4213.31,300.0,4190.9857,4190.9857,4190.558,4190.5779,300.0
2024-09-26 10:50:00,4207.49,4207.87,4207.49,4207.87,200.0,4184.7893,4185.1672,4184.7893,4185.1672,200.0
2024-09-26 10:55:00,4202.0,4202.0,4196.89,4199.84,500.0,4179.3289,4179.3289,4174.2465,4177.1805,500.0
2024-09-26 11:00:00,4199.52,4206.39,4199.52,4206.39,400.0,4176.8623,4183.6952,4176.8623,4183.6952,400.0
2024-09-26 11:05:00,4210.92,4214.07,4208.17,4214.07,300.0,4188.2008,4191.3338,4185.4656,4191.3338,300.0
2024-09-26 11:10:00,4213.72,4213.72,4208.35,4213.19,1047.0,4190.9857,4190.9857,4185.6446,4190.4585,1047.0
2024-09-26 11:15:00,4214.64,4215.76,4211.0,4211.0,1162.0,4191.9007,4193.0146,4188.2803,4188.2803,1162.0
2024-09-26 11:20:00,4213.72,4217.4,4213.71,4215.7,634.0,4190.9857,4194.6458,4190.9757,4192.955,634.0
2024-09-26 11:25:00,4214.07,4216.67,4213.42,4216.67,400.0,4191.3338,4193.9197,4190.6873,4193.9197,400.0
2024-09-26 11:30:00,4213.42,4213.42,4211.51,4211.51,382.0,4190.6873,4190.6873,4188.7876,4188.7876,382.0
2024-09-26 11:35:00,4214.69,4215.0,4212.97,4213.4,916.0,4191.9504,4192.2587,4190.2397,4190.6674,916.0
2024-09-26 11:40:00,4220.52,4221.36,4219.92,4221.36,413.0,4197.749,4198.5844,4197.1522,4198.5844,413.0
2024-09-26 11:45:00,4218.88,4222.04,4218.87,4219.08,402.0,4196.1178,4199.2608,4196.1079,4196.3167,402.0
2024-09-26 11:50:00,4222.5,4229.26,4222.5,4229.26,678.0,4199.7183,4206.4418,4199.7183,4206.4418,678.0
2024-09-26 11:55:00,4229.6,4237.13,4229.32,4237.13,1269.0,4206.78,4214.2694,4206.5015,4214.2694,1269.0
2024-09-26 12:00:00,4232.35,4234.13,4225.97,4225.98,908.0,4209.5151,4211.2855,4203.1696,4203.1795,908.0
2024-09-26 12:05:00,4228.4,4231.53,4228.4,4231.53,215.0,4205.5865,4208.6996,4205.5865,4208.6996,215.0
2024-09-26 12:10:00,4233.47,4235.93,4231.36,4231.36,1472.0,4210.6291,4213.0758,4208.5305,4208.5305,1472.0
2024-09-26 12:15:00,4238.7,4238.7,4238.7,4238.7,100.0,4215.8309,4215.8309,4215.8309,4215.8309,100.0
2024-09-26 12:20:00,4238.58,4238.7,4234.32,4235.28,2136.0,4215.7115,4215.8309,4211.4745,4212.4293,2136.0
2024-09-26 12:25:00,4237.05,4237.05,4231.64,4233.84,300.0,4214.1898,4214.1898,4208.809,4210.9971,300.0
2024-09-26 12:30:00,4233.25,4233.84,4233.25,4233.84,200.0,4210.4103,4210.9971,4210.4103,4210.9971,200.0
2024-09-26 12:35:00,4233.84,4233.84,4233.83,4233.84,100.0,4210.9971,4210.9971,4210.9872,4210.9971,100.0
2024-09-26 12:40:00,4236.2,4236.2,4231.81,4233.36,830.0,4213.3444,4213.3444,4208.9781,4210.5197,830.0
2024-09-26 12:45:00,4237.14,4237.14,4237.13,4237.14,100.0,4214.2793,4214.2793,4214.2694,4214.2793,100.0
2024-09-26 12:50:00,4244.81,4244.81,4241.96,4242.29,300.0,4221.9079,4221.9079,4219.0733,4219.4015,300.0
2024-09-26 12:55:00,4241.52,4244.1,4241.52,4242.0,321.0,4218.6357,4221.2017,4218.6357,4219.1131,321.0
2024-09-26 13:00:00,4243.15,4247.16,4242.74,4247.16,492.0,4220.2569,4224.2452,4219.8491,4224.2452,492.0
2024-09-26 13:05:00,4244.19,4248.22,4243.51,4245.29,1600.0,4221.2913,4225.2995,4220.6149,4222.3853,1600.0
2024-09-26 13:10:00,4244.96,4245.0,4242.78,4242.78,300.0,4222.0571,4222.0969,4219.8889,4219.8889,300.0
2024-09-26 13:15:00,4244.55,4244.55,4239.11,4239.11,300.0,4221.6493,4221.6493,4216.2387,4216.2387,300.0
2024-09-26 13:20:00,4239.11,4239.11,4239.11,4239.11,0.0,4216.2387,4216.2387,4216.2387,4216.2387,0.0
2024-09-26 13:25:00,4245.33,4245.33,4245.33,4245.33,100.0,4222.4251,4222.4251,4222.4251,4222.4251,100.0
2024-09-26 13:30:00,4247.22,4251.0,4247.22,4249.24,1923.0,4224.3049,4228.0645,4224.3049,4226.314,1923.0
2024-09-26 13:35:00,4253.0,4253.0,4253.0,4253.0,100.0,4230.0537,4230.0537,4230.0537,4230.0537,100.0
2024-09-26 13:40:00,4253.0,4256.72,4253.0,4256.72,808.0,4230.0537,4233.7537,4230.0537,4233.7537,808.0
2024-09-26 13:45:00,4257.89,4258.0,4257.42,4258.0,444.0,4234.9173,4235.0267,4234.4499,4235.0267,444.0
2024-09-26 13:50:00,4260.97,4260.97,4260.97,4260.97,100.0,4237.9807,4237.9807,4237.9807,4237.9807,100.0
2024-09-26 13:55:00,4260.14,4260.14,4255.36,4255.36,200.0,4237.1552,4237.1552,4232.401,4232.401,200.0
2024-09-26 14:00:00,4256.9,4262.01,4256.89,4260.07,707.0,4233.9327,4239.0151,4233.9227,4237.0856,707.0
2024-09-26 14:05:00,4260.07,4260.07,4260.07,4260.07,0.0,4237.0856,4237.0856,4237.0856,4237.0856,0.0
2024-09-26 14:10:00,4255.36,4255.36,4254.35,4255.3,500.0,4232.401,4232.401,4231.3964,4232.3413,500.0
2024-09-26 14:15:00,4257.79,4264.72,4257.46,4264.72,728.0,4234.8179,4241.7105,4234.4897,4241.7105,728.0
2024-09-26 14:20:00,4264.72,4264.72,4264.72,4264.72,0.0,4241.7105,4241.7105,4241.7105,4241.7105,0.0
2024-09-26 14:25:00,4259.66,4264.08,4259.66,4260.0,311.0,4236.6778,4241.0739,4236.6778,4237.016,311.0
2024-09-26 14:30:00,4260.0,4260.0,4260.0,4260.0,0.0,4237.016,4237.016,4237.016,4237.016,0.0
2024-09-26 14:35:00,4268.7,4272.88,4265.15,4270.56,465.0,4245.669,4249.8265,4242.1382,4247.519,465.0
2024-09-26 14:40:00,4268.82,4268.83,4260.98,4260.98,1107.0,4245.7884,4245.7983,4237.9907,4237.9907,1107.0
2024-09-26 14:45:00,4260.98,4260.98,4260.98,4260.98,0.0,4237.9907,4237.9907,4237.9907,4237.9907,0.0
2024-09-26 14:50:00,4264.42,4265.59,4264.42,4265.59,300.0,4241.4121,4242.5758,4241.4121,4242.5758,300.0
2024-09-26 14:55:00,4266.42,4266.42,4260.75,4260.76,304.0,4243.4013,4243.4013,4237.7619,4237.7719,304.0
2024-09-26 15:00:00,4261.74,4261.74,4259.64,4259.64,200.0,4238.7466,4238.7466,4236.6579,4236.6579,200.0
2024-09-26 15:05:00,4257.07,4259.64,4256.32,4256.32,500.0,4234.1018,4236.6579,4233.3558,4233.3558,500.0
2024-09-26 15:10:00,4256.58,4256.58,4256.33,4256.33,200.0,4233.6144,4233.6144,4233.3658,4233.3658,200.0
2024-09-26 15:15:00,4253.02,4253.02,4252.33,4252.33,400.0,4230.0736,4230.0736,4229.3873,4229.3873,400.0
2024-09-26 15:20:00,4250.13,4253.22,4249.17,4253.22,930.0,4227.1992,4230.2725,4226.2444,4230.2725,930.0
2024-09-26 15:25:00,4252.92,4256.0,4251.12,4251.12,425.0,4229.9742,4233.0375,4228.1839,4228.1839,425.0
2024-09-26 15:30:00,4253.74,4258.37,4253.74,4258.37,400.0,4230.7897,4235.3948,4230.7897,4235.3948,400.0
2024-09-26 15:35:00,4254.68,4254.68,4250.93,4250.93,400.0,4231.7247,4231.7247,4227.9949,4227.9949,400.0
2024-09-26 15:40:00,4253.96,4258.37,4253.96,4258.36,400.0,4231.0085,4235.3948,4231.0085,4235.3848,400.0
2024-09-26 15:45:00,4259.99,4265.16,4257.35,4265.16,967.0,4237.006,4242.1481,4234.3803,4242.1481,967.0
2024-09-26 15:50:00,4261.01,4265.87,4259.44,4264.94,1408.0,4238.0205,4242.8543,4236.459,4241.9293,1408.0
2024-09-26 15:55:00,4268.09,4271.67,4265.5,4267.37,2366.0,4245.0623,4248.623,4242.4863,4244.3462,2366.0
2024-09-27 09:30:00,4269.01,4270.0,4265.43,4269.81,3159.0,4245.9773,4246.962,4242.4167,4246.773,3159.0
2024-09-27 09:35:00,4265.82,4266.04,4245.11,4251.9,1500.0,4242.8046,4243.0234,4222.2063,4228.9597,1500.0
2024-09-27 09:40:00,4251.47,4254.09,4248.9,4248.9,300.0,4228.532,4231.1378,4225.9758,4225.9758,300.0
2024-09-27 09:45:00,4247.63,4247.64,4247.63,4247.63,107.0,4224.7127,4224.7226,4224.7127,4224.7127,107.0
2024-09-27 09:50:00,4247.42,4247.42,4236.53,4236.53,633.0,4224.5038,4224.5038,4213.6726,4213.6726,633.0
2024-09-27 09:55:00,4235.01,4238.19,4231.06,4232.06,600.0,4212.1608,4215.3236,4208.2321,4209.2267,600.0
2024-09-27 10:00:00,4248.96,4248.96,4248.95,4248.96,100.0,4226.0355,4226.0355,4226.0256,4226.0355,100.0
2024-09-27 10:05:00,4240.47,4242.1,4238.52,4241.21,536.0,4217.5913,4219.2125,4215.6519,4218.3273,536.0
2024-09-27 10:10:00,4241.38,4241.38,4238.82,4239.65,557.0,4218.4964,4218.4964,4215.9502,4216.7758,557.0
2024-09-27 10:15:00,4240.98,4240.98,4237.56,4237.57,800.0,4218.0986,4218.0986,4214.697,4214.707,800.0
2024-09-27 10:20:00,4246.93,4246.93,4246.93,4246.93,351.0,4224.0165,4224.0165,4224.0165,4224.0165,351.0
2024-09-27 10:25:00,4247.17,4247.17,4246.24,4246.24,521.0,4224.2552,4224.2552,4223.3302,4223.3302,521.0
2024-09-27 10:30:00,4243.6,4243.91,4243.56,4243.56,500.0,4220.7044,4221.0128,4220.6647,4220.6647,500.0
2024-09-27 10:35:00,4241.21,4245.36,4241.21,4245.36,300.0,4218.3273,4222.4549,4218.3273,4222.4549,300.0
2024-09-27 10:40:00,4247.16,4247.16,4241.99,4241.99,300.0,4224.2452,4224.2452,4219.1031,4219.1031,300.0
2024-09-27 10:45:00,4241.99,4241.99,4241.99,4241.99,0.0,4219.1031,4219.1031,4219.1031,4219.1031,0.0
2024-09-27 10:50:00,4248.07,4248.07,4248.06,4248.07,100.0,4225.1503,4225.1503,4225.1404,4225.1503,100.0
2024-09-27 10:55:00,4248.07,4249.23,4248.06,4249.23,400.0,4225.1503,4226.3041,4225.1404,4226.3041,400.0
2024-09-27 11:00:00,4249.23,4254.61,4249.23,4252.13,900.0,4226.3041,4231.655,4226.3041,4229.1884,900.0
2024-09-27 11:05:00,4249.51,4250.99,4249.51,4249.57,628.0,4226.5826,4228.0546,4226.5826,4226.6422,628.0
2024-09-27 11:10:00,4249.57,4249.57,4249.57,4249.57,0.0,4226.6422,4226.6422,4226.6422,4226.6422,0.0
2024-09-27 11:15:00,4237.93,4241.45,4237.59,4241.45,300.0,4215.065,4218.566,4214.7269,4218.566,300.0
2024-09-27 11:20:00,4241.45,4241.45,4241.45,4241.45,0.0,4218.566,4218.566,4218.566,4218.566,0.0
2024-09-27 11:25:00,4240.59,4242.79,4240.41,4242.79,482.0,4217.7107,4219.8988,4217.5317,4219.8988,482.0
2024-09-27 11:30:00,4242.79,4242.79,4242.79,4242.79,0.0,4219.8988,4219.8988,4219.8988,4219.8988,0.0
2024-09-27 11:35:00,4238.94,4239.95,4237.43,4237.44,519.0,4216.0696,4217.0741,4214.5677,4214.5777,519.0
2024-09-27 11:40:00,4248.75,4248.75,4243.66,4243.66,250.0,4225.8267,4225.8267,4220.7641,4220.7641,250.0
2024-09-27 11:45:00,4243.66,4243.66,4243.66,4243.66,0.0,4220.7641,4220.7641,4220.7641,4220.7641,0.0
2024-09-27 11:50:00,4240.0,4240.0,4239.0,4239.0,820.0,4217.1239,4217.1239,4216.1293,4216.1293,820.0
2024-09-27 11:55:00,4239.0,4239.0,4239.0,4239.0,0.0,4216.1293,4216.1293,4216.1293,4216.1293,0.0
2024-09-27 12:00:00,4241.08,4241.08,4238.66,4240.03,612.0,4218.198,4218.198,4215.7911,4217.1537,612.0
2024-09-27 12:05:00,4240.03,4240.03,4240.03,4240.03,0.0,4217.1537,4217.1537,4217.1537,4217.1537,0.0
2024-09-27 12:10:00,4238.27,4239.72,4238.27,4239.72,214.0,4215.4032,4216.8454,4215.4032,4216.8454,214.0
2024-09-27 12:15:00,4239.63,4239.63,4239.63,4239.63,100.0,4216.7559,4216.7559,4216.7559,4216.7559,100.0
2024-09-27 12:20:00,4240.17,4240.17,4240.03,4240.03,200.0,4217.2929,4217.2929,4217.1537,4217.1537,200.0
2024-09-27 12:25:00,4240.73,4241.96,4240.73,4241.95,300.0,4217.8499,4219.0733,4217.8499,4219.0633,300.0
2024-09-27 12:30:00,4243.8,4243.8,4243.8,4243.8,100.0,4220.9034,4220.9034,4220.9034,4220.9034,100.0
2024-09-27 12:35:00,4249.4,4249.4,4247.86,4248.21,450.0,4226.4731,4226.4731,4224.9415,4225.2896,450.0
2024-09-27 12:40:00,4250.3,4251.86,4249.28,4251.4,700.0,4227.3683,4228.9199,4226.3538,4228.4624,700.0
2024-09-27 12:45:00,4251.59,4251.62,4248.56,4250.99,429.0,4228.6513,4228.6812,4225.6377,4228.0546,429.0
2024-09-27 12:50:00,4250.09,4256.4,4250.09,4256.4,900.0,4227.1594,4233.4354,4227.1594,4233.4354,900.0
2024-09-27 12:55:00,4256.29,4258.23,4256.29,4258.23,200.0,4233.326,4235.2555,4233.326,4235.2555,200.0
2024-09-27 13:00:00,4257.98,4257.98,4257.97,4257.98,200.0,4235.0069,4235.0069,4234.9969,4235.0069,200.0
2024-09-27 13:05:00,4257.2,4257.2,4257.2,4257.2,100.0,4234.2311,4234.2311,4234.2311,4234.2311,100.0
2024-09-27 13:10:00,4257.2,4257.2,4257.2,4257.2,0.0,4234.2311,4234.2311,4234.2311,4234.2311,0.0
2024-09-27 13:15:00,4257.2,4257.2,4257.2,4257.2,100.0,4234.2311,4234.2311,4234.2311,4234.2311,100.0
2024-09-27 13:20:00,4259.34,4259.34,4259.34,4259.34,100.0,4236.3595,4236.3595,4236.3595,4236.3595,100.0
2024-09-27 13:25:00,4259.34,4259.34,4259.34,4259.34,0.0,4236.3595,4236.3595,4236.3595,4236.3595,0.0
2024-09-27 13:30:00,4259.34,4259.34,4259.34,4259.34,0.0,4236.3595,4236.3595,4236.3595,4236.3595,0.0
2024-09-27 13:35:00,4267.07,4267.07,4267.06,4267.07,100.0,4244.0478,4244.0478,4244.0379,4244.0478,100.0
2024-09-27 13:40:00,4267.07,4267.07,4267.07,4267.07,0.0,4244.0478,4244.0478,4244.0478,4244.0478,0.0
2024-09-27 13:45:00,4268.91,4270.99,4268.91,4269.11,1315.0,4245.8779,4247.9467,4245.8779,4246.0768,1315.0
2024-09-27 13:50:00,4269.85,4269.85,4266.42,4266.42,400.0,4246.8128,4246.8128,4243.4013,4243.4013,400.0
2024-09-27 13:55:00,4266.42,4266.42,4266.42,4266.42,0.0,4243.4013,4243.4013,4243.4013,4243.4013,0.0
2024-09-27 14:00:00,4265.48,4265.48,4257.2,4257.2,500.0,4242.4664,4242.4664,4234.2311,4234.2311,500.0
2024-09-27 14:05:00,4254.49,4254.49,4254.49,4254.49,100.0,4231.5357,4231.5357,4231.5357,4231.5357,100.0
2024-09-27 14:10:00,4251.44,4251.44,4247.48,4247.48,700.0,4228.5021,4228.5021,4224.5635,4224.5635,700.0
2024-09-27 14:15:00,4248.01,4248.01,4248.01,4248.01,100.0,4225.0906,4225.0906,4225.0906,4225.0906,100.0
2024-09-27 14:20:00,4248.01,4248.01,4248.01,4248.01,0.0,4225.0906,4225.0906,4225.0906,4225.0906,0.0
2024-09-27 14:25:00,4248.01,4248.01,4248.01,4248.01,0.0,4225.0906,4225.0906,4225.0906,4225.0906,0.0
2024-09-27 14:30:00,4248.01,4248.01,4248.01,4248.01,0.0,4225.0906,4225.0906,4225.0906,4225.0906,0.0
2024-09-27 14:35:00,4248.94,4248.94,4245.38,4245.38,200.0,4226.0156,4226.0156,4222.4748,4222.4748,200.0
2024-09-27 14:40:00,4243.99,4250.0,4243.99,4250.0,400.0,4221.0923,4227.0699,4221.0923,4227.0699,400.0
2024-09-27 14:45:00,4250.0,4250.0,4250.0,4250.0,0.0,4227.0699,4227.0699,4227.0699,4227.0699,0.0
2024-09-27 14:50:00,4253.1,4253.1,4253.1,4253.1,156.0,4230.1532,4230.1532,4230.1532,4230.1532,156.0
2024-09-27 14:55:00,4253.1,4253.1,4253.1,4253.1,0.0,4230.1532,4230.1532,4230.1532,4230.1532,0.0
2024-09-27 15:00:00,4258.18,4258.18,4258.18,4258.18,100.0,4235.2058,4235.2058,4235.2058,4235.2058,100.0
2024-09-27 15:05:00,4253.16,4253.16,4253.16,4253.16,100.0,4230.2129,4230.2129,4230.2129,4230.2129,100.0
2024-09-27 15:10:00,4252.7,4252.7,4252.7,4252.7,100.0,4229.7553,4229.7553,4229.7553,4229.7553,100.0
2024-09-27 15:15:00,4258.9,4258.9,4256.83,4256.83,200.0,4235.9219,4235.9219,4233.8631,4233.8631,200.0
2024-09-27 15:20:00,4254.6,4254.6,4254.6,4254.6,100.0,4231.6451,4231.6451,4231.6451,4231.6451,100.0
2024-09-27 15:25:00,4254.6,4254.6,4254.6,4254.6,0.0,4231.6451,4231.6451,4231.6451,4231.6451,0.0
2024-09-27 15:30:00,4251.62,4254.99,4251.62,4253.0,1204.0,4228.6812,4232.033,4228.6812,4230.0537,1204.0
2024-09-27 15:35:00,4252.31,4252.31,4248.94,4250.67,841.0,4229.3674,4229.3674,4226.0156,4227.7363,841.0
2024-09-27 15:40:00,4249.1,4249.1,4245.25,4245.25,606.0,4226.1748,4226.1748,4222.3455,4222.3455,606.0
2024-09-27 15:45:00,4244.82,4246.06,4243.74,4243.74,414.0,4221.9179,4223.1512,4220.8437,4220.8437,414.0
2024-09-27 15:50:00,4246.11,4247.94,4246.08,4247.85,600.0,4223.2009,4225.021,4223.1711,4224.9315,600.0
2024-09-27 15:55:00,4250.34,4251.49,4247.74,4247.74,831.0,4227.4081,4228.5519,4224.8221,4224.8221,831.0
2024-09-30 09:30:00,4220.15,4220.15,4202.34,4202.35,4971.0,4197.381,4197.381,4179.6671,4179.677,4971.0
2024-09-30 09:35:00,4212.0,4220.59,4198.2,4198.2,1134.0,4189.2749,4197.8186,4175.5494,4175.5494,1134.0
2024-09-30 09:40:00,4194.87,4197.23,4194.87,4195.11,900.0,4172.2374,4174.5846,4172.2374,4172.4761,900.0
2024-09-30 09:45:00,4207.17,4207.48,4200.1,4207.22,1091.0,4184.471,4184.7793,4177.4391,4184.5207,1091.0
2024-09-30 09:50:00,4203.48,4203.48,4199.53,4199.53,350.0,4180.8009,4180.8009,4176.8722,4176.8722,350.0
2024-09-30 09:55:00,4203.01,4203.01,4196.7,4196.7,500.0,4180.3334,4180.3334,4174.0575,4174.0575,500.0
2024-09-30 10:00:00,4204.94,4204.94,4204.94,4204.94,170.0,4182.253,4182.253,4182.253,4182.253,170.0
2024-09-30 10:05:00,4205.29,4205.44,4197.0,4197.4,939.0,4182.6011,4182.7503,4174.3559,4174.7537,939.0
2024-09-30 10:10:00,4196.4,4196.4,4194.8,4194.8,300.0,4173.7591,4173.7591,4172.1677,4172.1677,300.0
2024-09-30 10:15:00,4186.72,4196.54,4186.71,4196.54,355.0,4164.1313,4173.8983,4164.1214,4173.8983,355.0
2024-09-30 10:20:00,4197.46,4197.46,4186.17,4186.18,700.0,4174.8134,4174.8134,4163.5843,4163.5942,700.0
2024-09-30 10:25:00,4185.0,4195.72,4185.0,4195.72,907.0,4162.4206,4173.0828,4162.4206,4173.0828,907.0
2024-09-30 10:30:00,4189.87,4198.2,4189.87,4198.2,372.0,4167.2643,4175.5494,4167.2643,4175.5494,372.0
2024-09-30 10:35:00,4192.21,4192.21,4189.19,4189.19,300.0,4169.5917,4169.5917,4166.588,4166.588,300.0
2024-09-30 10:40:00,4187.09,4187.09,4187.09,4187.09,100.0,4164.4993,4164.4993,4164.4993,4164.4993,100.0
2024-09-30 10:45:00,4187.09,4187.09,4187.09,4187.09,0.0,4164.4993,4164.4993,4164.4993,4164.4993,0.0
2024-09-30 10:50:00,4186.4,4186.4,4183.13,4183.13,200.0,4163.8131,4163.8131,4160.5607,4160.5607,200.0
2024-09-30 10:55:00,4194.57,4194.57,4194.57,4194.57,200.0,4171.939,4171.939,4171.939,4171.939,200.0
2024-09-30 11:00:00,4185.61,4193.47,4185.6,4193.47,200.0,4163.0273,4170.8449,4163.0174,4170.8449,200.0
2024-09-30 11:05:00,4193.47,4193.47,4193.47,4193.47,0.0,4170.8449,4170.8449,4170.8449,4170.8449,0.0
2024-09-30 11:10:00,4193.91,4196.0,4193.91,4196.0,300.0,4171.2825,4173.3613,4171.2825,4173.3613,300.0
2024-09-30 11:15:00,4190.61,4190.95,4190.24,4190.25,1084.0,4168.0003,4168.3385,4167.6323,4167.6423,1084.0
2024-09-30 11:20:00,4190.25,4190.25,4190.25,4190.25,0.0,4167.6423,4167.6423,4167.6423,4167.6423,0.0
2024-09-30 11:25:00,4198.89,4198.89,4191.07,4191.07,442.0,4176.2357,4176.2357,4168.4579,4168.4579,442.0
2024-09-30 11:30:00,4194.86,4194.86,4188.88,4188.88,202.0,4172.2274,4172.2274,4166.2797,4166.2797,202.0
2024-09-30 11:35:00,4190.62,4190.62,4183.69,4183.7,200.0,4168.0103,4168.0103,4161.1177,4161.1276,200.0
2024-09-30 11:40:00,4186.55,4186.55,4186.55,4186.55,101.0,4163.9622,4163.9622,4163.9622,4163.9622,101.0
2024-09-30 11:45:00,4192.16,4192.16,4192.16,4192.16,100.0,4169.542,4169.542,4169.542,4169.542,100.0
2024-09-30 11:50:00,4192.16,4192.16,4192.16,4192.16,0.0,4169.542,4169.542,4169.542,4169.542,0.0
2024-09-30 11:55:00,4200.22,4200.22,4200.21,4200.22,100.0,4177.5585,4177.5585,4177.5485,4177.5585,100.0
2024-09-30 12:00:00,4201.19,4201.19,4201.19,4201.19,100.0,4178.5233,4178.5233,4178.5233,4178.5233,100.0
2024-09-30 12:05:00,4207.31,4207.31,4207.3,4207.31,150.0,4184.6102,4184.6102,4184.6003,4184.6102,150.0
2024-09-30 12:10:00,4207.31,4207.31,4207.31,4207.31,0.0,4184.6102,4184.6102,4184.6102,4184.6102,0.0
2024-09-30 12:15:00,4206.94,4206.94,4206.83,4206.83,400.0,4184.2422,4184.2422,4184.1328,4184.1328,400.0
2024-09-30 12:20:00,4206.07,4211.61,4206.07,4209.57,600.0,4183.3769,4188.887,4183.3769,4186.858,600.0
2024-09-30 12:25:00,4210.83,4210.83,4208.67,4210.83,300.0,4188.1112,4188.1112,4185.9629,4188.1112,300.0
2024-09-30 12:30:00,4210.41,4210.41,4210.0,4210.0,200.0,4187.6935,4187.6935,4187.2857,4187.2857,200.0
2024-09-30 12:35:00,4209.36,4209.36,4206.01,4206.01,448.0,4186.6492,4186.6492,4183.3173,4183.3173,448.0
2024-09-30 12:40:00,4207.84,4207.84,4205.34,4205.34,200.0,4185.1374,4185.1374,4182.6509,4182.6509,200.0
2024-09-30 12:45:00,4205.34,4205.34,4205.34,4205.34,0.0,4182.6509,4182.6509,4182.6509,4182.6509,0.0
2024-09-30 12:50:00,4213.33,4213.33,4213.33,4213.33,100.0,4190.5978,4190.5978,4190.5978,4190.5978,100.0
2024-09-30 12:55:00,4213.33,4213.33,4213.33,4213.33,0.0,4190.5978,4190.5978,4190.5978,4190.5978,0.0
2024-09-30 13:00:00,4213.33,4213.33,4213.33,4213.33,0.0,4190.5978,4190.5978,4190.5978,4190.5978,0.0
2024-09-30 13:05:00,4213.33,4213.33,4213.33,4213.33,0.0,4190.5978,4190.5978,4190.5978,4190.5978,0.0
2024-09-30 13:10:00,4215.59,4215.59,4211.89,4211.89,200.0,4192.8456,4192.8456,4189.1655,4189.1655,200.0
2024-09-30 13:15:00,4211.89,4211.89,4211.89,4211.89,0.0,4189.1655,4189.1655,4189.1655,4189.1655,0.0
2024-09-30 13:20:00,4216.09,4216.83,4216.09,4216.82,300.0,4193.3429,4194.0789,4193.3429,4194.0689,300.0
2024-09-30 13:25:00,4216.82,4216.82,4216.82,4216.82,0.0,4194.0689,4194.0689,4194.0689,4194.0689,0.0
2024-09-30 13:30:00,4216.52,4219.94,4216.01,4219.94,650.0,4193.7705,4197.1721,4193.2633,4197.1721,650.0
2024-09-30 13:35:00,4220.0,4220.01,4220.0,4220.01,200.0,4197.2318,4197.2417,4197.2318,4197.2417,200.0
2024-09-30 13:40:00,4221.83,4221.83,4221.83,4221.83,100.0,4199.0519,4199.0519,4199.0519,4199.0519,100.0
2024-09-30 13:45:00,4221.83,4221.83,4221.83,4221.83,0.0,4199.0519,4199.0519,4199.0519,4199.0519,0.0
2024-09-30 13:50:00,4221.83,4221.83,4221.83,4221.83,0.0,4199.0519,4199.0519,4199.0519,4199.0519,0.0
2024-09-30 13:55:00,4225.59,4228.37,4225.59,4228.36,200.0,4202.7916,4205.5566,4202.7916,4205.5467,200.0
2024-09-30 14:00:00,4228.36,4228.36,4228.36,4228.36,0.0,4205.5467,4205.5467,4205.5467,4205.5467,0.0
2024-09-30 14:05:00,4222.66,4222.66,4213.16,4213.57,1000.0,4199.8774,4199.8774,4190.4287,4190.8365,1000.0
2024-09-30 14:10:00,4213.57,4213.57,4213.57,4213.57,0.0,4190.8365,4190.8365,4190.8365,4190.8365,0.0
2024-09-30 14:15:00,4213.57,4213.57,4213.57,4213.57,0.0,4190.8365,4190.8365,4190.8365,4190.8365,0.0
2024-09-30 14:20:00,4213.57,4213.57,4213.57,4213.57,0.0,4190.8365,4190.8365,4190.8365,4190.8365,0.0
2024-09-30 14:25:00,4194.01,4194.01,4194.01,4194.01,200.0,4171.382,4171.382,4171.382,4171.382,200.0
2024-09-30 14:30:00,4189.76,4189.76,4189.76,4189.76,101.0,4167.1549,4167.1549,4167.1549,4167.1549,101.0
2024-09-30 14:35:00,4189.76,4189.76,4189.76,4189.76,0.0,4167.1549,4167.1549,4167.1549,4167.1549,0.0
2024-09-30 14:40:00,4213.0,4213.0,4205.62,4212.1,642.0,4190.2695,4190.2695,4182.9294,4189.3744,642.0
2024-09-30 14:45:00,4206.66,4206.66,4206.66,4206.66,102.0,4183.9637,4183.9637,4183.9637,4183.9637,102.0
2024-09-30 14:50:00,4206.66,4206.66,4206.66,4206.66,0.0,4183.9637,4183.9637,4183.9637,4183.9637,0.0
2024-09-30 14:55:00,4206.66,4206.66,4206.66,4206.66,0.0,4183.9637,4183.9637,4183.9637,4183.9637,0.0
2024-09-30 15:00:00,4196.92,4196.92,4196.92,4196.92,103.0,4174.2763,4174.2763,4174.2763,4174.2763,103.0
2024-09-30 15:05:00,4205.14,4205.14,4205.14,4205.14,100.0,4182.4519,4182.4519,4182.4519,4182.4519,100.0
2024-09-30 15:10:00,4197.48,4201.64,4197.48,4201.64,300.0,4174.8333,4178.9708,4174.8333,4178.9708,300.0
2024-09-30 15:15:00,4202.12,4206.06,4202.12,4206.06,300.0,4179.4482,4183.367,4179.4482,4183.367,300.0
2024-09-30 15:20:00,4209.79,4209.79,4209.79,4209.79,100.0,4187.0769,4187.0769,4187.0769,4187.0769,100.0
2024-09-30 15:25:00,4209.79,4212.68,4209.79,4212.68,400.0,4187.0769,4189.9513,4187.0769,4189.9513,400.0
2024-09-30 15:30:00,4218.12,4218.12,4218.12,4218.12,100.0,4195.3619,4195.3619,4195.3619,4195.3619,100.0
2024-09-30 15:35:00,4213.4,4213.4,4210.41,4210.41,300.0,4190.6674,4190.6674,4187.6935,4187.6935,300.0
2024-09-30 15:40:00,4221.69,4221.73,4221.69,4221.73,215.0,4198.9127,4198.9524,4198.9127,4198.9524,215.0
2024-09-30 15:45:00,4221.32,4223.05,4213.25,4213.25,2061.0,4198.5447,4200.2653,4190.5182,4190.5182,2061.0
2024-09-30 15:50:00,4212.13,4222.28,4212.13,4222.28,4367.0,4189.4042,4199.4995,4189.4042,4199.4995,4367.0
2024-09-30 15:55:00,4219.63,4220.08,4204.68,4209.65,7429.0,4196.8638,4197.3113,4181.9944,4186.9376,7429.0
2024-10-01 09:30:00,4228.0,4228.0,4186.32,4204.64,2372.0,4205.1886,4205.1886,4163.7335,4181.9546,2372.0
2024-10-01 09:35:00,4197.99,4197.99,4172.43,4183.51,1196.0,4175.3405,4175.3405,4149.9184,4160.9386,1196.0
2024-10-01 09:40:00,4173.1,4173.1,4171.63,4171.63,400.0,4150.5848,4150.5848,4149.1227,4149.1227,400.0
2024-10-01 09:45:00,4159.55,4159.55,4135.7,4140.54,1582.0,4137.1079,4137.1079,4113.3866,4118.2005,1582.0
2024-10-01 09:50:00,4131.7,4137.0,4131.69,4133.76,844.0,4109.4082,4114.6796,4109.3982,4111.4571,844.0
2024-10-01 09:55:00,4131.0,4139.0,4121.01,4128.56,2267.0,4108.712,4116.6688,4098.7759,4106.2851,2267.0
2024-10-01 10:00:00,4132.63,4151.55,4128.58,4128.58,1707.0,4110.3332,4129.1511,4106.305,4106.305,1707.0
2024-10-01 10:05:00,4135.83,4135.83,4106.75,4106.76,2050.0,4113.5159,4113.5159,4084.5928,4084.6027,2050.0
2024-10-01 10:10:00,4105.16,4115.9,4101.57,4113.09,2864.0,4083.0114,4093.6934,4079.4407,4090.8986,2864.0
2024-10-01 10:15:00,4118.8,4120.2,4101.91,4101.91,2109.0,4096.5778,4097.9702,4079.7789,4079.7789,2109.0
2024-10-01 10:20:00,4103.89,4119.68,4103.88,4104.77,2550.0,4081.7482,4097.453,4081.7383,4082.6235,2550.0
2024-10-01 10:25:00,4106.28,4106.28,4094.44,4095.03,500.0,4084.1253,4084.1253,4072.3492,4072.936,500.0
2024-10-01 10:30:00,4094.33,4102.46,4092.16,4092.16,621.0,4072.2398,4080.3259,4070.0815,4070.0815,621.0
2024-10-01 10:35:00,4100.0,4102.14,4093.64,4101.49,1322.0,4077.8792,4080.0077,4071.5535,4079.3612,1322.0
2024-10-01 10:40:00,4106.2,4112.21,4106.2,4112.21,849.0,4084.0458,4090.0233,4084.0458,4090.0233,849.0
2024-10-01 10:45:00,4113.41,4118.0,4112.22,4112.22,959.0,4091.2169,4095.7821,4090.0333,4090.0333,959.0
2024-10-01 10:50:00,4109.28,4110.04,4109.27,4110.03,200.0,4087.1091,4087.865,4087.0992,4087.8551,200.0
2024-10-01 10:55:00,4111.81,4111.81,4110.0,4110.0,200.0,4089.6255,4089.6255,4087.8253,4087.8253,200.0
2024-10-01 11:00:00,4108.0,4108.0,4108.0,4108.0,300.0,4085.836,4085.836,4085.836,4085.836,300.0
2024-10-01 11:05:00,4100.6,4100.6,4100.6,4100.6,100.0,4078.476,4078.476,4078.476,4078.476,100.0
2024-10-01 11:10:00,4093.4,4095.1,4093.4,4095.1,200.0,4071.3148,4073.0056,4071.3148,4073.0056,200.0
2024-10-01 11:15:00,4090.02,4091.55,4089.59,4089.9,800.0,4067.9531,4069.4748,4067.5254,4067.8337,800.0
2024-10-01 11:20:00,4088.03,4094.77,4088.03,4090.76,1215.0,4065.9738,4072.6774,4065.9738,4068.6891,1215.0
2024-10-01 11:25:00,4094.07,4094.07,4094.07,4094.07,100.0,4071.9812,4071.9812,4071.9812,4071.9812,100.0
2024-10-01 11:30:00,4101.14,4105.8,4099.6,4105.8,400.0,4079.0131,4083.6479,4077.4814,4083.6479,400.0
2024-10-01 11:35:00,4105.09,4110.0,4105.09,4110.0,200.0,4082.9417,4087.8253,4082.9417,4087.8253,200.0
2024-10-01 11:40:00,4110.0,4117.19,4107.75,4115.0,4346.0,4087.8253,4094.9765,4085.5874,4092.7983,4346.0
2024-10-01 11:45:00,4110.03,4110.05,4102.57,4102.57,300.0,4087.8551,4087.875,4080.4353,4080.4353,300.0
2024-10-01 11:50:00,4104.97,4104.97,4099.9,4100.57,537.0,4082.8224,4082.8224,4077.7797,4078.4461,537.0
2024-10-01 11:55:00,4099.89,4102.13,4099.89,4099.93,400.0,4077.7698,4079.9977,4077.7698,4077.8096,400.0
2024-10-01 12:00:00,4098.22,4107.07,4098.21,4107.07,1950.0,4076.1088,4084.9111,4076.0989,4084.9111,1950.0
2024-10-01 12:05:00,4108.97,4115.43,4107.68,4112.35,650.0,4086.8008,4093.226,4085.5178,4090.1626,650.0
2024-10-01 12:10:00,4111.36,4111.36,4111.36,4111.36,100.0,4089.1779,4089.1779,4089.1779,4089.1779,100.0
2024-10-01 12:15:00,4110.86,4110.86,4110.86,4110.86,100.0,4088.6806,4088.6806,4088.6806,4088.6806,100.0
2024-10-01 12:20:00,4114.0,4117.57,4114.0,4117.57,400.0,4091.8037,4095.3544,4091.8037,4095.3544,400.0
2024-10-01 12:25:00,4116.06,4120.17,4116.06,4120.0,1400.0,4093.8526,4097.9404,4093.8526,4097.7713,1400.0
2024-10-01 12:30:00,4112.0,4112.0,4109.52,4109.52,250.0,4089.8145,4089.8145,4087.3478,4087.3478,250.0
2024-10-01 12:35:00,4117.78,4117.78,4112.62,4112.62,216.0,4095.5633,4095.5633,4090.4311,4090.4311,216.0
2024-10-01 12:40:00,4106.23,4117.53,4103.83,4103.83,722.0,4084.0756,4095.3146,4081.6885,4081.6885,722.0
2024-10-01 12:45:00,4110.07,4110.07,4105.3,4106.04,400.0,4087.8949,4087.8949,4083.1506,4083.8866,400.0
2024-10-01 12:50:00,4112.51,4113.79,4112.11,4113.78,300.0,4090.3217,4091.5948,4089.9239,4091.5849,300.0
2024-10-01 12:55:00,4116.66,4122.14,4116.66,4120.22,643.0,4094.4493,4099.8998,4094.4493,4097.9901,643.0
2024-10-01 13:00:00,4111.19,4111.52,4111.19,4111.52,250.0,4089.0088,4089.3371,4089.0088,4089.3371,250.0
2024-10-01 13:05:00,4108.93,4112.14,4108.93,4112.14,200.0,4086.761,4089.9537,4086.761,4089.9537,200.0
2024-10-01 13:10:00,4103.45,4105.32,4103.45,4103.46,300.0,4081.3106,4083.1705,4081.3106,4081.3205,300.0
2024-10-01 13:15:00,4103.46,4103.46,4103.46,4103.46,0.0,4081.3205,4081.3205,4081.3205,4081.3205,0.0
2024-10-01 13:20:00,4102.08,4102.08,4091.79,4093.0,400.0,4079.948,4079.948,4069.7135,4070.917,400.0
2024-10-01 13:25:00,4092.11,4092.11,4092.1,4092.11,300.0,4070.0318,4070.0318,4070.0218,4070.0318,300.0
2024-10-01 13:30:00,4087.51,4097.35,4085.57,4086.53,1171.0,4065.4566,4075.2435,4063.5271,4064.4819,1171.0
2024-10-01 13:35:00,4085.2,4091.51,4085.2,4091.51,600.0,4063.1591,4069.435,4063.1591,4069.435,600.0
2024-10-01 13:40:00,4089.53,4093.72,4089.52,4093.72,600.0,4067.4657,4071.6331,4067.4558,4071.6331,600.0
2024-10-01 13:45:00,4097.35,4100.21,4097.35,4100.21,300.0,4075.2435,4078.0881,4075.2435,4078.0881,300.0
2024-10-01 13:50:00,4097.4,4104.39,4097.39,4104.39,600.0,4075.2932,4082.2455,4075.2833,4082.2455,600.0
2024-10-01 13:55:00,4103.36,4110.12,4101.93,4110.12,1100.0,4081.2211,4087.9446,4079.7988,4087.9446,1100.0
2024-10-01 14:00:00,4106.65,4115.06,4106.64,4115.06,400.0,4084.4933,4092.858,4084.4834,4092.858,400.0
2024-10-01 14:05:00,4114.49,4117.18,4114.48,4116.15,400.0,4092.291,4094.9665,4092.2811,4093.9421,400.0
2024-10-01 14:10:00,4117.69,4117.69,4113.85,4113.86,338.0,4095.4738,4095.4738,4091.6545,4091.6644,338.0
2024-10-01 14:15:00,4113.86,4113.86,4113.86,4113.86,0.0,4091.6644,4091.6644,4091.6644,4091.6644,0.0
2024-10-01 14:20:00,4119.52,4119.52,4119.51,4119.52,333.0,4097.2939,4097.2939,4097.2839,4097.2939,333.0
2024-10-01 14:25:00,4120.77,4124.46,4115.95,4124.46,785.0,4098.5371,4102.2072,4093.7432,4102.2072,785.0
2024-10-01 14:30:00,4124.72,4129.82,4120.71,4128.04,608.0,4102.4658,4107.5383,4098.4775,4105.7679,608.0
2024-10-01 14:35:00,4128.04,4128.04,4128.04,4128.04,0.0,4105.7679,4105.7679,4105.7679,4105.7679,0.0
2024-10-01 14:40:00,4124.38,4124.45,4124.38,4124.45,200.0,4102.1277,4102.1973,4102.1277,4102.1973,200.0
2024-10-01 14:45:00,4119.93,4123.48,4119.92,4123.48,200.0,4097.7017,4101.2325,4097.6917,4101.2325,200.0
2024-10-01 14:50:00,4123.64,4129.15,4120.91,4123.14,724.0,4101.3917,4106.8719,4098.6764,4100.8944,724.0
2024-10-01 14:55:00,4123.14,4123.14,4123.14,4123.14,0.0,4100.8944,4100.8944,4100.8944,4100.8944,0.0
2024-10-01 15:00:00,4123.14,4123.14,4123.14,4123.14,0.0,4100.8944,4100.8944,4100.8944,4100.8944,0.0
2024-10-01 15:05:00,4113.31,4120.75,4113.31,4120.75,700.0,4091.1174,4098.5173,4091.1174,4098.5173,700.0
2024-10-01 15:10:00,4120.75,4120.75,4120.75,4120.75,0.0,4098.5173,4098.5173,4098.5173,4098.5173,0.0
2024-10-01 15:15:00,4119.02,4119.02,4114.43,4114.43,200.0,4096.7966,4096.7966,4092.2314,4092.2314,200.0
2024-10-01 15:20:00,4114.93,4122.88,4114.92,4120.78,464.0,4092.7287,4100.6358,4092.7187,4098.5471,464.0
2024-10-01 15:25:00,4120.8,4121.9,4116.78,4117.32,400.0,4098.567,4099.6611,4094.5687,4095.1058,400.0
2024-10-01 15:30:00,4114.9,4118.58,4114.9,4115.65,400.0,4092.6988,4096.359,4092.6988,4093.4448,400.0
2024-10-01 15:35:00,4114.31,4115.93,4109.05,4111.92,1307.0,4092.112,4093.7233,4086.8804,4089.7349,1307.0
2024-10-01 15:40:00,4113.35,4113.35,4110.12,4110.12,300.0,4091.1572,4091.1572,4087.9446,4087.9446,300.0
2024-10-01 15:45:00,4111.3,4111.44,4103.57,4105.53,600.0,4089.1182,4089.2575,4081.4299,4083.3794,600.0
2024-10-01 15:50:00,4098.98,4107.91,4095.34,4097.95,3894.0,4076.8647,4085.7465,4073.2444,4075.8403,3894.0
2024-10-01 15:55:00,4100.52,4104.88,4100.51,4101.62,5107.0,4078.3964,4082.7329,4078.3865,4079.4905,5107.0
2024-10-02 09:30:00,4100.99,4103.51,4097.5,4097.5,2470.0,4078.8639,4081.3703,4075.3927,4075.3927,2470.0
2024-10-02 09:35:00,4105.04,4105.04,4105.04,4105.04,100.0,4082.892,4082.892,4082.892,4082.892,100.0
2024-10-02 09:40:00,4101.96,4101.96,4096.47,4096.47,300.0,4079.8286,4079.8286,4074.3683,4074.3683,300.0
2024-10-02 09:45:00,4100.64,4105.47,4100.64,4102.85,1390.0,4078.5158,4083.3197,4078.5158,4080.7138,1390.0
2024-10-02 09:50:00,4102.22,4107.33,4102.22,4107.33,547.0,4080.0872,4085.1697,4080.0872,4085.1697,547.0
2024-10-02 09:55:00,4105.92,4105.92,4100.33,4101.3,1912.0,4083.7673,4083.7673,4078.2074,4079.1722,1912.0
2024-10-02 10:00:00,4096.89,4106.78,4096.88,4106.78,1500.0,4074.786,4084.6226,4074.776,4084.6226,1500.0
2024-10-02 10:05:00,4102.54,4102.54,4102.54,4102.54,100.0,4080.4055,4080.4055,4080.4055,4080.4055,100.0
2024-10-02 10:10:00,4103.51,4103.51,4103.0,4103.0,425.0,4081.3703,4081.3703,4080.863,4080.863,425.0
2024-10-02 10:15:00,4084.54,4084.54,4079.71,4079.94,600.0,4062.5026,4062.5026,4057.6987,4057.9274,600.0
2024-10-02 10:20:00,4072.24,4074.47,4072.24,4074.47,300.0,4050.269,4052.487,4050.269,4052.487,300.0
2024-10-02 10:25:00,4079.43,4091.3,4079.43,4091.3,1008.0,4057.4202,4069.2261,4057.4202,4069.2261,1008.0
2024-10-02 10:30:00,4095.03,4097.49,4089.24,4089.25,600.0,4072.936,4075.3828,4067.1773,4067.1872,600.0
2024-10-02 10:35:00,4077.64,4077.64,4077.64,4077.64,100.0,4055.6398,4055.6398,4055.6398,4055.6398,100.0
2024-10-02 10:40:00,4090.0,4090.0,4090.0,4090.0,100.0,4067.9332,4067.9332,4067.9332,4067.9332,100.0
2024-10-02 10:45:00,4098.17,4098.17,4098.17,4098.17,129.0,4076.0591,4076.0591,4076.0591,4076.0591,129.0
2024-10-02 10:50:00,4098.17,4098.17,4098.17,4098.17,0.0,4076.0591,4076.0591,4076.0591,4076.0591,0.0
2024-10-02 10:55:00,4098.17,4098.17,4098.17,4098.17,0.0,4076.0591,4076.0591,4076.0591,4076.0591,0.0
2024-10-02 11:00:00,4082.28,4087.75,4078.35,4087.75,900.0,4060.2548,4065.6953,4056.346,4065.6953,900.0
2024-10-02 11:05:00,4093.01,4093.41,4087.83,4093.41,800.0,4070.9269,4071.3248,4065.7749,4071.3248,800.0
2024-10-02 11:10:00,4104.14,4104.14,4104.14,4104.14,100.0,4081.9969,4081.9969,4081.9969,4081.9969,100.0
2024-10-02 11:15:00,4104.36,4111.76,4104.36,4111.76,463.0,4082.2157,4089.5758,4082.2157,4089.5758,463.0
2024-10-02 11:20:00,4123.32,4125.96,4121.58,4125.96,1051.0,4101.0734,4103.6991,4099.3428,4103.6991,1051.0
2024-10-02 11:25:00,4125.96,4125.96,4125.96,4125.96,0.0,4103.6991,4103.6991,4103.6991,4103.6991,0.0
2024-10-02 11:30:00,4118.45,4118.45,4118.45,4118.45,100.0,4096.2297,4096.2297,4096.2297,4096.2297,100.0
2024-10-02 11:35:00,4114.1,4114.1,4114.1,4114.1,100.0,4091.9031,4091.9031,4091.9031,4091.9031,100.0
2024-10-02 11:40:00,4119.84,4119.84,4119.84,4119.84,100.0,4097.6122,4097.6122,4097.6122,4097.6122,100.0
2024-10-02 11:45:00,4119.84,4119.84,4119.84,4119.84,0.0,4097.6122,4097.6122,4097.6122,4097.6122,0.0
2024-10-02 11:50:00,4117.26,4122.52,4117.26,4122.52,600.0,4095.0461,4100.2777,4095.0461,4100.2777,600.0
2024-10-02 11:55:00,4122.52,4122.52,4122.52,4122.52,0.0,4100.2777,4100.2777,4100.2777,4100.2777,0.0
2024-10-02 12:00:00,4121.62,4125.65,4121.62,4125.64,200.0,4099.3826,4103.3908,4099.3826,4103.3809,200.0
2024-10-02 12:05:00,4124.19,4126.69,4124.19,4126.69,241.0,4101.9387,4104.4252,4101.9387,4104.4252,241.0
2024-10-02 12:10:00,4128.24,4128.24,4128.24,4128.24,100.0,4105.9668,4105.9668,4105.9668,4105.9668,100.0
2024-10-02 12:15:00,4128.24,4128.24,4128.24,4128.24,0.0,4105.9668,4105.9668,4105.9668,4105.9668,0.0
2024-10-02 12:20:00,4126.8,4128.64,4124.27,4125.3,1466.0,4104.5346,4106.3647,4102.0183,4103.0427,1466.0
2024-10-02 12:25:00,4116.69,4116.69,4116.68,4116.69,100.0,4094.4792,4094.4792,4094.4692,4094.4792,100.0
2024-10-02 12:30:00,4116.69,4116.69,4116.69,4116.69,0.0,4094.4792,4094.4792,4094.4792,4094.4792,0.0
2024-10-02 12:35:00,4116.69,4116.69,4116.69,4116.69,0.0,4094.4792,4094.4792,4094.4792,4094.4792,0.0
2024-10-02 12:40:00,4111.43,4111.43,4111.43,4111.43,100.0,4089.2475,4089.2475,4089.2475,4089.2475,100.0
2024-10-02 12:45:00,4111.43,4111.43,4111.43,4111.43,0.0,4089.2475,4089.2475,4089.2475,4089.2475,0.0
2024-10-02 12:50:00,4111.43,4111.43,4111.43,4111.43,0.0,4089.2475,4089.2475,4089.2475,4089.2475,0.0
2024-10-02 12:55:00,4099.64,4103.99,4099.64,4103.99,493.0,4077.5212,4081.8477,4077.5212,4081.8477,493.0
2024-10-02 13:00:00,4101.01,4101.01,4101.01,4101.01,100.0,4078.8838,4078.8838,4078.8838,4078.8838,100.0
2024-10-02 13:05:00,4099.74,4104.85,4099.73,4100.21,1361.0,4077.6206,4082.703,4077.6107,4078.0881,1361.0
2024-10-02 13:10:00,4105.55,4110.19,4103.81,4108.24,1500.0,4083.3993,4088.0142,4081.6687,4086.0748,1500.0
2024-10-02 13:15:00,4108.24,4108.24,4108.24,4108.24,0.0,4086.0748,4086.0748,4086.0748,4086.0748,0.0
2024-10-02 13:20:00,4109.08,4109.08,4102.84,4103.14,730.0,4086.9102,4086.9102,4080.7039,4081.0023,730.0
2024-10-02 13:25:00,4100.85,4108.15,4100.85,4108.15,400.0,4078.7246,4085.9852,4078.7246,4085.9852,400.0
2024-10-02 13:30:00,4108.15,4108.15,4108.15,4108.15,0.0,4085.9852,4085.9852,4085.9852,4085.9852,0.0
2024-10-02 13:35:00,4101.88,4102.98,4101.88,4102.98,303.0,4079.7491,4080.8431,4079.7491,4080.8431,303.0
2024-10-02 13:40:00,4110.59,4110.59,4103.86,4103.86,1603.0,4088.4121,4088.4121,4081.7184,4081.7184,1603.0
2024-10-02 13:45:00,4103.86,4103.86,4103.86,4103.86,0.0,4081.7184,4081.7184,4081.7184,4081.7184,0.0
2024-10-02 13:50:00,4114.72,4114.72,4114.72,4114.72,100.0,4092.5198,4092.5198,4092.5198,4092.5198,100.0
2024-10-02 13:55:00,4114.72,4114.72,4114.72,4114.72,0.0,4092.5198,4092.5198,4092.5198,4092.5198,0.0
2024-10-02 14:00:00,4114.72,4114.72,4114.72,4114.72,0.0,4092.5198,4092.5198,4092.5198,4092.5198,0.0
2024-10-02 14:05:00,4114.72,4114.72,4114.72,4114.72,0.0,4092.5198,4092.5198,4092.5198,4092.5198,0.0
2024-10-02 14:10:00,4120.74,4120.74,4120.74,4120.74,100.0,4098.5073,4098.5073,4098.5073,4098.5073,100.0
2024-10-02 14:15:00,4124.04,4124.04,4118.48,4118.48,300.0,4101.7895,4101.7895,4096.2595,4096.2595,300.0
2024-10-02 14:20:00,4118.48,4118.48,4118.48,4118.48,0.0,4096.2595,4096.2595,4096.2595,4096.2595,0.0
2024-10-02 14:25:00,4115.02,4115.02,4111.2,4111.2,200.0,4092.8182,4092.8182,4089.0188,4089.0188,200.0
2024-10-02 14:30:00,4115.25,4115.25,4115.25,4115.25,100.0,4093.0469,4093.0469,4093.0469,4093.0469,100.0
2024-10-02 14:35:00,4118.08,4118.08,4118.08,4118.08,100.0,4095.8617,4095.8617,4095.8617,4095.8617,100.0
2024-10-02 14:40:00,4123.89,4123.89,4123.89,4123.89,100.0,4101.6403,4101.6403,4101.6403,4101.6403,100.0
2024-10-02 14:45:00,4123.89,4123.89,4123.89,4123.89,0.0,4101.6403,4101.6403,4101.6403,4101.6403,0.0
2024-10-02 14:50:00,4123.89,4123.89,4123.89,4123.89,0.0,4101.6403,4101.6403,4101.6403,4101.6403,0.0
2024-10-02 14:55:00,4124.41,4124.41,4124.41,4124.41,100.0,4102.1575,4102.1575,4102.1575,4102.1575,100.0
2024-10-02 15:00:00,4120.2,4123.88,4120.2,4123.88,700.0,4097.9702,4101.6304,4097.9702,4101.6304,700.0
2024-10-02 15:05:00,4116.08,4116.08,4116.08,4116.08,100.0,4093.8725,4093.8725,4093.8725,4093.8725,100.0
2024-10-02 15:10:00,4116.08,4116.08,4116.08,4116.08,0.0,4093.8725,4093.8725,4093.8725,4093.8725,0.0
2024-10-02 15:15:00,4116.08,4116.08,4116.08,4116.08,0.0,4093.8725,4093.8725,4093.8725,4093.8725,0.0
2024-10-02 15:20:00,4117.4,4117.4,4117.13,4117.13,200.0,4095.1853,4095.1853,4094.9168,4094.9168,200.0
2024-10-02 15:25:00,4115.2,4115.2,4115.19,4115.2,100.0,4092.9972,4092.9972,4092.9873,4092.9972,100.0
2024-10-02 15:30:00,4114.25,4114.85,4113.28,4114.85,300.0,4092.0523,4092.6491,4091.0876,4092.6491,300.0
2024-10-02 15:35:00,4110.65,4114.27,4109.0,4110.63,1400.0,4088.4717,4092.0722,4086.8307,4088.4519,1400.0
2024-10-02 15:40:00,4108.07,4112.75,4107.49,4112.75,1230.0,4085.9057,4090.5604,4085.3288,4090.5604,1230.0
2024-10-02 15:45:00,4118.68,4118.68,4117.76,4117.76,200.0,4096.4584,4096.4584,4095.5434,4095.5434,200.0
2024-10-02 15:50:00,4120.45,4124.96,4120.45,4123.25,1500.0,4098.2189,4102.7045,4098.2189,4101.0038,1500.0
2024-10-02 15:55:00,4122.1,4126.08,4121.56,4125.25,2275.0,4099.86,4103.8185,4099.3229,4102.993,2275.0
2024-10-03 09:30:00,4080.0,4090.0,4060.98,4090.0,2223.0,4057.9871,4067.9332,4039.0697,4067.9332,2223.0
2024-10-03 09:35:00,4103.76,4103.76,4091.63,4091.63,200.0,4081.6189,4081.6189,4069.5544,4069.5544,200.0
2024-10-03 09:40:00,4091.63,4091.63,4091.63,4091.63,0.0,4069.5544,4069.5544,4069.5544,4069.5544,0.0
2024-10-03 09:45:00,4082.11,4082.11,4080.0,4081.26,300.0,4060.0857,4060.0857,4057.9871,4059.2403,300.0
2024-10-03 09:50:00,4081.26,4081.26,4081.26,4081.26,0.0,4059.2403,4059.2403,4059.2403,4059.2403,0.0
2024-10-03 09:55:00,4077.42,4088.88,4077.41,4088.88,500.0,4055.421,4066.8192,4055.4111,4066.8192,500.0
2024-10-03 10:00:00,4091.12,4091.12,4091.12,4091.12,100.0,4069.0471,4069.0471,4069.0471,4069.0471,100.0
2024-10-03 10:05:00,4096.78,4100.09,4096.78,4100.09,300.0,4074.6766,4077.9687,4074.6766,4077.9687,300.0
2024-10-03 10:10:00,4113.54,4113.54,4087.0,4087.0,511.0,4091.3462,4091.3462,4064.9493,4064.9493,511.0
2024-10-03 10:15:00,4104.32,4104.32,4104.32,4104.32,100.0,4082.1759,4082.1759,4082.1759,4082.1759,100.0
2024-10-03 10:20:00,4101.21,4102.82,4081.07,4081.07,900.0,4079.0827,4080.684,4059.0513,4059.0513,900.0
2024-10-03 10:25:00,4081.07,4081.07,4081.07,4081.07,0.0,4059.0513,4059.0513,4059.0513,4059.0513,0.0
2024-10-03 10:30:00,4081.07,4081.07,4081.07,4081.07,0.0,4059.0513,4059.0513,4059.0513,4059.0513,0.0
2024-10-03 10:35:00,4097.26,4097.26,4091.3,4091.3,300.0,4075.154,4075.154,4069.2261,4069.2261,300.0
2024-10-03 10:40:00,4091.3,4091.3,4091.3,4091.3,0.0,4069.2261,4069.2261,4069.2261,4069.2261,0.0
2024-10-03 10:45:00,4091.82,4095.81,4091.82,4093.42,600.0,4069.7433,4073.7118,4069.7433,4071.3347,600.0
2024-10-03 10:50:00,4094.11,4096.7,4094.1,4096.7,205.0,4072.021,4074.597,4072.011,4074.597,205.0
2024-10-03 10:55:00,4085.0,4085.0,4085.0,4085.0,100.0,4062.9601,4062.9601,4062.9601,4062.9601,100.0
2024-10-03 11:00:00,4080.0,4086.8,4080.0,4086.79,800.0,4057.9871,4064.7504,4057.9871,4064.7405,800.0
2024-10-03 11:05:00,4087.21,4090.23,4087.18,4090.23,300.0,4065.1582,4068.1619,4065.1284,4068.1619,300.0
2024-10-03 11:10:00,4090.23,4090.23,4084.05,4084.05,200.0,4068.1619,4068.1619,4062.0153,4062.0153,200.0
2024-10-03 11:15:00,4091.56,4091.56,4091.55,4091.56,300.0,4069.4847,4069.4847,4069.4748,4069.4847,300.0
2024-10-03 11:20:00,4091.56,4100.5,4091.55,4100.49,1200.0,4069.4847,4078.3765,4069.4748,4078.3666,1200.0
2024-10-03 11:25:00,4094.95,4094.95,4094.66,4094.67,200.0,4072.8565,4072.8565,4072.568,4072.578,200.0
2024-10-03 11:30:00,4101.12,4101.73,4101.12,4101.73,380.0,4078.9932,4079.5999,4078.9932,4079.5999,380.0
2024-10-03 11:35:00,4101.76,4101.76,4101.76,4101.76,100.0,4079.6297,4079.6297,4079.6297,4079.6297,100.0
2024-10-03 11:40:00,4102.63,4102.63,4102.62,4102.63,200.0,4080.495,4080.495,4080.4851,4080.495,200.0
2024-10-03 11:45:00,4102.97,4103.06,4098.86,4099.25,3483.0,4080.8332,4080.9227,4076.7454,4077.1333,3483.0
2024-10-03 11:50:00,4097.36,4105.15,4097.36,4105.15,400.0,4075.2535,4083.0014,4075.2535,4083.0014,400.0
2024-10-03 11:55:00,4105.15,4105.15,4105.15,4105.15,0.0,4083.0014,4083.0014,4083.0014,4083.0014,0.0
2024-10-03 12:00:00,4097.89,4097.94,4092.38,4092.38,800.0,4075.7806,4075.8303,4070.3003,4070.3003,800.0
2024-10-03 12:05:00,4092.25,4092.25,4090.23,4090.23,397.0,4070.171,4070.171,4068.1619,4068.1619,397.0
2024-10-03 12:10:00,4095.85,4095.85,4095.84,4095.85,200.0,4073.7516,4073.7516,4073.7417,4073.7516,200.0
2024-10-03 12:15:00,4097.07,4097.07,4097.07,4097.07,100.0,4074.965,4074.965,4074.965,4074.965,100.0
2024-10-03 12:20:00,4092.86,4092.86,4092.56,4092.56,200.0,4070.7777,4070.7777,4070.4794,4070.4794,200.0
2024-10-03 12:25:00,4095.19,4095.19,4092.49,4092.49,328.0,4073.0952,4073.0952,4070.4097,4070.4097,328.0
2024-10-03 12:30:00,4090.19,4090.19,4086.2,4087.61,300.0,4068.1221,4068.1221,4064.1537,4065.5561,300.0
2024-10-03 12:35:00,4093.09,4093.09,4093.08,4093.09,1400.0,4071.0065,4071.0065,4070.9965,4071.0065,1400.0
2024-10-03 12:40:00,4087.75,4088.04,4083.21,4083.92,2201.0,4065.6953,4065.9837,4061.1798,4061.886,2201.0
2024-10-03 12:45:00,4078.52,4078.52,4078.52,4078.52,100.0,4056.5151,4056.5151,4056.5151,4056.5151,100.0
2024-10-03 12:50:00,4078.52,4078.52,4078.52,4078.52,0.0,4056.5151,4056.5151,4056.5151,4056.5151,0.0
2024-10-03 12:55:00,4078.52,4078.52,4078.52,4078.52,0.0,4056.5151,4056.5151,4056.5151,4056.5151,0.0
2024-10-03 13:00:00,4074.39,4076.34,4074.39,4075.44,300.0,4052.4074,4054.3469,4052.4074,4053.4517,300.0
2024-10-03 13:05:00,4075.46,4079.46,4075.46,4079.46,1563.0,4053.4716,4057.45,4053.4716,4057.45,1563.0
2024-10-03 13:10:00,4075.85,4075.85,4075.84,4075.85,100.0,4053.8595,4053.8595,4053.8496,4053.8595,100.0
2024-10-03 13:15:00,4079.46,4079.46,4079.46,4079.46,100.0,4057.45,4057.45,4057.45,4057.45,100.0
2024-10-03 13:20:00,4075.89,4083.87,4075.89,4083.87,300.0,4053.8993,4061.8362,4053.8993,4061.8362,300.0
2024-10-03 13:25:00,4080.28,4083.0,4077.9,4083.0,500.0,4058.2656,4060.9709,4055.8984,4060.9709,500.0
2024-10-03 13:30:00,4090.63,4090.63,4090.62,4090.63,100.0,4068.5598,4068.5598,4068.5498,4068.5598,100.0
2024-10-03 13:35:00,4086.16,4086.16,4086.16,4086.16,100.0,4064.1139,4064.1139,4064.1139,4064.1139,100.0
2024-10-03 13:40:00,4084.15,4084.15,4084.15,4084.15,100.0,4062.1147,4062.1147,4062.1147,4062.1147,100.0
2024-10-03 13:45:00,4084.89,4084.89,4084.89,4084.89,100.0,4062.8507,4062.8507,4062.8507,4062.8507,100.0
2024-10-03 13:50:00,4084.89,4084.89,4084.89,4084.89,0.0,4062.8507,4062.8507,4062.8507,4062.8507,0.0
2024-10-03 13:55:00,4084.89,4084.89,4084.89,4084.89,0.0,4062.8507,4062.8507,4062.8507,4062.8507,0.0
2024-10-03 14:00:00,4084.89,4084.89,4084.89,4084.89,0.0,4062.8507,4062.8507,4062.8507,4062.8507,0.0
2024-10-03 14:05:00,4091.06,4091.06,4090.58,4090.58,200.0,4068.9874,4068.9874,4068.51,4068.51,200.0
2024-10-03 14:10:00,4087.07,4087.07,4087.07,4087.07,152.0,4065.019,4065.019,4065.019,4065.019,152.0
2024-10-03 14:15:00,4087.07,4087.07,4087.07,4087.07,0.0,4065.019,4065.019,4065.019,4065.019,0.0
2024-10-03 14:20:00,4087.07,4087.07,4087.07,4087.07,0.0,4065.019,4065.019,4065.019,4065.019,0.0
2024-10-03 14:25:00,4085.91,4085.91,4085.91,4085.91,152.0,4063.8652,4063.8652,4063.8652,4063.8652,152.0
2024-10-03 14:30:00,4085.91,4085.91,4085.91,4085.91,0.0,4063.8652,4063.8652,4063.8652,4063.8652,0.0
2024-10-03 14:35:00,4087.37,4087.37,4087.37,4087.37,100.0,4065.3174,4065.3174,4065.3174,4065.3174,100.0
2024-10-03 14:40:00,4084.37,4084.38,4084.37,4084.37,100.0,4062.3335,4062.3435,4062.3335,4062.3335,100.0
2024-10-03 14:45:00,4090.0,4090.0,4088.6,4088.6,331.0,4067.9332,4067.9332,4066.5407,4066.5407,331.0
2024-10-03 14:50:00,4088.6,4088.6,4088.6,4088.6,0.0,4066.5407,4066.5407,4066.5407,4066.5407,0.0
2024-10-03 14:55:00,4088.42,4088.42,4087.97,4087.97,200.0,4066.3617,4066.3617,4065.9141,4065.9141,200.0
2024-10-03 15:00:00,4087.97,4087.97,4087.97,4087.97,0.0,4065.9141,4065.9141,4065.9141,4065.9141,0.0
2024-10-03 15:05:00,4086.66,4086.66,4086.66,4086.66,100.0,4064.6112,4064.6112,4064.6112,4064.6112,100.0
2024-10-03 15:10:00,4088.55,4088.55,4088.54,4088.55,200.0,4066.491,4066.491,4066.481,4066.491,200.0
2024-10-03 15:15:00,4088.55,4088.55,4088.55,4088.55,0.0,4066.491,4066.491,4066.491,4066.491,0.0
2024-10-03 15:20:00,4086.89,4086.9,4086.89,4086.89,100.0,4064.8399,4064.8499,4064.8399,4064.8399,100.0
2024-10-03 15:25:00,4089.15,4089.15,4085.56,4085.56,252.0,4067.0877,4067.0877,4063.5171,4063.5171,252.0
2024-10-03 15:30:00,4088.3,4091.2,4087.41,4087.41,600.0,4066.2423,4069.1267,4065.3571,4065.3571,600.0
2024-10-03 15:35:00,4090.03,4090.26,4090.03,4090.26,200.0,4067.963,4068.1918,4067.963,4068.1918,200.0
2024-10-03 15:40:00,4088.27,4090.24,4088.27,4090.24,240.0,4066.2125,4068.1719,4066.2125,4068.1719,240.0
2024-10-03 15:45:00,4091.36,4091.36,4091.35,4091.36,100.0,4069.2858,4069.2858,4069.2759,4069.2858,100.0
2024-10-03 15:50:00,4091.53,4098.84,4091.53,4098.84,1300.0,4069.4549,4076.7255,4069.4549,4076.7255,1300.0
2024-10-03 15:55:00,4102.26,4107.74,4102.26,4104.29,1400.0,4080.127,4085.5774,4080.127,4082.1461,1400.0
2024-10-04 09:30:00,4164.76,4164.76,4134.32,4157.33,3215.0,4142.2898,4142.2898,4112.014,4134.8999,3215.0
2024-10-04 09:35:00,4152.02,4166.7,4152.02,4159.56,400.0,4129.6185,4144.2193,4129.6185,4137.1179,400.0
2024-10-04 09:40:00,4158.5,4166.55,4158.5,4166.55,200.0,4136.0636,4144.0702,4136.0636,4144.0702,200.0
2024-10-04 09:45:00,4166.55,4166.55,4166.55,4166.55,0.0,4144.0702,4144.0702,4144.0702,4144.0702,0.0
2024-10-04 09:50:00,4171.11,4174.29,4170.42,4170.42,610.0,4148.6055,4151.7684,4147.9193,4147.9193,610.0
2024-10-04 09:55:00,4164.58,4164.58,4158.29,4158.29,400.0,4142.1108,4142.1108,4135.8547,4135.8547,400.0
2024-10-04 10:00:00,4166.04,4168.16,4166.04,4167.27,700.0,4143.5629,4145.6715,4143.5629,4144.7863,700.0
2024-10-04 10:05:00,4166.23,4166.23,4160.35,4160.35,200.0,4143.7519,4143.7519,4137.9036,4137.9036,200.0
2024-10-04 10:10:00,4167.24,4167.24,4167.24,4167.24,112.0,4144.7564,4144.7564,4144.7564,4144.7564,112.0
2024-10-04 10:15:00,4169.17,4169.74,4163.78,4169.74,1100.0,4146.676,4147.2429,4141.3151,4147.2429,1100.0
2024-10-04 10:20:00,4161.65,4161.65,4161.65,4161.65,100.0,4139.1966,4139.1966,4139.1966,4139.1966,100.0
2024-10-04 10:25:00,4157.1,4161.49,4157.1,4161.49,300.0,4134.6711,4139.0375,4134.6711,4139.0375,300.0
2024-10-04 10:30:00,4152.17,4164.14,4150.0,4162.04,900.0,4129.7677,4141.6732,4127.6094,4139.5845,900.0
2024-10-04 10:35:00,4162.04,4162.04,4162.04,4162.04,0.0,4139.5845,4139.5845,4139.5845,4139.5845,0.0
2024-10-04 10:40:00,4160.7,4160.89,4160.16,4160.89,300.0,4138.2517,4138.4407,4137.7146,4138.4407,300.0
2024-10-04 10:45:00,4160.89,4160.89,4160.89,4160.89,0.0,4138.4407,4138.4407,4138.4407,4138.4407,0.0
2024-10-04 10:50:00,4160.89,4160.89,4160.89,4160.89,0.0,4138.4407,4138.4407,4138.4407,4138.4407,0.0
2024-10-04 10:55:00,4151.74,4151.74,4150.0,4150.0,200.0,4129.3401,4129.3401,4127.6094,4127.6094,200.0
2024-10-04 11:00:00,4150.0,4150.0,4150.0,4150.0,0.0,4127.6094,4127.6094,4127.6094,4127.6094,0.0
2024-10-04 11:05:00,4164.95,4168.22,4164.95,4168.22,300.0,4142.4788,4145.7311,4142.4788,4145.7311,300.0
2024-10-04 11:10:00,4168.22,4168.22,4168.22,4168.22,0.0,4145.7311,4145.7311,4145.7311,4145.7311,0.0
2024-10-04 11:15:00,4160.51,4160.51,4160.51,4160.51,100.0,4138.0627,4138.0627,4138.0627,4138.0627,100.0
2024-10-04 11:20:00,4159.19,4159.19,4150.56,4150.57,669.0,4136.7499,4136.7499,4128.1664,4128.1764,669.0
2024-10-04 11:25:00,4158.77,4158.77,4158.77,4158.77,100.0,4136.3321,4136.3321,4136.3321,4136.3321,100.0
2024-10-04 11:30:00,4158.77,4158.77,4158.77,4158.77,0.0,4136.3321,4136.3321,4136.3321,4136.3321,0.0
2024-10-04 11:35:00,4158.77,4158.77,4158.77,4158.77,0.0,4136.3321,4136.3321,4136.3321,4136.3321,0.0
2024-10-04 11:40:00,4159.93,4166.48,4159.92,4166.48,200.0,4137.4859,4144.0005,4137.4759,4144.0005,200.0
2024-10-04 11:45:00,4163.99,4168.44,4162.34,4165.9,1124.0,4141.524,4145.95,4139.8829,4143.4237,1124.0
2024-10-04 11:50:00,4166.17,4171.0,4166.17,4171.0,538.0,4143.6922,4148.4961,4143.6922,4148.4961,538.0
2024-10-04 11:55:00,4178.0,4178.0,4177.34,4177.34,300.0,4155.4584,4155.4584,4154.8019,4154.8019,300.0
2024-10-04 12:00:00,4177.34,4177.34,4177.34,4177.34,0.0,4154.8019,4154.8019,4154.8019,4154.8019,0.0
2024-10-04 12:05:00,4174.85,4174.85,4174.85,4174.85,100.0,4152.3254,4152.3254,4152.3254,4152.3254,100.0
2024-10-04 12:10:00,4174.85,4174.85,4174.85,4174.85,0.0,4152.3254,4152.3254,4152.3254,4152.3254,0.0
2024-10-04 12:15:00,4174.85,4174.85,4174.85,4174.85,0.0,4152.3254,4152.3254,4152.3254,4152.3254,0.0
2024-10-04 12:20:00,4175.71,4176.96,4175.71,4176.96,200.0,4153.1807,4154.424,4153.1807,4154.424,200.0
2024-10-04 12:25:00,4175.01,4175.01,4175.0,4175.01,100.0,4152.4845,4152.4845,4152.4746,4152.4845,100.0
2024-10-04 12:30:00,4177.0,4177.26,4174.26,4177.26,547.0,4154.4638,4154.7224,4151.7386,4154.7224,547.0
2024-10-04 12:35:00,4178.39,4182.84,4178.39,4180.84,1200.0,4155.8463,4160.2723,4155.8463,4158.2831,1200.0
2024-10-04 12:40:00,4186.8,4195.02,4186.8,4195.02,200.0,4164.2109,4172.3865,4164.2109,4172.3865,200.0
2024-10-04 12:45:00,4195.63,4195.63,4191.92,4191.92,400.0,4172.9933,4172.9933,4169.3033,4169.3033,400.0
2024-10-04 12:50:00,4186.02,4186.02,4182.96,4182.96,300.0,4163.4351,4163.4351,4160.3916,4160.3916,300.0
2024-10-04 12:55:00,4182.96,4182.96,4182.96,4182.96,0.0,4160.3916,4160.3916,4160.3916,4160.3916,0.0
2024-10-04 13:00:00,4183.56,4183.56,4183.56,4183.56,283.0,4160.9884,4160.9884,4160.9884,4160.9884,283.0
2024-10-04 13:05:00,4183.56,4183.56,4183.56,4183.56,0.0,4160.9884,4160.9884,4160.9884,4160.9884,0.0
2024-10-04 13:10:00,4181.96,4181.96,4181.96,4181.96,100.0,4159.397,4159.397,4159.397,4159.397,100.0
2024-10-04 13:15:00,4181.96,4181.96,4181.96,4181.96,0.0,4159.397,4159.397,4159.397,4159.397,0.0
2024-10-04 13:20:00,4181.96,4181.96,4181.96,4181.96,0.0,4159.397,4159.397,4159.397,4159.397,0.0
2024-10-04 13:25:00,4181.96,4181.96,4181.96,4181.96,0.0,4159.397,4159.397,4159.397,4159.397,0.0
2024-10-04 13:30:00,4181.96,4181.96,4181.96,4181.96,0.0,4159.397,4159.397,4159.397,4159.397,0.0
2024-10-04 13:35:00,4177.65,4177.65,4168.48,4168.48,1225.0,4155.1103,4155.1103,4145.9897,4145.9897,1225.0
2024-10-04 13:40:00,4168.48,4178.59,4168.09,4178.59,1215.0,4145.9897,4156.0452,4145.6018,4156.0452,1215.0
2024-10-04 13:45:00,4178.59,4178.59,4178.59,4178.59,0.0,4156.0452,4156.0452,4156.0452,4156.0452,0.0
2024-10-04 13:50:00,4178.59,4178.59,4178.59,4178.59,0.0,4156.0452,4156.0452,4156.0452,4156.0452,0.0
2024-10-04 13:55:00,4178.59,4178.59,4178.59,4178.59,0.0,4156.0452,4156.0452,4156.0452,4156.0452,0.0
2024-10-04 14:00:00,4178.59,4178.59,4178.59,4178.59,0.0,4156.0452,4156.0452,4156.0452,4156.0452,0.0
2024-10-04 14:05:00,4165.79,4165.79,4165.79,4165.79,100.0,4143.3143,4143.3143,4143.3143,4143.3143,100.0
2024-10-04 14:10:00,4165.56,4165.56,4165.56,4165.56,100.0,4143.0855,4143.0855,4143.0855,4143.0855,100.0
2024-10-04 14:15:00,4168.0,4168.0,4159.94,4159.95,1140.0,4145.5123,4145.5123,4137.4958,4137.5058,1140.0
2024-10-04 14:20:00,4166.64,4168.0,4165.08,4165.08,820.0,4144.1597,4145.5123,4142.6081,4142.6081,820.0
2024-10-04 14:25:00,4166.78,4166.78,4166.78,4166.78,100.0,4144.2989,4144.2989,4144.2989,4144.2989,100.0
2024-10-04 14:30:00,4166.78,4166.78,4164.1,4164.1,500.0,4144.2989,4144.2989,4141.6334,4141.6334,500.0
2024-10-04 14:35:00,4164.1,4164.1,4164.1,4164.1,0.0,4141.6334,4141.6334,4141.6334,4141.6334,0.0
2024-10-04 14:40:00,4164.1,4164.1,4164.1,4164.1,0.0,4141.6334,4141.6334,4141.6334,4141.6334,0.0
2024-10-04 14:45:00,4168.36,4168.36,4168.36,4168.36,100.0,4145.8704,4145.8704,4145.8704,4145.8704,100.0
2024-10-04 14:50:00,4178.39,4178.39,4178.39,4178.39,100.0,4155.8463,4155.8463,4155.8463,4155.8463,100.0
2024-10-04 14:55:00,4177.61,4177.61,4177.61,4177.61,100.0,4155.0705,4155.0705,4155.0705,4155.0705,100.0
2024-10-04 15:00:00,4177.61,4177.61,4177.61,4177.61,0.0,4155.0705,4155.0705,4155.0705,4155.0705,0.0
2024-10-04 15:05:00,4176.24,4177.49,4176.23,4177.49,806.0,4153.7079,4154.9511,4153.6979,4154.9511,806.0
2024-10-04 15:10:00,4177.49,4177.49,4177.49,4177.49,0.0,4154.9511,4154.9511,4154.9511,4154.9511,0.0
2024-10-04 15:15:00,4187.16,4187.16,4184.53,4184.53,200.0,4164.569,4164.569,4161.9531,4161.9531,200.0
2024-10-04 15:20:00,4190.0,4190.05,4190.0,4190.05,593.0,4167.3936,4167.4434,4167.3936,4167.4434,593.0
2024-10-04 15:25:00,4191.17,4193.68,4187.52,4187.53,1008.0,4168.5573,4171.0538,4164.927,4164.937,1008.0
2024-10-04 15:30:00,4189.32,4189.32,4189.26,4189.26,600.0,4166.7173,4166.7173,4166.6576,4166.6576,600.0
2024-10-04 15:35:00,4188.41,4196.8,4188.41,4196.8,453.0,4165.8122,4174.1569,4165.8122,4174.1569,453.0
2024-10-04 15:40:00,4192.44,4195.94,4192.23,4192.36,724.0,4169.8205,4173.3016,4169.6116,4169.7409,724.0
2024-10-04 15:45:00,4192.36,4192.36,4192.36,4192.36,0.0,4169.7409,4169.7409,4169.7409,4169.7409,0.0
2024-10-04 15:50:00,4189.03,4191.8,4186.6,4191.79,900.0,4166.4289,4169.1839,4164.012,4169.174,900.0
2024-10-04 15:55:00,4193.17,4193.17,4186.87,4186.87,2648.0,4170.5465,4170.5465,4164.2805,4164.2805,2648.0
2024-10-07 09:30:00,4175.87,4196.2,4164.09,4190.0,2883.0,4153.3399,4173.5602,4141.6234,4167.3936,2883.0
2024-10-07 09:35:00,4198.04,4198.04,4188.69,4188.69,800.0,4175.3903,4175.3903,4166.0907,4166.0907,800.0
2024-10-07 09:40:00,4192.23,4201.0,4186.06,4201.0,1100.0,4169.6116,4178.3343,4163.4749,4178.3343,1100.0
2024-10-07 09:45:00,4211.29,4211.29,4211.28,4211.29,100.0,4188.5688,4188.5688,4188.5588,4188.5688,100.0
2024-10-07 09:50:00,4204.1,4205.15,4204.1,4205.15,200.0,4181.4176,4182.4619,4181.4176,4182.4619,200.0
2024-10-07 09:55:00,4203.68,4208.13,4195.25,4195.25,951.0,4180.9998,4185.4258,4172.6153,4172.6153,951.0
2024-10-07 10:00:00,4207.85,4208.35,4198.74,4208.35,414.0,4185.1473,4185.6446,4176.0865,4185.6446,414.0
2024-10-07 10:05:00,4210.0,4218.46,4210.0,4218.45,573.0,4187.2857,4195.7001,4187.2857,4195.6901,573.0
2024-10-07 10:10:00,4225.0,4231.68,4224.99,4231.68,200.0,4202.2048,4208.8488,4202.1948,4208.8488,200.0
2024-10-07 10:15:00,4229.11,4234.04,4229.11,4234.04,200.0,4206.2926,4211.196,4206.2926,4211.196,200.0
2024-10-07 10:20:00,4234.04,4234.04,4234.04,4234.04,0.0,4211.196,4211.196,4211.196,4211.196,0.0
2024-10-07 10:25:00,4233.86,4236.72,4233.86,4236.72,296.0,4211.017,4213.8616,4211.017,4213.8616,296.0
2024-10-07 10:30:00,4236.72,4236.72,4236.72,4236.72,0.0,4213.8616,4213.8616,4213.8616,4213.8616,0.0
2024-10-07 10:35:00,4242.42,4242.42,4242.42,4242.42,211.0,4219.5308,4219.5308,4219.5308,4219.5308,211.0
2024-10-07 10:40:00,4242.72,4247.94,4240.06,4240.06,2155.0,4219.8292,4225.021,4217.1835,4217.1835,2155.0
2024-10-07 10:45:00,4240.97,4240.97,4240.97,4240.97,100.0,4218.0886,4218.0886,4218.0886,4218.0886,100.0
2024-10-07 10:50:00,4240.97,4240.97,4240.97,4240.97,0.0,4218.0886,4218.0886,4218.0886,4218.0886,0.0
2024-10-07 10:55:00,4247.0,4251.0,4246.62,4249.56,1300.0,4224.0861,4228.0645,4223.7081,4226.6323,1300.0
2024-10-07 11:00:00,4249.28,4249.42,4237.15,4245.88,4759.0,4226.3538,4226.493,4214.2892,4222.9721,4759.0
2024-10-07 11:05:00,4251.3,4251.55,4241.11,4244.32,5686.0,4228.3629,4228.6115,4218.2279,4221.4206,5686.0
2024-10-07 11:10:00,4244.0,4256.28,4244.0,4256.12,3277.0,4221.1023,4233.316,4221.1023,4233.1569,3277.0
2024-10-07 11:15:00,4256.12,4256.12,4256.12,4256.12,0.0,4233.1569,4233.1569,4233.1569,4233.1569,0.0
2024-10-07 11:20:00,4256.12,4256.12,4256.12,4256.12,0.0,4233.1569,4233.1569,4233.1569,4233.1569,0.0
2024-10-07 11:25:00,4248.93,4248.93,4248.92,4248.93,100.0,4226.0057,4226.0057,4225.9957,4226.0057,100.0
2024-10-07 11:30:00,4248.93,4248.93,4248.93,4248.93,0.0,4226.0057,4226.0057,4226.0057,4226.0057,0.0
2024-10-07 11:35:00,4230.56,4230.56,4230.56,4230.56,200.0,4207.7348,4207.7348,4207.7348,4207.7348,200.0
2024-10-07 11:40:00,4230.29,4230.29,4230.29,4230.29,300.0,4207.4663,4207.4663,4207.4663,4207.4663,300.0
2024-10-07 11:45:00,4222.01,4222.01,4222.01,4222.01,100.0,4199.2309,4199.2309,4199.2309,4199.2309,100.0
2024-10-07 11:50:00,4221.57,4221.57,4221.57,4221.57,200.0,4198.7933,4198.7933,4198.7933,4198.7933,200.0
2024-10-07 11:55:00,4216.66,4216.66,4216.66,4216.66,300.0,4193.9098,4193.9098,4193.9098,4193.9098,300.0
2024-10-07 12:00:00,4209.7,4209.7,4209.7,4209.7,100.0,4186.9873,4186.9873,4186.9873,4186.9873,100.0
2024-10-07 12:05:00,4209.33,4209.33,4209.33,4209.33,100.0,4186.6193,4186.6193,4186.6193,4186.6193,100.0
2024-10-07 12:10:00,4209.33,4209.33,4209.33,4209.33,0.0,4186.6193,4186.6193,4186.6193,4186.6193,0.0
2024-10-07 12:15:00,4205.78,4211.48,4205.77,4211.48,400.0,4183.0885,4188.7577,4183.0785,4188.7577,400.0
2024-10-07 12:20:00,4215.05,4216.49,4215.05,4216.49,201.0,4192.3085,4193.7407,4192.3085,4193.7407,201.0
2024-10-07 12:25:00,4216.49,4216.49,4216.49,4216.49,0.0,4193.7407,4193.7407,4193.7407,4193.7407,0.0
2024-10-07 12:30:00,4210.07,4210.07,4206.82,4206.82,200.0,4187.3553,4187.3553,4184.1229,4184.1229,200.0
2024-10-07 12:35:00,4206.82,4206.82,4206.82,4206.82,0.0,4184.1229,4184.1229,4184.1229,4184.1229,0.0
2024-10-07 12:40:00,4204.92,4204.92,4204.92,4204.92,100.0,4182.2331,4182.2331,4182.2331,4182.2331,100.0
2024-10-07 12:45:00,4201.83,4201.83,4201.83,4201.83,100.0,4179.1598,4179.1598,4179.1598,4179.1598,100.0
2024-10-07 12:50:00,4200.41,4200.41,4200.41,4200.41,100.0,4177.7475,4177.7475,4177.7475,4177.7475,100.0
2024-10-07 12:55:00,4203.35,4207.54,4203.35,4207.54,300.0,4180.6716,4184.839,4180.6716,4184.839,300.0
2024-10-07 13:00:00,4200.6,4200.61,4200.6,4200.6,500.0,4177.9364,4177.9464,4177.9364,4177.9364,500.0
2024-10-07 13:05:00,4207.39,4207.39,4204.1,4206.35,300.0,4184.6898,4184.6898,4181.4176,4183.6554,300.0
2024-10-07 13:10:00,4206.35,4206.35,4206.35,4206.35,100.0,4183.6554,4183.6554,4183.6554,4183.6554,100.0
2024-10-07 13:15:00,4206.26,4206.26,4206.25,4206.26,200.0,4183.5659,4183.5659,4183.556,4183.5659,200.0
2024-10-07 13:20:00,4200.0,4200.0,4200.0,4200.0,100.0,4177.3397,4177.3397,4177.3397,4177.3397,100.0
2024-10-07 13:25:00,4200.0,4200.0,4200.0,4200.0,0.0,4177.3397,4177.3397,4177.3397,4177.3397,0.0
2024-10-07 13:30:00,4200.0,4200.0,4200.0,4200.0,0.0,4177.3397,4177.3397,4177.3397,4177.3397,0.0
2024-10-07 13:35:00,4200.0,4200.0,4200.0,4200.0,0.0,4177.3397,4177.3397,4177.3397,4177.3397,0.0
2024-10-07 13:40:00,4198.9,4198.9,4198.9,4198.9,100.0,4176.2456,4176.2456,4176.2456,4176.2456,100.0
2024-10-07 13:45:00,4198.9,4198.9,4198.9,4198.9,0.0,4176.2456,4176.2456,4176.2456,4176.2456,0.0
2024-10-07 13:50:00,4198.9,4198.9,4198.9,4198.9,0.0,4176.2456,4176.2456,4176.2456,4176.2456,0.0
2024-10-07 13:55:00,4198.9,4198.9,4198.9,4198.9,0.0,4176.2456,4176.2456,4176.2456,4176.2456,0.0
2024-10-07 14:00:00,4198.9,4198.9,4198.9,4198.9,0.0,4176.2456,4176.2456,4176.2456,4176.2456,0.0
2024-10-07 14:05:00,4186.3,4186.3,4186.3,4186.3,100.0,4163.7136,4163.7136,4163.7136,4163.7136,100.0
2024-10-07 14:10:00,4191.93,4193.61,4190.08,4193.61,489.0,4169.3132,4170.9842,4167.4732,4170.9842,489.0
2024-10-07 14:15:00,4193.53,4194.79,4193.53,4194.79,325.0,4170.9046,4172.1578,4170.9046,4172.1578,325.0
2024-10-07 14:20:00,4197.23,4197.23,4197.23,4197.23,100.0,4174.5846,4174.5846,4174.5846,4174.5846,100.0
2024-10-07 14:25:00,4197.23,4197.23,4197.23,4197.23,100.0,4174.5846,4174.5846,4174.5846,4174.5846,100.0
2024-10-07 14:30:00,4193.96,4193.96,4183.69,4189.6,1034.0,4171.3323,4171.3323,4161.1177,4166.9958,1034.0
2024-10-07 14:35:00,4189.6,4189.6,4189.6,4189.6,0.0,4166.9958,4166.9958,4166.9958,4166.9958,0.0
2024-10-07 14:40:00,4189.6,4189.6,4189.6,4189.6,0.0,4166.9958,4166.9958,4166.9958,4166.9958,0.0
2024-10-07 14:45:00,4189.6,4189.6,4189.6,4189.6,0.0,4166.9958,4166.9958,4166.9958,4166.9958,0.0
2024-10-07 14:50:00,4175.7,4175.7,4175.7,4175.7,100.0,4153.1708,4153.1708,4153.1708,4153.1708,100.0
2024-10-07 14:55:00,4178.95,4180.61,4178.62,4180.61,400.0,4156.4032,4158.0543,4156.075,4158.0543,400.0
2024-10-07 15:00:00,4181.94,4181.94,4181.93,4181.94,490.0,4159.3771,4159.3771,4159.3672,4159.3771,490.0
2024-10-07 15:05:00,4181.94,4181.94,4181.94,4181.94,0.0,4159.3771,4159.3771,4159.3771,4159.3771,0.0
2024-10-07 15:10:00,4184.0,4184.0,4184.0,4184.0,349.0,4161.426,4161.426,4161.426,4161.426,349.0
2024-10-07 15:15:00,4184.0,4184.0,4184.0,4184.0,0.0,4161.426,4161.426,4161.426,4161.426,0.0
2024-10-07 15:20:00,4173.1,4173.56,4170.81,4170.81,500.0,4150.5848,4151.0423,4148.3072,4148.3072,500.0
2024-10-07 15:25:00,4161.37,4170.91,4161.37,4165.81,1300.0,4138.9181,4148.4066,4138.9181,4143.3341,1300.0
2024-10-07 15:30:00,4164.69,4164.69,4164.68,4164.69,100.0,4142.2202,4142.2202,4142.2102,4142.2202,100.0
2024-10-07 15:35:00,4164.0,4164.64,4164.0,4164.64,329.0,4141.5339,4142.1705,4141.5339,4142.1705,329.0
2024-10-07 15:40:00,4159.46,4164.16,4159.46,4164.16,326.0,4137.0184,4141.693,4137.0184,4141.693,326.0
2024-10-07 15:45:00,4163.05,4170.0,4163.05,4170.0,200.0,4140.589,4147.5015,4140.589,4147.5015,200.0
2024-10-07 15:50:00,4175.27,4175.27,4169.88,4169.89,579.0,4152.7431,4152.7431,4147.3822,4147.3921,579.0
2024-10-07 15:55:00,4168.93,4173.13,4164.8,4167.12,2657.0,4146.4373,4150.6147,4142.3296,4144.6371,2657.0
2024-10-08 09:30:00,4180.0,4190.5,4180.0,4182.35,1736.0,4157.4476,4167.8909,4157.4476,4159.7849,1736.0
2024-10-08 09:35:00,4196.89,4199.44,4194.21,4196.03,600.0,4174.2465,4176.7827,4171.5809,4173.3911,600.0
2024-10-08 09:40:00,4191.23,4196.32,4191.23,4192.98,500.0,4168.617,4173.6795,4168.617,4170.3576,500.0
2024-10-08 09:45:00,4189.2,4190.72,4189.19,4190.72,200.0,4166.5979,4168.1097,4166.588,4168.1097,200.0
2024-10-08 09:50:00,4192.57,4193.9,4192.57,4193.9,300.0,4169.9498,4171.2726,4169.9498,4171.2726,300.0
2024-10-08 09:55:00,4196.4,4202.36,4196.39,4202.35,200.0,4173.7591,4179.6869,4173.7492,4179.677,200.0
2024-10-08 10:00:00,4218.0,4218.0,4218.0,4218.0,100.0,4195.2426,4195.2426,4195.2426,4195.2426,100.0
2024-10-08 10:05:00,4223.13,4223.13,4223.13,4223.13,100.0,4200.3449,4200.3449,4200.3449,4200.3449,100.0
2024-10-08 10:10:00,4215.22,4215.22,4207.99,4207.99,500.0,4192.4776,4192.4776,4185.2866,4185.2866,500.0
2024-10-08 10:15:00,4206.86,4206.86,4206.86,4206.86,100.0,4184.1627,4184.1627,4184.1627,4184.1627,100.0
2024-10-08 10:20:00,4206.86,4206.86,4206.86,4206.86,0.0,4184.1627,4184.1627,4184.1627,4184.1627,0.0
2024-10-08 10:25:00,4215.85,4221.0,4215.55,4221.0,400.0,4193.1042,4198.2264,4192.8058,4198.2264,400.0
2024-10-08 10:30:00,4221.37,4224.12,4221.37,4224.12,200.0,4198.5944,4201.3295,4198.5944,4201.3295,200.0
2024-10-08 10:35:00,4220.0,4220.0,4218.08,4218.08,300.0,4197.2318,4197.2318,4195.3221,4195.3221,300.0
2024-10-08 10:40:00,4230.0,4239.23,4230.0,4233.27,500.0,4207.1778,4216.358,4207.1778,4210.4302,500.0
2024-10-08 10:45:00,4239.83,4240.66,4239.54,4239.54,400.0,4216.9548,4217.7803,4216.6663,4216.6663,400.0
2024-10-08 10:50:00,4237.74,4239.0,4235.05,4235.05,600.0,4214.8761,4216.1293,4212.2006,4212.2006,600.0
2024-10-08 10:55:00,4235.41,4235.41,4235.4,4235.41,106.0,4212.5586,4212.5586,4212.5487,4212.5586,106.0
2024-10-08 11:00:00,4236.92,4236.92,4236.92,4236.92,100.0,4214.0605,4214.0605,4214.0605,4214.0605,100.0
2024-10-08 11:05:00,4233.7,4233.7,4229.0,4229.0,744.0,4210.8579,4210.8579,4206.1832,4206.1832,744.0
2024-10-08 11:10:00,4227.31,4227.31,4221.93,4226.56,300.0,4204.5023,4204.5023,4199.1514,4203.7564,300.0
2024-10-08 11:15:00,4226.56,4226.56,4226.56,4226.56,0.0,4203.7564,4203.7564,4203.7564,4203.7564,0.0
2024-10-08 11:20:00,4234.47,4234.47,4234.47,4234.47,100.0,4211.6237,4211.6237,4211.6237,4211.6237,100.0
2024-10-08 11:25:00,4234.47,4234.47,4234.47,4234.47,0.0,4211.6237,4211.6237,4211.6237,4211.6237,0.0
2024-10-08 11:30:00,4238.5,4241.5,4238.5,4241.5,600.0,4215.632,4218.6158,4215.632,4218.6158,600.0
2024-10-08 11:35:00,4241.93,4241.93,4241.93,4241.93,100.0,4219.0435,4219.0435,4219.0435,4219.0435,100.0
2024-10-08 11:40:00,4242.0,4244.0,4242.0,4244.0,271.0,4219.1131,4221.1023,4219.1131,4221.1023,271.0
2024-10-08 11:45:00,4246.71,4246.71,4238.99,4238.99,400.0,4223.7977,4223.7977,4216.1193,4216.1193,400.0
2024-10-08 11:50:00,4242.87,4242.87,4242.87,4242.87,200.0,4219.9784,4219.9784,4219.9784,4219.9784,200.0
2024-10-08 11:55:00,4246.62,4246.62,4246.62,4246.62,100.0,4223.7081,4223.7081,4223.7081,4223.7081,100.0
2024-10-08 12:00:00,4244.1,4244.1,4239.0,4239.0,332.0,4221.2017,4221.2017,4216.1293,4216.1293,332.0
2024-10-08 12:05:00,4239.0,4239.0,4239.0,4239.0,0.0,4216.1293,4216.1293,4216.1293,4216.1293,0.0
2024-10-08 12:10:00,4238.26,4239.44,4236.09,4236.09,600.0,4215.3933,4216.5669,4213.235,4213.235,600.0
2024-10-08 12:15:00,4236.09,4236.09,4236.09,4236.09,0.0,4213.235,4213.235,4213.235,4213.235,0.0
2024-10-08 12:20:00,4236.09,4236.09,4236.09,4236.09,0.0,4213.235,4213.235,4213.235,4213.235,0.0
2024-10-08 12:25:00,4236.09,4236.09,4236.09,4236.09,0.0,4213.235,4213.235,4213.235,4213.235,0.0
2024-10-08 12:30:00,4250.0,4250.0,4250.0,4250.0,200.0,4227.0699,4227.0699,4227.0699,4227.0699,200.0
2024-10-08 12:35:00,4250.0,4250.0,4250.0,4250.0,0.0,4227.0699,4227.0699,4227.0699,4227.0699,0.0
2024-10-08 12:40:00,4255.0,4258.0,4253.84,4254.99,877.0,4232.0429,4235.0267,4230.8892,4232.033,877.0
2024-10-08 12:45:00,4249.59,4249.6,4249.59,4249.59,152.0,4226.6621,4226.6721,4226.6621,4226.6621,152.0
2024-10-08 12:50:00,4254.31,4254.31,4253.81,4253.89,300.0,4231.3567,4231.3567,4230.8594,4230.9389,300.0
2024-10-08 12:55:00,4253.89,4253.89,4253.89,4253.89,0.0,4230.9389,4230.9389,4230.9389,4230.9389,0.0
2024-10-08 13:00:00,4260.0,4260.0,4256.3,4256.3,620.0,4237.016,4237.016,4233.3359,4233.3359,620.0
2024-10-08 13:05:00,4247.67,4247.67,4237.0,4237.0,444.0,4224.7525,4224.7525,4214.1401,4214.1401,444.0
2024-10-08 13:10:00,4242.7,4242.7,4242.18,4242.18,200.0,4219.8093,4219.8093,4219.2921,4219.2921,200.0
2024-10-08 13:15:00,4242.18,4242.18,4242.18,4242.18,0.0,4219.2921,4219.2921,4219.2921,4219.2921,0.0
2024-10-08 13:20:00,4242.18,4242.18,4242.18,4242.18,0.0,4219.2921,4219.2921,4219.2921,4219.2921,0.0
2024-10-08 13:25:00,4242.18,4242.18,4242.18,4242.18,0.0,4219.2921,4219.2921,4219.2921,4219.2921,0.0
2024-10-08 13:30:00,4242.51,4243.84,4242.0,4243.84,1200.0,4219.6203,4220.9431,4219.1131,4220.9431,1200.0
2024-10-08 13:35:00,4246.7,4246.7,4246.7,4246.7,100.0,4223.7877,4223.7877,4223.7877,4223.7877,100.0
2024-10-08 13:40:00,4246.7,4246.7,4246.7,4246.7,0.0,4223.7877,4223.7877,4223.7877,4223.7877,0.0
2024-10-08 13:45:00,4241.55,4241.55,4241.55,4241.55,100.0,4218.6655,4218.6655,4218.6655,4218.6655,100.0
2024-10-08 13:50:00,4241.55,4241.55,4241.55,4241.55,0.0,4218.6655,4218.6655,4218.6655,4218.6655,0.0
2024-10-08 13:55:00,4241.51,4245.32,4241.51,4245.32,300.0,4218.6257,4222.4152,4218.6257,4222.4152,300.0
2024-10-08 14:00:00,4245.32,4245.32,4245.32,4245.32,0.0,4222.4152,4222.4152,4222.4152,4222.4152,0.0
2024-10-08 14:05:00,4245.32,4245.32,4245.32,4245.32,0.0,4222.4152,4222.4152,4222.4152,4222.4152,0.0
2024-10-08 14:10:00,4246.62,4246.62,4242.18,4242.18,300.0,4223.7081,4223.7081,4219.2921,4219.2921,300.0
2024-10-08 14:15:00,4242.18,4242.18,4242.18,4242.18,0.0,4219.2921,4219.2921,4219.2921,4219.2921,0.0
2024-10-08 14:20:00,4247.53,4247.53,4246.21,4246.21,200.0,4224.6132,4224.6132,4223.3004,4223.3004,200.0
2024-10-08 14:25:00,4243.62,4243.62,4243.62,4243.62,100.0,4220.7243,4220.7243,4220.7243,4220.7243,100.0
2024-10-08 14:30:00,4245.01,4245.01,4238.7,4240.23,300.0,4222.1068,4222.1068,4215.8309,4217.3526,300.0
2024-10-08 14:35:00,4245.0,4245.43,4245.0,4245.43,200.0,4222.0969,4222.5246,4222.0969,4222.5246,200.0
2024-10-08 14:40:00,4247.38,4247.38,4247.38,4247.38,160.0,4224.464,4224.464,4224.464,4224.464,160.0
2024-10-08 14:45:00,4247.38,4247.38,4247.38,4247.38,0.0,4224.464,4224.464,4224.464,4224.464,0.0
2024-10-08 14:50:00,4247.38,4247.38,4247.38,4247.38,0.0,4224.464,4224.464,4224.464,4224.464,0.0
2024-10-08 14:55:00,4250.0,4251.0,4250.0,4251.0,200.0,4227.0699,4228.0645,4227.0699,4228.0645,200.0
2024-10-08 15:00:00,4254.97,4254.97,4251.33,4251.33,208.0,4232.0131,4232.0131,4228.3927,4228.3927,208.0
2024-10-08 15:05:00,4247.63,4250.31,4244.0,4244.0,839.0,4224.7127,4227.3782,4221.1023,4221.1023,839.0
2024-10-08 15:10:00,4244.0,4244.0,4244.0,4244.0,0.0,4221.1023,4221.1023,4221.1023,4221.1023,0.0
2024-10-08 15:15:00,4244.0,4244.0,4244.0,4244.0,0.0,4221.1023,4221.1023,4221.1023,4221.1023,0.0
2024-10-08 15:20:00,4244.0,4244.0,4244.0,4244.0,0.0,4221.1023,4221.1023,4221.1023,4221.1023,0.0
2024-10-08 15:25:00,4249.29,4250.87,4249.29,4250.86,200.0,4226.3637,4227.9352,4226.3637,4227.9253,200.0
2024-10-08 15:30:00,4249.76,4249.76,4249.76,4249.76,100.0,4226.8312,4226.8312,4226.8312,4226.8312,100.0
2024-10-08 15:35:00,4250.09,4250.09,4250.08,4250.09,100.0,4227.1594,4227.1594,4227.1495,4227.1594,100.0
2024-10-08 15:40:00,4247.0,4248.29,4247.0,4248.29,300.0,4224.0861,4225.3691,4224.0861,4225.3691,300.0
2024-10-08 15:45:00,4248.3,4248.8,4246.2,4246.2,748.0,4225.3791,4225.8764,4223.2904,4223.2904,748.0
2024-10-08 15:50:00,4246.02,4246.02,4243.2,4243.2,448.0,4223.1114,4223.1114,4220.3066,4220.3066,448.0
2024-10-08 15:55:00,4241.01,4241.38,4232.02,4232.02,1400.0,4218.1284,4218.4964,4209.1869,4209.1869,1400.0
2024-10-09 09:30:00,4229.0,4242.02,4227.27,4240.56,1792.0,4206.1832,4219.133,4204.4625,4217.6808,1792.0
2024-10-09 09:35:00,4240.59,4255.0,4240.59,4255.0,200.0,4217.7107,4232.0429,4217.7107,4232.0429,200.0
2024-10-09 09:40:00,4241.8,4241.8,4234.09,4234.4,500.0,4218.9142,4218.9142,4211.2458,4211.5541,500.0
2024-10-09 09:45:00,4238.16,4242.56,4238.15,4242.56,200.0,4215.2938,4219.6701,4215.2838,4219.6701,200.0
2024-10-09 09:50:00,4238.17,4249.49,4238.17,4249.49,705.0,4215.3037,4226.5627,4215.3037,4226.5627,705.0
2024-10-09 09:55:00,4243.33,4257.94,4243.33,4254.87,660.0,4220.4359,4234.9671,4220.4359,4231.9136,660.0
2024-10-09 10:00:00,4257.69,4261.17,4253.28,4259.98,667.0,4234.7184,4238.1796,4230.3322,4236.9961,667.0
2024-10-09 10:05:00,4263.78,4263.78,4253.83,4253.85,1172.0,4240.7756,4240.7756,4230.8792,4230.8991,1172.0
2024-10-09 10:10:00,4260.35,4260.35,4254.85,4260.28,300.0,4237.3641,4237.3641,4231.8937,4237.2944,300.0
2024-10-09 10:15:00,4261.4,4263.94,4261.4,4261.95,300.0,4238.4084,4240.9347,4238.4084,4238.9554,300.0
2024-10-09 10:20:00,4266.24,4268.0,4264.38,4264.38,1000.0,4243.2223,4244.9728,4241.3723,4241.3723,1000.0
2024-10-09 10:25:00,4266.37,4266.37,4264.1,4264.1,200.0,4243.3516,4243.3516,4241.0938,4241.0938,200.0
2024-10-09 10:30:00,4263.53,4263.54,4261.63,4262.88,400.0,4240.5269,4240.5369,4238.6372,4239.8804,400.0
2024-10-09 10:35:00,4262.1,4267.97,4258.99,4267.97,700.0,4239.1046,4244.943,4236.0114,4244.943,700.0
2024-10-09 10:40:00,4259.18,4266.18,4259.18,4266.18,200.0,4236.2004,4243.1626,4236.2004,4243.1626,200.0
2024-10-09 10:45:00,4272.38,4272.99,4272.38,4272.99,200.0,4249.3292,4249.9359,4249.3292,4249.9359,200.0
2024-10-09 10:50:00,4273.55,4278.14,4271.95,4276.86,500.0,4250.4929,4255.0581,4248.9015,4253.785,500.0
2024-10-09 10:55:00,4279.54,4283.16,4279.54,4283.16,300.0,4256.4505,4260.051,4256.4505,4260.051,300.0
2024-10-09 11:00:00,4283.16,4283.16,4283.16,4283.16,0.0,4260.051,4260.051,4260.051,4260.051,0.0
2024-10-09 11:05:00,4283.16,4283.16,4283.16,4283.16,0.0,4260.051,4260.051,4260.051,4260.051,0.0
2024-10-09 11:10:00,4285.8,4290.0,4283.42,4284.94,917.0,4262.6768,4266.8541,4260.3096,4261.8214,917.0
2024-10-09 11:15:00,4284.94,4284.94,4284.94,4284.94,0.0,4261.8214,4261.8214,4261.8214,4261.8214,0.0
2024-10-09 11:20:00,4284.94,4284.94,4284.94,4284.94,0.0,4261.8214,4261.8214,4261.8214,4261.8214,0.0
2024-10-09 11:25:00,4286.17,4286.18,4286.17,4286.17,100.0,4263.0448,4263.0547,4263.0448,4263.0448,100.0
2024-10-09 11:30:00,4285.13,4290.12,4285.13,4290.11,700.0,4262.0104,4266.9735,4262.0104,4266.9635,700.0
2024-10-09 11:35:00,4290.79,4290.79,4290.79,4290.79,100.0,4267.6398,4267.6398,4267.6398,4267.6398,100.0
2024-10-09 11:40:00,4289.79,4292.06,4284.84,4284.84,329.0,4266.6452,4268.903,4261.7219,4261.7219,329.0
2024-10-09 11:45:00,4284.84,4284.84,4284.84,4284.84,0.0,4261.7219,4261.7219,4261.7219,4261.7219,0.0
2024-10-09 11:50:00,4293.32,4295.39,4293.32,4295.39,500.0,4270.1562,4272.215,4270.1562,4272.215,500.0
2024-10-09 11:55:00,4299.0,4299.0,4294.23,4294.53,900.0,4275.8055,4275.8055,4271.0613,4271.3597,900.0
2024-10-09 12:00:00,4293.36,4293.36,4283.82,4283.82,400.0,4270.196,4270.196,4260.7074,4260.7074,400.0
2024-10-09 12:05:00,4280.78,4283.73,4280.77,4283.73,200.0,4257.6838,4260.6179,4257.6739,4260.6179,200.0
2024-10-09 12:10:00,4283.73,4283.73,4283.73,4283.73,0.0,4260.6179,4260.6179,4260.6179,4260.6179,0.0
2024-10-09 12:15:00,4276.88,4276.88,4276.88,4276.88,100.0,4253.8049,4253.8049,4253.8049,4253.8049,100.0
2024-10-09 12:20:00,4283.96,4283.96,4280.7,4280.7,200.0,4260.8467,4260.8467,4257.6043,4257.6043,200.0
2024-10-09 12:25:00,4285.31,4285.31,4285.31,4285.31,100.0,4262.1894,4262.1894,4262.1894,4262.1894,100.0
2024-10-09 12:30:00,4285.31,4285.31,4285.31,4285.31,0.0,4262.1894,4262.1894,4262.1894,4262.1894,0.0
2024-10-09 12:35:00,4288.74,4288.74,4288.74,4288.74,100.0,4265.6009,4265.6009,4265.6009,4265.6009,100.0
2024-10-09 12:40:00,4288.74,4288.74,4288.74,4288.74,0.0,4265.6009,4265.6009,4265.6009,4265.6009,0.0
2024-10-09 12:45:00,4286.22,4286.22,4283.28,4284.94,875.0,4263.0945,4263.0945,4260.1704,4261.8214,875.0
2024-10-09 12:50:00,4284.94,4284.94,4284.94,4284.94,0.0,4261.8214,4261.8214,4261.8214,4261.8214,0.0
2024-10-09 12:55:00,4279.96,4279.96,4279.96,4279.96,100.0,4256.8683,4256.8683,4256.8683,4256.8683,100.0
2024-10-09 13:00:00,4274.31,4274.31,4274.31,4274.31,100.0,4251.2488,4251.2488,4251.2488,4251.2488,100.0
2024-10-09 13:05:00,4274.31,4274.31,4274.31,4274.31,0.0,4251.2488,4251.2488,4251.2488,4251.2488,0.0
2024-10-09 13:10:00,4276.69,4276.69,4276.68,4276.69,107.0,4253.6159,4253.6159,4253.606,4253.6159,107.0
2024-10-09 13:15:00,4280.79,4280.79,4280.79,4280.79,100.0,4257.6938,4257.6938,4257.6938,4257.6938,100.0
2024-10-09 13:20:00,4280.79,4280.79,4280.79,4280.79,0.0,4257.6938,4257.6938,4257.6938,4257.6938,0.0
2024-10-09 13:25:00,4280.79,4280.79,4280.79,4280.79,0.0,4257.6938,4257.6938,4257.6938,4257.6938,0.0
2024-10-09 13:30:00,4281.4,4281.4,4281.4,4281.4,108.0,4258.3005,4258.3005,4258.3005,4258.3005,108.0
2024-10-09 13:35:00,4281.4,4281.4,4281.4,4281.4,0.0,4258.3005,4258.3005,4258.3005,4258.3005,0.0
2024-10-09 13:40:00,4286.41,4286.41,4286.41,4286.41,100.0,4263.2835,4263.2835,4263.2835,4263.2835,100.0
2024-10-09 13:45:00,4286.41,4286.41,4286.41,4286.41,0.0,4263.2835,4263.2835,4263.2835,4263.2835,0.0
2024-10-09 13:50:00,4280.26,4280.26,4272.99,4272.99,500.0,4257.1667,4257.1667,4249.9359,4249.9359,500.0
2024-10-09 13:55:00,4282.5,4283.94,4282.05,4283.94,300.0,4259.3946,4260.8268,4258.947,4260.8268,300.0
2024-10-09 14:00:00,4291.85,4291.85,4291.85,4291.85,117.0,4268.6941,4268.6941,4268.6941,4268.6941,117.0
2024-10-09 14:05:00,4291.83,4291.83,4291.83,4291.83,200.0,4268.6742,4268.6742,4268.6742,4268.6742,200.0
2024-10-09 14:10:00,4286.86,4288.47,4282.08,4282.08,300.0,4263.731,4265.3324,4258.9768,4258.9768,300.0
2024-10-09 14:15:00,4287.22,4287.22,4287.22,4287.22,100.0,4264.0891,4264.0891,4264.0891,4264.0891,100.0
2024-10-09 14:20:00,4287.22,4287.22,4287.22,4287.22,0.0,4264.0891,4264.0891,4264.0891,4264.0891,0.0
2024-10-09 14:25:00,4289.87,4289.87,4289.87,4289.87,100.0,4266.7248,4266.7248,4266.7248,4266.7248,100.0
2024-10-09 14:30:00,4289.87,4289.87,4289.87,4289.87,0.0,4266.7248,4266.7248,4266.7248,4266.7248,0.0
2024-10-09 14:35:00,4290.2,4290.2,4290.2,4290.2,205.0,4267.053,4267.053,4267.053,4267.053,205.0
2024-10-09 14:40:00,4288.17,4288.17,4288.17,4288.17,100.0,4265.034,4265.034,4265.034,4265.034,100.0
2024-10-09 14:45:00,4288.17,4288.17,4288.17,4288.17,0.0,4265.034,4265.034,4265.034,4265.034,0.0
2024-10-09 14:50:00,4294.34,4295.82,4292.76,4295.82,704.0,4271.1707,4272.6427,4269.5992,4272.6427,704.0
2024-10-09 14:55:00,4295.82,4295.82,4295.82,4295.82,0.0,4272.6427,4272.6427,4272.6427,4272.6427,0.0
2024-10-09 15:00:00,4286.35,4286.35,4286.35,4286.35,100.0,4263.2238,4263.2238,4263.2238,4263.2238,100.0
2024-10-09 15:05:00,4285.73,4287.79,4284.25,4284.98,711.0,4262.6071,4264.656,4261.1351,4261.8612,711.0
2024-10-09 15:10:00,4284.98,4289.86,4284.98,4289.86,300.0,4261.8612,4266.7149,4261.8612,4266.7149,300.0
2024-10-09 15:15:00,4292.34,4296.19,4292.34,4296.19,300.0,4269.1815,4273.0107,4269.1815,4273.0107,300.0
2024-10-09 15:20:00,4296.76,4296.76,4296.76,4296.76,200.0,4273.5776,4273.5776,4273.5776,4273.5776,200.0
2024-10-09 15:25:00,4295.63,4295.63,4293.52,4293.52,300.0,4272.4537,4272.4537,4270.3551,4270.3551,300.0
2024-10-09 15:30:00,4292.69,4296.72,4292.69,4294.4,400.0,4269.5296,4273.5378,4269.5296,4271.2304,400.0
2024-10-09 15:35:00,4294.27,4294.27,4293.72,4293.72,553.0,4271.1011,4271.1011,4270.554,4270.554,553.0
2024-10-09 15:40:00,4295.0,4295.22,4292.38,4294.0,1441.0,4271.8271,4272.0459,4269.2213,4270.8325,1441.0
2024-10-09 15:45:00,4294.81,4297.35,4294.81,4297.35,611.0,4271.6381,4274.1644,4271.6381,4274.1644,611.0
2024-10-09 15:50:00,4297.53,4304.77,4297.4,4300.36,3177.0,4274.3435,4281.5444,4274.2142,4277.1582,3177.0
2024-10-09 15:55:00,4294.31,4295.41,4292.39,4292.43,1200.0,4271.1408,4272.2349,4269.2312,4269.271,1200.0
2024-10-10 09:30:00,4289.0,4293.18,4276.36,4276.48,4206.0,4265.8595,4270.0169,4253.2877,4253.407,4206.0
2024-10-10 09:35:00,4276.48,4276.48,4276.48,4276.48,0.0,4253.407,4253.407,4253.407,4253.407,0.0
2024-10-10 09:40:00,4278.78,4279.1,4272.71,4272.71,1426.0,4255.6946,4256.0129,4249.6574,4249.6574,1426.0
2024-10-10 09:45:00,4270.01,4272.93,4268.15,4268.15,876.0,4246.972,4249.8762,4245.122,4245.122,876.0
2024-10-10 09:50:00,4278.6,4280.82,4271.53,4280.15,3424.0,4255.5156,4257.7236,4248.4838,4257.0572,3424.0
2024-10-10 09:55:00,4280.53,4287.5,4280.52,4286.81,732.0,4257.4352,4264.3676,4257.4252,4263.6813,732.0
2024-10-10 10:00:00,4284.28,4284.29,4284.28,4284.28,100.0,4261.165,4261.1749,4261.165,4261.165,100.0
2024-10-10 10:05:00,4284.28,4284.28,4284.28,4284.28,0.0,4261.165,4261.165,4261.165,4261.165,0.0
2024-10-10 10:10:00,4284.28,4284.28,4284.28,4284.28,0.0,4261.165,4261.165,4261.165,4261.165,0.0
2024-10-10 10:15:00,4290.71,4292.69,4290.71,4290.99,300.0,4267.5603,4269.5296,4267.5603,4267.8388,300.0
2024-10-10 10:20:00,4294.02,4294.02,4289.83,4289.83,225.0,4270.8524,4270.8524,4266.685,4266.685,225.0
2024-10-10 10:25:00,4295.61,4295.61,4295.61,4295.61,100.0,4272.4338,4272.4338,4272.4338,4272.4338,100.0
2024-10-10 10:30:00,4295.61,4295.61,4295.61,4295.61,0.0,4272.4338,4272.4338,4272.4338,4272.4338,0.0
2024-10-10 10:35:00,4298.0,4300.3,4293.55,4295.2,425.0,4274.8109,4277.0985,4270.3849,4272.026,425.0
2024-10-10 10:40:00,4296.06,4299.81,4296.06,4299.81,300.0,4272.8814,4276.6112,4272.8814,4276.6112,300.0
2024-10-10 10:45:00,4300.16,4300.16,4300.16,4300.16,100.0,4276.9593,4276.9593,4276.9593,4276.9593,100.0
2024-10-10 10:50:00,4292.42,4292.42,4288.83,4289.64,500.0,4269.261,4269.261,4265.6904,4266.496,500.0
2024-10-10 10:55:00,4285.09,4285.09,4285.08,4285.08,300.0,4261.9706,4261.9706,4261.9606,4261.9606,300.0
2024-10-10 11:00:00,4285.7,4289.16,4285.69,4289.16,200.0,4262.5773,4266.0186,4262.5674,4266.0186,200.0
2024-10-10 11:05:00,4289.16,4289.16,4289.16,4289.16,0.0,4266.0186,4266.0186,4266.0186,4266.0186,0.0
2024-10-10 11:10:00,4295.37,4295.37,4295.37,4295.37,100.0,4272.1951,4272.1951,4272.1951,4272.1951,100.0
2024-10-10 11:15:00,4295.37,4295.37,4295.37,4295.37,0.0,4272.1951,4272.1951,4272.1951,4272.1951,0.0
2024-10-10 11:20:00,4291.65,4291.65,4291.65,4291.65,100.0,4268.4952,4268.4952,4268.4952,4268.4952,100.0
2024-10-10 11:25:00,4301.01,4301.77,4299.41,4301.77,300.0,4277.8047,4278.5606,4276.2133,4278.5606,300.0
2024-10-10 11:30:00,4303.12,4303.12,4302.82,4302.82,300.0,4279.9033,4279.9033,4279.6049,4279.6049,300.0
2024-10-10 11:35:00,4305.38,4305.38,4305.37,4305.38,100.0,4282.1511,4282.1511,4282.1412,4282.1511,100.0
2024-10-10 11:40:00,4305.38,4305.38,4305.37,4305.38,200.0,4282.1511,4282.1511,4282.1412,4282.1511,200.0
2024-10-10 11:45:00,4305.38,4305.38,4305.38,4305.38,0.0,4282.1511,4282.1511,4282.1511,4282.1511,0.0
2024-10-10 11:50:00,4305.38,4305.38,4305.38,4305.38,0.0,4282.1511,4282.1511,4282.1511,4282.1511,0.0
2024-10-10 11:55:00,4305.38,4305.38,4305.38,4305.38,0.0,4282.1511,4282.1511,4282.1511,4282.1511,0.0
2024-10-10 12:00:00,4299.4,4299.4,4298.73,4298.73,200.0,4276.2034,4276.2034,4275.537,4275.537,200.0
2024-10-10 12:05:00,4295.74,4295.74,4293.62,4293.63,300.0,4272.5631,4272.5631,4270.4546,4270.4645,300.0
2024-10-10 12:10:00,4293.52,4295.07,4287.09,4295.07,1700.0,4270.3551,4271.8967,4263.9598,4271.8967,1700.0
2024-10-10 12:15:00,4296.96,4297.61,4296.96,4297.61,200.0,4273.7765,4274.423,4273.7765,4274.423,200.0
2024-10-10 12:20:00,4299.81,4304.12,4299.8,4304.12,200.0,4276.6112,4280.8979,4276.6012,4280.8979,200.0
2024-10-10 12:25:00,4304.12,4304.12,4304.12,4304.12,0.0,4280.8979,4280.8979,4280.8979,4280.8979,0.0
2024-10-10 12:30:00,4302.8,4308.0,4299.71,4308.0,420.0,4279.585,4284.757,4276.5117,4284.757,420.0
2024-10-10 12:35:00,4303.0,4303.0,4303.0,4303.0,100.0,4279.784,4279.784,4279.784,4279.784,100.0
2024-10-10 12:40:00,4297.91,4297.91,4297.91,4297.91,300.0,4274.7214,4274.7214,4274.7214,4274.7214,300.0
2024-10-10 12:45:00,4297.91,4297.91,4297.91,4297.91,0.0,4274.7214,4274.7214,4274.7214,4274.7214,0.0
2024-10-10 12:50:00,4297.91,4297.91,4297.91,4297.91,0.0,4274.7214,4274.7214,4274.7214,4274.7214,0.0
2024-10-10 12:55:00,4297.91,4297.91,4297.91,4297.91,0.0,4274.7214,4274.7214,4274.7214,4274.7214,0.0
2024-10-10 13:00:00,4297.91,4297.91,4297.91,4297.91,0.0,4274.7214,4274.7214,4274.7214,4274.7214,0.0
2024-10-10 13:05:00,4297.91,4297.91,4297.91,4297.91,0.0,4274.7214,4274.7214,4274.7214,4274.7214,0.0
2024-10-10 13:10:00,4291.66,4291.66,4288.75,4289.75,600.0,4268.5051,4268.5051,4265.6108,4266.6054,600.0
2024-10-10 13:15:00,4288.7,4288.71,4288.7,4288.7,100.0,4265.5611,4265.5711,4265.5611,4265.5611,100.0
2024-10-10 13:20:00,4288.32,4294.3,4288.31,4294.3,200.0,4265.1832,4271.1309,4265.1732,4271.1309,200.0
2024-10-10 13:25:00,4294.3,4294.3,4294.3,4294.3,0.0,4271.1309,4271.1309,4271.1309,4271.1309,0.0
2024-10-10 13:30:00,4294.3,4294.3,4294.3,4294.3,0.0,4271.1309,4271.1309,4271.1309,4271.1309,0.0
2024-10-10 13:35:00,4293.9,4293.9,4291.18,4291.79,900.0,4270.7331,4270.7331,4268.0277,4268.6344,900.0
2024-10-10 13:40:00,4287.89,4287.89,4287.88,4287.89,100.0,4264.7555,4264.7555,4264.7455,4264.7555,100.0
2024-10-10 13:45:00,4284.6,4284.6,4281.8,4281.8,300.0,4261.4832,4261.4832,4258.6983,4258.6983,300.0
2024-10-10 13:50:00,4281.87,4281.87,4281.87,4281.87,100.0,4258.768,4258.768,4258.768,4258.768,100.0
2024-10-10 13:55:00,4275.18,4286.31,4275.18,4286.31,400.0,4252.1141,4263.184,4252.1141,4263.184,400.0
2024-10-10 14:00:00,4286.31,4286.31,4286.31,4286.31,0.0,4263.184,4263.184,4263.184,4263.184,0.0
2024-10-10 14:05:00,4286.31,4286.31,4286.31,4286.31,0.0,4263.184,4263.184,4263.184,4263.184,0.0
2024-10-10 14:10:00,4286.31,4286.31,4286.31,4286.31,0.0,4263.184,4263.184,4263.184,4263.184,0.0
2024-10-10 14:15:00,4286.31,4286.31,4286.31,4286.31,0.0,4263.184,4263.184,4263.184,4263.184,0.0
2024-10-10 14:20:00,4286.31,4286.31,4286.31,4286.31,0.0,4263.184,4263.184,4263.184,4263.184,0.0
2024-10-10 14:25:00,4286.31,4286.31,4286.31,4286.31,0.0,4263.184,4263.184,4263.184,4263.184,0.0
2024-10-10 14:30:00,4286.31,4286.31,4286.31,4286.31,0.0,4263.184,4263.184,4263.184,4263.184,0.0
2024-10-10 14:35:00,4286.31,4286.31,4286.31,4286.31,0.0,4263.184,4263.184,4263.184,4263.184,0.0
2024-10-10 14:40:00,4275.88,4275.88,4275.88,4275.88,300.0,4252.8103,4252.8103,4252.8103,4252.8103,300.0
2024-10-10 14:45:00,4274.55,4274.55,4274.55,4274.55,100.0,4251.4875,4251.4875,4251.4875,4251.4875,100.0
2024-10-10 14:50:00,4274.55,4274.55,4274.55,4274.55,0.0,4251.4875,4251.4875,4251.4875,4251.4875,0.0
2024-10-10 14:55:00,4283.29,4283.29,4283.29,4283.29,100.0,4260.1803,4260.1803,4260.1803,4260.1803,100.0
2024-10-10 15:00:00,4281.3,4281.3,4281.3,4281.3,100.0,4258.201,4258.201,4258.201,4258.201,100.0
2024-10-10 15:05:00,4277.48,4277.48,4277.48,4277.48,200.0,4254.4016,4254.4016,4254.4016,4254.4016,200.0
2024-10-10 15:10:00,4278.85,4278.85,4278.85,4278.85,100.0,4255.7643,4255.7643,4255.7643,4255.7643,100.0
2024-10-10 15:15:00,4276.11,4277.29,4275.66,4276.27,600.0,4253.039,4254.2127,4252.5915,4253.1982,600.0
2024-10-10 15:20:00,4275.63,4275.63,4267.24,4267.24,2016.0,4252.5616,4252.5616,4244.2169,4244.2169,2016.0
2024-10-10 15:25:00,4270.59,4270.59,4270.59,4270.59,100.0,4247.5488,4247.5488,4247.5488,4247.5488,100.0
2024-10-10 15:30:00,4268.41,4268.41,4268.41,4268.41,100.0,4245.3806,4245.3806,4245.3806,4245.3806,100.0
2024-10-10 15:35:00,4275.54,4279.42,4275.54,4279.42,225.0,4252.4721,4256.3312,4252.4721,4256.3312,225.0
2024-10-10 15:40:00,4279.42,4279.42,4279.42,4279.42,0.0,4256.3312,4256.3312,4256.3312,4256.3312,0.0
2024-10-10 15:45:00,4282.98,4282.98,4282.97,4282.98,100.0,4259.872,4259.872,4259.862,4259.872,100.0
2024-10-10 15:50:00,4282.92,4286.0,4282.92,4286.0,506.0,4259.8123,4262.8757,4259.8123,4262.8757,506.0
2024-10-10 15:55:00,4290.57,4290.57,4287.15,4289.2,700.0,4267.421,4267.421,4264.0195,4266.0584,700.0
2024-10-11 09:30:00,4300.0,4328.54,4300.0,4328.54,1547.0,4276.8001,4305.1862,4276.8001,4305.1862,1547.0
2024-10-11 09:35:00,4313.74,4318.11,4313.74,4314.5,600.0,4290.466,4294.8124,4290.466,4291.2219,600.0
2024-10-11 09:40:00,4314.5,4314.5,4314.5,4314.5,0.0,4291.2219,4291.2219,4291.2219,4291.2219,0.0
2024-10-11 09:45:00,4307.39,4307.39,4307.39,4307.39,100.0,4284.1503,4284.1503,4284.1503,4284.1503,100.0
2024-10-11 09:50:00,4307.39,4307.39,4307.39,4307.39,0.0,4284.1503,4284.1503,4284.1503,4284.1503,0.0
2024-10-11 09:55:00,4296.45,4296.45,4296.45,4296.45,100.0,4273.2693,4273.2693,4273.2693,4273.2693,100.0
2024-10-11 10:00:00,4297.56,4297.56,4284.51,4284.52,300.0,4274.3733,4274.3733,4261.3937,4261.4037,300.0
2024-10-11 10:05:00,4287.74,4287.74,4287.74,4287.74,100.0,4264.6063,4264.6063,4264.6063,4264.6063,100.0
2024-10-11 10:10:00,4294.19,4294.5,4294.18,4294.5,200.0,4271.0215,4271.3298,4271.0115,4271.3298,200.0
2024-10-11 10:15:00,4299.0,4299.0,4296.83,4296.84,200.0,4275.8055,4275.8055,4273.6472,4273.6572,200.0
2024-10-11 10:20:00,4296.84,4296.84,4296.84,4296.84,0.0,4273.6572,4273.6572,4273.6572,4273.6572,0.0
2024-10-11 10:25:00,4292.11,4293.5,4291.31,4293.49,400.0,4268.9527,4270.3352,4268.157,4270.3253,400.0
2024-10-11 10:30:00,4302.66,4302.66,4302.65,4302.66,100.0,4279.4458,4279.4458,4279.4358,4279.4458,100.0
2024-10-11 10:35:00,4295.65,4295.65,4295.65,4295.65,125.0,4272.4736,4272.4736,4272.4736,4272.4736,125.0
2024-10-11 10:40:00,4293.86,4293.86,4293.81,4293.81,200.0,4270.6933,4270.6933,4270.6435,4270.6435,200.0
2024-10-11 10:45:00,4295.08,4302.02,4295.08,4296.66,700.0,4271.9067,4278.8092,4271.9067,4273.4782,700.0
2024-10-11 10:50:00,4300.85,4302.12,4299.82,4301.0,500.0,4277.6456,4278.9087,4276.6211,4277.7948,500.0
2024-10-11 10:55:00,4301.5,4303.46,4296.49,4298.2,500.0,4278.2921,4280.2415,4273.3091,4275.0099,500.0
2024-10-11 11:00:00,4296.49,4298.0,4296.49,4297.54,672.0,4273.3091,4274.8109,4273.3091,4274.3534,672.0
2024-10-11 11:05:00,4298.0,4300.24,4298.0,4300.24,300.0,4274.8109,4277.0389,4274.8109,4277.0389,300.0
2024-10-11 11:10:00,4303.13,4303.13,4303.13,4303.13,100.0,4279.9133,4279.9133,4279.9133,4279.9133,100.0
2024-10-11 11:15:00,4305.56,4305.56,4305.56,4305.56,307.0,4282.3301,4282.3301,4282.3301,4282.3301,307.0
2024-10-11 11:20:00,4305.56,4305.56,4305.56,4305.56,0.0,4282.3301,4282.3301,4282.3301,4282.3301,0.0
2024-10-11 11:25:00,4294.24,4294.24,4294.24,4294.24,100.0,4271.0712,4271.0712,4271.0712,4271.0712,100.0
2024-10-11 11:30:00,4294.15,4294.15,4294.15,4294.15,100.0,4270.9817,4270.9817,4270.9817,4270.9817,100.0
2024-10-11 11:35:00,4296.26,4305.32,4296.26,4301.07,1400.0,4273.0803,4282.0914,4273.0803,4277.8644,1400.0
2024-10-11 11:40:00,4304.96,4312.11,4304.96,4312.11,327.0,4281.7334,4288.8448,4281.7334,4288.8448,327.0
2024-10-11 11:45:00,4312.11,4312.11,4312.11,4312.11,0.0,4288.8448,4288.8448,4288.8448,4288.8448,0.0
2024-10-11 11:50:00,4312.11,4312.11,4312.11,4312.11,0.0,4288.8448,4288.8448,4288.8448,4288.8448,0.0
2024-10-11 11:55:00,4312.11,4312.11,4312.11,4312.11,0.0,4288.8448,4288.8448,4288.8448,4288.8448,0.0
2024-10-11 12:00:00,4303.21,4304.19,4303.21,4304.19,200.0,4279.9928,4280.9675,4279.9928,4280.9675,200.0
2024-10-11 12:05:00,4304.19,4304.19,4304.19,4304.19,0.0,4280.9675,4280.9675,4280.9675,4280.9675,0.0
2024-10-11 12:10:00,4294.46,4295.39,4291.65,4291.65,500.0,4271.29,4272.215,4268.4952,4268.4952,500.0
2024-10-11 12:15:00,4291.65,4291.65,4291.65,4291.65,0.0,4268.4952,4268.4952,4268.4952,4268.4952,0.0
2024-10-11 12:20:00,4291.65,4291.65,4291.65,4291.65,0.0,4268.4952,4268.4952,4268.4952,4268.4952,0.0
2024-10-11 12:25:00,4291.65,4291.65,4291.65,4291.65,0.0,4268.4952,4268.4952,4268.4952,4268.4952,0.0
2024-10-11 12:30:00,4291.65,4291.65,4291.65,4291.65,0.0,4268.4952,4268.4952,4268.4952,4268.4952,0.0
2024-10-11 12:35:00,4290.52,4290.52,4290.52,4290.52,100.0,4267.3713,4267.3713,4267.3713,4267.3713,100.0
2024-10-11 12:40:00,4285.01,4285.01,4285.01,4285.01,199.0,4261.891,4261.891,4261.891,4261.891,199.0
2024-10-11 12:45:00,4285.01,4285.01,4285.01,4285.01,0.0,4261.891,4261.891,4261.891,4261.891,0.0
2024-10-11 12:50:00,4284.12,4284.12,4284.12,4284.12,100.0,4261.0058,4261.0058,4261.0058,4261.0058,100.0
2024-10-11 12:55:00,4284.12,4284.12,4284.12,4284.12,0.0,4261.0058,4261.0058,4261.0058,4261.0058,0.0
2024-10-11 13:00:00,4285.0,4287.54,4285.0,4287.54,200.0,4261.8811,4264.4074,4261.8811,4264.4074,200.0
2024-10-11 13:05:00,4287.54,4287.54,4287.54,4287.54,0.0,4264.4074,4264.4074,4264.4074,4264.4074,0.0
2024-10-11 13:10:00,4283.89,4283.89,4283.89,4283.89,100.0,4260.7771,4260.7771,4260.7771,4260.7771,100.0
2024-10-11 13:15:00,4283.89,4283.89,4283.89,4283.89,0.0,4260.7771,4260.7771,4260.7771,4260.7771,0.0
2024-10-11 13:20:00,4283.89,4283.89,4283.89,4283.89,0.0,4260.7771,4260.7771,4260.7771,4260.7771,0.0
2024-10-11 13:25:00,4277.86,4277.86,4277.86,4277.86,100.0,4254.7796,4254.7796,4254.7796,4254.7796,100.0
2024-10-11 13:30:00,4279.51,4279.51,4279.5,4279.51,100.0,4256.4207,4256.4207,4256.4108,4256.4207,100.0
2024-10-11 13:35:00,4284.55,4284.55,4280.4,4282.12,614.0,4261.4335,4261.4335,4257.3059,4259.0166,614.0
2024-10-11 13:40:00,4282.12,4282.12,4282.12,4282.12,0.0,4259.0166,4259.0166,4259.0166,4259.0166,0.0
2024-10-11 13:45:00,4284.31,4284.31,4284.3,4284.31,100.0,4261.1948,4261.1948,4261.1849,4261.1948,100.0
2024-10-11 13:50:00,4286.31,4288.15,4284.0,4284.0,2052.0,4263.184,4265.0141,4260.8865,4260.8865,2052.0
2024-10-11 13:55:00,4289.71,4290.63,4287.31,4287.32,509.0,4266.5657,4267.4807,4264.1786,4264.1886,509.0
2024-10-11 14:00:00,4287.32,4290.63,4287.31,4290.63,300.0,4264.1886,4267.4807,4264.1786,4267.4807,300.0
2024-10-11 14:05:00,4283.97,4283.97,4283.97,4283.97,100.0,4260.8566,4260.8566,4260.8566,4260.8566,100.0
2024-10-11 14:10:00,4287.7,4287.7,4283.92,4283.92,200.0,4264.5665,4264.5665,4260.8069,4260.8069,200.0
2024-10-11 14:15:00,4283.92,4283.92,4283.92,4283.92,0.0,4260.8069,4260.8069,4260.8069,4260.8069,0.0
2024-10-11 14:20:00,4287.21,4287.21,4287.21,4287.21,100.0,4264.0792,4264.0792,4264.0792,4264.0792,100.0
2024-10-11 14:25:00,4287.21,4287.21,4287.21,4287.21,0.0,4264.0792,4264.0792,4264.0792,4264.0792,0.0
2024-10-11 14:30:00,4288.71,4288.71,4288.71,4288.71,153.0,4265.5711,4265.5711,4265.5711,4265.5711,153.0
2024-10-11 14:35:00,4285.02,4285.02,4284.9,4284.9,200.0,4261.901,4261.901,4261.7816,4261.7816,200.0
2024-10-11 14:40:00,4284.9,4284.9,4284.9,4284.9,0.0,4261.7816,4261.7816,4261.7816,4261.7816,0.0
2024-10-11 14:45:00,4286.36,4286.61,4286.36,4286.61,200.0,4263.2337,4263.4824,4263.2337,4263.4824,200.0
2024-10-11 14:50:00,4286.61,4286.61,4286.61,4286.61,0.0,4263.4824,4263.4824,4263.4824,4263.4824,0.0
2024-10-11 14:55:00,4286.61,4286.61,4286.61,4286.61,0.0,4263.4824,4263.4824,4263.4824,4263.4824,0.0
2024-10-11 15:00:00,4286.61,4286.61,4286.61,4286.61,0.0,4263.4824,4263.4824,4263.4824,4263.4824,0.0
2024-10-11 15:05:00,4286.14,4286.14,4285.4,4285.4,200.0,4263.0149,4263.0149,4262.2789,4262.2789,200.0
2024-10-11 15:10:00,4288.17,4288.46,4288.17,4288.45,220.0,4265.034,4265.3224,4265.034,4265.3125,220.0
2024-10-11 15:15:00,4288.45,4288.45,4288.45,4288.45,0.0,4265.3125,4265.3125,4265.3125,4265.3125,0.0
2024-10-11 15:20:00,4290.02,4292.31,4290.0,4292.31,500.0,4266.874,4269.1516,4266.8541,4269.1516,500.0
2024-10-11 15:25:00,4292.31,4292.31,4292.31,4292.31,0.0,4269.1516,4269.1516,4269.1516,4269.1516,0.0
2024-10-11 15:30:00,4292.31,4292.31,4292.31,4292.31,0.0,4269.1516,4269.1516,4269.1516,4269.1516,0.0
2024-10-11 15:35:00,4292.54,4292.54,4289.54,4290.73,538.0,4269.3804,4269.3804,4266.3966,4267.5802,538.0
2024-10-11 15:40:00,4294.47,4294.5,4294.47,4294.5,600.0,4271.3,4271.3298,4271.3,4271.3298,600.0
2024-10-11 15:45:00,4294.13,4294.13,4294.13,4294.13,100.0,4270.9618,4270.9618,4270.9618,4270.9618,100.0
2024-10-11 15:50:00,4289.24,4290.54,4279.67,4285.17,2071.0,4266.0982,4267.3912,4256.5798,4262.0502,2071.0
2024-10-11 15:55:00,4286.52,4287.97,4283.93,4285.25,1230.0,4263.3929,4264.8351,4260.8168,4262.1297,1230.0
2024-10-14 09:30:00,4297.42,4297.42,4297.42,4297.42,996.0,4274.2341,4274.2341,4274.2341,4274.2341,996.0
2024-10-14 09:35:00,4288.86,4288.86,4288.85,4288.86,100.0,4265.7203,4265.7203,4265.7103,4265.7203,100.0
2024-10-14 09:40:00,4286.09,4286.09,4284.7,4284.7,300.0,4262.9652,4262.9652,4261.5827,4261.5827,300.0
2024-10-14 09:45:00,4285.0,4285.0,4285.0,4285.0,100.0,4261.8811,4261.8811,4261.8811,4261.8811,100.0
2024-10-14 09:50:00,4298.5,4298.5,4295.65,4295.65,200.0,4275.3082,4275.3082,4272.4736,4272.4736,200.0
2024-10-14 09:55:00,4303.0,4303.0,4303.0,4303.0,100.0,4279.784,4279.784,4279.784,4279.784,100.0
2024-10-14 10:00:00,4303.0,4303.0,4303.0,4303.0,0.0,4279.784,4279.784,4279.784,4279.784,0.0
2024-10-14 10:05:00,4303.0,4303.0,4303.0,4303.0,0.0,4279.784,4279.784,4279.784,4279.784,0.0
2024-10-14 10:10:00,4303.0,4303.0,4303.0,4303.0,0.0,4279.784,4279.784,4279.784,4279.784,0.0
2024-10-14 10:15:00,4296.96,4296.96,4296.96,4296.96,100.0,4273.7765,4273.7765,4273.7765,4273.7765,100.0
2024-10-14 10:20:00,4296.95,4296.95,4296.95,4296.95,100.0,4273.7666,4273.7666,4273.7666,4273.7666,100.0
2024-10-14 10:25:00,4301.49,4306.6,4301.49,4306.6,200.0,4278.2821,4283.3645,4278.2821,4283.3645,200.0
2024-10-14 10:30:00,4306.6,4306.6,4306.6,4306.6,0.0,4283.3645,4283.3645,4283.3645,4283.3645,0.0
2024-10-14 10:35:00,4314.64,4314.64,4314.0,4314.0,569.0,4291.3612,4291.3612,4290.7246,4290.7246,569.0
2024-10-14 10:40:00,4314.0,4314.0,4314.0,4314.0,0.0,4290.7246,4290.7246,4290.7246,4290.7246,0.0
2024-10-14 10:45:00,4318.19,4318.19,4318.19,4318.19,100.0,4294.892,4294.892,4294.892,4294.892,100.0
2024-10-14 10:50:00,4310.35,4310.35,4309.77,4309.77,300.0,4287.0943,4287.0943,4286.5174,4286.5174,300.0
2024-10-14 10:55:00,4297.99,4298.63,4297.99,4298.26,300.0,4274.801,4275.4375,4274.801,4275.0695,300.0
2024-10-14 11:00:00,4298.26,4298.26,4298.26,4298.26,0.0,4275.0695,4275.0695,4275.0695,4275.0695,0.0
2024-10-14 11:05:00,4295.26,4300.51,4293.98,4293.98,400.0,4272.0857,4277.3074,4270.8126,4270.8126,400.0
2024-10-14 11:10:00,4293.98,4293.98,4293.98,4293.98,0.0,4270.8126,4270.8126,4270.8126,4270.8126,0.0
2024-10-14 11:15:00,4297.39,4302.09,4297.39,4302.09,200.0,4274.2042,4278.8789,4274.2042,4278.8789,200.0
2024-10-14 11:20:00,4302.18,4302.18,4296.04,4296.04,200.0,4278.9684,4278.9684,4272.8615,4272.8615,200.0
2024-10-14 11:25:00,4294.49,4294.49,4294.49,4294.49,400.0,4271.3199,4271.3199,4271.3199,4271.3199,400.0
2024-10-14 11:30:00,4288.7,4292.5,4288.7,4292.5,300.0,4265.5611,4269.3406,4265.5611,4269.3406,300.0
2024-10-14 11:35:00,4292.5,4292.5,4292.5,4292.5,0.0,4269.3406,4269.3406,4269.3406,4269.3406,0.0
2024-10-14 11:40:00,4298.29,4298.3,4293.04,4293.04,200.0,4275.0994,4275.1093,4269.8777,4269.8777,200.0
2024-10-14 11:45:00,4293.04,4293.04,4293.04,4293.04,0.0,4269.8777,4269.8777,4269.8777,4269.8777,0.0
2024-10-14 11:50:00,4293.04,4293.04,4293.04,4293.04,0.0,4269.8777,4269.8777,4269.8777,4269.8777,0.0
2024-10-14 11:55:00,4293.04,4293.04,4293.04,4293.04,0.0,4269.8777,4269.8777,4269.8777,4269.8777,0.0
2024-10-14 12:00:00,4293.04,4293.04,4293.04,4293.04,0.0,4269.8777,4269.8777,4269.8777,4269.8777,0.0
2024-10-14 12:05:00,4308.49,4308.5,4308.49,4308.49,100.0,4285.2443,4285.2543,4285.2443,4285.2443,100.0
2024-10-14 12:10:00,4304.52,4304.52,4302.68,4302.69,400.0,4281.2958,4281.2958,4279.4657,4279.4756,400.0
2024-10-14 12:15:00,4299.37,4299.37,4299.37,4299.37,400.0,4276.1735,4276.1735,4276.1735,4276.1735,400.0
2024-10-14 12:20:00,4299.37,4299.37,4299.37,4299.37,0.0,4276.1735,4276.1735,4276.1735,4276.1735,0.0
2024-10-14 12:25:00,4299.37,4299.37,4299.37,4299.37,0.0,4276.1735,4276.1735,4276.1735,4276.1735,0.0
2024-10-14 12:30:00,4292.75,4292.75,4292.75,4292.75,100.0,4269.5893,4269.5893,4269.5893,4269.5893,100.0
2024-10-14 12:35:00,4290.9,4290.9,4290.89,4290.9,100.0,4267.7492,4267.7492,4267.7393,4267.7492,100.0
2024-10-14 12:40:00,4290.9,4290.9,4290.9,4290.9,0.0,4267.7492,4267.7492,4267.7492,4267.7492,0.0
2024-10-14 12:45:00,4290.9,4290.9,4290.9,4290.9,0.0,4267.7492,4267.7492,4267.7492,4267.7492,0.0
2024-10-14 12:50:00,4290.16,4290.16,4287.72,4287.72,200.0,4267.0132,4267.0132,4264.5864,4264.5864,200.0
2024-10-14 12:55:00,4292.2,4292.2,4291.08,4291.08,500.0,4269.0422,4269.0422,4267.9283,4267.9283,500.0
2024-10-14 13:00:00,4291.53,4291.53,4285.43,4289.5,1504.0,4268.3758,4268.3758,4262.3088,4266.3568,1504.0
2024-10-14 13:05:00,4289.99,4289.99,4289.99,4289.99,100.0,4266.8442,4266.8442,4266.8442,4266.8442,100.0
2024-10-14 13:10:00,4289.99,4289.99,4289.99,4289.99,0.0,4266.8442,4266.8442,4266.8442,4266.8442,0.0
2024-10-14 13:15:00,4285.43,4285.43,4285.11,4285.26,400.0,4262.3088,4262.3088,4261.9905,4262.1397,400.0
2024-10-14 13:20:00,4285.26,4285.26,4285.26,4285.26,600.0,4262.1397,4262.1397,4262.1397,4262.1397,600.0
2024-10-14 13:25:00,4285.26,4285.26,4285.26,4285.26,0.0,4262.1397,4262.1397,4262.1397,4262.1397,0.0
2024-10-14 13:30:00,4285.26,4285.26,4285.26,4285.26,0.0,4262.1397,4262.1397,4262.1397,4262.1397,0.0
2024-10-14 13:35:00,4285.26,4285.26,4285.26,4285.26,0.0,4262.1397,4262.1397,4262.1397,4262.1397,0.0
2024-10-14 13:40:00,4285.26,4285.26,4285.26,4285.26,0.0,4262.1397,4262.1397,4262.1397,4262.1397,0.0
2024-10-14 13:45:00,4285.26,4285.26,4285.26,4285.26,0.0,4262.1397,4262.1397,4262.1397,4262.1397,0.0
2024-10-14 13:50:00,4285.26,4285.26,4285.26,4285.26,0.0,4262.1397,4262.1397,4262.1397,4262.1397,0.0
2024-10-14 13:55:00,4286.08,4286.08,4284.1,4284.1,200.0,4262.9552,4262.9552,4260.9859,4260.9859,200.0
2024-10-14 14:00:00,4284.1,4284.1,4284.1,4284.1,0.0,4260.9859,4260.9859,4260.9859,4260.9859,0.0
2024-10-14 14:05:00,4284.8,4284.98,4284.8,4284.98,225.0,4261.6822,4261.8612,4261.6822,4261.8612,225.0
2024-10-14 14:10:00,4286.64,4286.64,4286.63,4286.64,100.0,4263.5122,4263.5122,4263.5023,4263.5122,100.0
2024-10-14 14:15:00,4286.64,4286.64,4286.64,4286.64,0.0,4263.5122,4263.5122,4263.5122,4263.5122,0.0
2024-10-14 14:20:00,4285.56,4287.21,4285.34,4287.2,400.0,4262.4381,4264.0792,4262.2192,4264.0692,400.0
2024-10-14 14:25:00,4287.2,4287.2,4287.2,4287.2,0.0,4264.0692,4264.0692,4264.0692,4264.0692,0.0
2024-10-14 14:30:00,4287.26,4287.26,4287.26,4287.26,100.0,4264.1289,4264.1289,4264.1289,4264.1289,100.0
2024-10-14 14:35:00,4286.22,4286.22,4286.21,4286.22,100.0,4263.0945,4263.0945,4263.0845,4263.0945,100.0
2024-10-14 14:40:00,4291.91,4291.91,4291.91,4291.91,100.0,4268.7538,4268.7538,4268.7538,4268.7538,100.0
2024-10-14 14:45:00,4291.91,4291.91,4291.91,4291.91,0.0,4268.7538,4268.7538,4268.7538,4268.7538,0.0
2024-10-14 14:50:00,4292.83,4292.83,4290.99,4290.99,200.0,4269.6688,4269.6688,4267.8388,4267.8388,200.0
2024-10-14 14:55:00,4290.99,4290.99,4290.99,4290.99,0.0,4267.8388,4267.8388,4267.8388,4267.8388,0.0
2024-10-14 15:00:00,4291.0,4291.0,4289.38,4289.39,200.0,4267.8487,4267.8487,4266.2374,4266.2474,200.0
2024-10-14 15:05:00,4289.39,4289.39,4289.39,4289.39,0.0,4266.2474,4266.2474,4266.2474,4266.2474,0.0
2024-10-14 15:10:00,4291.94,4291.95,4290.2,4291.02,621.0,4268.7836,4268.7936,4267.053,4267.8686,621.0
2024-10-14 15:15:00,4286.6,4291.5,4286.6,4291.5,610.0,4263.4724,4268.346,4263.4724,4268.346,610.0
2024-10-14 15:20:00,4293.48,4297.31,4293.48,4297.31,300.0,4270.3153,4274.1247,4270.3153,4274.1247,300.0
2024-10-14 15:25:00,4300.81,4300.81,4300.57,4300.57,235.0,4277.6058,4277.6058,4277.3671,4277.3671,235.0
2024-10-14 15:30:00,4300.12,4300.12,4296.24,4298.43,1329.0,4276.9195,4276.9195,4273.0604,4275.2386,1329.0
2024-10-14 15:35:00,4298.43,4298.43,4298.43,4298.43,0.0,4275.2386,4275.2386,4275.2386,4275.2386,0.0
2024-10-14 15:40:00,4298.53,4299.16,4296.97,4296.97,507.0,4275.3381,4275.9647,4273.7865,4273.7865,507.0
2024-10-14 15:45:00,4299.14,4301.38,4298.82,4301.38,500.0,4275.9448,4278.1727,4275.6265,4278.1727,500.0
2024-10-14 15:50:00,4295.67,4301.01,4295.67,4301.01,200.0,4272.4935,4277.8047,4272.4935,4277.8047,200.0
2024-10-14 15:55:00,4297.24,4302.34,4297.24,4302.34,995.0,4274.055,4279.1275,4274.055,4279.1275,995.0
2024-10-15 09:30:00,4278.35,4312.0,4274.51,4312.0,3952.0,4255.267,4288.7354,4251.4477,4288.7354,3952.0
2024-10-15 09:35:00,4321.0,4335.6,4321.0,4324.09,1000.0,4297.6868,4312.2081,4297.6868,4300.7602,1000.0
2024-10-15 09:40:00,4328.09,4328.09,4328.08,4328.09,100.0,4304.7386,4304.7386,4304.7286,4304.7386,100.0
2024-10-15 09:45:00,4335.5,4358.4,4335.5,4358.4,1000.0,4312.1086,4334.8851,4312.1086,4334.8851,1000.0
2024-10-15 09:50:00,4357.3,4371.17,4357.29,4357.95,801.0,4333.791,4347.5862,4333.781,4334.4375,801.0
2024-10-15 09:55:00,4343.48,4343.48,4343.48,4343.48,100.0,4320.0456,4320.0456,4320.0456,4320.0456,100.0
2024-10-15 10:00:00,4349.48,4364.75,4349.48,4364.75,700.0,4326.0132,4341.2008,4326.0132,4341.2008,700.0
2024-10-15 10:05:00,4363.47,4363.47,4357.21,4357.21,300.0,4339.9277,4339.9277,4333.7015,4333.7015,300.0
2024-10-15 10:10:00,4358.14,4362.0,4356.0,4356.0,638.0,4334.6265,4338.4656,4332.498,4332.498,638.0
2024-10-15 10:15:00,4356.0,4356.0,4356.0,4356.0,0.0,4332.498,4332.498,4332.498,4332.498,0.0
2024-10-15 10:20:00,4354.89,4356.15,4352.53,4356.15,528.0,4331.394,4332.6472,4329.0467,4332.6472,528.0
2024-10-15 10:25:00,4349.23,4349.5,4340.01,4349.5,600.0,4325.7645,4326.0331,4316.5943,4326.0331,600.0
2024-10-15 10:30:00,4337.1,4337.1,4337.1,4337.1,100.0,4313.7,4313.7,4313.7,4313.7,100.0
2024-10-15 10:35:00,4331.74,4340.01,4331.74,4340.01,200.0,4308.3689,4316.5943,4308.3689,4316.5943,200.0
2024-10-15 10:40:00,4336.01,4342.03,4329.61,4331.87,1478.0,4312.6159,4318.6034,4306.2504,4308.4982,1478.0
2024-10-15 10:45:00,4340.63,4340.63,4340.62,4340.63,100.0,4317.2109,4317.2109,4317.201,4317.2109,100.0
2024-10-15 10:50:00,4340.63,4340.63,4340.63,4340.63,0.0,4317.2109,4317.2109,4317.2109,4317.2109,0.0
2024-10-15 10:55:00,4340.63,4340.63,4340.63,4340.63,0.0,4317.2109,4317.2109,4317.2109,4317.2109,0.0
2024-10-15 11:00:00,4329.02,4329.02,4329.02,4329.02,300.0,4305.6636,4305.6636,4305.6636,4305.6636,300.0
2024-10-15 11:05:00,4332.08,4332.08,4332.08,4332.08,100.0,4308.7071,4308.7071,4308.7071,4308.7071,100.0
2024-10-15 11:10:00,4327.97,4327.97,4327.97,4327.97,100.0,4304.6192,4304.6192,4304.6192,4304.6192,100.0
2024-10-15 11:15:00,4332.79,4332.99,4332.79,4332.99,300.0,4309.4132,4309.6122,4309.4132,4309.6122,300.0
2024-10-15 11:20:00,4331.16,4331.16,4324.1,4324.1,200.0,4307.792,4307.792,4300.7701,4300.7701,200.0
2024-10-15 11:25:00,4323.91,4325.3,4323.88,4323.88,400.0,4300.5811,4301.9636,4300.5513,4300.5513,400.0
2024-10-15 11:30:00,4323.88,4323.88,4323.88,4323.88,0.0,4300.5513,4300.5513,4300.5513,4300.5513,0.0
2024-10-15 11:35:00,4323.51,4323.51,4323.51,4323.51,100.0,4300.1833,4300.1833,4300.1833,4300.1833,100.0
2024-10-15 11:40:00,4325.23,4327.76,4322.97,4325.29,1228.0,4301.894,4304.4104,4299.6462,4301.9537,1228.0
2024-10-15 11:45:00,4325.29,4325.29,4325.29,4325.29,0.0,4301.9537,4301.9537,4301.9537,4301.9537,0.0
2024-10-15 11:50:00,4318.31,4318.31,4318.31,4318.31,100.0,4295.0114,4295.0114,4295.0114,4295.0114,100.0
2024-10-15 11:55:00,4315.75,4315.75,4315.75,4315.75,100.0,4292.4652,4292.4652,4292.4652,4292.4652,100.0
2024-10-15 12:00:00,4317.77,4317.78,4317.77,4317.77,100.0,4294.4743,4294.4842,4294.4743,4294.4743,100.0
2024-10-15 12:05:00,4317.24,4320.45,4317.24,4320.45,811.0,4293.9471,4297.1398,4293.9471,4297.1398,811.0
2024-10-15 12:10:00,4320.69,4321.79,4320.69,4321.79,500.0,4297.3785,4298.4726,4297.3785,4298.4726,500.0
2024-10-15 12:15:00,4320.54,4320.54,4320.54,4320.54,100.0,4297.2293,4297.2293,4297.2293,4297.2293,100.0
2024-10-15 12:20:00,4320.54,4320.54,4320.54,4320.54,0.0,4297.2293,4297.2293,4297.2293,4297.2293,0.0
2024-10-15 12:25:00,4333.38,4333.38,4327.92,4327.92,678.0,4310.0001,4310.0001,4304.5695,4304.5695,678.0
2024-10-15 12:30:00,4333.43,4333.71,4330.84,4333.16,1000.0,4310.0498,4310.3283,4307.4738,4309.7812,1000.0
2024-10-15 12:35:00,4327.0,4327.0,4327.0,4327.0,100.0,4303.6545,4303.6545,4303.6545,4303.6545,100.0
2024-10-15 12:40:00,4326.52,4326.52,4321.25,4321.26,400.0,4303.1771,4303.1771,4297.9355,4297.9454,400.0
2024-10-15 12:45:00,4315.28,4315.29,4314.69,4314.69,200.0,4291.9977,4292.0077,4291.4109,4291.4109,200.0
2024-10-15 12:50:00,4314.69,4314.69,4314.69,4314.69,0.0,4291.4109,4291.4109,4291.4109,4291.4109,0.0
2024-10-15 12:55:00,4314.8,4314.8,4314.8,4314.8,100.0,4291.5203,4291.5203,4291.5203,4291.5203,100.0
2024-10-15 13:00:00,4314.8,4314.8,4314.8,4314.8,0.0,4291.5203,4291.5203,4291.5203,4291.5203,0.0
2024-10-15 13:05:00,4314.8,4314.8,4314.08,4314.08,300.0,4291.5203,4291.5203,4290.8042,4290.8042,300.0
2024-10-15 13:10:00,4305.08,4306.68,4303.13,4303.18,700.0,4281.8527,4283.4441,4279.9133,4279.963,700.0
2024-10-15 13:15:00,4309.58,4311.0,4305.93,4311.0,1304.0,4286.3285,4287.7408,4282.6982,4287.7408,1304.0
2024-10-15 13:20:00,4311.0,4311.0,4311.0,4311.0,0.0,4287.7408,4287.7408,4287.7408,4287.7408,0.0
2024-10-15 13:25:00,4311.0,4311.0,4311.0,4311.0,0.0,4287.7408,4287.7408,4287.7408,4287.7408,0.0
2024-10-15 13:30:00,4312.01,4314.62,4307.54,4308.14,400.0,4288.7453,4291.3413,4284.2995,4284.8962,400.0
2024-10-15 13:35:00,4313.42,4313.42,4313.42,4313.42,100.0,4290.1477,4290.1477,4290.1477,4290.1477,100.0
2024-10-15 13:40:00,4312.88,4318.22,4312.88,4312.98,600.0,4289.6107,4294.9218,4289.6107,4289.7101,600.0
2024-10-15 13:45:00,4315.52,4318.22,4315.52,4318.22,200.0,4292.2364,4294.9218,4292.2364,4294.9218,200.0
2024-10-15 13:50:00,4318.22,4318.22,4318.22,4318.22,0.0,4294.9218,4294.9218,4294.9218,4294.9218,0.0
2024-10-15 13:55:00,4318.22,4318.22,4318.22,4318.22,0.0,4294.9218,4294.9218,4294.9218,4294.9218,0.0
2024-10-15 14:00:00,4315.92,4315.92,4315.92,4315.92,100.0,4292.6343,4292.6343,4292.6343,4292.6343,100.0
2024-10-15 14:05:00,4315.92,4315.92,4315.92,4315.92,0.0,4292.6343,4292.6343,4292.6343,4292.6343,0.0
2024-10-15 14:10:00,4315.92,4315.92,4315.92,4315.92,0.0,4292.6343,4292.6343,4292.6343,4292.6343,0.0
2024-10-15 14:15:00,4315.92,4315.92,4315.92,4315.92,0.0,4292.6343,4292.6343,4292.6343,4292.6343,0.0
2024-10-15 14:20:00,4313.48,4314.72,4312.01,4312.01,444.0,4290.2074,4291.4407,4288.7453,4288.7453,444.0
2024-10-15 14:25:00,4315.44,4315.44,4315.43,4315.44,100.0,4292.1568,4292.1568,4292.1469,4292.1568,100.0
2024-10-15 14:30:00,4312.02,4312.02,4312.02,4312.02,100.0,4288.7553,4288.7553,4288.7553,4288.7553,100.0
2024-10-15 14:35:00,4312.02,4312.02,4312.02,4312.02,0.0,4288.7553,4288.7553,4288.7553,4288.7553,0.0
2024-10-15 14:40:00,4311.32,4311.32,4311.32,4311.32,100.0,4288.0591,4288.0591,4288.0591,4288.0591,100.0
2024-10-15 14:45:00,4314.64,4314.64,4314.64,4314.64,200.0,4291.3612,4291.3612,4291.3612,4291.3612,200.0
2024-10-15 14:50:00,4318.12,4318.12,4316.26,4316.26,200.0,4294.8224,4294.8224,4292.9724,4292.9724,200.0
2024-10-15 14:55:00,4322.21,4322.21,4322.21,4322.21,200.0,4298.8903,4298.8903,4298.8903,4298.8903,200.0
2024-10-15 15:00:00,4320.82,4323.04,4320.82,4322.85,600.0,4297.5078,4299.7158,4297.5078,4299.5269,600.0
2024-10-15 15:05:00,4316.27,4317.52,4316.27,4317.52,300.0,4292.9824,4294.2256,4292.9824,4294.2256,300.0
2024-10-15 15:10:00,4317.52,4317.52,4317.52,4317.52,0.0,4294.2256,4294.2256,4294.2256,4294.2256,0.0
2024-10-15 15:15:00,4312.14,4312.14,4311.16,4311.16,200.0,4288.8746,4288.8746,4287.8999,4287.8999,200.0
2024-10-15 15:20:00,4309.18,4309.18,4309.18,4309.18,200.0,4285.9306,4285.9306,4285.9306,4285.9306,200.0
2024-10-15 15:25:00,4307.1,4307.1,4302.96,4302.96,200.0,4283.8618,4283.8618,4279.7442,4279.7442,200.0
2024-10-15 15:30:00,4302.24,4302.24,4302.23,4302.24,100.0,4279.0281,4279.0281,4279.0181,4279.0281,100.0
2024-10-15 15:35:00,4300.72,4305.13,4300.72,4305.13,418.0,4277.5163,4281.9025,4277.5163,4281.9025,418.0
2024-10-15 15:40:00,4313.37,4316.98,4313.36,4316.98,429.0,4290.098,4293.6885,4290.0881,4293.6885,429.0
2024-10-15 15:45:00,4315.37,4315.37,4314.68,4314.69,200.0,4292.0872,4292.0872,4291.4009,4291.4109,200.0
2024-10-15 15:50:00,4314.45,4314.45,4309.12,4310.11,700.0,4291.1722,4291.1722,4285.8709,4286.8556,700.0
2024-10-15 15:55:00,4308.17,4311.96,4305.23,4311.96,2198.0,4284.9261,4288.6956,4282.0019,4288.6956,2198.0
2024-10-16 09:30:00,4300.41,4314.53,4278.85,4314.53,3660.0,4277.2079,4291.2518,4255.7643,4291.2518,3660.0
2024-10-16 09:35:00,4316.5,4326.23,4316.5,4323.01,500.0,4293.2111,4302.8886,4293.2111,4299.686,500.0
2024-10-16 09:40:00,4327.39,4327.4,4327.39,4327.39,100.0,4304.0424,4304.0523,4304.0424,4304.0424,100.0
2024-10-16 09:45:00,4307.38,4312.71,4307.38,4312.7,300.0,4284.1403,4289.4416,4284.1403,4289.4316,300.0
2024-10-16 09:50:00,4309.49,4309.49,4295.8,4296.52,500.0,4286.2389,4286.2389,4272.6228,4273.3389,500.0
2024-10-16 09:55:00,4296.52,4296.52,4296.52,4296.52,0.0,4273.3389,4273.3389,4273.3389,4273.3389,0.0
2024-10-16 10:00:00,4310.63,4310.63,4310.62,4310.63,100.0,4287.3728,4287.3728,4287.3628,4287.3728,100.0
2024-10-16 10:05:00,4318.91,4328.96,4312.02,4328.96,1170.0,4295.6081,4305.6039,4288.7553,4305.6039,1170.0
2024-10-16 10:10:00,4336.56,4336.56,4333.4,4335.38,321.0,4313.1629,4313.1629,4310.0199,4311.9893,321.0
2024-10-16 10:15:00,4338.29,4340.32,4338.29,4340.32,200.0,4314.8836,4316.9026,4314.8836,4316.9026,200.0
2024-10-16 10:20:00,4335.75,4335.75,4335.25,4335.25,232.0,4312.3573,4312.3573,4311.86,4311.86,232.0
2024-10-16 10:25:00,4344.99,4347.86,4344.99,4347.86,300.0,4321.5474,4324.4019,4321.5474,4324.4019,300.0
2024-10-16 10:30:00,4352.15,4355.78,4352.15,4355.78,500.0,4328.6688,4332.2792,4328.6688,4332.2792,500.0
2024-10-16 10:35:00,4353.0,4355.92,4348.14,4348.14,610.0,4329.5142,4332.4184,4324.6804,4324.6804,610.0
2024-10-16 10:40:00,4342.53,4342.89,4342.53,4342.89,372.0,4319.1007,4319.4587,4319.1007,4319.4587,372.0
2024-10-16 10:45:00,4340.23,4340.23,4340.23,4340.23,100.0,4316.8131,4316.8131,4316.8131,4316.8131,100.0
2024-10-16 10:50:00,4347.27,4347.27,4338.97,4338.97,700.0,4323.8151,4323.8151,4315.5599,4315.5599,700.0
2024-10-16 10:55:00,4338.64,4338.75,4338.63,4338.75,200.0,4315.2317,4315.3411,4315.2217,4315.3411,200.0
2024-10-16 11:00:00,4335.98,4340.88,4335.98,4340.85,675.0,4312.586,4317.4596,4312.586,4317.4297,675.0
2024-10-16 11:05:00,4340.85,4340.85,4340.85,4340.85,0.0,4317.4297,4317.4297,4317.4297,4317.4297,0.0
2024-10-16 11:10:00,4342.81,4342.81,4335.35,4335.35,200.0,4319.3792,4319.3792,4311.9594,4311.9594,200.0
2024-10-16 11:15:00,4332.86,4332.86,4326.65,4326.65,250.0,4309.4829,4309.4829,4303.3064,4303.3064,250.0
2024-10-16 11:20:00,4330.25,4330.25,4322.81,4322.81,209.0,4306.8869,4306.8869,4299.4871,4299.4871,209.0
2024-10-16 11:25:00,4322.81,4329.16,4322.81,4329.16,200.0,4299.4871,4305.8028,4299.4871,4305.8028,200.0
2024-10-16 11:30:00,4324.92,4327.87,4324.92,4327.87,300.0,4301.5857,4304.5198,4301.5857,4304.5198,300.0
2024-10-16 11:35:00,4327.87,4327.87,4327.87,4327.87,0.0,4304.5198,4304.5198,4304.5198,4304.5198,0.0
2024-10-16 11:40:00,4323.44,4323.44,4323.44,4323.44,100.0,4300.1137,4300.1137,4300.1137,4300.1137,100.0
2024-10-16 11:45:00,4324.9,4324.9,4324.9,4324.9,100.0,4301.5658,4301.5658,4301.5658,4301.5658,100.0
2024-10-16 11:50:00,4321.68,4321.68,4321.68,4321.68,300.0,4298.3632,4298.3632,4298.3632,4298.3632,300.0
2024-10-16 11:55:00,4318.78,4318.78,4318.46,4318.46,300.0,4295.4788,4295.4788,4295.1605,4295.1605,300.0
2024-10-16 12:00:00,4321.8,4322.47,4321.8,4322.47,200.0,4298.4825,4299.1489,4298.4825,4299.1489,200.0
2024-10-16 12:05:00,4327.07,4327.07,4327.06,4327.07,100.0,4303.7241,4303.7241,4303.7141,4303.7241,100.0
2024-10-16 12:10:00,4320.16,4320.17,4320.16,4320.16,100.0,4296.8514,4296.8613,4296.8514,4296.8514,100.0
2024-10-16 12:15:00,4323.47,4325.91,4323.47,4325.91,387.0,4300.1435,4302.5704,4300.1435,4302.5704,387.0
2024-10-16 12:20:00,4325.8,4325.8,4325.8,4325.8,100.0,4302.4609,4302.4609,4302.4609,4302.4609,100.0
2024-10-16 12:25:00,4326.41,4326.41,4326.41,4326.41,100.0,4303.0677,4303.0677,4303.0677,4303.0677,100.0
2024-10-16 12:30:00,4325.91,4328.11,4325.91,4328.11,400.0,4302.5704,4304.7585,4302.5704,4304.7585,400.0
2024-10-16 12:35:00,4328.11,4328.11,4328.11,4328.11,0.0,4304.7585,4304.7585,4304.7585,4304.7585,0.0
2024-10-16 12:40:00,4329.82,4329.82,4329.82,4329.82,100.0,4306.4593,4306.4593,4306.4593,4306.4593,100.0
2024-10-16 12:45:00,4327.0,4327.0,4324.52,4324.52,380.0,4303.6545,4303.6545,4301.1879,4301.1879,380.0
2024-10-16 12:50:00,4324.52,4324.52,4324.52,4324.52,0.0,4301.1879,4301.1879,4301.1879,4301.1879,0.0
2024-10-16 12:55:00,4335.48,4335.48,4329.72,4329.72,732.0,4312.0887,4312.0887,4306.3598,4306.3598,732.0
2024-10-16 13:00:00,4329.72,4329.72,4329.72,4329.72,0.0,4306.3598,4306.3598,4306.3598,4306.3598,0.0
2024-10-16 13:05:00,4329.72,4329.72,4329.72,4329.72,0.0,4306.3598,4306.3598,4306.3598,4306.3598,0.0
2024-10-16 13:10:00,4328.94,4328.94,4328.94,4328.94,100.0,4305.584,4305.584,4305.584,4305.584,100.0
2024-10-16 13:15:00,4328.94,4328.94,4328.94,4328.94,0.0,4305.584,4305.584,4305.584,4305.584,0.0
2024-10-16 13:20:00,4328.22,4328.22,4328.22,4328.22,100.0,4304.8679,4304.8679,4304.8679,4304.8679,100.0
2024-10-16 13:25:00,4328.22,4328.22,4328.22,4328.22,0.0,4304.8679,4304.8679,4304.8679,4304.8679,0.0
2024-10-16 13:30:00,4328.22,4328.22,4328.22,4328.22,0.0,4304.8679,4304.8679,4304.8679,4304.8679,0.0
2024-10-16 13:35:00,4330.65,4334.98,4330.65,4331.87,400.0,4307.2848,4311.5914,4307.2848,4308.4982,400.0
2024-10-16 13:40:00,4331.87,4331.87,4331.87,4331.87,0.0,4308.4982,4308.4982,4308.4982,4308.4982,0.0
2024-10-16 13:45:00,4336.54,4336.54,4331.43,4331.43,632.0,4313.143,4313.143,4308.0606,4308.0606,632.0
2024-10-16 13:50:00,4338.51,4338.51,4338.51,4338.51,205.0,4315.1024,4315.1024,4315.1024,4315.1024,205.0
2024-10-16 13:55:00,4332.48,4337.62,4332.47,4332.48,610.0,4309.1049,4314.2172,4309.095,4309.1049,610.0
2024-10-16 14:00:00,4330.78,4334.33,4328.0,4328.0,1000.0,4307.4141,4310.9449,4304.6491,4304.6491,1000.0
2024-10-16 14:05:00,4328.0,4328.0,4328.0,4328.0,0.0,4304.6491,4304.6491,4304.6491,4304.6491,0.0
2024-10-16 14:10:00,4329.43,4341.19,4329.42,4341.19,400.0,4306.0714,4317.7679,4306.0614,4317.7679,400.0
2024-10-16 14:15:00,4332.97,4332.97,4332.96,4332.97,100.0,4309.5923,4309.5923,4309.5823,4309.5923,100.0
2024-10-16 14:20:00,4338.41,4338.41,4338.41,4338.41,100.0,4315.0029,4315.0029,4315.0029,4315.0029,100.0
2024-10-16 14:25:00,4338.41,4338.41,4338.41,4338.41,0.0,4315.0029,4315.0029,4315.0029,4315.0029,0.0
2024-10-16 14:30:00,4342.99,4342.99,4342.99,4342.99,100.0,4319.5582,4319.5582,4319.5582,4319.5582,100.0
2024-10-16 14:35:00,4342.99,4342.99,4342.99,4342.99,0.0,4319.5582,4319.5582,4319.5582,4319.5582,0.0
2024-10-16 14:40:00,4342.99,4342.99,4342.99,4342.99,0.0,4319.5582,4319.5582,4319.5582,4319.5582,0.0
2024-10-16 14:45:00,4340.78,4341.22,4340.77,4341.05,400.0,4317.3601,4317.7978,4317.3502,4317.6287,400.0
2024-10-16 14:50:00,4344.41,4347.5,4344.41,4347.5,300.0,4320.9705,4324.0439,4320.9705,4324.0439,300.0
2024-10-16 14:55:00,4347.5,4347.5,4347.5,4347.5,0.0,4324.0439,4324.0439,4324.0439,4324.0439,0.0
2024-10-16 15:00:00,4350.27,4350.27,4350.27,4350.27,141.0,4326.7989,4326.7989,4326.7989,4326.7989,141.0
2024-10-16 15:05:00,4347.73,4348.71,4344.53,4344.53,817.0,4324.2726,4325.2473,4321.0899,4321.0899,817.0
2024-10-16 15:10:00,4339.24,4339.24,4338.98,4338.98,203.0,4315.8284,4315.8284,4315.5698,4315.5698,203.0
2024-10-16 15:15:00,4336.59,4337.17,4336.36,4336.36,466.0,4313.1927,4313.7696,4312.964,4312.964,466.0
2024-10-16 15:20:00,4337.35,4337.35,4329.53,4333.18,400.0,4313.9486,4313.9486,4306.1708,4309.8011,400.0
2024-10-16 15:25:00,4330.17,4331.83,4329.54,4329.55,775.0,4306.8074,4308.4584,4306.1808,4306.1907,775.0
2024-10-16 15:30:00,4327.79,4327.79,4327.79,4327.79,100.0,4304.4402,4304.4402,4304.4402,4304.4402,100.0
2024-10-16 15:35:00,4334.57,4334.57,4334.57,4334.57,100.0,4311.1836,4311.1836,4311.1836,4311.1836,100.0
2024-10-16 15:40:00,4334.57,4334.57,4334.57,4334.57,0.0,4311.1836,4311.1836,4311.1836,4311.1836,0.0
2024-10-16 15:45:00,4339.34,4339.34,4339.34,4339.34,100.0,4315.9279,4315.9279,4315.9279,4315.9279,100.0
2024-10-16 15:50:00,4347.77,4347.77,4338.2,4339.55,602.0,4324.3124,4324.3124,4314.794,4316.1368,602.0
2024-10-16 15:55:00,4337.56,4341.21,4331.69,4338.54,3470.0,4314.1575,4317.7878,4308.3192,4315.1322,3470.0
2024-10-17 09:30:00,4360.0,4394.56,4360.0,4394.56,4434.0,4336.4764,4370.85,4336.4764,4370.85,4434.0
2024-10-17 09:35:00,4385.61,4391.76,4380.0,4386.28,1700.0,4361.9483,4368.0651,4356.3685,4362.6146,1700.0
2024-10-17 09:40:00,4386.82,4387.0,4386.81,4387.0,499.0,4363.1517,4363.3308,4363.1418,4363.3308,499.0
2024-10-17 09:45:00,4390.0,4390.22,4383.16,4383.16,500.0,4366.3146,4366.5334,4359.5115,4359.5115,500.0
2024-10-17 09:50:00,4384.87,4391.1,4375.79,4391.1,1200.0,4361.2122,4367.4086,4352.1812,4367.4086,1200.0
2024-10-17 09:55:00,4372.79,4379.74,4369.28,4369.28,922.0,4349.1974,4356.1099,4345.7064,4345.7064,922.0
2024-10-17 10:00:00,4369.28,4369.28,4369.28,4369.28,0.0,4345.7064,4345.7064,4345.7064,4345.7064,0.0
2024-10-17 10:05:00,4358.56,4362.18,4358.56,4362.18,300.0,4335.0442,4338.6447,4335.0442,4338.6447,300.0
2024-10-17 10:10:00,4362.18,4362.18,4362.18,4362.18,0.0,4338.6447,4338.6447,4338.6447,4338.6447,0.0
2024-10-17 10:15:00,4362.72,4362.73,4357.01,4357.02,790.0,4339.1818,4339.1917,4333.5026,4333.5125,790.0
2024-10-17 10:20:00,4359.46,4359.46,4359.46,4359.46,100.0,4335.9393,4335.9393,4335.9393,4335.9393,100.0
2024-10-17 10:25:00,4359.46,4359.46,4359.46,4359.46,0.0,4335.9393,4335.9393,4335.9393,4335.9393,0.0
2024-10-17 10:30:00,4367.87,4374.5,4367.86,4374.5,1286.0,4344.304,4350.8982,4344.294,4350.8982,1286.0
2024-10-17 10:35:00,4370.98,4372.67,4370.98,4372.67,300.0,4347.3972,4349.0781,4347.3972,4349.0781,300.0
2024-10-17 10:40:00,4376.44,4380.07,4366.13,4366.13,4436.0,4352.8277,4356.4381,4342.5734,4342.5734,4436.0
2024-10-17 10:45:00,4380.04,4380.04,4380.04,4380.04,100.0,4356.4083,4356.4083,4356.4083,4356.4083,100.0
2024-10-17 10:50:00,4380.04,4380.04,4380.04,4380.04,0.0,4356.4083,4356.4083,4356.4083,4356.4083,0.0
2024-10-17 10:55:00,4369.67,4369.67,4369.67,4369.67,100.0,4346.0943,4346.0943,4346.0943,4346.0943,100.0
2024-10-17 11:00:00,4369.67,4369.67,4369.67,4369.67,0.0,4346.0943,4346.0943,4346.0943,4346.0943,0.0
2024-10-17 11:05:00,4366.41,4367.79,4366.41,4367.79,229.0,4342.8518,4344.2244,4342.8518,4344.2244,229.0
2024-10-17 11:10:00,4364.24,4368.92,4364.24,4368.92,200.0,4340.6936,4345.3483,4340.6936,4345.3483,200.0
2024-10-17 11:15:00,4368.92,4368.92,4368.92,4368.92,0.0,4345.3483,4345.3483,4345.3483,4345.3483,0.0
2024-10-17 11:20:00,4368.92,4368.92,4368.92,4368.92,0.0,4345.3483,4345.3483,4345.3483,4345.3483,0.0
2024-10-17 11:25:00,4383.62,4383.63,4379.68,4379.68,545.0,4359.969,4359.9789,4356.0502,4356.0502,545.0
2024-10-17 11:30:00,4384.22,4384.22,4378.35,4378.68,800.0,4360.5658,4360.5658,4354.7274,4355.0556,800.0
2024-10-17 11:35:00,4381.27,4381.27,4373.5,4375.51,500.0,4357.6317,4357.6317,4349.9036,4351.9027,500.0
2024-10-17 11:40:00,4376.0,4377.27,4376.0,4377.26,378.0,4352.3901,4353.6533,4352.3901,4353.6433,378.0
2024-10-17 11:45:00,4377.26,4377.26,4377.26,4377.26,0.0,4353.6433,4353.6433,4353.6433,4353.6433,0.0
2024-10-17 11:50:00,4375.59,4375.59,4375.59,4375.59,100.0,4351.9823,4351.9823,4351.9823,4351.9823,100.0
2024-10-17 11:55:00,4375.59,4375.59,4375.59,4375.59,0.0,4351.9823,4351.9823,4351.9823,4351.9823,0.0
2024-10-17 12:00:00,4385.27,4385.27,4385.27,4385.27,100.0,4361.6101,4361.6101,4361.6101,4361.6101,100.0
2024-10-17 12:05:00,4385.27,4385.27,4385.27,4385.27,0.0,4361.6101,4361.6101,4361.6101,4361.6101,0.0
2024-10-17 12:10:00,4385.27,4385.27,4385.27,4385.27,0.0,4361.6101,4361.6101,4361.6101,4361.6101,0.0
2024-10-17 12:15:00,4386.92,4386.92,4386.92,4386.92,111.0,4363.2512,4363.2512,4363.2512,4363.2512,111.0
2024-10-17 12:20:00,4386.92,4386.92,4386.92,4386.92,0.0,4363.2512,4363.2512,4363.2512,4363.2512,0.0
2024-10-17 12:25:00,4386.92,4386.92,4386.92,4386.92,0.0,4363.2512,4363.2512,4363.2512,4363.2512,0.0
2024-10-17 12:30:00,4386.92,4386.92,4386.92,4386.92,0.0,4363.2512,4363.2512,4363.2512,4363.2512,0.0
2024-10-17 12:35:00,4386.92,4386.92,4386.92,4386.92,0.0,4363.2512,4363.2512,4363.2512,4363.2512,0.0
2024-10-17 12:40:00,4388.69,4391.81,4388.69,4391.81,300.0,4365.0116,4368.1148,4365.0116,4368.1148,300.0
2024-10-17 12:45:00,4391.81,4391.81,4391.81,4391.81,0.0,4368.1148,4368.1148,4368.1148,4368.1148,0.0
2024-10-17 12:50:00,4391.81,4391.81,4391.81,4391.81,0.0,4368.1148,4368.1148,4368.1148,4368.1148,0.0
2024-10-17 12:55:00,4391.81,4391.81,4391.81,4391.81,0.0,4368.1148,4368.1148,4368.1148,4368.1148,0.0
2024-10-17 13:00:00,4391.81,4391.81,4391.81,4391.81,0.0,4368.1148,4368.1148,4368.1148,4368.1148,0.0
2024-10-17 13:05:00,4391.81,4391.81,4391.81,4391.81,0.0,4368.1148,4368.1148,4368.1148,4368.1148,0.0
2024-10-17 13:10:00,4391.81,4391.81,4391.81,4391.81,0.0,4368.1148,4368.1148,4368.1148,4368.1148,0.0
2024-10-17 13:15:00,4393.44,4393.44,4393.44,4393.44,100.0,4369.736,4369.736,4369.736,4369.736,100.0
2024-10-17 13:20:00,4390.52,4390.52,4390.0,4390.0,300.0,4366.8318,4366.8318,4366.3146,4366.3146,300.0
2024-10-17 13:25:00,4390.4,4390.4,4385.96,4385.96,491.0,4366.7124,4366.7124,4362.2964,4362.2964,491.0
2024-10-17 13:30:00,4391.22,4391.22,4389.39,4389.4,200.0,4367.528,4367.528,4365.7079,4365.7178,200.0
2024-10-17 13:35:00,4383.75,4383.75,4383.75,4383.75,183.0,4360.0983,4360.0983,4360.0983,4360.0983,183.0
2024-10-17 13:40:00,4389.62,4392.54,4389.62,4392.53,300.0,4365.9366,4368.8409,4365.9366,4368.8309,300.0
2024-10-17 13:45:00,4391.16,4394.95,4388.8,4388.8,600.0,4367.4683,4371.2379,4365.121,4365.121,600.0
2024-10-17 13:50:00,4388.8,4388.8,4388.8,4388.8,0.0,4365.121,4365.121,4365.121,4365.121,0.0
2024-10-17 13:55:00,4388.8,4388.8,4388.8,4388.8,0.0,4365.121,4365.121,4365.121,4365.121,0.0
2024-10-17 14:00:00,4391.86,4391.86,4391.86,4391.86,100.0,4368.1645,4368.1645,4368.1645,4368.1645,100.0
2024-10-17 14:05:00,4388.72,4388.72,4381.09,4381.53,600.0,4365.0415,4365.0415,4357.4526,4357.8903,600.0
2024-10-17 14:10:00,4382.0,4382.0,4380.57,4380.57,300.0,4358.3577,4358.3577,4356.9354,4356.9354,300.0
2024-10-17 14:15:00,4380.57,4380.57,4380.57,4380.57,0.0,4356.9354,4356.9354,4356.9354,4356.9354,0.0
2024-10-17 14:20:00,4379.61,4379.61,4379.61,4379.61,100.0,4355.9806,4355.9806,4355.9806,4355.9806,100.0
2024-10-17 14:25:00,4381.71,4381.71,4381.71,4381.71,100.0,4358.0693,4358.0693,4358.0693,4358.0693,100.0
2024-10-17 14:30:00,4383.42,4383.42,4381.42,4381.42,757.0,4359.7701,4359.7701,4357.7809,4357.7809,757.0
2024-10-17 14:35:00,4380.37,4385.95,4380.37,4381.03,400.0,4356.7365,4362.2864,4356.7365,4357.393,400.0
2024-10-17 14:40:00,4381.03,4381.03,4381.03,4381.03,0.0,4357.393,4357.393,4357.393,4357.393,0.0
2024-10-17 14:45:00,4382.48,4382.48,4382.48,4382.48,200.0,4358.8351,4358.8351,4358.8351,4358.8351,200.0
2024-10-17 14:50:00,4382.48,4382.48,4382.48,4382.48,0.0,4358.8351,4358.8351,4358.8351,4358.8351,0.0
2024-10-17 14:55:00,4383.26,4384.71,4383.25,4384.71,200.0,4359.6109,4361.0531,4359.601,4361.0531,200.0
2024-10-17 15:00:00,4384.71,4384.71,4384.71,4384.71,0.0,4361.0531,4361.0531,4361.0531,4361.0531,0.0
2024-10-17 15:05:00,4385.79,4385.79,4380.95,4380.95,249.0,4362.1273,4362.1273,4357.3134,4357.3134,249.0
2024-10-17 15:10:00,4380.59,4381.08,4380.58,4380.58,600.0,4356.9553,4357.4427,4356.9454,4356.9454,600.0
2024-10-17 15:15:00,4380.58,4380.58,4380.58,4380.58,0.0,4356.9454,4356.9454,4356.9454,4356.9454,0.0
2024-10-17 15:20:00,4379.52,4379.53,4374.66,4375.58,660.0,4355.8911,4355.9011,4351.0573,4351.9724,660.0
2024-10-17 15:25:00,4377.82,4377.83,4372.12,4372.12,300.0,4354.2003,4354.2102,4348.531,4348.531,300.0
2024-10-17 15:30:00,4369.84,4376.48,4369.84,4374.82,1015.0,4346.2633,4352.8675,4346.2633,4351.2165,1015.0
2024-10-17 15:35:00,4372.24,4372.24,4369.99,4370.38,1101.0,4348.6504,4348.6504,4346.4125,4346.8004,1101.0
2024-10-17 15:40:00,4365.52,4365.52,4363.51,4363.86,300.0,4341.9666,4341.9666,4339.9675,4340.3156,300.0
2024-10-17 15:45:00,4363.03,4363.97,4360.0,4363.76,1212.0,4339.4901,4340.425,4336.4764,4340.2161,1212.0
2024-10-17 15:50:00,4366.0,4367.35,4362.1,4363.11,1520.0,4342.4441,4343.7868,4338.5651,4339.5696,1520.0
2024-10-17 15:55:00,4364.36,4376.08,4364.35,4371.9,1428.0,4340.8129,4352.4697,4340.803,4348.3122,1428.0
2024-10-18 09:30:00,4370.77,4370.77,4334.5,4334.5,14565.0,4347.1883,4347.1883,4311.114,4311.114,14565.0
2024-10-18 09:35:00,4351.93,4363.48,4351.92,4362.11,600.0,4328.45,4339.9377,4328.44,4338.575,600.0
2024-10-18 09:40:00,4368.29,4369.88,4368.27,4369.88,602.0,4344.7217,4346.3031,4344.7018,4346.3031,602.0
2024-10-18 09:45:00,4372.93,4377.77,4362.0,4362.0,700.0,4349.3367,4354.1506,4338.4656,4338.4656,700.0
2024-10-18 09:50:00,4362.0,4362.0,4362.0,4362.0,0.0,4338.4656,4338.4656,4338.4656,4338.4656,0.0
2024-10-18 09:55:00,4349.75,4359.18,4349.73,4353.7,1025.0,4326.2817,4335.6609,4326.2618,4330.2104,1025.0
2024-10-18 10:00:00,4349.34,4357.93,4349.33,4357.93,575.0,4325.8739,4334.4176,4325.864,4334.4176,575.0
2024-10-18 10:05:00,4362.02,4365.51,4362.01,4365.51,600.0,4338.4855,4341.9567,4338.4756,4341.9567,600.0
2024-10-18 10:10:00,4363.19,4369.4,4361.87,4368.27,900.0,4339.6492,4345.8257,4338.3363,4344.7018,900.0
2024-10-18 10:15:00,4370.0,4371.73,4368.09,4368.84,778.0,4346.4225,4348.1431,4344.5228,4345.2687,778.0
2024-10-18 10:20:00,4367.46,4367.46,4367.26,4367.26,300.0,4343.8962,4343.8962,4343.6973,4343.6973,300.0
2024-10-18 10:25:00,4364.65,4365.34,4364.65,4365.34,200.0,4341.1013,4341.7876,4341.1013,4341.7876,200.0
2024-10-18 10:30:00,4370.54,4370.54,4369.6,4369.6,209.0,4346.9596,4346.9596,4346.0246,4346.0246,209.0
2024-10-18 10:35:00,4372.9,4372.9,4372.9,4372.9,100.0,4349.3068,4349.3068,4349.3068,4349.3068,100.0
2024-10-18 10:40:00,4370.95,4372.24,4369.41,4372.24,400.0,4347.3673,4348.6504,4345.8357,4348.6504,400.0
2024-10-18 10:45:00,4372.24,4372.24,4372.24,4372.24,0.0,4348.6504,4348.6504,4348.6504,4348.6504,0.0
2024-10-18 10:50:00,4371.57,4371.58,4371.57,4371.57,413.0,4347.984,4347.994,4347.984,4347.984,413.0
2024-10-18 10:55:00,4368.11,4370.37,4368.11,4370.37,200.0,4344.5427,4346.7905,4344.5427,4346.7905,200.0
2024-10-18 11:00:00,4369.35,4369.35,4369.35,4369.35,100.0,4345.776,4345.776,4345.776,4345.776,100.0
2024-10-18 11:05:00,4369.35,4369.35,4369.35,4369.35,0.0,4345.776,4345.776,4345.776,4345.776,0.0
2024-10-18 11:10:00,4370.43,4372.37,4368.48,4368.48,1006.0,4346.8502,4348.7797,4344.9107,4344.9107,1006.0
2024-10-18 11:15:00,4373.66,4373.66,4371.07,4371.07,200.0,4350.0627,4350.0627,4347.4867,4347.4867,200.0
2024-10-18 11:20:00,4365.41,4365.47,4360.86,4360.86,745.0,4341.8572,4341.9169,4337.3318,4337.3318,745.0
2024-10-18 11:25:00,4359.09,4359.09,4355.31,4355.31,200.0,4335.5713,4335.5713,4331.8117,4331.8117,200.0
2024-10-18 11:30:00,4362.42,4362.42,4358.37,4358.38,300.0,4338.8834,4338.8834,4334.8552,4334.8652,300.0
2024-10-18 11:35:00,4358.38,4358.38,4358.38,4358.38,0.0,4334.8652,4334.8652,4334.8652,4334.8652,0.0
2024-10-18 11:40:00,4353.83,4355.0,4353.83,4355.0,400.0,4330.3397,4331.5034,4330.3397,4331.5034,400.0
2024-10-18 11:45:00,4358.83,4358.83,4358.73,4358.73,234.0,4335.3127,4335.3127,4335.2133,4335.2133,234.0
2024-10-18 11:50:00,4359.7,4359.7,4359.7,4359.7,100.0,4336.178,4336.178,4336.178,4336.178,100.0
2024-10-18 11:55:00,4350.85,4350.86,4350.85,4350.86,200.0,4327.3758,4327.3857,4327.3758,4327.3857,200.0
2024-10-18 12:00:00,4350.86,4350.86,4350.86,4350.86,0.0,4327.3857,4327.3857,4327.3857,4327.3857,0.0
2024-10-18 12:05:00,4351.98,4351.98,4348.34,4348.34,200.0,4328.4997,4328.4997,4324.8793,4324.8793,200.0
2024-10-18 12:10:00,4348.34,4348.34,4348.34,4348.34,0.0,4324.8793,4324.8793,4324.8793,4324.8793,0.0
2024-10-18 12:15:00,4350.31,4350.31,4350.31,4350.31,100.0,4326.8387,4326.8387,4326.8387,4326.8387,100.0
2024-10-18 12:20:00,4352.03,4352.04,4352.03,4352.03,100.0,4328.5494,4328.5594,4328.5494,4328.5494,100.0
2024-10-18 12:25:00,4352.03,4352.03,4352.03,4352.03,0.0,4328.5494,4328.5494,4328.5494,4328.5494,0.0
2024-10-18 12:30:00,4356.48,4356.48,4356.26,4356.26,600.0,4332.9754,4332.9754,4332.7566,4332.7566,600.0
2024-10-18 12:35:00,4353.73,4357.75,4353.73,4357.75,513.0,4330.2403,4334.2386,4330.2403,4334.2386,513.0
2024-10-18 12:40:00,4357.57,4357.57,4354.52,4354.52,200.0,4334.0595,4334.0595,4331.026,4331.026,200.0
2024-10-18 12:45:00,4354.52,4354.52,4354.52,4354.52,0.0,4331.026,4331.026,4331.026,4331.026,0.0
2024-10-18 12:50:00,4357.57,4358.11,4355.26,4355.77,1610.0,4334.0595,4334.5966,4331.762,4332.2693,1610.0
2024-10-18 12:55:00,4357.4,4365.36,4354.17,4362.37,1800.0,4333.8905,4341.8075,4330.6779,4338.8336,1800.0
2024-10-18 13:00:00,4362.37,4362.37,4362.37,4362.37,0.0,4338.8336,4338.8336,4338.8336,4338.8336,0.0
2024-10-18 13:05:00,4355.29,4355.29,4353.57,4353.57,300.0,4331.7918,4331.7918,4330.0811,4330.0811,300.0
2024-10-18 13:10:00,4355.27,4355.27,4355.27,4355.27,100.0,4331.7719,4331.7719,4331.7719,4331.7719,100.0
2024-10-18 13:15:00,4357.38,4357.38,4357.38,4357.38,100.0,4333.8706,4333.8706,4333.8706,4333.8706,100.0
2024-10-18 13:20:00,4357.38,4357.38,4357.38,4357.38,0.0,4333.8706,4333.8706,4333.8706,4333.8706,0.0
2024-10-18 13:25:00,4351.85,4351.85,4347.73,4347.73,438.0,4328.3704,4328.3704,4324.2726,4324.2726,438.0
2024-10-18 13:30:00,4354.15,4354.15,4354.15,4354.15,100.0,4330.658,4330.658,4330.658,4330.658,100.0
2024-10-18 13:35:00,4354.15,4354.15,4354.15,4354.15,0.0,4330.658,4330.658,4330.658,4330.658,0.0
2024-10-18 13:40:00,4354.15,4354.15,4354.15,4354.15,0.0,4330.658,4330.658,4330.658,4330.658,0.0
2024-10-18 13:45:00,4354.15,4354.15,4354.15,4354.15,0.0,4330.658,4330.658,4330.658,4330.658,0.0
2024-10-18 13:50:00,4358.2,4358.2,4358.2,4358.2,100.0,4334.6861,4334.6861,4334.6861,4334.6861,100.0
2024-10-18 13:55:00,4358.2,4358.2,4358.2,4358.2,0.0,4334.6861,4334.6861,4334.6861,4334.6861,0.0
2024-10-18 14:00:00,4359.7,4359.7,4359.7,4359.7,109.0,4336.178,4336.178,4336.178,4336.178,109.0
2024-10-18 14:05:00,4359.7,4359.7,4359.7,4359.7,0.0,4336.178,4336.178,4336.178,4336.178,0.0
2024-10-18 14:10:00,4365.51,4365.51,4365.51,4365.51,100.0,4341.9567,4341.9567,4341.9567,4341.9567,100.0
2024-10-18 14:15:00,4365.51,4365.51,4365.51,4365.51,0.0,4341.9567,4341.9567,4341.9567,4341.9567,0.0
2024-10-18 14:20:00,4369.55,4369.55,4365.24,4365.24,200.0,4345.9749,4345.9749,4341.6882,4341.6882,200.0
2024-10-18 14:25:00,4366.03,4366.03,4360.09,4361.55,749.0,4342.4739,4342.4739,4336.5659,4338.0181,749.0
2024-10-18 14:30:00,4360.24,4360.24,4358.49,4358.49,200.0,4336.7151,4336.7151,4334.9746,4334.9746,200.0
2024-10-18 14:35:00,4356.0,4356.0,4353.57,4353.57,200.0,4332.498,4332.498,4330.0811,4330.0811,200.0
2024-10-18 14:40:00,4353.57,4353.57,4353.57,4353.57,0.0,4330.0811,4330.0811,4330.0811,4330.0811,0.0
2024-10-18 14:45:00,4351.15,4354.41,4351.14,4351.56,703.0,4327.6742,4330.9166,4327.6642,4328.082,703.0
2024-10-18 14:50:00,4352.35,4352.35,4352.35,4352.35,100.0,4328.8677,4328.8677,4328.8677,4328.8677,100.0
2024-10-18 14:55:00,4350.23,4350.23,4349.96,4349.96,200.0,4326.7591,4326.7591,4326.4906,4326.4906,200.0
2024-10-18 15:00:00,4344.73,4344.73,4344.73,4344.73,184.0,4321.2888,4321.2888,4321.2888,4321.2888,184.0
2024-10-18 15:05:00,4347.52,4347.52,4344.59,4344.59,225.0,4324.0638,4324.0638,4321.1496,4321.1496,225.0
2024-10-18 15:10:00,4347.28,4347.28,4347.28,4347.28,100.0,4323.8251,4323.8251,4323.8251,4323.8251,100.0
2024-10-18 15:15:00,4344.48,4344.6,4343.99,4344.6,400.0,4321.0402,4321.1595,4320.5528,4321.1595,400.0
2024-10-18 15:20:00,4342.28,4343.12,4340.41,4343.11,400.0,4318.852,4319.6875,4316.9921,4319.6776,400.0
2024-10-18 15:25:00,4346.74,4346.75,4344.05,4344.05,300.0,4323.288,4323.2979,4320.6125,4320.6125,300.0
2024-10-18 15:30:00,4344.64,4344.64,4339.9,4341.19,1080.0,4321.1993,4321.1993,4316.4849,4317.7679,1080.0
2024-10-18 15:35:00,4340.87,4342.83,4340.87,4342.82,229.0,4317.4496,4319.3991,4317.4496,4319.3891,229.0
2024-10-18 15:40:00,4337.02,4341.43,4337.02,4339.44,2010.0,4313.6204,4318.0066,4313.6204,4316.0274,2010.0
2024-10-18 15:45:00,4338.12,4340.98,4337.87,4337.87,1544.0,4314.7145,4317.559,4314.4658,4314.4658,1544.0
2024-10-18 15:50:00,4337.87,4353.52,4337.87,4350.98,1503.0,4314.4658,4330.0314,4314.4658,4327.5051,1503.0
2024-10-18 15:55:00,4351.73,4351.73,4348.62,4351.29,1362.0,4328.251,4328.251,4325.1578,4327.8134,1362.0
2024-10-21 09:30:00,4323.23,4349.99,4323.23,4349.99,2008.0,4299.9048,4326.5204,4299.9048,4326.5204,2008.0
2024-10-21 09:35:00,4355.53,4355.53,4350.0,4350.0,520.0,4332.0305,4332.0305,4326.5304,4326.5304,520.0
2024-10-21 09:40:00,4343.13,4343.13,4332.53,4332.53,500.0,4319.6974,4319.6974,4309.1546,4309.1546,500.0
2024-10-21 09:45:00,4358.88,4358.88,4358.88,4358.88,100.0,4335.3625,4335.3625,4335.3625,4335.3625,100.0
2024-10-21 09:50:00,4365.59,4365.59,4365.58,4365.59,100.0,4342.0363,4342.0363,4342.0263,4342.0363,100.0
2024-10-21 09:55:00,4357.99,4359.25,4357.99,4359.25,525.0,4334.4773,4335.7305,4334.4773,4335.7305,525.0
2024-10-21 10:00:00,4363.6,4369.34,4363.6,4369.34,200.0,4340.057,4345.766,4340.057,4345.766,200.0
2024-10-21 10:05:00,4367.7,4367.7,4367.7,4367.7,100.0,4344.1349,4344.1349,4344.1349,4344.1349,100.0
2024-10-21 10:10:00,4366.8,4366.8,4358.1,4361.79,500.0,4343.2397,4343.2397,4334.5867,4338.2568,500.0
2024-10-21 10:15:00,4367.22,4367.9,4367.22,4367.9,208.0,4343.6575,4344.3338,4343.6575,4344.3338,208.0
2024-10-21 10:20:00,4368.1,4368.1,4360.8,4362.07,500.0,4344.5327,4344.5327,4337.2721,4338.5353,500.0
2024-10-21 10:25:00,4362.07,4362.07,4362.07,4362.07,0.0,4338.5353,4338.5353,4338.5353,4338.5353,0.0
2024-10-21 10:30:00,4362.07,4362.07,4362.07,4362.07,0.0,4338.5353,4338.5353,4338.5353,4338.5353,0.0
2024-10-21 10:35:00,4368.24,4368.24,4363.85,4363.85,300.0,4344.672,4344.672,4340.3057,4340.3057,300.0
2024-10-21 10:40:00,4364.1,4364.1,4358.3,4358.3,500.0,4340.5543,4340.5543,4334.7856,4334.7856,500.0
2024-10-21 10:45:00,4351.3,4351.3,4351.3,4351.3,165.0,4327.8234,4327.8234,4327.8234,4327.8234,165.0
2024-10-21 10:50:00,4359.99,4360.76,4359.99,4360.76,300.0,4336.4665,4337.2323,4336.4665,4337.2323,300.0
2024-10-21 10:55:00,4358.38,4358.38,4357.91,4357.91,500.0,4334.8652,4334.8652,4334.3977,4334.3977,500.0
2024-10-21 11:00:00,4357.91,4357.91,4357.91,4357.91,0.0,4334.3977,4334.3977,4334.3977,4334.3977,0.0
2024-10-21 11:05:00,4343.79,4343.79,4343.39,4343.39,300.0,4320.3539,4320.3539,4319.956,4319.956,300.0
2024-10-21 11:10:00,4351.23,4351.23,4351.23,4351.23,132.0,4327.7537,4327.7537,4327.7537,4327.7537,132.0
2024-10-21 11:15:00,4346.37,4346.37,4346.37,4346.37,100.0,4322.92,4322.92,4322.92,4322.92,100.0
2024-10-21 11:20:00,4346.37,4346.37,4346.37,4346.37,0.0,4322.92,4322.92,4322.92,4322.92,0.0
2024-10-21 11:25:00,4334.48,4339.78,4333.7,4333.7,783.0,4311.0941,4316.3655,4310.3183,4310.3183,783.0
2024-10-21 11:30:00,4331.99,4335.43,4331.98,4335.43,400.0,4308.6176,4312.039,4308.6076,4312.039,400.0
2024-10-21 11:35:00,4333.39,4333.39,4333.39,4333.39,100.0,4310.01,4310.01,4310.01,4310.01,100.0
2024-10-21 11:40:00,4337.91,4339.82,4337.9,4339.82,300.0,4314.5056,4316.4053,4314.4957,4316.4053,300.0
2024-10-21 11:45:00,4339.82,4339.82,4339.82,4339.82,0.0,4316.4053,4316.4053,4316.4053,4316.4053,0.0
2024-10-21 11:50:00,4339.82,4339.82,4339.82,4339.82,0.0,4316.4053,4316.4053,4316.4053,4316.4053,0.0
2024-10-21 11:55:00,4339.82,4339.82,4339.82,4339.82,0.0,4316.4053,4316.4053,4316.4053,4316.4053,0.0
2024-10-21 12:00:00,4359.8,4359.8,4355.72,4355.97,300.0,4336.2775,4336.2775,4332.2195,4332.4682,300.0
2024-10-21 12:05:00,4353.31,4356.97,4351.84,4351.84,639.0,4329.8225,4333.4628,4328.3605,4328.3605,639.0
2024-10-21 12:10:00,4351.84,4351.84,4351.84,4351.84,0.0,4328.3605,4328.3605,4328.3605,4328.3605,0.0
2024-10-21 12:15:00,4355.46,4355.46,4355.46,4355.46,100.0,4331.9609,4331.9609,4331.9609,4331.9609,100.0
2024-10-21 12:20:00,4355.61,4355.61,4355.6,4355.61,183.0,4332.1101,4332.1101,4332.1002,4332.1101,183.0
2024-10-21 12:25:00,4355.61,4355.61,4355.61,4355.61,0.0,4332.1101,4332.1101,4332.1101,4332.1101,0.0
2024-10-21 12:30:00,4353.56,4353.56,4353.55,4353.56,100.0,4330.0712,4330.0712,4330.0612,4330.0712,100.0
2024-10-21 12:35:00,4349.15,4349.15,4349.15,4349.15,100.0,4325.685,4325.685,4325.685,4325.685,100.0
2024-10-21 12:40:00,4349.15,4349.15,4349.15,4349.15,0.0,4325.685,4325.685,4325.685,4325.685,0.0
2024-10-21 12:45:00,4349.15,4349.15,4349.15,4349.15,0.0,4325.685,4325.685,4325.685,4325.685,0.0
2024-10-21 12:50:00,4359.57,4363.84,4359.57,4363.84,206.0,4336.0487,4340.2957,4336.0487,4340.2957,206.0
2024-10-21 12:55:00,4366.98,4366.98,4366.97,4366.98,1000.0,4343.4188,4343.4188,4343.4088,4343.4188,1000.0
2024-10-21 13:00:00,4359.15,4361.0,4359.15,4360.0,1271.0,4335.631,4337.471,4335.631,4336.4764,1271.0
2024-10-21 13:05:00,4360.0,4360.0,4360.0,4360.0,0.0,4336.4764,4336.4764,4336.4764,4336.4764,0.0
2024-10-21 13:10:00,4359.74,4359.75,4359.74,4359.74,113.0,4336.2178,4336.2278,4336.2178,4336.2178,113.0
2024-10-21 13:15:00,4364.43,4365.36,4364.43,4365.36,210.0,4340.8825,4341.8075,4340.8825,4341.8075,210.0
2024-10-21 13:20:00,4362.41,4365.33,4359.88,4362.41,494.0,4338.8734,4341.7777,4336.3571,4338.8734,494.0
2024-10-21 13:25:00,4362.41,4362.42,4362.41,4362.41,100.0,4338.8734,4338.8834,4338.8734,4338.8734,100.0
2024-10-21 13:30:00,4364.28,4364.28,4364.28,4364.28,100.0,4340.7333,4340.7333,4340.7333,4340.7333,100.0
2024-10-21 13:35:00,4360.61,4360.61,4359.5,4359.5,200.0,4337.0831,4337.0831,4335.9791,4335.9791,200.0
2024-10-21 13:40:00,4359.5,4359.5,4359.5,4359.5,0.0,4335.9791,4335.9791,4335.9791,4335.9791,0.0
2024-10-21 13:45:00,4360.66,4365.34,4360.66,4365.34,837.0,4337.1329,4341.7876,4337.1329,4341.7876,837.0
2024-10-21 13:50:00,4365.34,4365.34,4365.34,4365.34,0.0,4341.7876,4341.7876,4341.7876,4341.7876,0.0
2024-10-21 13:55:00,4376.11,4376.11,4376.11,4376.11,100.0,4352.4995,4352.4995,4352.4995,4352.4995,100.0
2024-10-21 14:00:00,4374.74,4374.74,4371.48,4371.48,200.0,4351.1369,4351.1369,4347.8945,4347.8945,200.0
2024-10-21 14:05:00,4369.38,4369.38,4360.56,4360.56,840.0,4345.8058,4345.8058,4337.0334,4337.0334,840.0
2024-10-21 14:10:00,4360.0,4360.0,4360.0,4360.0,573.0,4336.4764,4336.4764,4336.4764,4336.4764,573.0
2024-10-21 14:15:00,4362.05,4362.05,4362.05,4362.05,100.0,4338.5154,4338.5154,4338.5154,4338.5154,100.0
2024-10-21 14:20:00,4363.02,4363.02,4363.01,4363.02,100.0,4339.4801,4339.4801,4339.4702,4339.4801,100.0
2024-10-21 14:25:00,4368.92,4368.92,4368.92,4368.92,100.0,4345.3483,4345.3483,4345.3483,4345.3483,100.0
2024-10-21 14:30:00,4367.12,4368.52,4362.54,4368.52,520.0,4343.558,4344.9505,4339.0027,4344.9505,520.0
2024-10-21 14:35:00,4367.12,4367.12,4360.42,4360.42,700.0,4343.558,4343.558,4336.8942,4336.8942,700.0
2024-10-21 14:40:00,4356.0,4356.0,4356.0,4356.0,100.0,4332.498,4332.498,4332.498,4332.498,100.0
2024-10-21 14:45:00,4358.96,4364.88,4358.96,4364.88,301.0,4335.442,4341.3301,4335.442,4341.3301,301.0
2024-10-21 14:50:00,4364.88,4364.88,4364.88,4364.88,0.0,4341.3301,4341.3301,4341.3301,4341.3301,0.0
2024-10-21 14:55:00,4362.74,4362.74,4359.95,4360.24,925.0,4339.2016,4339.2016,4336.4267,4336.7151,925.0
2024-10-21 15:00:00,4361.94,4361.94,4361.93,4361.94,100.0,4338.406,4338.406,4338.396,4338.406,100.0
2024-10-21 15:05:00,4364.38,4364.38,4363.15,4363.15,800.0,4340.8328,4340.8328,4339.6094,4339.6094,800.0
2024-10-21 15:10:00,4363.45,4366.69,4363.45,4366.69,229.0,4339.9078,4343.1303,4339.9078,4343.1303,229.0
2024-10-21 15:15:00,4370.82,4370.82,4370.82,4370.82,100.0,4347.2381,4347.2381,4347.2381,4347.2381,100.0
2024-10-21 15:20:00,4370.45,4370.46,4359.41,4362.24,1481.0,4346.87,4346.88,4335.8896,4338.7043,1481.0
2024-10-21 15:25:00,4364.52,4367.8,4364.52,4367.8,400.0,4340.972,4344.2343,4340.972,4344.2343,400.0
2024-10-21 15:30:00,4369.05,4369.44,4357.58,4359.77,2400.0,4345.4776,4345.8655,4334.0695,4336.2477,2400.0
2024-10-21 15:35:00,4360.0,4362.48,4358.59,4362.48,800.0,4336.4764,4338.943,4335.074,4338.943,800.0
2024-10-21 15:40:00,4366.13,4366.13,4366.13,4366.13,302.0,4342.5734,4342.5734,4342.5734,4342.5734,302.0
2024-10-21 15:45:00,4365.53,4371.53,4365.43,4371.42,600.0,4341.9766,4347.9442,4341.8771,4347.8348,600.0
2024-10-21 15:50:00,4369.0,4372.78,4362.29,4367.38,1817.0,4345.4279,4349.1875,4338.7541,4343.8166,1817.0
2024-10-21 15:55:00,4367.98,4367.98,4363.5,4363.67,1981.0,4344.4134,4344.4134,4339.9575,4340.1266,1981.0
2024-10-22 09:30:00,4331.73,4344.79,4330.84,4342.77,3327.0,4308.359,4321.3485,4307.4738,4319.3394,3327.0
2024-10-22 09:35:00,4339.45,4339.45,4336.35,4336.35,200.0,4316.0373,4316.0373,4312.954,4312.954,200.0
2024-10-22 09:40:00,4332.62,4337.09,4332.62,4337.09,216.0,4309.2442,4313.69,4309.2442,4313.69,216.0
2024-10-22 09:45:00,4351.96,4351.96,4351.96,4351.96,136.0,4328.4798,4328.4798,4328.4798,4328.4798,136.0
2024-10-22 09:50:00,4341.49,4341.49,4336.14,4340.15,300.0,4318.0663,4318.0663,4312.7452,4316.7335,300.0
2024-10-22 09:55:00,4340.15,4340.15,4340.15,4340.15,0.0,4316.7335,4316.7335,4316.7335,4316.7335,0.0
2024-10-22 10:00:00,4350.82,4352.05,4350.82,4352.05,235.0,4327.346,4328.5693,4327.346,4328.5693,235.0
2024-10-22 10:05:00,4352.05,4352.05,4352.05,4352.05,0.0,4328.5693,4328.5693,4328.5693,4328.5693,0.0
2024-10-22 10:10:00,4359.63,4359.63,4359.63,4359.63,200.0,4336.1084,4336.1084,4336.1084,4336.1084,200.0
2024-10-22 10:15:00,4359.63,4359.63,4359.63,4359.63,0.0,4336.1084,4336.1084,4336.1084,4336.1084,0.0
2024-10-22 10:20:00,4351.35,4351.35,4351.34,4351.35,100.0,4327.8731,4327.8731,4327.8632,4327.8731,100.0
2024-10-22 10:25:00,4352.44,4357.49,4352.44,4357.49,200.0,4328.9572,4333.98,4328.9572,4333.98,200.0
2024-10-22 10:30:00,4355.88,4358.41,4355.88,4358.41,200.0,4332.3787,4334.895,4332.3787,4334.895,200.0
2024-10-22 10:35:00,4363.14,4363.14,4363.14,4363.14,100.0,4339.5995,4339.5995,4339.5995,4339.5995,100.0
2024-10-22 10:40:00,4365.83,4366.65,4364.0,4366.65,1076.0,4342.275,4343.0905,4340.4548,4343.0905,1076.0
2024-10-22 10:45:00,4366.52,4366.52,4366.52,4366.52,100.0,4342.9613,4342.9613,4342.9613,4342.9613,100.0
2024-10-22 10:50:00,4366.52,4366.52,4366.52,4366.52,0.0,4342.9613,4342.9613,4342.9613,4342.9613,0.0
2024-10-22 10:55:00,4366.52,4366.52,4366.52,4366.52,0.0,4342.9613,4342.9613,4342.9613,4342.9613,0.0
2024-10-22 11:00:00,4365.36,4365.36,4365.36,4365.36,100.0,4341.8075,4341.8075,4341.8075,4341.8075,100.0
2024-10-22 11:05:00,4372.47,4372.47,4372.47,4372.47,100.0,4348.8791,4348.8791,4348.8791,4348.8791,100.0
2024-10-22 11:10:00,4372.47,4372.47,4372.47,4372.47,0.0,4348.8791,4348.8791,4348.8791,4348.8791,0.0
2024-10-22 11:15:00,4372.47,4372.47,4372.47,4372.47,0.0,4348.8791,4348.8791,4348.8791,4348.8791,0.0
2024-10-22 11:20:00,4373.9,4374.41,4370.0,4370.44,600.0,4350.3014,4350.8087,4346.4225,4346.8601,600.0
2024-10-22 11:25:00,4368.53,4368.53,4368.53,4368.53,200.0,4344.9604,4344.9604,4344.9604,4344.9604,200.0
2024-10-22 11:30:00,4373.16,4373.37,4373.15,4373.37,229.0,4349.5654,4349.7743,4349.5555,4349.7743,229.0
2024-10-22 11:35:00,4373.37,4373.37,4373.37,4373.37,0.0,4349.7743,4349.7743,4349.7743,4349.7743,0.0
2024-10-22 11:40:00,4373.37,4373.37,4373.37,4373.37,0.0,4349.7743,4349.7743,4349.7743,4349.7743,0.0
2024-10-22 11:45:00,4373.37,4373.37,4373.37,4373.37,0.0,4349.7743,4349.7743,4349.7743,4349.7743,0.0
2024-10-22 11:50:00,4372.36,4372.36,4372.36,4372.36,100.0,4348.7697,4348.7697,4348.7697,4348.7697,100.0
2024-10-22 11:55:00,4370.52,4372.57,4370.52,4372.57,400.0,4346.9397,4348.9786,4346.9397,4348.9786,400.0
2024-10-22 12:00:00,4367.78,4367.78,4367.78,4367.78,200.0,4344.2145,4344.2145,4344.2145,4344.2145,200.0
2024-10-22 12:05:00,4365.0,4365.0,4365.0,4365.0,621.0,4341.4495,4341.4495,4341.4495,4341.4495,621.0
2024-10-22 12:10:00,4365.0,4365.0,4365.0,4365.0,0.0,4341.4495,4341.4495,4341.4495,4341.4495,0.0
2024-10-22 12:15:00,4359.57,4359.57,4359.56,4359.57,100.0,4336.0487,4336.0487,4336.0388,4336.0487,100.0
2024-10-22 12:20:00,4361.29,4361.29,4358.69,4358.92,500.0,4337.7595,4337.7595,4335.1735,4335.4023,500.0
2024-10-22 12:25:00,4358.92,4358.92,4358.92,4358.92,0.0,4335.4023,4335.4023,4335.4023,4335.4023,0.0
2024-10-22 12:30:00,4358.92,4358.92,4358.92,4358.92,0.0,4335.4023,4335.4023,4335.4023,4335.4023,0.0
2024-10-22 12:35:00,4359.24,4359.24,4359.23,4359.24,100.0,4335.7205,4335.7205,4335.7106,4335.7205,100.0
2024-10-22 12:40:00,4363.89,4363.89,4363.89,4363.89,200.0,4340.3454,4340.3454,4340.3454,4340.3454,200.0
2024-10-22 12:45:00,4362.88,4364.4,4362.88,4364.4,300.0,4339.3409,4340.8527,4339.3409,4340.8527,300.0
2024-10-22 12:50:00,4369.2,4369.2,4369.2,4369.2,200.0,4345.6268,4345.6268,4345.6268,4345.6268,200.0
2024-10-22 12:55:00,4369.2,4369.2,4369.2,4369.2,0.0,4345.6268,4345.6268,4345.6268,4345.6268,0.0
2024-10-22 13:00:00,4369.2,4369.2,4369.2,4369.2,0.0,4345.6268,4345.6268,4345.6268,4345.6268,0.0
2024-10-22 13:05:00,4378.74,4378.74,4370.98,4370.98,350.0,4355.1153,4355.1153,4347.3972,4347.3972,350.0
2024-10-22 13:10:00,4374.66,4374.66,4370.42,4370.42,200.0,4351.0573,4351.0573,4346.8402,4346.8402,200.0
2024-10-22 13:15:00,4365.27,4365.27,4365.27,4365.27,100.0,4341.718,4341.718,4341.718,4341.718,100.0
2024-10-22 13:20:00,4365.27,4365.27,4365.27,4365.27,0.0,4341.718,4341.718,4341.718,4341.718,0.0
2024-10-22 13:25:00,4368.92,4368.92,4368.92,4368.92,200.0,4345.3483,4345.3483,4345.3483,4345.3483,200.0
2024-10-22 13:30:00,4373.82,4373.82,4373.82,4373.82,100.0,4350.2219,4350.2219,4350.2219,4350.2219,100.0
2024-10-22 13:35:00,4373.82,4373.82,4373.82,4373.82,0.0,4350.2219,4350.2219,4350.2219,4350.2219,0.0
2024-10-22 13:40:00,4386.9,4387.65,4386.9,4387.65,600.0,4363.2313,4363.9772,4363.2313,4363.9772,600.0
2024-10-22 13:45:00,4385.51,4385.51,4385.5,4385.51,107.0,4361.8488,4361.8488,4361.8388,4361.8488,107.0
2024-10-22 13:50:00,4385.51,4385.51,4385.51,4385.51,0.0,4361.8488,4361.8488,4361.8488,4361.8488,0.0
2024-10-22 13:55:00,4385.82,4385.82,4384.71,4384.71,300.0,4362.1571,4362.1571,4361.0531,4361.0531,300.0
2024-10-22 14:00:00,4384.39,4387.12,4384.38,4387.12,261.0,4360.7348,4363.4501,4360.7249,4363.4501,261.0
2024-10-22 14:05:00,4388.1,4388.1,4381.82,4384.61,412.0,4364.4248,4364.4248,4358.1787,4360.9536,412.0
2024-10-22 14:10:00,4381.59,4387.6,4381.59,4386.04,700.0,4357.9499,4363.9275,4357.9499,4362.3759,700.0
2024-10-22 14:15:00,4384.03,4388.91,4384.03,4388.91,300.0,4360.3768,4365.2304,4360.3768,4365.2304,300.0
2024-10-22 14:20:00,4384.88,4385.7,4384.88,4385.7,500.0,4361.2222,4362.0378,4361.2222,4362.0378,500.0
2024-10-22 14:25:00,4385.7,4385.7,4385.7,4385.7,0.0,4362.0378,4362.0378,4362.0378,4362.0378,0.0
2024-10-22 14:30:00,4385.7,4385.7,4385.7,4385.7,0.0,4362.0378,4362.0378,4362.0378,4362.0378,0.0
2024-10-22 14:35:00,4385.7,4385.7,4385.7,4385.7,0.0,4362.0378,4362.0378,4362.0378,4362.0378,0.0
2024-10-22 14:40:00,4384.48,4384.48,4382.34,4382.34,200.0,4360.8244,4360.8244,4358.6959,4358.6959,200.0
2024-10-22 14:45:00,4382.34,4382.34,4382.34,4382.34,0.0,4358.6959,4358.6959,4358.6959,4358.6959,0.0
2024-10-22 14:50:00,4373.92,4373.92,4373.92,4373.92,100.0,4350.3213,4350.3213,4350.3213,4350.3213,100.0
2024-10-22 14:55:00,4371.68,4373.94,4369.26,4373.78,1918.0,4348.0934,4350.3412,4345.6865,4350.1821,1918.0
2024-10-22 15:00:00,4374.14,4374.14,4372.29,4372.29,200.0,4350.5401,4350.5401,4348.7001,4348.7001,200.0
2024-10-22 15:05:00,4377.55,4377.55,4377.55,4377.55,123.0,4353.9317,4353.9317,4353.9317,4353.9317,123.0
2024-10-22 15:10:00,4377.1,4377.1,4377.09,4377.1,225.0,4353.4842,4353.4842,4353.4742,4353.4842,225.0
2024-10-22 15:15:00,4382.03,4382.03,4382.03,4382.03,100.0,4358.3876,4358.3876,4358.3876,4358.3876,100.0
2024-10-22 15:20:00,4386.48,4386.48,4381.94,4383.41,400.0,4362.8136,4362.8136,4358.2981,4359.7601,400.0
2024-10-22 15:25:00,4383.41,4383.41,4383.41,4383.41,0.0,4359.7601,4359.7601,4359.7601,4359.7601,0.0
2024-10-22 15:30:00,4385.4,4385.4,4384.67,4384.67,243.0,4361.7394,4361.7394,4361.0133,4361.0133,243.0
2024-10-22 15:35:00,4387.51,4387.51,4387.51,4387.51,100.0,4363.838,4363.838,4363.838,4363.838,100.0
2024-10-22 15:40:00,4386.76,4387.85,4386.76,4386.93,300.0,4363.092,4364.1762,4363.092,4363.2611,300.0
2024-10-22 15:45:00,4382.86,4383.65,4378.52,4382.98,527.0,4359.2131,4359.9988,4354.8965,4359.3324,527.0
2024-10-22 15:50:00,4387.1,4395.0,4383.4,4393.63,841.0,4363.4302,4371.2876,4359.7502,4369.925,841.0
2024-10-22 15:55:00,4388.57,4388.57,4375.55,4379.39,1376.0,4364.8923,4364.8923,4351.9425,4355.7618,1376.0
2024-10-23 09:30:00,4354.1,4362.02,4353.29,4359.58,2782.0,4330.6083,4338.4855,4329.8026,4336.0587,2782.0
2024-10-23 09:35:00,4349.24,4351.65,4349.24,4350.66,604.0,4325.7745,4328.1715,4325.7745,4327.1868,604.0
2024-10-23 09:40:00,4350.66,4350.66,4350.66,4350.66,0.0,4327.1868,4327.1868,4327.1868,4327.1868,0.0
2024-10-23 09:45:00,4349.19,4355.61,4349.19,4355.61,400.0,4325.7248,4332.1101,4325.7248,4332.1101,400.0
2024-10-23 09:50:00,4354.61,4355.41,4349.97,4354.87,600.0,4331.1155,4331.9112,4326.5005,4331.3741,600.0
2024-10-23 09:55:00,4364.68,4367.01,4364.68,4367.01,200.0,4341.1312,4343.4486,4341.1312,4343.4486,200.0
2024-10-23 10:00:00,4361.55,4361.56,4354.05,4356.16,900.0,4338.0181,4338.028,4330.5585,4332.6571,900.0
2024-10-23 10:05:00,4351.19,4351.19,4351.19,4351.19,200.0,4327.714,4327.714,4327.714,4327.714,200.0
2024-10-23 10:10:00,4357.35,4359.0,4352.26,4352.26,300.0,4333.8407,4335.4818,4328.7782,4328.7782,300.0
2024-10-23 10:15:00,4349.87,4349.87,4349.87,4349.87,100.0,4326.4011,4326.4011,4326.4011,4326.4011,100.0
2024-10-23 10:20:00,4352.6,4352.6,4350.62,4350.63,200.0,4329.1164,4329.1164,4327.147,4327.157,200.0
2024-10-23 10:25:00,4362.67,4369.23,4362.67,4369.23,200.0,4339.132,4345.6566,4339.132,4345.6566,200.0
2024-10-23 10:30:00,4369.23,4369.23,4369.23,4369.23,0.0,4345.6566,4345.6566,4345.6566,4345.6566,0.0
2024-10-23 10:35:00,4370.0,4370.34,4370.0,4370.05,631.0,4346.4225,4346.7606,4346.4225,4346.4722,631.0
2024-10-23 10:40:00,4367.72,4369.29,4362.29,4362.29,475.0,4344.1548,4345.7163,4338.7541,4338.7541,475.0
2024-10-23 10:45:00,4364.55,4365.8,4364.55,4365.8,425.0,4341.0019,4342.2451,4341.0019,4342.2451,425.0
2024-10-23 10:50:00,4369.65,4369.66,4361.19,4361.19,250.0,4346.0744,4346.0843,4337.66,4337.66,250.0
2024-10-23 10:55:00,4362.17,4362.17,4362.17,4362.17,100.0,4338.6347,4338.6347,4338.6347,4338.6347,100.0
2024-10-23 11:00:00,4359.74,4359.74,4350.53,4351.97,1361.0,4336.2178,4336.2178,4327.0575,4328.4898,1361.0
2024-10-23 11:05:00,4351.97,4351.97,4351.97,4351.97,0.0,4328.4898,4328.4898,4328.4898,4328.4898,0.0
2024-10-23 11:10:00,4344.79,4344.79,4337.5,4338.13,900.0,4321.3485,4321.3485,4314.0978,4314.7244,900.0
2024-10-23 11:15:00,4333.86,4334.17,4333.0,4334.17,1200.0,4310.4775,4310.7858,4309.6221,4310.7858,1200.0
2024-10-23 11:20:00,4334.17,4340.0,4334.17,4339.99,900.0,4310.7858,4316.5843,4310.7858,4316.5744,900.0
2024-10-23 11:25:00,4332.38,4332.38,4326.6,4326.6,300.0,4309.0054,4309.0054,4303.2566,4303.2566,300.0
2024-10-23 11:30:00,4315.97,4317.48,4315.96,4317.48,400.0,4292.684,4294.1858,4292.674,4294.1858,400.0
2024-10-23 11:35:00,4322.82,4325.48,4322.82,4324.3,400.0,4299.497,4302.1427,4299.497,4300.969,400.0
2024-10-23 11:40:00,4331.2,4336.92,4331.2,4336.91,228.0,4307.8318,4313.521,4307.8318,4313.511,228.0
2024-10-23 11:45:00,4338.18,4338.18,4331.67,4333.82,415.0,4314.7742,4314.7742,4308.2993,4310.4377,415.0
2024-10-23 11:50:00,4333.6,4335.33,4331.73,4331.73,501.0,4310.2189,4311.9395,4308.359,4308.359,501.0
2024-10-23 11:55:00,4328.59,4328.59,4328.59,4328.59,312.0,4305.2359,4305.2359,4305.2359,4305.2359,312.0
2024-10-23 12:00:00,4324.61,4324.61,4316.92,4316.92,489.0,4301.2774,4301.2774,4293.6289,4293.6289,489.0
2024-10-23 12:05:00,4318.11,4318.22,4318.1,4318.22,400.0,4294.8124,4294.9218,4294.8025,4294.9218,400.0
2024-10-23 12:10:00,4320.32,4320.33,4320.32,4320.32,200.0,4297.0105,4297.0205,4297.0105,4297.0105,200.0
2024-10-23 12:15:00,4320.32,4320.33,4318.98,4320.32,1000.0,4297.0105,4297.0205,4295.6777,4297.0105,1000.0
2024-10-23 12:20:00,4315.65,4315.65,4315.65,4315.65,100.0,4292.3657,4292.3657,4292.3657,4292.3657,100.0
2024-10-23 12:25:00,4316.61,4316.62,4312.33,4312.33,300.0,4293.3205,4293.3305,4289.0636,4289.0636,300.0
2024-10-23 12:30:00,4314.31,4314.31,4314.31,4314.31,111.0,4291.0329,4291.0329,4291.0329,4291.0329,111.0
2024-10-23 12:35:00,4312.98,4312.98,4312.71,4312.72,300.0,4289.7101,4289.7101,4289.4416,4289.4515,300.0
2024-10-23 12:40:00,4315.65,4315.91,4315.51,4315.51,400.0,4292.3657,4292.6243,4292.2265,4292.2265,400.0
2024-10-23 12:45:00,4322.01,4322.01,4322.01,4322.01,100.0,4298.6914,4298.6914,4298.6914,4298.6914,100.0
2024-10-23 12:50:00,4317.83,4317.83,4317.83,4317.83,100.0,4294.5339,4294.5339,4294.5339,4294.5339,100.0
2024-10-23 12:55:00,4322.95,4322.95,4322.95,4322.95,100.0,4299.6263,4299.6263,4299.6263,4299.6263,100.0
2024-10-23 13:00:00,4322.95,4322.95,4322.95,4322.95,0.0,4299.6263,4299.6263,4299.6263,4299.6263,0.0
2024-10-23 13:05:00,4322.95,4322.95,4322.95,4322.95,0.0,4299.6263,4299.6263,4299.6263,4299.6263,0.0
2024-10-23 13:10:00,4312.99,4312.99,4312.99,4312.99,100.0,4289.7201,4289.7201,4289.7201,4289.7201,100.0
2024-10-23 13:15:00,4309.97,4309.97,4300.18,4300.18,3543.0,4286.7164,4286.7164,4276.9792,4276.9792,3543.0
2024-10-23 13:20:00,4300.18,4300.18,4300.18,4300.18,0.0,4276.9792,4276.9792,4276.9792,4276.9792,0.0
2024-10-23 13:25:00,4298.01,4298.27,4298.0,4298.27,625.0,4274.8209,4275.0795,4274.8109,4275.0795,625.0
2024-10-23 13:30:00,4298.27,4298.27,4298.27,4298.27,0.0,4275.0795,4275.0795,4275.0795,4275.0795,0.0
2024-10-23 13:35:00,4294.95,4296.51,4290.82,4291.5,3452.0,4271.7774,4273.329,4267.6697,4268.346,3452.0
2024-10-23 13:40:00,4294.54,4294.54,4285.75,4285.76,1400.0,4271.3696,4271.3696,4262.627,4262.637,1400.0
2024-10-23 13:45:00,4278.67,4282.78,4275.28,4282.78,6783.0,4255.5852,4259.6731,4252.2135,4259.6731,6783.0
2024-10-23 13:50:00,4282.78,4282.78,4282.78,4282.78,0.0,4259.6731,4259.6731,4259.6731,4259.6731,0.0
2024-10-23 13:55:00,4282.78,4282.78,4282.78,4282.78,0.0,4259.6731,4259.6731,4259.6731,4259.6731,0.0
2024-10-23 14:00:00,4281.04,4281.04,4281.04,4281.04,100.0,4257.9424,4257.9424,4257.9424,4257.9424,100.0
2024-10-23 14:05:00,4274.28,4278.89,4274.28,4278.52,400.0,4251.2189,4255.804,4251.2189,4255.436,400.0
2024-10-23 14:10:00,4280.73,4280.73,4278.33,4278.33,300.0,4257.6341,4257.6341,4255.2471,4255.2471,300.0
2024-10-23 14:15:00,4278.33,4278.33,4278.33,4278.33,0.0,4255.2471,4255.2471,4255.2471,4255.2471,0.0
2024-10-23 14:20:00,4278.33,4278.33,4278.33,4278.33,0.0,4255.2471,4255.2471,4255.2471,4255.2471,0.0
2024-10-23 14:25:00,4270.82,4277.0,4270.6,4277.0,718.0,4247.7776,4253.9242,4247.5588,4253.9242,718.0
2024-10-23 14:30:00,4273.07,4279.29,4273.07,4279.29,605.0,4250.0154,4256.2019,4250.0154,4256.2019,605.0
2024-10-23 14:35:00,4290.72,4290.72,4287.58,4287.58,200.0,4267.5702,4267.5702,4264.4472,4264.4472,200.0
2024-10-23 14:40:00,4287.58,4287.58,4287.58,4287.58,0.0,4264.4472,4264.4472,4264.4472,4264.4472,0.0
2024-10-23 14:45:00,4287.58,4287.58,4287.58,4287.58,0.0,4264.4472,4264.4472,4264.4472,4264.4472,0.0
2024-10-23 14:50:00,4287.0,4288.0,4287.0,4288.0,340.0,4263.8703,4264.8649,4263.8703,4264.8649,340.0
2024-10-23 14:55:00,4286.97,4286.97,4282.4,4284.99,425.0,4263.8404,4263.8404,4259.2951,4261.8711,425.0
2024-10-23 15:00:00,4284.99,4284.99,4284.99,4284.99,0.0,4261.8711,4261.8711,4261.8711,4261.8711,0.0
2024-10-23 15:05:00,4286.92,4290.03,4286.92,4290.03,505.0,4263.7907,4266.8839,4263.7907,4266.8839,505.0
2024-10-23 15:10:00,4289.16,4289.16,4288.76,4289.16,300.0,4266.0186,4266.0186,4265.6208,4266.0186,300.0
2024-10-23 15:15:00,4290.04,4290.27,4290.04,4290.14,1400.0,4266.8939,4267.1226,4266.8939,4266.9933,1400.0
2024-10-23 15:20:00,4289.84,4293.37,4289.84,4293.37,400.0,4266.695,4270.2059,4266.695,4270.2059,400.0
2024-10-23 15:25:00,4293.94,4296.68,4293.94,4296.68,689.0,4270.7728,4273.4981,4270.7728,4273.4981,689.0
2024-10-23 15:30:00,4291.91,4291.91,4290.0,4291.42,400.0,4268.7538,4268.7538,4266.8541,4268.2664,400.0
2024-10-23 15:35:00,4293.42,4293.42,4293.42,4293.42,315.0,4270.2556,4270.2556,4270.2556,4270.2556,315.0
2024-10-23 15:40:00,4298.99,4304.35,4298.99,4304.35,400.0,4275.7956,4281.1267,4275.7956,4281.1267,400.0
2024-10-23 15:45:00,4302.15,4303.0,4298.69,4298.69,500.0,4278.9385,4279.784,4275.4972,4275.4972,500.0
2024-10-23 15:50:00,4302.63,4311.0,4302.63,4310.62,400.0,4279.416,4287.7408,4279.416,4287.3628,400.0
2024-10-23 15:55:00,4312.06,4312.06,4306.35,4308.06,2890.0,4288.7951,4288.7951,4283.1159,4284.8167,2890.0
2024-10-24 09:30:00,4300.08,4306.77,4294.51,4294.51,5357.0,4276.8797,4283.5336,4271.3398,4271.3398,5357.0
2024-10-24 09:35:00,4289.66,4289.66,4289.66,4289.66,100.0,4266.5159,4266.5159,4266.5159,4266.5159,100.0
2024-10-24 09:40:00,4300.11,4308.12,4289.33,4289.33,2701.0,4276.9096,4284.8763,4266.1877,4266.1877,2701.0
2024-10-24 09:45:00,4305.29,4305.29,4300.0,4304.26,300.0,4282.0616,4282.0616,4276.8001,4281.0372,300.0
2024-10-24 09:50:00,4306.0,4308.43,4306.0,4308.43,1067.0,4282.7678,4285.1847,4282.7678,4285.1847,1067.0
2024-10-24 09:55:00,4323.3,4323.3,4313.99,4313.99,604.0,4299.9744,4299.9744,4290.7147,4290.7147,604.0
2024-10-24 10:00:00,4323.11,4325.54,4317.32,4325.54,1214.0,4299.7855,4302.2024,4294.0267,4302.2024,1214.0
2024-10-24 10:05:00,4328.03,4340.56,4328.02,4340.56,200.0,4304.6789,4317.1413,4304.669,4317.1413,200.0
2024-10-24 10:10:00,4336.33,4336.33,4331.0,4331.0,789.0,4312.9341,4312.9341,4307.6329,4307.6329,789.0
2024-10-24 10:15:00,4327.65,4327.65,4319.96,4322.37,614.0,4304.301,4304.301,4296.6525,4299.0495,614.0
2024-10-24 10:20:00,4319.96,4328.64,4319.96,4328.64,700.0,4296.6525,4305.2856,4296.6525,4305.2856,700.0
2024-10-24 10:25:00,4325.3,4327.57,4325.29,4325.3,925.0,4301.9636,4304.2214,4301.9537,4301.9636,925.0
2024-10-24 10:30:00,4325.0,4333.1,4325.0,4333.1,400.0,4301.6653,4309.7216,4301.6653,4309.7216,400.0
2024-10-24 10:35:00,4331.71,4331.71,4331.71,4331.71,100.0,4308.3391,4308.3391,4308.3391,4308.3391,100.0
2024-10-24 10:40:00,4334.13,4334.13,4334.13,4334.13,100.0,4310.746,4310.746,4310.746,4310.746,100.0
2024-10-24 10:45:00,4330.54,4330.54,4325.87,4325.87,300.0,4307.1754,4307.1754,4302.5306,4302.5306,300.0
2024-10-24 10:50:00,4320.48,4323.17,4314.9,4314.9,900.0,4297.1697,4299.8451,4291.6198,4291.6198,900.0
2024-10-24 10:55:00,4312.51,4312.51,4308.51,4309.58,763.0,4289.2427,4289.2427,4285.2642,4286.3285,763.0
2024-10-24 11:00:00,4309.58,4309.58,4309.58,4309.58,0.0,4286.3285,4286.3285,4286.3285,4286.3285,0.0
2024-10-24 11:05:00,4312.51,4312.51,4312.51,4312.51,100.0,4289.2427,4289.2427,4289.2427,4289.2427,100.0
2024-10-24 11:10:00,4317.4,4322.72,4317.4,4322.72,400.0,4294.1063,4299.3976,4294.1063,4299.3976,400.0
2024-10-24 11:15:00,4327.35,4333.29,4327.35,4333.29,200.0,4304.0026,4309.9105,4304.0026,4309.9105,200.0
2024-10-24 11:20:00,4328.05,4328.05,4328.02,4328.03,679.0,4304.6988,4304.6988,4304.669,4304.6789,679.0
2024-10-24 11:25:00,4328.03,4328.03,4328.03,4328.03,0.0,4304.6789,4304.6789,4304.6789,4304.6789,0.0
2024-10-24 11:30:00,4320.89,4320.89,4320.89,4320.89,341.0,4297.5774,4297.5774,4297.5774,4297.5774,341.0
2024-10-24 11:35:00,4320.89,4321.4,4311.53,4311.53,334.0,4297.5774,4298.0847,4288.2679,4288.2679,334.0
2024-10-24 11:40:00,4311.53,4311.53,4311.53,4311.53,0.0,4288.2679,4288.2679,4288.2679,4288.2679,0.0
2024-10-24 11:45:00,4318.73,4318.73,4318.52,4318.52,200.0,4295.4291,4295.4291,4295.2202,4295.2202,200.0
2024-10-24 11:50:00,4312.63,4317.48,4312.63,4317.48,200.0,4289.362,4294.1858,4289.362,4294.1858,200.0
2024-10-24 11:55:00,4317.48,4317.48,4317.48,4317.48,0.0,4294.1858,4294.1858,4294.1858,4294.1858,0.0
2024-10-24 12:00:00,4324.26,4327.84,4324.21,4325.37,400.0,4300.9293,4304.4899,4300.8795,4302.0333,400.0
2024-10-24 12:05:00,4326.52,4326.52,4324.33,4324.33,200.0,4303.1771,4303.1771,4300.9989,4300.9989,200.0
2024-10-24 12:10:00,4321.41,4321.41,4321.41,4321.41,490.0,4298.0946,4298.0946,4298.0946,4298.0946,490.0
2024-10-24 12:15:00,4321.41,4321.41,4321.41,4321.41,0.0,4298.0946,4298.0946,4298.0946,4298.0946,0.0
2024-10-24 12:20:00,4321.41,4321.41,4321.41,4321.41,0.0,4298.0946,4298.0946,4298.0946,4298.0946,0.0
2024-10-24 12:25:00,4328.32,4328.32,4328.32,4328.32,100.0,4304.9674,4304.9674,4304.9674,4304.9674,100.0
2024-10-24 12:30:00,4328.32,4328.32,4328.32,4328.32,0.0,4304.9674,4304.9674,4304.9674,4304.9674,0.0
2024-10-24 12:35:00,4334.22,4334.22,4334.22,4334.22,100.0,4310.8355,4310.8355,4310.8355,4310.8355,100.0
2024-10-24 12:40:00,4333.49,4333.49,4333.24,4333.24,200.0,4310.1095,4310.1095,4309.8608,4309.8608,200.0
2024-10-24 12:45:00,4338.38,4338.38,4338.38,4338.38,100.0,4314.9731,4314.9731,4314.9731,4314.9731,100.0
2024-10-24 12:50:00,4331.91,4334.06,4329.54,4334.06,340.0,4308.538,4310.6764,4306.1808,4310.6764,340.0
2024-10-24 12:55:00,4335.09,4335.09,4333.29,4334.41,400.0,4311.7008,4311.7008,4309.9105,4311.0245,400.0
2024-10-24 13:00:00,4333.08,4339.75,4333.08,4339.74,700.0,4309.7017,4316.3357,4309.7017,4316.3257,700.0
2024-10-24 13:05:00,4339.74,4339.74,4339.74,4339.74,0.0,4316.3257,4316.3257,4316.3257,4316.3257,0.0
2024-10-24 13:10:00,4339.43,4340.01,4337.01,4338.83,602.0,4316.0174,4316.5943,4313.6105,4315.4206,602.0
2024-10-24 13:15:00,4335.87,4335.87,4335.87,4335.87,100.0,4312.4766,4312.4766,4312.4766,4312.4766,100.0
2024-10-24 13:20:00,4335.87,4335.87,4335.87,4335.87,0.0,4312.4766,4312.4766,4312.4766,4312.4766,0.0
2024-10-24 13:25:00,4331.95,4331.95,4330.74,4331.95,517.0,4308.5778,4308.5778,4307.3743,4308.5778,517.0
2024-10-24 13:30:00,4321.79,4321.79,4321.79,4321.79,100.0,4298.4726,4298.4726,4298.4726,4298.4726,100.0
2024-10-24 13:35:00,4328.42,4328.42,4325.38,4325.7,500.0,4305.0668,4305.0668,4302.0432,4302.3615,500.0
2024-10-24 13:40:00,4325.7,4325.7,4325.7,4325.7,0.0,4302.3615,4302.3615,4302.3615,4302.3615,0.0
2024-10-24 13:45:00,4325.81,4325.96,4325.81,4325.96,200.0,4302.4709,4302.6201,4302.4709,4302.6201,200.0
2024-10-24 13:50:00,4324.91,4324.91,4324.9,4324.91,100.0,4301.5757,4301.5757,4301.5658,4301.5757,100.0
2024-10-24 13:55:00,4324.3,4324.3,4324.3,4324.3,100.0,4300.969,4300.969,4300.969,4300.969,100.0
2024-10-24 14:00:00,4323.36,4323.36,4323.36,4323.36,100.0,4300.0341,4300.0341,4300.0341,4300.0341,100.0
2024-10-24 14:05:00,4323.27,4323.27,4323.27,4323.27,100.0,4299.9446,4299.9446,4299.9446,4299.9446,100.0
2024-10-24 14:10:00,4323.27,4326.0,4323.27,4326.0,715.0,4299.9446,4302.6599,4299.9446,4302.6599,715.0
2024-10-24 14:15:00,4332.95,4332.95,4332.95,4332.95,100.0,4309.5724,4309.5724,4309.5724,4309.5724,100.0
2024-10-24 14:20:00,4335.47,4335.47,4335.47,4335.47,100.0,4312.0788,4312.0788,4312.0788,4312.0788,100.0
2024-10-24 14:25:00,4335.27,4335.27,4328.38,4332.61,598.0,4311.8799,4311.8799,4305.027,4309.2342,598.0
2024-10-24 14:30:00,4335.62,4336.8,4335.62,4336.8,200.0,4312.228,4313.4016,4312.228,4313.4016,200.0
2024-10-24 14:35:00,4336.09,4336.09,4336.08,4336.09,100.0,4312.6954,4312.6954,4312.6855,4312.6954,100.0
2024-10-24 14:40:00,4330.81,4330.81,4330.64,4330.64,200.0,4307.4439,4307.4439,4307.2748,4307.2748,200.0
2024-10-24 14:45:00,4332.12,4333.5,4331.11,4333.5,300.0,4308.7468,4310.1194,4307.7423,4310.1194,300.0
2024-10-24 14:50:00,4333.5,4333.5,4333.5,4333.5,0.0,4310.1194,4310.1194,4310.1194,4310.1194,0.0
2024-10-24 14:55:00,4333.5,4333.5,4333.5,4333.5,0.0,4310.1194,4310.1194,4310.1194,4310.1194,0.0
2024-10-24 15:00:00,4332.54,4332.54,4325.26,4325.26,400.0,4309.1646,4309.1646,4301.9239,4301.9239,400.0
2024-10-24 15:05:00,4324.68,4324.84,4319.13,4324.84,303.0,4301.347,4301.5061,4295.8269,4301.5061,303.0
2024-10-24 15:10:00,4323.83,4327.47,4323.83,4327.47,200.0,4300.5016,4304.1219,4300.5016,4304.1219,200.0
2024-10-24 15:15:00,4326.56,4329.89,4325.99,4329.89,626.0,4303.2168,4306.5289,4302.6499,4306.5289,626.0
2024-10-24 15:20:00,4331.34,4331.34,4331.34,4331.34,200.0,4307.9711,4307.9711,4307.9711,4307.9711,200.0
2024-10-24 15:25:00,4332.55,4332.55,4327.93,4327.93,877.0,4309.1745,4309.1745,4304.5795,4304.5795,877.0
2024-10-24 15:30:00,4326.97,4329.92,4324.77,4329.92,300.0,4303.6246,4306.5587,4301.4365,4306.5587,300.0
2024-10-24 15:35:00,4334.86,4334.86,4333.45,4333.45,200.0,4311.4721,4311.4721,4310.0697,4310.0697,200.0
2024-10-24 15:40:00,4330.03,4330.03,4327.85,4328.41,500.0,4306.6681,4306.6681,4304.4999,4305.0569,500.0
2024-10-24 15:45:00,4330.81,4330.81,4330.81,4330.81,600.0,4307.4439,4307.4439,4307.4439,4307.4439,600.0
2024-10-24 15:50:00,4335.39,4341.29,4333.39,4338.19,2905.0,4311.9992,4317.8674,4310.01,4314.7841,2905.0
2024-10-24 15:55:00,4339.35,4339.35,4332.5,4335.08,5971.0,4315.9378,4315.9378,4309.1248,4311.6909,5971.0
2024-10-25 09:30:00,4375.0,4375.0,4339.21,4339.21,1524.0,4351.3955,4351.3955,4315.7986,4315.7986,1524.0
2024-10-25 09:35:00,4357.99,4361.42,4354.17,4358.87,2252.0,4334.4773,4337.8888,4330.6779,4335.3525,2252.0
2024-10-25 09:40:00,4354.17,4354.17,4350.26,4350.26,1220.0,4330.6779,4330.6779,4326.789,4326.789,1220.0
2024-10-25 09:45:00,4357.57,4357.58,4350.47,4350.47,200.0,4334.0595,4334.0695,4326.9978,4326.9978,200.0
2024-10-25 09:50:00,4364.95,4364.95,4363.99,4363.99,200.0,4341.3997,4341.3997,4340.4449,4340.4449,200.0
2024-10-25 09:55:00,4366.53,4372.95,4366.53,4372.95,300.0,4342.9712,4349.3566,4342.9712,4349.3566,300.0
2024-10-25 10:00:00,4369.85,4373.74,4368.0,4373.74,500.0,4346.2733,4350.1423,4344.4333,4350.1423,500.0
2024-10-25 10:05:00,4370.06,4370.1,4362.59,4365.3,1300.0,4346.4822,4346.5219,4339.0525,4341.7478,1300.0
2024-10-25 10:10:00,4368.18,4368.18,4354.82,4360.09,1142.0,4344.6123,4344.6123,4331.3244,4336.5659,1142.0
2024-10-25 10:15:00,4358.41,4365.38,4358.41,4365.38,500.0,4334.895,4341.8274,4334.895,4341.8274,500.0
2024-10-25 10:20:00,4360.94,4371.14,4360.93,4368.96,1000.0,4337.4114,4347.5563,4337.4014,4345.3881,1000.0
2024-10-25 10:25:00,4368.91,4368.91,4365.06,4365.68,500.0,4345.3384,4345.3384,4341.5091,4342.1258,500.0
2024-10-25 10:30:00,4365.78,4366.0,4363.42,4363.43,354.0,4342.2252,4342.4441,4339.878,4339.8879,354.0
2024-10-25 10:35:00,4363.43,4363.43,4363.43,4363.43,0.0,4339.8879,4339.8879,4339.8879,4339.8879,0.0
2024-10-25 10:40:00,4354.68,4354.68,4354.68,4354.68,100.0,4331.1851,4331.1851,4331.1851,4331.1851,100.0
2024-10-25 10:45:00,4349.04,4353.72,4349.04,4353.54,700.0,4325.5756,4330.2303,4325.5756,4330.0513,700.0
2024-10-25 10:50:00,4354.45,4359.31,4354.45,4355.96,700.0,4330.9564,4335.7902,4330.9564,4332.4582,700.0
2024-10-25 10:55:00,4353.99,4354.43,4353.99,4354.43,300.0,4330.4989,4330.9365,4330.4989,4330.9365,300.0
2024-10-25 11:00:00,4353.99,4359.5,4353.99,4353.99,400.0,4330.4989,4335.9791,4330.4989,4330.4989,400.0
2024-10-25 11:05:00,4353.33,4353.33,4353.33,4353.33,100.0,4329.8424,4329.8424,4329.8424,4329.8424,100.0
2024-10-25 11:10:00,4349.73,4349.73,4349.73,4349.73,356.0,4326.2618,4326.2618,4326.2618,4326.2618,356.0
2024-10-25 11:15:00,4349.73,4349.73,4349.73,4349.73,0.0,4326.2618,4326.2618,4326.2618,4326.2618,0.0
2024-10-25 11:20:00,4349.73,4349.73,4349.73,4349.73,0.0,4326.2618,4326.2618,4326.2618,4326.2618,0.0
2024-10-25 11:25:00,4348.02,4348.02,4341.67,4341.68,400.0,4324.5611,4324.5611,4318.2453,4318.2553,400.0
2024-10-25 11:30:00,4341.68,4341.68,4341.68,4341.68,0.0,4318.2553,4318.2553,4318.2553,4318.2553,0.0
2024-10-25 11:35:00,4341.68,4341.68,4341.68,4341.68,0.0,4318.2553,4318.2553,4318.2553,4318.2553,0.0
2024-10-25 11:40:00,4334.16,4334.16,4334.16,4334.16,100.0,4310.7758,4310.7758,4310.7758,4310.7758,100.0
2024-10-25 11:45:00,4341.0,4341.0,4341.0,4341.0,100.0,4317.5789,4317.5789,4317.5789,4317.5789,100.0
2024-10-25 11:50:00,4341.0,4341.0,4341.0,4341.0,0.0,4317.5789,4317.5789,4317.5789,4317.5789,0.0
2024-10-25 11:55:00,4341.0,4341.0,4341.0,4341.0,0.0,4317.5789,4317.5789,4317.5789,4317.5789,0.0
2024-10-25 12:00:00,4341.0,4341.0,4341.0,4341.0,0.0,4317.5789,4317.5789,4317.5789,4317.5789,0.0
2024-10-25 12:05:00,4341.0,4341.0,4341.0,4341.0,0.0,4317.5789,4317.5789,4317.5789,4317.5789,0.0
2024-10-25 12:10:00,4341.0,4341.0,4341.0,4341.0,0.0,4317.5789,4317.5789,4317.5789,4317.5789,0.0
2024-10-25 12:15:00,4350.0,4350.0,4350.0,4350.0,112.0,4326.5304,4326.5304,4326.5304,4326.5304,112.0
2024-10-25 12:20:00,4350.05,4350.05,4350.05,4350.05,100.0,4326.5801,4326.5801,4326.5801,4326.5801,100.0
2024-10-25 12:25:00,4350.05,4350.05,4350.05,4350.05,0.0,4326.5801,4326.5801,4326.5801,4326.5801,0.0
2024-10-25 12:30:00,4349.26,4349.26,4349.0,4349.0,299.0,4325.7944,4325.7944,4325.5358,4325.5358,299.0
2024-10-25 12:35:00,4349.0,4349.0,4349.0,4349.0,0.0,4325.5358,4325.5358,4325.5358,4325.5358,0.0
2024-10-25 12:40:00,4349.16,4351.19,4349.16,4351.19,300.0,4325.6949,4327.714,4325.6949,4327.714,300.0
2024-10-25 12:45:00,4351.19,4351.19,4351.19,4351.19,0.0,4327.714,4327.714,4327.714,4327.714,0.0
2024-10-25 12:50:00,4351.19,4351.19,4351.19,4351.19,0.0,4327.714,4327.714,4327.714,4327.714,0.0
2024-10-25 12:55:00,4350.11,4350.83,4350.11,4350.83,300.0,4326.6398,4327.3559,4326.6398,4327.3559,300.0
2024-10-25 13:00:00,4350.83,4350.83,4350.83,4350.83,0.0,4327.3559,4327.3559,4327.3559,4327.3559,0.0
2024-10-25 13:05:00,4350.83,4350.83,4350.83,4350.83,0.0,4327.3559,4327.3559,4327.3559,4327.3559,0.0
2024-10-25 13:10:00,4350.83,4350.83,4350.83,4350.83,0.0,4327.3559,4327.3559,4327.3559,4327.3559,0.0
2024-10-25 13:15:00,4350.83,4350.83,4350.83,4350.83,0.0,4327.3559,4327.3559,4327.3559,4327.3559,0.0
2024-10-25 13:20:00,4349.78,4351.59,4344.0,4351.59,532.0,4326.3116,4328.1118,4320.5628,4328.1118,532.0
2024-10-25 13:25:00,4353.78,4353.78,4353.78,4353.78,100.0,4330.29,4330.29,4330.29,4330.29,100.0
2024-10-25 13:30:00,4353.78,4353.78,4353.78,4353.78,0.0,4330.29,4330.29,4330.29,4330.29,0.0
2024-10-25 13:35:00,4353.78,4353.78,4353.78,4353.78,0.0,4330.29,4330.29,4330.29,4330.29,0.0
2024-10-25 13:40:00,4353.78,4353.78,4353.78,4353.78,0.0,4330.29,4330.29,4330.29,4330.29,0.0
2024-10-25 13:45:00,4343.0,4347.01,4340.76,4347.01,622.0,4319.5681,4323.5565,4317.3402,4323.5565,622.0
2024-10-25 13:50:00,4355.31,4355.31,4354.39,4354.39,200.0,4331.8117,4331.8117,4330.8967,4330.8967,200.0
2024-10-25 13:55:00,4354.39,4354.39,4354.39,4354.39,0.0,4330.8967,4330.8967,4330.8967,4330.8967,0.0
2024-10-25 14:00:00,4339.98,4339.98,4339.98,4339.98,100.0,4316.5644,4316.5644,4316.5644,4316.5644,100.0
2024-10-25 14:05:00,4343.07,4343.08,4343.07,4343.07,100.0,4319.6378,4319.6477,4319.6378,4319.6378,100.0
2024-10-25 14:10:00,4339.28,4339.28,4339.28,4339.28,100.0,4315.8682,4315.8682,4315.8682,4315.8682,100.0
2024-10-25 14:15:00,4340.53,4343.12,4340.53,4341.22,309.0,4317.1115,4319.6875,4317.1115,4317.7978,309.0
2024-10-25 14:20:00,4341.31,4341.31,4341.3,4341.31,100.0,4317.8873,4317.8873,4317.8773,4317.8873,100.0
2024-10-25 14:25:00,4340.06,4340.06,4340.06,4340.06,100.0,4316.644,4316.644,4316.644,4316.644,100.0
2024-10-25 14:30:00,4340.06,4340.06,4340.06,4340.06,0.0,4316.644,4316.644,4316.644,4316.644,0.0
2024-10-25 14:35:00,4340.82,4350.65,4340.82,4350.65,300.0,4317.3999,4327.1769,4317.3999,4327.1769,300.0
2024-10-25 14:40:00,4354.0,4354.0,4351.82,4351.82,200.0,4330.5088,4330.5088,4328.3406,4328.3406,200.0
2024-10-25 14:45:00,4351.82,4351.82,4351.82,4351.82,0.0,4328.3406,4328.3406,4328.3406,4328.3406,0.0
2024-10-25 14:50:00,4351.82,4351.82,4351.82,4351.82,0.0,4328.3406,4328.3406,4328.3406,4328.3406,0.0
2024-10-25 14:55:00,4351.82,4351.82,4351.82,4351.82,0.0,4328.3406,4328.3406,4328.3406,4328.3406,0.0
2024-10-25 15:00:00,4351.82,4351.82,4351.82,4351.82,0.0,4328.3406,4328.3406,4328.3406,4328.3406,0.0
2024-10-25 15:05:00,4353.1,4353.1,4353.1,4353.1,100.0,4329.6137,4329.6137,4329.6137,4329.6137,100.0
2024-10-25 15:10:00,4349.35,4349.35,4348.38,4348.38,394.0,4325.8839,4325.8839,4324.9191,4324.9191,394.0
2024-10-25 15:15:00,4350.21,4350.21,4350.21,4350.21,100.0,4326.7392,4326.7392,4326.7392,4326.7392,100.0
2024-10-25 15:20:00,4349.51,4349.51,4349.51,4349.51,100.0,4326.043,4326.043,4326.043,4326.043,100.0
2024-10-25 15:25:00,4347.83,4350.14,4347.83,4350.14,485.0,4324.3721,4326.6696,4324.3721,4326.6696,485.0
2024-10-25 15:30:00,4349.04,4349.04,4347.8,4347.8,200.0,4325.5756,4325.5756,4324.3423,4324.3423,200.0
2024-10-25 15:35:00,4347.8,4347.8,4341.0,4341.0,400.0,4324.3423,4324.3423,4317.5789,4317.5789,400.0
2024-10-25 15:40:00,4341.0,4341.0,4341.0,4341.0,0.0,4317.5789,4317.5789,4317.5789,4317.5789,0.0
2024-10-25 15:45:00,4348.41,4352.92,4348.16,4352.91,530.0,4324.949,4329.4346,4324.7003,4329.4247,530.0
2024-10-25 15:50:00,4343.22,4347.06,4343.22,4347.06,300.0,4319.787,4323.6062,4319.787,4323.6062,300.0
2024-10-25 15:55:00,4348.93,4348.93,4345.54,4346.37,670.0,4325.4662,4325.4662,4322.0944,4322.92,670.0
2024-10-28 09:30:00,4379.99,4379.99,4350.65,4358.44,2598.0,4356.3586,4356.3586,4327.1769,4334.9248,2598.0
2024-10-28 09:35:00,4357.2,4357.21,4347.2,4347.54,500.0,4333.6915,4333.7015,4323.7455,4324.0837,500.0
2024-10-28 09:40:00,4348.49,4348.49,4347.19,4347.2,300.0,4325.0285,4325.0285,4323.7355,4323.7455,300.0
2024-10-28 09:45:00,4349.96,4349.96,4349.96,4349.96,100.0,4326.4906,4326.4906,4326.4906,4326.4906,100.0
2024-10-28 09:50:00,4344.49,4345.72,4344.0,4345.06,1390.0,4321.0501,4322.2735,4320.5628,4321.617,1390.0
2024-10-28 09:55:00,4344.91,4349.99,4344.91,4349.99,800.0,4321.4678,4326.5204,4321.4678,4326.5204,800.0
2024-10-28 10:00:00,4351.07,4354.19,4349.18,4350.4,500.0,4327.5946,4330.6978,4325.7148,4326.9282,500.0
2024-10-28 10:05:00,4350.2,4353.53,4349.39,4353.53,311.0,4326.7293,4330.0413,4325.9237,4330.0413,311.0
2024-10-28 10:10:00,4354.01,4354.74,4354.01,4354.74,300.0,4330.5187,4331.2448,4330.5187,4331.2448,300.0
2024-10-28 10:15:00,4355.51,4356.52,4354.85,4354.85,300.0,4332.0107,4333.0152,4331.3542,4331.3542,300.0
2024-10-28 10:20:00,4356.66,4359.07,4353.27,4359.07,369.0,4333.1544,4335.5514,4329.7827,4335.5514,369.0
2024-10-28 10:25:00,4359.39,4360.28,4359.39,4360.28,300.0,4335.8697,4336.7549,4335.8697,4336.7549,300.0
2024-10-28 10:30:00,4365.56,4365.56,4363.19,4365.2,400.0,4342.0064,4342.0064,4339.6492,4341.6484,400.0
2024-10-28 10:35:00,4365.2,4365.2,4365.2,4365.2,0.0,4341.6484,4341.6484,4341.6484,4341.6484,0.0
2024-10-28 10:40:00,4367.67,4367.67,4367.67,4367.67,100.0,4344.105,4344.105,4344.105,4344.105,100.0
2024-10-28 10:45:00,4367.67,4367.67,4367.67,4367.67,0.0,4344.105,4344.105,4344.105,4344.105,0.0
2024-10-28 10:50:00,4363.81,4363.81,4352.96,4352.96,300.0,4340.2659,4340.2659,4329.4744,4329.4744,300.0
2024-10-28 10:55:00,4352.96,4352.96,4352.96,4352.96,0.0,4329.4744,4329.4744,4329.4744,4329.4744,0.0
2024-10-28 11:00:00,4340.56,4346.34,4340.56,4344.15,910.0,4317.1413,4322.8901,4317.1413,4320.7119,910.0
2024-10-28 11:05:00,4344.15,4344.15,4344.15,4344.15,131.0,4320.7119,4320.7119,4320.7119,4320.7119,131.0
2024-10-28 11:10:00,4339.91,4339.91,4336.7,4336.7,200.0,4316.4948,4316.4948,4313.3021,4313.3021,200.0
2024-10-28 11:15:00,4334.8,4334.8,4334.8,4334.8,100.0,4311.4124,4311.4124,4311.4124,4311.4124,100.0
2024-10-28 11:20:00,4325.03,4328.93,4325.03,4325.03,300.0,4301.6951,4305.5741,4301.6951,4301.6951,300.0
2024-10-28 11:25:00,4323.9,4329.71,4323.9,4328.9,300.0,4300.5712,4306.3499,4300.5712,4305.5442,300.0
2024-10-28 11:30:00,4329.14,4329.14,4329.13,4329.14,100.0,4305.7829,4305.7829,4305.773,4305.7829,100.0
2024-10-28 11:35:00,4326.1,4326.1,4326.1,4326.1,100.0,4302.7593,4302.7593,4302.7593,4302.7593,100.0
2024-10-28 11:40:00,4331.22,4331.22,4331.22,4331.22,100.0,4307.8517,4307.8517,4307.8517,4307.8517,100.0
2024-10-28 11:45:00,4331.65,4331.65,4331.64,4331.65,224.0,4308.2794,4308.2794,4308.2694,4308.2794,224.0
2024-10-28 11:50:00,4333.98,4336.49,4333.98,4336.49,281.0,4310.5968,4313.0933,4310.5968,4313.0933,281.0
2024-10-28 11:55:00,4335.55,4335.55,4335.31,4335.31,200.0,4312.1583,4312.1583,4311.9196,4311.9196,200.0
2024-10-28 12:00:00,4336.57,4336.57,4334.53,4334.53,200.0,4313.1728,4313.1728,4311.1438,4311.1438,200.0
2024-10-28 12:05:00,4334.53,4334.53,4334.53,4334.53,0.0,4311.1438,4311.1438,4311.1438,4311.1438,0.0
2024-10-28 12:10:00,4334.89,4337.43,4334.88,4337.43,500.0,4311.5019,4314.0282,4311.492,4314.0282,500.0
2024-10-28 12:15:00,4340.4,4340.4,4338.15,4338.15,432.0,4316.9822,4316.9822,4314.7443,4314.7443,432.0
2024-10-28 12:20:00,4338.1,4338.1,4338.09,4338.1,298.0,4314.6946,4314.6946,4314.6846,4314.6946,298.0
2024-10-28 12:25:00,4335.26,4335.26,4335.25,4335.26,100.0,4311.8699,4311.8699,4311.86,4311.8699,100.0
2024-10-28 12:30:00,4340.13,4340.13,4327.67,4327.67,800.0,4316.7136,4316.7136,4304.3209,4304.3209,800.0
2024-10-28 12:35:00,4327.68,4327.68,4327.68,4327.68,109.0,4304.3308,4304.3308,4304.3308,4304.3308,109.0
2024-10-28 12:40:00,4324.15,4324.15,4320.07,4320.07,400.0,4300.8198,4300.8198,4296.7619,4296.7619,400.0
2024-10-28 12:45:00,4327.66,4328.94,4327.66,4328.94,200.0,4304.3109,4305.584,4304.3109,4305.584,200.0
2024-10-28 12:50:00,4336.34,4336.35,4336.34,4336.34,100.0,4312.9441,4312.954,4312.9441,4312.9441,100.0
2024-10-28 12:55:00,4336.34,4336.34,4336.34,4336.34,0.0,4312.9441,4312.9441,4312.9441,4312.9441,0.0
2024-10-28 13:00:00,4336.34,4336.34,4336.34,4336.34,0.0,4312.9441,4312.9441,4312.9441,4312.9441,0.0
2024-10-28 13:05:00,4336.09,4336.09,4335.08,4335.09,200.0,4312.6954,4312.6954,4311.6909,4311.7008,200.0
2024-10-28 13:10:00,4334.72,4334.73,4334.15,4334.16,300.0,4311.3328,4311.3428,4310.7659,4310.7758,300.0
2024-10-28 13:15:00,4327.57,4331.2,4327.56,4331.2,300.0,4304.2214,4307.8318,4304.2115,4307.8318,300.0
2024-10-28 13:20:00,4331.13,4331.13,4331.08,4331.08,200.0,4307.7622,4307.7622,4307.7125,4307.7125,200.0
2024-10-28 13:25:00,4330.0,4330.0,4330.0,4330.0,100.0,4306.6383,4306.6383,4306.6383,4306.6383,100.0
2024-10-28 13:30:00,4333.95,4335.41,4333.95,4335.41,200.0,4310.567,4312.0191,4310.567,4312.0191,200.0
2024-10-28 13:35:00,4340.31,4340.31,4340.31,4340.31,191.0,4316.8927,4316.8927,4316.8927,4316.8927,191.0
2024-10-28 13:40:00,4340.31,4340.31,4340.31,4340.31,0.0,4316.8927,4316.8927,4316.8927,4316.8927,0.0
2024-10-28 13:45:00,4342.51,4345.41,4342.51,4345.41,200.0,4319.0808,4321.9651,4319.0808,4321.9651,200.0
2024-10-28 13:50:00,4345.31,4346.36,4345.31,4346.36,200.0,4321.8657,4322.91,4321.8657,4322.91,200.0
2024-10-28 13:55:00,4349.07,4349.07,4349.07,4349.07,100.0,4325.6054,4325.6054,4325.6054,4325.6054,100.0
2024-10-28 14:00:00,4349.65,4351.71,4349.64,4351.71,200.0,4326.1823,4328.2312,4326.1723,4328.2312,200.0
2024-10-28 14:05:00,4351.71,4351.71,4351.71,4351.71,0.0,4328.2312,4328.2312,4328.2312,4328.2312,0.0
2024-10-28 14:10:00,4351.67,4351.67,4351.67,4351.67,100.0,4328.1914,4328.1914,4328.1914,4328.1914,100.0
2024-10-28 14:15:00,4351.67,4351.67,4351.67,4351.67,0.0,4328.1914,4328.1914,4328.1914,4328.1914,0.0
2024-10-28 14:20:00,4351.67,4351.67,4351.67,4351.67,0.0,4328.1914,4328.1914,4328.1914,4328.1914,0.0
2024-10-28 14:25:00,4355.3,4355.3,4355.3,4355.3,100.0,4331.8018,4331.8018,4331.8018,4331.8018,100.0
2024-10-28 14:30:00,4350.25,4350.25,4348.75,4348.75,300.0,4326.779,4326.779,4325.2871,4325.2871,300.0
2024-10-28 14:35:00,4348.47,4348.47,4348.47,4348.47,100.0,4325.0086,4325.0086,4325.0086,4325.0086,100.0
2024-10-28 14:40:00,4346.72,4346.72,4343.04,4343.04,200.0,4323.2681,4323.2681,4319.6079,4319.6079,200.0
2024-10-28 14:45:00,4345.08,4345.08,4341.69,4341.69,200.0,4321.6369,4321.6369,4318.2652,4318.2652,200.0
2024-10-28 14:50:00,4341.69,4341.69,4341.69,4341.69,0.0,4318.2652,4318.2652,4318.2652,4318.2652,0.0
2024-10-28 14:55:00,4341.69,4341.69,4341.69,4341.69,0.0,4318.2652,4318.2652,4318.2652,4318.2652,0.0
2024-10-28 15:00:00,4341.38,4341.38,4341.36,4341.36,319.0,4317.9569,4317.9569,4317.937,4317.937,319.0
2024-10-28 15:05:00,4341.36,4341.36,4341.36,4341.36,0.0,4317.937,4317.937,4317.937,4317.937,0.0
2024-10-28 15:10:00,4342.88,4342.88,4340.14,4340.14,200.0,4319.4488,4319.4488,4316.7236,4316.7236,200.0
2024-10-28 15:15:00,4342.4,4342.4,4342.4,4342.4,100.0,4318.9714,4318.9714,4318.9714,4318.9714,100.0
2024-10-28 15:20:00,4339.96,4340.28,4334.08,4340.28,2997.0,4316.5445,4316.8628,4310.6963,4316.8628,2997.0
2024-10-28 15:25:00,4340.28,4340.28,4340.28,4340.28,0.0,4316.8628,4316.8628,4316.8628,4316.8628,0.0
2024-10-28 15:30:00,4349.1,4349.1,4349.1,4349.1,100.0,4325.6352,4325.6352,4325.6352,4325.6352,100.0
2024-10-28 15:35:00,4349.68,4350.75,4345.65,4345.65,1252.0,4326.2121,4327.2763,4322.2039,4322.2039,1252.0
2024-10-28 15:40:00,4348.12,4350.72,4348.12,4350.72,500.0,4324.6605,4327.2465,4324.6605,4327.2465,500.0
2024-10-28 15:45:00,4344.57,4345.46,4344.57,4344.71,349.0,4321.1297,4322.0149,4321.1297,4321.2689,349.0
2024-10-28 15:50:00,4343.78,4343.81,4341.21,4343.81,700.0,4320.3439,4320.3738,4317.7878,4320.3738,700.0
2024-10-28 15:55:00,4349.98,4349.98,4340.89,4344.31,3454.0,4326.5105,4326.5105,4317.4695,4320.8711,3454.0
2024-10-29 09:30:00,4332.21,4344.28,4332.21,4344.28,1679.0,4308.8364,4320.8412,4308.8364,4320.8412,1679.0
2024-10-29 09:35:00,4352.24,4352.24,4352.24,4352.24,100.0,4328.7583,4328.7583,4328.7583,4328.7583,100.0
2024-10-29 09:40:00,4355.93,4355.93,4344.5,4349.83,1200.0,4332.4284,4332.4284,4321.0601,4326.3613,1200.0
2024-10-29 09:45:00,4352.03,4358.0,4349.02,4355.4,900.0,4328.5494,4334.4872,4325.5557,4331.9012,900.0
2024-10-29 09:50:00,4360.95,4366.38,4360.95,4366.38,200.0,4337.4213,4342.822,4337.4213,4342.822,200.0
2024-10-29 09:55:00,4362.76,4369.16,4362.75,4369.16,200.0,4339.2215,4345.587,4339.2116,4345.587,200.0
2024-10-29 10:00:00,4374.0,4378.86,4374.0,4378.86,223.0,4350.4009,4355.2347,4350.4009,4355.2347,223.0
2024-10-29 10:05:00,4377.26,4378.45,4377.23,4377.24,400.0,4353.6433,4354.8269,4353.6135,4353.6234,400.0
2024-10-29 10:10:00,4383.44,4387.25,4383.44,4384.0,521.0,4359.79,4363.5794,4359.79,4360.3469,521.0
2024-10-29 10:15:00,4385.0,4389.22,4385.0,4389.22,300.0,4361.3415,4365.5388,4361.3415,4365.5388,300.0
2024-10-29 10:20:00,4389.19,4395.0,4385.12,4395.0,367.0,4365.5089,4371.2876,4361.4609,4371.2876,367.0
2024-10-29 10:25:00,4398.0,4398.0,4390.42,4394.02,700.0,4374.2714,4374.2714,4366.7323,4370.3129,700.0
2024-10-29 10:30:00,4395.4,4402.26,4395.4,4402.26,404.0,4371.6854,4378.5084,4371.6854,4378.5084,404.0
2024-10-29 10:35:00,4401.95,4403.0,4390.27,4394.74,2300.0,4378.2001,4379.2444,4366.5831,4371.029,2300.0
2024-10-29 10:40:00,4394.74,4394.74,4394.74,4394.74,0.0,4371.029,4371.029,4371.029,4371.029,0.0
2024-10-29 10:45:00,4395.0,4397.99,4392.66,4397.99,1169.0,4371.2876,4374.2615,4368.9602,4374.2615,1169.0
2024-10-29 10:50:00,4399.7,4399.7,4392.87,4395.0,1003.0,4375.9622,4375.9622,4369.1691,4371.2876,1003.0
2024-10-29 10:55:00,4393.48,4402.69,4393.48,4401.38,900.0,4369.7758,4378.9361,4369.7758,4377.6332,900.0
2024-10-29 11:00:00,4404.57,4408.54,4404.57,4408.53,307.0,4380.806,4384.7545,4380.806,4384.7446,307.0
2024-10-29 11:05:00,4410.36,4414.36,4406.71,4414.36,492.0,4386.5647,4390.5431,4382.9344,4390.5431,492.0
2024-10-29 11:10:00,4404.43,4410.36,4404.0,4410.36,800.0,4380.6667,4386.5647,4380.239,4386.5647,800.0
2024-10-29 11:15:00,4410.36,4410.36,4410.36,4410.36,0.0,4386.5647,4386.5647,4386.5647,4386.5647,0.0
2024-10-29 11:20:00,4414.55,4414.55,4414.55,4414.55,100.0,4390.7321,4390.7321,4390.7321,4390.7321,100.0
2024-10-29 11:25:00,4414.89,4416.77,4411.65,4413.69,1887.0,4391.0703,4392.9401,4387.8478,4389.8768,1887.0
2024-10-29 11:30:00,4413.69,4413.69,4413.69,4413.69,0.0,4389.8768,4389.8768,4389.8768,4389.8768,0.0
2024-10-29 11:35:00,4413.69,4413.69,4413.69,4413.69,0.0,4389.8768,4389.8768,4389.8768,4389.8768,0.0
2024-10-29 11:40:00,4413.69,4413.69,4413.69,4413.69,0.0,4389.8768,4389.8768,4389.8768,4389.8768,0.0
2024-10-29 11:45:00,4423.19,4423.19,4423.19,4423.19,454.0,4399.3255,4399.3255,4399.3255,4399.3255,454.0
2024-10-29 11:50:00,4425.2,4425.2,4423.84,4423.84,691.0,4401.3247,4401.3247,4399.972,4399.972,691.0
2024-10-29 11:55:00,4428.62,4429.5,4428.62,4428.7,400.0,4404.7262,4405.6015,4404.7262,4404.8058,400.0
2024-10-29 12:00:00,4432.51,4438.06,4432.51,4434.48,805.0,4408.5952,4414.1153,4408.5952,4410.5546,805.0
2024-10-29 12:05:00,4430.02,4430.02,4430.02,4430.02,317.0,4406.1186,4406.1186,4406.1186,4406.1186,317.0
2024-10-29 12:10:00,4435.01,4437.51,4431.59,4437.51,1410.0,4411.0817,4413.5682,4407.6802,4413.5682,1410.0
2024-10-29 12:15:00,4439.5,4440.87,4434.0,4439.04,2675.0,4415.5475,4416.9101,4410.0772,4415.09,2675.0
2024-10-29 12:20:00,4439.04,4439.74,4430.97,4430.97,1165.0,4415.09,4415.7862,4407.0635,4407.0635,1165.0
2024-10-29 12:25:00,4430.97,4430.97,4430.97,4430.97,0.0,4407.0635,4407.0635,4407.0635,4407.0635,0.0
2024-10-29 12:30:00,4421.58,4425.01,4421.58,4425.01,211.0,4397.7242,4401.1357,4397.7242,4401.1357,211.0
2024-10-29 12:35:00,4422.88,4428.06,4421.67,4428.05,800.0,4399.0172,4404.1692,4397.8137,4404.1593,800.0
2024-10-29 12:40:00,4423.5,4428.57,4413.44,4418.99,1102.0,4399.6338,4404.6765,4389.6281,4395.1482,1102.0
2024-10-29 12:45:00,4422.72,4430.33,4417.23,4429.65,1550.0,4398.858,4406.427,4393.3977,4405.7506,1550.0
2024-10-29 12:50:00,4429.38,4429.38,4425.0,4426.3,1100.0,4405.4821,4405.4821,4401.1257,4402.4187,1100.0
2024-10-29 12:55:00,4428.0,4428.36,4425.47,4425.47,300.0,4404.1095,4404.4676,4401.5932,4401.5932,300.0
2024-10-29 13:00:00,4428.36,4429.36,4425.7,4429.36,300.0,4404.4676,4405.4622,4401.822,4405.4622,300.0
2024-10-29 13:05:00,4426.6,4427.97,4424.77,4425.38,407.0,4402.7171,4404.0797,4400.897,4401.5037,407.0
2024-10-29 13:10:00,4425.25,4425.25,4423.66,4423.66,200.0,4401.3744,4401.3744,4399.793,4399.793,200.0
2024-10-29 13:15:00,4429.59,4429.59,4426.8,4426.8,1100.0,4405.691,4405.691,4402.916,4402.916,1100.0
2024-10-29 13:20:00,4427.5,4427.69,4423.38,4425.0,600.0,4403.6122,4403.8012,4399.5145,4401.1257,600.0
2024-10-29 13:25:00,4424.87,4425.54,4421.16,4422.08,810.0,4400.9964,4401.6628,4397.3065,4398.2215,810.0
2024-10-29 13:30:00,4429.95,4429.95,4428.09,4428.1,500.0,4406.049,4406.049,4404.1991,4404.209,500.0
2024-10-29 13:35:00,4427.19,4428.05,4427.19,4428.05,200.0,4403.3039,4404.1593,4403.3039,4404.1593,200.0
2024-10-29 13:40:00,4423.12,4429.4,4421.16,4424.0,1576.0,4399.2559,4405.502,4397.3065,4400.1311,1576.0
2024-10-29 13:45:00,4423.9,4423.9,4420.9,4420.9,200.0,4400.0317,4400.0317,4397.0479,4397.0479,200.0
2024-10-29 13:50:00,4427.75,4428.13,4427.75,4428.13,700.0,4403.8609,4404.2388,4403.8609,4404.2388,700.0
2024-10-29 13:55:00,4425.39,4427.48,4424.6,4425.36,2205.0,4401.5136,4403.5924,4400.7279,4401.4838,2205.0
2024-10-29 14:00:00,4428.2,4428.2,4426.73,4426.74,200.0,4404.3085,4404.3085,4402.8464,4402.8563,200.0
2024-10-29 14:05:00,4424.6,4424.6,4422.95,4424.0,500.0,4400.7279,4400.7279,4399.0868,4400.1311,500.0
2024-10-29 14:10:00,4428.0,4428.0,4428.0,4428.0,100.0,4404.1095,4404.1095,4404.1095,4404.1095,100.0
2024-10-29 14:15:00,4424.19,4424.19,4424.19,4424.19,100.0,4400.3201,4400.3201,4400.3201,4400.3201,100.0
2024-10-29 14:20:00,4424.07,4424.08,4424.07,4424.07,317.0,4400.2008,4400.2107,4400.2008,4400.2008,317.0
2024-10-29 14:25:00,4420.39,4420.39,4415.96,4417.04,700.0,4396.5406,4396.5406,4392.1345,4393.2087,700.0
2024-10-29 14:30:00,4415.61,4419.04,4415.61,4419.03,208.0,4391.7864,4395.1979,4391.7864,4395.1879,208.0
2024-10-29 14:35:00,4412.06,4412.06,4412.06,4412.06,100.0,4388.2555,4388.2555,4388.2555,4388.2555,100.0
2024-10-29 14:40:00,4427.73,4428.57,4425.32,4425.32,300.0,4403.841,4404.6765,4401.444,4401.444,300.0
2024-10-29 14:45:00,4424.19,4426.5,4423.2,4423.24,500.0,4400.3201,4402.6176,4399.3354,4399.3752,500.0
2024-10-29 14:50:00,4420.42,4420.42,4417.29,4418.64,349.0,4396.5704,4396.5704,4393.4573,4394.8,349.0
2024-10-29 14:55:00,4421.45,4424.76,4421.45,4424.76,404.0,4397.5949,4400.887,4397.5949,4400.887,404.0
2024-10-29 15:00:00,4418.33,4418.33,4418.33,4418.33,100.0,4394.4917,4394.4917,4394.4917,4394.4917,100.0
2024-10-29 15:05:00,4422.26,4422.26,4418.68,4420.14,500.0,4398.4005,4398.4005,4394.8398,4396.292,500.0
2024-10-29 15:10:00,4418.15,4422.0,4418.15,4422.0,700.0,4394.3127,4398.1419,4394.3127,4398.1419,700.0
2024-10-29 15:15:00,4427.19,4429.69,4425.0,4428.0,1803.0,4403.3039,4405.7904,4401.1257,4404.1095,1803.0
2024-10-29 15:20:00,4428.01,4429.79,4424.16,4428.42,860.0,4404.1195,4405.8899,4400.2903,4404.5273,860.0
2024-10-29 15:25:00,4427.88,4427.88,4425.7,4425.7,400.0,4403.9902,4403.9902,4401.822,4401.822,400.0
2024-10-29 15:30:00,4422.46,4429.5,4422.46,4428.77,1500.0,4398.5994,4405.6015,4398.5994,4404.8754,1500.0
2024-10-29 15:35:00,4430.7,4430.7,4427.15,4428.03,479.0,4406.795,4406.795,4403.2641,4404.1394,479.0
2024-10-29 15:40:00,4430.58,4431.18,4428.01,4428.02,557.0,4406.6756,4407.2724,4404.1195,4404.1294,557.0
2024-10-29 15:45:00,4423.0,4423.77,4423.0,4423.77,200.0,4399.1365,4399.9024,4399.1365,4399.9024,200.0
2024-10-29 15:50:00,4422.0,4425.1,4418.76,4425.1,2183.0,4398.1419,4401.2252,4394.9194,4401.2252,2183.0
2024-10-29 15:55:00,4423.03,4429.5,4423.02,4429.31,1400.0,4399.1664,4405.6015,4399.1564,4405.4125,1400.0
2024-10-30 09:30:00,4385.0,4407.0,4385.0,4396.0,3657.0,4361.3415,4383.2228,4361.3415,4372.2822,3657.0
2024-10-30 09:35:00,4396.0,4418.54,4396.0,4410.0,1569.0,4372.2822,4394.7006,4372.2822,4386.2067,1569.0
2024-10-30 09:40:00,4419.9,4419.9,4404.51,4412.57,1400.0,4396.0532,4396.0532,4380.7463,4388.7628,1400.0
2024-10-30 09:45:00,4412.57,4412.57,4412.57,4412.57,0.0,4388.7628,4388.7628,4388.7628,4388.7628,0.0
2024-10-30 09:50:00,4408.0,4418.54,4408.0,4418.54,1601.0,4384.2175,4394.7006,4384.2175,4394.7006,1601.0
2024-10-30 09:55:00,4422.72,4422.85,4421.8,4422.85,500.0,4398.858,4398.9873,4397.943,4398.9873,500.0
2024-10-30 10:00:00,4431.35,4431.35,4429.37,4429.38,600.0,4407.4415,4407.4415,4405.4722,4405.4821,600.0
2024-10-30 10:05:00,4433.5,4433.5,4427.68,4427.68,300.0,4409.5799,4409.5799,4403.7913,4403.7913,300.0
2024-10-30 10:10:00,4427.68,4427.68,4420.76,4424.51,500.0,4403.7913,4403.7913,4396.9086,4400.6384,500.0
2024-10-30 10:15:00,4423.61,4431.94,4417.31,4431.94,1311.0,4399.7432,4408.0283,4393.4772,4408.0283,1311.0
2024-10-30 10:20:00,4432.81,4432.81,4428.67,4428.67,200.0,4408.8936,4408.8936,4404.7759,4404.7759,200.0
2024-10-30 10:25:00,4428.0,4428.0,4428.0,4428.0,100.0,4404.1095,4404.1095,4404.1095,4404.1095,100.0
2024-10-30 10:30:00,4434.26,4434.26,4432.66,4432.66,904.0,4410.3358,4410.3358,4408.7444,4408.7444,904.0
2024-10-30 10:35:00,4431.62,4431.99,4428.31,4431.99,417.0,4407.71,4408.078,4404.4179,4408.078,417.0
2024-10-30 10:40:00,4428.33,4430.02,4422.88,4422.89,728.0,4404.4378,4406.1186,4399.0172,4399.0271,728.0
2024-10-30 10:45:00,4416.16,4416.16,4409.0,4413.0,807.0,4392.3334,4392.3334,4385.2121,4389.1905,807.0
2024-10-30 10:50:00,4419.23,4419.23,4419.23,4419.23,375.0,4395.3869,4395.3869,4395.3869,4395.3869,375.0
2024-10-30 10:55:00,4419.23,4419.23,4419.23,4419.23,100.0,4395.3869,4395.3869,4395.3869,4395.3869,100.0
2024-10-30 11:00:00,4415.71,4415.71,4415.71,4415.71,100.0,4391.8859,4391.8859,4391.8859,4391.8859,100.0
2024-10-30 11:05:00,4415.82,4415.82,4412.94,4412.94,200.0,4391.9953,4391.9953,4389.1308,4389.1308,200.0
2024-10-30 11:10:00,4412.06,4414.11,4409.45,4409.45,423.0,4388.2555,4390.2945,4385.6596,4385.6596,423.0
2024-10-30 11:15:00,4413.62,4413.62,4413.62,4413.62,145.0,4389.8071,4389.8071,4389.8071,4389.8071,145.0
2024-10-30 11:20:00,4430.24,4433.26,4418.58,4432.24,1700.0,4406.3375,4409.3412,4394.7404,4408.3267,1700.0
2024-10-30 11:25:00,4435.39,4439.41,4435.38,4439.41,200.0,4411.4597,4415.458,4411.4497,4415.458,200.0
2024-10-30 11:30:00,4444.81,4446.83,4438.76,4439.42,1555.0,4420.8289,4422.838,4414.8115,4415.4679,1555.0
2024-10-30 11:35:00,4445.56,4450.79,4443.42,4450.79,496.0,4421.5748,4426.7766,4419.4464,4426.7766,496.0
2024-10-30 11:40:00,4455.0,4457.01,4453.71,4453.71,441.0,4430.9639,4432.963,4429.6808,4429.6808,441.0
2024-10-30 11:45:00,4453.61,4471.6,4453.61,4471.6,1103.0,4429.5814,4447.4743,4429.5814,4447.4743,1103.0
2024-10-30 11:50:00,4469.99,4469.99,4469.99,4469.99,100.0,4445.873,4445.873,4445.873,4445.873,100.0
2024-10-30 11:55:00,4467.99,4467.99,4467.99,4467.99,100.0,4443.8838,4443.8838,4443.8838,4443.8838,100.0
2024-10-30 12:00:00,4468.0,4473.05,4468.0,4473.05,300.0,4443.8937,4448.9165,4443.8937,4448.9165,300.0
2024-10-30 12:05:00,4477.18,4477.88,4474.0,4475.54,1438.0,4453.0242,4453.7204,4449.8614,4451.3931,1438.0
2024-10-30 12:10:00,4472.48,4474.37,4472.48,4473.32,571.0,4448.3496,4450.2294,4448.3496,4449.185,571.0
2024-10-30 12:15:00,4473.38,4473.38,4465.98,4466.3,600.0,4449.2447,4449.2447,4441.8846,4442.2029,600.0
2024-10-30 12:20:00,4464.74,4469.89,4464.74,4469.37,2566.0,4440.6513,4445.7735,4440.6513,4445.2563,2566.0
2024-10-30 12:25:00,4466.68,4466.68,4466.68,4466.68,100.0,4442.5809,4442.5809,4442.5809,4442.5809,100.0
2024-10-30 12:30:00,4465.27,4465.28,4465.13,4465.14,300.0,4441.1785,4441.1884,4441.0392,4441.0492,300.0
2024-10-30 12:35:00,4462.18,4464.18,4462.18,4464.18,300.0,4438.1051,4440.0943,4438.1051,4440.0943,300.0
2024-10-30 12:40:00,4459.58,4460.39,4453.51,4453.51,400.0,4435.5192,4436.3248,4429.4819,4429.4819,400.0
2024-10-30 12:45:00,4460.5,4460.5,4460.5,4460.5,100.0,4436.4342,4436.4342,4436.4342,4436.4342,100.0
2024-10-30 12:50:00,4454.44,4459.11,4446.65,4446.66,504.0,4430.4069,4435.0517,4422.6589,4422.6689,504.0
2024-10-30 12:55:00,4446.7,4449.76,4446.7,4449.76,400.0,4422.7087,4425.7521,4422.7087,4425.7521,400.0
2024-10-30 13:00:00,4450.32,4452.71,4447.31,4452.71,629.0,4426.3091,4428.6862,4423.3154,4428.6862,629.0
2024-10-30 13:05:00,4453.91,4454.89,4452.67,4453.03,800.0,4429.8798,4430.8545,4428.6464,4429.0045,800.0
2024-10-30 13:10:00,4457.25,4460.4,4453.03,4453.03,1336.0,4433.2017,4436.3347,4429.0045,4429.0045,1336.0
2024-10-30 13:15:00,4453.04,4456.02,4453.04,4453.41,300.0,4429.0144,4431.9784,4429.0144,4429.3825,300.0
2024-10-30 13:20:00,4456.02,4457.75,4453.04,4453.04,1005.0,4431.9784,4433.699,4429.0144,4429.0144,1005.0
2024-10-30 13:25:00,4456.02,4456.02,4452.54,4452.55,600.0,4431.9784,4431.9784,4428.5171,4428.5271,600.0
2024-10-30 13:30:00,4451.11,4451.11,4451.11,4451.11,500.0,4427.0949,4427.0949,4427.0949,4427.0949,500.0
2024-10-30 13:35:00,4445.84,4446.3,4443.77,4443.77,401.0,4421.8533,4422.3108,4419.7945,4419.7945,401.0
2024-10-30 13:40:00,4440.46,4442.61,4437.04,4442.61,1200.0,4416.5023,4418.6407,4413.1008,4418.6407,1200.0
2024-10-30 13:45:00,4442.11,4450.72,4441.54,4448.49,1603.0,4418.1434,4426.707,4417.5765,4424.489,1603.0
2024-10-30 13:50:00,4448.41,4452.62,4448.41,4448.41,1110.0,4424.4094,4428.5967,4424.4094,4424.4094,1110.0
2024-10-30 13:55:00,4448.41,4448.42,4444.21,4444.21,300.0,4424.4094,4424.4194,4420.2321,4420.2321,300.0
2024-10-30 14:00:00,4444.95,4444.95,4440.2,4440.2,400.0,4420.9681,4420.9681,4416.2437,4416.2437,400.0
2024-10-30 14:05:00,4445.7,4455.2,4444.86,4455.2,935.0,4421.714,4431.1628,4420.8786,4431.1628,935.0
2024-10-30 14:10:00,4457.3,4457.3,4457.3,4457.3,100.0,4433.2515,4433.2515,4433.2515,4433.2515,100.0
2024-10-30 14:15:00,4458.51,4458.51,4453.1,4457.96,300.0,4434.4549,4434.4549,4429.0741,4433.9079,300.0
2024-10-30 14:20:00,4461.41,4461.41,4458.64,4458.65,200.0,4437.3393,4437.3393,4434.5842,4434.5942,200.0
2024-10-30 14:25:00,4464.69,4465.32,4464.69,4465.32,200.0,4440.6016,4441.2282,4440.6016,4441.2282,200.0
2024-10-30 14:30:00,4460.55,4468.54,4460.55,4467.07,1223.0,4436.4839,4444.4308,4436.4839,4442.9688,1223.0
2024-10-30 14:35:00,4465.03,4469.74,4465.01,4468.26,927.0,4440.9398,4445.6243,4440.9199,4444.1523,927.0
2024-10-30 14:40:00,4465.53,4465.53,4465.53,4465.53,100.0,4441.4371,4441.4371,4441.4371,4441.4371,100.0
2024-10-30 14:45:00,4470.8,4470.8,4470.8,4470.8,100.0,4446.6786,4446.6786,4446.6786,4446.6786,100.0
2024-10-30 14:50:00,4470.41,4470.42,4466.43,4467.81,1061.0,4446.2907,4446.3007,4442.3322,4443.7048,1061.0
2024-10-30 14:55:00,4461.94,4468.5,4461.94,4468.5,500.0,4437.8664,4444.391,4437.8664,4444.391,500.0
2024-10-30 15:00:00,4468.49,4468.81,4461.13,4463.62,2923.0,4444.3811,4444.6994,4437.0608,4439.5374,2923.0
2024-10-30 15:05:00,4462.48,4462.48,4452.17,4452.19,4795.0,4438.4035,4438.4035,4428.1491,4428.169,4795.0
2024-10-30 15:10:00,4451.4,4454.99,4448.82,4451.13,2600.0,4427.3833,4430.9539,4424.8172,4427.1148,2600.0
2024-10-30 15:15:00,4451.34,4458.52,4451.34,4457.16,2364.0,4427.3236,4434.4649,4427.3236,4433.1122,2364.0
2024-10-30 15:20:00,4461.88,4462.75,4456.94,4462.75,1000.0,4437.8068,4438.6721,4432.8934,4438.6721,1000.0
2024-10-30 15:25:00,4458.42,4459.19,4453.46,4458.08,800.0,4434.3654,4435.1313,4429.4322,4434.0273,800.0
2024-10-30 15:30:00,4459.0,4464.86,4459.0,4460.92,1547.0,4434.9423,4440.7707,4434.9423,4436.8519,1547.0
2024-10-30 15:35:00,4463.15,4466.0,4461.62,4465.04,2482.0,4439.0699,4441.9045,4437.5482,4440.9497,2482.0
2024-10-30 15:40:00,4465.57,4473.06,4465.57,4468.01,1712.0,4441.4768,4448.9264,4441.4768,4443.9037,1712.0
2024-10-30 15:45:00,4465.8,4469.57,4463.68,4466.99,1510.0,4441.7056,4445.4553,4439.597,4442.8892,1510.0
2024-10-30 15:50:00,4466.82,4470.82,4461.93,4464.52,3812.0,4442.7201,4446.6985,4437.8565,4440.4325,3812.0
2024-10-30 15:55:00,4460.45,4469.23,4459.86,4466.43,7338.0,4436.3845,4445.1171,4435.7977,4442.3322,7338.0
2024-10-31 09:30:00,4734.0,4793.55,4725.0,4773.35,34761.0,4708.4586,4767.6873,4699.5071,4747.5963,34761.0
2024-10-31 09:35:00,4774.37,4856.6,4755.23,4803.02,6664.0,4748.6108,4830.3971,4729.574,4777.1062,6664.0
2024-10-31 09:40:00,4787.57,4820.0,4780.58,4780.7,4438.0,4761.7396,4793.9946,4754.7873,4754.9066,4438.0
2024-10-31 09:45:00,4774.35,4774.35,4739.16,4740.32,4353.0,4748.5909,4748.5909,4713.5907,4714.7445,4353.0
2024-10-31 09:50:00,4732.91,4744.0,4679.8,4744.0,7130.0,4707.3745,4718.4046,4654.551,4718.4046,7130.0
2024-10-31 09:55:00,4745.93,4767.88,4730.53,4732.02,7216.0,4720.3242,4742.1558,4705.0073,4706.4893,7216.0
2024-10-31 10:00:00,4730.0,4757.69,4730.0,4735.0,2006.0,4704.4802,4732.0208,4704.4802,4709.4532,2006.0
2024-10-31 10:05:00,4745.43,4745.43,4730.0,4734.0,4115.0,4719.8269,4719.8269,4704.4802,4708.4586,4115.0
2024-10-31 10:10:00,4731.92,4734.0,4710.0,4731.49,5468.0,4706.3898,4708.4586,4684.5881,4705.9621,5468.0
2024-10-31 10:15:00,4732.22,4769.07,4732.22,4745.69,3771.0,4706.6882,4743.3394,4706.6882,4720.0855,3771.0
2024-10-31 10:20:00,4733.77,4748.19,4723.31,4728.57,4371.0,4708.2298,4722.572,4697.8263,4703.0579,4371.0
2024-10-31 10:25:00,4733.0,4737.23,4714.04,4718.16,2379.0,4707.464,4711.6712,4688.6063,4692.704,2379.0
2024-10-31 10:30:00,4718.16,4720.96,4709.76,4713.56,1700.0,4692.704,4695.4889,4684.3494,4688.1289,1700.0
2024-10-31 10:35:00,4708.0,4708.0,4690.1,4690.24,3545.0,4682.5989,4682.5989,4664.7954,4664.9347,3545.0
2024-10-31 10:40:00,4694.54,4704.45,4688.54,4692.55,1699.0,4669.2115,4679.068,4663.2439,4667.2322,1699.0
2024-10-31 10:45:00,4692.56,4695.36,4661.72,4664.96,2349.0,4667.2422,4670.0271,4636.5686,4639.7911,2349.0
2024-10-31 10:50:00,4666.13,4675.77,4665.48,4675.77,1616.0,4640.9548,4650.5427,4640.3083,4650.5427,1616.0
2024-10-31 10:55:00,4670.0,4670.0,4665.3,4665.3,400.0,4644.8039,4644.8039,4640.1292,4640.1292,400.0
2024-10-31 11:00:00,4666.82,4673.34,4656.86,4667.86,1700.0,4641.641,4648.1259,4631.7348,4642.6754,1700.0
2024-10-31 11:05:00,4668.11,4668.11,4661.95,4666.32,300.0,4642.9241,4642.9241,4636.7973,4641.1437,300.0
2024-10-31 11:10:00,4665.6,4666.0,4657.19,4657.7,738.0,4640.4276,4640.8255,4632.063,4632.5702,738.0
2024-10-31 11:15:00,4655.41,4676.33,4655.41,4676.33,1000.0,4630.2926,4651.0997,4630.2926,4651.0997,1000.0
2024-10-31 11:20:00,4688.58,4720.36,4688.58,4690.07,2131.0,4663.2836,4694.8922,4663.2836,4664.7656,2131.0
2024-10-31 11:25:00,4686.84,4689.43,4673.51,4678.01,1200.0,4661.553,4664.129,4648.2949,4652.7707,1200.0
2024-10-31 11:30:00,4680.27,4683.53,4678.13,4678.13,600.0,4655.0185,4658.2609,4652.89,4652.89,600.0
2024-10-31 11:35:00,4677.73,4690.05,4672.01,4690.05,644.0,4652.4922,4664.7457,4646.803,4664.7457,644.0
2024-10-31 11:40:00,4682.67,4690.34,4679.3,4688.73,2727.0,4657.4055,4665.0341,4654.0537,4663.4328,2727.0
2024-10-31 11:45:00,4678.59,4682.45,4675.0,4680.19,1073.0,4653.3475,4657.1867,4649.7769,4654.9389,1073.0
2024-10-31 11:50:00,4682.56,4693.57,4673.15,4693.57,1812.0,4657.2961,4668.2467,4647.9369,4668.2467,1812.0
2024-10-31 11:55:00,4700.0,4704.71,4700.0,4702.93,1139.0,4674.642,4679.3266,4674.642,4677.5562,1139.0
2024-10-31 12:00:00,4704.5,4706.19,4690.0,4690.0,1900.0,4679.1177,4680.7986,4664.696,4664.696,1900.0
2024-10-31 12:05:00,4691.78,4700.0,4691.77,4700.0,595.0,4666.4664,4674.642,4666.4564,4674.642,595.0
2024-10-31 12:10:00,4700.0,4700.0,4700.0,4700.0,0.0,4674.642,4674.642,4674.642,4674.642,0.0
2024-10-31 12:15:00,4696.9,4703.22,4694.2,4700.0,832.0,4671.5587,4677.8446,4668.8733,4674.642,832.0
2024-10-31 12:20:00,4707.66,4713.51,4703.98,4710.15,1900.0,4682.2607,4688.0791,4678.6005,4684.7373,1900.0
2024-10-31 12:25:00,4705.92,4706.51,4698.33,4700.0,1730.0,4680.5301,4681.1169,4672.981,4674.642,1730.0
2024-10-31 12:30:00,4691.05,4703.21,4691.05,4703.2,600.0,4665.7403,4677.8347,4665.7403,4677.8248,600.0
2024-10-31 12:35:00,4700.0,4700.5,4685.06,4693.7,2000.0,4674.642,4675.1393,4659.7826,4668.376,2000.0
2024-10-31 12:40:00,4699.97,4702.05,4699.96,4700.45,810.0,4674.6122,4676.681,4674.6022,4675.0896,810.0
2024-10-31 12:45:00,4700.43,4700.43,4700.42,4700.43,100.0,4675.0697,4675.0697,4675.0598,4675.0697,100.0
2024-10-31 12:50:00,4710.0,4714.26,4706.9,4714.26,1000.0,4684.5881,4688.8251,4681.5048,4688.8251,1000.0
2024-10-31 12:55:00,4710.2,4712.5,4702.92,4703.36,995.0,4684.787,4687.0746,4677.5463,4677.9839,995.0
2024-10-31 13:00:00,4698.18,4705.2,4698.17,4705.2,800.0,4672.8318,4679.814,4672.8219,4679.814,800.0
2024-10-31 13:05:00,4701.83,4701.83,4692.67,4699.92,900.0,4676.4621,4676.4621,4667.3516,4674.5625,900.0
2024-10-31 13:10:00,4699.53,4701.56,4698.62,4700.56,1200.0,4674.1746,4676.1936,4673.2695,4675.199,1200.0
2024-10-31 13:15:00,4699.47,4700.49,4699.46,4700.17,1070.0,4674.1149,4675.1294,4674.1049,4674.8111,1070.0
2024-10-31 13:20:00,4701.66,4701.66,4697.23,4697.23,807.0,4676.2931,4676.2931,4671.887,4671.887,807.0
2024-10-31 13:25:00,4700.0,4700.84,4693.38,4693.88,1000.0,4674.642,4675.4775,4668.0577,4668.555,1000.0
2024-10-31 13:30:00,4700.0,4700.0,4692.91,4692.91,4397.0,4674.642,4674.642,4667.5903,4667.5903,4397.0
2024-10-31 13:35:00,4691.66,4692.56,4691.66,4692.56,400.0,4666.347,4667.2422,4666.347,4667.2422,400.0
2024-10-31 13:40:00,4694.5,4695.93,4694.5,4694.82,900.0,4669.1717,4670.594,4669.1717,4669.49,900.0
2024-10-31 13:45:00,4691.64,4697.71,4689.35,4691.41,1974.0,4666.3271,4672.3644,4664.0495,4666.0984,1974.0
2024-10-31 13:50:00,4692.5,4695.54,4688.87,4692.08,400.0,4667.1825,4670.2061,4663.5721,4666.7648,400.0
2024-10-31 13:55:00,4683.04,4683.04,4681.66,4681.66,400.0,4657.7735,4657.7735,4656.401,4656.401,400.0
2024-10-31 14:00:00,4675.27,4676.94,4675.27,4676.94,300.0,4650.0454,4651.7064,4650.0454,4651.7064,300.0
2024-10-31 14:05:00,4677.61,4677.62,4677.61,4677.61,100.0,4652.3728,4652.3828,4652.3728,4652.3728,100.0
2024-10-31 14:10:00,4676.8,4676.8,4672.11,4672.81,600.0,4651.5672,4651.5672,4646.9025,4647.5987,600.0
2024-10-31 14:15:00,4667.92,4667.92,4667.75,4667.75,200.0,4642.7351,4642.7351,4642.566,4642.566,200.0
2024-10-31 14:20:00,4667.49,4668.26,4666.36,4668.26,639.0,4642.3074,4643.0733,4641.1835,4643.0733,639.0
2024-10-31 14:25:00,4665.9,4665.9,4665.89,4665.9,200.0,4640.726,4640.726,4640.7161,4640.726,200.0
2024-10-31 14:30:00,4675.91,4676.44,4666.75,4668.2,1000.0,4650.682,4651.2091,4641.5714,4643.0136,1000.0
2024-10-31 14:35:00,4661.0,4661.16,4656.13,4661.0,1450.0,4635.8524,4636.0116,4631.0087,4635.8524,1450.0
2024-10-31 14:40:00,4661.17,4661.17,4649.6,4657.74,1300.0,4636.0215,4636.0215,4624.5139,4632.61,1300.0
2024-10-31 14:45:00,4659.36,4665.38,4656.73,4658.82,950.0,4634.2213,4640.2088,4631.6055,4633.6842,950.0
2024-10-31 14:50:00,4657.95,4657.95,4643.83,4645.35,1800.0,4632.8189,4632.8189,4618.7751,4620.2869,1800.0
2024-10-31 14:55:00,4651.1,4662.71,4651.1,4657.93,994.0,4626.0059,4637.5532,4626.0059,4632.799,994.0
2024-10-31 15:00:00,4658.47,4658.47,4657.59,4657.59,300.0,4633.3361,4633.3361,4632.4608,4632.4608,300.0
2024-10-31 15:05:00,4657.7,4670.6,4657.7,4670.48,641.0,4632.5702,4645.4006,4632.5702,4645.2813,641.0
2024-10-31 15:10:00,4667.22,4667.22,4663.63,4663.7,400.0,4642.0389,4642.0389,4638.4682,4638.5379,400.0
2024-10-31 15:15:00,4660.69,4660.69,4659.21,4659.21,400.0,4635.5441,4635.5441,4634.0721,4634.0721,400.0
2024-10-31 15:20:00,4669.85,4677.47,4669.85,4670.05,300.0,4644.6547,4652.2336,4644.6547,4644.8536,300.0
2024-10-31 15:25:00,4673.78,4673.79,4673.78,4673.78,115.0,4648.5635,4648.5734,4648.5635,4648.5635,115.0
2024-10-31 15:30:00,4675.43,4675.43,4670.07,4673.11,800.0,4650.2046,4650.2046,4644.8735,4647.8971,800.0
2024-10-31 15:35:00,4669.97,4677.72,4669.88,4677.72,645.0,4644.774,4652.4822,4644.6845,4652.4822,645.0
2024-10-31 15:40:00,4677.0,4680.88,4669.94,4680.88,800.0,4651.7661,4655.6252,4644.7442,4655.6252,800.0
2024-10-31 15:45:00,4682.01,4696.69,4682.01,4696.21,819.0,4656.7491,4671.3499,4656.7491,4670.8725,819.0
2024-10-31 15:50:00,4699.33,4699.33,4681.75,4683.1,3111.0,4673.9756,4673.9756,4656.4905,4657.8332,3111.0
2024-10-31 15:55:00,4675.01,4688.22,4667.88,4673.8,5654.0,4649.7868,4662.9256,4642.6953,4648.5834,5654.0
2024-11-01 09:30:00,4669.0,4699.56,4669.0,4686.85,4489.0,4643.8093,4674.2044,4643.8093,4661.563,4489.0
2024-11-01 09:35:00,4703.49,4713.97,4700.0,4700.0,3588.0,4678.1132,4688.5366,4674.642,4674.642,3588.0
2024-11-01 09:40:00,4705.14,4712.54,4695.0,4695.0,500.0,4679.7543,4687.1144,4669.669,4669.669,500.0
2024-11-01 09:45:00,4682.84,4682.84,4682.83,4682.84,100.0,4657.5746,4657.5746,4657.5647,4657.5746,100.0
2024-11-01 09:50:00,4682.84,4700.83,4681.53,4695.05,8996.0,4657.5746,4675.4675,4656.2717,4669.7187,8996.0
2024-11-01 09:55:00,4695.05,4700.0,4695.04,4695.61,300.0,4669.7187,4674.642,4669.7088,4670.2757,300.0
2024-11-01 10:00:00,4701.57,4713.87,4697.72,4709.05,1400.0,4676.2036,4688.4372,4672.3743,4683.6432,1400.0
2024-11-01 10:05:00,4713.21,4720.09,4713.21,4720.07,500.0,4687.7807,4694.6236,4687.7807,4694.6037,500.0
2024-11-01 10:10:00,4734.21,4748.45,4731.36,4741.81,1409.0,4708.6674,4722.8306,4705.8328,4716.2264,1409.0
2024-11-01 10:15:00,4742.86,4763.38,4742.86,4753.2,1250.0,4717.2708,4737.6801,4717.2708,4727.555,1250.0
2024-11-01 10:20:00,4747.33,4749.33,4741.53,4747.02,900.0,4721.7167,4723.7059,4715.948,4721.4083,900.0
2024-11-01 10:25:00,4750.1,4762.1,4750.1,4762.1,500.0,4724.4717,4736.407,4724.4717,4736.407,500.0
2024-11-01 10:30:00,4759.06,4765.8,4758.4,4762.51,805.0,4733.3834,4740.087,4732.7269,4736.8148,805.0
2024-11-01 10:35:00,4754.41,4760.1,4754.41,4760.1,300.0,4728.7585,4734.4178,4728.7585,4734.4178,300.0
2024-11-01 10:40:00,4758.7,4769.0,4754.63,4760.0,5550.0,4733.0253,4743.2697,4728.9773,4734.3183,5550.0
2024-11-01 10:45:00,4763.2,4766.46,4756.19,4766.46,849.0,4737.501,4740.7434,4730.5289,4740.7434,849.0
2024-11-01 10:50:00,4768.28,4773.85,4768.28,4773.85,300.0,4742.5536,4748.0936,4742.5536,4748.0936,300.0
2024-11-01 10:55:00,4776.99,4782.67,4776.99,4782.67,500.0,4751.2166,4756.866,4751.2166,4756.866,500.0
2024-11-01 11:00:00,4782.27,4782.27,4776.83,4780.08,1540.0,4756.4681,4756.4681,4751.0575,4754.29,1540.0
2024-11-01 11:05:00,4780.12,4780.12,4775.44,4775.49,1200.0,4754.3297,4754.3297,4749.675,4749.7247,1200.0
2024-11-01 11:10:00,4775.74,4778.23,4775.73,4777.53,555.0,4749.9734,4752.4499,4749.9634,4751.7537,555.0
2024-11-01 11:15:00,4783.8,4783.8,4780.01,4780.13,1000.0,4757.9899,4757.9899,4754.2203,4754.3397,1000.0
2024-11-01 11:20:00,4785.35,4787.77,4784.97,4784.97,1296.0,4759.5315,4761.9385,4759.1536,4759.1536,1296.0
2024-11-01 11:25:00,4785.36,4790.12,4785.14,4785.14,500.0,4759.5415,4764.2758,4759.3227,4759.3227,500.0
2024-11-01 11:30:00,4777.65,4777.65,4777.65,4777.65,100.0,4751.8731,4751.8731,4751.8731,4751.8731,100.0
2024-11-01 11:35:00,4771.84,4771.84,4767.3,4767.3,200.0,4746.0944,4746.0944,4741.5789,4741.5789,200.0
2024-11-01 11:40:00,4772.63,4772.63,4765.73,4765.73,1346.0,4746.8802,4746.8802,4740.0174,4740.0174,1346.0
2024-11-01 11:45:00,4760.66,4763.43,4756.16,4759.51,1100.0,4734.9747,4737.7298,4730.499,4733.8309,1100.0
2024-11-01 11:50:00,4756.99,4756.99,4754.15,4754.39,400.0,4731.3245,4731.3245,4728.4999,4728.7386,400.0
2024-11-01 11:55:00,4749.94,4749.94,4749.93,4749.94,100.0,4724.3126,4724.3126,4724.3026,4724.3126,100.0
2024-11-01 12:00:00,4761.46,4767.62,4759.51,4759.51,900.0,4735.7704,4741.8972,4733.8309,4733.8309,900.0
2024-11-01 12:05:00,4763.48,4765.95,4760.33,4760.35,887.0,4737.7795,4740.2362,4734.6465,4734.6664,887.0
2024-11-01 12:10:00,4754.77,4754.77,4743.22,4743.22,1552.0,4729.1165,4729.1165,4717.6288,4717.6288,1552.0
2024-11-01 12:15:00,4743.81,4743.81,4730.96,4740.56,900.0,4718.2157,4718.2157,4705.435,4714.9832,900.0
2024-11-01 12:20:00,4742.05,4742.05,4742.04,4742.05,100.0,4716.4651,4716.4651,4716.4552,4716.4651,100.0
2024-11-01 12:25:00,4737.55,4737.55,4728.46,4735.0,2172.0,4711.9894,4711.9894,4702.9485,4709.4532,2172.0
2024-11-01 12:30:00,4731.08,4745.64,4730.13,4745.64,1600.0,4705.5543,4720.0358,4704.6095,4720.0358,1600.0
2024-11-01 12:35:00,4743.24,4747.0,4741.93,4747.0,300.0,4717.6487,4721.3884,4716.3458,4721.3884,300.0
2024-11-01 12:40:00,4745.6,4745.6,4730.36,4733.87,1581.0,4719.996,4719.996,4704.8382,4708.3293,1581.0
2024-11-01 12:45:00,4735.74,4737.22,4731.37,4731.38,800.0,4710.1892,4711.6612,4705.8428,4705.8527,800.0
2024-11-01 12:50:00,4730.21,4730.21,4729.74,4729.74,206.0,4704.689,4704.689,4704.2216,4704.2216,206.0
2024-11-01 12:55:00,4726.43,4730.42,4726.02,4726.27,1200.0,4700.9294,4704.8979,4700.5216,4700.7703,1200.0
2024-11-01 13:00:00,4719.99,4723.5,4718.77,4723.49,900.0,4694.5242,4698.0152,4693.3108,4698.0053,900.0
2024-11-01 13:05:00,4724.0,4724.0,4720.31,4720.31,616.0,4698.5125,4698.5125,4694.8424,4694.8424,616.0
2024-11-01 13:10:00,4716.57,4720.56,4716.57,4720.56,511.0,4691.1226,4695.0911,4691.1226,4695.0911,511.0
2024-11-01 13:15:00,4722.03,4722.04,4718.93,4721.0,777.0,4696.5532,4696.5631,4693.4699,4695.5287,777.0
2024-11-01 13:20:00,4720.77,4725.38,4717.54,4725.38,700.0,4695.3,4699.8851,4692.0874,4699.8851,700.0
2024-11-01 13:25:00,4721.41,4721.41,4717.46,4717.46,500.0,4695.9365,4695.9365,4692.0078,4692.0078,500.0
2024-11-01 13:30:00,4716.32,4716.33,4706.92,4715.0,2543.0,4690.874,4690.8839,4681.5247,4689.5611,2543.0
2024-11-01 13:35:00,4712.57,4721.58,4712.57,4721.58,929.0,4687.1442,4696.1056,4687.1442,4696.1056,929.0
2024-11-01 13:40:00,4728.77,4731.51,4728.77,4728.78,1100.0,4703.2568,4705.982,4703.2568,4703.2667,1100.0
2024-11-01 13:45:00,4725.32,4735.39,4725.09,4735.39,800.0,4699.8254,4709.8411,4699.5967,4709.8411,800.0
2024-11-01 13:50:00,4737.41,4747.71,4737.41,4747.71,400.0,4711.8502,4722.0946,4711.8502,4722.0946,400.0
2024-11-01 13:55:00,4753.8,4753.8,4746.34,4751.08,514.0,4728.1518,4728.1518,4720.732,4725.4464,514.0
2024-11-01 14:00:00,4753.78,4753.78,4745.09,4745.09,742.0,4728.1319,4728.1319,4719.4887,4719.4887,742.0
2024-11-01 14:05:00,4748.28,4756.08,4747.48,4756.07,1069.0,4722.6615,4730.4195,4721.8659,4730.4095,1069.0
2024-11-01 14:10:00,4753.86,4753.86,4750.87,4750.87,500.0,4728.2114,4728.2114,4725.2376,4725.2376,500.0
2024-11-01 14:15:00,4741.07,4747.13,4734.42,4736.46,1277.0,4715.4904,4721.5177,4708.8763,4710.9053,1277.0
2024-11-01 14:20:00,4732.96,4747.17,4732.96,4747.17,4006.0,4707.4242,4721.5575,4707.4242,4721.5575,4006.0
2024-11-01 14:25:00,4750.24,4750.24,4747.85,4747.85,300.0,4724.611,4724.611,4722.2339,4722.2339,300.0
2024-11-01 14:30:00,4746.34,4746.37,4746.33,4746.36,200.0,4720.732,4720.7618,4720.7221,4720.7519,200.0
2024-11-01 14:35:00,4745.56,4745.56,4745.56,4745.56,255.0,4719.9562,4719.9562,4719.9562,4719.9562,255.0
2024-11-01 14:40:00,4746.57,4757.19,4746.57,4752.45,2762.0,4720.9608,4731.5235,4720.9608,4726.809,2762.0
2024-11-01 14:45:00,4744.65,4752.74,4744.65,4746.33,627.0,4719.0511,4727.0975,4719.0511,4720.7221,627.0
2024-11-01 14:50:00,4746.33,4746.33,4746.33,4746.33,0.0,4720.7221,4720.7221,4720.7221,4720.7221,0.0
2024-11-01 14:55:00,4743.82,4746.44,4736.91,4746.44,965.0,4718.2256,4720.8315,4711.3529,4720.8315,965.0
2024-11-01 15:00:00,4755.63,4755.63,4755.62,4755.63,100.0,4729.9719,4729.9719,4729.9619,4729.9719,100.0
2024-11-01 15:05:00,4752.43,4754.0,4752.43,4754.0,300.0,4726.7891,4728.3507,4726.7891,4728.3507,300.0
2024-11-01 15:10:00,4759.12,4759.6,4759.12,4759.6,200.0,4733.443,4733.9205,4733.443,4733.9205,200.0
2024-11-01 15:15:00,4756.29,4756.32,4750.31,4755.76,700.0,4730.6283,4730.6582,4724.6806,4730.1012,700.0
2024-11-01 15:20:00,4758.5,4758.51,4758.5,4758.5,104.0,4732.8264,4732.8363,4732.8264,4732.8264,104.0
2024-11-01 15:25:00,4759.2,4763.2,4748.16,4748.16,2071.0,4733.5226,4737.501,4722.5422,4722.5422,2071.0
2024-11-01 15:30:00,4745.27,4748.83,4744.69,4744.7,300.0,4719.6678,4723.2086,4719.0909,4719.1009,300.0
2024-11-01 15:35:00,4744.6,4751.57,4744.59,4751.57,1728.0,4719.0014,4725.9338,4718.9914,4725.9338,1728.0
2024-11-01 15:40:00,4748.3,4750.47,4744.14,4748.18,647.0,4722.6814,4724.8397,4718.5439,4722.5621,647.0
2024-11-01 15:45:00,4750.06,4758.97,4741.13,4744.6,3110.0,4724.4319,4733.2939,4715.5501,4719.0014,3110.0
2024-11-01 15:50:00,4741.25,4746.57,4728.3,4743.05,4930.0,4715.6695,4720.9608,4702.7893,4717.4598,4930.0
2024-11-01 15:55:00,4747.66,4753.8,4740.81,4748.45,6990.0,4722.0449,4728.1518,4715.2318,4722.8306,6990.0
2024-11-04 09:30:00,4771.99,4771.99,4728.25,4728.25,3949.0,4746.2436,4746.2436,4702.7396,4702.7396,3949.0
2024-11-04 09:35:00,4749.37,4766.95,4746.65,4752.13,816.0,4723.7457,4741.2308,4721.0403,4726.4908,816.0
2024-11-04 09:40:00,4752.13,4752.13,4752.13,4752.13,0.0,4726.4908,4726.4908,4726.4908,4726.4908,0.0
2024-11-04 09:45:00,4744.72,4744.72,4738.37,4738.37,200.0,4719.1207,4719.1207,4712.805,4712.805,200.0
2024-11-04 09:50:00,4742.38,4742.38,4731.21,4737.86,300.0,4716.7934,4716.7934,4705.6836,4712.2978,300.0
2024-11-04 09:55:00,4741.53,4774.15,4741.5,4774.15,1325.0,4715.948,4748.392,4715.9181,4748.392,1325.0
2024-11-04 10:00:00,4773.2,4773.23,4773.2,4773.23,300.0,4747.4471,4747.4769,4747.4471,4747.4769,300.0
2024-11-04 10:05:00,4777.3,4792.03,4777.09,4792.03,1198.0,4751.525,4766.1755,4751.3161,4766.1755,1198.0
2024-11-04 10:10:00,4782.17,4790.65,4780.02,4790.65,638.0,4756.3687,4764.8029,4754.2303,4764.8029,638.0
2024-11-04 10:15:00,4790.65,4794.0,4790.65,4794.0,237.0,4764.8029,4768.1349,4764.8029,4768.1349,237.0
2024-11-04 10:20:00,4797.0,4815.26,4796.83,4815.26,618.0,4771.1187,4789.2802,4770.9496,4789.2802,618.0
2024-11-04 10:25:00,4806.25,4811.68,4803.9,4803.9,1367.0,4780.3188,4785.7195,4777.9814,4777.9814,1367.0
2024-11-04 10:30:00,4804.0,4811.95,4804.0,4811.95,300.0,4778.0809,4785.988,4778.0809,4785.988,300.0
2024-11-04 10:35:00,4811.95,4811.95,4811.95,4811.95,0.0,4785.988,4785.988,4785.988,4785.988,0.0
2024-11-04 10:40:00,4811.95,4811.95,4811.95,4811.95,0.0,4785.988,4785.988,4785.988,4785.988,0.0
2024-11-04 10:45:00,4808.39,4814.52,4799.39,4814.52,1353.0,4782.4472,4788.5441,4773.4958,4788.5441,1353.0
2024-11-04 10:50:00,4820.0,4820.0,4820.0,4820.0,100.0,4793.9946,4793.9946,4793.9946,4793.9946,100.0
2024-11-04 10:55:00,4819.24,4821.7,4814.84,4814.84,1111.0,4793.2387,4795.6854,4788.8624,4788.8624,1111.0
2024-11-04 11:00:00,4813.9,4816.95,4813.9,4814.0,847.0,4787.9275,4790.961,4787.9275,4788.027,847.0
2024-11-04 11:05:00,4814.6,4814.6,4814.6,4814.6,300.0,4788.6237,4788.6237,4788.6237,4788.6237,300.0
2024-11-04 11:10:00,4815.1,4825.0,4815.1,4818.0,2246.0,4789.121,4798.9676,4789.121,4792.0054,2246.0
2024-11-04 11:15:00,4818.0,4818.0,4818.0,4818.0,0.0,4792.0054,4792.0054,4792.0054,4792.0054,0.0
2024-11-04 11:20:00,4797.32,4797.32,4797.32,4797.32,300.0,4771.4369,4771.4369,4771.4369,4771.4369,300.0
2024-11-04 11:25:00,4790.79,4794.03,4790.79,4793.19,500.0,4764.9422,4768.1647,4764.9422,4767.3292,500.0
2024-11-04 11:30:00,4787.99,4788.98,4778.14,4778.14,2000.0,4762.1573,4763.1419,4752.3604,4752.3604,2000.0
2024-11-04 11:35:00,4774.56,4775.43,4771.66,4771.66,1000.0,4748.7997,4749.6651,4745.9154,4745.9154,1000.0
2024-11-04 11:40:00,4776.02,4776.02,4767.91,4767.91,605.0,4750.2519,4750.2519,4742.1856,4742.1856,605.0
2024-11-04 11:45:00,4773.24,4773.25,4773.24,4773.24,118.0,4747.4869,4747.4968,4747.4869,4747.4869,118.0
2024-11-04 11:50:00,4769.15,4769.15,4769.14,4769.15,200.0,4743.4189,4743.4189,4743.409,4743.4189,200.0
2024-11-04 11:55:00,4768.39,4768.39,4761.3,4761.3,500.0,4742.663,4742.663,4735.6113,4735.6113,500.0
2024-11-04 12:00:00,4766.55,4777.93,4766.55,4774.56,780.0,4740.833,4752.1516,4740.833,4748.7997,780.0
2024-11-04 12:05:00,4774.66,4776.43,4774.66,4774.66,443.0,4748.8992,4750.6597,4748.8992,4748.8992,443.0
2024-11-04 12:10:00,4771.13,4785.96,4771.13,4785.96,300.0,4745.3883,4760.1382,4745.3883,4760.1382,300.0
2024-11-04 12:15:00,4785.96,4785.96,4785.96,4785.96,0.0,4760.1382,4760.1382,4760.1382,4760.1382,0.0
2024-11-04 12:20:00,4785.96,4785.96,4785.96,4785.96,0.0,4760.1382,4760.1382,4760.1382,4760.1382,0.0
2024-11-04 12:25:00,4792.94,4792.94,4792.94,4792.94,100.0,4767.0806,4767.0806,4767.0806,4767.0806,100.0
2024-11-04 12:30:00,4791.67,4791.67,4791.67,4791.67,100.0,4765.8174,4765.8174,4765.8174,4765.8174,100.0
2024-11-04 12:35:00,4791.67,4791.67,4791.67,4791.67,0.0,4765.8174,4765.8174,4765.8174,4765.8174,0.0
2024-11-04 12:40:00,4787.49,4787.49,4787.49,4787.49,100.0,4761.66,4761.66,4761.66,4761.66,100.0
2024-11-04 12:45:00,4788.69,4789.01,4784.66,4784.66,669.0,4762.8535,4763.1718,4758.8453,4758.8453,669.0
2024-11-04 12:50:00,4788.69,4788.69,4788.69,4788.69,100.0,4762.8535,4762.8535,4762.8535,4762.8535,100.0
2024-11-04 12:55:00,4783.14,4783.14,4783.14,4783.14,100.0,4757.3335,4757.3335,4757.3335,4757.3335,100.0
2024-11-04 13:00:00,4783.77,4783.81,4778.48,4778.48,300.0,4757.9601,4757.9998,4752.6986,4752.6986,300.0
2024-11-04 13:05:00,4779.08,4784.9,4779.08,4784.9,836.0,4753.2954,4759.084,4753.2954,4759.084,836.0
2024-11-04 13:10:00,4784.9,4792.41,4784.9,4792.41,2156.0,4759.084,4766.5534,4759.084,4766.5534,2156.0
2024-11-04 13:15:00,4792.41,4792.41,4792.41,4792.41,0.0,4766.5534,4766.5534,4766.5534,4766.5534,0.0
2024-11-04 13:20:00,4792.85,4792.85,4792.85,4792.85,700.0,4766.9911,4766.9911,4766.9911,4766.9911,700.0
2024-11-04 13:25:00,4792.85,4792.85,4780.83,4780.83,800.0,4766.9911,4766.9911,4755.0359,4755.0359,800.0
2024-11-04 13:30:00,4780.3,4780.3,4776.55,4779.83,400.0,4754.5088,4754.5088,4750.779,4754.0413,400.0
2024-11-04 13:35:00,4774.28,4774.28,4774.28,4774.28,100.0,4748.5213,4748.5213,4748.5213,4748.5213,100.0
2024-11-04 13:40:00,4780.14,4781.12,4777.37,4780.36,1783.0,4754.3496,4755.3244,4751.5946,4754.5685,1783.0
2024-11-04 13:45:00,4780.36,4782.89,4780.35,4782.89,300.0,4754.5685,4757.0848,4754.5585,4757.0848,300.0
2024-11-04 13:50:00,4781.88,4782.34,4781.88,4782.34,200.0,4756.0803,4756.5378,4756.0803,4756.5378,200.0
2024-11-04 13:55:00,4778.43,4778.43,4778.43,4778.43,200.0,4752.6489,4752.6489,4752.6489,4752.6489,200.0
2024-11-04 14:00:00,4780.0,4782.91,4780.0,4782.91,432.0,4754.2104,4757.1047,4754.2104,4757.1047,432.0
2024-11-04 14:05:00,4778.7,4778.7,4778.7,4778.7,100.0,4752.9174,4752.9174,4752.9174,4752.9174,100.0
2024-11-04 14:10:00,4781.29,4781.29,4781.29,4781.29,100.0,4755.4934,4755.4934,4755.4934,4755.4934,100.0
2024-11-04 14:15:00,4775.65,4775.65,4775.35,4775.58,300.0,4749.8839,4749.8839,4749.5855,4749.8142,300.0
2024-11-04 14:20:00,4775.33,4781.03,4775.33,4780.36,500.0,4749.5656,4755.2348,4749.5656,4754.5685,500.0
2024-11-04 14:25:00,4781.72,4781.72,4781.32,4781.32,200.0,4755.9211,4755.9211,4755.5233,4755.5233,200.0
2024-11-04 14:30:00,4776.6,4783.96,4776.26,4782.56,1300.0,4750.8287,4758.149,4750.4906,4756.7566,1300.0
2024-11-04 14:35:00,4778.96,4778.96,4778.96,4778.96,125.0,4753.176,4753.176,4753.176,4753.176,125.0
2024-11-04 14:40:00,4778.46,4784.94,4778.46,4782.39,850.0,4752.6787,4759.1237,4752.6787,4756.5875,850.0
2024-11-04 14:45:00,4782.39,4782.39,4782.39,4782.39,0.0,4756.5875,4756.5875,4756.5875,4756.5875,0.0
2024-11-04 14:50:00,4782.39,4782.39,4782.39,4782.39,0.0,4756.5875,4756.5875,4756.5875,4756.5875,0.0
2024-11-04 14:55:00,4782.39,4782.39,4782.39,4782.39,0.0,4756.5875,4756.5875,4756.5875,4756.5875,0.0
2024-11-04 15:00:00,4789.8,4789.8,4788.64,4788.64,700.0,4763.9575,4763.9575,4762.8038,4762.8038,700.0
2024-11-04 15:05:00,4786.35,4786.36,4786.35,4786.35,140.0,4760.5261,4760.5361,4760.5261,4760.5261,140.0
2024-11-04 15:10:00,4785.33,4788.09,4784.2,4784.2,400.0,4759.5116,4762.2567,4758.3877,4758.3877,400.0
2024-11-04 15:15:00,4780.78,4784.8,4778.14,4784.8,400.0,4754.9862,4758.9845,4752.3604,4758.9845,400.0
2024-11-04 15:20:00,4789.58,4790.35,4789.58,4789.74,402.0,4763.7387,4764.5046,4763.7387,4763.8978,402.0
2024-11-04 15:25:00,4789.74,4789.74,4789.62,4789.62,200.0,4763.8978,4763.8978,4763.7785,4763.7785,200.0
2024-11-04 15:30:00,4785.02,4785.02,4778.01,4780.49,400.0,4759.2033,4759.2033,4752.2311,4754.6978,400.0
2024-11-04 15:35:00,4780.64,4781.85,4778.78,4781.0,2287.0,4754.8469,4756.0504,4752.997,4755.205,2287.0
2024-11-04 15:40:00,4776.81,4781.08,4774.0,4781.07,1414.0,4751.0376,4755.2846,4748.2428,4755.2746,1414.0
2024-11-04 15:45:00,4777.38,4777.38,4774.81,4774.81,400.0,4751.6045,4751.6045,4749.0484,4749.0484,400.0
2024-11-04 15:50:00,4774.28,4778.35,4771.99,4778.31,500.0,4748.5213,4752.5693,4746.2436,4752.5295,500.0
2024-11-04 15:55:00,4773.59,4781.11,4772.19,4772.34,2288.0,4747.835,4755.3144,4746.4425,4746.5917,2288.0
2024-11-05 09:30:00,4770.0,4795.77,4770.0,4795.77,2936.0,4744.2643,4769.8953,4744.2643,4769.8953,2936.0
2024-11-05 09:35:00,4821.31,4822.06,4803.04,4803.04,514.0,4795.2975,4796.0435,4777.1261,4777.1261,514.0
2024-11-05 09:40:00,4803.04,4803.04,4803.04,4803.04,0.0,4777.1261,4777.1261,4777.1261,4777.1261,0.0
2024-11-05 09:45:00,4823.99,4838.0,4823.99,4838.0,300.0,4797.9631,4811.8975,4797.9631,4811.8975,300.0
2024-11-05 09:50:00,4827.63,4827.63,4827.62,4827.63,100.0,4801.5834,4801.5834,4801.5735,4801.5834,100.0
2024-11-05 09:55:00,4825.68,4838.76,4824.26,4838.76,800.0,4799.6439,4812.6534,4798.2316,4812.6534,800.0
2024-11-05 10:00:00,4851.64,4851.64,4831.19,4831.19,928.0,4825.4639,4825.4639,4805.1242,4805.1242,928.0
2024-11-05 10:05:00,4831.19,4831.19,4831.19,4831.19,0.0,4805.1242,4805.1242,4805.1242,4805.1242,0.0
2024-11-05 10:10:00,4823.71,4830.27,4820.89,4830.27,800.0,4797.6846,4804.2092,4794.8798,4804.2092,800.0
2024-11-05 10:15:00,4830.27,4838.58,4830.26,4833.78,900.0,4804.2092,4812.4743,4804.1992,4807.7002,900.0
2024-11-05 10:20:00,4830.2,4831.56,4821.99,4827.23,500.0,4804.1396,4805.4922,4795.9738,4801.1856,500.0
2024-11-05 10:25:00,4840.97,4846.89,4833.39,4842.63,4400.0,4814.8514,4820.7395,4807.3123,4816.5025,4400.0
2024-11-05 10:30:00,4852.91,4852.91,4835.79,4835.79,200.0,4826.727,4826.727,4809.6994,4809.6994,200.0
2024-11-05 10:35:00,4860.61,4860.62,4860.61,4860.61,100.0,4834.3855,4834.3954,4834.3855,4834.3855,100.0
2024-11-05 10:40:00,4854.17,4858.52,4853.43,4856.95,629.0,4827.9802,4832.3068,4827.2442,4830.7452,629.0
2024-11-05 10:45:00,4856.47,4856.47,4856.46,4856.47,100.0,4830.2678,4830.2678,4830.2579,4830.2678,100.0
2024-11-05 10:50:00,4855.39,4855.95,4851.04,4855.95,425.0,4829.1936,4829.7506,4824.8671,4829.7506,425.0
2024-11-05 10:55:00,4850.0,4862.86,4847.85,4862.21,1900.0,4823.8327,4836.6233,4821.6943,4835.9768,1900.0
2024-11-05 11:00:00,4854.33,4856.05,4850.51,4850.51,875.0,4828.1394,4829.8501,4824.34,4824.34,875.0
2024-11-05 11:05:00,4851.27,4858.77,4851.27,4858.77,718.0,4825.0959,4832.5554,4825.0959,4832.5554,718.0
2024-11-05 11:10:00,4859.28,4859.28,4856.23,4856.24,200.0,4833.0627,4833.0627,4830.0291,4830.0391,200.0
2024-11-05 11:15:00,4862.02,4862.02,4856.83,4856.84,224.0,4835.7879,4835.7879,4830.6259,4830.6358,224.0
2024-11-05 11:20:00,4857.73,4862.86,4857.72,4861.55,459.0,4831.521,4836.6233,4831.5111,4835.3204,459.0
2024-11-05 11:25:00,4867.87,4869.29,4865.31,4865.31,417.0,4841.6063,4843.0186,4839.0601,4839.0601,417.0
2024-11-05 11:30:00,4862.36,4865.75,4862.36,4865.75,200.0,4836.126,4839.4977,4836.126,4839.4977,200.0
2024-11-05 11:35:00,4872.01,4874.34,4870.97,4870.97,1613.0,4845.724,4848.0414,4844.6896,4844.6896,1613.0
2024-11-05 11:40:00,4874.42,4877.6,4874.42,4877.6,400.0,4848.121,4851.2838,4848.121,4851.2838,400.0
2024-11-05 11:45:00,4873.17,4880.0,4873.17,4878.31,600.0,4846.8777,4853.6709,4846.8777,4851.99,600.0
2024-11-05 11:50:00,4879.66,4879.66,4877.79,4877.79,800.0,4853.3327,4853.3327,4851.4728,4851.4728,800.0
2024-11-05 11:55:00,4879.66,4879.66,4869.41,4869.41,1613.0,4853.3327,4853.3327,4843.138,4843.138,1613.0
2024-11-05 12:00:00,4869.41,4869.41,4869.41,4869.41,0.0,4843.138,4843.138,4843.138,4843.138,0.0
2024-11-05 12:05:00,4873.41,4873.41,4873.41,4873.41,100.0,4847.1164,4847.1164,4847.1164,4847.1164,100.0
2024-11-05 12:10:00,4868.82,4875.78,4855.58,4875.78,2005.0,4842.5512,4849.4736,4829.3826,4849.4736,2005.0
2024-11-05 12:15:00,4873.12,4879.0,4872.7,4879.0,998.0,4846.828,4852.6763,4846.4103,4852.6763,998.0
2024-11-05 12:20:00,4872.21,4879.69,4872.21,4879.69,200.0,4845.9229,4853.3625,4845.9229,4853.3625,200.0
2024-11-05 12:25:00,4875.55,4875.55,4873.0,4873.23,452.0,4849.2449,4849.2449,4846.7086,4846.9374,452.0
2024-11-05 12:30:00,4875.55,4877.88,4875.54,4877.88,601.0,4849.2449,4851.5623,4849.2349,4851.5623,601.0
2024-11-05 12:35:00,4877.88,4877.88,4877.88,4877.88,0.0,4851.5623,4851.5623,4851.5623,4851.5623,0.0
2024-11-05 12:40:00,4875.05,4885.97,4875.05,4885.97,400.0,4848.7476,4859.6087,4848.7476,4859.6087,400.0
2024-11-05 12:45:00,4886.14,4886.14,4886.14,4886.14,100.0,4859.7777,4859.7777,4859.7777,4859.7777,100.0
2024-11-05 12:50:00,4888.89,4889.94,4885.13,4885.77,2451.0,4862.5129,4863.5572,4858.7732,4859.4097,2451.0
2024-11-05 12:55:00,4873.74,4875.0,4872.95,4874.78,517.0,4847.4446,4848.6978,4846.6589,4848.479,517.0
2024-11-05 13:00:00,4880.83,4882.8,4873.82,4882.8,300.0,4854.4964,4856.4558,4847.5242,4856.4558,300.0
2024-11-05 13:05:00,4882.8,4882.8,4878.99,4878.99,411.0,4856.4558,4856.4558,4852.6663,4852.6663,411.0
2024-11-05 13:10:00,4878.99,4878.99,4878.99,4878.99,0.0,4852.6663,4852.6663,4852.6663,4852.6663,0.0
2024-11-05 13:15:00,4889.0,4889.0,4889.0,4889.0,300.0,4862.6223,4862.6223,4862.6223,4862.6223,300.0
2024-11-05 13:20:00,4889.0,4889.0,4889.0,4889.0,0.0,4862.6223,4862.6223,4862.6223,4862.6223,0.0
2024-11-05 13:25:00,4884.91,4884.92,4876.51,4876.51,300.0,4858.5544,4858.5643,4850.1997,4850.1997,300.0
2024-11-05 13:30:00,4874.1,4874.1,4874.09,4874.1,200.0,4847.8027,4847.8027,4847.7928,4847.8027,200.0
2024-11-05 13:35:00,4874.1,4874.1,4874.1,4874.1,0.0,4847.8027,4847.8027,4847.8027,4847.8027,0.0
2024-11-05 13:40:00,4874.49,4880.36,4874.49,4880.36,500.0,4848.1906,4854.0289,4848.1906,4854.0289,500.0
2024-11-05 13:45:00,4881.63,4881.63,4881.63,4881.63,100.0,4855.2921,4855.2921,4855.2921,4855.2921,100.0
2024-11-05 13:50:00,4881.72,4882.55,4881.72,4881.81,300.0,4855.3816,4856.2071,4855.3816,4855.4711,300.0
2024-11-05 13:55:00,4876.55,4876.55,4870.49,4870.49,300.0,4850.2395,4850.2395,4844.2122,4844.2122,300.0
2024-11-05 14:00:00,4870.24,4870.25,4870.24,4870.24,100.0,4843.9635,4843.9735,4843.9635,4843.9635,100.0
2024-11-05 14:05:00,4871.44,4875.68,4871.44,4875.68,300.0,4845.157,4849.3742,4845.157,4849.3742,300.0
2024-11-05 14:10:00,4872.17,4872.17,4872.17,4872.17,100.0,4845.8831,4845.8831,4845.8831,4845.8831,100.0
2024-11-05 14:15:00,4872.38,4872.38,4872.38,4872.38,100.0,4846.092,4846.092,4846.092,4846.092,100.0
2024-11-05 14:20:00,4864.61,4864.61,4864.57,4864.57,200.0,4838.3639,4838.3639,4838.3241,4838.3241,200.0
2024-11-05 14:25:00,4864.57,4864.57,4864.57,4864.57,0.0,4838.3241,4838.3241,4838.3241,4838.3241,0.0
2024-11-05 14:30:00,4864.57,4864.57,4864.57,4864.57,0.0,4838.3241,4838.3241,4838.3241,4838.3241,0.0
2024-11-05 14:35:00,4858.06,4865.17,4858.06,4865.17,400.0,4831.8492,4838.9209,4831.8492,4838.9209,400.0
2024-11-05 14:40:00,4862.77,4864.82,4861.98,4861.98,500.0,4836.5338,4838.5728,4835.7481,4835.7481,500.0
2024-11-05 14:45:00,4861.98,4861.98,4861.98,4861.98,0.0,4835.7481,4835.7481,4835.7481,4835.7481,0.0
2024-11-05 14:50:00,4858.86,4864.36,4856.18,4859.04,1100.0,4832.6449,4838.1152,4829.9794,4832.824,1100.0
2024-11-05 14:55:00,4859.24,4865.28,4859.23,4865.28,400.0,4833.0229,4839.0303,4833.0129,4839.0303,400.0
2024-11-05 15:00:00,4872.06,4872.06,4872.06,4872.06,200.0,4845.7737,4845.7737,4845.7737,4845.7737,200.0
2024-11-05 15:05:00,4872.77,4873.95,4872.76,4873.95,200.0,4846.4799,4847.6535,4846.4699,4847.6535,200.0
2024-11-05 15:10:00,4873.95,4873.95,4873.95,4873.95,100.0,4847.6535,4847.6535,4847.6535,4847.6535,100.0
2024-11-05 15:15:00,4873.95,4874.05,4873.95,4874.05,300.0,4847.6535,4847.753,4847.6535,4847.753,300.0
2024-11-05 15:20:00,4873.87,4873.87,4869.89,4872.16,700.0,4847.5739,4847.5739,4843.6154,4845.8732,700.0
2024-11-05 15:25:00,4872.18,4872.18,4865.11,4865.11,300.0,4845.8931,4845.8931,4838.8612,4838.8612,300.0
2024-11-05 15:30:00,4869.22,4874.84,4868.73,4874.84,627.0,4842.949,4848.5387,4842.4617,4848.5387,627.0
2024-11-05 15:35:00,4878.79,4881.62,4878.01,4881.61,595.0,4852.4674,4855.2821,4851.6916,4855.2722,595.0
2024-11-05 15:40:00,4882.07,4882.07,4878.89,4882.01,506.0,4855.7297,4855.7297,4852.5669,4855.67,506.0
2024-11-05 15:45:00,4882.01,4890.61,4879.0,4885.99,1440.0,4855.67,4864.2236,4852.6763,4859.6285,1440.0
2024-11-05 15:50:00,4886.0,4901.71,4886.0,4901.7,5116.0,4859.6385,4875.2637,4859.6385,4875.2538,5116.0
2024-11-05 15:55:00,4908.22,4916.01,4904.39,4915.03,5957.0,4881.7386,4889.4866,4877.9293,4888.5119,5957.0
2024-11-06 09:30:00,5036.64,5060.5,5016.41,5023.83,6077.0,5009.4657,5033.197,4989.3449,4996.7249,6077.0
2024-11-06 09:35:00,5025.86,5029.88,5010.48,5029.88,1184.0,4998.7439,5002.7422,4983.4469,5002.7422,1184.0
2024-11-06 09:40:00,5023.95,5030.0,5017.34,5017.34,1583.0,4996.8442,5002.8616,4990.2699,4990.2699,1583.0
2024-11-06 09:45:00,5014.87,5015.0,5001.76,5001.76,400.0,4987.8132,4987.9425,4974.7739,4974.7739,400.0
2024-11-06 09:50:00,5007.95,5007.95,4985.0,4985.0,1814.0,4980.9305,4980.9305,4958.1044,4958.1044,1814.0
2024-11-06 09:55:00,4988.0,4988.0,4983.82,4983.89,1721.0,4961.0882,4961.0882,4956.9307,4957.0003,1721.0
2024-11-06 10:00:00,4980.0,4989.15,4971.71,4983.93,1922.0,4953.1313,4962.232,4944.8861,4957.0401,1922.0
2024-11-06 10:05:00,4974.0,4974.0,4960.1,4964.79,861.0,4947.1637,4947.1637,4933.3387,4938.0034,861.0
2024-11-06 10:10:00,4949.9,4960.0,4944.66,4960.0,2266.0,4923.1937,4933.2392,4917.982,4933.2392,2266.0
2024-11-06 10:15:00,4956.0,4961.7,4942.13,4958.32,3117.0,4929.2608,4934.9301,4915.4657,4931.5683,3117.0
2024-11-06 10:20:00,4963.66,4980.22,4963.66,4975.16,719.0,4936.8795,4953.3501,4936.8795,4948.3174,719.0
2024-11-06 10:25:00,4969.46,4969.46,4969.27,4969.46,489.0,4942.6482,4942.6482,4942.4592,4942.6482,489.0
2024-11-06 10:30:00,4973.47,4987.88,4973.47,4987.88,1793.0,4946.6366,4960.9688,4946.6366,4960.9688,1793.0
2024-11-06 10:35:00,4987.25,4987.25,4981.28,4981.28,645.0,4960.3422,4960.3422,4954.4044,4954.4044,645.0
2024-11-06 10:40:00,4980.24,4984.81,4957.31,4957.31,1300.0,4953.37,4957.9154,4930.5638,4930.5638,1300.0
2024-11-06 10:45:00,4959.77,4968.41,4959.77,4968.41,641.0,4933.0105,4941.6039,4933.0105,4941.6039,641.0
2024-11-06 10:50:00,4959.85,4975.64,4959.85,4967.34,470.0,4933.09,4948.7949,4933.09,4940.5396,470.0
2024-11-06 10:55:00,4982.13,4982.13,4981.24,4982.02,300.0,4955.2498,4955.2498,4954.3646,4955.1404,300.0
2024-11-06 11:00:00,4982.02,4982.02,4982.02,4982.02,0.0,4955.1404,4955.1404,4955.1404,4955.1404,0.0
2024-11-06 11:05:00,4989.81,4989.81,4989.81,4989.81,224.0,4962.8884,4962.8884,4962.8884,4962.8884,224.0
2024-11-06 11:10:00,4987.84,4988.56,4984.91,4984.91,300.0,4960.929,4961.6451,4958.0148,4958.0148,300.0
2024-11-06 11:15:00,4972.43,4972.43,4959.69,4968.66,500.0,4945.6022,4945.6022,4932.9309,4941.8525,500.0
2024-11-06 11:20:00,4966.58,4966.58,4966.58,4966.58,100.0,4939.7837,4939.7837,4939.7837,4939.7837,100.0
2024-11-06 11:25:00,4966.58,4966.58,4966.58,4966.58,0.0,4939.7837,4939.7837,4939.7837,4939.7837,0.0
2024-11-06 11:30:00,4973.65,4979.92,4973.64,4976.18,900.0,4946.8156,4953.0518,4946.8056,4949.3319,900.0
2024-11-06 11:35:00,4977.91,4977.91,4977.9,4977.91,200.0,4951.0526,4951.0526,4951.0427,4951.0526,200.0
2024-11-06 11:40:00,4974.0,4978.44,4969.04,4974.0,1000.0,4947.1637,4951.5797,4942.2305,4947.1637,1000.0
2024-11-06 11:45:00,4970.69,4979.6,4970.5,4979.6,500.0,4943.8716,4952.7335,4943.6826,4952.7335,500.0
2024-11-06 11:50:00,4972.33,4980.22,4968.13,4979.26,1808.0,4945.5027,4953.3501,4941.3254,4952.3953,1808.0
2024-11-06 11:55:00,4971.48,4976.86,4971.26,4971.52,500.0,4944.6573,4950.0083,4944.4385,4944.6971,500.0
2024-11-06 12:00:00,4971.6,4978.77,4971.6,4978.77,400.0,4944.7767,4951.908,4944.7767,4951.908,400.0
2024-11-06 12:05:00,4975.47,4975.47,4973.75,4973.75,300.0,4948.6258,4948.6258,4946.9151,4946.9151,300.0
2024-11-06 12:10:00,4973.75,4973.75,4973.75,4973.75,0.0,4946.9151,4946.9151,4946.9151,4946.9151,0.0
2024-11-06 12:15:00,4986.15,4986.15,4975.62,4980.35,800.0,4959.2482,4959.2482,4948.775,4953.4794,800.0
2024-11-06 12:20:00,4977.71,4977.71,4974.6,4974.6,200.0,4950.8537,4950.8537,4947.7605,4947.7605,200.0
2024-11-06 12:25:00,4974.6,4974.6,4974.6,4974.6,0.0,4947.7605,4947.7605,4947.7605,4947.7605,0.0
2024-11-06 12:30:00,4984.94,4984.94,4982.45,4982.45,300.0,4958.0447,4958.0447,4955.5681,4955.5681,300.0
2024-11-06 12:35:00,4984.53,4984.53,4981.71,4981.72,200.0,4957.6369,4957.6369,4954.8321,4954.8421,200.0
2024-11-06 12:40:00,4988.58,4990.08,4988.57,4990.08,315.0,4961.665,4963.1569,4961.6551,4963.1569,315.0
2024-11-06 12:45:00,4995.28,4995.28,4994.85,4994.85,300.0,4968.3289,4968.3289,4967.9012,4967.9012,300.0
2024-11-06 12:50:00,4999.87,4999.87,4990.69,4990.7,713.0,4972.8941,4972.8941,4963.7637,4963.7736,713.0
2024-11-06 12:55:00,4999.44,5004.83,4999.43,5004.83,557.0,4972.4664,4977.8274,4972.4565,4977.8274,557.0
2024-11-06 13:00:00,4999.44,4999.44,4999.43,4999.44,500.0,4972.4664,4972.4664,4972.4565,4972.4664,500.0
2024-11-06 13:05:00,5004.9,5012.79,5004.09,5012.74,600.0,4977.897,4985.7444,4977.0914,4985.6947,600.0
2024-11-06 13:10:00,5014.18,5014.92,5013.76,5013.77,300.0,4987.1269,4987.8629,4986.7092,4986.7191,300.0
2024-11-06 13:15:00,5013.77,5013.77,5013.77,5013.77,0.0,4986.7191,4986.7191,4986.7191,4986.7191,0.0
2024-11-06 13:20:00,5014.23,5024.45,5014.22,5024.45,599.0,4987.1767,4997.3415,4987.1667,4997.3415,599.0
2024-11-06 13:25:00,5015.45,5032.12,5015.45,5024.62,1030.0,4988.3901,5004.9701,4988.3901,4997.5106,1030.0
2024-11-06 13:30:00,5020.4,5020.4,5020.4,5020.4,100.0,4993.3134,4993.3134,4993.3134,4993.3134,100.0
2024-11-06 13:35:00,5021.39,5021.39,5014.66,5014.66,200.0,4994.298,4994.298,4987.6043,4987.6043,200.0
2024-11-06 13:40:00,5014.66,5014.66,5014.66,5014.66,0.0,4987.6043,4987.6043,4987.6043,4987.6043,0.0
2024-11-06 13:45:00,5014.66,5014.66,5014.66,5014.66,0.0,4987.6043,4987.6043,4987.6043,4987.6043,0.0
2024-11-06 13:50:00,5011.96,5011.96,5006.4,5007.92,1290.0,4984.9189,4984.9189,4979.3889,4980.9007,1290.0
2024-11-06 13:55:00,5013.99,5013.99,5011.26,5011.27,304.0,4986.9379,4986.9379,4984.2227,4984.2326,304.0
2024-11-06 14:00:00,5007.33,5013.29,5007.33,5013.29,200.0,4980.3139,4986.2417,4980.3139,4986.2417,200.0
2024-11-06 14:05:00,5013.29,5013.29,5013.29,5013.29,0.0,4986.2417,4986.2417,4986.2417,4986.2417,0.0
2024-11-06 14:10:00,5014.72,5014.72,5013.04,5013.04,300.0,4987.664,4987.664,4985.9931,4985.9931,300.0
2024-11-06 14:15:00,5013.04,5013.04,5013.04,5013.04,0.0,4985.9931,4985.9931,4985.9931,4985.9931,0.0
2024-11-06 14:20:00,5013.07,5013.08,5013.07,5013.07,201.0,4986.0229,4986.0329,4986.0229,4986.0229,201.0
2024-11-06 14:25:00,5013.07,5014.04,5013.07,5014.03,200.0,4986.0229,4986.9877,4986.0229,4986.9777,200.0
2024-11-06 14:30:00,5014.03,5014.03,5014.03,5014.03,0.0,4986.9777,4986.9777,4986.9777,4986.9777,0.0
2024-11-06 14:35:00,5014.94,5014.94,5009.5,5009.5,200.0,4987.8828,4987.8828,4982.4722,4982.4722,200.0
2024-11-06 14:40:00,5004.56,5004.56,5004.35,5004.35,200.0,4977.5588,4977.5588,4977.35,4977.35,200.0
2024-11-06 14:45:00,4994.85,4995.55,4994.8,4994.8,500.0,4967.9012,4968.5974,4967.8515,4967.8515,500.0
2024-11-06 14:50:00,4996.02,4996.02,4993.24,4996.0,400.0,4969.0649,4969.0649,4966.2999,4969.045,400.0
2024-11-06 14:55:00,4991.56,4992.24,4991.36,4992.24,400.0,4964.629,4965.3053,4964.43,4965.3053,400.0
2024-11-06 15:00:00,4992.24,4992.24,4992.24,4992.24,0.0,4965.3053,4965.3053,4965.3053,4965.3053,0.0
2024-11-06 15:05:00,4991.75,4995.92,4990.65,4995.92,400.0,4964.8179,4968.9654,4963.7239,4968.9654,400.0
2024-11-06 15:10:00,4999.41,5000.03,4999.41,5000.03,200.0,4972.4366,4973.0533,4972.4366,4973.0533,200.0
2024-11-06 15:15:00,4999.84,4999.84,4999.84,4999.84,100.0,4972.8643,4972.8643,4972.8643,4972.8643,100.0
2024-11-06 15:20:00,4995.13,4995.13,4995.07,4995.07,200.0,4968.1797,4968.1797,4968.12,4968.12,200.0
2024-11-06 15:25:00,4991.33,4991.33,4991.33,4991.33,100.0,4964.4002,4964.4002,4964.4002,4964.4002,100.0
2024-11-06 15:30:00,4988.97,4998.04,4988.97,4995.93,1900.0,4962.0529,4971.074,4962.0529,4968.9754,1900.0
2024-11-06 15:35:00,5000.72,5000.72,4997.22,4999.05,1303.0,4973.7395,4973.7395,4970.2584,4972.0786,1303.0
2024-11-06 15:40:00,4999.05,5003.22,4999.03,5003.22,461.0,4972.0786,4976.2261,4972.0587,4976.2261,461.0
2024-11-06 15:45:00,5003.22,5003.22,5003.22,5003.22,0.0,4976.2261,4976.2261,4976.2261,4976.2261,0.0
2024-11-06 15:50:00,5008.24,5008.24,4995.66,4995.66,600.0,4981.219,4981.219,4968.7068,4968.7068,600.0
2024-11-06 15:55:00,5006.8,5012.75,4997.49,5001.19,4243.0,4979.7867,4985.7046,4970.527,4974.207,4243.0
2024-11-07 09:30:00,5013.22,5013.22,4996.56,5000.0,2168.0,4986.1721,4986.1721,4969.602,4973.0234,2168.0
2024-11-07 09:35:00,4985.57,5006.2,4980.07,5006.19,800.0,4958.6713,4979.19,4953.201,4979.18,800.0
2024-11-07 09:40:00,5014.22,5014.22,5008.54,5008.55,400.0,4987.1667,4987.1667,4981.5174,4981.5273,400.0
2024-11-07 09:45:00,5001.57,5017.02,5001.57,5017.02,200.0,4974.585,4989.9516,4974.585,4989.9516,200.0
2024-11-07 09:50:00,4994.05,4994.89,4994.05,4994.89,200.0,4967.1055,4967.941,4967.1055,4967.941,200.0
2024-11-07 09:55:00,4972.5,4975.0,4959.8,4959.8,4311.0,4945.6718,4948.1583,4933.0403,4933.0403,4311.0
2024-11-07 10:00:00,4950.05,4973.01,4950.05,4959.69,1394.0,4923.3429,4946.179,4923.3429,4932.9309,1394.0
2024-11-07 10:05:00,4953.48,4954.15,4946.53,4951.1,1778.0,4926.7544,4927.4208,4919.8419,4924.3873,1778.0
2024-11-07 10:10:00,4947.08,4958.66,4947.08,4950.65,2480.0,4920.3889,4931.9065,4920.3889,4923.9397,2480.0
2024-11-07 10:15:00,4935.0,4944.8,4931.7,4944.8,300.0,4908.3741,4918.1212,4905.0919,4918.1212,300.0
2024-11-07 10:20:00,4955.0,4955.0,4950.14,4950.84,1100.0,4928.2662,4928.2662,4923.4324,4924.1287,1100.0
2024-11-07 10:25:00,4940.0,4941.06,4940.0,4940.01,500.0,4913.3471,4914.4014,4913.3471,4913.3571,500.0
2024-11-07 10:30:00,4941.0,4952.1,4934.0,4934.0,1756.0,4914.3418,4925.3819,4907.3795,4907.3795,1756.0
2024-11-07 10:35:00,4952.05,4952.05,4948.88,4951.77,800.0,4925.3321,4925.3321,4922.1792,4925.0536,800.0
2024-11-07 10:40:00,4951.77,4951.77,4951.77,4951.77,0.0,4925.0536,4925.0536,4925.0536,4925.0536,0.0
2024-11-07 10:45:00,4949.22,4949.22,4946.8,4946.8,200.0,4922.5174,4922.5174,4920.1105,4920.1105,200.0
2024-11-07 10:50:00,4954.39,4954.39,4945.73,4945.73,750.0,4927.6595,4927.6595,4919.0462,4919.0462,750.0
2024-11-07 10:55:00,4955.0,4965.8,4953.5,4959.31,1390.0,4928.2662,4939.0079,4926.7743,4932.553,1390.0
2024-11-07 11:00:00,4965.11,4965.11,4953.84,4953.84,500.0,4938.3217,4938.3217,4927.1125,4927.1125,500.0
2024-11-07 11:05:00,4953.84,4953.84,4953.84,4953.84,0.0,4927.1125,4927.1125,4927.1125,4927.1125,0.0
2024-11-07 11:10:00,4957.43,4957.43,4957.43,4957.43,100.0,4930.6831,4930.6831,4930.6831,4930.6831,100.0
2024-11-07 11:15:00,4947.17,4954.0,4947.17,4952.56,900.0,4920.4785,4927.2716,4920.4785,4925.8394,900.0
2024-11-07 11:20:00,4948.84,4948.84,4948.84,4948.84,100.0,4922.1395,4922.1395,4922.1395,4922.1395,100.0
2024-11-07 11:25:00,4950.0,4950.0,4950.0,4950.0,100.0,4923.2932,4923.2932,4923.2932,4923.2932,100.0
2024-11-07 11:30:00,4948.22,4948.22,4948.21,4948.22,225.0,4921.5228,4921.5228,4921.5128,4921.5228,225.0
2024-11-07 11:35:00,4943.32,4943.32,4937.48,4937.48,600.0,4916.6492,4916.6492,4910.8407,4910.8407,600.0
2024-11-07 11:40:00,4932.79,4948.41,4932.77,4942.8,2306.0,4906.176,4921.7118,4906.1562,4916.132,2306.0
2024-11-07 11:45:00,4943.41,4946.33,4943.4,4946.33,400.0,4916.7387,4919.643,4916.7288,4919.643,400.0
2024-11-07 11:50:00,4950.0,4950.0,4947.51,4948.01,896.0,4923.2932,4923.2932,4920.8166,4921.3139,896.0
2024-11-07 11:55:00,4949.72,4950.56,4944.02,4944.83,1790.0,4923.0147,4923.8502,4917.3455,4918.1511,1790.0
2024-11-07 12:00:00,4942.49,4942.49,4942.48,4942.49,100.0,4915.8237,4915.8237,4915.8138,4915.8237,100.0
2024-11-07 12:05:00,4942.48,4942.48,4935.87,4939.77,1214.0,4915.8138,4915.8138,4909.2394,4913.1184,1214.0
2024-11-07 12:10:00,4943.35,4945.0,4943.35,4945.0,400.0,4916.6791,4918.3202,4916.6791,4918.3202,400.0
2024-11-07 12:15:00,4945.0,4945.0,4945.0,4945.0,0.0,4918.3202,4918.3202,4918.3202,4918.3202,0.0
2024-11-07 12:20:00,4946.01,4946.49,4945.01,4945.82,766.0,4919.3247,4919.8021,4918.3301,4919.1357,766.0
2024-11-07 12:25:00,4941.63,4941.63,4941.63,4941.63,100.0,4914.9684,4914.9684,4914.9684,4914.9684,100.0
2024-11-07 12:30:00,4945.22,4947.13,4945.22,4947.13,200.0,4918.539,4920.4387,4918.539,4920.4387,200.0
2024-11-07 12:35:00,4949.03,4950.0,4949.03,4950.0,335.0,4922.3284,4923.2932,4922.3284,4923.2932,335.0
2024-11-07 12:40:00,4950.0,4950.0,4950.0,4950.0,0.0,4923.2932,4923.2932,4923.2932,4923.2932,0.0
2024-11-07 12:45:00,4948.65,4950.0,4948.65,4949.23,1033.0,4921.9505,4923.2932,4921.9505,4922.5273,1033.0
2024-11-07 12:50:00,4946.96,4946.96,4946.96,4946.96,100.0,4920.2696,4920.2696,4920.2696,4920.2696,100.0
2024-11-07 12:55:00,4948.88,4948.88,4946.96,4946.96,300.0,4922.1792,4922.1792,4920.2696,4920.2696,300.0
2024-11-07 13:00:00,4946.75,4946.95,4943.07,4943.07,362.0,4920.0607,4920.2596,4916.4006,4916.4006,362.0
2024-11-07 13:05:00,4945.75,4945.75,4945.75,4945.75,300.0,4919.0661,4919.0661,4919.0661,4919.0661,300.0
2024-11-07 13:10:00,4945.78,4949.09,4945.78,4949.09,260.0,4919.096,4922.3881,4919.096,4922.3881,260.0
2024-11-07 13:15:00,4948.25,4948.28,4944.9,4945.18,1020.0,4921.5526,4921.5825,4918.2207,4918.4992,1020.0
2024-11-07 13:20:00,4945.18,4945.18,4945.18,4945.18,0.0,4918.4992,4918.4992,4918.4992,4918.4992,0.0
2024-11-07 13:25:00,4947.98,4947.98,4947.98,4947.98,100.0,4921.2841,4921.2841,4921.2841,4921.2841,100.0
2024-11-07 13:30:00,4947.87,4947.87,4947.87,4947.87,400.0,4921.1747,4921.1747,4921.1747,4921.1747,400.0
2024-11-07 13:35:00,4949.05,4949.05,4949.05,4949.05,100.0,4922.3483,4922.3483,4922.3483,4922.3483,100.0
2024-11-07 13:40:00,4948.1,4950.0,4947.3,4947.3,500.0,4921.4034,4923.2932,4920.6078,4920.6078,500.0
2024-11-07 13:45:00,4945.0,4948.18,4945.0,4947.3,976.0,4918.3202,4921.483,4918.3202,4920.6078,976.0
2024-11-07 13:50:00,4947.3,4947.3,4947.3,4947.3,100.0,4920.6078,4920.6078,4920.6078,4920.6078,100.0
2024-11-07 13:55:00,4946.26,4946.26,4945.43,4945.43,300.0,4919.5734,4919.5734,4918.7478,4918.7478,300.0
2024-11-07 14:00:00,4944.66,4944.67,4944.66,4944.66,200.0,4917.982,4917.9919,4917.982,4917.982,200.0
2024-11-07 14:05:00,4945.0,4945.0,4943.42,4943.42,600.0,4918.3202,4918.3202,4916.7487,4916.7487,600.0
2024-11-07 14:10:00,4943.27,4947.2,4943.26,4945.0,400.0,4916.5995,4920.5083,4916.5896,4918.3202,400.0
2024-11-07 14:15:00,4946.86,4946.86,4946.86,4946.86,105.0,4920.1701,4920.1701,4920.1701,4920.1701,105.0
2024-11-07 14:20:00,4945.02,4945.02,4945.02,4945.02,200.0,4918.3401,4918.3401,4918.3401,4918.3401,200.0
2024-11-07 14:25:00,4945.32,4945.37,4945.32,4945.37,500.0,4918.6384,4918.6882,4918.6384,4918.6882,500.0
2024-11-07 14:30:00,4943.86,4946.36,4943.86,4946.36,800.0,4917.1863,4919.6728,4917.1863,4919.6728,800.0
2024-11-07 14:35:00,4947.32,4947.32,4944.6,4946.37,400.0,4920.6277,4920.6277,4917.9223,4919.6828,400.0
2024-11-07 14:40:00,4944.6,4946.37,4943.16,4946.37,700.0,4917.9223,4919.6828,4916.4901,4919.6828,700.0
2024-11-07 14:45:00,4946.23,4948.64,4945.0,4946.84,2300.0,4919.5435,4921.9405,4918.3202,4920.1502,2300.0
2024-11-07 14:50:00,4950.45,4951.52,4948.18,4948.18,600.0,4923.7408,4924.805,4921.483,4921.483,600.0
2024-11-07 14:55:00,4955.0,4955.0,4950.42,4950.53,1200.0,4928.2662,4928.2662,4923.7109,4923.8203,1200.0
2024-11-07 15:00:00,4946.05,4946.05,4944.89,4944.89,400.0,4919.3645,4919.3645,4918.2108,4918.2108,400.0
2024-11-07 15:05:00,4944.04,4944.29,4940.95,4940.95,3114.0,4917.3653,4917.614,4914.292,4914.292,3114.0
2024-11-07 15:10:00,4941.22,4941.22,4940.45,4940.99,1300.0,4914.5606,4914.5606,4913.7947,4914.3318,1300.0
2024-11-07 15:15:00,4941.74,4941.81,4939.8,4939.8,1400.0,4915.0778,4915.1474,4913.1482,4913.1482,1400.0
2024-11-07 15:20:00,4943.2,4943.21,4940.0,4940.9,2200.0,4916.5299,4916.5398,4913.3471,4914.2423,2200.0
2024-11-07 15:25:00,4941.37,4942.34,4939.73,4940.99,2700.0,4914.7098,4915.6745,4913.0786,4914.3318,2700.0
2024-11-07 15:30:00,4941.74,4941.74,4937.98,4937.98,2229.0,4915.0778,4915.0778,4911.338,4911.338,2229.0
2024-11-07 15:35:00,4934.63,4934.63,4933.0,4933.0,200.0,4908.0061,4908.0061,4906.3849,4906.3849,200.0
2024-11-07 15:40:00,4929.39,4929.39,4921.89,4924.19,1747.0,4902.7944,4902.7944,4895.3349,4897.6224,1747.0
2024-11-07 15:45:00,4927.46,4927.66,4922.48,4922.48,2193.0,4900.8748,4901.0737,4895.9217,4895.9217,2193.0
2024-11-07 15:50:00,4921.45,4924.76,4913.04,4924.76,3309.0,4894.8972,4898.1894,4886.5326,4898.1894,3309.0
2024-11-07 15:55:00,4928.17,4929.76,4915.24,4921.4,8516.0,4901.581,4903.1624,4888.7207,4894.8475,8516.0
2024-11-08 09:30:00,4922.83,4968.74,4922.83,4968.74,2411.0,4896.2698,4941.9321,4896.2698,4941.9321,2411.0
2024-11-08 09:35:00,4963.18,4963.18,4945.49,4950.47,821.0,4936.4021,4936.4021,4918.8075,4923.7607,821.0
2024-11-08 09:40:00,4947.83,4975.6,4947.82,4975.6,538.0,4921.1349,4948.7551,4921.125,4948.7551,538.0
2024-11-08 09:45:00,4968.47,4973.25,4959.24,4970.0,1262.0,4941.6635,4946.4178,4932.4833,4943.1853,1262.0
2024-11-08 09:50:00,4971.48,4971.48,4952.11,4958.65,830.0,4944.6573,4944.6573,4925.3918,4931.8965,830.0
2024-11-08 09:55:00,4954.07,4971.99,4954.07,4971.99,730.0,4927.3412,4945.1645,4927.3412,4945.1645,730.0
2024-11-08 10:00:00,4958.12,4959.67,4953.96,4959.67,1300.0,4931.3694,4932.911,4927.2318,4932.911,1300.0
2024-11-08 10:05:00,4956.07,4965.86,4956.07,4965.63,1060.0,4929.3304,4939.0676,4929.3304,4938.8389,1060.0
2024-11-08 10:10:00,4960.26,4960.93,4951.6,4953.38,1900.0,4933.4978,4934.1642,4924.8846,4926.655,1900.0
2024-11-08 10:15:00,4956.73,4962.35,4956.1,4956.1,1592.0,4929.9869,4935.5766,4929.3603,4929.3603,1592.0
2024-11-08 10:20:00,4964.18,4964.97,4951.7,4964.97,400.0,4937.3967,4938.1824,4924.984,4938.1824,400.0
2024-11-08 10:25:00,4964.0,4965.96,4960.67,4963.42,700.0,4937.2177,4939.1671,4933.9056,4936.6408,700.0
2024-11-08 10:30:00,4963.42,4967.22,4955.36,4957.04,1500.0,4936.6408,4940.4203,4928.6243,4930.2952,1500.0
2024-11-08 10:35:00,4957.41,4962.93,4952.13,4955.27,2419.0,4930.6632,4936.1534,4925.4117,4928.5348,2419.0
2024-11-08 10:40:00,4955.22,4956.53,4950.0,4951.38,1300.0,4928.485,4929.788,4923.2932,4924.6657,1300.0
2024-11-08 10:45:00,4951.38,4962.04,4951.38,4958.36,1112.0,4924.6657,4935.2682,4924.6657,4931.6081,1112.0
2024-11-08 10:50:00,4958.92,4968.0,4950.0,4966.96,5942.0,4932.1651,4941.1961,4923.2932,4940.1617,5942.0
2024-11-08 10:55:00,4962.67,4964.05,4950.03,4964.05,1365.0,4935.8948,4937.2674,4923.323,4937.2674,1365.0
2024-11-08 11:00:00,4967.45,4971.37,4967.45,4970.9,800.0,4940.649,4944.5479,4940.649,4944.0804,800.0
2024-11-08 11:05:00,4972.2,4972.2,4970.01,4970.99,826.0,4945.3734,4945.3734,4943.1952,4944.1699,826.0
2024-11-08 11:10:00,4968.33,4973.0,4968.0,4968.63,1038.0,4941.5243,4946.1691,4941.1961,4941.8227,1038.0
2024-11-08 11:15:00,4963.59,4964.13,4959.1,4961.3,1001.0,4936.8099,4937.347,4932.3441,4934.5322,1001.0
2024-11-08 11:20:00,4960.83,4969.21,4957.4,4969.21,1100.0,4934.0648,4942.3995,4930.6533,4942.3995,1100.0
2024-11-08 11:25:00,4964.06,4964.06,4964.06,4964.06,303.0,4937.2773,4937.2773,4937.2773,4937.2773,303.0
2024-11-08 11:30:00,4968.19,4968.19,4964.26,4967.44,1100.0,4941.3851,4941.3851,4937.4763,4940.6391,1100.0
2024-11-08 11:35:00,4964.08,4964.27,4957.42,4962.7,1674.0,4937.2972,4937.4862,4930.6732,4935.9247,1674.0
2024-11-08 11:40:00,4963.02,4963.02,4957.4,4957.4,900.0,4936.2429,4936.2429,4930.6533,4930.6533,900.0
2024-11-08 11:45:00,4957.4,4957.4,4957.4,4957.4,0.0,4930.6533,4930.6533,4930.6533,4930.6533,0.0
2024-11-08 11:50:00,4957.26,4957.26,4955.0,4955.16,300.0,4930.514,4930.514,4928.2662,4928.4254,300.0
2024-11-08 11:55:00,4958.6,4959.22,4951.5,4951.5,1100.0,4931.8468,4932.4634,4924.7851,4924.7851,1100.0
2024-11-08 12:00:00,4952.02,4953.57,4948.0,4948.0,650.0,4925.3023,4926.8439,4921.304,4921.304,650.0
2024-11-08 12:05:00,4950.31,4952.3,4950.0,4950.5,800.0,4923.6015,4925.5808,4923.2932,4923.7905,800.0
2024-11-08 12:10:00,4950.07,4952.29,4947.84,4947.84,1557.0,4923.3628,4925.5708,4921.1448,4921.1448,1557.0
2024-11-08 12:15:00,4948.05,4948.05,4946.3,4946.3,200.0,4921.3537,4921.3537,4919.6132,4919.6132,200.0
2024-11-08 12:20:00,4948.11,4948.11,4948.1,4948.11,100.0,4921.4134,4921.4134,4921.4034,4921.4134,100.0
2024-11-08 12:25:00,4945.26,4945.26,4942.98,4943.1,500.0,4918.5788,4918.5788,4916.3111,4916.4304,500.0
2024-11-08 12:30:00,4945.45,4945.46,4940.59,4942.69,2254.0,4918.7677,4918.7777,4913.934,4916.0226,2254.0
2024-11-08 12:35:00,4941.74,4943.99,4941.18,4941.18,300.0,4915.0778,4917.3156,4914.5208,4914.5208,300.0
2024-11-08 12:40:00,4942.32,4942.57,4942.31,4942.57,200.0,4915.6546,4915.9033,4915.6447,4915.9033,200.0
2024-11-08 12:45:00,4940.13,4940.6,4938.49,4940.6,322.0,4913.4764,4913.9439,4911.8453,4913.9439,322.0
2024-11-08 12:50:00,4940.6,4940.6,4940.08,4940.09,303.0,4913.9439,4913.9439,4913.4267,4913.4367,303.0
2024-11-08 12:55:00,4940.6,4941.37,4940.6,4941.19,541.0,4913.9439,4914.7098,4913.9439,4914.5307,541.0
2024-11-08 13:00:00,4940.6,4945.97,4937.71,4937.71,894.0,4913.9439,4919.2849,4911.0695,4911.0695,894.0
2024-11-08 13:05:00,4941.33,4943.62,4938.01,4941.43,2200.0,4914.67,4916.9476,4911.3679,4914.7694,2200.0
2024-11-08 13:10:00,4941.17,4941.17,4936.39,4936.7,2119.0,4914.5108,4914.5108,4909.7566,4910.0649,2119.0
2024-11-08 13:15:00,4937.0,4937.98,4936.39,4937.06,800.0,4910.3633,4911.338,4909.7566,4910.423,800.0
2024-11-08 13:20:00,4936.61,4936.61,4923.2,4925.3,4748.0,4909.9754,4909.9754,4896.6378,4898.7265,4748.0
2024-11-08 13:25:00,4925.47,4928.44,4923.98,4923.98,2443.0,4898.8955,4901.8495,4897.4136,4897.4136,2443.0
2024-11-08 13:30:00,4925.0,4927.5,4925.0,4927.0,1300.0,4898.4281,4900.9146,4898.4281,4900.4173,1300.0
2024-11-08 13:35:00,4925.7,4935.68,4925.7,4932.72,1705.0,4899.1243,4909.0505,4899.1243,4906.1064,1705.0
2024-11-08 13:40:00,4934.5,4942.2,4934.5,4941.09,500.0,4907.8768,4915.5353,4907.8768,4914.4313,500.0
2024-11-08 13:45:00,4942.2,4942.2,4940.55,4940.56,300.0,4915.5353,4915.5353,4913.8942,4913.9041,300.0
2024-11-08 13:50:00,4940.46,4941.32,4940.46,4941.32,200.0,4913.8047,4914.66,4913.8047,4914.66,200.0
2024-11-08 13:55:00,4938.74,4938.74,4938.24,4938.24,200.0,4912.0939,4912.0939,4911.5966,4911.5966,200.0
2024-11-08 14:00:00,4935.95,4939.38,4935.95,4939.38,200.0,4909.319,4912.7305,4909.319,4912.7305,200.0
2024-11-08 14:05:00,4942.7,4942.7,4942.7,4942.7,200.0,4916.0326,4916.0326,4916.0326,4916.0326,200.0
2024-11-08 14:10:00,4939.48,4940.11,4936.07,4936.75,1000.0,4912.83,4913.4566,4909.4383,4910.1147,1000.0
2024-11-08 14:15:00,4937.54,4937.55,4937.54,4937.55,200.0,4910.9004,4910.9104,4910.9004,4910.9104,200.0
2024-11-08 14:20:00,4940.0,4940.0,4938.65,4938.66,200.0,4913.3471,4913.3471,4912.0044,4912.0144,200.0
2024-11-08 14:25:00,4938.66,4938.66,4935.0,4935.0,826.0,4912.0144,4912.0144,4908.3741,4908.3741,826.0
2024-11-08 14:30:00,4935.05,4935.05,4935.05,4935.05,100.0,4908.4239,4908.4239,4908.4239,4908.4239,100.0
2024-11-08 14:35:00,4930.61,4930.61,4930.56,4930.56,400.0,4904.0078,4904.0078,4903.9581,4903.9581,400.0
2024-11-08 14:40:00,4934.41,4934.42,4934.11,4934.41,300.0,4907.7873,4907.7973,4907.4889,4907.7873,300.0
2024-11-08 14:45:00,4934.41,4934.41,4934.41,4934.41,0.0,4907.7873,4907.7873,4907.7873,4907.7873,0.0
2024-11-08 14:50:00,4932.8,4935.95,4930.88,4934.78,1555.0,4906.186,4909.319,4904.2764,4908.1553,1555.0
2024-11-08 14:55:00,4934.79,4934.79,4932.98,4932.99,200.0,4908.1653,4908.1653,4906.365,4906.375,200.0
2024-11-08 15:00:00,4930.97,4932.62,4928.9,4930.76,1250.0,4904.3659,4906.007,4902.307,4904.157,1250.0
2024-11-08 15:05:00,4930.99,4939.26,4930.99,4939.26,1000.0,4904.3858,4912.6111,4904.3858,4912.6111,1000.0
2024-11-08 15:10:00,4939.26,4939.26,4939.26,4939.26,0.0,4912.6111,4912.6111,4912.6111,4912.6111,0.0
2024-11-08 15:15:00,4939.92,4939.92,4939.92,4939.92,100.0,4913.2676,4913.2676,4913.2676,4913.2676,100.0
2024-11-08 15:20:00,4937.25,4937.27,4935.13,4936.14,512.0,4910.612,4910.6319,4908.5034,4909.508,512.0
2024-11-08 15:25:00,4934.78,4936.0,4934.3,4936.0,900.0,4908.1553,4909.3687,4907.6779,4909.3687,900.0
2024-11-08 15:30:00,4940.0,4940.0,4939.45,4939.45,200.0,4913.3471,4913.3471,4912.8001,4912.8001,200.0
2024-11-08 15:35:00,4935.14,4936.55,4933.58,4933.9,511.0,4908.5134,4909.9158,4906.9618,4907.2801,511.0
2024-11-08 15:40:00,4933.81,4933.81,4932.25,4932.25,582.0,4907.1905,4907.1905,4905.639,4905.639,582.0
2024-11-08 15:45:00,4931.49,4932.82,4925.63,4925.64,1519.0,4904.8831,4906.2059,4899.0547,4899.0646,1519.0
2024-11-08 15:50:00,4925.03,4938.87,4924.6,4938.87,5743.0,4898.4579,4912.2232,4898.0302,4912.2232,5743.0
2024-11-08 15:55:00,4935.03,4948.04,4935.03,4946.81,2650.0,4908.404,4921.3438,4908.404,4920.1204,2650.0
2024-11-11 09:30:00,4936.0,4968.09,4936.0,4937.42,3666.0,4909.3687,4941.2856,4909.3687,4910.7811,3666.0
2024-11-11 09:35:00,4970.82,4971.16,4970.82,4971.16,200.0,4944.0009,4944.339,4944.0009,4944.339,200.0
2024-11-11 09:40:00,4971.16,4971.16,4965.0,4965.01,200.0,4944.339,4944.339,4938.2123,4938.2222,200.0
2024-11-11 09:45:00,4959.61,4967.01,4959.61,4967.01,800.0,4932.8513,4940.2114,4932.8513,4940.2114,800.0
2024-11-11 09:50:00,4974.0,4974.0,4974.0,4974.0,100.0,4947.1637,4947.1637,4947.1637,4947.1637,100.0
2024-11-11 09:55:00,4978.3,4981.5,4977.1,4977.11,300.0,4951.4405,4954.6232,4950.247,4950.2569,300.0
2024-11-11 10:00:00,4987.57,5000.0,4987.57,4999.32,1485.0,4960.6605,4973.0234,4960.6605,4972.3471,1485.0
2024-11-11 10:05:00,5013.12,5020.63,5013.12,5020.63,200.0,4986.0726,4993.5421,4986.0726,4993.5421,200.0
2024-11-11 10:10:00,5011.16,5014.47,4999.55,5012.56,1004.0,4984.1232,4987.4154,4972.5759,4985.5157,1004.0
2024-11-11 10:15:00,5012.57,5012.57,5012.57,5012.57,100.0,4985.5256,4985.5256,4985.5256,4985.5256,100.0
2024-11-11 10:20:00,5001.74,5028.84,5001.74,5028.84,834.0,4974.754,5001.7078,4974.754,5001.7078,834.0
2024-11-11 10:25:00,5010.26,5010.26,5010.26,5010.26,119.0,4983.2281,4983.2281,4983.2281,4983.2281,119.0
2024-11-11 10:30:00,5028.9,5034.26,5028.9,5034.26,434.0,5001.7675,5007.0986,5001.7675,5007.0986,434.0
2024-11-11 10:35:00,5040.63,5040.94,5040.63,5040.94,200.0,5013.4342,5013.7425,5013.4342,5013.7425,200.0
2024-11-11 10:40:00,5032.11,5039.42,5032.11,5038.61,1526.0,5004.9602,5012.2307,5004.9602,5011.4251,1526.0
2024-11-11 10:45:00,5038.61,5055.06,5038.0,5051.7,1944.0,5011.4251,5027.7864,5010.8184,5024.4445,1944.0
2024-11-11 10:50:00,5054.75,5056.55,5050.49,5050.49,300.0,5027.478,5029.2683,5023.241,5023.241,300.0
2024-11-11 10:55:00,5044.41,5044.41,5044.41,5044.41,100.0,5017.1938,5017.1938,5017.1938,5017.1938,100.0
2024-11-11 11:00:00,5042.95,5042.95,5042.95,5042.95,100.0,5015.7417,5015.7417,5015.7417,5015.7417,100.0
2024-11-11 11:05:00,5042.14,5042.14,5035.7,5035.7,200.0,5014.9361,5014.9361,5008.5308,5008.5308,200.0
2024-11-11 11:10:00,5034.82,5038.99,5031.22,5031.23,333.0,5007.6556,5011.8031,5004.075,5004.0849,333.0
2024-11-11 11:15:00,5031.64,5039.0,5028.11,5038.99,555.0,5004.4927,5011.813,5000.9818,5011.8031,555.0
2024-11-11 11:20:00,5038.64,5045.08,5038.64,5045.08,1014.0,5011.455,5017.8602,5011.455,5017.8602,1014.0
2024-11-11 11:25:00,5043.05,5045.09,5041.11,5045.09,500.0,5015.8412,5017.8702,5013.9116,5017.8702,500.0
2024-11-11 11:30:00,5036.8,5044.17,5036.8,5044.17,200.0,5009.6249,5016.9551,5009.6249,5016.9551,200.0
2024-11-11 11:35:00,5038.54,5039.0,5036.33,5037.73,600.0,5011.3555,5011.813,5009.1574,5010.5499,600.0
2024-11-11 11:40:00,5037.73,5037.73,5037.73,5037.73,0.0,5010.5499,5010.5499,5010.5499,5010.5499,0.0
2024-11-11 11:45:00,5038.52,5042.36,5038.52,5042.36,200.0,5011.3356,5015.1549,5011.3356,5015.1549,200.0
2024-11-11 11:50:00,5041.99,5046.07,5041.99,5042.36,641.0,5014.7869,5018.8449,5014.7869,5015.1549,641.0
2024-11-11 11:55:00,5046.99,5052.7,5046.99,5052.7,700.0,5019.7599,5025.4391,5019.7599,5025.4391,700.0
2024-11-11 12:00:00,5049.5,5049.5,5049.5,5049.5,100.0,5022.2564,5022.2564,5022.2564,5022.2564,100.0
2024-11-11 12:05:00,5045.64,5045.78,5043.02,5045.34,600.0,5018.4172,5018.5564,5015.8113,5018.1188,600.0
2024-11-11 12:10:00,5044.87,5044.87,5044.86,5044.87,200.0,5017.6513,5017.6513,5017.6414,5017.6513,200.0
2024-11-11 12:15:00,5044.87,5044.87,5044.87,5044.87,0.0,5017.6513,5017.6513,5017.6513,5017.6513,0.0
2024-11-11 12:20:00,5043.87,5043.87,5043.86,5043.87,100.0,5016.6567,5016.6567,5016.6468,5016.6567,100.0
2024-11-11 12:25:00,5043.87,5043.87,5043.87,5043.87,0.0,5016.6567,5016.6567,5016.6567,5016.6567,0.0
2024-11-11 12:30:00,5043.87,5043.87,5043.87,5043.87,0.0,5016.6567,5016.6567,5016.6567,5016.6567,0.0
2024-11-11 12:35:00,5043.87,5051.99,5043.87,5051.99,300.0,5016.6567,5024.7329,5016.6567,5024.7329,300.0
2024-11-11 12:40:00,5048.46,5050.0,5048.41,5050.0,1131.0,5021.222,5022.7537,5021.1722,5022.7537,1131.0
2024-11-11 12:45:00,5050.0,5050.0,5050.0,5050.0,0.0,5022.7537,5022.7537,5022.7537,5022.7537,0.0
2024-11-11 12:50:00,5056.99,5056.99,5056.99,5056.99,116.0,5029.7059,5029.7059,5029.7059,5029.7059,116.0
2024-11-11 12:55:00,5056.99,5056.99,5056.99,5056.99,0.0,5029.7059,5029.7059,5029.7059,5029.7059,0.0
2024-11-11 13:00:00,5059.32,5059.33,5059.32,5059.32,100.0,5032.0234,5032.0333,5032.0234,5032.0234,100.0
2024-11-11 13:05:00,5062.49,5062.49,5062.49,5062.49,100.0,5035.1763,5035.1763,5035.1763,5035.1763,100.0
2024-11-11 13:10:00,5058.61,5062.41,5058.01,5058.01,1000.0,5031.3172,5035.0967,5030.7204,5030.7204,1000.0
2024-11-11 13:15:00,5058.01,5058.01,5058.01,5058.01,0.0,5030.7204,5030.7204,5030.7204,5030.7204,0.0
2024-11-11 13:20:00,5058.01,5058.01,5058.01,5058.01,0.0,5030.7204,5030.7204,5030.7204,5030.7204,0.0
2024-11-11 13:25:00,5058.01,5058.01,5058.01,5058.01,0.0,5030.7204,5030.7204,5030.7204,5030.7204,0.0
2024-11-11 13:30:00,5058.01,5058.01,5058.01,5058.01,0.0,5030.7204,5030.7204,5030.7204,5030.7204,0.0
2024-11-11 13:35:00,5058.01,5058.01,5058.01,5058.01,0.0,5030.7204,5030.7204,5030.7204,5030.7204,0.0
2024-11-11 13:40:00,5067.91,5067.91,5067.91,5067.91,200.0,5040.567,5040.567,5040.567,5040.567,200.0
2024-11-11 13:45:00,5069.0,5069.0,5069.0,5069.0,100.0,5041.6511,5041.6511,5041.6511,5041.6511,100.0
2024-11-11 13:50:00,5069.0,5069.0,5069.0,5069.0,0.0,5041.6511,5041.6511,5041.6511,5041.6511,0.0
2024-11-11 13:55:00,5066.01,5068.19,5066.01,5068.19,200.0,5038.6773,5040.8455,5038.6773,5040.8455,200.0
2024-11-11 14:00:00,5064.2,5068.19,5064.2,5068.19,1138.0,5036.877,5040.8455,5036.877,5040.8455,1138.0
2024-11-11 14:05:00,5068.19,5068.19,5061.18,5061.18,1269.0,5040.8455,5040.8455,5033.8733,5033.8733,1269.0
2024-11-11 14:10:00,5062.83,5062.83,5055.91,5055.91,300.0,5035.5144,5035.5144,5028.6318,5028.6318,300.0
2024-11-11 14:15:00,5055.91,5055.91,5055.91,5055.91,0.0,5028.6318,5028.6318,5028.6318,5028.6318,0.0
2024-11-11 14:20:00,5052.12,5055.13,5052.12,5053.62,791.0,5024.8622,5027.856,5024.8622,5026.3541,791.0
2024-11-11 14:25:00,5053.62,5053.62,5053.62,5053.62,0.0,5026.3541,5026.3541,5026.3541,5026.3541,0.0
2024-11-11 14:30:00,5048.3,5053.82,5048.3,5050.83,300.0,5021.0628,5026.5531,5021.0628,5023.5792,300.0
2024-11-11 14:35:00,5053.36,5053.36,5053.36,5053.36,958.0,5026.0955,5026.0955,5026.0955,5026.0955,958.0
2024-11-11 14:40:00,5051.57,5051.58,5051.57,5051.57,100.0,5024.3152,5024.3251,5024.3152,5024.3152,100.0
2024-11-11 14:45:00,5051.57,5051.57,5051.57,5051.57,0.0,5024.3152,5024.3152,5024.3152,5024.3152,0.0
2024-11-11 14:50:00,5051.57,5051.57,5051.57,5051.57,0.0,5024.3152,5024.3152,5024.3152,5024.3152,0.0
2024-11-11 14:55:00,5058.5,5058.5,5058.5,5058.5,100.0,5031.2078,5031.2078,5031.2078,5031.2078,100.0
2024-11-11 15:00:00,5058.5,5058.5,5058.5,5058.5,0.0,5031.2078,5031.2078,5031.2078,5031.2078,0.0
2024-11-11 15:05:00,5058.5,5058.5,5058.5,5058.5,0.0,5031.2078,5031.2078,5031.2078,5031.2078,0.0
2024-11-11 15:10:00,5058.5,5058.5,5058.5,5058.5,0.0,5031.2078,5031.2078,5031.2078,5031.2078,0.0
2024-11-11 15:15:00,5061.1,5061.1,5061.1,5061.1,100.0,5033.7938,5033.7938,5033.7938,5033.7938,100.0
2024-11-11 15:20:00,5061.79,5061.79,5061.0,5061.0,300.0,5034.48,5034.48,5033.6943,5033.6943,300.0
2024-11-11 15:25:00,5061.0,5061.0,5061.0,5061.0,0.0,5033.6943,5033.6943,5033.6943,5033.6943,0.0
2024-11-11 15:30:00,5061.0,5061.0,5061.0,5061.0,0.0,5033.6943,5033.6943,5033.6943,5033.6943,0.0
2024-11-11 15:35:00,5053.23,5055.94,5053.23,5055.94,781.0,5025.9662,5028.6616,5025.9662,5028.6616,781.0
2024-11-11 15:40:00,5055.94,5055.94,5055.94,5055.94,0.0,5028.6616,5028.6616,5028.6616,5028.6616,0.0
2024-11-11 15:45:00,5061.28,5061.28,5061.28,5061.28,100.0,5033.9728,5033.9728,5033.9728,5033.9728,100.0
2024-11-11 15:50:00,5063.57,5069.44,5057.32,5060.63,1417.0,5036.2504,5042.0888,5030.0342,5033.3263,1417.0
2024-11-11 15:55:00,5057.81,5068.78,5057.81,5068.78,1516.0,5030.5215,5041.4323,5030.5215,5041.4323,1516.0
2024-11-12 09:30:00,5029.01,5050.74,5012.87,5031.29,5898.0,5001.8769,5023.4897,4985.824,5004.1446,5898.0
2024-11-12 09:35:00,5031.1,5044.82,5031.1,5044.82,300.0,5003.9556,5017.6016,5003.9556,5017.6016,300.0
2024-11-12 09:40:00,5032.82,5033.03,5019.08,5029.38,2160.0,5005.6664,5005.8752,4992.0005,5002.2449,2160.0
2024-11-12 09:45:00,5020.91,5033.6,5020.91,5033.6,1016.0,4993.8206,5006.4421,4993.8206,5006.4421,1016.0
2024-11-12 09:50:00,5022.62,5035.0,5021.25,5035.0,769.0,4995.5214,5007.8346,4994.1588,5007.8346,769.0
2024-11-12 09:55:00,5035.32,5040.44,5035.32,5040.44,2542.0,5008.1529,5013.2452,5008.1529,5013.2452,2542.0
2024-11-12 10:00:00,5040.04,5040.04,5025.64,5033.3,500.0,5012.8474,5012.8474,4998.5251,5006.1438,500.0
2024-11-12 10:05:00,5034.27,5034.27,5034.27,5034.27,100.0,5007.1085,5007.1085,5007.1085,5007.1085,100.0
2024-11-12 10:10:00,5033.78,5033.89,5033.78,5033.8,302.0,5006.6212,5006.7306,5006.6212,5006.6411,302.0
2024-11-12 10:15:00,5034.53,5034.53,5034.53,5034.53,298.0,5007.3671,5007.3671,5007.3671,5007.3671,298.0
2024-11-12 10:20:00,5035.32,5035.32,5034.61,5034.62,200.0,5008.1529,5008.1529,5007.4467,5007.4566,200.0
2024-11-12 10:25:00,5033.05,5037.92,5028.57,5028.57,1530.0,5005.8951,5010.7388,5001.4393,5001.4393,1530.0
2024-11-12 10:30:00,5025.23,5025.23,5016.0,5016.0,804.0,4998.1173,4998.1173,4988.9371,4988.9371,804.0
2024-11-12 10:35:00,5016.0,5016.0,5016.0,5016.0,0.0,4988.9371,4988.9371,4988.9371,4988.9371,0.0
2024-11-12 10:40:00,5011.59,5019.96,5011.38,5018.4,796.0,4984.5509,4992.8757,4984.342,4991.3242,796.0
2024-11-12 10:45:00,5012.47,5025.96,5012.47,5025.96,590.0,4985.4261,4998.8434,4985.4261,4998.8434,590.0
2024-11-12 10:50:00,5025.96,5025.96,5025.96,5025.96,0.0,4998.8434,4998.8434,4998.8434,4998.8434,0.0
2024-11-12 10:55:00,5027.28,5027.28,5016.6,5016.6,200.0,5000.1562,5000.1562,4989.5339,4989.5339,200.0
2024-11-12 11:00:00,5015.45,5019.04,5009.2,5009.2,300.0,4988.3901,4991.9607,4982.1738,4982.1738,300.0
2024-11-12 11:05:00,5015.22,5015.98,5015.22,5015.98,600.0,4988.1613,4988.9172,4988.1613,4988.9172,600.0
2024-11-12 11:10:00,5005.69,5005.69,5005.68,5005.69,100.0,4978.6827,4978.6827,4978.6728,4978.6827,100.0
2024-11-12 11:15:00,5001.54,5001.94,5001.54,5001.94,200.0,4974.5551,4974.953,4974.5551,4974.953,200.0
2024-11-12 11:20:00,5006.52,5006.52,4997.8,5003.28,982.0,4979.5082,4979.5082,4970.8353,4976.2857,982.0
2024-11-12 11:25:00,5001.94,5007.63,4998.6,4998.6,400.0,4974.953,4980.6123,4971.631,4971.631,400.0
2024-11-12 11:30:00,5000.45,5004.95,5000.45,5004.95,200.0,4973.471,4977.9467,4973.471,4977.9467,200.0
2024-11-12 11:35:00,4997.17,4998.71,4996.71,4998.71,300.0,4970.2087,4971.7404,4969.7512,4971.7404,300.0
2024-11-12 11:40:00,5003.22,5003.22,5000.51,5000.52,200.0,4976.2261,4976.2261,4973.5307,4973.5406,200.0
2024-11-12 11:45:00,5003.5,5015.86,5003.5,5015.86,1210.0,4976.5045,4988.7979,4976.5045,4988.7979,1210.0
2024-11-12 11:50:00,5011.73,5011.73,5011.73,5011.73,100.0,4984.6901,4984.6901,4984.6901,4984.6901,100.0
2024-11-12 11:55:00,5012.75,5012.75,5012.75,5012.75,100.0,4985.7046,4985.7046,4985.7046,4985.7046,100.0
2024-11-12 12:00:00,5012.21,5012.21,5012.21,5012.21,500.0,4985.1675,4985.1675,4985.1675,4985.1675,500.0
2024-11-12 12:05:00,5003.98,5003.98,5002.67,5002.67,200.0,4976.982,4976.982,4975.679,4975.679,200.0
2024-11-12 12:10:00,5004.73,5004.73,5002.25,5002.26,280.0,4977.7279,4977.7279,4975.2613,4975.2712,280.0
2024-11-12 12:15:00,5002.0,5002.0,5001.17,5001.17,200.0,4975.0126,4975.0126,4974.1871,4974.1871,200.0
2024-11-12 12:20:00,5003.65,5003.65,5000.5,5000.5,200.0,4976.6537,4976.6537,4973.5207,4973.5207,200.0
2024-11-12 12:25:00,5002.91,5002.91,5002.9,5002.91,100.0,4975.9177,4975.9177,4975.9078,4975.9177,100.0
2024-11-12 12:30:00,5002.91,5002.91,5002.91,5002.91,0.0,4975.9177,4975.9177,4975.9177,4975.9177,0.0
2024-11-12 12:35:00,5001.63,5002.65,5001.63,5002.65,214.0,4974.6446,4975.6591,4974.6446,4975.6591,214.0
2024-11-12 12:40:00,5006.75,5008.85,5003.32,5008.85,901.0,4979.737,4981.8257,4976.3255,4981.8257,901.0
2024-11-12 12:45:00,5002.49,5015.07,5002.49,5013.11,1429.0,4975.5,4988.0121,4975.5,4986.0627,1429.0
2024-11-12 12:50:00,5013.11,5013.11,5013.11,5013.11,0.0,4986.0627,4986.0627,4986.0627,4986.0627,0.0
2024-11-12 12:55:00,5013.75,5013.76,5009.45,5011.83,500.0,4986.6992,4986.7092,4982.4224,4984.7896,500.0
2024-11-12 13:00:00,5011.0,5018.06,5011.0,5018.06,300.0,4983.9641,4990.986,4983.9641,4990.986,300.0
2024-11-12 13:05:00,5018.06,5018.06,5018.06,5018.06,0.0,4990.986,4990.986,4990.986,4990.986,0.0
2024-11-12 13:10:00,5020.99,5020.99,5020.99,5020.99,200.0,4993.9002,4993.9002,4993.9002,4993.9002,200.0
2024-11-12 13:15:00,5023.67,5023.67,5023.67,5023.67,100.0,4996.5657,4996.5657,4996.5657,4996.5657,100.0
2024-11-12 13:20:00,5030.18,5030.18,5021.37,5021.37,312.0,5003.0406,5003.0406,4994.2781,4994.2781,312.0
2024-11-12 13:25:00,5015.71,5026.58,5015.71,5026.58,565.0,4988.6487,4999.46,4988.6487,4999.46,565.0
2024-11-12 13:30:00,5028.03,5030.58,5028.03,5028.44,500.0,5000.9022,5003.4384,5000.9022,5001.31,500.0
2024-11-12 13:35:00,5032.61,5032.61,5023.85,5027.95,1751.0,5005.4575,5005.4575,4996.7447,5000.8226,1751.0
2024-11-12 13:40:00,5027.01,5031.84,5026.72,5030.0,5570.0,4999.8877,5004.6916,4999.5993,5002.8616,5570.0
2024-11-12 13:45:00,5029.69,5030.69,5029.68,5030.69,400.0,5002.5532,5003.5478,5002.5433,5003.5478,400.0
2024-11-12 13:50:00,5030.0,5033.69,5030.0,5030.0,1300.0,5002.8616,5006.5317,5002.8616,5002.8616,1300.0
2024-11-12 13:55:00,5032.94,5033.91,5024.46,5029.97,2000.0,5005.7857,5006.7505,4997.3515,5002.8317,2000.0
2024-11-12 14:00:00,5023.5,5028.28,5023.5,5027.56,1000.0,4996.3966,5001.1508,4996.3966,5000.4347,1000.0
2024-11-12 14:05:00,5028.94,5029.67,5027.79,5027.79,603.0,5001.8073,5002.5333,5000.6635,5000.6635,603.0
2024-11-12 14:10:00,5027.53,5030.14,5018.65,5022.59,800.0,5000.4049,5003.0008,4991.5728,4995.4915,800.0
2024-11-12 14:15:00,5018.2,5021.61,5017.87,5017.97,500.0,4991.1252,4994.5168,4990.797,4990.8965,500.0
2024-11-12 14:20:00,5021.61,5021.74,5013.18,5013.18,1000.0,4994.5168,4994.6461,4986.1323,4986.1323,1000.0
2024-11-12 14:25:00,5016.83,5016.83,5005.78,5005.78,900.0,4989.7626,4989.7626,4978.7722,4978.7722,900.0
2024-11-12 14:30:00,5006.27,5006.37,5006.27,5006.37,200.0,4979.2596,4979.3591,4979.2596,4979.3591,200.0
2024-11-12 14:35:00,5005.32,5008.03,5005.32,5006.96,700.0,4978.3147,4981.0101,4978.3147,4979.9459,700.0
2024-11-12 14:40:00,5006.26,5007.39,5006.26,5007.39,200.0,4979.2497,4980.3736,4979.2497,4980.3736,200.0
2024-11-12 14:45:00,5006.67,5006.67,5002.8,5002.8,400.0,4979.6574,4979.6574,4975.8083,4975.8083,400.0
2024-11-12 14:50:00,5000.8,5004.17,4999.81,5000.78,502.0,4973.8191,4977.1709,4972.8345,4973.7992,502.0
2024-11-12 14:55:00,4999.29,5000.04,4996.21,4996.21,900.0,4972.3173,4973.0632,4969.2539,4969.2539,900.0
2024-11-12 15:00:00,4998.35,5011.66,4997.23,5005.93,1498.0,4971.3823,4984.6205,4970.2684,4978.9214,1498.0
2024-11-12 15:05:00,5005.93,5005.93,5005.93,5005.93,0.0,4978.9214,4978.9214,4978.9214,4978.9214,0.0
2024-11-12 15:10:00,5005.93,5005.93,5005.93,5005.93,0.0,4978.9214,4978.9214,4978.9214,4978.9214,0.0
2024-11-12 15:15:00,5006.36,5006.37,5002.0,5002.72,895.0,4979.3491,4979.3591,4975.0126,4975.7288,895.0
2024-11-12 15:20:00,5008.99,5010.39,5005.54,5010.39,500.0,4981.9649,4983.3574,4978.5335,4983.3574,500.0
2024-11-12 15:25:00,5006.04,5011.97,5005.24,5011.97,700.0,4979.0308,4984.9288,4978.2352,4984.9288,700.0
2024-11-12 15:30:00,5009.52,5009.53,5006.25,5006.25,1100.0,4982.4921,4982.502,4979.2397,4979.2397,1100.0
2024-11-12 15:35:00,5002.81,5004.91,5002.8,5004.61,436.0,4975.8183,4977.9069,4975.8083,4977.6086,436.0
2024-11-12 15:40:00,5004.8,5012.41,5004.8,5008.32,600.0,4977.7975,4985.3665,4977.7975,4981.2985,600.0
2024-11-12 15:45:00,5008.52,5008.52,5007.36,5008.5,500.0,4981.4975,4981.4975,4980.3437,4981.4776,500.0
2024-11-12 15:50:00,5013.05,5013.56,5006.75,5007.04,2131.0,4986.003,4986.5103,4979.737,4980.0254,2131.0
2024-11-12 15:55:00,5011.46,5023.38,5011.46,5022.1,3776.0,4984.4216,4996.2773,4984.4216,4995.0042,3776.0
2024-11-13 09:30:00,4998.0,5010.65,4998.0,5010.65,2960.0,4971.0342,4983.616,4971.0342,4983.616,2960.0
2024-11-13 09:35:00,4993.78,5002.5,4993.78,5002.5,300.0,4966.837,4975.5099,4966.837,4975.5099,300.0
2024-11-13 09:40:00,5002.5,5015.0,4999.93,5015.0,1343.0,4975.5099,4987.9425,4972.9538,4987.9425,1343.0
2024-11-13 09:45:00,5025.67,5033.96,5025.67,5033.96,200.0,4998.5549,5006.8002,4998.5549,5006.8002,200.0
2024-11-13 09:50:00,5022.1,5030.69,5022.1,5030.69,200.0,4995.0042,5003.5478,4995.0042,5003.5478,200.0
2024-11-13 09:55:00,5030.69,5030.69,5030.69,5030.69,0.0,5003.5478,5003.5478,5003.5478,5003.5478,0.0
2024-11-13 10:00:00,5026.33,5026.87,5012.49,5012.49,1100.0,4999.2114,4999.7485,4985.446,4985.446,1100.0
2024-11-13 10:05:00,5010.71,5010.71,4990.65,5001.44,1208.0,4983.6756,4983.6756,4963.7239,4974.4557,1208.0
2024-11-13 10:10:00,5002.39,5004.33,5001.04,5001.05,1000.0,4975.4005,4977.3301,4974.0578,4974.0678,1000.0
2024-11-13 10:15:00,5000.03,5004.1,4999.46,5001.79,800.0,4973.0533,4977.1013,4972.4863,4974.8038,800.0
2024-11-13 10:20:00,5003.16,5016.92,5003.16,5010.4,1200.0,4976.1664,4989.8521,4976.1664,4983.3673,1200.0
2024-11-13 10:25:00,5011.16,5014.21,5009.26,5009.26,400.0,4984.1232,4987.1568,4982.2335,4982.2335,400.0
2024-11-13 10:30:00,5008.01,5010.0,5000.0,5000.0,700.0,4980.9902,4982.9695,4973.0234,4973.0234,700.0
2024-11-13 10:35:00,4999.99,5001.72,4998.92,5000.19,800.0,4973.0135,4974.7341,4971.9493,4973.2124,800.0
2024-11-13 10:40:00,4997.04,5008.01,4995.0,5008.01,1300.0,4970.0794,4980.9902,4968.0504,4980.9902,1300.0
2024-11-13 10:45:00,5010.48,5010.48,5005.91,5005.91,400.0,4983.4469,4983.4469,4978.9015,4978.9015,400.0
2024-11-13 10:50:00,5003.3,5003.3,5002.13,5002.14,400.0,4976.3056,4976.3056,4975.1419,4975.1519,400.0
2024-11-13 10:55:00,5002.14,5014.51,5002.13,5014.51,3108.0,4975.1519,4987.4551,4975.1419,4987.4551,3108.0
2024-11-13 11:00:00,5014.51,5014.51,5014.51,5014.51,0.0,4987.4551,4987.4551,4987.4551,4987.4551,0.0
2024-11-13 11:05:00,5005.51,5008.42,5000.54,5004.2,4713.0,4978.5037,4981.398,4973.5605,4977.2008,4713.0
2024-11-13 11:10:00,5000.7,5001.82,4995.97,4995.98,800.0,4973.7196,4974.8336,4969.0152,4969.0251,800.0
2024-11-13 11:15:00,5000.0,5000.7,5000.0,5000.7,500.0,4973.0234,4973.7196,4973.0234,4973.7196,500.0
2024-11-13 11:20:00,5001.96,5001.96,4995.4,4995.4,300.0,4974.9729,4974.9729,4968.4482,4968.4482,300.0
2024-11-13 11:25:00,4998.24,4998.25,4998.24,4998.24,100.0,4971.2729,4971.2829,4971.2729,4971.2729,100.0
2024-11-13 11:30:00,4996.5,4999.93,4989.39,4989.39,1363.0,4969.5423,4972.9538,4962.4707,4962.4707,1363.0
2024-11-13 11:35:00,4994.47,5002.9,4994.47,5000.0,1500.0,4967.5233,4975.9078,4967.5233,4973.0234,1500.0
2024-11-13 11:40:00,4997.11,4997.11,4995.95,4995.95,200.0,4970.149,4970.149,4968.9953,4968.9953,200.0
2024-11-13 11:45:00,4996.06,4996.06,4996.06,4996.06,100.0,4969.1047,4969.1047,4969.1047,4969.1047,100.0
2024-11-13 11:50:00,5000.23,5001.28,5000.0,5001.1,700.0,4973.2522,4974.2965,4973.0234,4974.1175,700.0
2024-11-13 11:55:00,5000.0,5000.0,4996.64,5000.0,500.0,4973.0234,4973.0234,4969.6816,4973.0234,500.0
2024-11-13 12:00:00,5000.99,5004.09,4999.85,5003.99,1680.0,4974.0081,4977.0914,4972.8742,4976.9919,1680.0
2024-11-13 12:05:00,5005.34,5005.34,5005.33,5005.34,200.0,4978.3346,4978.3346,4978.3247,4978.3346,200.0
2024-11-13 12:10:00,4999.0,4999.17,4992.0,4992.0,400.0,4972.0288,4972.1979,4965.0666,4965.0666,400.0
2024-11-13 12:15:00,4994.58,4994.58,4990.01,4993.71,430.0,4967.6327,4967.6327,4963.0873,4966.7674,430.0
2024-11-13 12:20:00,4992.32,4992.32,4986.4,4986.4,394.0,4965.3849,4965.3849,4959.4968,4959.4968,394.0
2024-11-13 12:25:00,4994.26,4994.44,4992.23,4992.23,414.0,4967.3144,4967.4934,4965.2953,4965.2953,414.0
2024-11-13 12:30:00,4997.71,4997.71,4997.71,4997.71,100.0,4970.7458,4970.7458,4970.7458,4970.7458,100.0
2024-11-13 12:35:00,4997.71,4997.71,4997.71,4997.71,100.0,4970.7458,4970.7458,4970.7458,4970.7458,100.0
2024-11-13 12:40:00,4998.4,4998.4,4998.4,4998.4,261.0,4971.4321,4971.4321,4971.4321,4971.4321,261.0
2024-11-13 12:45:00,5000.74,5000.92,5000.74,5000.92,200.0,4973.7594,4973.9385,4973.7594,4973.9385,200.0
2024-11-13 12:50:00,5002.6,5002.6,5002.59,5002.6,348.0,4975.6094,4975.6094,4975.5995,4975.6094,348.0
2024-11-13 12:55:00,4999.99,5003.2,4999.99,5002.91,500.0,4973.0135,4976.2062,4973.0135,4975.9177,500.0
2024-11-13 13:00:00,5002.77,5003.5,5002.77,5003.5,768.0,4975.7785,4976.5045,4975.7785,4976.5045,768.0
2024-11-13 13:05:00,4999.99,5002.64,4999.72,5002.64,300.0,4973.0135,4975.6492,4972.7449,4975.6492,300.0
2024-11-13 13:10:00,5002.64,5002.64,5002.64,5002.64,0.0,4975.6492,4975.6492,4975.6492,4975.6492,0.0
2024-11-13 13:15:00,4999.99,4999.99,4999.99,4999.99,100.0,4973.0135,4973.0135,4973.0135,4973.0135,100.0
2024-11-13 13:20:00,4996.34,5002.76,4996.34,5002.76,300.0,4969.3832,4975.7685,4969.3832,4975.7685,300.0
2024-11-13 13:25:00,5000.26,5000.26,5000.26,5000.26,100.0,4973.282,4973.282,4973.282,4973.282,100.0
2024-11-13 13:30:00,5002.76,5007.19,5002.76,5007.19,400.0,4975.7685,4980.1746,4975.7685,4980.1746,400.0
2024-11-13 13:35:00,5007.19,5007.19,5007.19,5007.19,0.0,4980.1746,4980.1746,4980.1746,4980.1746,0.0
2024-11-13 13:40:00,5015.25,5017.01,5010.89,5012.33,800.0,4988.1911,4989.9417,4983.8547,4985.2869,800.0
2024-11-13 13:45:00,5006.96,5010.01,4999.98,5004.48,2984.0,4979.9459,4982.9794,4973.0035,4977.4793,2984.0
2024-11-13 13:50:00,5007.04,5007.04,5007.04,5007.04,432.0,4980.0254,4980.0254,4980.0254,4980.0254,432.0
2024-11-13 13:55:00,5007.04,5007.04,5007.04,5007.04,0.0,4980.0254,4980.0254,4980.0254,4980.0254,0.0
2024-11-13 14:00:00,5003.81,5003.81,5003.8,5003.81,297.0,4976.8129,4976.8129,4976.8029,4976.8129,297.0
2024-11-13 14:05:00,5005.41,5005.41,5004.8,5004.8,1500.0,4978.4042,4978.4042,4977.7975,4977.7975,1500.0
2024-11-13 14:10:00,5001.92,5001.92,4999.99,5000.24,932.0,4974.9331,4974.9331,4973.0135,4973.2621,932.0
2024-11-13 14:15:00,4992.69,4992.69,4992.68,4992.69,100.0,4965.7529,4965.7529,4965.7429,4965.7529,100.0
2024-11-13 14:20:00,4993.24,4999.78,4993.24,4994.4,500.0,4966.2999,4972.8046,4966.2999,4967.4536,500.0
2024-11-13 14:25:00,5000.0,5000.0,4999.73,4999.73,563.0,4973.0234,4973.0234,4972.7549,4972.7549,563.0
2024-11-13 14:30:00,4994.69,4995.87,4994.69,4995.51,700.0,4967.7421,4968.9157,4967.7421,4968.5577,700.0
2024-11-13 14:35:00,4997.89,4997.89,4997.89,4997.89,100.0,4970.9248,4970.9248,4970.9248,4970.9248,100.0
2024-11-13 14:40:00,4985.8,4988.09,4985.24,4985.24,300.0,4958.9,4961.1777,4958.3431,4958.3431,300.0
2024-11-13 14:45:00,4986.12,4986.28,4983.64,4983.72,600.0,4959.2183,4959.3775,4956.7517,4956.8313,600.0
2024-11-13 14:50:00,4988.94,4992.41,4988.57,4992.41,400.0,4962.0231,4965.4744,4961.6551,4965.4744,400.0
2024-11-13 14:55:00,4983.03,4983.03,4972.35,4980.43,1012.0,4956.145,4956.145,4945.5226,4953.559,1012.0
2024-11-13 15:00:00,4977.84,4977.84,4977.82,4977.82,200.0,4950.983,4950.983,4950.9631,4950.9631,200.0
2024-11-13 15:05:00,4982.41,4982.42,4976.6,4976.6,800.0,4955.5283,4955.5383,4949.7497,4949.7497,800.0
2024-11-13 15:10:00,4981.65,4986.38,4976.6,4985.02,1100.0,4954.7724,4959.4769,4949.7497,4958.1242,1100.0
2024-11-13 15:15:00,4985.02,4986.0,4980.37,4980.37,443.0,4958.1242,4959.099,4953.4993,4953.4993,443.0
2024-11-13 15:20:00,4991.62,4991.62,4991.62,4991.62,144.0,4964.6886,4964.6886,4964.6886,4964.6886,144.0
2024-11-13 15:25:00,4990.91,4990.91,4990.31,4990.31,200.0,4963.9825,4963.9825,4963.3857,4963.3857,200.0
2024-11-13 15:30:00,4990.31,4994.47,4990.31,4994.47,200.0,4963.3857,4967.5233,4963.3857,4967.5233,200.0
2024-11-13 15:35:00,4993.83,4996.75,4993.83,4996.52,400.0,4966.8867,4969.791,4966.8867,4969.5622,400.0
2024-11-13 15:40:00,4992.94,4992.94,4992.92,4992.93,200.0,4966.0015,4966.0015,4965.9816,4965.9916,200.0
2024-11-13 15:45:00,4990.0,4990.0,4983.74,4984.12,655.0,4963.0774,4963.0774,4956.8512,4957.2291,655.0
2024-11-13 15:50:00,4982.64,4998.94,4982.64,4988.26,4180.0,4955.7571,4971.9691,4955.7571,4961.3468,4180.0
2024-11-13 15:55:00,4982.67,4991.31,4982.04,4987.35,1305.0,4955.7869,4964.3803,4955.1603,4960.4417,1305.0
2024-11-14 09:30:00,4958.0,4974.15,4958.0,4969.14,2047.0,4931.25,4947.3129,4931.25,4942.3299,2047.0
2024-11-14 09:35:00,4969.14,4969.14,4969.14,4969.14,0.0,4942.3299,4942.3299,4942.3299,4942.3299,0.0
2024-11-14 09:40:00,4969.67,4983.89,4969.44,4969.44,1135.0,4942.8571,4957.0003,4942.6283,4942.6283,1135.0
2024-11-14 09:45:00,4969.44,4969.44,4969.44,4969.44,0.0,4942.6283,4942.6283,4942.6283,4942.6283,0.0
2024-11-14 09:50:00,4974.5,4985.48,4974.5,4985.48,200.0,4947.661,4958.5818,4947.661,4958.5818,200.0
2024-11-14 09:55:00,4990.0,4991.11,4990.0,4991.11,321.0,4963.0774,4964.1814,4963.0774,4964.1814,321.0
2024-11-14 10:00:00,4989.75,4995.01,4977.44,4982.04,1698.0,4962.8287,4968.0603,4950.5851,4955.1603,1698.0
2024-11-14 10:05:00,4975.6,4975.6,4974.79,4974.79,200.0,4948.7551,4948.7551,4947.9494,4947.9494,200.0
2024-11-14 10:10:00,4974.79,4974.79,4974.79,4974.79,0.0,4947.9494,4947.9494,4947.9494,4947.9494,0.0
2024-11-14 10:15:00,4976.6,4979.64,4975.26,4975.52,827.0,4949.7497,4952.7733,4948.4169,4948.6755,827.0
2024-11-14 10:20:00,4977.19,4982.0,4972.78,4977.0,3344.0,4950.3365,4955.1205,4945.9503,4950.1475,3344.0
2024-11-14 10:25:00,4978.19,4980.0,4971.51,4971.51,1432.0,4951.3311,4953.1313,4944.6871,4944.6871,1432.0
2024-11-14 10:30:00,4969.81,4973.72,4964.81,4964.81,400.0,4942.9963,4946.8852,4938.0233,4938.0233,400.0
2024-11-14 10:35:00,4972.97,4972.97,4972.97,4972.97,100.0,4946.1393,4946.1393,4946.1393,4946.1393,100.0
2024-11-14 10:40:00,4976.35,4982.4,4976.15,4982.4,709.0,4949.501,4955.5184,4949.3021,4955.5184,709.0
2024-11-14 10:45:00,4982.4,4984.9,4982.39,4984.3,600.0,4955.5184,4958.0049,4955.5084,4957.4081,600.0
2024-11-14 10:50:00,4984.3,4992.59,4974.42,4974.43,4921.0,4957.4081,4965.6534,4947.5814,4947.5914,4921.0
2024-11-14 10:55:00,4978.85,4978.85,4970.26,4970.27,300.0,4951.9875,4951.9875,4943.4439,4943.4538,300.0
2024-11-14 11:00:00,4968.03,4968.03,4968.03,4968.03,100.0,4941.2259,4941.2259,4941.2259,4941.2259,100.0
2024-11-14 11:05:00,4968.03,4968.03,4968.03,4968.03,0.0,4941.2259,4941.2259,4941.2259,4941.2259,0.0
2024-11-14 11:10:00,4971.14,4971.14,4970.24,4970.24,218.0,4944.3191,4944.3191,4943.424,4943.424,218.0
2024-11-14 11:15:00,4967.7,4967.7,4967.69,4967.7,100.0,4940.8977,4940.8977,4940.8877,4940.8977,100.0
2024-11-14 11:20:00,4974.57,4974.57,4972.0,4974.19,300.0,4947.7306,4947.7306,4945.1745,4947.3527,300.0
2024-11-14 11:25:00,4972.47,4973.29,4970.45,4970.87,956.0,4945.642,4946.4575,4943.6329,4944.0506,956.0
2024-11-14 11:30:00,4966.75,4966.76,4966.75,4966.75,390.0,4939.9528,4939.9628,4939.9528,4939.9528,390.0
2024-11-14 11:35:00,4972.01,4972.01,4972.0,4972.01,100.0,4945.1844,4945.1844,4945.1745,4945.1844,100.0
2024-11-14 11:40:00,4973.7,4973.7,4972.53,4972.53,250.0,4946.8653,4946.8653,4945.7016,4945.7016,250.0
2024-11-14 11:45:00,4970.02,4970.02,4969.55,4969.55,200.0,4943.2052,4943.2052,4942.7377,4942.7377,200.0
2024-11-14 11:50:00,4970.38,4970.38,4964.16,4964.17,359.0,4943.5632,4943.5632,4937.3768,4937.3867,359.0
2024-11-14 11:55:00,4969.1,4969.1,4965.65,4965.65,300.0,4942.2901,4942.2901,4938.8588,4938.8588,300.0
2024-11-14 12:00:00,4964.88,4965.41,4964.88,4965.41,200.0,4938.0929,4938.6201,4938.0929,4938.6201,200.0
2024-11-14 12:05:00,4966.75,4967.06,4965.8,4965.8,400.0,4939.9528,4940.2611,4939.0079,4939.0079,400.0
2024-11-14 12:10:00,4965.8,4965.8,4965.8,4965.8,0.0,4939.0079,4939.0079,4939.0079,4939.0079,0.0
2024-11-14 12:15:00,4961.88,4968.51,4961.88,4963.55,1274.0,4935.1091,4941.7033,4935.1091,4936.7701,1274.0
2024-11-14 12:20:00,4965.87,4965.87,4964.31,4964.31,1805.0,4939.0776,4939.0776,4937.526,4937.526,1805.0
2024-11-14 12:25:00,4962.32,4962.32,4962.31,4962.32,100.0,4935.5467,4935.5467,4935.5368,4935.5467,100.0
2024-11-14 12:30:00,4958.0,4958.0,4951.94,4951.95,1696.0,4931.25,4931.25,4925.2227,4925.2327,1696.0
2024-11-14 12:35:00,4953.48,4959.15,4953.48,4958.87,800.0,4926.7544,4932.3938,4926.7544,4932.1153,800.0
2024-11-14 12:40:00,4960.83,4962.19,4960.83,4962.19,200.0,4934.0648,4935.4174,4934.0648,4935.4174,200.0
2024-11-14 12:45:00,4959.95,4959.95,4959.95,4959.95,100.0,4933.1895,4933.1895,4933.1895,4933.1895,100.0
2024-11-14 12:50:00,4953.0,4957.59,4953.0,4954.22,513.0,4926.277,4930.8422,4926.277,4927.4904,513.0
2024-11-14 12:55:00,4956.78,4957.78,4956.77,4957.78,300.0,4930.0366,4931.0312,4930.0267,4931.0312,300.0
2024-11-14 13:00:00,4957.78,4957.78,4957.78,4957.78,0.0,4931.0312,4931.0312,4931.0312,4931.0312,0.0
2024-11-14 13:05:00,4965.34,4965.84,4965.34,4965.51,300.0,4938.5504,4939.0477,4938.5504,4938.7195,300.0
2024-11-14 13:10:00,4969.16,4969.6,4967.55,4969.6,603.0,4942.3498,4942.7874,4940.7485,4942.7874,603.0
2024-11-14 13:15:00,4969.6,4969.6,4969.6,4969.6,0.0,4942.7874,4942.7874,4942.7874,4942.7874,0.0
2024-11-14 13:20:00,4972.56,4972.56,4972.56,4972.56,100.0,4945.7315,4945.7315,4945.7315,4945.7315,100.0
2024-11-14 13:25:00,4971.76,4971.76,4971.76,4971.76,100.0,4944.9358,4944.9358,4944.9358,4944.9358,100.0
2024-11-14 13:30:00,4971.76,4971.76,4971.76,4971.76,0.0,4944.9358,4944.9358,4944.9358,4944.9358,0.0
2024-11-14 13:35:00,4966.6,4967.74,4965.07,4967.74,300.0,4939.8036,4940.9375,4938.2819,4940.9375,300.0
2024-11-14 13:40:00,4960.69,4960.69,4960.69,4960.69,100.0,4933.9255,4933.9255,4933.9255,4933.9255,100.0
2024-11-14 13:45:00,4965.78,4967.96,4965.78,4967.95,200.0,4938.9881,4941.1563,4938.9881,4941.1463,200.0
2024-11-14 13:50:00,4968.58,4969.64,4968.58,4969.64,400.0,4941.7729,4942.8272,4941.7729,4942.8272,400.0
2024-11-14 13:55:00,4965.8,4965.8,4965.24,4965.24,200.0,4939.0079,4939.0079,4938.451,4938.451,200.0
2024-11-14 14:00:00,4967.25,4972.29,4967.25,4972.28,200.0,4940.4501,4945.4629,4940.4501,4945.453,200.0
2024-11-14 14:05:00,4972.28,4972.28,4972.28,4972.28,0.0,4945.453,4945.453,4945.453,4945.453,0.0
2024-11-14 14:10:00,4972.41,4972.41,4972.41,4972.41,100.0,4945.5823,4945.5823,4945.5823,4945.5823,100.0
2024-11-14 14:15:00,4972.91,4977.81,4971.49,4976.26,700.0,4946.0796,4950.9531,4944.6672,4949.4115,700.0
2024-11-14 14:20:00,4972.5,4972.5,4972.5,4972.5,100.0,4945.6718,4945.6718,4945.6718,4945.6718,100.0
2024-11-14 14:25:00,4971.66,4971.66,4971.66,4971.66,100.0,4944.8363,4944.8363,4944.8363,4944.8363,100.0
2024-11-14 14:30:00,4973.56,4974.68,4973.56,4974.68,400.0,4946.7261,4947.84,4946.7261,4947.84,400.0
2024-11-14 14:35:00,4974.12,4974.12,4974.11,4974.12,100.0,4947.2831,4947.2831,4947.2731,4947.2831,100.0
2024-11-14 14:40:00,4974.53,4974.53,4973.99,4973.99,413.0,4947.6908,4947.6908,4947.1538,4947.1538,413.0
2024-11-14 14:45:00,4970.13,4971.84,4970.13,4971.74,400.0,4943.3146,4945.0154,4943.3146,4944.9159,400.0
2024-11-14 14:50:00,4975.68,4977.41,4974.57,4974.57,1039.0,4948.8346,4950.5553,4947.7306,4947.7306,1039.0
2024-11-14 14:55:00,4971.71,4972.24,4969.35,4970.26,500.0,4944.8861,4945.4132,4942.5388,4943.4439,500.0
2024-11-14 15:00:00,4970.18,4970.18,4969.12,4969.13,300.0,4943.3643,4943.3643,4942.31,4942.32,300.0
2024-11-14 15:05:00,4970.04,4973.02,4969.12,4971.11,400.0,4943.2251,4946.189,4942.31,4944.2893,400.0
2024-11-14 15:10:00,4968.7,4969.82,4968.7,4969.82,300.0,4941.8923,4943.0063,4941.8923,4943.0063,300.0
2024-11-14 15:15:00,4971.48,4971.98,4969.2,4971.51,600.0,4944.6573,4945.1546,4942.3896,4944.6871,600.0
2024-11-14 15:20:00,4971.88,4974.68,4971.87,4974.68,200.0,4945.0551,4947.84,4945.0452,4947.84,200.0
2024-11-14 15:25:00,4977.61,4981.76,4977.61,4981.76,200.0,4950.7542,4954.8818,4950.7542,4954.8818,200.0
2024-11-14 15:30:00,4973.46,4973.87,4970.65,4972.86,1200.0,4946.6266,4947.0344,4943.8318,4946.0299,1200.0
2024-11-14 15:35:00,4976.48,4981.77,4976.24,4981.77,800.0,4949.6303,4954.8918,4949.3916,4954.8918,800.0
2024-11-14 15:40:00,4985.76,4985.76,4979.57,4979.57,400.0,4958.8603,4958.8603,4952.7037,4952.7037,400.0
2024-11-14 15:45:00,4977.95,4980.26,4975.16,4975.16,904.0,4951.0924,4953.3899,4948.3174,4948.3174,904.0
2024-11-14 15:50:00,4972.91,4980.04,4972.9,4976.34,1840.0,4946.0796,4953.1711,4946.0696,4949.4911,1840.0
2024-11-14 15:55:00,4975.41,4980.93,4969.72,4969.72,4328.0,4948.5661,4954.0563,4942.9068,4942.9068,4328.0
2024-11-15 09:30:00,4970.0,4973.05,4952.28,4973.05,10954.0,4943.1853,4946.2188,4925.5609,4946.2188,10954.0
2024-11-15 09:35:00,4959.95,4976.0,4953.64,4970.98,700.0,4933.1895,4949.1529,4926.9136,4944.16,700.0
2024-11-15 09:40:00,4960.73,4960.73,4932.83,4945.23,1126.0,4933.9653,4933.9653,4906.2158,4918.5489,1126.0
2024-11-15 09:45:00,4945.23,4945.23,4945.23,4945.23,0.0,4918.5489,4918.5489,4918.5489,4918.5489,0.0
2024-11-15 09:50:00,4955.0,4955.0,4955.0,4955.0,150.0,4928.2662,4928.2662,4928.2662,4928.2662,150.0
2024-11-15 09:55:00,4955.0,4955.0,4955.0,4955.0,0.0,4928.2662,4928.2662,4928.2662,4928.2662,0.0
2024-11-15 10:00:00,4938.94,4944.38,4938.94,4944.38,400.0,4912.2929,4917.7035,4912.2929,4917.7035,400.0
2024-11-15 10:05:00,4944.38,4944.38,4932.5,4932.5,300.0,4917.7035,4917.7035,4905.8876,4905.8876,300.0
2024-11-15 10:10:00,4952.0,4957.16,4950.65,4957.16,600.0,4925.2824,4930.4146,4923.9397,4930.4146,600.0
2024-11-15 10:15:00,4953.95,4955.0,4953.95,4954.49,332.0,4927.2219,4928.2662,4927.2219,4927.759,332.0
2024-11-15 10:20:00,4944.74,4944.74,4942.42,4943.55,300.0,4918.0616,4918.0616,4915.7541,4916.878,300.0
2024-11-15 10:25:00,4943.55,4943.55,4943.55,4943.55,0.0,4916.878,4916.878,4916.878,4916.878,0.0
2024-11-15 10:30:00,4941.83,4941.83,4941.83,4941.83,200.0,4915.1673,4915.1673,4915.1673,4915.1673,200.0
2024-11-15 10:35:00,4958.16,4958.17,4956.77,4956.77,200.0,4931.4092,4931.4191,4930.0267,4930.0267,200.0
2024-11-15 10:40:00,4952.44,4956.99,4952.43,4956.99,200.0,4925.72,4930.2455,4925.7101,4930.2455,200.0
2024-11-15 10:45:00,4956.99,4956.99,4956.99,4956.99,200.0,4930.2455,4930.2455,4930.2455,4930.2455,200.0
2024-11-15 10:50:00,4951.65,4951.65,4946.13,4946.13,200.0,4924.9343,4924.9343,4919.4441,4919.4441,200.0
2024-11-15 10:55:00,4945.21,4945.21,4937.65,4944.88,1830.0,4918.529,4918.529,4911.0098,4918.2008,1830.0
2024-11-15 11:00:00,4941.99,4942.0,4938.06,4938.06,500.0,4915.3264,4915.3364,4911.4176,4911.4176,500.0
2024-11-15 11:05:00,4942.11,4945.87,4941.61,4945.87,400.0,4915.4458,4919.1855,4914.9485,4919.1855,400.0
2024-11-15 11:10:00,4951.07,4951.07,4951.07,4951.07,500.0,4924.3574,4924.3574,4924.3574,4924.3574,500.0
2024-11-15 11:15:00,4949.14,4959.59,4949.14,4957.27,800.0,4922.4378,4932.8315,4922.4378,4930.524,800.0
2024-11-15 11:20:00,4959.64,4959.64,4959.64,4959.64,100.0,4932.8812,4932.8812,4932.8812,4932.8812,100.0
2024-11-15 11:25:00,4956.45,4959.75,4956.45,4959.75,200.0,4929.7084,4932.9906,4929.7084,4932.9906,200.0
2024-11-15 11:30:00,4960.95,4963.98,4957.15,4957.16,706.0,4934.1841,4937.1978,4930.4046,4930.4146,706.0
2024-11-15 11:35:00,4950.33,4950.33,4949.89,4949.89,300.0,4923.6214,4923.6214,4923.1838,4923.1838,300.0
2024-11-15 11:40:00,4949.89,4949.89,4949.89,4949.89,0.0,4923.1838,4923.1838,4923.1838,4923.1838,0.0
2024-11-15 11:45:00,4949.91,4953.98,4949.9,4953.25,800.0,4923.2037,4927.2517,4923.1937,4926.5257,800.0
2024-11-15 11:50:00,4953.25,4953.25,4953.25,4953.25,0.0,4926.5257,4926.5257,4926.5257,4926.5257,0.0
2024-11-15 11:55:00,4955.24,4955.24,4947.6,4950.95,300.0,4928.5049,4928.5049,4920.9061,4924.2381,300.0
2024-11-15 12:00:00,4948.84,4948.84,4948.84,4948.84,100.0,4922.1395,4922.1395,4922.1395,4922.1395,100.0
2024-11-15 12:05:00,4957.11,4957.11,4957.11,4957.11,100.0,4930.3648,4930.3648,4930.3648,4930.3648,100.0
2024-11-15 12:10:00,4957.29,4959.1,4957.29,4959.1,200.0,4930.5439,4932.3441,4930.5439,4932.3441,200.0
2024-11-15 12:15:00,4958.6,4958.6,4958.55,4958.55,250.0,4931.8468,4931.8468,4931.7971,4931.7971,250.0
2024-11-15 12:20:00,4957.61,4957.61,4952.23,4952.23,200.0,4930.8621,4930.8621,4925.5112,4925.5112,200.0
2024-11-15 12:25:00,4951.83,4951.83,4951.83,4951.83,100.0,4925.1133,4925.1133,4925.1133,4925.1133,100.0
2024-11-15 12:30:00,4951.83,4951.83,4951.83,4951.83,0.0,4925.1133,4925.1133,4925.1133,4925.1133,0.0
2024-11-15 12:35:00,4951.83,4951.83,4951.83,4951.83,0.0,4925.1133,4925.1133,4925.1133,4925.1133,0.0
2024-11-15 12:40:00,4953.3,4955.16,4953.3,4955.16,200.0,4926.5754,4928.4254,4926.5754,4928.4254,200.0
2024-11-15 12:45:00,4955.41,4955.41,4955.41,4955.41,100.0,4928.674,4928.674,4928.674,4928.674,100.0
2024-11-15 12:50:00,4948.84,4948.84,4948.84,4948.84,100.0,4922.1395,4922.1395,4922.1395,4922.1395,100.0
2024-11-15 12:55:00,4948.84,4948.84,4948.84,4948.84,0.0,4922.1395,4922.1395,4922.1395,4922.1395,0.0
2024-11-15 13:00:00,4951.73,4951.73,4951.73,4951.73,100.0,4925.0139,4925.0139,4925.0139,4925.0139,100.0
2024-11-15 13:05:00,4959.87,4959.95,4959.87,4959.95,200.0,4933.1099,4933.1895,4933.1099,4933.1895,200.0
2024-11-15 13:10:00,4953.56,4953.56,4953.39,4953.39,500.0,4926.834,4926.834,4926.6649,4926.6649,500.0
2024-11-15 13:15:00,4965.93,4973.0,4965.93,4966.88,601.0,4939.1372,4946.1691,4939.1372,4940.0821,601.0
2024-11-15 13:20:00,4966.88,4966.88,4966.87,4966.88,200.0,4940.0821,4940.0821,4940.0722,4940.0821,200.0
2024-11-15 13:25:00,4960.49,4960.49,4960.49,4960.49,100.0,4933.7266,4933.7266,4933.7266,4933.7266,100.0
2024-11-15 13:30:00,4956.15,4956.89,4956.03,4956.89,300.0,4929.41,4930.146,4929.2907,4930.146,300.0
2024-11-15 13:35:00,4949.01,4958.24,4949.01,4958.24,800.0,4922.3085,4931.4887,4922.3085,4931.4887,800.0
2024-11-15 13:40:00,4958.24,4958.24,4958.24,4958.24,0.0,4931.4887,4931.4887,4931.4887,4931.4887,0.0
2024-11-15 13:45:00,4951.86,4952.46,4950.59,4950.59,350.0,4925.1432,4925.7399,4923.88,4923.88,350.0
2024-11-15 13:50:00,4950.59,4950.59,4950.59,4950.59,0.0,4923.88,4923.88,4923.88,4923.88,0.0
2024-11-15 13:55:00,4953.33,4953.33,4953.33,4953.33,100.0,4926.6052,4926.6052,4926.6052,4926.6052,100.0
2024-11-15 14:00:00,4957.91,4957.91,4956.18,4956.19,200.0,4931.1605,4931.1605,4929.4398,4929.4498,200.0
2024-11-15 14:05:00,4951.35,4958.15,4951.35,4958.15,413.0,4924.6359,4931.3992,4924.6359,4931.3992,413.0
2024-11-15 14:10:00,4959.05,4959.55,4959.05,4959.55,800.0,4932.2944,4932.7917,4932.2944,4932.7917,800.0
2024-11-15 14:15:00,4957.58,4957.82,4957.58,4957.82,200.0,4930.8323,4931.071,4930.8323,4931.071,200.0
2024-11-15 14:20:00,4959.62,4959.62,4959.61,4959.62,100.0,4932.8613,4932.8613,4932.8513,4932.8613,100.0
2024-11-15 14:25:00,4959.63,4961.24,4955.55,4958.65,800.0,4932.8712,4934.4725,4928.8132,4931.8965,800.0
2024-11-15 14:30:00,4953.14,4953.22,4952.3,4952.35,714.0,4926.4163,4926.4958,4925.5808,4925.6305,714.0
2024-11-15 14:35:00,4952.94,4956.95,4952.94,4956.95,600.0,4926.2173,4930.2057,4926.2173,4930.2057,600.0
2024-11-15 14:40:00,4956.95,4958.86,4956.94,4958.85,200.0,4930.2057,4932.1054,4930.1957,4932.0954,200.0
2024-11-15 14:45:00,4963.78,4967.77,4963.78,4967.77,500.0,4936.9988,4940.9673,4936.9988,4940.9673,500.0
2024-11-15 14:50:00,4969.82,4969.82,4965.94,4965.94,400.0,4943.0063,4943.0063,4939.1472,4939.1472,400.0
2024-11-15 14:55:00,4968.84,4968.85,4968.83,4968.85,200.0,4942.0315,4942.0415,4942.0216,4942.0415,200.0
2024-11-15 15:00:00,4972.15,4972.15,4965.03,4965.03,600.0,4945.3237,4945.3237,4938.2421,4938.2421,600.0
2024-11-15 15:05:00,4965.03,4972.0,4959.37,4963.33,2174.0,4938.2421,4945.1745,4932.6126,4936.5513,2174.0
2024-11-15 15:10:00,4965.01,4972.46,4965.0,4972.46,600.0,4938.2222,4945.632,4938.2123,4945.632,600.0
2024-11-15 15:15:00,4967.34,4970.28,4967.34,4968.07,600.0,4940.5396,4943.4638,4940.5396,4941.2657,600.0
2024-11-15 15:20:00,4966.12,4968.21,4966.12,4967.85,300.0,4939.3262,4941.4049,4939.3262,4941.0469,300.0
2024-11-15 15:25:00,4963.66,4965.87,4963.66,4965.87,300.0,4936.8795,4939.0776,4936.8795,4939.0776,300.0
2024-11-15 15:30:00,4963.6,4966.74,4960.22,4966.74,1200.0,4936.8198,4939.9429,4933.4581,4939.9429,1200.0
2024-11-15 15:35:00,4964.41,4964.96,4964.41,4964.95,314.0,4937.6254,4938.1725,4937.6254,4938.1625,314.0
2024-11-15 15:40:00,4964.95,4964.95,4961.59,4962.8,543.0,4938.1625,4938.1625,4934.8207,4936.0241,543.0
2024-11-15 15:45:00,4963.45,4964.79,4959.8,4963.72,1100.0,4936.6706,4938.0034,4933.0403,4936.9392,1100.0
2024-11-15 15:50:00,4965.16,4969.06,4960.32,4968.71,5980.0,4938.3714,4942.2504,4933.5575,4941.9022,5980.0
2024-11-15 15:55:00,4969.45,4979.78,4966.53,4975.0,7079.0,4942.6383,4952.9125,4939.734,4948.1583,7079.0
2024-11-18 09:30:00,4969.39,4973.95,4930.95,4968.98,5071.0,4942.5786,4947.114,4904.346,4942.1708,5071.0
2024-11-18 09:35:00,4970.0,4992.69,4970.0,4987.8,2821.0,4943.1853,4965.7529,4943.1853,4960.8892,2821.0
2024-11-18 09:40:00,4984.39,4984.39,4970.65,4975.43,3931.0,4957.4976,4957.4976,4943.8318,4948.586,3931.0
2024-11-18 09:45:00,4965.0,4965.0,4962.51,4962.52,200.0,4938.2123,4938.2123,4935.7357,4935.7456,200.0
2024-11-18 09:50:00,4955.13,4979.47,4955.13,4979.47,412.0,4928.3955,4952.6042,4928.3955,4952.6042,412.0
2024-11-18 09:55:00,4981.12,4984.57,4969.78,4973.08,900.0,4954.2453,4957.6767,4942.9665,4946.2487,900.0
2024-11-18 10:00:00,4965.02,4985.82,4965.02,4985.82,239.0,4938.2322,4958.9199,4938.2322,4958.9199,239.0
2024-11-18 10:05:00,4985.38,4985.38,4985.38,4985.38,100.0,4958.4823,4958.4823,4958.4823,4958.4823,100.0
2024-11-18 10:10:00,4985.38,4985.38,4985.38,4985.38,0.0,4958.4823,4958.4823,4958.4823,4958.4823,0.0
2024-11-18 10:15:00,4989.72,4989.72,4989.48,4989.72,400.0,4962.7989,4962.7989,4962.5602,4962.7989,400.0
2024-11-18 10:20:00,4990.9,4993.37,4990.0,4990.0,1696.0,4963.9725,4966.4292,4963.0774,4963.0774,1696.0
2024-11-18 10:25:00,4990.0,4990.63,4990.0,4990.63,400.0,4963.0774,4963.704,4963.0774,4963.704,400.0
2024-11-18 10:30:00,4991.5,4991.5,4991.5,4991.5,100.0,4964.5693,4964.5693,4964.5693,4964.5693,100.0
2024-11-18 10:35:00,4986.17,4992.1,4986.17,4992.1,200.0,4959.268,4965.166,4959.268,4965.166,200.0
2024-11-18 10:40:00,4985.46,4985.46,4985.46,4985.46,200.0,4958.5619,4958.5619,4958.5619,4958.5619,200.0
2024-11-18 10:45:00,4985.0,4985.0,4983.0,4983.0,710.0,4958.1044,4958.1044,4956.1151,4956.1151,710.0
2024-11-18 10:50:00,4983.0,4983.0,4983.0,4983.0,0.0,4956.1151,4956.1151,4956.1151,4956.1151,0.0
2024-11-18 10:55:00,4984.6,4986.84,4984.6,4986.84,2600.0,4957.7065,4959.9344,4957.7065,4959.9344,2600.0
2024-11-18 11:00:00,4987.84,4996.47,4987.83,4996.47,600.0,4960.929,4969.5125,4960.9191,4969.5125,600.0
2024-11-18 11:05:00,4998.06,5001.17,4998.06,4999.99,300.0,4971.0939,4974.1871,4971.0939,4973.0135,300.0
2024-11-18 11:10:00,4994.33,4999.94,4994.33,4999.94,200.0,4967.384,4972.9638,4967.384,4972.9638,200.0
2024-11-18 11:15:00,5007.98,5010.0,5007.97,5010.0,200.0,4980.9604,4982.9695,4980.9504,4982.9695,200.0
2024-11-18 11:20:00,5019.18,5019.18,5019.18,5019.18,100.0,4992.0999,4992.0999,4992.0999,4992.0999,100.0
2024-11-18 11:25:00,5029.43,5029.43,5029.43,5029.43,100.0,5002.2946,5002.2946,5002.2946,5002.2946,100.0
2024-11-18 11:30:00,5026.7,5026.7,5026.7,5026.7,200.0,4999.5794,4999.5794,4999.5794,4999.5794,200.0
2024-11-18 11:35:00,5027.16,5027.66,5023.25,5023.25,500.0,5000.0369,5000.5342,4996.148,4996.148,500.0
2024-11-18 11:40:00,5023.25,5023.25,5023.25,5023.25,0.0,4996.148,4996.148,4996.148,4996.148,0.0
2024-11-18 11:45:00,5024.05,5024.05,5020.7,5020.7,200.0,4996.9437,4996.9437,4993.6117,4993.6117,200.0
2024-11-18 11:50:00,5020.7,5020.7,5020.7,5020.7,0.0,4993.6117,4993.6117,4993.6117,4993.6117,0.0
2024-11-18 11:55:00,5020.7,5020.7,5020.7,5020.7,0.0,4993.6117,4993.6117,4993.6117,4993.6117,0.0
2024-11-18 12:00:00,5016.74,5016.74,5016.73,5016.74,100.0,4989.6731,4989.6731,4989.6632,4989.6731,100.0
2024-11-18 12:05:00,5016.74,5016.74,5016.74,5016.74,0.0,4989.6731,4989.6731,4989.6731,4989.6731,0.0
2024-11-18 12:10:00,5020.81,5020.81,5019.98,5019.98,200.0,4993.7211,4993.7211,4992.8956,4992.8956,200.0
2024-11-18 12:15:00,5022.44,5022.44,5022.43,5022.44,200.0,4995.3424,4995.3424,4995.3324,4995.3424,200.0
2024-11-18 12:20:00,5025.78,5026.15,5025.77,5026.15,317.0,4998.6643,4999.0323,4998.6544,4999.0323,317.0
2024-11-18 12:25:00,5025.35,5028.13,5025.35,5025.35,300.0,4998.2367,5001.0017,4998.2367,4998.2367,300.0
2024-11-18 12:30:00,5024.46,5024.46,5018.04,5018.04,503.0,4997.3515,4997.3515,4990.9661,4990.9661,503.0
2024-11-18 12:35:00,5018.04,5018.04,5018.04,5018.04,100.0,4990.9661,4990.9661,4990.9661,4990.9661,100.0
2024-11-18 12:40:00,5018.04,5018.04,5018.04,5018.04,0.0,4990.9661,4990.9661,4990.9661,4990.9661,0.0
2024-11-18 12:45:00,5013.34,5013.34,5001.65,5001.65,1000.0,4986.2915,4986.2915,4974.6645,4974.6645,1000.0
2024-11-18 12:50:00,5008.91,5008.91,5008.91,5008.91,100.0,4981.8854,4981.8854,4981.8854,4981.8854,100.0
2024-11-18 12:55:00,5008.76,5008.76,5008.75,5008.76,100.0,4981.7362,4981.7362,4981.7262,4981.7362,100.0
2024-11-18 13:00:00,5004.11,5004.11,5004.11,5004.11,100.0,4977.1113,4977.1113,4977.1113,4977.1113,100.0
2024-11-18 13:05:00,5004.11,5004.11,5004.11,5004.11,0.0,4977.1113,4977.1113,4977.1113,4977.1113,0.0
2024-11-18 13:10:00,5008.18,5008.93,5008.18,5008.93,200.0,4981.1593,4981.9052,4981.1593,4981.9052,200.0
2024-11-18 13:15:00,5005.8,5005.8,5005.8,5005.8,100.0,4978.7921,4978.7921,4978.7921,4978.7921,100.0
2024-11-18 13:20:00,5005.8,5005.8,5005.8,5005.8,0.0,4978.7921,4978.7921,4978.7921,4978.7921,0.0
2024-11-18 13:25:00,5005.8,5005.8,5005.8,5005.8,0.0,4978.7921,4978.7921,4978.7921,4978.7921,0.0
2024-11-18 13:30:00,5008.07,5012.77,5008.07,5012.77,637.0,4981.0499,4985.7245,4981.0499,4985.7245,637.0
2024-11-18 13:35:00,5012.77,5012.77,5012.77,5012.77,0.0,4985.7245,4985.7245,4985.7245,4985.7245,0.0
2024-11-18 13:40:00,5013.32,5013.32,5012.6,5012.6,413.0,4986.2716,4986.2716,4985.5554,4985.5554,413.0
2024-11-18 13:45:00,5008.53,5010.09,5008.53,5010.09,1053.0,4981.5074,4983.059,4981.5074,4983.059,1053.0
2024-11-18 13:50:00,5010.4,5010.4,5004.43,5004.43,309.0,4983.3673,4983.3673,4977.4295,4977.4295,309.0
2024-11-18 13:55:00,5012.55,5012.55,5012.55,5012.55,100.0,4985.5057,4985.5057,4985.5057,4985.5057,100.0
2024-11-18 14:00:00,5009.46,5009.46,5009.46,5009.46,100.0,4982.4324,4982.4324,4982.4324,4982.4324,100.0
2024-11-18 14:05:00,5007.06,5007.06,5007.06,5007.06,100.0,4980.0453,4980.0453,4980.0453,4980.0453,100.0
2024-11-18 14:10:00,5008.97,5008.97,5008.96,5008.97,100.0,4981.945,4981.945,4981.9351,4981.945,100.0
2024-11-18 14:15:00,5009.1,5009.1,5009.1,5009.1,100.0,4982.0743,4982.0743,4982.0743,4982.0743,100.0
2024-11-18 14:20:00,5010.87,5010.87,5007.2,5007.2,200.0,4983.8348,4983.8348,4980.1846,4980.1846,200.0
2024-11-18 14:25:00,5009.03,5009.04,5009.03,5009.03,100.0,4982.0047,4982.0147,4982.0047,4982.0047,100.0
2024-11-18 14:30:00,5008.37,5008.37,5005.65,5005.65,300.0,4981.3483,4981.3483,4978.6429,4978.6429,300.0
2024-11-18 14:35:00,5007.95,5007.95,5007.94,5007.95,100.0,4980.9305,4980.9305,4980.9206,4980.9305,100.0
2024-11-18 14:40:00,5003.68,5006.91,5003.68,5006.91,400.0,4976.6836,4979.8961,4976.6836,4979.8961,400.0
2024-11-18 14:45:00,5007.03,5009.03,5007.02,5009.03,200.0,4980.0155,4982.0047,4980.0056,4982.0047,200.0
2024-11-18 14:50:00,5014.53,5014.53,5014.53,5014.53,100.0,4987.475,4987.475,4987.475,4987.475,100.0
2024-11-18 14:55:00,5013.28,5013.28,5012.89,5012.89,200.0,4986.2318,4986.2318,4985.8439,4985.8439,200.0
2024-11-18 15:00:00,5010.62,5012.87,5010.62,5012.87,200.0,4983.5861,4985.824,4983.5861,4985.824,200.0
2024-11-18 15:05:00,5012.87,5012.87,5012.87,5012.87,0.0,4985.824,4985.824,4985.824,4985.824,0.0
2024-11-18 15:10:00,5017.66,5017.66,5015.8,5015.8,300.0,4990.5881,4990.5881,4988.7382,4988.7382,300.0
2024-11-18 15:15:00,5015.15,5015.15,5015.15,5015.15,100.0,4988.0917,4988.0917,4988.0917,4988.0917,100.0
2024-11-18 15:20:00,5013.06,5013.06,5009.61,5009.61,200.0,4986.013,4986.013,4982.5816,4982.5816,200.0
2024-11-18 15:25:00,5009.61,5009.61,5009.61,5009.61,0.0,4982.5816,4982.5816,4982.5816,4982.5816,0.0
2024-11-18 15:30:00,5005.63,5005.63,5001.3,5001.3,200.0,4978.6231,4978.6231,4974.3164,4974.3164,200.0
2024-11-18 15:35:00,5005.42,5007.16,5005.24,5005.42,1100.0,4978.4142,4980.1448,4978.2352,4978.4142,1100.0
2024-11-18 15:40:00,5005.92,5007.88,5005.33,5007.88,900.0,4978.9115,4980.8609,4978.3247,4980.8609,900.0
2024-11-18 15:45:00,5004.0,5008.48,5003.41,5007.94,1053.0,4977.0018,4981.4577,4976.415,4980.9206,1053.0
2024-11-18 15:50:00,5008.19,5016.49,5008.14,5014.74,2800.0,4981.1692,4989.4245,4981.1195,4987.6839,2800.0
2024-11-18 15:55:00,5017.61,5018.65,5011.99,5016.23,4769.0,4990.5384,4991.5728,4984.9487,4989.1659,4769.0
2024-11-19 09:30:00,4993.8,4993.8,4965.44,4988.09,14787.0,4966.8569,4966.8569,4938.6499,4961.1777,14787.0
2024-11-19 09:35:00,4988.09,4993.67,4979.83,4980.0,2500.0,4961.1777,4966.7276,4952.9622,4953.1313,2500.0
2024-11-19 09:40:00,4975.0,4978.31,4975.0,4978.31,300.0,4948.1583,4951.4505,4948.1583,4951.4505,300.0
2024-11-19 09:45:00,4971.59,4975.89,4971.58,4975.89,400.0,4944.7667,4949.0435,4944.7568,4949.0435,400.0
2024-11-19 09:50:00,4970.5,4974.39,4953.86,4969.63,3126.0,4943.6826,4947.5516,4927.1324,4942.8173,3126.0
2024-11-19 09:55:00,4955.09,4964.82,4950.0,4954.42,2121.0,4928.3557,4938.0332,4923.2932,4927.6893,2121.0
2024-11-19 10:00:00,4953.34,4956.41,4947.78,4948.43,3500.0,4926.6152,4929.6686,4921.0852,4921.7317,3500.0
2024-11-19 10:05:00,4948.0,4955.0,4947.07,4953.0,2845.0,4921.304,4928.2662,4920.379,4926.277,2845.0
2024-11-19 10:10:00,4953.0,4954.73,4952.44,4954.73,500.0,4926.277,4927.9977,4925.72,4927.9977,500.0
2024-11-19 10:15:00,4954.04,4954.04,4948.3,4948.3,645.0,4927.3114,4927.3114,4921.6024,4921.6024,645.0
2024-11-19 10:20:00,4948.3,4948.3,4937.17,4937.18,1992.0,4921.6024,4921.6024,4910.5324,4910.5424,1992.0
2024-11-19 10:25:00,4937.18,4937.18,4937.18,4937.18,0.0,4910.5424,4910.5424,4910.5424,4910.5424,0.0
2024-11-19 10:30:00,4937.34,4942.45,4937.11,4939.41,500.0,4910.7015,4915.7839,4910.4727,4912.7603,500.0
2024-11-19 10:35:00,4943.28,4943.28,4943.28,4943.28,200.0,4916.6094,4916.6094,4916.6094,4916.6094,200.0
2024-11-19 10:40:00,4945.49,4952.68,4943.24,4947.44,800.0,4918.8075,4925.9587,4916.5697,4920.747,800.0
2024-11-19 10:45:00,4950.24,4951.09,4944.73,4946.03,500.0,4923.5319,4924.3773,4918.0516,4919.3446,500.0
2024-11-19 10:50:00,4948.75,4952.68,4946.68,4950.0,1400.0,4922.0499,4925.9587,4919.9911,4923.2932,1400.0
2024-11-19 10:55:00,4944.85,4949.94,4944.85,4949.94,300.0,4918.171,4923.2335,4918.171,4923.2335,300.0
2024-11-19 11:00:00,4953.96,4959.05,4953.33,4958.86,835.0,4927.2318,4932.2944,4926.6052,4932.1054,835.0
2024-11-19 11:05:00,4959.28,4959.28,4952.28,4952.28,400.0,4932.5231,4932.5231,4925.5609,4925.5609,400.0
2024-11-19 11:10:00,4949.68,4949.68,4949.68,4949.68,100.0,4922.9749,4922.9749,4922.9749,4922.9749,100.0
2024-11-19 11:15:00,4952.66,4953.52,4950.96,4953.52,900.0,4925.9388,4926.7942,4924.248,4926.7942,900.0
2024-11-19 11:20:00,4947.62,4949.9,4947.62,4949.9,200.0,4920.926,4923.1937,4920.926,4923.1937,200.0
2024-11-19 11:25:00,4949.91,4953.53,4949.9,4953.53,500.0,4923.2037,4926.8041,4923.1937,4926.8041,500.0
2024-11-19 11:30:00,4950.01,4950.01,4950.01,4950.01,100.0,4923.3031,4923.3031,4923.3031,4923.3031,100.0
2024-11-19 11:35:00,4951.61,4957.0,4951.61,4957.0,400.0,4924.8945,4930.2554,4924.8945,4930.2554,400.0
2024-11-19 11:40:00,4957.0,4960.82,4955.25,4955.25,2880.0,4930.2554,4934.0548,4928.5149,4928.5149,2880.0
2024-11-19 11:45:00,4953.05,4955.31,4953.05,4955.31,200.0,4926.3267,4928.5745,4926.3267,4928.5745,200.0
2024-11-19 11:50:00,4952.13,4952.13,4952.13,4952.13,100.0,4925.4117,4925.4117,4925.4117,4925.4117,100.0
2024-11-19 11:55:00,4951.26,4954.34,4951.25,4954.34,400.0,4924.5464,4927.6098,4924.5364,4927.6098,400.0
2024-11-19 12:00:00,4954.34,4954.34,4954.34,4954.34,0.0,4927.6098,4927.6098,4927.6098,4927.6098,0.0
2024-11-19 12:05:00,4952.11,4952.11,4950.55,4950.55,277.0,4925.3918,4925.3918,4923.8402,4923.8402,277.0
2024-11-19 12:10:00,4956.74,4956.81,4955.55,4955.67,900.0,4929.9968,4930.0665,4928.8132,4928.9326,900.0
2024-11-19 12:15:00,4955.67,4955.67,4955.67,4955.67,0.0,4928.9326,4928.9326,4928.9326,4928.9326,0.0
2024-11-19 12:20:00,4955.08,4955.08,4946.43,4946.43,819.0,4928.3458,4928.3458,4919.7425,4919.7425,819.0
2024-11-19 12:25:00,4951.32,4951.33,4951.32,4951.32,400.0,4924.6061,4924.616,4924.6061,4924.6061,400.0
2024-11-19 12:30:00,4952.36,4952.36,4952.36,4952.36,1400.0,4925.6405,4925.6405,4925.6405,4925.6405,1400.0
2024-11-19 12:35:00,4955.09,4955.59,4955.09,4955.59,200.0,4928.3557,4928.853,4928.3557,4928.853,200.0
2024-11-19 12:40:00,4961.57,4965.33,4957.63,4965.33,500.0,4934.8008,4938.5405,4930.882,4938.5405,500.0
2024-11-19 12:45:00,4964.82,4964.82,4961.71,4962.66,900.0,4938.0332,4938.0332,4934.94,4935.8849,900.0
2024-11-19 12:50:00,4962.66,4962.66,4962.66,4962.66,0.0,4935.8849,4935.8849,4935.8849,4935.8849,0.0
2024-11-19 12:55:00,4968.0,4968.0,4968.0,4968.0,100.0,4941.1961,4941.1961,4941.1961,4941.1961,100.0
2024-11-19 13:00:00,4968.0,4968.0,4968.0,4968.0,0.0,4941.1961,4941.1961,4941.1961,4941.1961,0.0
2024-11-19 13:05:00,4978.56,4985.29,4978.55,4979.29,800.0,4951.6991,4958.3928,4951.6892,4952.4252,800.0
2024-11-19 13:10:00,4980.6,4980.6,4980.59,4980.6,100.0,4953.7281,4953.7281,4953.7181,4953.7281,100.0
2024-11-19 13:15:00,4980.6,4980.6,4980.6,4980.6,0.0,4953.7281,4953.7281,4953.7281,4953.7281,0.0
2024-11-19 13:20:00,4977.35,4977.35,4977.35,4977.35,100.0,4950.4956,4950.4956,4950.4956,4950.4956,100.0
2024-11-19 13:25:00,4977.35,4977.35,4977.35,4977.35,0.0,4950.4956,4950.4956,4950.4956,4950.4956,0.0
2024-11-19 13:30:00,4971.45,4971.46,4971.45,4971.45,600.0,4944.6275,4944.6374,4944.6275,4944.6275,600.0
2024-11-19 13:35:00,4971.95,4974.02,4971.95,4972.86,1100.0,4945.1248,4947.1836,4945.1248,4946.0299,1100.0
2024-11-19 13:40:00,4972.89,4980.88,4972.88,4980.88,300.0,4946.0597,4954.0066,4946.0497,4954.0066,300.0
2024-11-19 13:45:00,4982.13,4982.13,4982.13,4982.13,200.0,4955.2498,4955.2498,4955.2498,4955.2498,200.0
2024-11-19 13:50:00,4982.13,4982.13,4982.13,4982.13,0.0,4955.2498,4955.2498,4955.2498,4955.2498,0.0
2024-11-19 13:55:00,4981.33,4981.33,4976.47,4976.47,271.0,4954.4542,4954.4542,4949.6204,4949.6204,271.0
2024-11-19 14:00:00,4984.94,4987.58,4984.81,4987.03,700.0,4958.0447,4960.6704,4957.9154,4960.1234,700.0
2024-11-19 14:05:00,4987.03,4987.03,4987.03,4987.03,0.0,4960.1234,4960.1234,4960.1234,4960.1234,0.0
2024-11-19 14:10:00,4987.4,4987.4,4983.96,4983.97,500.0,4960.4914,4960.4914,4957.07,4957.0799,500.0
2024-11-19 14:15:00,4979.87,4984.07,4979.87,4984.07,200.0,4953.002,4957.1794,4953.002,4957.1794,200.0
2024-11-19 14:20:00,4984.07,4984.07,4984.07,4984.07,0.0,4957.1794,4957.1794,4957.1794,4957.1794,0.0
2024-11-19 14:25:00,4980.62,4980.62,4980.62,4980.62,100.0,4953.748,4953.748,4953.748,4953.748,100.0
2024-11-19 14:30:00,4978.04,4978.04,4975.58,4975.58,300.0,4951.1819,4951.1819,4948.7352,4948.7352,300.0
2024-11-19 14:35:00,4971.91,4971.91,4965.26,4965.26,200.0,4945.085,4945.085,4938.4709,4938.4709,200.0
2024-11-19 14:40:00,4965.26,4965.26,4965.26,4965.26,0.0,4938.4709,4938.4709,4938.4709,4938.4709,0.0
2024-11-19 14:45:00,4973.94,4973.94,4973.94,4973.94,126.0,4947.104,4947.104,4947.104,4947.104,126.0
2024-11-19 14:50:00,4971.57,4976.1,4971.56,4975.15,600.0,4944.7468,4949.2524,4944.7369,4948.3075,600.0
2024-11-19 14:55:00,4974.32,4974.33,4974.25,4974.25,200.0,4947.482,4947.4919,4947.4124,4947.4124,200.0
2024-11-19 15:00:00,4974.4,4974.4,4974.4,4974.4,200.0,4947.5615,4947.5615,4947.5615,4947.5615,200.0
2024-11-19 15:05:00,4974.8,4974.8,4974.41,4974.41,300.0,4947.9594,4947.9594,4947.5715,4947.5715,300.0
2024-11-19 15:10:00,4978.3,4981.28,4978.3,4981.28,507.0,4951.4405,4954.4044,4951.4405,4954.4044,507.0
2024-11-19 15:15:00,4981.28,4981.28,4981.28,4981.28,0.0,4954.4044,4954.4044,4954.4044,4954.4044,0.0
2024-11-19 15:20:00,4972.81,4972.81,4968.15,4968.15,409.0,4945.9801,4945.9801,4941.3453,4941.3453,409.0
2024-11-19 15:25:00,4972.25,4980.75,4972.25,4980.75,700.0,4945.4231,4953.8773,4945.4231,4953.8773,700.0
2024-11-19 15:30:00,4979.83,4979.83,4979.83,4979.83,100.0,4952.9622,4952.9622,4952.9622,4952.9622,100.0
2024-11-19 15:35:00,4982.33,4982.34,4978.81,4978.81,300.0,4955.4488,4955.4587,4951.9478,4951.9478,300.0
2024-11-19 15:40:00,4976.98,4981.42,4976.98,4980.77,600.0,4950.1276,4954.5437,4950.1276,4953.8972,600.0
2024-11-19 15:45:00,4977.93,4979.26,4976.45,4979.26,800.0,4951.0725,4952.3953,4949.6005,4952.3953,800.0
2024-11-19 15:50:00,4979.26,4979.26,4979.26,4979.26,0.0,4952.3953,4952.3953,4952.3953,4952.3953,0.0
2024-11-19 15:55:00,4973.57,4977.88,4968.55,4976.45,4703.0,4946.736,4951.0228,4941.7431,4949.6005,4703.0
2024-11-20 09:30:00,4966.81,4977.03,4966.81,4972.86,4768.0,4940.0125,4950.1774,4940.0125,4946.0299,4768.0
2024-11-20 09:35:00,4982.73,4982.73,4965.43,4968.0,1750.0,4955.8466,4955.8466,4938.6399,4941.1961,1750.0
2024-11-20 09:40:00,4955.6,4955.6,4955.59,4955.6,100.0,4928.863,4928.863,4928.853,4928.863,100.0
2024-11-20 09:45:00,4953.17,4953.57,4946.01,4950.97,744.0,4926.4461,4926.8439,4919.3247,4924.258,744.0
2024-11-20 09:50:00,4950.97,4950.97,4950.97,4950.97,0.0,4924.258,4924.258,4924.258,4924.258,0.0
2024-11-20 09:55:00,4950.97,4950.97,4950.97,4950.97,0.0,4924.258,4924.258,4924.258,4924.258,0.0
2024-11-20 10:00:00,4950.02,4959.46,4950.0,4950.0,2926.0,4923.3131,4932.7022,4923.2932,4923.2932,2926.0
2024-11-20 10:05:00,4939.89,4939.89,4939.89,4939.89,200.0,4913.2377,4913.2377,4913.2377,4913.2377,200.0
2024-11-20 10:10:00,4939.89,4939.89,4939.89,4939.89,0.0,4913.2377,4913.2377,4913.2377,4913.2377,0.0
2024-11-20 10:15:00,4925.82,4925.82,4923.05,4925.0,500.0,4899.2437,4899.2437,4896.4886,4898.4281,500.0
2024-11-20 10:20:00,4916.87,4916.87,4913.4,4915.95,700.0,4890.3419,4890.3419,4886.8907,4889.4269,700.0
2024-11-20 10:25:00,4915.95,4920.75,4910.07,4910.07,1419.0,4889.4269,4894.201,4883.5786,4883.5786,1419.0
2024-11-20 10:30:00,4908.76,4924.84,4908.75,4924.84,900.0,4882.2757,4898.2689,4882.2657,4898.2689,900.0
2024-11-20 10:35:00,4920.83,4921.02,4919.28,4921.0,1000.0,4894.2806,4894.4695,4892.7389,4894.4497,1000.0
2024-11-20 10:40:00,4919.72,4924.13,4912.94,4915.25,1841.0,4893.1766,4897.5628,4886.4331,4888.7307,1841.0
2024-11-20 10:45:00,4907.03,4907.03,4907.03,4907.03,150.0,4880.555,4880.555,4880.555,4880.555,150.0
2024-11-20 10:50:00,4907.03,4907.03,4907.03,4907.03,0.0,4880.555,4880.555,4880.555,4880.555,0.0
2024-11-20 10:55:00,4919.28,4919.29,4919.28,4919.28,900.0,4892.7389,4892.7489,4892.7389,4892.7389,900.0
2024-11-20 11:00:00,4925.0,4926.88,4923.09,4926.88,1320.0,4898.4281,4900.2979,4896.5284,4900.2979,1320.0
2024-11-20 11:05:00,4932.4,4932.76,4932.4,4932.76,406.0,4905.7881,4906.1462,4905.7881,4906.1462,406.0
2024-11-20 11:10:00,4932.76,4932.76,4932.76,4932.76,0.0,4906.1462,4906.1462,4906.1462,4906.1462,0.0
2024-11-20 11:15:00,4935.0,4938.62,4935.0,4938.62,300.0,4908.3741,4911.9746,4908.3741,4911.9746,300.0
2024-11-20 11:20:00,4940.88,4941.02,4935.89,4941.02,300.0,4914.2224,4914.3616,4909.2593,4914.3616,300.0
2024-11-20 11:25:00,4939.92,4939.92,4937.93,4939.5,600.0,4913.2676,4913.2676,4911.2883,4912.8498,600.0
2024-11-20 11:30:00,4939.5,4939.5,4939.5,4939.5,0.0,4912.8498,4912.8498,4912.8498,4912.8498,0.0
2024-11-20 11:35:00,4939.5,4939.5,4939.5,4939.5,0.0,4912.8498,4912.8498,4912.8498,4912.8498,0.0
2024-11-20 11:40:00,4939.5,4939.5,4939.5,4939.5,0.0,4912.8498,4912.8498,4912.8498,4912.8498,0.0
2024-11-20 11:45:00,4961.25,4961.26,4961.25,4961.25,400.0,4934.4825,4934.4924,4934.4825,4934.4825,400.0
2024-11-20 11:50:00,4966.22,4966.22,4961.71,4961.72,604.0,4939.4257,4939.4257,4934.94,4934.95,604.0
2024-11-20 11:55:00,4966.24,4973.87,4966.24,4973.87,900.0,4939.4456,4947.0344,4939.4456,4947.0344,900.0
2024-11-20 12:00:00,4972.79,4972.79,4966.11,4968.44,300.0,4945.9602,4945.9602,4939.3163,4941.6337,300.0
2024-11-20 12:05:00,4968.56,4968.56,4963.27,4964.55,792.0,4941.7531,4941.7531,4936.4916,4937.7647,792.0
2024-11-20 12:10:00,4957.11,4957.11,4956.87,4957.1,400.0,4930.3648,4930.3648,4930.1261,4930.3549,400.0
2024-11-20 12:15:00,4957.52,4957.52,4957.52,4957.52,100.0,4930.7726,4930.7726,4930.7726,4930.7726,100.0
2024-11-20 12:20:00,4957.52,4957.52,4957.52,4957.52,0.0,4930.7726,4930.7726,4930.7726,4930.7726,0.0
2024-11-20 12:25:00,4950.66,4952.84,4950.66,4952.61,301.0,4923.9496,4926.1179,4923.9496,4925.8891,301.0
2024-11-20 12:30:00,4963.71,4972.19,4963.71,4972.19,200.0,4936.9292,4945.3635,4936.9292,4945.3635,200.0
2024-11-20 12:35:00,4972.19,4972.19,4972.19,4972.19,0.0,4945.3635,4945.3635,4945.3635,4945.3635,0.0
2024-11-20 12:40:00,4972.81,4972.81,4971.98,4971.99,306.0,4945.9801,4945.9801,4945.1546,4945.1645,306.0
2024-11-20 12:45:00,4971.99,4971.99,4971.99,4971.99,0.0,4945.1645,4945.1645,4945.1645,4945.1645,0.0
2024-11-20 12:50:00,4976.75,4982.28,4976.75,4977.56,400.0,4949.8989,4955.399,4949.8989,4950.7045,400.0
2024-11-20 12:55:00,4977.56,4977.56,4977.56,4977.56,0.0,4950.7045,4950.7045,4950.7045,4950.7045,0.0
2024-11-20 13:00:00,4977.56,4977.56,4977.56,4977.56,0.0,4950.7045,4950.7045,4950.7045,4950.7045,0.0
2024-11-20 13:05:00,4974.13,4974.13,4967.5,4967.5,400.0,4947.293,4947.293,4940.6988,4940.6988,400.0
2024-11-20 13:10:00,4967.5,4967.5,4967.5,4967.5,0.0,4940.6988,4940.6988,4940.6988,4940.6988,0.0
2024-11-20 13:15:00,4967.5,4967.5,4967.5,4967.5,0.0,4940.6988,4940.6988,4940.6988,4940.6988,0.0
2024-11-20 13:20:00,4962.74,4963.81,4962.73,4963.81,300.0,4935.9645,4937.0287,4935.9545,4937.0287,300.0
2024-11-20 13:25:00,4963.81,4963.81,4963.81,4963.81,0.0,4937.0287,4937.0287,4937.0287,4937.0287,0.0
2024-11-20 13:30:00,4972.92,4972.92,4972.92,4972.92,100.0,4946.0895,4946.0895,4946.0895,4946.0895,100.0
2024-11-20 13:35:00,4972.92,4972.92,4972.92,4972.92,0.0,4946.0895,4946.0895,4946.0895,4946.0895,0.0
2024-11-20 13:40:00,4966.88,4969.12,4966.88,4969.12,200.0,4940.0821,4942.31,4940.0821,4942.31,200.0
2024-11-20 13:45:00,4969.12,4969.12,4969.12,4969.12,0.0,4942.31,4942.31,4942.31,4942.31,0.0
2024-11-20 13:50:00,4969.12,4969.12,4969.12,4969.12,0.0,4942.31,4942.31,4942.31,4942.31,0.0
2024-11-20 13:55:00,4963.3,4963.3,4963.3,4963.3,100.0,4936.5214,4936.5214,4936.5214,4936.5214,100.0
2024-11-20 14:00:00,4965.64,4965.8,4960.0,4960.0,500.0,4938.8488,4939.0079,4933.2392,4933.2392,500.0
2024-11-20 14:05:00,4959.06,4969.03,4959.05,4969.03,932.0,4932.3043,4942.2205,4932.2944,4942.2205,932.0
2024-11-20 14:10:00,4969.03,4969.03,4969.03,4969.03,0.0,4942.2205,4942.2205,4942.2205,4942.2205,0.0
2024-11-20 14:15:00,4969.03,4969.03,4969.03,4969.03,0.0,4942.2205,4942.2205,4942.2205,4942.2205,0.0
2024-11-20 14:20:00,4979.22,4979.22,4968.59,4973.1,435.0,4952.3555,4952.3555,4941.7829,4946.2686,435.0
2024-11-20 14:25:00,4976.24,4976.24,4976.24,4976.24,100.0,4949.3916,4949.3916,4949.3916,4949.3916,100.0
2024-11-20 14:30:00,4976.23,4976.23,4976.23,4976.23,100.0,4949.3817,4949.3817,4949.3817,4949.3817,100.0
2024-11-20 14:35:00,4979.25,4979.7,4978.02,4978.02,700.0,4952.3854,4952.833,4951.162,4951.162,700.0
2024-11-20 14:40:00,4978.02,4978.02,4978.02,4978.02,0.0,4951.162,4951.162,4951.162,4951.162,0.0
2024-11-20 14:45:00,4977.84,4977.84,4977.84,4977.84,200.0,4950.983,4950.983,4950.983,4950.983,200.0
2024-11-20 14:50:00,4972.93,4972.93,4972.92,4972.93,100.0,4946.0995,4946.0995,4946.0895,4946.0995,100.0
2024-11-20 14:55:00,4972.93,4972.93,4972.93,4972.93,0.0,4946.0995,4946.0995,4946.0995,4946.0995,0.0
2024-11-20 15:00:00,4968.33,4973.86,4968.33,4973.86,200.0,4941.5243,4947.0245,4941.5243,4947.0245,200.0
2024-11-20 15:05:00,4973.86,4973.86,4973.86,4973.86,0.0,4947.0245,4947.0245,4947.0245,4947.0245,0.0
2024-11-20 15:10:00,4973.86,4973.86,4973.86,4973.86,0.0,4947.0245,4947.0245,4947.0245,4947.0245,0.0
2024-11-20 15:15:00,4978.5,4981.69,4975.64,4981.69,853.0,4951.6394,4954.8122,4948.7949,4954.8122,853.0
2024-11-20 15:20:00,4986.24,4986.24,4984.09,4985.37,800.0,4959.3377,4959.3377,4957.1993,4958.4724,800.0
2024-11-20 15:25:00,4989.94,4989.94,4989.94,4989.94,462.0,4963.0177,4963.0177,4963.0177,4963.0177,462.0
2024-11-20 15:30:00,4991.36,4993.11,4991.36,4993.11,400.0,4964.43,4966.1706,4964.43,4966.1706,400.0
2024-11-20 15:35:00,4995.79,4998.56,4994.98,4996.06,852.0,4968.8361,4971.5912,4968.0305,4969.1047,852.0
2024-11-20 15:40:00,4996.25,4996.25,4993.49,4993.49,500.0,4969.2937,4969.2937,4966.5485,4966.5485,500.0
2024-11-20 15:45:00,4993.49,4993.49,4993.49,4993.49,0.0,4966.5485,4966.5485,4966.5485,4966.5485,0.0
2024-11-20 15:50:00,5004.07,5004.07,5000.27,5000.27,300.0,4977.0715,4977.0715,4973.292,4973.292,300.0
2024-11-20 15:55:00,5008.0,5019.05,5008.0,5015.66,2951.0,4980.9803,4991.9706,4980.9803,4988.5989,2951.0
2024-11-21 09:30:00,5050.62,5052.35,5016.44,5024.97,3759.0,5023.3703,5025.091,4989.3747,4997.8587,3759.0
2024-11-21 09:35:00,5044.89,5051.29,5037.09,5051.29,2754.0,5017.6712,5024.0367,5009.9133,5024.0367,2754.0
2024-11-21 09:40:00,5050.0,5050.34,5050.0,5050.34,200.0,5022.7537,5023.0918,5022.7537,5023.0918,200.0
2024-11-21 09:45:00,5050.98,5050.98,5049.71,5049.71,300.0,5023.7284,5023.7284,5022.4652,5022.4652,300.0
2024-11-21 09:50:00,5049.71,5049.71,5049.71,5049.71,0.0,5022.4652,5022.4652,5022.4652,5022.4652,0.0
2024-11-21 09:55:00,5069.08,5069.08,5069.08,5069.08,115.0,5041.7307,5041.7307,5041.7307,5041.7307,115.0
2024-11-21 10:00:00,5065.57,5065.57,5050.14,5056.52,1166.0,5038.2397,5038.2397,5022.8929,5029.2385,1166.0
2024-11-21 10:05:00,5062.98,5064.65,5062.41,5062.41,750.0,5035.6636,5037.3246,5035.0967,5035.0967,750.0
2024-11-21 10:10:00,5070.0,5079.32,5070.0,5079.32,600.0,5042.6458,5051.9155,5042.6458,5051.9155,600.0
2024-11-21 10:15:00,5082.53,5082.53,5073.35,5073.36,300.0,5055.1082,5055.1082,5045.9777,5045.9876,300.0
2024-11-21 10:20:00,5073.36,5073.36,5059.19,5060.37,400.0,5045.9876,5045.9876,5031.8941,5033.0677,400.0
2024-11-21 10:25:00,5065.82,5069.02,5060.57,5060.57,300.0,5038.4883,5041.671,5033.2666,5033.2666,300.0
2024-11-21 10:30:00,5057.41,5077.11,5057.41,5077.11,400.0,5030.1237,5049.7174,5030.1237,5049.7174,400.0
2024-11-21 10:35:00,5066.01,5081.12,5066.01,5075.7,300.0,5038.6773,5053.7058,5038.6773,5048.315,300.0
2024-11-21 10:40:00,5075.7,5075.7,5075.7,5075.7,0.0,5048.315,5048.315,5048.315,5048.315,0.0
2024-11-21 10:45:00,5079.93,5081.03,5079.93,5081.03,200.0,5052.5222,5053.6162,5052.5222,5053.6162,200.0
2024-11-21 10:50:00,5081.03,5081.64,5081.02,5081.64,300.0,5053.6162,5054.223,5053.6063,5054.223,300.0
2024-11-21 10:55:00,5083.03,5090.18,5083.03,5090.18,200.0,5055.6055,5062.7169,5055.6055,5062.7169,200.0
2024-11-21 11:00:00,5091.54,5097.99,5091.54,5091.58,808.0,5064.0695,5070.4847,5064.0695,5064.1093,808.0
2024-11-21 11:05:00,5098.2,5100.22,5097.09,5098.32,1100.0,5070.6936,5072.7027,5069.5896,5070.813,1100.0
2024-11-21 11:10:00,5101.88,5101.88,5100.25,5100.26,298.0,5074.3538,5074.3538,5072.7325,5072.7425,298.0
2024-11-21 11:15:00,5100.14,5100.14,5097.97,5097.97,500.0,5072.6231,5072.6231,5070.4648,5070.4648,500.0
2024-11-21 11:20:00,5095.16,5097.56,5093.31,5097.56,800.0,5067.67,5070.0571,5065.83,5070.0571,800.0
2024-11-21 11:25:00,5104.42,5109.22,5098.53,5109.22,350.0,5076.88,5081.6542,5071.0218,5081.6542,350.0
2024-11-21 11:30:00,5110.0,5110.0,5110.0,5110.0,100.0,5082.4299,5082.4299,5082.4299,5082.4299,100.0
2024-11-21 11:35:00,5112.05,5119.0,5105.63,5119.0,1856.0,5084.4689,5091.3814,5078.0835,5091.3814,1856.0
2024-11-21 11:40:00,5119.0,5119.0,5119.0,5119.0,0.0,5091.3814,5091.3814,5091.3814,5091.3814,0.0
2024-11-21 11:45:00,5124.04,5128.87,5124.04,5128.87,600.0,5096.3942,5101.1981,5096.3942,5101.1981,600.0
2024-11-21 11:50:00,5131.12,5131.12,5127.0,5127.0,518.0,5103.436,5103.436,5099.3382,5099.3382,518.0
2024-11-21 11:55:00,5129.34,5139.75,5122.67,5139.75,2845.0,5101.6656,5112.0194,5095.0316,5112.0194,2845.0
2024-11-21 12:00:00,5141.93,5141.93,5136.8,5140.66,1408.0,5114.1877,5114.1877,5109.0853,5112.9245,1408.0
2024-11-21 12:05:00,5139.29,5141.0,5139.29,5141.0,200.0,5111.5619,5113.2627,5111.5619,5113.2627,200.0
2024-11-21 12:10:00,5139.44,5139.44,5138.85,5138.85,200.0,5111.7111,5111.7111,5111.1243,5111.1243,200.0
2024-11-21 12:15:00,5138.46,5138.47,5138.46,5138.46,100.0,5110.7364,5110.7463,5110.7364,5110.7364,100.0
2024-11-21 12:20:00,5138.74,5138.74,5138.47,5138.47,206.0,5111.0149,5111.0149,5110.7463,5110.7463,206.0
2024-11-21 12:25:00,5138.47,5138.47,5138.47,5138.47,0.0,5110.7463,5110.7463,5110.7463,5110.7463,0.0
2024-11-21 12:30:00,5145.0,5148.46,5145.0,5148.46,700.0,5117.2411,5120.6824,5117.2411,5120.6824,700.0
2024-11-21 12:35:00,5145.43,5150.02,5145.42,5150.01,400.0,5117.6688,5122.234,5117.6588,5122.2241,400.0
2024-11-21 12:40:00,5156.7,5168.15,5156.48,5168.15,1360.0,5128.878,5140.2662,5128.6592,5140.2662,1360.0
2024-11-21 12:45:00,5169.24,5172.51,5165.05,5172.51,300.0,5141.3503,5144.6027,5137.1829,5144.6027,300.0
2024-11-21 12:50:00,5154.43,5154.43,5154.43,5154.43,654.0,5126.6202,5126.6202,5126.6202,5126.6202,654.0
2024-11-21 12:55:00,5142.41,5152.88,5142.41,5152.88,600.0,5114.6651,5125.0786,5114.6651,5125.0786,600.0
2024-11-21 13:00:00,5152.08,5152.08,5152.08,5152.08,100.0,5124.2829,5124.2829,5124.2829,5124.2829,100.0
2024-11-21 13:05:00,5156.86,5168.78,5154.73,5167.16,900.0,5129.0371,5140.8928,5126.9186,5139.2815,900.0
2024-11-21 13:10:00,5166.12,5173.01,5166.12,5169.7,467.0,5138.2472,5145.1,5138.2472,5141.8078,467.0
2024-11-21 13:15:00,5164.42,5166.51,5164.42,5164.92,600.0,5136.5563,5138.6351,5136.5563,5137.0536,600.0
2024-11-21 13:20:00,5164.92,5164.92,5164.92,5164.92,0.0,5137.0536,5137.0536,5137.0536,5137.0536,0.0
2024-11-21 13:25:00,5168.85,5168.85,5166.77,5166.77,256.0,5140.9624,5140.9624,5138.8936,5138.8936,256.0
2024-11-21 13:30:00,5168.37,5168.37,5168.37,5168.37,100.0,5140.485,5140.485,5140.485,5140.485,100.0
2024-11-21 13:35:00,5167.69,5169.18,5167.68,5169.18,300.0,5139.8087,5141.2906,5139.7987,5141.2906,300.0
2024-11-21 13:40:00,5168.16,5175.57,5168.16,5175.57,405.0,5140.2762,5147.6462,5140.2762,5147.6462,405.0
2024-11-21 13:45:00,5179.9,5179.9,5179.89,5179.9,100.0,5151.9528,5151.9528,5151.9429,5151.9528,100.0
2024-11-21 13:50:00,5175.54,5180.33,5175.54,5180.32,834.0,5147.6163,5152.3805,5147.6163,5152.3705,834.0
2024-11-21 13:55:00,5180.47,5180.47,5180.46,5180.47,100.0,5152.5197,5152.5197,5152.5098,5152.5197,100.0
2024-11-21 14:00:00,5180.88,5183.7,5180.87,5183.7,200.0,5152.9275,5155.7323,5152.9176,5155.7323,200.0
2024-11-21 14:05:00,5182.72,5182.72,5175.0,5177.99,1840.0,5154.7576,5154.7576,5147.0792,5150.0531,1840.0
2024-11-21 14:10:00,5175.0,5179.6,5175.0,5177.94,556.0,5147.0792,5151.6544,5147.0792,5150.0034,556.0
2024-11-21 14:15:00,5179.95,5179.95,5179.95,5179.95,100.0,5152.0025,5152.0025,5152.0025,5152.0025,100.0
2024-11-21 14:20:00,5173.3,5182.59,5173.3,5182.59,300.0,5145.3884,5154.6283,5145.3884,5154.6283,300.0
2024-11-21 14:25:00,5182.87,5182.9,5182.54,5182.9,477.0,5154.9068,5154.9366,5154.5786,5154.9366,477.0
2024-11-21 14:30:00,5186.41,5186.42,5182.79,5185.48,480.0,5158.4277,5158.4376,5154.8272,5157.5027,480.0
2024-11-21 14:35:00,5189.63,5190.0,5185.0,5190.0,742.0,5161.6303,5161.9983,5157.0253,5161.9983,742.0
2024-11-21 14:40:00,5187.1,5189.11,5184.31,5184.31,600.0,5159.114,5161.1131,5156.339,5156.339,600.0
2024-11-21 14:45:00,5181.72,5182.03,5181.72,5182.03,200.0,5153.763,5154.0713,5153.763,5154.0713,200.0
2024-11-21 14:50:00,5182.03,5182.03,5182.03,5182.03,0.0,5154.0713,5154.0713,5154.0713,5154.0713,0.0
2024-11-21 14:55:00,5193.43,5196.77,5193.43,5196.77,200.0,5165.4098,5168.7318,5165.4098,5168.7318,200.0
2024-11-21 15:00:00,5194.63,5194.63,5187.72,5192.66,300.0,5166.6033,5166.6033,5159.7306,5164.644,300.0
2024-11-21 15:05:00,5193.41,5194.19,5189.53,5194.18,500.0,5165.3899,5166.1657,5161.5309,5166.1558,500.0
2024-11-21 15:10:00,5194.87,5206.96,5194.86,5206.96,1418.0,5166.842,5178.8668,5166.8321,5178.8668,1418.0
2024-11-21 15:15:00,5209.66,5209.66,5205.78,5205.78,200.0,5181.5522,5181.5522,5177.6932,5177.6932,200.0
2024-11-21 15:20:00,5204.99,5206.26,5204.99,5206.26,200.0,5176.9074,5178.1706,5176.9074,5178.1706,200.0
2024-11-21 15:25:00,5201.61,5208.12,5201.57,5208.12,1760.0,5173.5457,5180.0206,5173.5059,5180.0206,1760.0
2024-11-21 15:30:00,5208.63,5211.0,5208.63,5211.0,1108.0,5180.5278,5182.885,5180.5278,5182.885,1108.0
2024-11-21 15:35:00,5204.57,5207.01,5202.05,5205.11,1121.0,5176.4897,5178.9165,5173.9833,5177.0268,1121.0
2024-11-21 15:40:00,5198.68,5198.68,5198.68,5198.68,100.0,5170.6315,5170.6315,5170.6315,5170.6315,100.0
2024-11-21 15:45:00,5196.38,5196.4,5196.38,5196.38,400.0,5168.3439,5168.3638,5168.3439,5168.3439,400.0
2024-11-21 15:50:00,5196.38,5199.56,5195.28,5199.48,900.0,5168.3439,5171.5067,5167.2498,5171.4272,900.0
2024-11-21 15:55:00,5204.26,5211.66,5201.6,5209.2,3019.0,5176.1814,5183.5415,5173.5357,5181.0947,3019.0
2024-11-22 09:30:00,5202.54,5206.15,5199.68,5199.69,3837.0,5174.4707,5178.0612,5171.6261,5171.636,3837.0
2024-11-22 09:35:00,5213.56,5213.56,5202.26,5209.96,500.0,5185.4312,5185.4312,5174.1922,5181.8506,500.0
2024-11-22 09:40:00,5215.91,5216.0,5213.59,5213.59,500.0,5187.7685,5187.858,5185.461,5185.461,500.0
2024-11-22 09:45:00,5196.0,5206.71,5196.0,5203.5,1000.0,5167.9659,5178.6182,5167.9659,5175.4255,1000.0
2024-11-22 09:50:00,5191.35,5191.35,5174.7,5178.5,400.0,5163.341,5163.341,5146.7809,5150.5604,400.0
2024-11-22 09:55:00,5178.0,5200.54,5166.56,5185.88,5511.0,5150.0631,5172.4815,5138.6848,5157.9005,5511.0
2024-11-22 10:00:00,5175.0,5183.97,5175.0,5176.33,622.0,5147.0792,5156.0009,5147.0792,5148.4021,622.0
2024-11-22 10:05:00,5176.33,5176.33,5172.58,5172.59,400.0,5148.4021,5148.4021,5144.6723,5144.6822,400.0
2024-11-22 10:10:00,5162.33,5178.96,5162.33,5178.96,1404.0,5134.4776,5151.0179,5134.4776,5151.0179,1404.0
2024-11-22 10:15:00,5180.32,5182.9,5180.32,5182.9,500.0,5152.3705,5154.9366,5152.3705,5154.9366,500.0
2024-11-22 10:20:00,5179.82,5180.48,5179.82,5179.82,400.0,5151.8732,5152.5297,5151.8732,5151.8732,400.0
2024-11-22 10:25:00,5179.82,5183.64,5169.27,5177.58,3800.0,5151.8732,5155.6726,5141.3802,5149.6453,3800.0
2024-11-22 10:30:00,5177.58,5194.8,5177.58,5194.4,1319.0,5149.6453,5166.7724,5149.6453,5166.3746,1319.0
2024-11-22 10:35:00,5191.39,5191.39,5191.38,5191.39,100.0,5163.3808,5163.3808,5163.3709,5163.3808,100.0
2024-11-22 10:40:00,5192.69,5194.16,5189.3,5189.3,600.0,5164.6738,5166.1359,5161.3021,5161.3021,600.0
2024-11-22 10:45:00,5186.62,5199.89,5186.61,5198.23,900.0,5158.6366,5171.835,5158.6266,5170.1839,900.0
2024-11-22 10:50:00,5185.7,5185.7,5185.69,5185.7,100.0,5157.7215,5157.7215,5157.7116,5157.7215,100.0
2024-11-22 10:55:00,5178.23,5183.61,5177.65,5183.61,500.0,5150.2918,5155.6428,5149.7149,5155.6428,500.0
2024-11-22 11:00:00,5187.15,5199.49,5187.15,5193.94,400.0,5159.1637,5171.4371,5159.1637,5165.9171,400.0
2024-11-22 11:05:00,5198.92,5198.92,5181.53,5181.53,752.0,5170.8702,5170.8702,5153.574,5153.574,752.0
2024-11-22 11:10:00,5181.51,5181.51,5180.76,5180.76,300.0,5153.5541,5153.5541,5152.8082,5152.8082,300.0
2024-11-22 11:15:00,5180.23,5181.26,5180.23,5181.26,300.0,5152.281,5153.3055,5152.281,5153.3055,300.0
2024-11-22 11:20:00,5175.44,5177.54,5175.44,5177.54,203.0,5147.5169,5149.6055,5147.5169,5149.6055,203.0
2024-11-22 11:25:00,5177.67,5177.67,5166.47,5166.47,1011.0,5149.7348,5149.7348,5138.5953,5138.5953,1011.0
2024-11-22 11:30:00,5171.6,5171.77,5162.93,5169.46,600.0,5143.6976,5143.8667,5135.0744,5141.5691,600.0
2024-11-22 11:35:00,5173.44,5173.98,5156.84,5172.66,2107.0,5145.5277,5146.0647,5129.0172,5144.7519,2107.0
2024-11-22 11:40:00,5174.72,5174.72,5160.71,5160.71,800.0,5146.8008,5146.8008,5132.8663,5132.8663,800.0
2024-11-22 11:45:00,5149.02,5156.0,5148.42,5156.0,300.0,5121.2394,5128.1818,5120.6427,5128.1818,300.0
2024-11-22 11:50:00,5160.93,5160.93,5152.87,5152.87,300.0,5133.0852,5133.0852,5125.0686,5125.0686,300.0
2024-11-22 11:55:00,5169.68,5169.68,5164.38,5165.73,500.0,5141.7879,5141.7879,5136.5165,5137.8593,500.0
2024-11-22 12:00:00,5156.91,5170.02,5154.2,5170.02,800.0,5129.0868,5142.1261,5126.3915,5142.1261,800.0
2024-11-22 12:05:00,5165.53,5170.47,5163.28,5168.48,900.0,5137.6603,5142.5737,5135.4225,5140.5944,900.0
2024-11-22 12:10:00,5168.48,5173.68,5161.13,5161.13,720.0,5140.5944,5145.7664,5133.2841,5133.2841,720.0
2024-11-22 12:15:00,5169.34,5169.34,5157.4,5161.45,600.0,5141.4498,5141.4498,5129.5742,5133.6024,600.0
2024-11-22 12:20:00,5165.54,5165.54,5165.54,5165.54,200.0,5137.6703,5137.6703,5137.6703,5137.6703,200.0
2024-11-22 12:25:00,5158.95,5158.95,5158.95,5158.95,100.0,5131.1158,5131.1158,5131.1158,5131.1158,100.0
2024-11-22 12:30:00,5165.53,5165.53,5151.45,5152.81,900.0,5137.6603,5137.6603,5123.6563,5125.009,900.0
2024-11-22 12:35:00,5152.81,5152.81,5150.17,5150.17,550.0,5125.009,5125.009,5122.3832,5122.3832,550.0
2024-11-22 12:40:00,5155.35,5155.35,5153.57,5153.57,300.0,5127.5353,5127.5353,5125.7649,5125.7649,300.0
2024-11-22 12:45:00,5151.69,5152.66,5151.69,5152.08,300.0,5123.895,5124.8598,5123.895,5124.2829,300.0
2024-11-22 12:50:00,5157.9,5162.95,5157.27,5159.2,400.0,5130.0715,5135.0943,5129.4449,5131.3645,400.0
2024-11-22 12:55:00,5165.08,5165.08,5165.08,5165.08,100.0,5137.2128,5137.2128,5137.2128,5137.2128,100.0
2024-11-22 13:00:00,5165.25,5165.25,5164.83,5164.83,200.0,5137.3819,5137.3819,5136.9641,5136.9641,200.0
2024-11-22 13:05:00,5165.9,5165.93,5165.04,5165.69,400.0,5138.0283,5138.0582,5137.173,5137.8195,400.0
2024-11-22 13:10:00,5172.93,5174.94,5172.93,5174.54,500.0,5145.0204,5147.0196,5145.0204,5146.6217,500.0
2024-11-22 13:15:00,5174.54,5174.54,5174.54,5174.54,0.0,5146.6217,5146.6217,5146.6217,5146.6217,0.0
2024-11-22 13:20:00,5169.81,5171.27,5162.73,5171.15,1200.0,5141.9172,5143.3694,5134.8754,5143.25,1200.0
2024-11-22 13:25:00,5164.23,5170.91,5164.23,5170.91,207.0,5136.3674,5143.0113,5136.3674,5143.0113,207.0
2024-11-22 13:30:00,5170.63,5170.63,5165.3,5165.3,300.0,5142.7328,5142.7328,5137.4316,5137.4316,300.0
2024-11-22 13:35:00,5163.68,5163.68,5161.3,5162.25,300.0,5135.8203,5135.8203,5133.4532,5134.398,300.0
2024-11-22 13:40:00,5163.64,5163.64,5159.69,5159.7,500.0,5135.7805,5135.7805,5131.8518,5131.8618,500.0
2024-11-22 13:45:00,5165.04,5165.04,5163.95,5163.95,300.0,5137.173,5137.173,5136.0889,5136.0889,300.0
2024-11-22 13:50:00,5165.72,5167.72,5165.72,5167.72,400.0,5137.8493,5139.8385,5137.8493,5139.8385,400.0
2024-11-22 13:55:00,5167.72,5167.72,5167.04,5167.04,400.0,5139.8385,5139.8385,5139.1622,5139.1622,400.0
2024-11-22 14:00:00,5166.15,5166.15,5166.15,5166.15,100.0,5138.277,5138.277,5138.277,5138.277,100.0
2024-11-22 14:05:00,5165.64,5165.64,5165.63,5165.64,100.0,5137.7697,5137.7697,5137.7598,5137.7697,100.0
2024-11-22 14:10:00,5165.25,5165.25,5165.25,5165.25,100.0,5137.3819,5137.3819,5137.3819,5137.3819,100.0
2024-11-22 14:15:00,5158.3,5159.76,5158.3,5159.76,463.0,5130.4693,5131.9215,5130.4693,5131.9215,463.0
2024-11-22 14:20:00,5159.76,5159.76,5159.75,5159.76,100.0,5131.9215,5131.9215,5131.9115,5131.9215,100.0
2024-11-22 14:25:00,5163.1,5163.1,5163.09,5163.1,100.0,5135.2435,5135.2435,5135.2335,5135.2435,100.0
2024-11-22 14:30:00,5163.44,5163.44,5163.44,5163.44,100.0,5135.5816,5135.5816,5135.5816,5135.5816,100.0
2024-11-22 14:35:00,5163.44,5163.44,5163.44,5163.44,0.0,5135.5816,5135.5816,5135.5816,5135.5816,0.0
2024-11-22 14:40:00,5163.44,5163.44,5163.44,5163.44,0.0,5135.5816,5135.5816,5135.5816,5135.5816,0.0
2024-11-22 14:45:00,5152.9,5156.08,5152.9,5156.07,353.0,5125.0985,5128.2613,5125.0985,5128.2514,353.0
2024-11-22 14:50:00,5157.09,5159.47,5156.88,5157.2,800.0,5129.2659,5131.633,5129.057,5129.3753,800.0
2024-11-22 14:55:00,5159.98,5159.98,5158.7,5158.7,200.0,5132.1403,5132.1403,5130.8672,5130.8672,200.0
2024-11-22 15:00:00,5152.9,5153.24,5150.9,5150.9,525.0,5125.0985,5125.4366,5123.1093,5123.1093,525.0
2024-11-22 15:05:00,5149.2,5149.21,5149.2,5149.2,100.0,5121.4184,5121.4284,5121.4184,5121.4184,100.0
2024-11-22 15:10:00,5148.46,5148.46,5140.84,5140.84,600.0,5120.6824,5120.6824,5113.1036,5113.1036,600.0
2024-11-22 15:15:00,5143.06,5157.78,5143.05,5147.18,1100.0,5115.3116,5129.9522,5115.3016,5119.4093,1100.0
2024-11-22 15:20:00,5152.72,5155.0,5152.11,5152.11,949.0,5124.9195,5127.1872,5124.3127,5124.3127,949.0
2024-11-22 15:25:00,5152.89,5156.65,5152.37,5156.65,1099.0,5125.0885,5128.8283,5124.5713,5128.8283,1099.0
2024-11-22 15:30:00,5157.46,5165.34,5157.46,5160.66,900.0,5129.6339,5137.4714,5129.6339,5132.8166,900.0
2024-11-22 15:35:00,5161.97,5162.93,5160.19,5162.93,945.0,5134.1195,5135.0744,5132.3492,5135.0744,945.0
2024-11-22 15:40:00,5163.49,5166.81,5163.49,5166.81,1000.0,5135.6313,5138.9334,5135.6313,5138.9334,1000.0
2024-11-22 15:45:00,5165.62,5169.06,5163.93,5165.7,1155.0,5137.7499,5141.1713,5136.069,5137.8294,1155.0
2024-11-22 15:50:00,5165.26,5169.68,5164.05,5169.68,1282.0,5137.3918,5141.7879,5136.1883,5141.7879,1282.0
2024-11-22 15:55:00,5176.79,5179.19,5169.03,5174.16,4534.0,5148.8596,5151.2466,5141.1415,5146.2438,4534.0
2024-11-25 09:30:00,5213.0,5213.0,5191.02,5212.99,4015.0,5184.8742,5184.8742,5163.0128,5184.8643,4015.0
2024-11-25 09:35:00,5208.6,5225.03,5206.83,5221.53,800.0,5180.498,5196.8393,5178.7375,5193.3582,800.0
2024-11-25 09:40:00,5223.65,5227.94,5209.1,5220.53,1170.0,5195.4668,5199.7336,5180.9953,5192.3636,1170.0
2024-11-25 09:45:00,5233.82,5233.82,5228.82,5228.82,400.0,5205.5819,5205.5819,5200.6089,5200.6089,400.0
2024-11-25 09:50:00,5221.17,5230.83,5221.17,5228.0,400.0,5193.0001,5202.608,5193.0001,5199.7933,400.0
2024-11-25 09:55:00,5235.47,5237.0,5226.86,5226.86,1275.0,5207.223,5208.7447,5198.6594,5198.6594,1275.0
2024-11-25 10:00:00,5219.22,5219.22,5216.94,5216.94,1100.0,5191.0607,5191.0607,5188.793,5188.793,1100.0
2024-11-25 10:05:00,5222.25,5222.25,5220.95,5222.05,800.0,5194.0743,5194.0743,5192.7813,5193.8754,800.0
2024-11-25 10:10:00,5213.53,5213.53,5205.14,5211.01,548.0,5185.4014,5185.4014,5177.0566,5182.895,548.0
2024-11-25 10:15:00,5205.03,5205.04,5205.03,5205.03,100.0,5176.9472,5176.9572,5176.9472,5176.9472,100.0
2024-11-25 10:20:00,5201.12,5201.12,5194.1,5194.1,300.0,5173.0583,5173.0583,5166.0762,5166.0762,300.0
2024-11-25 10:25:00,5199.03,5204.55,5196.94,5204.55,300.0,5170.9796,5176.4698,5168.9009,5176.4698,300.0
2024-11-25 10:30:00,5209.0,5209.0,5200.61,5200.61,700.0,5180.8958,5180.8958,5172.5511,5172.5511,700.0
2024-11-25 10:35:00,5197.0,5197.73,5178.14,5178.14,876.0,5168.9605,5169.6866,5150.2023,5150.2023,876.0
2024-11-25 10:40:00,5195.82,5205.71,5193.98,5205.7,1200.0,5167.7869,5177.6236,5165.9568,5177.6136,1200.0
2024-11-25 10:45:00,5205.7,5205.7,5205.7,5205.7,0.0,5177.6136,5177.6136,5177.6136,5177.6136,0.0
2024-11-25 10:50:00,5205.7,5205.7,5205.7,5205.7,0.0,5177.6136,5177.6136,5177.6136,5177.6136,0.0
2024-11-25 10:55:00,5205.7,5205.7,5205.7,5205.7,0.0,5177.6136,5177.6136,5177.6136,5177.6136,0.0
2024-11-25 11:00:00,5198.13,5198.13,5193.42,5193.42,316.0,5170.0845,5170.0845,5165.3999,5165.3999,316.0
2024-11-25 11:05:00,5195.25,5195.25,5195.25,5195.25,100.0,5167.22,5167.22,5167.22,5167.22,100.0
2024-11-25 11:10:00,5200.0,5200.0,5197.56,5197.56,200.0,5171.9444,5171.9444,5169.5175,5169.5175,200.0
2024-11-25 11:15:00,5197.56,5197.56,5197.56,5197.56,0.0,5169.5175,5169.5175,5169.5175,5169.5175,0.0
2024-11-25 11:20:00,5202.93,5202.93,5202.93,5202.93,100.0,5174.8586,5174.8586,5174.8586,5174.8586,100.0
2024-11-25 11:25:00,5202.93,5202.93,5202.93,5202.93,0.0,5174.8586,5174.8586,5174.8586,5174.8586,0.0
2024-11-25 11:30:00,5199.88,5199.88,5199.88,5199.88,100.0,5171.825,5171.825,5171.825,5171.825,100.0
2024-11-25 11:35:00,5199.88,5199.88,5199.88,5199.88,0.0,5171.825,5171.825,5171.825,5171.825,0.0
2024-11-25 11:40:00,5196.31,5196.31,5195.09,5195.09,200.0,5168.2743,5168.2743,5167.0609,5167.0609,200.0
2024-11-25 11:45:00,5195.81,5195.86,5195.81,5195.86,200.0,5167.777,5167.8267,5167.777,5167.8267,200.0
2024-11-25 11:50:00,5195.86,5195.86,5195.86,5195.86,0.0,5167.8267,5167.8267,5167.8267,5167.8267,0.0
2024-11-25 11:55:00,5195.86,5195.86,5195.86,5195.86,0.0,5167.8267,5167.8267,5167.8267,5167.8267,0.0
2024-11-25 12:00:00,5188.92,5189.4,5188.87,5188.87,1192.0,5160.9241,5161.4016,5160.8744,5160.8744,1192.0
2024-11-25 12:05:00,5174.82,5180.92,5174.81,5180.84,700.0,5146.9002,5152.9673,5146.8903,5152.8877,700.0
2024-11-25 12:10:00,5180.84,5180.84,5180.84,5180.84,100.0,5152.8877,5152.8877,5152.8877,5152.8877,100.0
2024-11-25 12:15:00,5177.05,5177.39,5177.04,5177.39,400.0,5149.1182,5149.4564,5149.1082,5149.4564,400.0
2024-11-25 12:20:00,5178.78,5178.78,5178.78,5178.78,200.0,5150.8389,5150.8389,5150.8389,5150.8389,200.0
2024-11-25 12:25:00,5178.78,5178.78,5178.78,5178.78,0.0,5150.8389,5150.8389,5150.8389,5150.8389,0.0
2024-11-25 12:30:00,5178.11,5178.11,5178.11,5178.11,100.0,5150.1725,5150.1725,5150.1725,5150.1725,100.0
2024-11-25 12:35:00,5172.34,5172.76,5168.2,5168.2,676.0,5144.4336,5144.8513,5140.3159,5140.3159,676.0
2024-11-25 12:40:00,5171.16,5171.16,5160.0,5160.0,400.0,5143.26,5143.26,5132.1602,5132.1602,400.0
2024-11-25 12:45:00,5153.74,5158.71,5153.73,5158.71,300.0,5125.934,5130.8771,5125.924,5130.8771,300.0
2024-11-25 12:50:00,5172.59,5175.48,5172.59,5175.48,200.0,5144.6822,5147.5567,5144.6822,5147.5567,200.0
2024-11-25 12:55:00,5175.48,5175.48,5175.48,5175.48,0.0,5147.5567,5147.5567,5147.5567,5147.5567,0.0
2024-11-25 13:00:00,5179.78,5181.79,5179.78,5181.79,300.0,5151.8335,5153.8326,5151.8335,5153.8326,300.0
2024-11-25 13:05:00,5183.01,5183.06,5183.01,5183.06,300.0,5155.046,5155.0958,5155.046,5155.0958,300.0
2024-11-25 13:10:00,5183.06,5183.06,5183.06,5183.06,0.0,5155.0958,5155.0958,5155.0958,5155.0958,0.0
2024-11-25 13:15:00,5183.06,5183.06,5183.06,5183.06,0.0,5155.0958,5155.0958,5155.0958,5155.0958,0.0
2024-11-25 13:20:00,5183.06,5183.06,5183.06,5183.06,0.0,5155.0958,5155.0958,5155.0958,5155.0958,0.0
2024-11-25 13:25:00,5196.15,5196.15,5192.96,5192.96,200.0,5168.1151,5168.1151,5164.9423,5164.9423,200.0
2024-11-25 13:30:00,5192.96,5192.96,5192.96,5192.96,0.0,5164.9423,5164.9423,5164.9423,5164.9423,0.0
2024-11-25 13:35:00,5192.3,5192.3,5192.3,5192.3,100.0,5164.2859,5164.2859,5164.2859,5164.2859,100.0
2024-11-25 13:40:00,5189.31,5189.31,5187.31,5187.31,500.0,5161.312,5161.312,5159.3228,5159.3228,500.0
2024-11-25 13:45:00,5187.31,5187.31,5187.31,5187.31,0.0,5159.3228,5159.3228,5159.3228,5159.3228,0.0
2024-11-25 13:50:00,5182.25,5182.25,5180.03,5180.03,200.0,5154.2901,5154.2901,5152.0821,5152.0821,200.0
2024-11-25 13:55:00,5178.95,5178.95,5175.35,5175.35,200.0,5151.0079,5151.0079,5147.4274,5147.4274,200.0
2024-11-25 14:00:00,5177.45,5186.0,5177.44,5182.15,757.0,5149.516,5158.0199,5149.5061,5154.1907,757.0
2024-11-25 14:05:00,5182.15,5182.15,5182.15,5182.15,0.0,5154.1907,5154.1907,5154.1907,5154.1907,0.0
2024-11-25 14:10:00,5190.6,5190.6,5190.6,5190.6,100.0,5162.5951,5162.5951,5162.5951,5162.5951,100.0
2024-11-25 14:15:00,5193.57,5193.58,5193.57,5193.57,100.0,5165.5491,5165.559,5165.5491,5165.5491,100.0
2024-11-25 14:20:00,5193.57,5193.57,5193.57,5193.57,0.0,5165.5491,5165.5491,5165.5491,5165.5491,0.0
2024-11-25 14:25:00,5189.91,5189.91,5189.91,5189.91,100.0,5161.9088,5161.9088,5161.9088,5161.9088,100.0
2024-11-25 14:30:00,5189.94,5189.94,5187.21,5187.21,300.0,5161.9386,5161.9386,5159.2234,5159.2234,300.0
2024-11-25 14:35:00,5186.47,5186.47,5185.16,5185.16,500.0,5158.4874,5158.4874,5157.1844,5157.1844,500.0
2024-11-25 14:40:00,5189.58,5189.58,5189.57,5189.58,182.0,5161.5806,5161.5806,5161.5706,5161.5806,182.0
2024-11-25 14:45:00,5185.22,5185.22,5185.22,5185.22,100.0,5157.2441,5157.2441,5157.2441,5157.2441,100.0
2024-11-25 14:50:00,5185.22,5185.22,5185.22,5185.22,0.0,5157.2441,5157.2441,5157.2441,5157.2441,0.0
2024-11-25 14:55:00,5185.6,5185.6,5185.6,5185.6,100.0,5157.6221,5157.6221,5157.6221,5157.6221,100.0
2024-11-25 15:00:00,5181.6,5181.6,5181.59,5181.6,100.0,5153.6436,5153.6436,5153.6337,5153.6436,100.0
2024-11-25 15:05:00,5181.6,5181.6,5181.6,5181.6,0.0,5153.6436,5153.6436,5153.6436,5153.6436,0.0
2024-11-25 15:10:00,5181.6,5181.6,5181.6,5181.6,0.0,5153.6436,5153.6436,5153.6436,5153.6436,0.0
2024-11-25 15:15:00,5181.6,5181.6,5181.6,5181.6,0.0,5153.6436,5153.6436,5153.6436,5153.6436,0.0
2024-11-25 15:20:00,5182.06,5183.5,5174.9,5174.9,958.0,5154.1012,5155.5334,5146.9798,5146.9798,958.0
2024-11-25 15:25:00,5177.67,5177.67,5177.67,5177.67,100.0,5149.7348,5149.7348,5149.7348,5149.7348,100.0
2024-11-25 15:30:00,5178.03,5179.91,5177.65,5179.91,600.0,5150.0929,5151.9628,5149.7149,5151.9628,600.0
2024-11-25 15:35:00,5179.91,5179.91,5179.91,5179.91,0.0,5151.9628,5151.9628,5151.9628,5151.9628,0.0
2024-11-25 15:40:00,5189.47,5189.47,5187.82,5187.82,300.0,5161.4712,5161.4712,5159.8301,5159.8301,300.0
2024-11-25 15:45:00,5187.36,5187.36,5187.36,5187.36,100.0,5159.3726,5159.3726,5159.3726,5159.3726,100.0
2024-11-25 15:50:00,5184.67,5184.67,5157.67,5163.36,4891.0,5156.6971,5156.6971,5129.8427,5135.502,4891.0
2024-11-25 15:55:00,5150.79,5157.67,5073.68,5103.67,18357.0,5122.9999,5129.8427,5046.3059,5076.1341,18357.0
2024-11-26 09:30:00,5110.0,5156.8,5110.0,5133.34,3286.0,5082.4299,5128.9774,5082.4299,5105.644,3286.0
2024-11-26 09:35:00,5143.51,5143.51,5143.51,5143.51,500.0,5115.7591,5115.7591,5115.7591,5115.7591,500.0
2024-11-26 09:40:00,5143.51,5160.73,5143.51,5160.73,500.0,5115.7591,5132.8862,5115.7591,5132.8862,500.0
2024-11-26 09:45:00,5164.99,5164.99,5135.0,5141.72,905.0,5137.1233,5137.1233,5107.2951,5113.9788,905.0
2024-11-26 09:50:00,5141.85,5150.25,5141.84,5148.38,700.0,5114.1081,5122.4628,5114.0982,5120.6029,700.0
2024-11-26 09:55:00,5149.25,5155.27,5149.25,5155.27,200.0,5121.4682,5127.4557,5121.4682,5127.4557,200.0
2024-11-26 10:00:00,5152.67,5152.67,5147.29,5147.29,200.0,5124.8697,5124.8697,5119.5188,5119.5188,200.0
2024-11-26 10:05:00,5146.34,5163.47,5146.34,5158.07,300.0,5118.5739,5135.6115,5118.5739,5130.2406,300.0
2024-11-26 10:10:00,5155.74,5155.74,5151.39,5151.39,200.0,5127.9232,5127.9232,5123.5966,5123.5966,200.0
2024-11-26 10:15:00,5147.32,5147.33,5140.18,5143.62,700.0,5119.5486,5119.5585,5112.4471,5115.8686,700.0
2024-11-26 10:20:00,5143.62,5143.62,5143.62,5143.62,0.0,5115.8686,5115.8686,5115.8686,5115.8686,0.0
2024-11-26 10:25:00,5148.95,5149.42,5148.94,5149.42,300.0,5121.1698,5121.6373,5121.1598,5121.6373,300.0
2024-11-26 10:30:00,5142.78,5142.78,5142.78,5142.78,100.0,5115.0331,5115.0331,5115.0331,5115.0331,100.0
2024-11-26 10:35:00,5144.39,5145.42,5144.39,5145.42,300.0,5116.6344,5117.6588,5116.6344,5117.6588,300.0
2024-11-26 10:40:00,5158.0,5158.0,5158.0,5158.0,100.0,5130.171,5130.171,5130.171,5130.171,100.0
2024-11-26 10:45:00,5160.51,5161.32,5160.51,5161.32,651.0,5132.6674,5133.4731,5132.6674,5133.4731,651.0
2024-11-26 10:50:00,5151.11,5151.11,5151.11,5151.11,200.0,5123.3181,5123.3181,5123.3181,5123.3181,200.0
2024-11-26 10:55:00,5149.39,5155.79,5148.54,5155.79,300.0,5121.6074,5127.9729,5120.762,5127.9729,300.0
2024-11-26 11:00:00,5155.79,5155.79,5155.79,5155.79,0.0,5127.9729,5127.9729,5127.9729,5127.9729,0.0
2024-11-26 11:05:00,5149.58,5153.16,5149.58,5151.12,300.0,5121.7964,5125.3571,5121.7964,5123.3281,300.0
2024-11-26 11:10:00,5152.35,5153.4,5152.34,5153.15,800.0,5124.5515,5125.5958,5124.5415,5125.3471,800.0
2024-11-26 11:15:00,5150.75,5150.75,5150.75,5150.75,500.0,5122.9601,5122.9601,5122.9601,5122.9601,500.0
2024-11-26 11:20:00,5150.73,5150.97,5150.73,5150.97,300.0,5122.9402,5123.1789,5122.9402,5123.1789,300.0
2024-11-26 11:25:00,5150.97,5150.97,5150.97,5150.97,0.0,5123.1789,5123.1789,5123.1789,5123.1789,0.0
2024-11-26 11:30:00,5148.53,5152.7,5148.52,5152.7,638.0,5120.7521,5124.8996,5120.7421,5124.8996,638.0
2024-11-26 11:35:00,5156.6,5156.6,5156.6,5156.6,100.0,5128.7785,5128.7785,5128.7785,5128.7785,100.0
2024-11-26 11:40:00,5153.57,5154.26,5152.91,5154.26,300.0,5125.7649,5126.4511,5125.1084,5126.4511,300.0
2024-11-26 11:45:00,5158.08,5159.22,5158.08,5159.22,200.0,5130.2505,5131.3844,5130.2505,5131.3844,200.0
2024-11-26 11:50:00,5159.22,5159.22,5159.22,5159.22,0.0,5131.3844,5131.3844,5131.3844,5131.3844,0.0
2024-11-26 11:55:00,5159.22,5159.22,5159.22,5159.22,0.0,5131.3844,5131.3844,5131.3844,5131.3844,0.0
2024-11-26 12:00:00,5159.56,5159.56,5159.56,5159.56,100.0,5131.7226,5131.7226,5131.7226,5131.7226,100.0
2024-11-26 12:05:00,5155.3,5156.43,5155.3,5156.18,400.0,5127.4855,5128.6094,5127.4855,5128.3608,400.0
2024-11-26 12:10:00,5156.07,5156.07,5156.07,5156.07,200.0,5128.2514,5128.2514,5128.2514,5128.2514,200.0
2024-11-26 12:15:00,5155.37,5157.74,5155.37,5157.74,200.0,5127.5552,5129.9124,5127.5552,5129.9124,200.0
2024-11-26 12:20:00,5157.74,5157.74,5157.74,5157.74,0.0,5129.9124,5129.9124,5129.9124,5129.9124,0.0
2024-11-26 12:25:00,5157.74,5157.74,5157.74,5157.74,0.0,5129.9124,5129.9124,5129.9124,5129.9124,0.0
2024-11-26 12:30:00,5158.02,5158.02,5155.71,5155.71,676.0,5130.1909,5130.1909,5127.8933,5127.8933,676.0
2024-11-26 12:35:00,5158.91,5158.92,5158.91,5158.91,200.0,5131.0761,5131.086,5131.0761,5131.0761,200.0
2024-11-26 12:40:00,5158.91,5158.91,5158.91,5158.91,0.0,5131.0761,5131.0761,5131.0761,5131.0761,0.0
2024-11-26 12:45:00,5161.16,5161.16,5161.16,5161.16,100.0,5133.3139,5133.3139,5133.3139,5133.3139,100.0
2024-11-26 12:50:00,5161.16,5161.16,5161.16,5161.16,0.0,5133.3139,5133.3139,5133.3139,5133.3139,0.0
2024-11-26 12:55:00,5155.39,5155.39,5154.01,5154.02,300.0,5127.575,5127.575,5126.2025,5126.2124,300.0
2024-11-26 13:00:00,5154.02,5154.02,5154.02,5154.02,0.0,5126.2124,5126.2124,5126.2124,5126.2124,0.0
2024-11-26 13:05:00,5157.45,5157.45,5157.44,5157.45,100.0,5129.6239,5129.6239,5129.614,5129.6239,100.0
2024-11-26 13:10:00,5152.98,5152.98,5143.82,5143.82,800.0,5125.1781,5125.1781,5116.0675,5116.0675,800.0
2024-11-26 13:15:00,5143.82,5143.82,5143.82,5143.82,0.0,5116.0675,5116.0675,5116.0675,5116.0675,0.0
2024-11-26 13:20:00,5143.82,5143.82,5143.82,5143.82,0.0,5116.0675,5116.0675,5116.0675,5116.0675,0.0
2024-11-26 13:25:00,5143.82,5143.82,5143.82,5143.82,0.0,5116.0675,5116.0675,5116.0675,5116.0675,0.0
2024-11-26 13:30:00,5143.82,5143.82,5143.82,5143.82,0.0,5116.0675,5116.0675,5116.0675,5116.0675,0.0
2024-11-26 13:35:00,5143.82,5143.82,5143.82,5143.82,0.0,5116.0675,5116.0675,5116.0675,5116.0675,0.0
2024-11-26 13:40:00,5143.82,5143.82,5143.82,5143.82,0.0,5116.0675,5116.0675,5116.0675,5116.0675,0.0
2024-11-26 13:45:00,5143.82,5143.82,5143.82,5143.82,0.0,5116.0675,5116.0675,5116.0675,5116.0675,0.0
2024-11-26 13:50:00,5143.82,5143.82,5143.82,5143.82,0.0,5116.0675,5116.0675,5116.0675,5116.0675,0.0
2024-11-26 13:55:00,5166.6,5170.0,5166.22,5170.0,600.0,5138.7246,5142.1062,5138.3466,5142.1062,600.0
2024-11-26 14:00:00,5170.0,5170.0,5170.0,5170.0,100.0,5142.1062,5142.1062,5142.1062,5142.1062,100.0
2024-11-26 14:05:00,5169.68,5169.68,5169.68,5169.68,100.0,5141.7879,5141.7879,5141.7879,5141.7879,100.0
2024-11-26 14:10:00,5169.68,5169.68,5169.68,5169.68,0.0,5141.7879,5141.7879,5141.7879,5141.7879,0.0
2024-11-26 14:15:00,5171.05,5171.05,5171.05,5171.05,100.0,5143.1506,5143.1506,5143.1506,5143.1506,100.0
2024-11-26 14:20:00,5171.05,5171.05,5171.05,5171.05,200.0,5143.1506,5143.1506,5143.1506,5143.1506,200.0
2024-11-26 14:25:00,5171.05,5171.05,5171.05,5171.05,0.0,5143.1506,5143.1506,5143.1506,5143.1506,0.0
2024-11-26 14:30:00,5171.05,5171.05,5171.05,5171.05,0.0,5143.1506,5143.1506,5143.1506,5143.1506,0.0
2024-11-26 14:35:00,5167.96,5167.96,5167.96,5167.96,100.0,5140.0772,5140.0772,5140.0772,5140.0772,100.0
2024-11-26 14:40:00,5167.96,5167.96,5167.96,5167.96,0.0,5140.0772,5140.0772,5140.0772,5140.0772,0.0
2024-11-26 14:45:00,5169.2,5170.39,5169.2,5170.38,600.0,5141.3105,5142.4941,5141.3105,5142.4842,600.0
2024-11-26 14:50:00,5172.99,5173.0,5164.92,5164.92,200.0,5145.0801,5145.09,5137.0536,5137.0536,200.0
2024-11-26 14:55:00,5164.92,5164.92,5164.92,5164.92,0.0,5137.0536,5137.0536,5137.0536,5137.0536,0.0
2024-11-26 15:00:00,5164.92,5164.92,5164.92,5164.92,0.0,5137.0536,5137.0536,5137.0536,5137.0536,0.0
2024-11-26 15:05:00,5182.15,5182.15,5181.59,5181.59,600.0,5154.1907,5154.1907,5153.6337,5153.6337,600.0
2024-11-26 15:10:00,5180.0,5180.0,5180.0,5180.0,100.0,5152.0523,5152.0523,5152.0523,5152.0523,100.0
2024-11-26 15:15:00,5176.07,5176.07,5176.07,5176.07,100.0,5148.1435,5148.1435,5148.1435,5148.1435,100.0
2024-11-26 15:20:00,5176.07,5176.07,5176.07,5176.07,0.0,5148.1435,5148.1435,5148.1435,5148.1435,0.0
2024-11-26 15:25:00,5183.16,5183.16,5182.38,5182.39,200.0,5155.1952,5155.1952,5154.4194,5154.4294,200.0
2024-11-26 15:30:00,5186.24,5186.24,5184.42,5184.42,201.0,5158.2586,5158.2586,5156.4484,5156.4484,201.0
2024-11-26 15:35:00,5184.37,5188.02,5184.37,5188.02,400.0,5156.3987,5160.029,5156.3987,5160.029,400.0
2024-11-26 15:40:00,5188.32,5188.75,5186.31,5188.0,640.0,5160.3274,5160.7551,5158.3282,5160.0091,640.0
2024-11-26 15:45:00,5191.23,5197.84,5191.22,5197.84,400.0,5163.2217,5169.796,5163.2117,5169.796,400.0
2024-11-26 15:50:00,5198.63,5204.8,5198.62,5204.8,900.0,5170.5818,5176.7185,5170.5718,5176.7185,900.0
2024-11-26 15:55:00,5205.89,5215.0,5205.89,5214.29,1606.0,5177.8026,5186.8634,5177.8026,5186.1573,1606.0
2024-11-27 09:30:00,5187.69,5192.55,5173.74,5173.74,3806.0,5159.7008,5164.5346,5145.826,5145.826,3806.0
2024-11-27 09:35:00,5174.52,5174.52,5162.57,5167.93,637.0,5146.6018,5146.6018,5134.7163,5140.0474,637.0
2024-11-27 09:40:00,5164.12,5174.58,5161.0,5174.57,700.0,5136.2579,5146.6615,5133.1548,5146.6516,700.0
2024-11-27 09:45:00,5175.1,5184.99,5175.1,5184.99,300.0,5147.1787,5157.0153,5147.1787,5157.0153,300.0
2024-11-27 09:50:00,5189.11,5192.15,5189.1,5192.15,215.0,5161.1131,5164.1367,5161.1032,5164.1367,215.0
2024-11-27 09:55:00,5187.88,5187.88,5169.31,5169.31,300.0,5159.8898,5159.8898,5141.4199,5141.4199,300.0
2024-11-27 10:00:00,5175.87,5183.84,5175.86,5180.73,737.0,5147.9446,5155.8716,5147.9346,5152.7783,737.0
2024-11-27 10:05:00,5181.81,5199.99,5181.8,5199.93,1059.0,5153.8525,5171.9344,5153.8426,5171.8747,1059.0
2024-11-27 10:10:00,5199.1,5199.1,5199.09,5199.1,100.0,5171.0492,5171.0492,5171.0393,5171.0492,100.0
2024-11-27 10:15:00,5203.49,5209.09,5203.48,5209.08,225.0,5175.4155,5180.9853,5175.4056,5180.9754,225.0
2024-11-27 10:20:00,5215.42,5220.41,5213.88,5220.4,446.0,5187.2812,5192.2442,5185.7495,5192.2343,446.0
2024-11-27 10:25:00,5209.49,5209.49,5209.49,5209.49,100.0,5181.3832,5181.3832,5181.3832,5181.3832,100.0
2024-11-27 10:30:00,5209.49,5209.49,5209.49,5209.49,0.0,5181.3832,5181.3832,5181.3832,5181.3832,0.0
2024-11-27 10:35:00,5188.91,5198.36,5188.91,5198.36,200.0,5160.9142,5170.3132,5160.9142,5170.3132,200.0
2024-11-27 10:40:00,5191.35,5198.23,5191.34,5198.23,327.0,5163.341,5170.1839,5163.3311,5170.1839,327.0
2024-11-27 10:45:00,5195.96,5195.96,5195.96,5195.96,100.0,5167.9262,5167.9262,5167.9262,5167.9262,100.0
2024-11-27 10:50:00,5195.96,5195.96,5195.96,5195.96,0.0,5167.9262,5167.9262,5167.9262,5167.9262,0.0
2024-11-27 10:55:00,5207.83,5207.83,5206.92,5206.93,1076.0,5179.7321,5179.7321,5178.827,5178.837,1076.0
2024-11-27 11:00:00,5203.68,5203.68,5203.68,5203.68,100.0,5175.6045,5175.6045,5175.6045,5175.6045,100.0
2024-11-27 11:05:00,5203.68,5203.68,5203.68,5203.68,0.0,5175.6045,5175.6045,5175.6045,5175.6045,0.0
2024-11-27 11:10:00,5204.48,5204.49,5204.44,5204.45,300.0,5176.4002,5176.4101,5176.3604,5176.3704,300.0
2024-11-27 11:15:00,5198.59,5198.59,5193.76,5193.76,800.0,5170.542,5170.542,5165.738,5165.738,800.0
2024-11-27 11:20:00,5193.31,5198.55,5193.28,5198.55,400.0,5165.2905,5170.5022,5165.2606,5170.5022,400.0
2024-11-27 11:25:00,5202.15,5202.94,5200.47,5200.47,1090.0,5174.0828,5174.8685,5172.4118,5172.4118,1090.0
2024-11-27 11:30:00,5202.71,5205.35,5202.71,5205.35,400.0,5174.6397,5177.2655,5174.6397,5177.2655,400.0
2024-11-27 11:35:00,5206.03,5207.73,5205.53,5207.73,600.0,5177.9418,5179.6327,5177.4445,5179.6327,600.0
2024-11-27 11:40:00,5207.73,5207.73,5207.73,5207.73,0.0,5179.6327,5179.6327,5179.6327,5179.6327,0.0
2024-11-27 11:45:00,5201.72,5207.25,5200.7,5200.7,300.0,5173.6551,5179.1552,5172.6406,5172.6406,300.0
2024-11-27 11:50:00,5200.51,5200.51,5195.86,5195.87,497.0,5172.4516,5172.4516,5167.8267,5167.8366,497.0
2024-11-27 11:55:00,5195.8,5195.8,5195.8,5195.8,200.0,5167.767,5167.767,5167.767,5167.767,200.0
2024-11-27 12:00:00,5194.99,5194.99,5194.98,5194.99,100.0,5166.9614,5166.9614,5166.9514,5166.9614,100.0
2024-11-27 12:05:00,5187.7,5188.8,5187.7,5188.8,200.0,5159.7107,5160.8048,5159.7107,5160.8048,200.0
2024-11-27 12:10:00,5197.55,5197.55,5197.54,5197.55,200.0,5169.5076,5169.5076,5169.4976,5169.5076,200.0
2024-11-27 12:15:00,5195.99,5195.99,5191.4,5191.41,300.0,5167.956,5167.956,5163.3908,5163.4007,300.0
2024-11-27 12:20:00,5197.55,5197.55,5197.55,5197.55,100.0,5169.5076,5169.5076,5169.5076,5169.5076,100.0
2024-11-27 12:25:00,5197.55,5203.29,5197.55,5203.29,200.0,5169.5076,5175.2166,5169.5076,5175.2166,200.0
2024-11-27 12:30:00,5202.26,5203.29,5197.9,5198.53,600.0,5174.1922,5175.2166,5169.8557,5170.4823,600.0
2024-11-27 12:35:00,5198.49,5198.49,5193.43,5198.49,400.0,5170.4425,5170.4425,5165.4098,5170.4425,400.0
2024-11-27 12:40:00,5197.95,5197.95,5197.94,5197.95,100.0,5169.9054,5169.9054,5169.8955,5169.9054,100.0
2024-11-27 12:45:00,5197.95,5197.95,5197.95,5197.95,0.0,5169.9054,5169.9054,5169.9054,5169.9054,0.0
2024-11-27 12:50:00,5209.46,5209.46,5209.46,5209.46,100.0,5181.3533,5181.3533,5181.3533,5181.3533,100.0
2024-11-27 12:55:00,5212.42,5212.42,5206.73,5206.73,200.0,5184.2974,5184.2974,5178.6381,5178.6381,200.0
2024-11-27 13:00:00,5201.93,5215.59,5201.93,5215.59,400.0,5173.864,5187.4503,5173.864,5187.4503,400.0
2024-11-27 13:05:00,5215.04,5219.04,5215.04,5219.04,300.0,5186.9032,5190.8816,5186.9032,5190.8816,300.0
2024-11-27 13:10:00,5219.04,5223.59,5218.54,5218.54,2596.0,5190.8816,5195.4071,5190.3843,5190.3843,2596.0
2024-11-27 13:15:00,5208.45,5208.46,5208.45,5208.45,100.0,5180.3488,5180.3587,5180.3488,5180.3488,100.0
2024-11-27 13:20:00,5208.16,5208.17,5208.16,5208.16,100.0,5180.0603,5180.0703,5180.0603,5180.0603,100.0
2024-11-27 13:25:00,5209.16,5209.17,5209.16,5209.16,100.0,5181.0549,5181.0649,5181.0549,5181.0549,100.0
2024-11-27 13:30:00,5211.76,5211.76,5211.75,5211.76,100.0,5183.6409,5183.6409,5183.631,5183.6409,100.0
2024-11-27 13:35:00,5216.58,5216.6,5211.9,5216.6,668.0,5188.4349,5188.4548,5183.7802,5188.4548,668.0
2024-11-27 13:40:00,5214.8,5215.34,5210.55,5214.8,700.0,5186.6645,5187.2016,5182.4374,5186.6645,700.0
2024-11-27 13:45:00,5217.7,5217.7,5217.52,5217.7,400.0,5189.5489,5189.5489,5189.3698,5189.5489,400.0
2024-11-27 13:50:00,5212.52,5212.52,5212.52,5212.52,100.0,5184.3968,5184.3968,5184.3968,5184.3968,100.0
2024-11-27 13:55:00,5210.89,5214.08,5210.89,5214.07,200.0,5182.7756,5185.9484,5182.7756,5185.9385,200.0
2024-11-27 14:00:00,5210.14,5210.32,5208.15,5210.32,400.0,5182.0297,5182.2087,5180.0504,5182.2087,400.0
2024-11-27 14:05:00,5210.32,5210.32,5210.32,5210.32,0.0,5182.2087,5182.2087,5182.2087,5182.2087,0.0
2024-11-27 14:10:00,5207.57,5212.22,5207.57,5212.22,600.0,5179.4735,5184.0984,5179.4735,5184.0984,600.0
2024-11-27 14:15:00,5214.64,5214.64,5214.64,5214.64,200.0,5186.5054,5186.5054,5186.5054,5186.5054,200.0
2024-11-27 14:20:00,5213.78,5216.71,5213.78,5216.71,200.0,5185.65,5188.5642,5185.65,5188.5642,200.0
2024-11-27 14:25:00,5215.21,5215.21,5210.34,5212.32,300.0,5187.0723,5187.0723,5182.2286,5184.1979,300.0
2024-11-27 14:30:00,5212.32,5212.32,5212.32,5212.32,0.0,5184.1979,5184.1979,5184.1979,5184.1979,0.0
2024-11-27 14:35:00,5210.54,5210.54,5210.54,5210.54,100.0,5182.4275,5182.4275,5182.4275,5182.4275,100.0
2024-11-27 14:40:00,5208.2,5208.2,5208.2,5208.2,100.0,5180.1001,5180.1001,5180.1001,5180.1001,100.0
2024-11-27 14:45:00,5205.9,5209.21,5205.9,5209.21,300.0,5177.8125,5181.1047,5177.8125,5181.1047,300.0
2024-11-27 14:50:00,5204.32,5204.32,5204.32,5204.32,100.0,5176.2411,5176.2411,5176.2411,5176.2411,100.0
2024-11-27 14:55:00,5209.05,5209.2,5204.02,5204.02,1542.0,5180.9455,5181.0947,5175.9427,5175.9427,1542.0
2024-11-27 15:00:00,5209.21,5213.04,5209.2,5213.04,557.0,5181.1047,5184.914,5181.0947,5184.914,557.0
2024-11-27 15:05:00,5214.27,5214.29,5212.71,5214.28,822.0,5186.1374,5186.1573,5184.5858,5186.1473,822.0
2024-11-27 15:10:00,5216.76,5216.77,5216.76,5216.76,320.0,5188.6139,5188.6239,5188.6139,5188.6139,320.0
2024-11-27 15:15:00,5216.78,5218.0,5216.31,5216.31,500.0,5188.6338,5189.8472,5188.1664,5188.1664,500.0
2024-11-27 15:20:00,5218.58,5218.58,5217.53,5217.53,400.0,5190.4241,5190.4241,5189.3798,5189.3798,400.0
2024-11-27 15:25:00,5217.53,5217.53,5217.53,5217.53,0.0,5189.3798,5189.3798,5189.3798,5189.3798,0.0
2024-11-27 15:30:00,5216.58,5217.78,5215.08,5217.73,500.0,5188.4349,5189.6284,5186.943,5189.5787,500.0
2024-11-27 15:35:00,5213.61,5213.61,5210.0,5210.0,400.0,5185.4809,5185.4809,5181.8904,5181.8904,400.0
2024-11-27 15:40:00,5211.49,5211.81,5211.49,5211.69,400.0,5183.3724,5183.6906,5183.3724,5183.5713,400.0
2024-11-27 15:45:00,5216.51,5221.68,5214.3,5214.31,300.0,5188.3653,5193.5074,5186.1672,5186.1772,300.0
2024-11-27 15:50:00,5220.0,5220.0,5214.55,5217.28,1554.0,5191.8365,5191.8365,5186.4159,5189.1311,1554.0
2024-11-27 15:55:00,5220.0,5230.0,5218.44,5220.56,2209.0,5191.8365,5201.7825,5190.2849,5192.3934,2209.0
2024-11-29 09:30:00,5177.36,5206.6,5177.36,5206.6,3200.0,5149.4265,5178.5088,5149.4265,5178.5088,3200.0
2024-11-29 09:35:00,5206.6,5206.6,5206.6,5206.6,0.0,5178.5088,5178.5088,5178.5088,5178.5088,0.0
2024-11-29 09:40:00,5204.52,5204.52,5199.54,5199.55,200.0,5176.44,5176.44,5171.4868,5171.4968,200.0
2024-11-29 09:45:00,5205.36,5205.36,5205.36,5205.36,214.0,5177.2754,5177.2754,5177.2754,5177.2754,214.0
2024-11-29 09:50:00,5205.36,5205.36,5205.36,5205.36,0.0,5177.2754,5177.2754,5177.2754,5177.2754,0.0
2024-11-29 09:55:00,5205.36,5205.36,5205.36,5205.36,0.0,5177.2754,5177.2754,5177.2754,5177.2754,0.0
2024-11-29 10:00:00,5211.82,5211.82,5211.81,5211.82,100.0,5183.7006,5183.7006,5183.6906,5183.7006,100.0
2024-11-29 10:05:00,5211.49,5230.0,5211.49,5230.0,400.0,5183.3724,5201.7825,5183.3724,5201.7825,400.0
2024-11-29 10:10:00,5228.5,5228.5,5221.86,5221.86,417.0,5200.2906,5200.2906,5193.6864,5193.6864,417.0
2024-11-29 10:15:00,5224.93,5224.93,5217.12,5217.12,400.0,5196.7399,5196.7399,5188.972,5188.972,400.0
2024-11-29 10:20:00,5215.18,5215.18,5196.93,5201.13,700.0,5187.0425,5187.0425,5168.8909,5173.0683,700.0
2024-11-29 10:25:00,5215.0,5215.0,5215.0,5215.0,239.0,5186.8634,5186.8634,5186.8634,5186.8634,239.0
2024-11-29 10:30:00,5212.78,5212.78,5211.68,5211.68,200.0,5184.6554,5184.6554,5183.5613,5183.5613,200.0
2024-11-29 10:35:00,5210.99,5210.99,5210.98,5210.99,100.0,5182.8751,5182.8751,5182.8651,5182.8751,100.0
2024-11-29 10:40:00,5211.18,5211.18,5202.27,5202.27,200.0,5183.064,5183.064,5174.2021,5174.2021,200.0
2024-11-29 10:45:00,5210.65,5210.65,5210.0,5210.0,200.0,5182.5369,5182.5369,5181.8904,5181.8904,200.0
2024-11-29 10:50:00,5213.82,5213.82,5208.32,5208.32,200.0,5185.6898,5185.6898,5180.2195,5180.2195,200.0
2024-11-29 10:55:00,5215.17,5215.17,5215.17,5215.17,100.0,5187.0325,5187.0325,5187.0325,5187.0325,100.0
2024-11-29 11:00:00,5217.1,5220.92,5217.1,5220.92,200.0,5188.9521,5192.7515,5188.9521,5192.7515,200.0
2024-11-29 11:05:00,5222.36,5222.36,5222.36,5222.36,100.0,5194.1837,5194.1837,5194.1837,5194.1837,100.0
2024-11-29 11:10:00,5222.36,5222.36,5222.36,5222.36,0.0,5194.1837,5194.1837,5194.1837,5194.1837,0.0
2024-11-29 11:15:00,5222.09,5222.09,5222.09,5222.09,100.0,5193.9152,5193.9152,5193.9152,5193.9152,100.0
2024-11-29 11:20:00,5209.59,5213.53,5209.59,5213.53,200.0,5181.4826,5185.4014,5181.4826,5185.4014,200.0
2024-11-29 11:25:00,5214.63,5214.63,5214.62,5214.63,100.0,5186.4954,5186.4954,5186.4855,5186.4954,100.0
2024-11-29 11:30:00,5220.44,5222.34,5215.71,5215.72,300.0,5192.2741,5194.1638,5187.5696,5187.5795,300.0
2024-11-29 11:35:00,5210.28,5215.74,5210.28,5215.74,300.0,5182.1689,5187.5994,5182.1689,5187.5994,300.0
2024-11-29 11:40:00,5215.0,5217.49,5213.62,5213.62,1591.0,5186.8634,5189.34,5185.4909,5185.4909,1591.0
2024-11-29 11:45:00,5215.19,5215.19,5213.04,5213.04,600.0,5187.0524,5187.0524,5184.914,5184.914,600.0
2024-11-29 11:50:00,5213.03,5213.04,5200.38,5200.38,2100.0,5184.9041,5184.914,5172.3223,5172.3223,2100.0
2024-11-29 11:55:00,5200.38,5200.38,5200.38,5200.38,0.0,5172.3223,5172.3223,5172.3223,5172.3223,0.0
2024-11-29 12:00:00,5210.09,5216.32,5210.09,5211.41,1788.0,5181.9799,5188.1763,5181.9799,5183.2928,1788.0
2024-11-29 12:05:00,5210.16,5210.66,5210.16,5210.66,200.0,5182.0495,5182.5468,5182.0495,5182.5468,200.0
2024-11-29 12:10:00,5210.01,5215.32,5210.01,5215.32,462.0,5181.9004,5187.1817,5181.9004,5187.1817,462.0
2024-11-29 12:15:00,5211.92,5212.02,5211.87,5212.02,300.0,5183.8001,5183.8995,5183.7503,5183.8995,300.0
2024-11-29 12:20:00,5212.08,5212.08,5212.08,5212.08,200.0,5183.9592,5183.9592,5183.9592,5183.9592,200.0
2024-11-29 12:25:00,5211.48,5213.55,5211.47,5213.55,800.0,5183.3624,5185.4213,5183.3525,5185.4213,800.0
2024-11-29 12:30:00,5211.48,5213.55,5208.97,5213.55,600.0,5183.3624,5185.4213,5180.866,5185.4213,600.0
2024-11-29 12:35:00,5213.91,5213.91,5211.65,5211.65,300.0,5185.7793,5185.7793,5183.5315,5183.5315,300.0
2024-11-29 12:40:00,5211.65,5211.65,5208.68,5208.89,700.0,5183.5315,5183.5315,5180.5775,5180.7864,700.0
2024-11-29 12:45:00,5208.89,5208.89,5208.88,5208.89,200.0,5180.7864,5180.7864,5180.7765,5180.7864,200.0
2024-11-29 12:50:00,5209.24,5217.02,5208.88,5217.02,2262.0,5181.1345,5188.8725,5180.7765,5188.8725,2262.0
2024-11-29 12:55:00,5201.56,5202.99,5196.94,5197.65,2289.0,5173.4959,5174.9182,5168.9009,5169.607,2289.0
2024-12-02 09:30:00,5206.41,5208.04,5198.08,5202.6,3322.0,5178.3198,5179.941,5170.0347,5174.5303,3322.0
2024-12-02 09:35:00,5193.53,5200.0,5189.52,5189.52,550.0,5165.5093,5171.9444,5161.5209,5161.5209,550.0
2024-12-02 09:40:00,5196.73,5196.73,5196.73,5196.73,230.0,5168.692,5168.692,5168.692,5168.692,230.0
2024-12-02 09:45:00,5199.9,5207.04,5199.9,5207.04,544.0,5171.8449,5178.9464,5171.8449,5178.9464,544.0
2024-12-02 09:50:00,5208.0,5208.0,5199.96,5204.07,1119.0,5179.9012,5179.9012,5171.9046,5175.9924,1119.0
2024-12-02 09:55:00,5208.0,5208.02,5185.04,5185.04,3709.0,5179.9012,5179.9211,5157.0651,5157.0651,3709.0
2024-12-02 10:00:00,5200.94,5203.25,5200.27,5203.25,2583.0,5172.8793,5175.1768,5172.2129,5175.1768,2583.0
2024-12-02 10:05:00,5198.04,5198.04,5193.93,5197.89,424.0,5169.9949,5169.9949,5165.9071,5169.8457,424.0
2024-12-02 10:10:00,5204.75,5204.75,5204.74,5204.75,166.0,5176.6687,5176.6687,5176.6588,5176.6687,166.0
2024-12-02 10:15:00,5194.13,5196.41,5187.74,5196.41,414.0,5166.106,5168.3737,5159.7505,5168.3737,414.0
2024-12-02 10:20:00,5195.24,5195.25,5195.24,5195.24,100.0,5167.21,5167.22,5167.21,5167.21,100.0
2024-12-02 10:25:00,5195.01,5195.01,5195.0,5195.01,200.0,5166.9813,5166.9813,5166.9713,5166.9813,200.0
2024-12-02 10:30:00,5191.7,5207.44,5191.69,5207.44,799.0,5163.6891,5179.3442,5163.6792,5179.3442,799.0
2024-12-02 10:35:00,5199.44,5199.44,5197.05,5197.06,200.0,5171.3874,5171.3874,5169.0103,5169.0202,200.0
2024-12-02 10:40:00,5201.98,5204.15,5191.73,5204.0,2803.0,5173.9137,5176.072,5163.719,5175.9228,2803.0
2024-12-02 10:45:00,5202.95,5204.71,5201.98,5201.98,1659.0,5174.8784,5176.629,5173.9137,5173.9137,1659.0
2024-12-02 10:50:00,5203.31,5208.07,5203.3,5208.07,217.0,5175.2365,5179.9708,5175.2266,5179.9708,217.0
2024-12-02 10:55:00,5195.98,5195.98,5195.97,5195.98,100.0,5167.9461,5167.9461,5167.9361,5167.9461,100.0
2024-12-02 11:00:00,5194.39,5194.39,5194.39,5194.39,100.0,5166.3646,5166.3646,5166.3646,5166.3646,100.0
2024-12-02 11:05:00,5199.91,5199.91,5199.9,5199.91,100.0,5171.8548,5171.8548,5171.8449,5171.8548,100.0
2024-12-02 11:10:00,5201.98,5201.98,5200.67,5200.67,200.0,5173.9137,5173.9137,5172.6107,5172.6107,200.0
2024-12-02 11:15:00,5200.67,5200.67,5200.67,5200.67,0.0,5172.6107,5172.6107,5172.6107,5172.6107,0.0
2024-12-02 11:20:00,5194.17,5195.39,5188.75,5195.39,650.0,5166.1458,5167.3592,5160.7551,5167.3592,650.0
2024-12-02 11:25:00,5201.98,5201.98,5201.98,5201.98,100.0,5173.9137,5173.9137,5173.9137,5173.9137,100.0
2024-12-02 11:30:00,5202.48,5206.38,5201.12,5201.98,956.0,5174.411,5178.2899,5173.0583,5173.9137,956.0
2024-12-02 11:35:00,5201.98,5203.56,5201.56,5203.56,3410.0,5173.9137,5175.4852,5173.4959,5175.4852,3410.0
2024-12-02 11:40:00,5202.82,5203.56,5201.12,5201.12,819.0,5174.7491,5175.4852,5173.0583,5173.0583,819.0
2024-12-02 11:45:00,5201.12,5202.12,5201.12,5202.12,363.0,5173.0583,5174.0529,5173.0583,5174.0529,363.0
2024-12-02 11:50:00,5201.23,5201.23,5201.23,5201.23,100.0,5173.1677,5173.1677,5173.1677,5173.1677,100.0
2024-12-02 11:55:00,5201.23,5201.23,5201.23,5201.23,0.0,5173.1677,5173.1677,5173.1677,5173.1677,0.0
2024-12-02 12:00:00,5200.5,5200.5,5200.5,5200.5,100.0,5172.4417,5172.4417,5172.4417,5172.4417,100.0
2024-12-02 12:05:00,5203.5,5203.5,5203.5,5203.5,100.0,5175.4255,5175.4255,5175.4255,5175.4255,100.0
2024-12-02 12:10:00,5213.83,5221.59,5213.83,5221.59,200.0,5185.6997,5193.4179,5185.6997,5193.4179,200.0
2024-12-02 12:15:00,5222.11,5222.11,5222.1,5222.11,178.0,5193.9351,5193.9351,5193.9251,5193.9351,178.0
2024-12-02 12:20:00,5222.11,5222.11,5222.11,5222.11,0.0,5193.9351,5193.9351,5193.9351,5193.9351,0.0
2024-12-02 12:25:00,5214.68,5214.68,5214.68,5214.68,100.0,5186.5452,5186.5452,5186.5452,5186.5452,100.0
2024-12-02 12:30:00,5210.2,5210.21,5210.2,5210.2,100.0,5182.0893,5182.0993,5182.0893,5182.0893,100.0
2024-12-02 12:35:00,5208.69,5208.69,5208.69,5208.69,100.0,5180.5875,5180.5875,5180.5875,5180.5875,100.0
2024-12-02 12:40:00,5208.69,5210.19,5208.69,5210.19,500.0,5180.5875,5182.0794,5180.5875,5182.0794,500.0
2024-12-02 12:45:00,5210.19,5210.19,5210.18,5210.19,100.0,5182.0794,5182.0794,5182.0694,5182.0794,100.0
2024-12-02 12:50:00,5210.19,5210.19,5210.19,5210.19,0.0,5182.0794,5182.0794,5182.0794,5182.0794,0.0
2024-12-02 12:55:00,5210.19,5210.19,5210.19,5210.19,0.0,5182.0794,5182.0794,5182.0794,5182.0794,0.0
2024-12-02 13:00:00,5211.23,5211.23,5211.23,5211.23,100.0,5183.1138,5183.1138,5183.1138,5183.1138,100.0
2024-12-02 13:05:00,5211.23,5211.23,5211.23,5211.23,0.0,5183.1138,5183.1138,5183.1138,5183.1138,0.0
2024-12-02 13:10:00,5211.91,5211.91,5211.91,5211.91,100.0,5183.7901,5183.7901,5183.7901,5183.7901,100.0
2024-12-02 13:15:00,5220.0,5221.29,5220.0,5221.29,200.0,5191.8365,5193.1195,5191.8365,5193.1195,200.0
2024-12-02 13:20:00,5223.23,5223.23,5223.23,5223.23,100.0,5195.049,5195.049,5195.049,5195.049,100.0
2024-12-02 13:25:00,5224.3,5224.3,5224.3,5224.3,100.0,5196.1133,5196.1133,5196.1133,5196.1133,100.0
2024-12-02 13:30:00,5224.3,5224.3,5224.3,5224.3,0.0,5196.1133,5196.1133,5196.1133,5196.1133,0.0
2024-12-02 13:35:00,5223.77,5223.77,5223.77,5223.77,100.0,5195.5861,5195.5861,5195.5861,5195.5861,100.0
2024-12-02 13:40:00,5222.51,5222.51,5222.5,5222.51,100.0,5194.3329,5194.3329,5194.323,5194.3329,100.0
2024-12-02 13:45:00,5228.0,5231.84,5227.95,5231.84,1000.0,5199.7933,5203.6126,5199.7436,5203.6126,1000.0
2024-12-02 13:50:00,5231.84,5231.84,5231.84,5231.84,0.0,5203.6126,5203.6126,5203.6126,5203.6126,0.0
2024-12-02 13:55:00,5232.2,5232.2,5232.19,5232.2,130.0,5203.9706,5203.9706,5203.9607,5203.9706,130.0
2024-12-02 14:00:00,5230.47,5230.47,5223.96,5224.48,2516.0,5202.25,5202.25,5195.7751,5196.2923,2516.0
2024-12-02 14:05:00,5215.28,5220.18,5215.16,5215.24,500.0,5187.1419,5192.0155,5187.0226,5187.1021,500.0
2024-12-02 14:10:00,5215.24,5215.24,5215.24,5215.24,0.0,5187.1021,5187.1021,5187.1021,5187.1021,0.0
2024-12-02 14:15:00,5208.7,5208.71,5208.7,5208.7,100.0,5180.5974,5180.6074,5180.5974,5180.5974,100.0
2024-12-02 14:20:00,5212.71,5212.71,5210.57,5210.57,400.0,5184.5858,5184.5858,5182.4573,5182.4573,400.0
2024-12-02 14:25:00,5217.35,5217.35,5211.17,5214.43,500.0,5189.2008,5189.2008,5183.0541,5186.2965,500.0
2024-12-02 14:30:00,5218.02,5218.93,5213.1,5214.4,1362.0,5189.8671,5190.7722,5184.9737,5186.2667,1362.0
2024-12-02 14:35:00,5214.4,5214.4,5214.4,5214.4,0.0,5186.2667,5186.2667,5186.2667,5186.2667,0.0
2024-12-02 14:40:00,5219.81,5219.81,5219.8,5219.81,100.0,5191.6475,5191.6475,5191.6375,5191.6475,100.0
2024-12-02 14:45:00,5219.81,5219.81,5219.81,5219.81,0.0,5191.6475,5191.6475,5191.6475,5191.6475,0.0
2024-12-02 14:50:00,5222.52,5226.56,5220.2,5220.2,300.0,5194.3429,5198.3611,5192.0354,5192.0354,300.0
2024-12-02 14:55:00,5227.17,5227.17,5227.17,5227.17,100.0,5198.9678,5198.9678,5198.9678,5198.9678,100.0
2024-12-02 15:00:00,5233.19,5233.19,5217.2,5217.2,700.0,5204.9553,5204.9553,5189.0516,5189.0516,700.0
2024-12-02 15:05:00,5217.2,5217.2,5217.2,5217.2,0.0,5189.0516,5189.0516,5189.0516,5189.0516,0.0
2024-12-02 15:10:00,5216.49,5221.14,5216.49,5221.14,200.0,5188.3454,5192.9703,5188.3454,5192.9703,200.0
2024-12-02 15:15:00,5224.19,5224.19,5224.19,5224.19,100.0,5196.0039,5196.0039,5196.0039,5196.0039,100.0
2024-12-02 15:20:00,5219.26,5224.19,5219.26,5219.32,400.0,5191.1004,5196.0039,5191.1004,5191.1601,400.0
2024-12-02 15:25:00,5220.49,5220.49,5219.32,5219.32,500.0,5192.3238,5192.3238,5191.1601,5191.1601,500.0
2024-12-02 15:30:00,5214.46,5214.46,5214.38,5214.38,200.0,5186.3263,5186.3263,5186.2468,5186.2468,200.0
2024-12-02 15:35:00,5220.73,5224.19,5220.73,5224.19,200.0,5192.5625,5196.0039,5192.5625,5196.0039,200.0
2024-12-02 15:40:00,5218.0,5224.19,5218.0,5218.11,810.0,5189.8472,5196.0039,5189.8472,5189.9567,810.0
2024-12-02 15:45:00,5217.91,5217.91,5211.37,5216.48,1792.0,5189.7577,5189.7577,5183.253,5188.3354,1792.0
2024-12-02 15:50:00,5216.75,5230.33,5216.75,5217.05,741.0,5188.604,5202.1107,5188.604,5188.9024,741.0
2024-12-02 15:55:00,5226.64,5231.81,5221.74,5223.58,3795.0,5198.4406,5203.5827,5193.5671,5195.3971,3795.0
2024-12-03 09:30:00,5224.28,5224.28,5224.28,5224.28,1631.0,5196.0934,5196.0934,5196.0934,5196.0934,1631.0
2024-12-03 09:35:00,5216.58,5216.58,5215.4,5215.4,200.0,5188.4349,5188.4349,5187.2613,5187.2613,200.0
2024-12-03 09:40:00,5215.4,5215.4,5215.4,5215.4,0.0,5187.2613,5187.2613,5187.2613,5187.2613,0.0
2024-12-03 09:45:00,5218.96,5232.33,5218.96,5232.32,1536.0,5190.8021,5204.0999,5190.8021,5204.09,1536.0
2024-12-03 09:50:00,5245.29,5250.0,5245.29,5250.0,300.0,5216.99,5221.6746,5216.99,5221.6746,300.0
2024-12-03 09:55:00,5236.88,5236.88,5236.88,5236.88,300.0,5208.6254,5208.6254,5208.6254,5208.6254,300.0
2024-12-03 10:00:00,5244.92,5244.96,5242.67,5243.45,500.0,5216.622,5216.6618,5214.3841,5215.1599,500.0
2024-12-03 10:05:00,5245.96,5245.96,5245.96,5245.96,100.0,5217.6564,5217.6564,5217.6564,5217.6564,100.0
2024-12-03 10:10:00,5251.85,5258.2,5249.68,5251.76,700.0,5223.5146,5229.8304,5221.3563,5223.4251,700.0
2024-12-03 10:15:00,5252.0,5252.0,5244.21,5244.21,200.0,5223.6638,5223.6638,5215.9158,5215.9158,200.0
2024-12-03 10:20:00,5235.44,5238.73,5235.43,5238.73,200.0,5207.1932,5210.4654,5207.1832,5210.4654,200.0
2024-12-03 10:25:00,5232.7,5232.7,5225.41,5225.41,200.0,5204.4679,5204.4679,5197.2173,5197.2173,200.0
2024-12-03 10:30:00,5221.53,5221.54,5219.9,5219.9,200.0,5193.3582,5193.3681,5191.737,5191.737,200.0
2024-12-03 10:35:00,5221.07,5221.07,5221.07,5221.07,200.0,5192.9007,5192.9007,5192.9007,5192.9007,200.0
2024-12-03 10:40:00,5221.07,5221.07,5221.07,5221.07,0.0,5192.9007,5192.9007,5192.9007,5192.9007,0.0
2024-12-03 10:45:00,5225.17,5225.17,5214.63,5214.63,824.0,5196.9786,5196.9786,5186.4954,5186.4954,824.0
2024-12-03 10:50:00,5212.34,5212.34,5205.73,5205.74,200.0,5184.2178,5184.2178,5177.6434,5177.6534,200.0
2024-12-03 10:55:00,5213.04,5213.04,5213.04,5213.04,100.0,5184.914,5184.914,5184.914,5184.914,100.0
2024-12-03 11:00:00,5214.86,5214.86,5214.85,5214.86,100.0,5186.7242,5186.7242,5186.7142,5186.7242,100.0
2024-12-03 11:05:00,5209.02,5222.58,5206.06,5222.58,500.0,5180.9157,5194.4025,5177.9717,5194.4025,500.0
2024-12-03 11:10:00,5220.86,5220.86,5220.85,5220.86,100.0,5192.6918,5192.6918,5192.6819,5192.6918,100.0
2024-12-03 11:15:00,5220.84,5220.84,5213.79,5213.79,200.0,5192.6719,5192.6719,5185.66,5185.66,200.0
2024-12-03 11:20:00,5213.79,5213.79,5213.79,5213.79,0.0,5185.66,5185.66,5185.66,5185.66,0.0
2024-12-03 11:25:00,5223.43,5227.82,5223.43,5225.65,300.0,5195.248,5199.6143,5195.248,5197.456,300.0
2024-12-03 11:30:00,5229.36,5229.36,5229.35,5229.36,480.0,5201.146,5201.146,5201.136,5201.146,480.0
2024-12-03 11:35:00,5232.48,5232.48,5225.95,5228.74,526.0,5204.2491,5204.2491,5197.7544,5200.5293,526.0
2024-12-03 11:40:00,5224.78,5224.78,5224.77,5224.78,100.0,5196.5907,5196.5907,5196.5807,5196.5907,100.0
2024-12-03 11:45:00,5222.65,5222.65,5222.64,5222.65,100.0,5194.4722,5194.4722,5194.4622,5194.4722,100.0
2024-12-03 11:50:00,5222.65,5222.65,5222.65,5222.65,0.0,5194.4722,5194.4722,5194.4722,5194.4722,0.0
2024-12-03 11:55:00,5228.52,5228.52,5228.52,5228.52,100.0,5200.3105,5200.3105,5200.3105,5200.3105,100.0
2024-12-03 12:00:00,5224.0,5228.21,5222.92,5222.93,1001.0,5195.8149,5200.0022,5194.7407,5194.7506,1001.0
2024-12-03 12:05:00,5222.93,5222.93,5222.93,5222.93,0.0,5194.7506,5194.7506,5194.7506,5194.7506,0.0
2024-12-03 12:10:00,5222.93,5222.93,5222.92,5222.93,100.0,5194.7506,5194.7506,5194.7407,5194.7506,100.0
2024-12-03 12:15:00,5232.48,5233.97,5232.48,5233.97,400.0,5204.2491,5205.7311,5204.2491,5205.7311,400.0
2024-12-03 12:20:00,5223.79,5224.19,5221.69,5224.19,793.0,5195.606,5196.0039,5193.5173,5196.0039,793.0
2024-12-03 12:25:00,5216.82,5216.82,5216.81,5216.82,100.0,5188.6736,5188.6736,5188.6637,5188.6736,100.0
2024-12-03 12:30:00,5216.82,5216.82,5216.82,5216.82,0.0,5188.6736,5188.6736,5188.6736,5188.6736,0.0
2024-12-03 12:35:00,5221.21,5222.38,5221.21,5222.38,790.0,5193.0399,5194.2036,5193.0399,5194.2036,790.0
2024-12-03 12:40:00,5222.38,5222.38,5222.38,5222.38,0.0,5194.2036,5194.2036,5194.2036,5194.2036,0.0
2024-12-03 12:45:00,5219.03,5219.03,5219.02,5219.03,100.0,5190.8717,5190.8717,5190.8617,5190.8717,100.0
2024-12-03 12:50:00,5213.15,5217.81,5213.15,5217.81,200.0,5185.0234,5189.6583,5185.0234,5189.6583,200.0
2024-12-03 12:55:00,5219.03,5219.03,5219.02,5219.03,200.0,5190.8717,5190.8717,5190.8617,5190.8717,200.0
2024-12-03 13:00:00,5223.63,5223.63,5214.52,5214.52,270.0,5195.4469,5195.4469,5186.386,5186.386,270.0
2024-12-03 13:05:00,5214.52,5214.52,5214.52,5214.52,0.0,5186.386,5186.386,5186.386,5186.386,0.0
2024-12-03 13:10:00,5220.56,5220.56,5220.56,5220.56,490.0,5192.3934,5192.3934,5192.3934,5192.3934,490.0
2024-12-03 13:15:00,5220.56,5220.56,5220.56,5220.56,0.0,5192.3934,5192.3934,5192.3934,5192.3934,0.0
2024-12-03 13:20:00,5220.56,5220.56,5220.56,5220.56,0.0,5192.3934,5192.3934,5192.3934,5192.3934,0.0
2024-12-03 13:25:00,5207.75,5212.78,5207.75,5212.78,200.0,5179.6525,5184.6554,5179.6525,5184.6554,200.0
2024-12-03 13:30:00,5213.11,5213.11,5213.11,5213.11,100.0,5184.9836,5184.9836,5184.9836,5184.9836,100.0
2024-12-03 13:35:00,5213.11,5213.11,5213.11,5213.11,0.0,5184.9836,5184.9836,5184.9836,5184.9836,0.0
2024-12-03 13:40:00,5213.11,5213.11,5213.11,5213.11,0.0,5184.9836,5184.9836,5184.9836,5184.9836,0.0
2024-12-03 13:45:00,5221.83,5221.83,5212.87,5212.87,236.0,5193.6566,5193.6566,5184.7449,5184.7449,236.0
2024-12-03 13:50:00,5218.02,5218.02,5218.02,5218.02,100.0,5189.8671,5189.8671,5189.8671,5189.8671,100.0
2024-12-03 13:55:00,5215.79,5221.83,5212.41,5221.83,738.0,5187.6492,5193.6566,5184.2874,5193.6566,738.0
2024-12-03 14:00:00,5219.45,5219.45,5219.44,5219.45,200.0,5191.2894,5191.2894,5191.2795,5191.2894,200.0
2024-12-03 14:05:00,5217.26,5217.26,5217.26,5217.26,100.0,5189.1112,5189.1112,5189.1112,5189.1112,100.0
2024-12-03 14:10:00,5213.83,5213.83,5210.0,5210.0,300.0,5185.6997,5185.6997,5181.8904,5181.8904,300.0
2024-12-03 14:15:00,5216.27,5220.0,5215.96,5220.0,750.0,5188.1266,5191.8365,5187.8183,5191.8365,750.0
2024-12-03 14:20:00,5220.0,5220.0,5220.0,5220.0,0.0,5191.8365,5191.8365,5191.8365,5191.8365,0.0
2024-12-03 14:25:00,5218.74,5220.91,5218.74,5220.91,200.0,5190.5833,5192.7415,5190.5833,5192.7415,200.0
2024-12-03 14:30:00,5220.91,5220.91,5220.91,5220.91,0.0,5192.7415,5192.7415,5192.7415,5192.7415,0.0
2024-12-03 14:35:00,5218.11,5218.11,5218.11,5218.11,100.0,5189.9567,5189.9567,5189.9567,5189.9567,100.0
2024-12-03 14:40:00,5223.26,5226.0,5223.26,5226.0,200.0,5195.0789,5197.8041,5195.0789,5197.8041,200.0
2024-12-03 14:45:00,5226.0,5226.0,5226.0,5226.0,0.0,5197.8041,5197.8041,5197.8041,5197.8041,0.0
2024-12-03 14:50:00,5226.0,5226.0,5226.0,5226.0,100.0,5197.8041,5197.8041,5197.8041,5197.8041,100.0
2024-12-03 14:55:00,5225.28,5225.28,5225.07,5225.07,200.0,5197.088,5197.088,5196.8791,5196.8791,200.0
2024-12-03 15:00:00,5219.99,5220.0,5219.99,5219.99,100.0,5191.8265,5191.8365,5191.8265,5191.8265,100.0
2024-12-03 15:05:00,5223.69,5224.03,5223.69,5224.03,200.0,5195.5065,5195.8447,5195.5065,5195.8447,200.0
2024-12-03 15:10:00,5224.03,5224.03,5224.03,5224.03,0.0,5195.8447,5195.8447,5195.8447,5195.8447,0.0
2024-12-03 15:15:00,5229.04,5229.04,5229.04,5229.04,300.0,5200.8277,5200.8277,5200.8277,5200.8277,300.0
2024-12-03 15:20:00,5222.63,5222.63,5222.63,5222.63,146.0,5194.4523,5194.4523,5194.4523,5194.4523,146.0
2024-12-03 15:25:00,5225.47,5225.47,5215.73,5216.68,422.0,5197.2769,5197.2769,5187.5895,5188.5344,422.0
2024-12-03 15:30:00,5212.96,5212.96,5206.58,5206.58,200.0,5184.8344,5184.8344,5178.4889,5178.4889,200.0
2024-12-03 15:35:00,5206.58,5206.58,5206.58,5206.58,0.0,5178.4889,5178.4889,5178.4889,5178.4889,0.0
2024-12-03 15:40:00,5207.07,5207.07,5204.17,5204.17,504.0,5178.9762,5178.9762,5176.0919,5176.0919,504.0
2024-12-03 15:45:00,5209.96,5209.96,5206.13,5208.99,1500.0,5181.8506,5181.8506,5178.0413,5180.8859,1500.0
2024-12-03 15:50:00,5204.3,5214.0,5204.3,5214.0,693.0,5176.2212,5185.8688,5176.2212,5185.8688,693.0
2024-12-03 15:55:00,5219.62,5220.42,5213.33,5213.33,1500.0,5191.4585,5192.2542,5185.2024,5185.2024,1500.0
2024-12-04 09:30:00,5200.0,5211.69,5186.84,5186.84,3065.0,5171.9444,5183.5713,5158.8554,5158.8554,3065.0
2024-12-04 09:35:00,5187.0,5187.0,5168.93,5176.03,1391.0,5159.0145,5159.0145,5141.042,5148.1037,1391.0
2024-12-04 09:40:00,5170.68,5175.51,5161.76,5167.37,1130.0,5142.7826,5147.5865,5133.9107,5139.4904,1130.0
2024-12-04 09:45:00,5176.01,5177.68,5164.92,5172.83,684.0,5148.0838,5149.7448,5137.0536,5144.921,684.0
2024-12-04 09:50:00,5179.11,5200.68,5179.11,5200.68,540.0,5151.1671,5172.6207,5151.1671,5172.6207,540.0
2024-12-04 09:55:00,5182.51,5205.81,5182.5,5198.1,500.0,5154.5487,5177.723,5154.5388,5170.0546,500.0
2024-12-04 10:00:00,5198.2,5209.57,5198.2,5205.24,1700.0,5170.1541,5181.4627,5170.1541,5177.1561,1700.0
2024-12-04 10:05:00,5207.65,5209.0,5201.95,5201.95,400.0,5179.5531,5180.8958,5173.8838,5173.8838,400.0
2024-12-04 10:10:00,5213.14,5213.14,5188.84,5188.84,1938.0,5185.0135,5185.0135,5160.8446,5160.8446,1938.0
2024-12-04 10:15:00,5188.84,5201.6,5188.84,5201.6,807.0,5160.8446,5173.5357,5160.8446,5173.5357,807.0
2024-12-04 10:20:00,5204.4,5204.41,5204.4,5204.4,145.0,5176.3206,5176.3306,5176.3206,5176.3206,145.0
2024-12-04 10:25:00,5196.53,5197.49,5196.53,5197.49,200.0,5168.4931,5169.4479,5168.4931,5169.4479,200.0
2024-12-04 10:30:00,5200.91,5205.59,5200.14,5202.35,2132.0,5172.8495,5177.5042,5172.0836,5174.2817,2132.0
2024-12-04 10:35:00,5200.66,5200.85,5196.3,5196.3,446.0,5172.6008,5172.7898,5168.2643,5168.2643,446.0
2024-12-04 10:40:00,5196.3,5196.3,5196.3,5196.3,0.0,5168.2643,5168.2643,5168.2643,5168.2643,0.0
2024-12-04 10:45:00,5197.87,5199.62,5197.87,5199.62,200.0,5169.8259,5171.5664,5169.8259,5171.5664,200.0
2024-12-04 10:50:00,5199.62,5199.62,5199.62,5199.62,0.0,5171.5664,5171.5664,5171.5664,5171.5664,0.0
2024-12-04 10:55:00,5200.13,5201.52,5200.12,5201.52,400.0,5172.0737,5173.4562,5172.0637,5173.4562,400.0
2024-12-04 11:00:00,5201.52,5202.01,5201.52,5202.01,400.0,5173.4562,5173.9435,5173.4562,5173.9435,400.0
2024-12-04 11:05:00,5201.95,5208.92,5200.91,5208.0,2200.0,5173.8838,5180.8162,5172.8495,5179.9012,2200.0
2024-12-04 11:10:00,5209.85,5209.85,5207.84,5207.85,292.0,5181.7412,5181.7412,5179.7421,5179.752,292.0
2024-12-04 11:15:00,5209.87,5218.18,5206.59,5218.18,700.0,5181.7611,5190.0263,5178.4988,5190.0263,700.0
2024-12-04 11:20:00,5232.19,5232.19,5230.0,5230.0,200.0,5203.9607,5203.9607,5201.7825,5201.7825,200.0
2024-12-04 11:25:00,5230.0,5230.0,5230.0,5230.0,0.0,5201.7825,5201.7825,5201.7825,5201.7825,0.0
2024-12-04 11:30:00,5226.97,5226.97,5226.97,5226.97,100.0,5198.7689,5198.7689,5198.7689,5198.7689,100.0
2024-12-04 11:35:00,5226.97,5226.97,5226.97,5226.97,0.0,5198.7689,5198.7689,5198.7689,5198.7689,0.0
2024-12-04 11:40:00,5226.97,5226.97,5226.97,5226.97,0.0,5198.7689,5198.7689,5198.7689,5198.7689,0.0
2024-12-04 11:45:00,5223.54,5223.54,5223.54,5223.54,100.0,5195.3574,5195.3574,5195.3574,5195.3574,100.0
2024-12-04 11:50:00,5214.8,5214.81,5214.8,5214.8,150.0,5186.6645,5186.6745,5186.6645,5186.6645,150.0
2024-12-04 11:55:00,5214.8,5214.8,5214.8,5214.8,0.0,5186.6645,5186.6645,5186.6645,5186.6645,0.0
2024-12-04 12:00:00,5217.7,5217.7,5217.7,5217.7,100.0,5189.5489,5189.5489,5189.5489,5189.5489,100.0
2024-12-04 12:05:00,5217.7,5217.7,5217.7,5217.7,0.0,5189.5489,5189.5489,5189.5489,5189.5489,0.0
2024-12-04 12:10:00,5217.7,5217.7,5217.7,5217.7,0.0,5189.5489,5189.5489,5189.5489,5189.5489,0.0
2024-12-04 12:15:00,5217.7,5217.7,5217.7,5217.7,0.0,5189.5489,5189.5489,5189.5489,5189.5489,0.0
2024-12-04 12:20:00,5217.7,5217.7,5217.7,5217.7,0.0,5189.5489,5189.5489,5189.5489,5189.5489,0.0
2024-12-04 12:25:00,5217.7,5217.7,5217.7,5217.7,0.0,5189.5489,5189.5489,5189.5489,5189.5489,0.0
2024-12-04 12:30:00,5224.17,5224.17,5224.17,5224.17,100.0,5195.984,5195.984,5195.984,5195.984,100.0
2024-12-04 12:35:00,5221.34,5221.34,5221.33,5221.34,100.0,5193.1692,5193.1692,5193.1593,5193.1692,100.0
2024-12-04 12:40:00,5221.34,5221.34,5221.34,5221.34,0.0,5193.1692,5193.1692,5193.1692,5193.1692,0.0
2024-12-04 12:45:00,5221.34,5221.34,5221.34,5221.34,0.0,5193.1692,5193.1692,5193.1692,5193.1692,0.0
2024-12-04 12:50:00,5221.34,5221.34,5221.34,5221.34,0.0,5193.1692,5193.1692,5193.1692,5193.1692,0.0
2024-12-04 12:55:00,5221.34,5221.34,5221.34,5221.34,0.0,5193.1692,5193.1692,5193.1692,5193.1692,0.0
2024-12-04 13:00:00,5221.34,5221.34,5221.34,5221.34,0.0,5193.1692,5193.1692,5193.1692,5193.1692,0.0
2024-12-04 13:05:00,5221.34,5221.34,5221.34,5221.34,0.0,5193.1692,5193.1692,5193.1692,5193.1692,0.0
2024-12-04 13:10:00,5223.76,5223.84,5223.75,5223.84,200.0,5195.5762,5195.6557,5195.5662,5195.6557,200.0
2024-12-04 13:15:00,5223.84,5223.84,5223.84,5223.84,0.0,5195.6557,5195.6557,5195.6557,5195.6557,0.0
2024-12-04 13:20:00,5218.44,5218.44,5218.43,5218.44,100.0,5190.2849,5190.2849,5190.2749,5190.2849,100.0
2024-12-04 13:25:00,5215.65,5219.1,5215.65,5219.1,200.0,5187.5099,5190.9413,5187.5099,5190.9413,200.0
2024-12-04 13:30:00,5219.1,5219.1,5219.1,5219.1,0.0,5190.9413,5190.9413,5190.9413,5190.9413,0.0
2024-12-04 13:35:00,5216.38,5216.38,5216.38,5216.38,100.0,5188.236,5188.236,5188.236,5188.236,100.0
2024-12-04 13:40:00,5216.44,5216.44,5213.33,5213.34,400.0,5188.2957,5188.2957,5185.2024,5185.2124,400.0
2024-12-04 13:45:00,5217.57,5217.57,5217.56,5217.57,100.0,5189.4196,5189.4196,5189.4096,5189.4196,100.0
2024-12-04 13:50:00,5217.37,5217.37,5217.36,5217.37,100.0,5189.2206,5189.2206,5189.2107,5189.2206,100.0
2024-12-04 13:55:00,5217.15,5217.39,5217.15,5217.15,300.0,5189.0018,5189.2405,5189.0018,5189.0018,300.0
2024-12-04 14:00:00,5217.61,5217.61,5217.6,5217.61,100.0,5189.4594,5189.4594,5189.4494,5189.4594,100.0
2024-12-04 14:05:00,5217.61,5217.61,5217.61,5217.61,0.0,5189.4594,5189.4594,5189.4594,5189.4594,0.0
2024-12-04 14:10:00,5213.74,5215.19,5213.74,5215.19,400.0,5185.6102,5187.0524,5185.6102,5187.0524,400.0
2024-12-04 14:15:00,5215.19,5219.16,5214.11,5219.16,1135.0,5187.0524,5191.001,5185.9782,5191.001,1135.0
2024-12-04 14:20:00,5222.61,5225.19,5220.15,5220.15,463.0,5194.4324,5196.9985,5191.9856,5191.9856,463.0
2024-12-04 14:25:00,5220.15,5220.15,5220.15,5220.15,0.0,5191.9856,5191.9856,5191.9856,5191.9856,0.0
2024-12-04 14:30:00,5220.15,5220.15,5220.15,5220.15,0.0,5191.9856,5191.9856,5191.9856,5191.9856,0.0
2024-12-04 14:35:00,5224.7,5233.0,5224.7,5228.91,927.0,5196.5111,5204.7663,5196.5111,5200.6984,927.0
2024-12-04 14:40:00,5233.0,5239.86,5233.0,5239.86,927.0,5204.7663,5211.5893,5204.7663,5211.5893,927.0
2024-12-04 14:45:00,5240.0,5246.81,5240.0,5246.81,1200.0,5211.7286,5218.5018,5211.7286,5218.5018,1200.0
2024-12-04 14:50:00,5241.78,5241.79,5235.02,5235.02,400.0,5213.4989,5213.5089,5206.7754,5206.7754,400.0
2024-12-04 14:55:00,5240.59,5240.6,5230.6,5230.6,217.0,5212.3154,5212.3253,5202.3793,5202.3793,217.0
2024-12-04 15:00:00,5237.09,5237.95,5237.09,5237.95,300.0,5208.8343,5209.6896,5208.8343,5209.6896,300.0
2024-12-04 15:05:00,5237.95,5237.95,5237.95,5237.95,0.0,5209.6896,5209.6896,5209.6896,5209.6896,0.0
2024-12-04 15:10:00,5242.04,5246.15,5238.92,5238.92,709.0,5213.7575,5217.8454,5210.6544,5210.6544,709.0
2024-12-04 15:15:00,5239.16,5239.17,5239.16,5239.16,101.0,5210.8931,5210.903,5210.8931,5210.8931,101.0
2024-12-04 15:20:00,5237.97,5237.97,5231.71,5233.27,400.0,5209.7095,5209.7095,5203.4833,5205.0349,400.0
2024-12-04 15:25:00,5230.18,5237.13,5229.42,5237.13,1282.0,5201.9615,5208.874,5201.2056,5208.874,1282.0
2024-12-04 15:30:00,5237.73,5237.73,5237.73,5237.73,100.0,5209.4708,5209.4708,5209.4708,5209.4708,100.0
2024-12-04 15:35:00,5237.52,5237.52,5237.52,5237.52,100.0,5209.2619,5209.2619,5209.2619,5209.2619,100.0
2024-12-04 15:40:00,5239.3,5239.38,5239.3,5239.38,330.0,5211.0323,5211.1119,5211.0323,5211.1119,330.0
2024-12-04 15:45:00,5242.43,5242.86,5242.42,5242.86,300.0,5214.1454,5214.5731,5214.1355,5214.5731,300.0
2024-12-04 15:50:00,5242.35,5243.9,5237.57,5237.57,1008.0,5214.0659,5215.6075,5209.3117,5209.3117,1008.0
2024-12-04 15:55:00,5240.78,5248.67,5233.65,5243.06,5444.0,5212.5043,5220.3518,5205.4128,5214.772,5444.0
2024-12-05 09:30:00,5253.88,5253.88,5228.16,5238.35,2999.0,5225.5337,5225.5337,5199.9524,5210.0875,2999.0
2024-12-05 09:35:00,5270.0,5270.0,5259.45,5259.45,1752.0,5241.5667,5241.5667,5231.0736,5231.0736,1752.0
2024-12-05 09:40:00,5259.45,5259.45,5259.45,5259.45,0.0,5231.0736,5231.0736,5231.0736,5231.0736,0.0
2024-12-05 09:45:00,5267.09,5293.67,5267.09,5293.67,202.0,5238.6724,5265.109,5238.6724,5265.109,202.0
2024-12-05 09:50:00,5288.33,5294.74,5288.33,5294.74,1022.0,5259.7978,5266.1732,5259.7978,5266.1732,1022.0
2024-12-05 09:55:00,5294.74,5294.74,5294.74,5294.74,0.0,5266.1732,5266.1732,5266.1732,5266.1732,0.0
2024-12-05 10:00:00,5301.5,5306.13,5301.5,5306.13,497.0,5272.8967,5277.5018,5272.8967,5277.5018,497.0
2024-12-05 10:05:00,5311.74,5328.97,5311.74,5325.02,1418.0,5283.0815,5300.2185,5283.0815,5296.2898,1418.0
2024-12-05 10:10:00,5317.99,5324.14,5317.99,5324.14,330.0,5289.2978,5295.4146,5289.2978,5295.4146,330.0
2024-12-05 10:15:00,5317.7,5317.7,5317.7,5317.7,100.0,5289.0093,5289.0093,5289.0093,5289.0093,100.0
2024-12-05 10:20:00,5310.0,5330.0,5310.0,5330.0,1164.0,5281.3509,5301.243,5281.3509,5301.243,1164.0
2024-12-05 10:25:00,5330.0,5330.0,5330.0,5330.0,0.0,5301.243,5301.243,5301.243,5301.243,0.0
2024-12-05 10:30:00,5326.11,5326.11,5326.11,5326.11,200.0,5297.374,5297.374,5297.374,5297.374,200.0
2024-12-05 10:35:00,5328.16,5328.16,5328.16,5328.16,100.0,5299.4129,5299.4129,5299.4129,5299.4129,100.0
2024-12-05 10:40:00,5329.38,5329.38,5329.38,5329.38,200.0,5300.6263,5300.6263,5300.6263,5300.6263,200.0
2024-12-05 10:45:00,5329.38,5329.38,5329.38,5329.38,0.0,5300.6263,5300.6263,5300.6263,5300.6263,0.0
2024-12-05 10:50:00,5324.51,5330.0,5319.01,5319.01,625.0,5295.7826,5301.243,5290.3123,5290.3123,625.0
2024-12-05 10:55:00,5314.84,5314.84,5314.84,5314.84,134.0,5286.1648,5286.1648,5286.1648,5286.1648,134.0
2024-12-05 11:00:00,5305.98,5313.53,5305.98,5313.53,238.0,5277.3526,5284.8618,5277.3526,5284.8618,238.0
2024-12-05 11:05:00,5312.61,5312.61,5312.61,5312.61,100.0,5283.9468,5283.9468,5283.9468,5283.9468,100.0
2024-12-05 11:10:00,5312.61,5312.61,5312.61,5312.61,0.0,5283.9468,5283.9468,5283.9468,5283.9468,0.0
2024-12-05 11:15:00,5320.03,5320.03,5320.03,5320.03,100.0,5291.3268,5291.3268,5291.3268,5291.3268,100.0
2024-12-05 11:20:00,5320.03,5320.03,5320.03,5320.03,0.0,5291.3268,5291.3268,5291.3268,5291.3268,0.0
2024-12-05 11:25:00,5320.03,5320.03,5320.03,5320.03,0.0,5291.3268,5291.3268,5291.3268,5291.3268,0.0
2024-12-05 11:30:00,5320.03,5320.03,5320.03,5320.03,0.0,5291.3268,5291.3268,5291.3268,5291.3268,0.0
2024-12-05 11:35:00,5320.03,5320.03,5320.03,5320.03,0.0,5291.3268,5291.3268,5291.3268,5291.3268,0.0
2024-12-05 11:40:00,5320.03,5320.03,5320.03,5320.03,0.0,5291.3268,5291.3268,5291.3268,5291.3268,0.0
2024-12-05 11:45:00,5320.03,5320.03,5320.03,5320.03,0.0,5291.3268,5291.3268,5291.3268,5291.3268,0.0
2024-12-05 11:50:00,5320.03,5320.03,5320.03,5320.03,0.0,5291.3268,5291.3268,5291.3268,5291.3268,0.0
2024-12-05 11:55:00,5320.03,5320.03,5320.03,5320.03,0.0,5291.3268,5291.3268,5291.3268,5291.3268,0.0
2024-12-05 12:00:00,5320.03,5320.03,5320.03,5320.03,0.0,5291.3268,5291.3268,5291.3268,5291.3268,0.0
2024-12-05 12:05:00,5309.41,5309.42,5309.41,5309.41,100.0,5280.7641,5280.774,5280.7641,5280.7641,100.0
2024-12-05 12:10:00,5309.41,5309.41,5309.41,5309.41,0.0,5280.7641,5280.7641,5280.7641,5280.7641,0.0
2024-12-05 12:15:00,5306.35,5306.35,5306.35,5306.35,100.0,5277.7206,5277.7206,5277.7206,5277.7206,100.0
2024-12-05 12:20:00,5306.35,5306.35,5306.35,5306.35,100.0,5277.7206,5277.7206,5277.7206,5277.7206,100.0
2024-12-05 12:25:00,5312.69,5315.34,5312.69,5315.34,300.0,5284.0264,5286.6621,5284.0264,5286.6621,300.0
2024-12-05 12:30:00,5313.24,5313.24,5313.23,5313.24,100.0,5284.5734,5284.5734,5284.5635,5284.5734,100.0
2024-12-05 12:35:00,5309.16,5309.16,5309.16,5309.16,204.0,5280.5154,5280.5154,5280.5154,5280.5154,204.0
2024-12-05 12:40:00,5309.16,5309.16,5309.16,5309.16,0.0,5280.5154,5280.5154,5280.5154,5280.5154,0.0
2024-12-05 12:45:00,5309.16,5309.16,5309.16,5309.16,0.0,5280.5154,5280.5154,5280.5154,5280.5154,0.0
2024-12-05 12:50:00,5307.24,5307.24,5307.24,5307.24,100.0,5278.6058,5278.6058,5278.6058,5278.6058,100.0
2024-12-05 12:55:00,5307.24,5307.24,5307.24,5307.24,100.0,5278.6058,5278.6058,5278.6058,5278.6058,100.0
2024-12-05 13:00:00,5307.24,5307.24,5307.24,5307.24,0.0,5278.6058,5278.6058,5278.6058,5278.6058,0.0
2024-12-05 13:05:00,5307.24,5307.24,5307.24,5307.24,0.0,5278.6058,5278.6058,5278.6058,5278.6058,0.0
2024-12-05 13:10:00,5307.24,5307.24,5307.24,5307.24,0.0,5278.6058,5278.6058,5278.6058,5278.6058,0.0
2024-12-05 13:15:00,5307.24,5307.24,5307.24,5307.24,0.0,5278.6058,5278.6058,5278.6058,5278.6058,0.0
2024-12-05 13:20:00,5284.28,5284.28,5284.28,5284.28,131.0,5255.7696,5255.7696,5255.7696,5255.7696,131.0
2024-12-05 13:25:00,5283.78,5288.43,5283.78,5288.43,200.0,5255.2723,5259.8973,5255.2723,5259.8973,200.0
2024-12-05 13:30:00,5288.43,5288.43,5288.43,5288.43,0.0,5259.8973,5259.8973,5259.8973,5259.8973,0.0
2024-12-05 13:35:00,5288.43,5288.43,5288.43,5288.43,0.0,5259.8973,5259.8973,5259.8973,5259.8973,0.0
2024-12-05 13:40:00,5303.91,5305.28,5298.63,5305.28,500.0,5275.2937,5276.6563,5270.0422,5276.6563,500.0
2024-12-05 13:45:00,5306.02,5306.04,5306.02,5306.04,295.0,5277.3924,5277.4122,5277.3924,5277.4122,295.0
2024-12-05 13:50:00,5306.04,5306.04,5306.04,5306.04,0.0,5277.4122,5277.4122,5277.4122,5277.4122,0.0
2024-12-05 13:55:00,5310.01,5310.01,5310.01,5310.01,100.0,5281.3608,5281.3608,5281.3608,5281.3608,100.0
2024-12-05 14:00:00,5310.0,5310.24,5310.0,5310.24,300.0,5281.3509,5281.5896,5281.3509,5281.5896,300.0
2024-12-05 14:05:00,5310.24,5310.24,5310.24,5310.24,0.0,5281.5896,5281.5896,5281.5896,5281.5896,0.0
2024-12-05 14:10:00,5310.24,5310.24,5310.24,5310.24,0.0,5281.5896,5281.5896,5281.5896,5281.5896,0.0
2024-12-05 14:15:00,5312.86,5312.86,5312.86,5312.86,100.0,5284.1954,5284.1954,5284.1954,5284.1954,100.0
2024-12-05 14:20:00,5312.86,5312.86,5312.86,5312.86,0.0,5284.1954,5284.1954,5284.1954,5284.1954,0.0
2024-12-05 14:25:00,5312.86,5312.86,5312.86,5312.86,0.0,5284.1954,5284.1954,5284.1954,5284.1954,0.0
2024-12-05 14:30:00,5310.51,5310.51,5310.51,5310.51,100.0,5281.8581,5281.8581,5281.8581,5281.8581,100.0
2024-12-05 14:35:00,5310.51,5310.51,5310.51,5310.51,0.0,5281.8581,5281.8581,5281.8581,5281.8581,0.0
2024-12-05 14:40:00,5311.05,5311.05,5302.07,5302.07,200.0,5282.3952,5282.3952,5273.4637,5273.4637,200.0
2024-12-05 14:45:00,5302.07,5302.07,5302.07,5302.07,0.0,5273.4637,5273.4637,5273.4637,5273.4637,0.0
2024-12-05 14:50:00,5310.86,5310.86,5304.3,5304.3,544.0,5282.2062,5282.2062,5275.6816,5275.6816,544.0
2024-12-05 14:55:00,5304.3,5304.3,5304.3,5304.3,0.0,5275.6816,5275.6816,5275.6816,5275.6816,0.0
2024-12-05 15:00:00,5301.71,5301.71,5301.71,5301.71,100.0,5273.1056,5273.1056,5273.1056,5273.1056,100.0
2024-12-05 15:05:00,5301.71,5301.71,5301.71,5301.71,100.0,5273.1056,5273.1056,5273.1056,5273.1056,100.0
2024-12-05 15:10:00,5301.71,5301.71,5301.71,5301.71,0.0,5273.1056,5273.1056,5273.1056,5273.1056,0.0
2024-12-05 15:15:00,5302.93,5302.93,5302.92,5302.93,100.0,5274.319,5274.319,5274.3091,5274.319,100.0
2024-12-05 15:20:00,5305.57,5305.57,5295.5,5295.5,417.0,5276.9448,5276.9448,5266.9291,5266.9291,417.0
2024-12-05 15:25:00,5295.5,5295.5,5295.5,5295.5,0.0,5266.9291,5266.9291,5266.9291,5266.9291,0.0
2024-12-05 15:30:00,5293.91,5293.92,5290.11,5291.13,600.0,5265.3477,5265.3576,5261.5682,5262.5827,600.0
2024-12-05 15:35:00,5288.28,5295.99,5285.22,5295.99,626.0,5259.7481,5267.4165,5256.7046,5267.4165,626.0
2024-12-05 15:40:00,5295.99,5295.99,5295.99,5295.99,0.0,5267.4165,5267.4165,5267.4165,5267.4165,0.0
2024-12-05 15:45:00,5300.04,5300.04,5288.68,5288.68,600.0,5271.4446,5271.4446,5260.1459,5260.1459,600.0
2024-12-05 15:50:00,5293.01,5301.88,5200.0,5285.75,3027.0,5264.4525,5273.2747,5171.9444,5257.2317,3027.0
2024-12-05 15:55:00,5275.54,5295.93,5270.0,5281.72,2000.0,5247.0768,5267.3568,5241.5667,5253.2235,2000.0
2024-12-06 09:30:00,5260.0,5300.1,5260.0,5299.24,4155.0,5240.2572,5280.2067,5240.2572,5279.3499,4155.0
2024-12-06 09:35:00,5301.84,5304.22,5301.84,5304.22,380.0,5281.9402,5284.3112,5281.9402,5284.3112,380.0
2024-12-06 09:40:00,5313.11,5313.11,5313.11,5313.11,100.0,5293.1679,5293.1679,5293.1679,5293.1679,100.0
2024-12-06 09:45:00,5313.11,5313.11,5313.11,5313.11,0.0,5293.1679,5293.1679,5293.1679,5293.1679,0.0
2024-12-06 09:50:00,5296.13,5296.13,5267.11,5276.83,599.0,5276.2516,5276.2516,5247.3405,5257.024,599.0
2024-12-06 09:55:00,5281.63,5286.55,5267.11,5271.14,887.0,5261.806,5266.7075,5247.3405,5251.3554,887.0
2024-12-06 10:00:00,5280.87,5281.83,5275.72,5275.72,300.0,5261.0489,5262.0053,5255.9182,5255.9182,300.0
2024-12-06 10:05:00,5279.02,5279.02,5275.44,5275.44,218.0,5259.2058,5259.2058,5255.6392,5255.6392,218.0
2024-12-06 10:10:00,5275.44,5275.44,5275.44,5275.44,0.0,5255.6392,5255.6392,5255.6392,5255.6392,0.0
2024-12-06 10:15:00,5266.84,5266.84,5266.84,5266.84,100.0,5247.0715,5247.0715,5247.0715,5247.0715,100.0
2024-12-06 10:20:00,5277.62,5288.12,5277.61,5288.12,566.0,5257.8111,5268.2717,5257.8011,5268.2717,566.0
2024-12-06 10:25:00,5288.12,5288.12,5288.12,5288.12,0.0,5268.2717,5268.2717,5268.2717,5268.2717,0.0
2024-12-06 10:30:00,5295.65,5301.51,5292.99,5292.99,600.0,5275.7734,5281.6114,5273.1234,5273.1234,600.0
2024-12-06 10:35:00,5285.44,5285.45,5285.44,5285.44,100.0,5265.6017,5265.6117,5265.6017,5265.6017,100.0
2024-12-06 10:40:00,5285.44,5285.44,5285.44,5285.44,0.0,5265.6017,5265.6017,5265.6017,5265.6017,0.0
2024-12-06 10:45:00,5285.44,5285.44,5285.44,5285.44,0.0,5265.6017,5265.6017,5265.6017,5265.6017,0.0
2024-12-06 10:50:00,5294.87,5295.18,5294.87,5295.18,200.0,5274.9963,5275.3052,5274.9963,5275.3052,200.0
2024-12-06 10:55:00,5304.92,5307.78,5304.92,5307.78,300.0,5285.0086,5287.8579,5285.0086,5287.8579,300.0
2024-12-06 11:00:00,5294.74,5294.74,5294.73,5294.74,131.0,5274.8668,5274.8668,5274.8568,5274.8668,131.0
2024-12-06 11:05:00,5300.09,5304.57,5300.09,5304.57,300.0,5280.1967,5284.6599,5280.1967,5284.6599,300.0
2024-12-06 11:10:00,5298.85,5298.85,5283.88,5289.97,600.0,5278.9614,5278.9614,5264.0476,5270.1147,600.0
2024-12-06 11:15:00,5301.77,5303.67,5292.82,5301.79,500.0,5281.8704,5283.7633,5272.954,5281.8903,500.0
2024-12-06 11:20:00,5301.2,5301.21,5301.2,5301.2,100.0,5281.3026,5281.3125,5281.3026,5281.3026,100.0
2024-12-06 11:25:00,5300.03,5300.03,5300.03,5300.03,100.0,5280.137,5280.137,5280.137,5280.137,100.0
2024-12-06 11:30:00,5299.63,5303.85,5299.63,5303.85,402.0,5279.7385,5283.9426,5279.7385,5283.9426,402.0
2024-12-06 11:35:00,5294.97,5294.97,5294.97,5294.97,100.0,5275.0959,5275.0959,5275.0959,5275.0959,100.0
2024-12-06 11:40:00,5303.73,5304.73,5303.72,5304.73,300.0,5283.8231,5284.8193,5283.8131,5284.8193,300.0
2024-12-06 11:45:00,5303.73,5303.73,5303.72,5303.73,100.0,5283.8231,5283.8231,5283.8131,5283.8231,100.0
2024-12-06 11:50:00,5302.57,5302.57,5302.56,5302.57,200.0,5282.6674,5282.6674,5282.6575,5282.6674,200.0
2024-12-06 11:55:00,5302.57,5302.57,5302.57,5302.57,0.0,5282.6674,5282.6674,5282.6674,5282.6674,0.0
2024-12-06 12:00:00,5302.36,5302.36,5298.81,5298.81,240.0,5282.4582,5282.4582,5278.9215,5278.9215,240.0
2024-12-06 12:05:00,5306.11,5306.11,5306.1,5306.11,100.0,5286.1941,5286.1941,5286.1842,5286.1941,100.0
2024-12-06 12:10:00,5300.0,5300.0,5291.13,5295.27,620.0,5280.1071,5280.1071,5271.2704,5275.3948,620.0
2024-12-06 12:15:00,5295.27,5295.27,5295.27,5295.27,0.0,5275.3948,5275.3948,5275.3948,5275.3948,0.0
2024-12-06 12:20:00,5295.27,5295.27,5295.27,5295.27,0.0,5275.3948,5275.3948,5275.3948,5275.3948,0.0
2024-12-06 12:25:00,5295.27,5295.27,5295.27,5295.27,0.0,5275.3948,5275.3948,5275.3948,5275.3948,0.0
2024-12-06 12:30:00,5295.27,5295.27,5295.27,5295.27,0.0,5275.3948,5275.3948,5275.3948,5275.3948,0.0
2024-12-06 12:35:00,5298.14,5298.14,5298.13,5298.14,100.0,5278.254,5278.254,5278.2441,5278.254,100.0
2024-12-06 12:40:00,5291.94,5291.94,5291.94,5291.94,100.0,5272.0773,5272.0773,5272.0773,5272.0773,100.0
2024-12-06 12:45:00,5291.94,5291.94,5291.94,5291.94,0.0,5272.0773,5272.0773,5272.0773,5272.0773,0.0
2024-12-06 12:50:00,5291.94,5291.94,5291.94,5291.94,0.0,5272.0773,5272.0773,5272.0773,5272.0773,0.0
2024-12-06 12:55:00,5291.94,5291.94,5291.94,5291.94,0.0,5272.0773,5272.0773,5272.0773,5272.0773,0.0
2024-12-06 13:00:00,5302.22,5302.22,5302.21,5302.22,100.0,5282.3187,5282.3187,5282.3088,5282.3187,100.0
2024-12-06 13:05:00,5302.22,5302.22,5302.22,5302.22,0.0,5282.3187,5282.3187,5282.3187,5282.3187,0.0
2024-12-06 13:10:00,5302.22,5302.22,5302.22,5302.22,0.0,5282.3187,5282.3187,5282.3187,5282.3187,0.0
2024-12-06 13:15:00,5316.0,5337.2,5316.0,5325.64,850.0,5296.047,5317.1674,5296.047,5305.6508,850.0
2024-12-06 13:20:00,5325.64,5325.64,5325.64,5325.64,0.0,5305.6508,5305.6508,5305.6508,5305.6508,0.0
2024-12-06 13:25:00,5325.64,5325.64,5325.64,5325.64,0.0,5305.6508,5305.6508,5305.6508,5305.6508,0.0
2024-12-06 13:30:00,5325.64,5325.64,5325.64,5325.64,0.0,5305.6508,5305.6508,5305.6508,5305.6508,0.0
2024-12-06 13:35:00,5325.64,5325.64,5325.64,5325.64,0.0,5305.6508,5305.6508,5305.6508,5305.6508,0.0
2024-12-06 13:40:00,5307.48,5307.48,5307.48,5307.48,100.0,5287.559,5287.559,5287.559,5287.559,100.0
2024-12-06 13:45:00,5303.2,5303.39,5303.2,5303.39,400.0,5283.2951,5283.4843,5283.2951,5283.4843,400.0
2024-12-06 13:50:00,5303.39,5303.39,5303.39,5303.39,0.0,5283.4843,5283.4843,5283.4843,5283.4843,0.0
2024-12-06 13:55:00,5304.68,5304.68,5303.62,5303.62,200.0,5284.7695,5284.7695,5283.7135,5283.7135,200.0
2024-12-06 14:00:00,5304.67,5304.67,5303.72,5303.72,200.0,5284.7595,5284.7595,5283.8131,5283.8131,200.0
2024-12-06 14:05:00,5304.06,5304.25,5304.06,5304.24,300.0,5284.1518,5284.3411,5284.1518,5284.3312,300.0
2024-12-06 14:10:00,5304.24,5304.24,5304.24,5304.24,0.0,5284.3312,5284.3312,5284.3312,5284.3312,0.0
2024-12-06 14:15:00,5300.94,5300.94,5300.94,5300.94,100.0,5281.0435,5281.0435,5281.0435,5281.0435,100.0
2024-12-06 14:20:00,5301.16,5301.16,5301.15,5301.16,200.0,5281.2627,5281.2627,5281.2527,5281.2627,200.0
2024-12-06 14:25:00,5300.13,5300.13,5300.13,5300.13,215.0,5280.2366,5280.2366,5280.2366,5280.2366,215.0
2024-12-06 14:30:00,5300.13,5300.13,5300.13,5300.13,0.0,5280.2366,5280.2366,5280.2366,5280.2366,0.0
2024-12-06 14:35:00,5293.16,5293.16,5293.15,5293.16,100.0,5273.2927,5273.2927,5273.2828,5273.2927,100.0
2024-12-06 14:40:00,5293.16,5293.39,5279.51,5286.44,1235.0,5273.2927,5273.5219,5259.694,5266.598,1235.0
2024-12-06 14:45:00,5290.33,5290.33,5290.32,5290.33,100.0,5270.4734,5270.4734,5270.4634,5270.4734,100.0
2024-12-06 14:50:00,5290.33,5290.33,5290.33,5290.33,0.0,5270.4734,5270.4734,5270.4734,5270.4734,0.0
2024-12-06 14:55:00,5290.33,5290.33,5290.33,5290.33,0.0,5270.4734,5270.4734,5270.4734,5270.4734,0.0
2024-12-06 15:00:00,5293.99,5293.99,5293.99,5293.99,100.0,5274.1196,5274.1196,5274.1196,5274.1196,100.0
2024-12-06 15:05:00,5294.0,5301.96,5291.12,5301.95,604.0,5274.1296,5282.0597,5271.2604,5282.0497,604.0
2024-12-06 15:10:00,5301.95,5301.95,5301.95,5301.95,0.0,5282.0497,5282.0497,5282.0497,5282.0497,0.0
2024-12-06 15:15:00,5301.95,5301.95,5301.95,5301.95,0.0,5282.0497,5282.0497,5282.0497,5282.0497,0.0
2024-12-06 15:20:00,5294.95,5294.95,5294.95,5294.95,100.0,5275.076,5275.076,5275.076,5275.076,100.0
2024-12-06 15:25:00,5300.09,5300.09,5300.09,5300.09,100.0,5280.1967,5280.1967,5280.1967,5280.1967,100.0
2024-12-06 15:30:00,5298.05,5299.23,5296.76,5296.76,300.0,5278.1644,5279.34,5276.8792,5276.8792,300.0
2024-12-06 15:35:00,5296.76,5296.76,5296.76,5296.76,0.0,5276.8792,5276.8792,5276.8792,5276.8792,0.0
2024-12-06 15:40:00,5293.28,5299.44,5293.28,5299.44,680.0,5273.4123,5279.5492,5273.4123,5279.5492,680.0
2024-12-06 15:45:00,5299.44,5299.44,5299.44,5299.44,0.0,5279.5492,5279.5492,5279.5492,5279.5492,0.0
2024-12-06 15:50:00,5304.33,5304.33,5287.66,5296.72,818.0,5284.4208,5284.4208,5267.8134,5276.8394,818.0
2024-12-06 15:55:00,5298.56,5301.94,5293.13,5299.49,1400.0,5278.6725,5282.0398,5273.2629,5279.599,1400.0
2024-12-09 09:30:00,5240.0,5260.0,5225.0,5254.48,5258.0,5220.3323,5240.2572,5205.3886,5234.7579,5258.0
2024-12-09 09:35:00,5270.27,5280.31,5255.03,5275.89,2376.0,5250.4887,5260.491,5235.3059,5256.0876,2376.0
2024-12-09 09:40:00,5248.23,5260.81,5248.23,5258.17,1789.0,5228.5314,5241.0642,5228.5314,5238.4341,1789.0
2024-12-09 09:45:00,5259.2,5277.45,5259.2,5267.01,640.0,5239.4602,5257.6417,5239.4602,5247.2409,640.0
2024-12-09 09:50:00,5254.0,5258.62,5254.0,5258.62,200.0,5234.2797,5238.8824,5234.2797,5238.8824,200.0
2024-12-09 09:55:00,5255.45,5271.98,5237.77,5237.78,3951.0,5235.7243,5252.1922,5218.1106,5218.1206,3951.0
2024-12-09 10:00:00,5237.77,5256.45,5237.77,5256.45,501.0,5218.1106,5236.7205,5218.1106,5236.7205,501.0
2024-12-09 10:05:00,5250.0,5250.0,5250.0,5250.0,100.0,5230.2947,5230.2947,5230.2947,5230.2947,100.0
2024-12-09 10:10:00,5242.18,5242.18,5242.17,5242.18,100.0,5222.5041,5222.5041,5222.4941,5222.5041,100.0
2024-12-09 10:15:00,5243.94,5243.94,5230.0,5230.0,310.0,5224.2575,5224.2575,5210.3698,5210.3698,310.0
2024-12-09 10:20:00,5232.8,5238.06,5232.79,5238.06,320.0,5213.1593,5218.3995,5213.1493,5218.3995,320.0
2024-12-09 10:25:00,5225.76,5234.92,5225.75,5234.92,1100.0,5206.1457,5215.2713,5206.1358,5215.2713,1100.0
2024-12-09 10:30:00,5227.46,5227.46,5215.0,5215.0,433.0,5207.8393,5207.8393,5195.4261,5195.4261,433.0
2024-12-09 10:35:00,5215.0,5215.0,5215.0,5215.0,0.0,5195.4261,5195.4261,5195.4261,5195.4261,0.0
2024-12-09 10:40:00,5210.89,5210.89,5202.35,5205.92,600.0,5191.3315,5191.3315,5182.8236,5186.3802,600.0
2024-12-09 10:45:00,5195.72,5208.05,5195.72,5208.05,400.0,5176.2185,5188.5022,5176.2185,5188.5022,400.0
2024-12-09 10:50:00,5200.72,5200.72,5195.03,5195.03,300.0,5181.1997,5181.1997,5175.5311,5175.5311,300.0
2024-12-09 10:55:00,5193.81,5194.0,5186.03,5186.03,300.0,5174.3156,5174.5049,5166.5648,5166.5648,300.0
2024-12-09 11:00:00,5185.18,5185.18,5179.12,5179.12,420.0,5165.718,5165.718,5159.6808,5159.6808,420.0
2024-12-09 11:05:00,5179.98,5179.98,5163.13,5163.13,400.0,5160.5375,5160.5375,5143.7508,5143.7508,400.0
2024-12-09 11:10:00,5155.63,5159.46,5153.82,5158.22,1185.0,5136.2789,5140.0946,5134.4757,5138.8592,1185.0
2024-12-09 11:15:00,5170.57,5172.66,5166.16,5166.16,800.0,5151.1629,5153.245,5146.7694,5146.7694,800.0
2024-12-09 11:20:00,5169.74,5178.26,5169.73,5178.26,1200.0,5150.336,5158.824,5150.326,5158.824,1200.0
2024-12-09 11:25:00,5178.76,5185.26,5175.94,5178.86,600.0,5159.3221,5165.7977,5156.5127,5159.4217,600.0
2024-12-09 11:30:00,5180.53,5180.53,5180.52,5180.53,100.0,5161.0855,5161.0855,5161.0755,5161.0855,100.0
2024-12-09 11:35:00,5183.55,5183.55,5176.77,5176.77,800.0,5164.0941,5164.0941,5157.3396,5157.3396,800.0
2024-12-09 11:40:00,5177.48,5177.48,5174.29,5174.3,600.0,5158.0469,5158.0469,5154.8689,5154.8789,600.0
2024-12-09 11:45:00,5176.04,5182.44,5175.56,5179.31,400.0,5156.6123,5162.9883,5156.1341,5159.8701,400.0
2024-12-09 11:50:00,5184.29,5184.29,5184.29,5184.29,100.0,5164.8314,5164.8314,5164.8314,5164.8314,100.0
2024-12-09 11:55:00,5191.6,5191.6,5191.59,5191.6,200.0,5172.1139,5172.1139,5172.104,5172.1139,200.0
2024-12-09 12:00:00,5191.6,5191.6,5191.6,5191.6,0.0,5172.1139,5172.1139,5172.1139,5172.1139,0.0
2024-12-09 12:05:00,5184.39,5184.39,5184.39,5184.39,105.0,5164.931,5164.931,5164.931,5164.931,105.0
2024-12-09 12:10:00,5184.39,5184.39,5184.39,5184.39,0.0,5164.931,5164.931,5164.931,5164.931,0.0
2024-12-09 12:15:00,5176.41,5179.13,5175.3,5178.84,400.0,5156.9809,5159.6907,5155.8751,5159.4018,400.0
2024-12-09 12:20:00,5178.84,5178.84,5178.83,5178.83,200.0,5159.4018,5159.4018,5159.3919,5159.3919,200.0
2024-12-09 12:25:00,5178.84,5178.84,5170.88,5172.47,900.0,5159.4018,5159.4018,5151.4717,5153.0557,900.0
2024-12-09 12:30:00,5172.47,5172.47,5172.46,5172.47,200.0,5153.0557,5153.0557,5153.0458,5153.0557,200.0
2024-12-09 12:35:00,5169.97,5169.97,5164.63,5166.81,301.0,5150.5651,5150.5651,5145.2452,5147.417,301.0
2024-12-09 12:40:00,5166.81,5177.9,5166.8,5177.9,800.0,5147.417,5158.4654,5147.407,5158.4654,800.0
2024-12-09 12:45:00,5178.9,5178.9,5178.9,5178.9,100.0,5159.4616,5159.4616,5159.4616,5159.4616,100.0
2024-12-09 12:50:00,5175.2,5175.2,5175.2,5175.2,100.0,5155.7755,5155.7755,5155.7755,5155.7755,100.0
2024-12-09 12:55:00,5171.0,5171.0,5169.8,5169.81,200.0,5151.5913,5151.5913,5150.3958,5150.4057,200.0
2024-12-09 13:00:00,5169.81,5169.81,5169.81,5169.81,0.0,5150.4057,5150.4057,5150.4057,5150.4057,0.0
2024-12-09 13:05:00,5165.17,5169.63,5165.17,5169.63,500.0,5145.7831,5150.2264,5145.7831,5150.2264,500.0
2024-12-09 13:10:00,5166.61,5175.45,5160.0,5175.45,1000.0,5147.2177,5156.0245,5140.6325,5156.0245,1000.0
2024-12-09 13:15:00,5171.88,5171.88,5171.88,5171.88,100.0,5152.4679,5152.4679,5152.4679,5152.4679,100.0
2024-12-09 13:20:00,5178.26,5178.84,5174.77,5174.77,600.0,5158.824,5159.4018,5155.3471,5155.3471,600.0
2024-12-09 13:25:00,5177.33,5177.33,5177.33,5177.33,100.0,5157.8975,5157.8975,5157.8975,5157.8975,100.0
2024-12-09 13:30:00,5179.05,5185.23,5179.04,5185.23,331.0,5159.611,5165.7678,5159.6011,5165.7678,331.0
2024-12-09 13:35:00,5179.05,5179.05,5179.04,5179.05,100.0,5159.611,5159.611,5159.6011,5159.611,100.0
2024-12-09 13:40:00,5179.05,5180.35,5176.77,5177.13,919.0,5159.611,5160.9062,5157.3396,5157.6982,919.0
2024-12-09 13:45:00,5177.13,5177.13,5177.13,5177.13,0.0,5157.6982,5157.6982,5157.6982,5157.6982,0.0
2024-12-09 13:50:00,5177.13,5177.13,5177.13,5177.13,0.0,5157.6982,5157.6982,5157.6982,5157.6982,0.0
2024-12-09 13:55:00,5171.18,5171.18,5162.51,5171.18,728.0,5151.7706,5151.7706,5143.1331,5151.7706,728.0
2024-12-09 14:00:00,5171.18,5175.26,5167.87,5175.26,1000.0,5151.7706,5155.8353,5148.473,5155.8353,1000.0
2024-12-09 14:05:00,5169.26,5169.26,5159.66,5163.36,700.0,5149.8578,5149.8578,5140.2938,5143.9799,700.0
2024-12-09 14:10:00,5155.25,5155.25,5155.25,5155.25,100.0,5135.9004,5135.9004,5135.9004,5135.9004,100.0
2024-12-09 14:15:00,5150.02,5150.02,5150.02,5150.02,100.0,5130.69,5130.69,5130.69,5130.69,100.0
2024-12-09 14:20:00,5150.02,5150.02,5150.02,5150.02,0.0,5130.69,5130.69,5130.69,5130.69,0.0
2024-12-09 14:25:00,5150.0,5151.64,5150.0,5151.64,300.0,5130.6701,5132.3039,5130.6701,5132.3039,300.0
2024-12-09 14:30:00,5151.64,5151.64,5151.64,5151.64,0.0,5132.3039,5132.3039,5132.3039,5132.3039,0.0
2024-12-09 14:35:00,5148.89,5153.09,5146.17,5146.17,400.0,5129.5642,5133.7485,5126.8544,5126.8544,400.0
2024-12-09 14:40:00,5154.96,5154.96,5154.96,5154.96,100.0,5135.6115,5135.6115,5135.6115,5135.6115,100.0
2024-12-09 14:45:00,5154.95,5154.95,5154.94,5154.95,100.0,5135.6015,5135.6015,5135.5915,5135.6015,100.0
2024-12-09 14:50:00,5152.97,5153.1,5148.4,5153.1,605.0,5133.6289,5133.7584,5129.0761,5133.7584,605.0
2024-12-09 14:55:00,5153.1,5153.1,5153.1,5153.1,0.0,5133.7584,5133.7584,5133.7584,5133.7584,0.0
2024-12-09 15:00:00,5153.1,5153.1,5153.1,5153.1,0.0,5133.7584,5133.7584,5133.7584,5133.7584,0.0
2024-12-09 15:05:00,5147.46,5147.46,5147.46,5147.46,100.0,5128.1396,5128.1396,5128.1396,5128.1396,100.0
2024-12-09 15:10:00,5145.16,5150.49,5145.16,5150.49,200.0,5125.8482,5131.1582,5125.8482,5131.1582,200.0
2024-12-09 15:15:00,5151.52,5155.92,5151.52,5155.92,220.0,5132.1844,5136.5679,5132.1844,5136.5679,220.0
2024-12-09 15:20:00,5157.6,5159.0,5154.65,5158.9,1700.0,5138.2415,5139.6363,5135.3026,5139.5367,1700.0
2024-12-09 15:25:00,5159.85,5160.48,5153.06,5153.06,500.0,5140.4831,5141.1107,5133.7186,5133.7186,500.0
2024-12-09 15:30:00,5158.06,5163.77,5158.06,5163.77,300.0,5138.6998,5144.3884,5138.6998,5144.3884,300.0
2024-12-09 15:35:00,5163.15,5163.15,5163.15,5163.15,267.0,5143.7707,5143.7707,5143.7707,5143.7707,267.0
2024-12-09 15:40:00,5156.32,5156.33,5154.84,5155.39,300.0,5136.9664,5136.9763,5135.4919,5136.0398,300.0
2024-12-09 15:45:00,5153.93,5153.93,5153.43,5153.44,200.0,5134.5853,5134.5853,5134.0872,5134.0972,200.0
2024-12-09 15:50:00,5153.5,5159.91,5148.45,5148.45,900.0,5134.1569,5140.5429,5129.1259,5129.1259,900.0
2024-12-09 15:55:00,5145.58,5151.53,5142.08,5143.46,2225.0,5126.2667,5132.1943,5122.7798,5124.1546,2225.0
2024-12-10 09:30:00,5174.0,5174.0,5111.57,5155.62,2587.0,5154.58,5154.58,5092.3843,5136.269,2587.0
2024-12-10 09:35:00,5155.62,5155.62,5155.62,5155.62,0.0,5136.269,5136.269,5136.269,5136.269,0.0
2024-12-10 09:40:00,5148.13,5148.13,5144.35,5144.35,353.0,5128.8071,5128.8071,5125.0413,5125.0413,353.0
2024-12-10 09:45:00,5157.52,5157.52,5157.52,5157.52,100.0,5138.1618,5138.1618,5138.1618,5138.1618,100.0
2024-12-10 09:50:00,5150.8,5154.68,5147.58,5154.64,618.0,5131.4671,5135.3325,5128.2592,5135.2927,618.0
2024-12-10 09:55:00,5158.63,5174.35,5156.81,5173.07,1300.0,5139.2677,5154.9287,5137.4545,5153.6535,1300.0
2024-12-10 10:00:00,5184.33,5196.41,5173.0,5173.0,1605.0,5164.8712,5176.9059,5153.5837,5153.5837,1605.0
2024-12-10 10:05:00,5165.98,5175.99,5165.98,5175.99,200.0,5146.5901,5156.5625,5146.5901,5156.5625,200.0
2024-12-10 10:10:00,5175.99,5175.99,5175.99,5175.99,0.0,5156.5625,5156.5625,5156.5625,5156.5625,0.0
2024-12-10 10:15:00,5178.56,5187.14,5178.55,5187.14,1040.0,5159.1229,5167.6707,5159.1129,5167.6707,1040.0
2024-12-10 10:20:00,5181.85,5182.56,5181.12,5182.56,454.0,5162.4005,5163.1079,5161.6733,5163.1079,454.0
2024-12-10 10:25:00,5192.47,5192.47,5191.99,5191.99,500.0,5172.9807,5172.9807,5172.5025,5172.5025,500.0
2024-12-10 10:30:00,5191.99,5191.99,5179.74,5179.74,600.0,5172.5025,5172.5025,5160.2984,5160.2984,600.0
2024-12-10 10:35:00,5179.9,5198.11,5179.9,5191.06,1105.0,5160.4578,5178.5995,5160.4578,5171.576,1105.0
2024-12-10 10:40:00,5197.47,5211.99,5197.46,5211.18,455.0,5177.9619,5192.4274,5177.9519,5191.6204,455.0
2024-12-10 10:45:00,5211.74,5218.63,5211.74,5218.63,377.0,5192.1783,5199.0425,5192.1783,5199.0425,377.0
2024-12-10 10:50:00,5215.84,5215.84,5209.31,5209.31,688.0,5196.2629,5196.2629,5189.7575,5189.7575,688.0
2024-12-10 10:55:00,5200.0,5205.98,5200.0,5205.98,400.0,5180.4824,5186.44,5180.4824,5186.44,400.0
2024-12-10 11:00:00,5213.01,5214.99,5208.36,5214.99,622.0,5193.4436,5195.4161,5188.811,5195.4161,622.0
2024-12-10 11:05:00,5211.35,5211.35,5211.35,5211.35,100.0,5191.7898,5191.7898,5191.7898,5191.7898,100.0
2024-12-10 11:10:00,5214.68,5221.29,5214.67,5216.32,400.0,5195.1073,5201.6925,5195.0973,5196.7411,400.0
2024-12-10 11:15:00,5215.17,5215.17,5210.42,5214.92,1311.0,5195.5955,5195.5955,5190.8633,5195.3464,1311.0
2024-12-10 11:20:00,5214.92,5214.92,5214.92,5214.92,0.0,5195.3464,5195.3464,5195.3464,5195.3464,0.0
2024-12-10 11:25:00,5214.92,5218.01,5214.92,5218.01,521.0,5195.3464,5198.4248,5195.3464,5198.4248,521.0
2024-12-10 11:30:00,5223.67,5223.67,5218.56,5218.57,522.0,5204.0636,5204.0636,5198.9727,5198.9827,522.0
2024-12-10 11:35:00,5218.47,5220.8,5208.94,5208.94,1999.0,5198.8831,5201.2043,5189.3888,5189.3888,1999.0
2024-12-10 11:40:00,5213.15,5215.21,5200.0,5200.0,2678.0,5193.583,5195.6353,5180.4824,5180.4824,2678.0
2024-12-10 11:45:00,5200.0,5200.0,5200.0,5200.0,0.0,5180.4824,5180.4824,5180.4824,5180.4824,0.0
2024-12-10 11:50:00,5210.67,5210.68,5210.67,5210.67,100.0,5191.1124,5191.1223,5191.1124,5191.1124,100.0
2024-12-10 11:55:00,5213.62,5213.62,5211.46,5211.47,300.0,5194.0513,5194.0513,5191.8994,5191.9094,300.0
2024-12-10 12:00:00,5208.0,5208.24,5204.97,5208.24,859.0,5188.4524,5188.6915,5185.4337,5188.6915,859.0
2024-12-10 12:05:00,5204.68,5208.0,5204.68,5205.86,500.0,5185.1448,5188.4524,5185.1448,5186.3204,500.0
2024-12-10 12:10:00,5212.76,5212.76,5212.76,5212.76,100.0,5193.1945,5193.1945,5193.1945,5193.1945,100.0
2024-12-10 12:15:00,5217.5,5217.5,5214.41,5216.16,702.0,5197.9167,5197.9167,5194.8383,5196.5817,702.0
2024-12-10 12:20:00,5218.07,5218.08,5218.07,5218.07,100.0,5198.4846,5198.4945,5198.4846,5198.4846,100.0
2024-12-10 12:25:00,5219.99,5219.99,5218.18,5218.19,300.0,5200.3974,5200.3974,5198.5942,5198.6041,300.0
2024-12-10 12:30:00,5218.73,5222.38,5218.73,5221.87,911.0,5199.1421,5202.7784,5199.1421,5202.2703,911.0
2024-12-10 12:35:00,5218.78,5221.87,5218.73,5221.87,400.0,5199.1919,5202.2703,5199.1421,5202.2703,400.0
2024-12-10 12:40:00,5219.11,5220.16,5218.73,5220.16,520.0,5199.5207,5200.5667,5199.1421,5200.5667,520.0
2024-12-10 12:45:00,5220.16,5223.52,5216.18,5216.37,1622.0,5200.5667,5203.9141,5196.6017,5196.791,1622.0
2024-12-10 12:50:00,5218.67,5218.67,5218.67,5218.67,497.0,5199.0823,5199.0823,5199.0823,5199.0823,497.0
2024-12-10 12:55:00,5218.6,5218.9,5218.6,5218.9,200.0,5199.0126,5199.3115,5199.0126,5199.3115,200.0
2024-12-10 13:00:00,5219.26,5219.26,5219.25,5219.26,100.0,5199.6701,5199.6701,5199.6602,5199.6701,100.0
2024-12-10 13:05:00,5219.26,5219.26,5216.18,5216.18,400.0,5199.6701,5199.6701,5196.6017,5196.6017,400.0
2024-12-10 13:10:00,5216.26,5216.26,5213.2,5214.73,630.0,5196.6814,5196.6814,5193.6329,5195.1571,630.0
2024-12-10 13:15:00,5215.32,5216.36,5213.38,5213.39,400.0,5195.7449,5196.781,5193.8122,5193.8221,400.0
2024-12-10 13:20:00,5213.39,5213.39,5213.39,5213.39,0.0,5193.8221,5193.8221,5193.8221,5193.8221,0.0
2024-12-10 13:25:00,5213.39,5213.39,5213.39,5213.39,0.0,5193.8221,5193.8221,5193.8221,5193.8221,0.0
2024-12-10 13:30:00,5216.21,5218.5,5215.93,5215.93,601.0,5196.6316,5198.913,5196.3526,5196.3526,601.0
2024-12-10 13:35:00,5220.16,5220.16,5220.15,5220.16,100.0,5200.5667,5200.5667,5200.5568,5200.5667,100.0
2024-12-10 13:40:00,5220.01,5220.27,5216.22,5219.27,999.0,5200.4173,5200.6763,5196.6415,5199.6801,999.0
2024-12-10 13:45:00,5221.28,5221.29,5219.76,5219.77,200.0,5201.6825,5201.6925,5200.1682,5200.1782,200.0
2024-12-10 13:50:00,5216.03,5216.04,5215.53,5215.54,400.0,5196.4522,5196.4622,5195.9541,5195.9641,400.0
2024-12-10 13:55:00,5219.41,5219.41,5216.58,5218.25,300.0,5199.8196,5199.8196,5197.0002,5198.6639,300.0
2024-12-10 14:00:00,5218.01,5219.73,5218.01,5218.01,1100.0,5198.4248,5200.1383,5198.4248,5198.4248,1100.0
2024-12-10 14:05:00,5218.01,5218.01,5218.01,5218.01,0.0,5198.4248,5198.4248,5198.4248,5198.4248,0.0
2024-12-10 14:10:00,5215.02,5216.61,5208.28,5216.61,500.0,5195.446,5197.0301,5188.7313,5197.0301,500.0
2024-12-10 14:15:00,5206.53,5206.54,5206.53,5206.53,100.0,5186.9879,5186.9979,5186.9879,5186.9879,100.0
2024-12-10 14:20:00,5213.43,5213.43,5201.25,5201.26,800.0,5193.862,5193.862,5181.7277,5181.7377,800.0
2024-12-10 14:25:00,5200.13,5209.62,5200.04,5209.62,400.0,5180.6119,5190.0663,5180.5223,5190.0663,400.0
2024-12-10 14:30:00,5209.62,5209.62,5209.62,5209.62,0.0,5190.0663,5190.0663,5190.0663,5190.0663,0.0
2024-12-10 14:35:00,5210.62,5210.62,5207.12,5207.13,300.0,5191.0625,5191.0625,5187.5757,5187.5856,300.0
2024-12-10 14:40:00,5207.77,5207.77,5206.3,5206.3,300.0,5188.2232,5188.2232,5186.7588,5186.7588,300.0
2024-12-10 14:45:00,5213.65,5213.65,5213.65,5213.65,100.0,5194.0812,5194.0812,5194.0812,5194.0812,100.0
2024-12-10 14:50:00,5210.93,5212.43,5206.28,5206.28,800.0,5191.3714,5192.8657,5186.7388,5186.7388,800.0
2024-12-10 14:55:00,5211.47,5211.47,5197.5,5197.5,891.0,5191.9094,5191.9094,5177.9918,5177.9918,891.0
2024-12-10 15:00:00,5192.54,5193.82,5187.02,5187.02,833.0,5173.0504,5174.3256,5167.5511,5167.5511,833.0
2024-12-10 15:05:00,5190.56,5190.56,5184.08,5185.78,700.0,5171.0778,5171.0778,5164.6222,5166.3158,700.0
2024-12-10 15:10:00,5183.97,5184.62,5178.96,5178.97,800.0,5164.5126,5165.1601,5159.5214,5159.5313,800.0
2024-12-10 15:15:00,5183.75,5185.84,5178.78,5181.01,2200.0,5164.2934,5166.3756,5159.3421,5161.5637,2200.0
2024-12-10 15:20:00,5179.65,5179.65,5170.72,5174.47,800.0,5160.2088,5160.2088,5151.3123,5155.0482,800.0
2024-12-10 15:25:00,5170.0,5172.66,5167.48,5170.72,1200.0,5150.595,5153.245,5148.0845,5151.3123,1200.0
2024-12-10 15:30:00,5175.45,5176.52,5174.87,5175.58,800.0,5156.0245,5157.0905,5155.4467,5156.1541,800.0
2024-12-10 15:35:00,5180.0,5180.0,5173.23,5173.23,400.0,5160.5575,5160.5575,5153.8129,5153.8129,400.0
2024-12-10 15:40:00,5176.88,5177.64,5175.14,5175.15,600.0,5157.4492,5158.2063,5155.7157,5155.7257,600.0
2024-12-10 15:45:00,5170.35,5171.05,5170.0,5170.0,400.0,5150.9437,5151.6411,5150.595,5150.595,400.0
2024-12-10 15:50:00,5170.16,5182.66,5170.16,5174.15,2839.0,5150.7544,5163.2075,5150.7544,5154.7294,2839.0
2024-12-10 15:55:00,5181.83,5188.48,5172.67,5181.02,3006.0,5162.3806,5169.0056,5153.255,5161.5736,3006.0
2024-12-11 09:30:00,5253.32,5253.32,5218.78,5235.31,2922.0,5233.6023,5233.6023,5199.1919,5215.6599,2922.0
2024-12-11 09:35:00,5255.0,5255.0,5255.0,5255.0,200.0,5235.276,5235.276,5235.276,5235.276,200.0
2024-12-11 09:40:00,5267.99,5279.71,5246.36,5262.49,903.0,5248.2172,5259.8932,5226.6684,5242.7379,903.0
2024-12-11 09:45:00,5250.02,5250.02,5246.36,5246.36,200.0,5230.3147,5230.3147,5226.6684,5226.6684,200.0
2024-12-11 09:50:00,5246.36,5246.36,5246.36,5246.36,0.0,5226.6684,5226.6684,5226.6684,5226.6684,0.0
2024-12-11 09:55:00,5261.0,5261.0,5255.65,5255.65,200.0,5241.2534,5241.2534,5235.9235,5235.9235,200.0
2024-12-11 10:00:00,5238.07,5238.07,5224.56,5224.57,1308.0,5218.4095,5218.4095,5204.9502,5204.9602,1308.0
2024-12-11 10:05:00,5237.7,5237.7,5237.7,5237.7,311.0,5218.0409,5218.0409,5218.0409,5218.0409,311.0
2024-12-11 10:10:00,5236.68,5236.68,5236.67,5236.68,104.0,5217.0247,5217.0247,5217.0148,5217.0247,104.0
2024-12-11 10:15:00,5233.64,5233.64,5233.63,5233.64,144.0,5213.9961,5213.9961,5213.9862,5213.9961,144.0
2024-12-11 10:20:00,5229.8,5237.24,5229.79,5237.24,378.0,5210.1706,5217.5826,5210.1606,5217.5826,378.0
2024-12-11 10:25:00,5234.79,5234.79,5234.79,5234.79,300.0,5215.1418,5215.1418,5215.1418,5215.1418,300.0
2024-12-11 10:30:00,5234.79,5234.79,5234.79,5234.79,100.0,5215.1418,5215.1418,5215.1418,5215.1418,100.0
2024-12-11 10:35:00,5233.11,5233.11,5233.11,5233.11,100.0,5213.4681,5213.4681,5213.4681,5213.4681,100.0
2024-12-11 10:40:00,5224.59,5245.0,5224.59,5245.0,721.0,5204.9801,5225.3135,5204.9801,5225.3135,721.0
2024-12-11 10:45:00,5245.0,5245.0,5245.0,5245.0,0.0,5225.3135,5225.3135,5225.3135,5225.3135,0.0
2024-12-11 10:50:00,5257.03,5257.03,5249.06,5249.07,515.0,5237.2983,5237.2983,5229.3583,5229.3682,515.0
2024-12-11 10:55:00,5251.62,5255.92,5246.32,5255.91,579.0,5231.9087,5236.1925,5226.6285,5236.1826,579.0
2024-12-11 11:00:00,5250.0,5264.07,5250.0,5264.07,699.0,5230.2947,5244.3119,5230.2947,5244.3119,699.0
2024-12-11 11:05:00,5257.48,5257.48,5256.08,5256.08,600.0,5237.7467,5237.7467,5236.3519,5236.3519,600.0
2024-12-11 11:10:00,5263.98,5264.07,5254.62,5261.57,1115.0,5244.2223,5244.3119,5234.8974,5241.8213,1115.0
2024-12-11 11:15:00,5264.07,5267.83,5264.06,5264.84,400.0,5244.3119,5248.0578,5244.302,5245.079,400.0
2024-12-11 11:20:00,5274.44,5278.3,5272.81,5278.3,779.0,5254.643,5258.4885,5253.0191,5258.4885,779.0
2024-12-11 11:25:00,5273.57,5277.0,5273.57,5276.99,300.0,5253.7763,5257.1934,5253.7763,5257.1834,300.0
2024-12-11 11:30:00,5278.0,5290.45,5272.88,5278.53,2017.0,5258.1896,5270.5929,5253.0889,5258.7176,2017.0
2024-12-11 11:35:00,5282.89,5282.89,5282.25,5282.25,293.0,5263.0613,5263.0613,5262.4237,5262.4237,293.0
2024-12-11 11:40:00,5280.67,5292.94,5280.67,5292.94,200.0,5260.8496,5273.0736,5260.8496,5273.0736,200.0
2024-12-11 11:45:00,5283.89,5283.89,5268.93,5271.22,1300.0,5264.0575,5264.0575,5249.1537,5251.4351,1300.0
2024-12-11 11:50:00,5271.22,5271.22,5271.22,5271.22,0.0,5251.4351,5251.4351,5251.4351,5251.4351,0.0
2024-12-11 11:55:00,5286.36,5286.97,5286.36,5286.97,300.0,5266.5183,5267.126,5266.5183,5267.126,300.0
2024-12-11 12:00:00,5286.64,5286.64,5281.68,5281.68,209.0,5266.7972,5266.7972,5261.8558,5261.8558,209.0
2024-12-11 12:05:00,5286.33,5286.64,5285.82,5285.82,300.0,5266.4884,5266.7972,5265.9803,5265.9803,300.0
2024-12-11 12:10:00,5283.88,5292.38,5277.17,5277.17,850.0,5264.0476,5272.5157,5257.3628,5257.3628,850.0
2024-12-11 12:15:00,5275.48,5275.48,5275.48,5275.48,300.0,5255.6791,5255.6791,5255.6791,5255.6791,300.0
2024-12-11 12:20:00,5275.53,5279.99,5275.53,5279.99,200.0,5255.7289,5260.1722,5255.7289,5260.1722,200.0
2024-12-11 12:25:00,5276.18,5279.91,5276.17,5277.9,500.0,5256.3765,5260.0925,5256.3665,5258.09,500.0
2024-12-11 12:30:00,5277.74,5282.85,5272.86,5272.86,424.0,5257.9306,5263.0214,5253.0689,5253.0689,424.0
2024-12-11 12:35:00,5272.86,5272.86,5272.86,5272.86,0.0,5253.0689,5253.0689,5253.0689,5253.0689,0.0
2024-12-11 12:40:00,5272.2,5276.9,5272.2,5276.9,200.0,5252.4114,5257.0938,5252.4114,5257.0938,200.0
2024-12-11 12:45:00,5271.3,5271.3,5271.3,5271.3,353.0,5251.5148,5251.5148,5251.5148,5251.5148,353.0
2024-12-11 12:50:00,5273.01,5284.86,5273.01,5284.86,500.0,5253.2184,5265.0239,5253.2184,5265.0239,500.0
2024-12-11 12:55:00,5284.86,5284.86,5284.86,5284.86,0.0,5265.0239,5265.0239,5265.0239,5265.0239,0.0
2024-12-11 13:00:00,5279.45,5279.46,5279.16,5279.45,1000.0,5259.6342,5259.6442,5259.3453,5259.6342,1000.0
2024-12-11 13:05:00,5285.39,5285.39,5278.09,5282.98,400.0,5265.5519,5265.5519,5258.2793,5263.1509,400.0
2024-12-11 13:10:00,5281.99,5282.0,5277.64,5277.64,200.0,5262.1647,5262.1746,5257.831,5257.831,200.0
2024-12-11 13:15:00,5273.0,5273.0,5273.0,5273.0,166.0,5253.2084,5253.2084,5253.2084,5253.2084,166.0
2024-12-11 13:20:00,5273.0,5273.0,5273.0,5273.0,0.0,5253.2084,5253.2084,5253.2084,5253.2084,0.0
2024-12-11 13:25:00,5273.0,5273.0,5273.0,5273.0,0.0,5253.2084,5253.2084,5253.2084,5253.2084,0.0
2024-12-11 13:30:00,5273.0,5273.0,5273.0,5273.0,0.0,5253.2084,5253.2084,5253.2084,5253.2084,0.0
2024-12-11 13:35:00,5273.0,5273.92,5273.0,5273.91,300.0,5253.2084,5254.125,5253.2084,5254.115,300.0
2024-12-11 13:40:00,5273.91,5273.91,5273.91,5273.91,0.0,5254.115,5254.115,5254.115,5254.115,0.0
2024-12-11 13:45:00,5273.91,5273.91,5273.91,5273.91,0.0,5254.115,5254.115,5254.115,5254.115,0.0
2024-12-11 13:50:00,5273.91,5273.91,5273.91,5273.91,0.0,5254.115,5254.115,5254.115,5254.115,0.0
2024-12-11 13:55:00,5277.18,5277.18,5277.17,5277.18,100.0,5257.3727,5257.3727,5257.3628,5257.3727,100.0
2024-12-11 14:00:00,5277.18,5277.18,5277.18,5277.18,0.0,5257.3727,5257.3727,5257.3727,5257.3727,0.0
2024-12-11 14:05:00,5271.17,5271.17,5271.17,5271.17,100.0,5251.3853,5251.3853,5251.3853,5251.3853,100.0
2024-12-11 14:10:00,5277.47,5283.76,5277.46,5283.76,300.0,5257.6616,5263.928,5257.6517,5263.928,300.0
2024-12-11 14:15:00,5289.53,5289.53,5289.53,5289.53,200.0,5269.6764,5269.6764,5269.6764,5269.6764,200.0
2024-12-11 14:20:00,5288.69,5288.7,5278.42,5278.42,289.0,5268.8395,5268.8495,5258.6081,5258.6081,289.0
2024-12-11 14:25:00,5286.39,5286.39,5286.39,5286.39,100.0,5266.5481,5266.5481,5266.5481,5266.5481,100.0
2024-12-11 14:30:00,5285.05,5285.05,5285.05,5285.05,300.0,5265.2132,5265.2132,5265.2132,5265.2132,300.0
2024-12-11 14:35:00,5285.05,5285.05,5285.05,5285.05,0.0,5265.2132,5265.2132,5265.2132,5265.2132,0.0
2024-12-11 14:40:00,5285.05,5285.05,5285.05,5285.05,0.0,5265.2132,5265.2132,5265.2132,5265.2132,0.0
2024-12-11 14:45:00,5279.78,5279.78,5277.53,5277.53,200.0,5259.963,5259.963,5257.7214,5257.7214,200.0
2024-12-11 14:50:00,5277.53,5277.53,5277.53,5277.53,0.0,5257.7214,5257.7214,5257.7214,5257.7214,0.0
2024-12-11 14:55:00,5277.53,5277.53,5277.53,5277.53,0.0,5257.7214,5257.7214,5257.7214,5257.7214,0.0
2024-12-11 15:00:00,5277.53,5277.53,5277.53,5277.53,0.0,5257.7214,5257.7214,5257.7214,5257.7214,0.0
2024-12-11 15:05:00,5274.56,5280.22,5274.56,5280.22,405.0,5254.7626,5260.4013,5254.7626,5260.4013,405.0
2024-12-11 15:10:00,5275.05,5275.05,5275.05,5275.05,100.0,5255.2507,5255.2507,5255.2507,5255.2507,100.0
2024-12-11 15:15:00,5273.88,5273.88,5273.87,5273.88,100.0,5254.0851,5254.0851,5254.0751,5254.0851,100.0
2024-12-11 15:20:00,5273.57,5273.57,5270.53,5273.1,480.0,5253.7763,5253.7763,5250.7477,5253.308,480.0
2024-12-11 15:25:00,5276.98,5276.98,5276.98,5276.98,100.0,5257.1735,5257.1735,5257.1735,5257.1735,100.0
2024-12-11 15:30:00,5274.49,5274.49,5274.49,5274.49,121.0,5254.6928,5254.6928,5254.6928,5254.6928,121.0
2024-12-11 15:35:00,5269.95,5269.95,5269.95,5269.95,100.0,5250.1699,5250.1699,5250.1699,5250.1699,100.0
2024-12-11 15:40:00,5277.36,5277.57,5277.36,5277.57,201.0,5257.552,5257.7613,5257.552,5257.7613,201.0
2024-12-11 15:45:00,5273.01,5273.02,5273.01,5273.01,100.0,5253.2184,5253.2283,5253.2184,5253.2184,100.0
2024-12-11 15:50:00,5280.08,5289.19,5280.08,5289.19,836.0,5260.2618,5269.3376,5260.2618,5269.3376,836.0
2024-12-11 15:55:00,5282.0,5295.55,5280.71,5292.59,2169.0,5262.1746,5275.6738,5260.8895,5272.7249,2169.0
2024-12-12 09:30:00,5300.0,5317.66,5300.0,5317.66,2455.0,5280.1071,5297.7008,5280.1071,5297.7008,2455.0
2024-12-12 09:35:00,5303.5,5324.0,5303.5,5314.35,600.0,5283.5939,5304.017,5283.5939,5294.4032,600.0
2024-12-12 09:40:00,5327.8,5337.24,5327.8,5337.24,200.0,5307.8027,5317.2073,5307.8027,5317.2073,200.0
2024-12-12 09:45:00,5336.19,5336.19,5303.04,5303.04,953.0,5316.1612,5316.1612,5283.1357,5283.1357,953.0
2024-12-12 09:50:00,5300.0,5301.92,5300.0,5301.92,700.0,5280.1071,5282.0199,5280.1071,5282.0199,700.0
2024-12-12 09:55:00,5298.0,5307.02,5298.0,5301.07,365.0,5278.1146,5287.1007,5278.1146,5281.173,365.0
2024-12-12 10:00:00,5299.01,5299.01,5275.79,5275.79,300.0,5279.1208,5279.1208,5255.9879,5255.9879,300.0
2024-12-12 10:05:00,5298.54,5298.54,5295.16,5295.17,520.0,5278.6525,5278.6525,5275.2852,5275.2952,520.0
2024-12-12 10:10:00,5299.74,5299.74,5299.74,5299.74,214.0,5279.848,5279.848,5279.848,5279.848,214.0
2024-12-12 10:15:00,5299.52,5299.52,5299.51,5299.52,126.0,5279.6289,5279.6289,5279.6189,5279.6289,126.0
2024-12-12 10:20:00,5299.52,5299.52,5299.52,5299.52,0.0,5279.6289,5279.6289,5279.6289,5279.6289,0.0
2024-12-12 10:25:00,5308.67,5308.67,5301.5,5301.51,567.0,5288.7445,5288.7445,5281.6014,5281.6114,567.0
2024-12-12 10:30:00,5306.23,5306.23,5306.23,5306.23,100.0,5286.3137,5286.3137,5286.3137,5286.3137,100.0
2024-12-12 10:35:00,5306.23,5306.23,5306.23,5306.23,0.0,5286.3137,5286.3137,5286.3137,5286.3137,0.0
2024-12-12 10:40:00,5306.23,5306.23,5306.23,5306.23,0.0,5286.3137,5286.3137,5286.3137,5286.3137,0.0
2024-12-12 10:45:00,5294.19,5294.19,5293.97,5293.97,300.0,5274.3189,5274.3189,5274.0997,5274.0997,300.0
2024-12-12 10:50:00,5293.97,5293.97,5293.97,5293.97,0.0,5274.0997,5274.0997,5274.0997,5274.0997,0.0
2024-12-12 10:55:00,5293.97,5293.97,5293.97,5293.97,0.0,5274.0997,5274.0997,5274.0997,5274.0997,0.0
2024-12-12 11:00:00,5300.45,5303.98,5300.45,5303.98,978.0,5280.5554,5284.0721,5280.5554,5284.0721,978.0
2024-12-12 11:05:00,5288.72,5288.72,5288.72,5288.72,100.0,5268.8694,5268.8694,5268.8694,5268.8694,100.0
2024-12-12 11:10:00,5288.72,5288.72,5288.72,5288.72,0.0,5268.8694,5268.8694,5268.8694,5268.8694,0.0
2024-12-12 11:15:00,5288.72,5288.72,5288.72,5288.72,0.0,5268.8694,5268.8694,5268.8694,5268.8694,0.0
2024-12-12 11:20:00,5296.4,5296.4,5296.39,5296.4,100.0,5276.5206,5276.5206,5276.5106,5276.5206,100.0
2024-12-12 11:25:00,5304.21,5304.21,5302.0,5302.0,554.0,5284.3013,5284.3013,5282.0996,5282.0996,554.0
2024-12-12 11:30:00,5303.48,5303.48,5296.17,5296.18,356.0,5283.574,5283.574,5276.2914,5276.3014,356.0
2024-12-12 11:35:00,5296.18,5296.18,5296.18,5296.18,0.0,5276.3014,5276.3014,5276.3014,5276.3014,0.0
2024-12-12 11:40:00,5296.18,5296.18,5296.18,5296.18,0.0,5276.3014,5276.3014,5276.3014,5276.3014,0.0
2024-12-12 11:45:00,5296.18,5296.18,5296.18,5296.18,0.0,5276.3014,5276.3014,5276.3014,5276.3014,0.0
2024-12-12 11:50:00,5291.98,5291.98,5291.98,5291.98,100.0,5272.1172,5272.1172,5272.1172,5272.1172,100.0
2024-12-12 11:55:00,5299.36,5299.36,5293.37,5297.1,400.0,5279.4695,5279.4695,5273.5019,5277.2179,400.0
2024-12-12 12:00:00,5293.32,5293.32,5293.22,5293.22,200.0,5273.4521,5273.4521,5273.3525,5273.3525,200.0
2024-12-12 12:05:00,5294.34,5294.34,5294.34,5294.34,115.0,5274.4683,5274.4683,5274.4683,5274.4683,115.0
2024-12-12 12:10:00,5296.99,5296.99,5296.98,5296.99,100.0,5277.1084,5277.1084,5277.0984,5277.1084,100.0
2024-12-12 12:15:00,5303.9,5303.91,5303.9,5303.91,413.0,5283.9924,5284.0024,5283.9924,5284.0024,413.0
2024-12-12 12:20:00,5303.91,5303.91,5303.91,5303.91,0.0,5284.0024,5284.0024,5284.0024,5284.0024,0.0
2024-12-12 12:25:00,5303.91,5303.91,5303.91,5303.91,0.0,5284.0024,5284.0024,5284.0024,5284.0024,0.0
2024-12-12 12:30:00,5303.91,5303.91,5303.91,5303.91,0.0,5284.0024,5284.0024,5284.0024,5284.0024,0.0
2024-12-12 12:35:00,5303.91,5303.91,5303.91,5303.91,0.0,5284.0024,5284.0024,5284.0024,5284.0024,0.0
2024-12-12 12:40:00,5303.91,5303.91,5303.91,5303.91,0.0,5284.0024,5284.0024,5284.0024,5284.0024,0.0
2024-12-12 12:45:00,5303.91,5303.91,5303.91,5303.91,0.0,5284.0024,5284.0024,5284.0024,5284.0024,0.0
2024-12-12 12:50:00,5303.91,5303.91,5303.91,5303.91,0.0,5284.0024,5284.0024,5284.0024,5284.0024,0.0
2024-12-12 12:55:00,5303.91,5303.91,5303.91,5303.91,0.0,5284.0024,5284.0024,5284.0024,5284.0024,0.0
2024-12-12 13:00:00,5303.91,5303.91,5303.91,5303.91,0.0,5284.0024,5284.0024,5284.0024,5284.0024,0.0
2024-12-12 13:05:00,5303.91,5303.91,5303.91,5303.91,0.0,5284.0024,5284.0024,5284.0024,5284.0024,0.0
2024-12-12 13:10:00,5303.91,5303.91,5303.91,5303.91,0.0,5284.0024,5284.0024,5284.0024,5284.0024,0.0
2024-12-12 13:15:00,5303.91,5303.91,5303.91,5303.91,0.0,5284.0024,5284.0024,5284.0024,5284.0024,0.0
2024-12-12 13:20:00,5300.8,5300.8,5300.8,5300.8,117.0,5280.9041,5280.9041,5280.9041,5280.9041,117.0
2024-12-12 13:25:00,5300.8,5300.8,5300.8,5300.8,0.0,5280.9041,5280.9041,5280.9041,5280.9041,0.0
2024-12-12 13:30:00,5300.8,5300.8,5300.8,5300.8,0.0,5280.9041,5280.9041,5280.9041,5280.9041,0.0
2024-12-12 13:35:00,5301.25,5301.25,5301.25,5301.25,200.0,5281.3524,5281.3524,5281.3524,5281.3524,200.0
2024-12-12 13:40:00,5301.25,5301.25,5301.25,5301.25,0.0,5281.3524,5281.3524,5281.3524,5281.3524,0.0
2024-12-12 13:45:00,5296.42,5296.42,5296.41,5296.42,100.0,5276.5405,5276.5405,5276.5305,5276.5405,100.0
2024-12-12 13:50:00,5296.42,5296.42,5296.42,5296.42,0.0,5276.5405,5276.5405,5276.5405,5276.5405,0.0
2024-12-12 13:55:00,5297.8,5297.8,5297.8,5297.8,100.0,5277.9153,5277.9153,5277.9153,5277.9153,100.0
2024-12-12 14:00:00,5297.8,5297.8,5297.8,5297.8,0.0,5277.9153,5277.9153,5277.9153,5277.9153,0.0
2024-12-12 14:05:00,5289.0,5289.0,5289.0,5289.0,100.0,5269.1484,5269.1484,5269.1484,5269.1484,100.0
2024-12-12 14:10:00,5289.0,5289.0,5289.0,5289.0,0.0,5269.1484,5269.1484,5269.1484,5269.1484,0.0
2024-12-12 14:15:00,5289.0,5289.0,5289.0,5289.0,0.0,5269.1484,5269.1484,5269.1484,5269.1484,0.0
2024-12-12 14:20:00,5289.0,5289.0,5289.0,5289.0,0.0,5269.1484,5269.1484,5269.1484,5269.1484,0.0
2024-12-12 14:25:00,5289.0,5289.0,5289.0,5289.0,0.0,5269.1484,5269.1484,5269.1484,5269.1484,0.0
2024-12-12 14:30:00,5289.0,5289.0,5289.0,5289.0,0.0,5269.1484,5269.1484,5269.1484,5269.1484,0.0
2024-12-12 14:35:00,5289.0,5289.0,5289.0,5289.0,0.0,5269.1484,5269.1484,5269.1484,5269.1484,0.0
2024-12-12 14:40:00,5289.0,5289.0,5289.0,5289.0,0.0,5269.1484,5269.1484,5269.1484,5269.1484,0.0
2024-12-12 14:45:00,5289.0,5289.0,5289.0,5289.0,0.0,5269.1484,5269.1484,5269.1484,5269.1484,0.0
2024-12-12 14:50:00,5281.59,5281.59,5280.53,5280.53,200.0,5261.7662,5261.7662,5260.7101,5260.7101,200.0
2024-12-12 14:55:00,5283.15,5283.15,5283.15,5283.15,1020.0,5263.3203,5263.3203,5263.3203,5263.3203,1020.0
2024-12-12 15:00:00,5284.71,5286.29,5280.0,5280.0,1093.0,5264.8745,5266.4485,5260.1821,5260.1821,1093.0
2024-12-12 15:05:00,5275.39,5281.68,5275.38,5281.68,222.0,5255.5894,5261.8558,5255.5795,5261.8558,222.0
2024-12-12 15:10:00,5281.68,5281.68,5281.68,5281.68,0.0,5261.8558,5261.8558,5261.8558,5261.8558,0.0
2024-12-12 15:15:00,5270.35,5270.91,5256.59,5256.59,546.0,5250.5684,5251.1263,5236.86,5236.86,546.0
2024-12-12 15:20:00,5258.12,5258.12,5258.12,5258.12,154.0,5238.3843,5238.3843,5238.3843,5238.3843,154.0
2024-12-12 15:25:00,5264.4,5264.75,5264.4,5264.75,200.0,5244.6407,5244.9894,5244.6407,5244.9894,200.0
2024-12-12 15:30:00,5261.53,5262.13,5255.64,5258.79,2000.0,5241.7815,5242.3792,5235.9136,5239.0517,2000.0
2024-12-12 15:35:00,5260.47,5260.47,5260.46,5260.47,100.0,5240.7254,5240.7254,5240.7155,5240.7254,100.0
2024-12-12 15:40:00,5260.47,5260.47,5260.47,5260.47,0.0,5240.7254,5240.7254,5240.7254,5240.7254,0.0
2024-12-12 15:45:00,5262.32,5262.32,5262.31,5262.32,100.0,5242.5685,5242.5685,5242.5585,5242.5685,100.0
2024-12-12 15:50:00,5268.93,5272.5,5268.93,5272.5,300.0,5249.1537,5252.7103,5249.1537,5252.7103,300.0
2024-12-12 15:55:00,5271.28,5275.79,5263.68,5263.68,1530.0,5251.4949,5255.9879,5243.9234,5243.9234,1530.0
2024-12-13 09:30:00,5240.0,5256.95,5240.0,5256.95,2337.0,5220.3323,5237.2186,5220.3323,5237.2186,2337.0
2024-12-13 09:35:00,5252.03,5256.91,5245.0,5256.91,1225.0,5232.3171,5237.1788,5225.3135,5237.1788,1225.0
2024-12-13 09:40:00,5256.91,5256.91,5256.91,5256.91,0.0,5237.1788,5237.1788,5237.1788,5237.1788,0.0
2024-12-13 09:45:00,5256.91,5256.91,5256.91,5256.91,0.0,5237.1788,5237.1788,5237.1788,5237.1788,0.0
2024-12-13 09:50:00,5258.68,5258.68,5258.68,5258.68,100.0,5238.9422,5238.9422,5238.9422,5238.9422,100.0
2024-12-13 09:55:00,5255.01,5255.01,5255.01,5255.01,100.0,5235.2859,5235.2859,5235.2859,5235.2859,100.0
2024-12-13 10:00:00,5253.61,5253.61,5244.09,5244.09,200.0,5233.8912,5233.8912,5224.4069,5224.4069,200.0
2024-12-13 10:05:00,5254.75,5260.41,5254.75,5258.07,313.0,5235.0269,5240.6657,5235.0269,5238.3344,313.0
2024-12-13 10:10:00,5258.07,5258.07,5258.07,5258.07,0.0,5238.3344,5238.3344,5238.3344,5238.3344,0.0
2024-12-13 10:15:00,5247.4,5247.4,5247.4,5247.4,131.0,5227.7045,5227.7045,5227.7045,5227.7045,131.0
2024-12-13 10:20:00,5247.4,5247.4,5247.4,5247.4,0.0,5227.7045,5227.7045,5227.7045,5227.7045,0.0
2024-12-13 10:25:00,5248.02,5250.0,5248.02,5250.0,280.0,5228.3222,5230.2947,5228.3222,5230.2947,280.0
2024-12-13 10:30:00,5250.0,5250.0,5250.0,5250.0,0.0,5230.2947,5230.2947,5230.2947,5230.2947,0.0
2024-12-13 10:35:00,5242.09,5242.09,5235.0,5235.0,417.0,5222.4144,5222.4144,5215.351,5215.351,417.0
2024-12-13 10:40:00,5241.18,5241.18,5241.18,5241.18,1258.0,5221.5078,5221.5078,5221.5078,5221.5078,1258.0
2024-12-13 10:45:00,5241.18,5241.18,5241.18,5241.18,0.0,5221.5078,5221.5078,5221.5078,5221.5078,0.0
2024-12-13 10:50:00,5226.06,5226.06,5226.06,5226.06,100.0,5206.4446,5206.4446,5206.4446,5206.4446,100.0
2024-12-13 10:55:00,5233.32,5233.32,5233.32,5233.32,100.0,5213.6773,5213.6773,5213.6773,5213.6773,100.0
2024-12-13 11:00:00,5227.95,5227.95,5227.95,5227.95,100.0,5208.3275,5208.3275,5208.3275,5208.3275,100.0
2024-12-13 11:05:00,5231.95,5239.46,5231.95,5239.46,228.0,5212.3125,5219.7943,5212.3125,5219.7943,228.0
2024-12-13 11:10:00,5240.2,5240.2,5240.2,5240.2,100.0,5220.5315,5220.5315,5220.5315,5220.5315,100.0
2024-12-13 11:15:00,5240.2,5240.2,5240.2,5240.2,0.0,5220.5315,5220.5315,5220.5315,5220.5315,0.0
2024-12-13 11:20:00,5243.35,5243.35,5243.35,5243.35,100.0,5223.6697,5223.6697,5223.6697,5223.6697,100.0
2024-12-13 11:25:00,5243.35,5243.35,5243.35,5243.35,0.0,5223.6697,5223.6697,5223.6697,5223.6697,0.0
2024-12-13 11:30:00,5245.14,5246.9,5245.13,5246.9,200.0,5225.453,5227.2064,5225.443,5227.2064,200.0
2024-12-13 11:35:00,5238.78,5238.78,5238.78,5238.78,100.0,5219.1168,5219.1168,5219.1168,5219.1168,100.0
2024-12-13 11:40:00,5238.78,5238.78,5238.78,5238.78,0.0,5219.1168,5219.1168,5219.1168,5219.1168,0.0
2024-12-13 11:45:00,5230.96,5230.96,5225.65,5225.65,341.0,5211.3262,5211.3262,5206.0361,5206.0361,341.0
2024-12-13 11:50:00,5225.0,5225.0,5225.0,5225.0,100.0,5205.3886,5205.3886,5205.3886,5205.3886,100.0
2024-12-13 11:55:00,5228.53,5228.53,5228.53,5228.53,100.0,5208.9053,5208.9053,5208.9053,5208.9053,100.0
2024-12-13 12:00:00,5228.53,5228.53,5228.53,5228.53,0.0,5208.9053,5208.9053,5208.9053,5208.9053,0.0
2024-12-13 12:05:00,5228.53,5228.53,5228.53,5228.53,0.0,5208.9053,5208.9053,5208.9053,5208.9053,0.0
2024-12-13 12:10:00,5232.42,5232.42,5232.42,5232.42,100.0,5212.7807,5212.7807,5212.7807,5212.7807,100.0
2024-12-13 12:15:00,5232.42,5232.42,5232.42,5232.42,0.0,5212.7807,5212.7807,5212.7807,5212.7807,0.0
2024-12-13 12:20:00,5224.5,5224.5,5224.5,5224.5,190.0,5204.8904,5204.8904,5204.8904,5204.8904,190.0
2024-12-13 12:25:00,5224.5,5224.5,5224.5,5224.5,0.0,5204.8904,5204.8904,5204.8904,5204.8904,0.0
2024-12-13 12:30:00,5224.5,5224.5,5224.5,5224.5,0.0,5204.8904,5204.8904,5204.8904,5204.8904,0.0
2024-12-13 12:35:00,5224.5,5224.5,5224.5,5224.5,0.0,5204.8904,5204.8904,5204.8904,5204.8904,0.0
2024-12-13 12:40:00,5224.5,5224.5,5224.5,5224.5,0.0,5204.8904,5204.8904,5204.8904,5204.8904,0.0
2024-12-13 12:45:00,5220.8,5220.8,5218.6,5220.01,400.0,5201.2043,5201.2043,5199.0126,5200.4173,400.0
2024-12-13 12:50:00,5220.01,5220.01,5220.01,5220.01,0.0,5200.4173,5200.4173,5200.4173,5200.4173,0.0
2024-12-13 12:55:00,5213.6,5213.6,5213.6,5213.6,100.0,5194.0314,5194.0314,5194.0314,5194.0314,100.0
2024-12-13 13:00:00,5213.6,5213.6,5213.6,5213.6,0.0,5194.0314,5194.0314,5194.0314,5194.0314,0.0
2024-12-13 13:05:00,5214.22,5214.22,5214.21,5214.22,100.0,5194.649,5194.649,5194.6391,5194.649,100.0
2024-12-13 13:10:00,5214.22,5214.22,5214.22,5214.22,0.0,5194.649,5194.649,5194.649,5194.649,0.0
2024-12-13 13:15:00,5214.22,5214.22,5214.22,5214.22,0.0,5194.649,5194.649,5194.649,5194.649,0.0
2024-12-13 13:20:00,5214.22,5214.22,5214.22,5214.22,0.0,5194.649,5194.649,5194.649,5194.649,0.0
2024-12-13 13:25:00,5218.37,5221.89,5218.36,5221.89,200.0,5198.7835,5202.2902,5198.7735,5202.2902,200.0
2024-12-13 13:30:00,5221.89,5221.89,5221.89,5221.89,0.0,5202.2902,5202.2902,5202.2902,5202.2902,0.0
2024-12-13 13:35:00,5223.37,5223.37,5223.37,5223.37,100.0,5203.7647,5203.7647,5203.7647,5203.7647,100.0
2024-12-13 13:40:00,5223.93,5223.93,5223.0,5223.0,280.0,5204.3226,5204.3226,5203.3961,5203.3961,280.0
2024-12-13 13:45:00,5228.41,5228.41,5228.41,5228.41,100.0,5208.7858,5208.7858,5208.7858,5208.7858,100.0
2024-12-13 13:50:00,5223.21,5227.74,5223.21,5227.74,200.0,5203.6053,5208.1183,5203.6053,5208.1183,200.0
2024-12-13 13:55:00,5227.74,5227.74,5227.74,5227.74,0.0,5208.1183,5208.1183,5208.1183,5208.1183,0.0
2024-12-13 14:00:00,5227.74,5227.74,5227.74,5227.74,0.0,5208.1183,5208.1183,5208.1183,5208.1183,0.0
2024-12-13 14:05:00,5227.74,5227.74,5227.74,5227.74,0.0,5208.1183,5208.1183,5208.1183,5208.1183,0.0
2024-12-13 14:10:00,5227.74,5227.74,5227.74,5227.74,0.0,5208.1183,5208.1183,5208.1183,5208.1183,0.0
2024-12-13 14:15:00,5227.74,5227.74,5227.74,5227.74,0.0,5208.1183,5208.1183,5208.1183,5208.1183,0.0
2024-12-13 14:20:00,5227.74,5227.74,5227.74,5227.74,0.0,5208.1183,5208.1183,5208.1183,5208.1183,0.0
2024-12-13 14:25:00,5227.74,5227.74,5227.74,5227.74,0.0,5208.1183,5208.1183,5208.1183,5208.1183,0.0
2024-12-13 14:30:00,5227.74,5227.74,5227.74,5227.74,0.0,5208.1183,5208.1183,5208.1183,5208.1183,0.0
2024-12-13 14:35:00,5234.72,5234.72,5234.72,5234.72,100.0,5215.0721,5215.0721,5215.0721,5215.0721,100.0
2024-12-13 14:40:00,5235.81,5235.81,5235.81,5235.81,100.0,5216.158,5216.158,5216.158,5216.158,100.0
2024-12-13 14:45:00,5235.81,5235.81,5235.81,5235.81,0.0,5216.158,5216.158,5216.158,5216.158,0.0
2024-12-13 14:50:00,5232.62,5232.62,5232.62,5232.62,100.0,5212.98,5212.98,5212.98,5212.98,100.0
2024-12-13 14:55:00,5235.48,5238.86,5235.48,5238.86,400.0,5215.8292,5219.1965,5215.8292,5219.1965,400.0
2024-12-13 15:00:00,5242.83,5242.83,5242.83,5242.83,100.0,5223.1516,5223.1516,5223.1516,5223.1516,100.0
2024-12-13 15:05:00,5242.83,5242.83,5242.83,5242.83,0.0,5223.1516,5223.1516,5223.1516,5223.1516,0.0
2024-12-13 15:10:00,5237.78,5237.78,5237.78,5237.78,100.0,5218.1206,5218.1206,5218.1206,5218.1206,100.0
2024-12-13 15:15:00,5240.26,5240.26,5240.26,5240.26,106.0,5220.5913,5220.5913,5220.5913,5220.5913,106.0
2024-12-13 15:20:00,5240.26,5240.26,5240.26,5240.26,0.0,5220.5913,5220.5913,5220.5913,5220.5913,0.0
2024-12-13 15:25:00,5240.26,5240.26,5240.26,5240.26,0.0,5220.5913,5220.5913,5220.5913,5220.5913,0.0
2024-12-13 15:30:00,5240.26,5240.26,5240.26,5240.26,0.0,5220.5913,5220.5913,5220.5913,5220.5913,0.0
2024-12-13 15:35:00,5239.07,5239.07,5239.07,5239.07,100.0,5219.4058,5219.4058,5219.4058,5219.4058,100.0
2024-12-13 15:40:00,5243.16,5243.16,5243.16,5243.16,100.0,5223.4804,5223.4804,5223.4804,5223.4804,100.0
2024-12-13 15:45:00,5237.28,5237.28,5237.28,5237.28,100.0,5217.6225,5217.6225,5217.6225,5217.6225,100.0
2024-12-13 15:50:00,5232.0,5239.47,5232.0,5236.45,740.0,5212.3623,5219.8043,5212.3623,5216.7956,740.0
2024-12-13 15:55:00,5238.5,5238.76,5216.09,5221.65,3541.0,5218.8379,5219.0969,5196.512,5202.0511,3541.0
2024-12-16 09:30:00,5206.64,5214.55,5188.14,5214.55,4662.0,5187.0975,5194.9778,5168.6669,5194.9778,4662.0
2024-12-16 09:35:00,5214.0,5223.0,5200.76,5221.34,685.0,5194.4299,5203.3961,5181.2396,5201.7423,685.0
2024-12-16 09:40:00,5219.74,5219.75,5219.23,5219.23,200.0,5200.1483,5200.1583,5199.6402,5199.6402,200.0
2024-12-16 09:45:00,5215.82,5223.0,5215.81,5223.0,395.0,5196.243,5203.3961,5196.2331,5203.3961,395.0
2024-12-16 09:50:00,5231.4,5231.4,5206.5,5206.51,7025.0,5211.7645,5211.7645,5186.958,5186.968,7025.0
2024-12-16 09:55:00,5206.51,5206.51,5206.51,5206.51,0.0,5186.968,5186.968,5186.968,5186.968,0.0
2024-12-16 10:00:00,5216.2,5216.24,5195.6,5212.25,2557.0,5196.6216,5196.6614,5176.0989,5192.6864,2557.0
2024-12-16 10:05:00,5223.0,5223.0,5222.99,5223.0,133.0,5203.3961,5203.3961,5203.3861,5203.3961,133.0
2024-12-16 10:10:00,5217.27,5217.27,5217.27,5217.27,100.0,5197.6876,5197.6876,5197.6876,5197.6876,100.0
2024-12-16 10:15:00,5215.15,5218.1,5207.66,5207.66,1038.0,5195.5755,5198.5145,5188.1137,5188.1137,1038.0
2024-12-16 10:20:00,5210.05,5210.05,5204.44,5204.44,711.0,5190.4947,5190.4947,5184.9057,5184.9057,711.0
2024-12-16 10:25:00,5203.73,5203.73,5203.73,5203.73,200.0,5184.1984,5184.1984,5184.1984,5184.1984,200.0
2024-12-16 10:30:00,5206.79,5206.79,5206.79,5206.79,201.0,5187.2469,5187.2469,5187.2469,5187.2469,201.0
2024-12-16 10:35:00,5206.79,5206.79,5206.79,5206.79,0.0,5187.2469,5187.2469,5187.2469,5187.2469,0.0
2024-12-16 10:40:00,5206.79,5206.79,5206.79,5206.79,0.0,5187.2469,5187.2469,5187.2469,5187.2469,0.0
2024-12-16 10:45:00,5198.94,5198.94,5194.39,5194.4,400.0,5179.4264,5179.4264,5174.8935,5174.9034,400.0
2024-12-16 10:50:00,5182.73,5185.0,5182.73,5185.0,200.0,5163.2772,5165.5387,5163.2772,5165.5387,200.0
2024-12-16 10:55:00,5180.79,5180.79,5180.79,5180.79,100.0,5161.3445,5161.3445,5161.3445,5161.3445,100.0
2024-12-16 11:00:00,5179.49,5184.09,5179.49,5184.09,700.0,5160.0494,5164.6321,5160.0494,5164.6321,700.0
2024-12-16 11:05:00,5187.5,5188.57,5187.5,5188.57,500.0,5168.0293,5169.0953,5168.0293,5169.0953,500.0
2024-12-16 11:10:00,5182.0,5183.36,5180.99,5183.36,300.0,5162.55,5163.9049,5161.5438,5163.9049,300.0
2024-12-16 11:15:00,5183.36,5183.36,5183.36,5183.36,0.0,5163.9049,5163.9049,5163.9049,5163.9049,0.0
2024-12-16 11:20:00,5184.38,5185.54,5179.65,5179.65,700.0,5164.921,5166.0767,5160.2088,5160.2088,700.0
2024-12-16 11:25:00,5179.65,5179.65,5179.65,5179.65,0.0,5160.2088,5160.2088,5160.2088,5160.2088,0.0
2024-12-16 11:30:00,5179.65,5179.65,5179.65,5179.65,0.0,5160.2088,5160.2088,5160.2088,5160.2088,0.0
2024-12-16 11:35:00,5174.94,5174.94,5174.94,5174.94,100.0,5155.5165,5155.5165,5155.5165,5155.5165,100.0
2024-12-16 11:40:00,5175.61,5175.61,5175.61,5175.61,108.0,5156.1839,5156.1839,5156.1839,5156.1839,108.0
2024-12-16 11:45:00,5178.78,5178.78,5155.5,5155.5,1100.0,5159.3421,5159.3421,5136.1494,5136.1494,1100.0
2024-12-16 11:50:00,5172.09,5172.09,5172.09,5172.09,193.0,5152.6772,5152.6772,5152.6772,5152.6772,193.0
2024-12-16 11:55:00,5172.09,5172.09,5172.09,5172.09,0.0,5152.6772,5152.6772,5152.6772,5152.6772,0.0
2024-12-16 12:00:00,5172.59,5175.67,5172.59,5174.16,1100.0,5153.1753,5156.2437,5153.1753,5154.7394,1100.0
2024-12-16 12:05:00,5174.16,5174.16,5174.16,5174.16,0.0,5154.7394,5154.7394,5154.7394,5154.7394,0.0
2024-12-16 12:10:00,5174.16,5174.16,5174.16,5174.16,0.0,5154.7394,5154.7394,5154.7394,5154.7394,0.0
2024-12-16 12:15:00,5168.86,5172.59,5168.85,5172.59,525.0,5149.4593,5153.1753,5149.4493,5153.1753,525.0
2024-12-16 12:20:00,5164.46,5170.36,5164.46,5170.36,1400.0,5145.0758,5150.9537,5145.0758,5150.9537,1400.0
2024-12-16 12:25:00,5172.3,5176.84,5167.23,5176.84,1739.0,5152.8864,5157.4093,5147.8354,5157.4093,1739.0
2024-12-16 12:30:00,5174.86,5174.86,5174.86,5174.86,100.0,5155.4368,5155.4368,5155.4368,5155.4368,100.0
2024-12-16 12:35:00,5174.86,5174.86,5174.86,5174.86,0.0,5155.4368,5155.4368,5155.4368,5155.4368,0.0
2024-12-16 12:40:00,5161.33,5161.33,5161.33,5161.33,300.0,5141.9575,5141.9575,5141.9575,5141.9575,300.0
2024-12-16 12:45:00,5160.16,5162.69,5151.06,5162.68,1700.0,5140.7919,5143.3124,5131.7261,5143.3025,1700.0
2024-12-16 12:50:00,5162.68,5162.68,5162.68,5162.68,0.0,5143.3025,5143.3025,5143.3025,5143.3025,0.0
2024-12-16 12:55:00,5165.73,5165.73,5164.66,5164.66,694.0,5146.341,5146.341,5145.275,5145.275,694.0
2024-12-16 13:00:00,5159.05,5167.41,5159.05,5167.41,200.0,5139.6861,5148.0147,5139.6861,5148.0147,200.0
2024-12-16 13:05:00,5167.41,5167.41,5167.41,5167.41,0.0,5148.0147,5148.0147,5148.0147,5148.0147,0.0
2024-12-16 13:10:00,5167.41,5167.41,5167.41,5167.41,0.0,5148.0147,5148.0147,5148.0147,5148.0147,0.0
2024-12-16 13:15:00,5167.41,5167.41,5167.41,5167.41,0.0,5148.0147,5148.0147,5148.0147,5148.0147,0.0
2024-12-16 13:20:00,5167.65,5172.98,5167.37,5168.86,2600.0,5148.2538,5153.5638,5147.9749,5149.4593,2600.0
2024-12-16 13:25:00,5168.03,5168.03,5164.28,5167.67,500.0,5148.6324,5148.6324,5144.8965,5148.2738,500.0
2024-12-16 13:30:00,5164.16,5168.53,5162.2,5163.03,3370.0,5144.7769,5149.1305,5142.8243,5143.6512,3370.0
2024-12-16 13:35:00,5164.99,5166.26,5164.98,5166.26,400.0,5145.6038,5146.869,5145.5938,5146.869,400.0
2024-12-16 13:40:00,5166.17,5166.22,5162.64,5166.22,700.0,5146.7794,5146.8292,5143.2626,5146.8292,700.0
2024-12-16 13:45:00,5163.96,5168.12,5163.0,5164.91,2800.0,5144.5777,5148.7221,5143.6213,5145.5241,2800.0
2024-12-16 13:50:00,5164.91,5164.91,5163.6,5163.6,500.0,5145.5241,5145.5241,5144.219,5144.219,500.0
2024-12-16 13:55:00,5161.6,5161.6,5159.0,5159.0,344.0,5142.2265,5142.2265,5139.6363,5139.6363,344.0
2024-12-16 14:00:00,5159.0,5159.0,5159.0,5159.0,0.0,5139.6363,5139.6363,5139.6363,5139.6363,0.0
2024-12-16 14:05:00,5159.0,5159.0,5159.0,5159.0,0.0,5139.6363,5139.6363,5139.6363,5139.6363,0.0
2024-12-16 14:10:00,5159.0,5159.0,5159.0,5159.0,0.0,5139.6363,5139.6363,5139.6363,5139.6363,0.0
2024-12-16 14:15:00,5159.0,5159.0,5159.0,5159.0,0.0,5139.6363,5139.6363,5139.6363,5139.6363,0.0
2024-12-16 14:20:00,5159.09,5159.09,5159.09,5159.09,100.0,5139.726,5139.726,5139.726,5139.726,100.0
2024-12-16 14:25:00,5159.09,5159.09,5159.09,5159.09,0.0,5139.726,5139.726,5139.726,5139.726,0.0
2024-12-16 14:30:00,5158.78,5158.79,5158.78,5158.78,100.0,5139.4171,5139.4271,5139.4171,5139.4171,100.0
2024-12-16 14:35:00,5159.25,5160.55,5159.25,5159.83,1600.0,5139.8854,5141.1805,5139.8854,5140.4632,1600.0
2024-12-16 14:40:00,5159.25,5160.03,5149.26,5153.64,965.0,5139.8854,5140.6624,5129.9328,5134.2964,965.0
2024-12-16 14:45:00,5145.94,5145.94,5145.94,5145.94,100.0,5126.6253,5126.6253,5126.6253,5126.6253,100.0
2024-12-16 14:50:00,5150.48,5150.48,5150.47,5150.48,100.0,5131.1483,5131.1483,5131.1383,5131.1483,100.0
2024-12-16 14:55:00,5151.34,5151.85,5151.34,5151.85,200.0,5132.005,5132.5131,5132.005,5132.5131,200.0
2024-12-16 15:00:00,5154.32,5157.03,5153.67,5156.1,1100.0,5134.9739,5137.6737,5134.3263,5136.7472,1100.0
2024-12-16 15:05:00,5158.2,5158.2,5158.2,5158.2,100.0,5138.8393,5138.8393,5138.8393,5138.8393,100.0
2024-12-16 15:10:00,5156.42,5161.81,5156.42,5161.81,200.0,5137.066,5142.4357,5137.066,5142.4357,200.0
2024-12-16 15:15:00,5161.81,5161.81,5161.81,5161.81,0.0,5142.4357,5142.4357,5142.4357,5142.4357,0.0
2024-12-16 15:20:00,5167.22,5175.0,5167.22,5175.0,895.0,5147.8254,5155.5762,5147.8254,5155.5762,895.0
2024-12-16 15:25:00,5175.0,5175.0,5175.0,5175.0,0.0,5155.5762,5155.5762,5155.5762,5155.5762,0.0
2024-12-16 15:30:00,5182.57,5182.57,5173.22,5176.87,1600.0,5163.1178,5163.1178,5153.8029,5157.4392,1600.0
2024-12-16 15:35:00,5161.15,5164.05,5154.44,5158.13,3223.0,5141.7782,5144.6673,5135.0934,5138.7696,3223.0
2024-12-16 15:40:00,5153.74,5155.44,5151.25,5152.24,2100.0,5134.396,5136.0897,5131.9154,5132.9017,2100.0
2024-12-16 15:45:00,5150.76,5153.26,5147.63,5149.22,1522.0,5131.4272,5133.9178,5128.309,5129.893,1522.0
2024-12-16 15:50:00,5146.0,5147.57,5141.19,5146.61,1100.0,5126.6851,5128.2492,5121.8931,5127.2928,1100.0
2024-12-16 15:55:00,5143.04,5151.98,5142.2,5151.61,1858.0,5123.7362,5132.6426,5122.8993,5132.274,1858.0
2024-12-17 09:30:00,5129.0,5139.0,5129.0,5139.0,2596.0,5109.7489,5119.7114,5109.7489,5119.7114,2596.0
2024-12-17 09:35:00,5145.6,5150.8,5145.59,5150.8,200.0,5126.2866,5131.4671,5126.2766,5131.4671,200.0
2024-12-17 09:40:00,5119.09,5139.31,5119.09,5139.31,236.0,5099.8761,5120.0202,5099.8761,5120.0202,236.0
2024-12-17 09:45:00,5139.31,5139.31,5139.31,5139.31,0.0,5120.0202,5120.0202,5120.0202,5120.0202,0.0
2024-12-17 09:50:00,5134.65,5134.65,5134.65,5134.65,100.0,5115.3777,5115.3777,5115.3777,5115.3777,100.0
2024-12-17 09:55:00,5112.63,5112.63,5112.63,5112.63,126.0,5093.4403,5093.4403,5093.4403,5093.4403,126.0
2024-12-17 10:00:00,5112.63,5112.63,5112.63,5112.63,0.0,5093.4403,5093.4403,5093.4403,5093.4403,0.0
2024-12-17 10:05:00,5123.62,5123.62,5115.0,5115.0,900.0,5104.3891,5104.3891,5095.8014,5095.8014,900.0
2024-12-17 10:10:00,5119.47,5132.69,5109.83,5132.69,752.0,5100.2547,5113.425,5090.6508,5113.425,752.0
2024-12-17 10:15:00,5132.69,5132.69,5132.69,5132.69,0.0,5113.425,5113.425,5113.425,5113.425,0.0
2024-12-17 10:20:00,5133.1,5140.3,5125.18,5125.18,1059.0,5113.8335,5121.0065,5105.9432,5105.9432,1059.0
2024-12-17 10:25:00,5120.04,5124.82,5120.04,5124.82,200.0,5100.8225,5105.5846,5100.8225,5105.5846,200.0
2024-12-17 10:30:00,5124.82,5124.82,5124.82,5124.82,0.0,5105.5846,5105.5846,5105.5846,5105.5846,0.0
2024-12-17 10:35:00,5128.91,5128.91,5128.24,5128.24,200.0,5109.6592,5109.6592,5108.9917,5108.9917,200.0
2024-12-17 10:40:00,5131.74,5131.74,5131.73,5131.74,102.0,5112.4786,5112.4786,5112.4686,5112.4786,102.0
2024-12-17 10:45:00,5144.5,5160.04,5144.5,5160.04,300.0,5125.1907,5140.6724,5125.1907,5140.6724,300.0
2024-12-17 10:50:00,5160.04,5160.04,5160.04,5160.04,0.0,5140.6724,5140.6724,5140.6724,5140.6724,0.0
2024-12-17 10:55:00,5165.0,5165.0,5162.0,5162.0,200.0,5145.6138,5145.6138,5142.625,5142.625,200.0
2024-12-17 11:00:00,5160.14,5160.14,5160.13,5160.14,100.0,5140.772,5140.772,5140.7621,5140.772,100.0
2024-12-17 11:05:00,5162.7,5168.39,5162.7,5168.39,241.0,5143.3224,5148.991,5143.3224,5148.991,241.0
2024-12-17 11:10:00,5170.73,5170.73,5170.73,5170.73,383.0,5151.3223,5151.3223,5151.3223,5151.3223,383.0
2024-12-17 11:15:00,5177.25,5177.25,5177.25,5177.25,100.0,5157.8178,5157.8178,5157.8178,5157.8178,100.0
2024-12-17 11:20:00,5177.25,5177.25,5177.25,5177.25,0.0,5157.8178,5157.8178,5157.8178,5157.8178,0.0
2024-12-17 11:25:00,5162.72,5162.72,5162.72,5162.72,400.0,5143.3423,5143.3423,5143.3423,5143.3423,400.0
2024-12-17 11:30:00,5168.34,5171.4,5168.33,5170.72,687.0,5148.9412,5151.9897,5148.9313,5151.3123,687.0
2024-12-17 11:35:00,5170.72,5170.72,5170.72,5170.72,0.0,5151.3123,5151.3123,5151.3123,5151.3123,0.0
2024-12-17 11:40:00,5170.72,5170.72,5170.72,5170.72,0.0,5151.3123,5151.3123,5151.3123,5151.3123,0.0
2024-12-17 11:45:00,5156.04,5156.04,5156.04,5156.04,110.0,5136.6874,5136.6874,5136.6874,5136.6874,110.0
2024-12-17 11:50:00,5156.04,5156.04,5156.04,5156.04,0.0,5136.6874,5136.6874,5136.6874,5136.6874,0.0
2024-12-17 11:55:00,5162.02,5162.02,5162.02,5162.02,100.0,5142.645,5142.645,5142.645,5142.645,100.0
2024-12-17 12:00:00,5162.02,5162.02,5162.02,5162.02,0.0,5142.645,5142.645,5142.645,5142.645,0.0
2024-12-17 12:05:00,5162.02,5162.02,5162.02,5162.02,0.0,5142.645,5142.645,5142.645,5142.645,0.0
2024-12-17 12:10:00,5162.02,5162.02,5162.02,5162.02,0.0,5142.645,5142.645,5142.645,5142.645,0.0
2024-12-17 12:15:00,5162.02,5162.02,5162.02,5162.02,0.0,5142.645,5142.645,5142.645,5142.645,0.0
2024-12-17 12:20:00,5148.68,5148.68,5137.45,5137.45,200.0,5129.355,5129.355,5118.1672,5118.1672,200.0
2024-12-17 12:25:00,5137.45,5137.45,5137.45,5137.45,0.0,5118.1672,5118.1672,5118.1672,5118.1672,0.0
2024-12-17 12:30:00,5134.99,5135.0,5134.99,5134.99,100.0,5115.7164,5115.7264,5115.7164,5115.7164,100.0
2024-12-17 12:35:00,5134.99,5134.99,5134.99,5134.99,0.0,5115.7164,5115.7164,5115.7164,5115.7164,0.0
2024-12-17 12:40:00,5143.16,5143.2,5143.16,5143.2,200.0,5123.8557,5123.8956,5123.8557,5123.8956,200.0
2024-12-17 12:45:00,5143.2,5143.2,5143.2,5143.2,0.0,5123.8956,5123.8956,5123.8956,5123.8956,0.0
2024-12-17 12:50:00,5143.2,5143.2,5143.2,5143.2,0.0,5123.8956,5123.8956,5123.8956,5123.8956,0.0
2024-12-17 12:55:00,5138.48,5141.35,5138.48,5141.35,300.0,5119.1933,5122.0525,5119.1933,5122.0525,300.0
2024-12-17 13:00:00,5139.31,5139.31,5139.31,5139.31,100.0,5120.0202,5120.0202,5120.0202,5120.0202,100.0
2024-12-17 13:05:00,5135.0,5135.0,5133.93,5133.93,1300.0,5115.7264,5115.7264,5114.6604,5114.6604,1300.0
2024-12-17 13:10:00,5133.93,5133.93,5133.93,5133.93,0.0,5114.6604,5114.6604,5114.6604,5114.6604,0.0
2024-12-17 13:15:00,5131.55,5131.55,5121.03,5121.03,801.0,5112.2893,5112.2893,5101.8088,5101.8088,801.0
2024-12-17 13:20:00,5132.33,5148.62,5132.33,5148.62,400.0,5113.0664,5129.2953,5113.0664,5129.2953,400.0
2024-12-17 13:25:00,5146.8,5146.93,5146.8,5146.93,297.0,5127.4821,5127.6116,5127.4821,5127.6116,297.0
2024-12-17 13:30:00,5140.03,5140.03,5140.03,5140.03,100.0,5120.7375,5120.7375,5120.7375,5120.7375,100.0
2024-12-17 13:35:00,5140.03,5140.03,5140.03,5140.03,0.0,5120.7375,5120.7375,5120.7375,5120.7375,0.0
2024-12-17 13:40:00,5140.03,5140.03,5140.03,5140.03,0.0,5120.7375,5120.7375,5120.7375,5120.7375,0.0
2024-12-17 13:45:00,5140.03,5140.03,5140.03,5140.03,0.0,5120.7375,5120.7375,5120.7375,5120.7375,0.0
2024-12-17 13:50:00,5140.03,5140.03,5140.03,5140.03,0.0,5120.7375,5120.7375,5120.7375,5120.7375,0.0
2024-12-17 13:55:00,5140.03,5140.03,5140.03,5140.03,0.0,5120.7375,5120.7375,5120.7375,5120.7375,0.0
2024-12-17 14:00:00,5140.03,5140.03,5140.03,5140.03,0.0,5120.7375,5120.7375,5120.7375,5120.7375,0.0
2024-12-17 14:05:00,5149.94,5149.94,5149.93,5149.94,800.0,5130.6103,5130.6103,5130.6003,5130.6103,800.0
2024-12-17 14:10:00,5149.94,5149.94,5149.94,5149.94,0.0,5130.6103,5130.6103,5130.6103,5130.6103,0.0
2024-12-17 14:15:00,5148.0,5148.0,5148.0,5148.0,500.0,5128.6776,5128.6776,5128.6776,5128.6776,500.0
2024-12-17 14:20:00,5146.95,5146.96,5146.95,5146.95,100.0,5127.6315,5127.6415,5127.6315,5127.6315,100.0
2024-12-17 14:25:00,5146.95,5146.95,5146.95,5146.95,0.0,5127.6315,5127.6315,5127.6315,5127.6315,0.0
2024-12-17 14:30:00,5143.31,5143.31,5143.31,5143.31,100.0,5124.0052,5124.0052,5124.0052,5124.0052,100.0
2024-12-17 14:35:00,5143.31,5143.31,5143.31,5143.31,0.0,5124.0052,5124.0052,5124.0052,5124.0052,0.0
2024-12-17 14:40:00,5142.28,5142.28,5142.28,5142.28,100.0,5122.979,5122.979,5122.979,5122.979,100.0
2024-12-17 14:45:00,5142.28,5142.28,5142.28,5142.28,0.0,5122.979,5122.979,5122.979,5122.979,0.0
2024-12-17 14:50:00,5136.55,5136.55,5136.54,5136.55,200.0,5117.2706,5117.2706,5117.2606,5117.2706,200.0
2024-12-17 14:55:00,5136.55,5136.55,5136.55,5136.55,0.0,5117.2706,5117.2706,5117.2706,5117.2706,0.0
2024-12-17 15:00:00,5156.24,5156.24,5156.24,5156.24,100.0,5136.8867,5136.8867,5136.8867,5136.8867,100.0
2024-12-17 15:05:00,5146.41,5146.41,5146.41,5146.41,100.0,5127.0935,5127.0935,5127.0935,5127.0935,100.0
2024-12-17 15:10:00,5146.41,5146.41,5146.41,5146.41,0.0,5127.0935,5127.0935,5127.0935,5127.0935,0.0
2024-12-17 15:15:00,5146.41,5146.41,5146.41,5146.41,0.0,5127.0935,5127.0935,5127.0935,5127.0935,0.0
2024-12-17 15:20:00,5146.41,5146.41,5146.41,5146.41,0.0,5127.0935,5127.0935,5127.0935,5127.0935,0.0
2024-12-17 15:25:00,5146.41,5146.41,5146.41,5146.41,0.0,5127.0935,5127.0935,5127.0935,5127.0935,0.0
2024-12-17 15:30:00,5152.77,5152.77,5152.77,5152.77,100.0,5133.4297,5133.4297,5133.4297,5133.4297,100.0
2024-12-17 15:35:00,5154.01,5159.21,5154.01,5157.3,427.0,5134.665,5139.8455,5134.665,5137.9427,427.0
2024-12-17 15:40:00,5162.41,5162.42,5162.41,5162.42,200.0,5143.0335,5143.0435,5143.0335,5143.0435,200.0
2024-12-17 15:45:00,5163.73,5163.73,5163.73,5163.73,114.0,5144.3485,5144.3485,5144.3485,5144.3485,114.0
2024-12-17 15:50:00,5166.86,5169.68,5152.02,5159.34,1120.0,5147.4668,5150.2762,5132.6825,5139.975,1120.0
2024-12-17 15:55:00,5162.5,5162.5,5150.53,5151.0,1633.0,5143.1232,5143.1232,5131.1981,5131.6663,1633.0
2024-12-18 09:30:00,5154.96,5167.27,5120.82,5167.27,2279.0,5135.6115,5147.8753,5101.5996,5147.8753,2279.0
2024-12-18 09:35:00,5159.84,5159.84,5157.36,5157.36,200.0,5140.4731,5140.4731,5138.0024,5138.0024,200.0
2024-12-18 09:40:00,5143.09,5143.09,5143.09,5143.09,100.0,5123.786,5123.786,5123.786,5123.786,100.0
2024-12-18 09:45:00,5144.26,5144.26,5136.15,5141.47,300.0,5124.9516,5124.9516,5116.8721,5122.1721,300.0
2024-12-18 09:50:00,5141.47,5141.47,5141.47,5141.47,0.0,5122.1721,5122.1721,5122.1721,5122.1721,0.0
2024-12-18 09:55:00,5144.94,5144.94,5144.94,5144.94,300.0,5125.6291,5125.6291,5125.6291,5125.6291,300.0
2024-12-18 10:00:00,5131.79,5131.79,5129.22,5129.22,200.0,5112.5284,5112.5284,5109.9681,5109.9681,200.0
2024-12-18 10:05:00,5129.22,5129.22,5129.22,5129.22,0.0,5109.9681,5109.9681,5109.9681,5109.9681,0.0
2024-12-18 10:10:00,5129.22,5129.22,5129.22,5129.22,0.0,5109.9681,5109.9681,5109.9681,5109.9681,0.0
2024-12-18 10:15:00,5140.77,5140.77,5140.77,5140.77,248.0,5121.4747,5121.4747,5121.4747,5121.4747,248.0
2024-12-18 10:20:00,5132.15,5132.15,5132.15,5132.15,100.0,5112.8871,5112.8871,5112.8871,5112.8871,100.0
2024-12-18 10:25:00,5133.04,5143.93,5133.04,5143.93,200.0,5113.7737,5124.6229,5113.7737,5124.6229,200.0
2024-12-18 10:30:00,5140.6,5143.7,5140.6,5143.7,200.0,5121.3054,5124.3937,5121.3054,5124.3937,200.0
2024-12-18 10:35:00,5143.7,5143.7,5143.7,5143.7,0.0,5124.3937,5124.3937,5124.3937,5124.3937,0.0
2024-12-18 10:40:00,5141.78,5142.29,5136.14,5136.14,400.0,5122.4809,5122.989,5116.8621,5116.8621,400.0
2024-12-18 10:45:00,5126.56,5132.36,5126.56,5132.36,200.0,5107.3181,5113.0963,5107.3181,5113.0963,200.0
2024-12-18 10:50:00,5130.15,5131.19,5125.94,5125.94,300.0,5110.8946,5111.9307,5106.7004,5106.7004,300.0
2024-12-18 10:55:00,5126.63,5126.63,5124.64,5124.64,200.0,5107.3878,5107.3878,5105.4053,5105.4053,200.0
2024-12-18 11:00:00,5125.16,5125.16,5125.16,5125.16,226.0,5105.9233,5105.9233,5105.9233,5105.9233,226.0
2024-12-18 11:05:00,5121.51,5121.51,5121.51,5121.51,100.0,5102.287,5102.287,5102.287,5102.287,100.0
2024-12-18 11:10:00,5115.19,5115.19,5115.19,5115.19,136.0,5095.9907,5095.9907,5095.9907,5095.9907,136.0
2024-12-18 11:15:00,5115.19,5115.19,5115.19,5115.19,0.0,5095.9907,5095.9907,5095.9907,5095.9907,0.0
2024-12-18 11:20:00,5105.3,5105.3,5104.5,5104.51,301.0,5086.1378,5086.1378,5085.3409,5085.3508,301.0
2024-12-18 11:25:00,5100.56,5106.22,5100.56,5104.23,500.0,5081.4156,5087.0544,5081.4156,5085.0719,500.0
2024-12-18 11:30:00,5102.92,5102.92,5102.91,5102.92,100.0,5083.7668,5083.7668,5083.7568,5083.7668,100.0
2024-12-18 11:35:00,5102.92,5102.92,5102.92,5102.92,0.0,5083.7668,5083.7668,5083.7668,5083.7668,0.0
2024-12-18 11:40:00,5102.92,5102.92,5102.92,5102.92,0.0,5083.7668,5083.7668,5083.7668,5083.7668,0.0
2024-12-18 11:45:00,5102.92,5102.92,5102.92,5102.92,0.0,5083.7668,5083.7668,5083.7668,5083.7668,0.0
2024-12-18 11:50:00,5109.24,5109.24,5105.67,5105.67,200.0,5090.0631,5090.0631,5086.5065,5086.5065,200.0
2024-12-18 11:55:00,5105.67,5105.67,5089.73,5104.55,694.0,5086.5065,5086.5065,5070.6263,5085.3907,694.0
2024-12-18 12:00:00,5085.65,5086.33,5073.98,5075.63,2779.0,5066.5616,5067.2391,5054.9354,5056.5792,2779.0
2024-12-18 12:05:00,5091.42,5092.0,5091.42,5092.0,640.0,5072.3099,5072.8878,5072.3099,5072.8878,640.0
2024-12-18 12:10:00,5085.34,5085.34,5084.94,5085.0,500.0,5066.2528,5066.2528,5065.8543,5065.914,500.0
2024-12-18 12:15:00,5088.95,5089.56,5081.55,5087.92,600.0,5069.8492,5070.4569,5062.477,5068.8231,600.0
2024-12-18 12:20:00,5087.92,5087.92,5087.92,5087.92,0.0,5068.8231,5068.8231,5068.8231,5068.8231,0.0
2024-12-18 12:25:00,5091.01,5091.01,5088.68,5088.69,200.0,5071.9015,5071.9015,5069.5802,5069.5902,200.0
2024-12-18 12:30:00,5082.28,5082.28,5082.28,5082.28,200.0,5063.2043,5063.2043,5063.2043,5063.2043,200.0
2024-12-18 12:35:00,5082.79,5088.04,5077.55,5077.55,2620.0,5063.7123,5068.9426,5058.492,5058.492,2620.0
2024-12-18 12:40:00,5074.0,5074.0,5074.0,5074.0,200.0,5054.9553,5054.9553,5054.9553,5054.9553,200.0
2024-12-18 12:45:00,5072.87,5074.34,5072.87,5074.33,200.0,5053.8296,5055.2941,5053.8296,5055.2841,200.0
2024-12-18 12:50:00,5071.88,5074.67,5071.88,5074.67,400.0,5052.8433,5055.6228,5052.8433,5055.6228,400.0
2024-12-18 12:55:00,5073.95,5073.95,5071.78,5071.78,400.0,5054.9055,5054.9055,5052.7437,5052.7437,400.0
2024-12-18 13:00:00,5071.78,5071.79,5062.49,5062.49,1000.0,5052.7437,5052.7536,5043.4885,5043.4885,1000.0
2024-12-18 13:05:00,5062.22,5062.22,5058.51,5058.66,403.0,5043.2195,5043.2195,5039.5235,5039.6729,403.0
2024-12-18 13:10:00,5062.52,5062.52,5062.52,5062.52,200.0,5043.5184,5043.5184,5043.5184,5043.5184,200.0
2024-12-18 13:15:00,5063.51,5063.52,5061.28,5061.28,200.0,5044.5047,5044.5147,5042.2831,5042.2831,200.0
2024-12-18 13:20:00,5063.95,5063.95,5063.94,5063.95,100.0,5044.9431,5044.9431,5044.9331,5044.9431,100.0
2024-12-18 13:25:00,5059.73,5059.73,5059.45,5059.45,200.0,5040.7389,5040.7389,5040.4599,5040.4599,200.0
2024-12-18 13:30:00,5055.15,5055.15,5055.15,5055.15,200.0,5036.1761,5036.1761,5036.1761,5036.1761,200.0
2024-12-18 13:35:00,5051.69,5060.86,5042.51,5042.51,2203.0,5032.7291,5041.8646,5023.5835,5023.5835,2203.0
2024-12-18 13:40:00,5040.14,5045.17,5040.14,5041.14,1593.0,5021.2224,5026.2335,5021.2224,5022.2187,1593.0
2024-12-18 13:45:00,5043.14,5050.19,5043.13,5050.19,300.0,5024.2112,5031.2347,5024.2012,5031.2347,300.0
2024-12-18 13:50:00,5047.9,5047.95,5047.9,5047.9,402.0,5028.9533,5029.0031,5028.9533,5028.9533,402.0
2024-12-18 13:55:00,5045.06,5045.06,5043.44,5043.44,213.0,5026.124,5026.124,5024.51,5024.51,213.0
2024-12-18 14:00:00,5039.85,5039.85,5039.85,5039.85,500.0,5020.9335,5020.9335,5020.9335,5020.9335,500.0
2024-12-18 14:05:00,5035.0,5037.88,5006.02,5010.39,1995.0,5016.1017,5018.9709,4987.2305,4991.5841,1995.0
2024-12-18 14:10:00,5013.07,5018.83,5013.07,5018.83,200.0,4994.254,4999.9924,4994.254,4999.9924,200.0
2024-12-18 14:15:00,5026.33,5026.33,5019.85,5019.85,414.0,5007.4643,5007.4643,5001.0086,5001.0086,414.0
2024-12-18 14:20:00,5019.85,5019.85,5019.85,5019.85,0.0,5001.0086,5001.0086,5001.0086,5001.0086,0.0
2024-12-18 14:25:00,5041.0,5041.0,5026.31,5026.31,2293.0,5022.0792,5022.0792,5007.4443,5007.4443,2293.0
2024-12-18 14:30:00,5022.63,5032.25,5022.63,5032.06,1127.0,5003.7781,5013.362,5003.7781,5013.1727,1127.0
2024-12-18 14:35:00,5023.11,5023.93,5018.99,5020.0,916.0,5004.2563,5005.0733,5000.1518,5001.158,916.0
2024-12-18 14:40:00,5019.4,5021.46,5014.79,5015.32,502.0,5000.5603,5002.6125,4995.9676,4996.4956,502.0
2024-12-18 14:45:00,5008.02,5009.86,5001.72,5001.72,595.0,4989.223,4991.0561,4982.9466,4982.9466,595.0
2024-12-18 14:50:00,5017.81,5020.89,5017.0,5018.5,724.0,4998.9762,5002.0447,4998.1693,4999.6636,724.0
2024-12-18 14:55:00,5017.0,5017.07,5003.19,5008.73,1480.0,4998.1693,4998.239,4984.4111,4989.9303,1480.0
2024-12-18 15:00:00,5007.13,5008.73,4985.21,4985.22,900.0,4988.3363,4989.9303,4966.4986,4966.5086,900.0
2024-12-18 15:05:00,4982.13,4994.58,4982.13,4992.03,1115.0,4963.4302,4975.8334,4963.4302,4973.293,1115.0
2024-12-18 15:10:00,4990.23,4990.23,4982.63,4987.73,1000.0,4971.4998,4971.4998,4963.9283,4969.0091,1000.0
2024-12-18 15:15:00,4991.43,4991.72,4973.04,4984.41,1434.0,4972.6952,4972.9842,4954.3743,4965.7016,1434.0
2024-12-18 15:20:00,4991.24,5007.21,4991.24,4993.31,2714.0,4972.506,4988.416,4972.506,4974.5682,2714.0
2024-12-18 15:25:00,4995.26,4997.95,4988.59,4988.6,620.0,4976.5109,4979.1908,4969.8659,4969.8759,620.0
2024-12-18 15:30:00,4990.75,5005.08,4990.75,4995.85,2723.0,4972.0178,4986.294,4972.0178,4977.0987,2723.0
2024-12-18 15:35:00,4989.67,4989.67,4968.89,4970.03,2127.0,4970.9419,4970.9419,4950.2398,4951.3756,2127.0
2024-12-18 15:40:00,4966.6,4966.61,4948.61,4948.61,2100.0,4947.9584,4947.9684,4930.036,4930.036,2100.0
2024-12-18 15:45:00,4942.68,4952.07,4939.85,4952.07,475.0,4924.1282,4933.483,4921.3088,4933.483,475.0
2024-12-18 15:50:00,4963.94,4970.42,4963.94,4967.88,840.0,4945.3084,4951.7641,4945.3084,4949.2336,840.0
2024-12-18 15:55:00,4959.89,4964.4,4940.78,4947.87,5470.0,4941.2736,4945.7667,4922.2354,4929.2987,5470.0
2024-12-19 09:30:00,4997.08,5007.2,4997.08,4998.64,5138.0,4978.324,4988.4061,4978.324,4979.8782,5138.0
2024-12-19 09:35:00,4990.15,5020.66,4990.15,5020.66,1500.0,4971.4201,5001.8155,4971.4201,5001.8155,1500.0
2024-12-19 09:40:00,5001.86,5001.86,5001.86,5001.86,200.0,4983.0861,4983.0861,4983.0861,4983.0861,200.0
2024-12-19 09:45:00,4998.65,5003.6,4960.38,5003.6,910.0,4979.8881,4984.8196,4941.7618,4984.8196,910.0
2024-12-19 09:50:00,4988.43,4990.26,4970.0,4975.74,1733.0,4969.7065,4971.5296,4951.3457,4957.0641,1733.0
2024-12-19 09:55:00,4979.6,4984.19,4979.59,4980.52,527.0,4960.9096,4965.4824,4960.8997,4961.8262,527.0
2024-12-19 10:00:00,4980.52,4980.52,4974.69,4974.69,232.0,4961.8262,4961.8262,4956.0181,4956.0181,232.0
2024-12-19 10:05:00,4967.38,4967.38,4960.89,4963.09,700.0,4948.7355,4948.7355,4942.2699,4944.4616,700.0
2024-12-19 10:10:00,4967.99,4967.99,4967.98,4967.99,300.0,4949.3432,4949.3432,4949.3333,4949.3432,300.0
2024-12-19 10:15:00,4964.88,4964.89,4961.42,4963.39,1000.0,4946.2449,4946.2549,4942.7979,4944.7605,1000.0
2024-12-19 10:20:00,4965.0,4965.0,4958.75,4958.76,340.0,4946.3644,4946.3644,4940.1379,4940.1479,340.0
2024-12-19 10:25:00,4968.05,4968.05,4954.53,4954.53,669.0,4949.403,4949.403,4935.9337,4935.9337,669.0
2024-12-19 10:30:00,4946.84,4953.9,4946.83,4953.09,1300.0,4928.2726,4935.3061,4928.2626,4934.4992,1300.0
2024-12-19 10:35:00,4959.03,4965.47,4959.02,4965.47,800.0,4940.4169,4946.8327,4940.4069,4946.8327,800.0
2024-12-19 10:40:00,4956.65,4970.87,4956.65,4970.87,511.0,4938.0458,4952.2124,4938.0458,4952.2124,511.0
2024-12-19 10:45:00,4960.71,4960.71,4951.78,4951.78,680.0,4942.0906,4942.0906,4933.1941,4933.1941,680.0
2024-12-19 10:50:00,4957.15,4967.74,4956.48,4966.74,2140.0,4938.5439,4949.0942,4937.8764,4948.0979,2140.0
2024-12-19 10:55:00,4963.75,4963.75,4957.04,4957.05,300.0,4945.1191,4945.1191,4938.4343,4938.4443,300.0
2024-12-19 11:00:00,4964.47,4974.83,4964.47,4969.41,500.0,4945.8364,4956.1576,4945.8364,4950.7579,500.0
2024-12-19 11:05:00,4970.7,4982.49,4970.69,4982.49,308.0,4952.0431,4963.7888,4952.0331,4963.7888,308.0
2024-12-19 11:10:00,4957.78,4970.18,4957.77,4960.23,509.0,4939.1715,4951.525,4939.1616,4941.6124,509.0
2024-12-19 11:15:00,4965.05,4965.24,4965.05,4965.24,400.0,4946.4143,4946.6035,4946.4143,4946.6035,400.0
2024-12-19 11:20:00,4961.68,4966.76,4958.07,4966.76,1043.0,4943.0569,4948.1178,4939.4605,4948.1178,1043.0
2024-12-19 11:25:00,4963.76,4963.76,4963.76,4963.76,147.0,4945.1291,4945.1291,4945.1291,4945.1291,147.0
2024-12-19 11:30:00,4965.0,4971.0,4965.0,4969.24,451.0,4946.3644,4952.3419,4946.3644,4950.5885,451.0
2024-12-19 11:35:00,4975.04,4998.33,4975.04,4998.32,300.0,4956.3668,4979.5693,4956.3668,4979.5594,300.0
2024-12-19 11:40:00,4993.14,4993.14,4993.14,4993.14,100.0,4974.3988,4974.3988,4974.3988,4974.3988,100.0
2024-12-19 11:45:00,4993.14,4993.14,4993.14,4993.14,0.0,4974.3988,4974.3988,4974.3988,4974.3988,0.0
2024-12-19 11:50:00,4993.14,4993.14,4993.14,4993.14,0.0,4974.3988,4974.3988,4974.3988,4974.3988,0.0
2024-12-19 11:55:00,4993.14,4993.14,4993.14,4993.14,0.0,4974.3988,4974.3988,4974.3988,4974.3988,0.0
2024-12-19 12:00:00,4991.09,4991.09,4985.18,4985.18,400.0,4972.3565,4972.3565,4966.4687,4966.4687,400.0
2024-12-19 12:05:00,4985.18,4985.18,4985.18,4985.18,0.0,4966.4687,4966.4687,4966.4687,4966.4687,0.0
2024-12-19 12:10:00,4992.17,4992.17,4992.17,4992.17,100.0,4973.4325,4973.4325,4973.4325,4973.4325,100.0
2024-12-19 12:15:00,4992.17,4992.17,4992.17,4992.17,0.0,4973.4325,4973.4325,4973.4325,4973.4325,0.0
2024-12-19 12:20:00,4992.17,4992.17,4992.17,4992.17,0.0,4973.4325,4973.4325,4973.4325,4973.4325,0.0
2024-12-19 12:25:00,4980.18,4980.18,4980.17,4980.18,302.0,4961.4875,4961.4875,4961.4775,4961.4875,302.0
2024-12-19 12:30:00,4973.85,4973.85,4972.79,4972.79,300.0,4955.1812,4955.1812,4954.1252,4954.1252,300.0
2024-12-19 12:35:00,4969.49,4979.71,4969.48,4978.72,3892.0,4950.8376,4961.0192,4950.8276,4960.033,3892.0
2024-12-19 12:40:00,4976.89,4976.89,4973.66,4973.66,253.0,4958.2098,4958.2098,4954.9919,4954.9919,253.0
2024-12-19 12:45:00,4973.05,4973.05,4969.1,4971.24,622.0,4954.3842,4954.3842,4950.4491,4952.581,622.0
2024-12-19 12:50:00,4967.83,4968.65,4967.83,4968.65,200.0,4949.1838,4950.0007,4949.1838,4950.0007,200.0
2024-12-19 12:55:00,4973.44,4973.45,4970.78,4970.78,962.0,4954.7728,4954.7827,4952.1228,4952.1228,962.0
2024-12-19 13:00:00,4977.63,4977.63,4977.63,4977.63,300.0,4958.947,4958.947,4958.947,4958.947,300.0
2024-12-19 13:05:00,4977.58,4977.58,4977.58,4977.58,100.0,4958.8972,4958.8972,4958.8972,4958.8972,100.0
2024-12-19 13:10:00,4985.32,4985.32,4984.71,4984.72,300.0,4966.6082,4966.6082,4966.0005,4966.0104,300.0
2024-12-19 13:15:00,4994.48,4994.48,4985.59,4985.59,1332.0,4975.7338,4975.7338,4966.8772,4966.8772,1332.0
2024-12-19 13:20:00,4985.93,4985.93,4981.92,4981.92,500.0,4967.2159,4967.2159,4963.2209,4963.2209,500.0
2024-12-19 13:25:00,4981.92,4981.92,4981.92,4981.92,0.0,4963.2209,4963.2209,4963.2209,4963.2209,0.0
2024-12-19 13:30:00,4981.92,4981.92,4981.92,4981.92,0.0,4963.2209,4963.2209,4963.2209,4963.2209,0.0
2024-12-19 13:35:00,4981.92,4981.92,4981.92,4981.92,0.0,4963.2209,4963.2209,4963.2209,4963.2209,0.0
2024-12-19 13:40:00,4981.92,4981.92,4981.92,4981.92,0.0,4963.2209,4963.2209,4963.2209,4963.2209,0.0
2024-12-19 13:45:00,4981.92,4981.92,4981.92,4981.92,0.0,4963.2209,4963.2209,4963.2209,4963.2209,0.0
2024-12-19 13:50:00,5002.73,5002.73,5002.73,5002.73,100.0,4983.9528,4983.9528,4983.9528,4983.9528,100.0
2024-12-19 13:55:00,4990.68,5000.68,4990.67,5000.68,227.0,4971.9481,4981.9105,4971.9381,4981.9105,227.0
2024-12-19 14:00:00,5000.83,5000.83,5000.83,5000.83,2587.0,4982.06,4982.06,4982.06,4982.06,2587.0
2024-12-19 14:05:00,5000.83,5000.83,5000.83,5000.83,0.0,4982.06,4982.06,4982.06,4982.06,0.0
2024-12-19 14:10:00,4990.83,4995.25,4990.76,4995.25,300.0,4972.0975,4976.5009,4972.0278,4976.5009,300.0
2024-12-19 14:15:00,4989.63,4989.63,4984.88,4985.75,565.0,4970.902,4970.902,4966.1698,4967.0366,565.0
2024-12-19 14:20:00,4979.37,4985.86,4979.37,4985.86,448.0,4960.6805,4967.1462,4960.6805,4967.1462,448.0
2024-12-19 14:25:00,4979.37,4979.37,4979.37,4979.37,200.0,4960.6805,4960.6805,4960.6805,4960.6805,200.0
2024-12-19 14:30:00,4979.37,4979.37,4979.37,4979.37,0.0,4960.6805,4960.6805,4960.6805,4960.6805,0.0
2024-12-19 14:35:00,4973.55,4981.41,4972.65,4981.41,1486.0,4954.8824,4962.7129,4953.9857,4962.7129,1486.0
2024-12-19 14:40:00,4981.41,4981.41,4981.41,4981.41,0.0,4962.7129,4962.7129,4962.7129,4962.7129,0.0
2024-12-19 14:45:00,4991.21,4991.21,4984.3,4988.19,622.0,4972.4761,4972.4761,4965.592,4969.4674,622.0
2024-12-19 14:50:00,4993.09,4993.09,4993.09,4993.09,100.0,4974.349,4974.349,4974.349,4974.349,100.0
2024-12-19 14:55:00,4983.63,4983.63,4983.63,4983.63,100.0,4964.9245,4964.9245,4964.9245,4964.9245,100.0
2024-12-19 15:00:00,4993.12,4993.12,4993.11,4993.12,220.0,4974.3789,4974.3789,4974.3689,4974.3789,220.0
2024-12-19 15:05:00,4987.64,4987.64,4987.64,4987.64,100.0,4968.9195,4968.9195,4968.9195,4968.9195,100.0
2024-12-19 15:10:00,4982.76,4993.96,4982.76,4993.96,400.0,4964.0578,4975.2158,4964.0578,4975.2158,400.0
2024-12-19 15:15:00,4993.96,4993.96,4993.96,4993.96,0.0,4975.2158,4975.2158,4975.2158,4975.2158,0.0
2024-12-19 15:20:00,4993.24,5000.71,4993.24,5000.71,200.0,4974.4985,4981.9404,4974.4985,4981.9404,200.0
2024-12-19 15:25:00,5001.16,5001.17,5001.16,5001.16,100.0,4982.3887,4982.3987,4982.3887,4982.3887,100.0
2024-12-19 15:30:00,4999.99,4999.99,4995.14,4995.14,700.0,4981.2231,4981.2231,4976.3913,4976.3913,700.0
2024-12-19 15:35:00,4991.51,4996.58,4991.51,4996.12,300.0,4972.7749,4977.8259,4972.7749,4977.3676,300.0
2024-12-19 15:40:00,4990.23,4998.02,4990.23,4993.58,554.0,4971.4998,4979.2605,4971.4998,4974.8372,554.0
2024-12-19 15:45:00,4989.09,4989.09,4989.09,4989.09,100.0,4970.364,4970.364,4970.364,4970.364,100.0
2024-12-19 15:50:00,4978.15,4984.54,4975.77,4976.44,858.0,4959.4651,4965.8311,4957.094,4957.7615,858.0
2024-12-19 15:55:00,4984.92,4984.92,4978.04,4978.04,2241.0,4966.2097,4966.2097,4959.3555,4959.3555,2241.0
2024-12-20 09:30:00,4955.43,4983.95,4955.43,4980.4,36465.0,4936.8304,4965.2433,4936.8304,4961.7066,36465.0
2024-12-20 09:35:00,4991.54,5002.31,4991.54,5002.3,700.0,4972.8048,4983.5344,4972.8048,4983.5244,700.0
2024-12-20 09:40:00,4994.32,4994.32,4994.32,4994.32,100.0,4975.5744,4975.5744,4975.5744,4975.5744,100.0
2024-12-20 09:45:00,4970.0,4971.13,4970.0,4970.0,500.0,4951.3457,4952.4714,4951.3457,4951.3457,500.0
2024-12-20 09:50:00,4970.0,4970.0,4970.0,4970.0,0.0,4951.3457,4951.3457,4951.3457,4951.3457,0.0
2024-12-20 09:55:00,4978.41,4978.41,4978.41,4978.41,112.0,4959.7241,4959.7241,4959.7241,4959.7241,112.0
2024-12-20 10:00:00,4976.18,4976.18,4976.17,4976.18,100.0,4957.5025,4957.5025,4957.4925,4957.5025,100.0
2024-12-20 10:05:00,4988.0,4988.0,4987.99,4988.0,428.0,4969.2781,4969.2781,4969.2682,4969.2781,428.0
2024-12-20 10:10:00,4976.28,4985.13,4976.28,4976.29,400.0,4957.6021,4966.4189,4957.6021,4957.6121,400.0
2024-12-20 10:15:00,4975.6,4975.6,4975.59,4975.6,108.0,4956.9247,4956.9247,4956.9147,4956.9247,108.0
2024-12-20 10:20:00,4975.6,4975.6,4975.6,4975.6,0.0,4956.9247,4956.9247,4956.9247,4956.9247,0.0
2024-12-20 10:25:00,5001.34,5003.82,5001.04,5003.82,404.0,4982.5681,4985.0387,4982.2692,4985.0387,404.0
2024-12-20 10:30:00,5021.5,5021.5,5021.5,5021.5,100.0,5002.6524,5002.6524,5002.6524,5002.6524,100.0
2024-12-20 10:35:00,5013.51,5013.51,5013.51,5013.51,100.0,4994.6924,4994.6924,4994.6924,4994.6924,100.0
2024-12-20 10:40:00,5012.0,5022.74,5012.0,5012.49,680.0,4993.188,5003.8877,4993.188,4993.6762,680.0
2024-12-20 10:45:00,5012.95,5018.0,5012.95,5018.0,200.0,4994.1345,4999.1655,4994.1345,4999.1655,200.0
2024-12-20 10:50:00,5018.0,5018.0,5018.0,5018.0,100.0,4999.1655,4999.1655,4999.1655,4999.1655,100.0
2024-12-20 10:55:00,5027.0,5027.0,5027.0,5027.0,100.0,5008.1317,5008.1317,5008.1317,5008.1317,100.0
2024-12-20 11:00:00,5022.0,5022.0,5022.0,5022.0,100.0,5003.1505,5003.1505,5003.1505,5003.1505,100.0
2024-12-20 11:05:00,5022.0,5022.0,5022.0,5022.0,0.0,5003.1505,5003.1505,5003.1505,5003.1505,0.0
2024-12-20 11:10:00,5039.61,5046.97,5039.61,5046.74,626.0,5020.6944,5028.0268,5020.6944,5027.7976,626.0
2024-12-20 11:15:00,5051.49,5053.66,5047.3,5047.3,300.0,5032.5298,5034.6917,5028.3555,5028.3555,300.0
2024-12-20 11:20:00,5047.3,5047.3,5047.3,5047.3,0.0,5028.3555,5028.3555,5028.3555,5028.3555,0.0
2024-12-20 11:25:00,5051.84,5051.84,5051.84,5051.84,100.0,5032.8785,5032.8785,5032.8785,5032.8785,100.0
2024-12-20 11:30:00,5039.57,5040.01,5039.57,5040.0,401.0,5020.6546,5021.0929,5020.6546,5021.0829,401.0
2024-12-20 11:35:00,5053.19,5061.47,5053.19,5061.47,1000.0,5034.2234,5042.4724,5034.2234,5042.4724,1000.0
2024-12-20 11:40:00,5066.69,5085.21,5066.69,5085.21,1847.0,5047.6728,5066.1233,5047.6728,5066.1233,1847.0
2024-12-20 11:45:00,5073.03,5073.04,5071.27,5071.27,319.0,5053.989,5053.9989,5052.2356,5052.2356,319.0
2024-12-20 11:50:00,5064.74,5064.74,5064.74,5064.74,100.0,5045.7301,5045.7301,5045.7301,5045.7301,100.0
2024-12-20 11:55:00,5047.9,5070.86,5047.9,5070.86,200.0,5028.9533,5051.8271,5028.9533,5051.8271,200.0
2024-12-20 12:00:00,5070.86,5070.86,5070.86,5070.86,0.0,5051.8271,5051.8271,5051.8271,5051.8271,0.0
2024-12-20 12:05:00,5074.06,5074.06,5074.06,5074.06,100.0,5055.0151,5055.0151,5055.0151,5055.0151,100.0
2024-12-20 12:10:00,5074.06,5074.06,5074.06,5074.06,0.0,5055.0151,5055.0151,5055.0151,5055.0151,0.0
2024-12-20 12:15:00,5074.06,5074.06,5074.06,5074.06,0.0,5055.0151,5055.0151,5055.0151,5055.0151,0.0
2024-12-20 12:20:00,5069.29,5069.29,5069.29,5069.29,100.0,5050.263,5050.263,5050.263,5050.263,100.0
2024-12-20 12:25:00,5083.11,5083.11,5082.88,5082.89,200.0,5064.0311,5064.0311,5063.802,5063.812,200.0
2024-12-20 12:30:00,5082.89,5082.89,5082.89,5082.89,0.0,5063.812,5063.812,5063.812,5063.812,0.0
2024-12-20 12:35:00,5082.89,5082.89,5082.89,5082.89,0.0,5063.812,5063.812,5063.812,5063.812,0.0
2024-12-20 12:40:00,5072.87,5072.87,5072.87,5072.87,100.0,5053.8296,5053.8296,5053.8296,5053.8296,100.0
2024-12-20 12:45:00,5071.23,5071.23,5066.64,5068.69,600.0,5052.1957,5052.1957,5047.623,5049.6653,600.0
2024-12-20 12:50:00,5068.69,5068.69,5068.69,5068.69,0.0,5049.6653,5049.6653,5049.6653,5049.6653,0.0
2024-12-20 12:55:00,5072.09,5072.09,5069.03,5069.03,200.0,5053.0525,5053.0525,5050.004,5050.004,200.0
2024-12-20 13:00:00,5069.03,5069.03,5069.03,5069.03,0.0,5050.004,5050.004,5050.004,5050.004,0.0
2024-12-20 13:05:00,5068.54,5068.54,5068.54,5068.54,100.0,5049.5158,5049.5158,5049.5158,5049.5158,100.0
2024-12-20 13:10:00,5062.92,5062.92,5062.92,5062.92,100.0,5043.9169,5043.9169,5043.9169,5043.9169,100.0
2024-12-20 13:15:00,5058.6,5061.1,5058.59,5061.1,767.0,5039.6131,5042.1037,5039.6032,5042.1037,767.0
2024-12-20 13:20:00,5050.0,5050.01,5050.0,5050.0,449.0,5031.0454,5031.0554,5031.0454,5031.0454,449.0
2024-12-20 13:25:00,5050.0,5050.0,5050.0,5050.0,0.0,5031.0454,5031.0454,5031.0454,5031.0454,0.0
2024-12-20 13:30:00,5061.62,5061.62,5054.59,5054.59,300.0,5042.6218,5042.6218,5035.6182,5035.6182,300.0
2024-12-20 13:35:00,5059.07,5059.07,5059.07,5059.07,100.0,5040.0814,5040.0814,5040.0814,5040.0814,100.0
2024-12-20 13:40:00,5059.07,5059.07,5059.07,5059.07,0.0,5040.0814,5040.0814,5040.0814,5040.0814,0.0
2024-12-20 13:45:00,5062.55,5062.55,5062.54,5062.55,100.0,5043.5483,5043.5483,5043.5383,5043.5483,100.0
2024-12-20 13:50:00,5062.55,5062.55,5062.55,5062.55,0.0,5043.5483,5043.5483,5043.5483,5043.5483,0.0
2024-12-20 13:55:00,5069.01,5069.01,5050.56,5050.56,200.0,5049.9841,5049.9841,5031.6033,5031.6033,200.0
2024-12-20 14:00:00,5062.0,5062.0,5061.9,5061.9,200.0,5043.0004,5043.0004,5042.9007,5042.9007,200.0
2024-12-20 14:05:00,5058.92,5058.92,5057.86,5057.86,701.0,5039.9319,5039.9319,5038.8759,5038.8759,701.0
2024-12-20 14:10:00,5053.0,5057.0,5053.0,5057.0,214.0,5034.0342,5038.0191,5034.0342,5038.0191,214.0
2024-12-20 14:15:00,5058.0,5066.68,5058.0,5066.68,200.0,5039.0154,5047.6628,5039.0154,5047.6628,200.0
2024-12-20 14:20:00,5066.68,5066.68,5066.68,5066.68,0.0,5047.6628,5047.6628,5047.6628,5047.6628,0.0
2024-12-20 14:25:00,5069.34,5069.34,5069.34,5069.34,100.0,5050.3128,5050.3128,5050.3128,5050.3128,100.0
2024-12-20 14:30:00,5072.02,5072.02,5072.02,5072.02,111.0,5052.9828,5052.9828,5052.9828,5052.9828,111.0
2024-12-20 14:35:00,5073.45,5073.45,5073.45,5073.45,137.0,5054.4074,5054.4074,5054.4074,5054.4074,137.0
2024-12-20 14:40:00,5073.45,5073.45,5073.45,5073.45,0.0,5054.4074,5054.4074,5054.4074,5054.4074,0.0
2024-12-20 14:45:00,5073.45,5073.45,5073.45,5073.45,0.0,5054.4074,5054.4074,5054.4074,5054.4074,0.0
2024-12-20 14:50:00,5065.91,5065.91,5065.91,5065.91,100.0,5046.8957,5046.8957,5046.8957,5046.8957,100.0
2024-12-20 14:55:00,5069.0,5069.0,5069.0,5069.0,100.0,5049.9741,5049.9741,5049.9741,5049.9741,100.0
2024-12-20 15:00:00,5071.2,5072.0,5071.2,5072.0,400.0,5052.1658,5052.9628,5052.1658,5052.9628,400.0
2024-12-20 15:05:00,5072.0,5072.0,5072.0,5072.0,0.0,5052.9628,5052.9628,5052.9628,5052.9628,0.0
2024-12-20 15:10:00,5070.7,5074.35,5070.7,5074.35,200.0,5051.6677,5055.304,5051.6677,5055.304,200.0
2024-12-20 15:15:00,5072.12,5072.12,5072.12,5072.12,300.0,5053.0824,5053.0824,5053.0824,5053.0824,300.0
2024-12-20 15:20:00,5067.41,5069.94,5067.41,5069.94,200.0,5048.3901,5050.9106,5048.3901,5050.9106,200.0
2024-12-20 15:25:00,5069.94,5069.94,5069.94,5069.94,0.0,5050.9106,5050.9106,5050.9106,5050.9106,0.0
2024-12-20 15:30:00,5064.0,5064.0,5064.0,5064.0,100.0,5044.9929,5044.9929,5044.9929,5044.9929,100.0
2024-12-20 15:35:00,5063.46,5063.46,5062.81,5062.81,200.0,5044.4549,5044.4549,5043.8073,5043.8073,200.0
2024-12-20 15:40:00,5079.35,5079.35,5064.09,5064.09,367.0,5060.2852,5060.2852,5045.0825,5045.0825,367.0
2024-12-20 15:45:00,5064.08,5070.64,5064.08,5065.55,474.0,5045.0726,5051.6079,5045.0726,5046.537,474.0
2024-12-20 15:50:00,5059.17,5061.21,5041.06,5042.65,3203.0,5040.181,5042.2133,5022.139,5023.723,3203.0
2024-12-20 15:55:00,5043.54,5050.0,5040.29,5045.64,3153.0,5024.6097,5031.0454,5021.3719,5026.7018,3153.0
2024-12-23 09:30:00,5066.79,5070.0,5050.79,5061.77,3023.0,5047.7724,5050.9703,5031.8324,5042.7712,3023.0
2024-12-23 09:35:00,5061.77,5061.77,5061.77,5061.77,0.0,5042.7712,5042.7712,5042.7712,5042.7712,0.0
2024-12-23 09:40:00,5032.54,5032.54,5032.54,5032.54,100.0,5013.6509,5013.6509,5013.6509,5013.6509,100.0
2024-12-23 09:45:00,5053.26,5053.26,5035.67,5035.67,203.0,5034.2932,5034.2932,5016.7692,5016.7692,203.0
2024-12-23 09:50:00,5031.47,5031.47,5030.84,5030.84,200.0,5012.585,5012.585,5011.9573,5011.9573,200.0
2024-12-23 09:55:00,5022.16,5022.16,5022.16,5022.16,162.0,5003.3099,5003.3099,5003.3099,5003.3099,162.0
2024-12-23 10:00:00,5022.82,5022.83,5022.82,5022.82,100.0,5003.9674,5003.9774,5003.9674,5003.9674,100.0
2024-12-23 10:05:00,5022.82,5022.82,5022.82,5022.82,0.0,5003.9674,5003.9674,5003.9674,5003.9674,0.0
2024-12-23 10:10:00,5022.82,5022.82,5022.82,5022.82,0.0,5003.9674,5003.9674,5003.9674,5003.9674,0.0
2024-12-23 10:15:00,5021.66,5025.23,5021.65,5025.23,746.0,5002.8118,5006.3684,5002.8018,5006.3684,746.0
2024-12-23 10:20:00,5025.23,5025.23,5025.23,5025.23,0.0,5006.3684,5006.3684,5006.3684,5006.3684,0.0
2024-12-23 10:25:00,5009.69,5016.7,5009.69,5016.7,300.0,4990.8867,4997.8704,4990.8867,4997.8704,300.0
2024-12-23 10:30:00,5016.7,5024.61,5005.12,5005.12,300.0,4997.8704,5005.7507,4986.3339,4986.3339,300.0
2024-12-23 10:35:00,5005.12,5005.12,5005.12,5005.12,0.0,4986.3339,4986.3339,4986.3339,4986.3339,0.0
2024-12-23 10:40:00,5018.42,5018.42,5018.42,5018.42,100.0,4999.5839,4999.5839,4999.5839,4999.5839,100.0
2024-12-23 10:45:00,5018.42,5018.42,5018.42,5018.42,0.0,4999.5839,4999.5839,4999.5839,4999.5839,0.0
2024-12-23 10:50:00,5018.42,5018.42,5018.42,5018.42,0.0,4999.5839,4999.5839,4999.5839,4999.5839,0.0
2024-12-23 10:55:00,5015.0,5015.0,5015.0,5015.0,100.0,4996.1768,4996.1768,4996.1768,4996.1768,100.0
2024-12-23 11:00:00,5015.0,5015.0,5015.0,5015.0,0.0,4996.1768,4996.1768,4996.1768,4996.1768,0.0
2024-12-23 11:05:00,5009.5,5009.5,5009.5,5009.5,100.0,4990.6974,4990.6974,4990.6974,4990.6974,100.0
2024-12-23 11:10:00,5009.5,5009.5,5009.5,5009.5,0.0,4990.6974,4990.6974,4990.6974,4990.6974,0.0
2024-12-23 11:15:00,5011.52,5017.92,5011.52,5017.92,400.0,4992.7098,4999.0858,4992.7098,4999.0858,400.0
2024-12-23 11:20:00,5017.92,5019.06,5017.92,5019.06,200.0,4999.0858,5000.2215,4999.0858,5000.2215,200.0
2024-12-23 11:25:00,5025.0,5025.0,5025.0,5025.0,212.0,5006.1392,5006.1392,5006.1392,5006.1392,212.0
2024-12-23 11:30:00,5022.54,5022.54,5022.54,5022.54,100.0,5003.6885,5003.6885,5003.6885,5003.6885,100.0
2024-12-23 11:35:00,5022.54,5022.54,5022.54,5022.54,0.0,5003.6885,5003.6885,5003.6885,5003.6885,0.0
2024-12-23 11:40:00,5031.23,5034.63,5031.23,5034.63,300.0,5012.3459,5015.7331,5012.3459,5015.7331,300.0
2024-12-23 11:45:00,5034.63,5034.63,5034.63,5034.63,0.0,5015.7331,5015.7331,5015.7331,5015.7331,0.0
2024-12-23 11:50:00,5034.63,5034.63,5034.63,5034.63,0.0,5015.7331,5015.7331,5015.7331,5015.7331,0.0
2024-12-23 11:55:00,5034.63,5034.63,5034.63,5034.63,0.0,5015.7331,5015.7331,5015.7331,5015.7331,0.0
2024-12-23 12:00:00,5039.78,5044.7,5034.31,5034.31,603.0,5020.8638,5025.7653,5015.4143,5015.4143,603.0
2024-12-23 12:05:00,5031.55,5031.55,5031.55,5031.55,100.0,5012.6647,5012.6647,5012.6647,5012.6647,100.0
2024-12-23 12:10:00,5036.4,5038.95,5036.4,5038.95,200.0,5017.4965,5020.0369,5017.4965,5020.0369,200.0
2024-12-23 12:15:00,5038.95,5038.95,5038.95,5038.95,0.0,5020.0369,5020.0369,5020.0369,5020.0369,0.0
2024-12-23 12:20:00,5039.0,5048.0,5039.0,5048.0,3400.0,5020.0867,5029.0529,5020.0867,5029.0529,3400.0
2024-12-23 12:25:00,5048.0,5048.0,5048.0,5048.0,0.0,5029.0529,5029.0529,5029.0529,5029.0529,0.0
2024-12-23 12:30:00,5048.0,5048.0,5048.0,5048.0,0.0,5029.0529,5029.0529,5029.0529,5029.0529,0.0
2024-12-23 12:35:00,5048.0,5048.0,5048.0,5048.0,0.0,5029.0529,5029.0529,5029.0529,5029.0529,0.0
2024-12-23 12:40:00,5044.16,5044.17,5043.16,5043.16,200.0,5025.2273,5025.2373,5024.2311,5024.2311,200.0
2024-12-23 12:45:00,5043.16,5043.16,5043.16,5043.16,0.0,5024.2311,5024.2311,5024.2311,5024.2311,0.0
2024-12-23 12:50:00,5043.16,5043.16,5043.16,5043.16,0.0,5024.2311,5024.2311,5024.2311,5024.2311,0.0
2024-12-23 12:55:00,5043.16,5043.16,5043.16,5043.16,0.0,5024.2311,5024.2311,5024.2311,5024.2311,0.0
2024-12-23 13:00:00,5043.16,5043.16,5043.16,5043.16,0.0,5024.2311,5024.2311,5024.2311,5024.2311,0.0
2024-12-23 13:05:00,5043.16,5043.16,5043.16,5043.16,0.0,5024.2311,5024.2311,5024.2311,5024.2311,0.0
2024-12-23 13:10:00,5043.24,5043.25,5043.24,5043.24,100.0,5024.3108,5024.3207,5024.3108,5024.3108,100.0
2024-12-23 13:15:00,5045.64,5045.64,5045.64,5045.64,100.0,5026.7018,5026.7018,5026.7018,5026.7018,100.0
2024-12-23 13:20:00,5045.64,5045.64,5045.64,5045.64,0.0,5026.7018,5026.7018,5026.7018,5026.7018,0.0
2024-12-23 13:25:00,5045.64,5045.64,5045.64,5045.64,0.0,5026.7018,5026.7018,5026.7018,5026.7018,0.0
2024-12-23 13:30:00,5039.91,5039.91,5039.91,5039.91,100.0,5020.9933,5020.9933,5020.9933,5020.9933,100.0
2024-12-23 13:35:00,5039.91,5039.91,5039.91,5039.91,0.0,5020.9933,5020.9933,5020.9933,5020.9933,0.0
2024-12-23 13:40:00,5035.28,5035.29,5035.28,5035.28,308.0,5016.3807,5016.3906,5016.3807,5016.3807,308.0
2024-12-23 13:45:00,5035.28,5035.28,5035.28,5035.28,0.0,5016.3807,5016.3807,5016.3807,5016.3807,0.0
2024-12-23 13:50:00,5035.28,5035.28,5035.28,5035.28,0.0,5016.3807,5016.3807,5016.3807,5016.3807,0.0
2024-12-23 13:55:00,5035.28,5035.28,5035.28,5035.28,0.0,5016.3807,5016.3807,5016.3807,5016.3807,0.0
2024-12-23 14:00:00,5035.28,5035.28,5035.28,5035.28,0.0,5016.3807,5016.3807,5016.3807,5016.3807,0.0
2024-12-23 14:05:00,5035.28,5035.28,5035.28,5035.28,0.0,5016.3807,5016.3807,5016.3807,5016.3807,0.0
2024-12-23 14:10:00,5035.28,5035.28,5035.28,5035.28,0.0,5016.3807,5016.3807,5016.3807,5016.3807,0.0
2024-12-23 14:15:00,5035.28,5035.28,5035.28,5035.28,0.0,5016.3807,5016.3807,5016.3807,5016.3807,0.0
2024-12-23 14:20:00,5046.68,5046.68,5046.68,5046.68,100.0,5027.7379,5027.7379,5027.7379,5027.7379,100.0
2024-12-23 14:25:00,5049.43,5052.27,5046.68,5046.68,300.0,5030.4776,5033.3069,5027.7379,5027.7379,300.0
2024-12-23 14:30:00,5042.87,5053.74,5042.87,5053.74,385.0,5023.9422,5034.7714,5023.9422,5034.7714,385.0
2024-12-23 14:35:00,5053.74,5053.74,5053.74,5053.74,200.0,5034.7714,5034.7714,5034.7714,5034.7714,200.0
2024-12-23 14:40:00,5060.38,5060.38,5060.38,5060.38,100.0,5041.3865,5041.3865,5041.3865,5041.3865,100.0
2024-12-23 14:45:00,5060.38,5060.38,5060.38,5060.38,0.0,5041.3865,5041.3865,5041.3865,5041.3865,0.0
2024-12-23 14:50:00,5060.38,5060.38,5060.38,5060.38,0.0,5041.3865,5041.3865,5041.3865,5041.3865,0.0
2024-12-23 14:55:00,5060.38,5060.38,5060.38,5060.38,0.0,5041.3865,5041.3865,5041.3865,5041.3865,0.0
2024-12-23 15:00:00,5048.79,5048.79,5048.79,5048.79,100.0,5029.84,5029.84,5029.84,5029.84,100.0
2024-12-23 15:05:00,5037.36,5049.19,5037.36,5038.15,1000.0,5018.4529,5030.2385,5018.4529,5019.2399,1000.0
2024-12-23 15:10:00,5030.0,5030.0,5030.0,5030.0,560.0,5011.1205,5011.1205,5011.1205,5011.1205,560.0
2024-12-23 15:15:00,5038.63,5038.63,5032.53,5032.53,219.0,5019.7181,5019.7181,5013.641,5013.641,219.0
2024-12-23 15:20:00,5032.53,5032.53,5032.53,5032.53,0.0,5013.641,5013.641,5013.641,5013.641,0.0
2024-12-23 15:25:00,5032.53,5032.53,5032.53,5032.53,0.0,5013.641,5013.641,5013.641,5013.641,0.0
2024-12-23 15:30:00,5042.65,5042.65,5042.64,5042.65,100.0,5023.723,5023.723,5023.713,5023.723,100.0
2024-12-23 15:35:00,5044.97,5044.97,5044.96,5044.97,100.0,5026.0343,5026.0343,5026.0243,5026.0343,100.0
2024-12-23 15:40:00,5052.09,5052.09,5052.08,5052.09,100.0,5033.1276,5033.1276,5033.1176,5033.1276,100.0
2024-12-23 15:45:00,5058.6,5058.6,5058.6,5058.6,100.0,5039.6131,5039.6131,5039.6131,5039.6131,100.0
2024-12-23 15:50:00,5062.0,5065.12,5057.48,5059.19,738.0,5043.0004,5046.1087,5038.4973,5040.2009,738.0
2024-12-23 15:55:00,5063.33,5071.39,5058.63,5066.71,1600.0,5044.3254,5052.3551,5039.643,5047.6927,1600.0
2024-12-24 09:30:00,5086.27,5086.27,5071.04,5071.04,711.0,5067.1793,5067.1793,5052.0064,5052.0064,711.0
2024-12-24 09:35:00,5065.21,5065.21,5065.21,5065.21,100.0,5046.1983,5046.1983,5046.1983,5046.1983,100.0
2024-12-24 09:40:00,5065.21,5065.21,5065.21,5065.21,0.0,5046.1983,5046.1983,5046.1983,5046.1983,0.0
2024-12-24 09:45:00,5065.21,5065.21,5065.21,5065.21,0.0,5046.1983,5046.1983,5046.1983,5046.1983,0.0
2024-12-24 09:50:00,5066.2,5066.2,5066.19,5066.2,100.0,5047.1846,5047.1846,5047.1746,5047.1846,100.0
2024-12-24 09:55:00,5057.94,5063.74,5050.69,5063.74,400.0,5038.9556,5044.7338,5031.7328,5044.7338,400.0
2024-12-24 10:00:00,5063.74,5063.74,5063.74,5063.74,0.0,5044.7338,5044.7338,5044.7338,5044.7338,0.0
2024-12-24 10:05:00,5076.41,5077.53,5076.41,5077.53,257.0,5057.3563,5058.4721,5057.3563,5058.4721,257.0
2024-12-24 10:10:00,5065.01,5065.01,5065.01,5065.01,100.0,5045.9991,5045.9991,5045.9991,5045.9991,100.0
2024-12-24 10:15:00,5077.7,5088.2,5077.7,5088.2,200.0,5058.6414,5069.102,5058.6414,5069.102,200.0
2024-12-24 10:20:00,5078.81,5085.87,5078.81,5082.57,300.0,5059.7473,5066.7808,5059.7473,5063.4932,300.0
2024-12-24 10:25:00,5077.0,5077.0,5069.42,5069.42,200.0,5057.9441,5057.9441,5050.3925,5050.3925,200.0
2024-12-24 10:30:00,5079.33,5079.33,5078.84,5078.84,200.0,5060.2653,5060.2653,5059.7772,5059.7772,200.0
2024-12-24 10:35:00,5078.84,5078.84,5078.84,5078.84,0.0,5059.7772,5059.7772,5059.7772,5059.7772,0.0
2024-12-24 10:40:00,5095.42,5095.42,5095.42,5095.42,100.0,5076.2949,5076.2949,5076.2949,5076.2949,100.0
2024-12-24 10:45:00,5099.02,5099.02,5099.02,5099.02,238.0,5079.8814,5079.8814,5079.8814,5079.8814,238.0
2024-12-24 10:50:00,5095.32,5095.32,5093.91,5093.91,200.0,5076.1953,5076.1953,5074.7906,5074.7906,200.0
2024-12-24 10:55:00,5093.91,5093.91,5093.91,5093.91,0.0,5074.7906,5074.7906,5074.7906,5074.7906,0.0
2024-12-24 11:00:00,5093.91,5093.91,5093.91,5093.91,0.0,5074.7906,5074.7906,5074.7906,5074.7906,0.0
2024-12-24 11:05:00,5096.22,5096.22,5096.22,5096.22,100.0,5077.0919,5077.0919,5077.0919,5077.0919,100.0
2024-12-24 11:10:00,5094.59,5094.59,5094.59,5094.59,100.0,5075.468,5075.468,5075.468,5075.468,100.0
2024-12-24 11:15:00,5103.88,5103.88,5103.88,5103.88,200.0,5084.7232,5084.7232,5084.7232,5084.7232,200.0
2024-12-24 11:20:00,5103.68,5103.68,5103.68,5103.68,100.0,5084.5239,5084.5239,5084.5239,5084.5239,100.0
2024-12-24 11:25:00,5103.68,5103.68,5103.68,5103.68,0.0,5084.5239,5084.5239,5084.5239,5084.5239,0.0
2024-12-24 11:30:00,5103.68,5103.68,5103.68,5103.68,0.0,5084.5239,5084.5239,5084.5239,5084.5239,0.0
2024-12-24 11:35:00,5103.68,5103.68,5103.68,5103.68,0.0,5084.5239,5084.5239,5084.5239,5084.5239,0.0
2024-12-24 11:40:00,5108.11,5114.52,5108.11,5110.0,2049.0,5088.9373,5095.3232,5088.9373,5090.8202,2049.0
2024-12-24 11:45:00,5110.0,5110.0,5110.0,5110.0,0.0,5090.8202,5090.8202,5090.8202,5090.8202,0.0
2024-12-24 11:50:00,5110.72,5110.72,5107.63,5107.63,200.0,5091.5375,5091.5375,5088.4591,5088.4591,200.0
2024-12-24 11:55:00,5107.63,5107.63,5107.63,5107.63,0.0,5088.4591,5088.4591,5088.4591,5088.4591,0.0
2024-12-24 12:00:00,5104.36,5104.37,5104.36,5104.36,100.0,5085.2014,5085.2113,5085.2014,5085.2014,100.0
2024-12-24 12:05:00,5101.57,5108.98,5101.57,5108.98,1330.0,5082.4218,5089.804,5082.4218,5089.804,1330.0
2024-12-24 12:10:00,5113.74,5113.74,5113.74,5113.74,100.0,5094.5462,5094.5462,5094.5462,5094.5462,100.0
2024-12-24 12:15:00,5109.66,5111.08,5106.03,5106.03,500.0,5090.4815,5091.8962,5086.8651,5086.8651,500.0
2024-12-24 12:20:00,5108.24,5108.24,5108.23,5108.24,100.0,5089.0668,5089.0668,5089.0569,5089.0668,100.0
2024-12-24 12:25:00,5112.19,5112.19,5112.19,5112.19,100.0,5093.002,5093.002,5093.002,5093.002,100.0
2024-12-24 12:30:00,5111.92,5113.15,5111.92,5113.15,300.0,5092.733,5093.9584,5092.733,5093.9584,300.0
2024-12-24 12:35:00,5105.99,5106.0,5105.99,5106.0,200.0,5086.8253,5086.8352,5086.8253,5086.8352,200.0
2024-12-24 12:40:00,5108.77,5109.39,5105.48,5108.9,401.0,5089.5948,5090.2125,5086.3172,5089.7243,401.0
2024-12-24 12:45:00,5107.94,5107.94,5107.94,5107.94,200.0,5088.7679,5088.7679,5088.7679,5088.7679,200.0
2024-12-24 12:50:00,5107.94,5107.94,5107.94,5107.94,0.0,5088.7679,5088.7679,5088.7679,5088.7679,0.0
2024-12-24 12:55:00,5117.66,5121.46,5115.2,5115.2,600.0,5098.4515,5102.2372,5096.0007,5096.0007,600.0
2024-12-26 09:30:00,5094.06,5094.06,5094.06,5094.06,885.0,5074.94,5074.94,5074.94,5074.94,885.0
2024-12-26 09:35:00,5094.06,5094.06,5094.06,5094.06,0.0,5074.94,5074.94,5074.94,5074.94,0.0
2024-12-26 09:40:00,5106.89,5106.89,5106.89,5106.89,100.0,5087.7219,5087.7219,5087.7219,5087.7219,100.0
2024-12-26 09:45:00,5107.95,5107.95,5096.11,5096.11,200.0,5088.7779,5088.7779,5076.9823,5076.9823,200.0
2024-12-26 09:50:00,5096.11,5096.11,5096.11,5096.11,0.0,5076.9823,5076.9823,5076.9823,5076.9823,0.0
2024-12-26 09:55:00,5096.11,5096.11,5096.11,5096.11,0.0,5076.9823,5076.9823,5076.9823,5076.9823,0.0
2024-12-26 10:00:00,5109.2,5109.2,5093.64,5099.35,457.0,5090.0232,5090.0232,5074.5216,5080.2102,457.0
2024-12-26 10:05:00,5099.35,5099.35,5099.35,5099.35,0.0,5080.2102,5080.2102,5080.2102,5080.2102,0.0
2024-12-26 10:10:00,5099.35,5099.35,5099.35,5099.35,0.0,5080.2102,5080.2102,5080.2102,5080.2102,0.0
2024-12-26 10:15:00,5099.35,5099.35,5099.35,5099.35,0.0,5080.2102,5080.2102,5080.2102,5080.2102,0.0
2024-12-26 10:20:00,5099.35,5099.35,5099.35,5099.35,0.0,5080.2102,5080.2102,5080.2102,5080.2102,0.0
2024-12-26 10:25:00,5099.35,5099.35,5099.35,5099.35,0.0,5080.2102,5080.2102,5080.2102,5080.2102,0.0
2024-12-26 10:30:00,5099.35,5099.35,5099.35,5099.35,0.0,5080.2102,5080.2102,5080.2102,5080.2102,0.0
2024-12-26 10:35:00,5099.35,5099.35,5099.35,5099.35,0.0,5080.2102,5080.2102,5080.2102,5080.2102,0.0
2024-12-26 10:40:00,5098.0,5098.0,5098.0,5098.0,100.0,5078.8652,5078.8652,5078.8652,5078.8652,100.0
2024-12-26 10:45:00,5098.0,5098.0,5098.0,5098.0,0.0,5078.8652,5078.8652,5078.8652,5078.8652,0.0
2024-12-26 10:50:00,5098.0,5098.0,5098.0,5098.0,0.0,5078.8652,5078.8652,5078.8652,5078.8652,0.0
2024-12-26 10:55:00,5098.0,5098.0,5098.0,5098.0,0.0,5078.8652,5078.8652,5078.8652,5078.8652,0.0
2024-12-26 11:00:00,5098.0,5098.0,5098.0,5098.0,0.0,5078.8652,5078.8652,5078.8652,5078.8652,0.0
2024-12-26 11:05:00,5105.23,5105.23,5105.22,5105.22,200.0,5086.0681,5086.0681,5086.0581,5086.0581,200.0
2024-12-26 11:10:00,5109.0,5109.0,5109.0,5109.0,100.0,5089.824,5089.824,5089.824,5089.824,100.0
2024-12-26 11:15:00,5109.0,5109.0,5109.0,5109.0,0.0,5089.824,5089.824,5089.824,5089.824,0.0
2024-12-26 11:20:00,5109.0,5109.0,5109.0,5109.0,0.0,5089.824,5089.824,5089.824,5089.824,0.0
2024-12-26 11:25:00,5109.0,5109.0,5109.0,5109.0,0.0,5089.824,5089.824,5089.824,5089.824,0.0
2024-12-26 11:30:00,5109.0,5109.0,5109.0,5109.0,0.0,5089.824,5089.824,5089.824,5089.824,0.0
2024-12-26 11:35:00,5109.0,5109.0,5109.0,5109.0,0.0,5089.824,5089.824,5089.824,5089.824,0.0
2024-12-26 11:40:00,5109.0,5109.0,5109.0,5109.0,0.0,5089.824,5089.824,5089.824,5089.824,0.0
2024-12-26 11:45:00,5122.48,5124.76,5122.47,5124.76,200.0,5103.2534,5105.5248,5103.2434,5105.5248,200.0
2024-12-26 11:50:00,5124.76,5124.76,5124.76,5124.76,0.0,5105.5248,5105.5248,5105.5248,5105.5248,0.0
2024-12-26 11:55:00,5124.76,5124.76,5124.76,5124.76,0.0,5105.5248,5105.5248,5105.5248,5105.5248,0.0
2024-12-26 12:00:00,5124.76,5124.76,5124.76,5124.76,0.0,5105.5248,5105.5248,5105.5248,5105.5248,0.0
2024-12-26 12:05:00,5124.76,5124.76,5124.76,5124.76,0.0,5105.5248,5105.5248,5105.5248,5105.5248,0.0
2024-12-26 12:10:00,5124.76,5124.76,5124.76,5124.76,0.0,5105.5248,5105.5248,5105.5248,5105.5248,0.0
2024-12-26 12:15:00,5125.69,5125.69,5125.69,5125.69,110.0,5106.4513,5106.4513,5106.4513,5106.4513,110.0
2024-12-26 12:20:00,5125.69,5125.69,5125.69,5125.69,0.0,5106.4513,5106.4513,5106.4513,5106.4513,0.0
2024-12-26 12:25:00,5125.69,5125.69,5125.69,5125.69,0.0,5106.4513,5106.4513,5106.4513,5106.4513,0.0
2024-12-26 12:30:00,5125.69,5125.69,5125.69,5125.69,0.0,5106.4513,5106.4513,5106.4513,5106.4513,0.0
2024-12-26 12:35:00,5114.36,5114.37,5114.36,5114.36,154.0,5095.1638,5095.1738,5095.1638,5095.1638,154.0
2024-12-26 12:40:00,5114.36,5114.36,5114.36,5114.36,0.0,5095.1638,5095.1638,5095.1638,5095.1638,0.0
2024-12-26 12:45:00,5114.36,5114.36,5114.36,5114.36,0.0,5095.1638,5095.1638,5095.1638,5095.1638,0.0
2024-12-26 12:50:00,5114.36,5114.36,5114.36,5114.36,0.0,5095.1638,5095.1638,5095.1638,5095.1638,0.0
2024-12-26 12:55:00,5114.36,5114.36,5114.36,5114.36,0.0,5095.1638,5095.1638,5095.1638,5095.1638,0.0
2024-12-26 13:00:00,5114.36,5114.36,5114.36,5114.36,0.0,5095.1638,5095.1638,5095.1638,5095.1638,0.0
2024-12-26 13:05:00,5114.36,5114.36,5114.36,5114.36,0.0,5095.1638,5095.1638,5095.1638,5095.1638,0.0
2024-12-26 13:10:00,5114.36,5114.36,5114.36,5114.36,0.0,5095.1638,5095.1638,5095.1638,5095.1638,0.0
2024-12-26 13:15:00,5114.36,5114.36,5114.36,5114.36,0.0,5095.1638,5095.1638,5095.1638,5095.1638,0.0
2024-12-26 13:20:00,5114.36,5114.36,5114.36,5114.36,0.0,5095.1638,5095.1638,5095.1638,5095.1638,0.0
2024-12-26 13:25:00,5114.36,5114.36,5114.36,5114.36,0.0,5095.1638,5095.1638,5095.1638,5095.1638,0.0
2024-12-26 13:30:00,5114.36,5114.36,5114.36,5114.36,0.0,5095.1638,5095.1638,5095.1638,5095.1638,0.0
2024-12-26 13:35:00,5114.36,5114.36,5114.36,5114.36,0.0,5095.1638,5095.1638,5095.1638,5095.1638,0.0
2024-12-26 13:40:00,5114.36,5114.36,5114.36,5114.36,0.0,5095.1638,5095.1638,5095.1638,5095.1638,0.0
2024-12-26 13:45:00,5114.36,5114.36,5114.36,5114.36,0.0,5095.1638,5095.1638,5095.1638,5095.1638,0.0
2024-12-26 13:50:00,5114.36,5114.36,5114.36,5114.36,0.0,5095.1638,5095.1638,5095.1638,5095.1638,0.0
2024-12-26 13:55:00,5115.0,5115.0,5115.0,5115.0,100.0,5095.8014,5095.8014,5095.8014,5095.8014,100.0
2024-12-26 14:00:00,5112.34,5112.34,5112.33,5112.34,100.0,5093.1514,5093.1514,5093.1415,5093.1514,100.0
2024-12-26 14:05:00,5112.34,5112.34,5112.33,5112.34,200.0,5093.1514,5093.1514,5093.1415,5093.1514,200.0
2024-12-26 14:10:00,5112.34,5112.34,5112.34,5112.34,0.0,5093.1514,5093.1514,5093.1514,5093.1514,0.0
2024-12-26 14:15:00,5112.34,5112.34,5112.34,5112.34,0.0,5093.1514,5093.1514,5093.1514,5093.1514,0.0
2024-12-26 14:20:00,5117.39,5117.39,5117.39,5117.39,100.0,5098.1825,5098.1825,5098.1825,5098.1825,100.0
2024-12-26 14:25:00,5117.39,5117.39,5117.39,5117.39,0.0,5098.1825,5098.1825,5098.1825,5098.1825,0.0
2024-12-26 14:30:00,5117.39,5117.39,5117.39,5117.39,0.0,5098.1825,5098.1825,5098.1825,5098.1825,0.0
2024-12-26 14:35:00,5113.08,5113.08,5113.08,5113.08,200.0,5093.8886,5093.8886,5093.8886,5093.8886,200.0
2024-12-26 14:40:00,5113.08,5113.08,5113.08,5113.08,0.0,5093.8886,5093.8886,5093.8886,5093.8886,0.0
2024-12-26 14:45:00,5113.08,5113.08,5113.08,5113.08,0.0,5093.8886,5093.8886,5093.8886,5093.8886,0.0
2024-12-26 14:50:00,5113.08,5113.08,5113.08,5113.08,0.0,5093.8886,5093.8886,5093.8886,5093.8886,0.0
2024-12-26 14:55:00,5113.08,5113.08,5113.08,5113.08,0.0,5093.8886,5093.8886,5093.8886,5093.8886,0.0
2024-12-26 15:00:00,5113.08,5113.08,5113.08,5113.08,0.0,5093.8886,5093.8886,5093.8886,5093.8886,0.0
2024-12-26 15:05:00,5113.08,5113.08,5113.08,5113.08,0.0,5093.8886,5093.8886,5093.8886,5093.8886,0.0
2024-12-26 15:10:00,5113.08,5113.08,5113.08,5113.08,0.0,5093.8886,5093.8886,5093.8886,5093.8886,0.0
2024-12-26 15:15:00,5117.74,5117.74,5117.74,5117.74,100.0,5098.5312,5098.5312,5098.5312,5098.5312,100.0
2024-12-26 15:20:00,5117.74,5117.74,5117.74,5117.74,0.0,5098.5312,5098.5312,5098.5312,5098.5312,0.0
2024-12-26 15:25:00,5117.74,5117.74,5117.74,5117.74,0.0,5098.5312,5098.5312,5098.5312,5098.5312,0.0
2024-12-26 15:30:00,5121.05,5121.05,5121.05,5121.05,100.0,5101.8287,5101.8287,5101.8287,5101.8287,100.0
2024-12-26 15:35:00,5125.84,5125.84,5125.84,5125.84,100.0,5106.6008,5106.6008,5106.6008,5106.6008,100.0
2024-12-26 15:40:00,5125.84,5125.84,5125.84,5125.84,0.0,5106.6008,5106.6008,5106.6008,5106.6008,0.0
2024-12-26 15:45:00,5119.48,5119.48,5112.3,5112.3,400.0,5100.2646,5100.2646,5093.1116,5093.1116,400.0
2024-12-26 15:50:00,5111.39,5111.39,5104.73,5104.73,700.0,5092.205,5092.205,5085.57,5085.57,700.0
2024-12-26 15:55:00,5104.01,5106.49,5092.8,5092.8,600.0,5084.8527,5087.3234,5073.6848,5073.6848,600.0
2024-12-27 09:30:00,5060.0,5060.0,5060.0,5060.0,1418.0,5041.0079,5041.0079,5041.0079,5041.0079,1418.0
2024-12-27 09:35:00,5044.78,5044.78,5044.78,5044.78,400.0,5025.845,5025.845,5025.845,5025.845,400.0
2024-12-27 09:40:00,5073.0,5073.0,5055.68,5055.69,433.0,5053.9591,5053.9591,5036.7041,5036.7141,433.0
2024-12-27 09:45:00,5075.75,5075.99,5075.75,5075.9,400.0,5056.6988,5056.9379,5056.6988,5056.8482,400.0
2024-12-27 09:50:00,5073.07,5073.07,5073.07,5073.07,100.0,5054.0288,5054.0288,5054.0288,5054.0288,100.0
2024-12-27 09:55:00,5073.07,5073.07,5073.07,5073.07,0.0,5054.0288,5054.0288,5054.0288,5054.0288,0.0
2024-12-27 10:00:00,5078.64,5078.64,5052.76,5052.76,300.0,5059.5779,5059.5779,5033.7951,5033.7951,300.0
2024-12-27 10:05:00,5049.14,5049.15,5049.14,5049.14,380.0,5030.1886,5030.1986,5030.1886,5030.1886,380.0
2024-12-27 10:10:00,5047.84,5047.84,5032.97,5036.2,700.0,5028.8935,5028.8935,5014.0793,5017.2972,700.0
2024-12-27 10:15:00,5035.83,5035.83,5018.58,5024.74,400.0,5016.9286,5016.9286,4999.7433,5005.8802,400.0
2024-12-27 10:20:00,5030.21,5030.21,5023.0,5023.0,300.0,5011.3297,5011.3297,5004.1468,5004.1468,300.0
2024-12-27 10:25:00,5023.0,5023.0,5023.0,5023.0,0.0,5004.1468,5004.1468,5004.1468,5004.1468,0.0
2024-12-27 10:30:00,5023.0,5023.0,5023.0,5023.0,0.0,5004.1468,5004.1468,5004.1468,5004.1468,0.0
2024-12-27 10:35:00,5023.0,5023.0,5023.0,5023.0,0.0,5004.1468,5004.1468,5004.1468,5004.1468,0.0
2024-12-27 10:40:00,5028.97,5029.02,5028.97,5029.02,200.0,5010.0943,5010.1442,5010.0943,5010.1442,200.0
2024-12-27 10:45:00,5035.0,5035.0,5027.0,5027.0,200.0,5016.1017,5016.1017,5008.1317,5008.1317,200.0
2024-12-27 10:50:00,5027.0,5027.0,5027.0,5027.0,0.0,5008.1317,5008.1317,5008.1317,5008.1317,0.0
2024-12-27 10:55:00,5027.0,5027.0,5027.0,5027.0,0.0,5008.1317,5008.1317,5008.1317,5008.1317,0.0
2024-12-27 11:00:00,5026.86,5026.86,5026.86,5026.86,100.0,5007.9923,5007.9923,5007.9923,5007.9923,100.0
2024-12-27 11:05:00,5028.88,5028.88,5028.88,5028.88,100.0,5010.0047,5010.0047,5010.0047,5010.0047,100.0
2024-12-27 11:10:00,5028.88,5028.88,5028.88,5028.88,0.0,5010.0047,5010.0047,5010.0047,5010.0047,0.0
2024-12-27 11:15:00,5022.26,5027.45,5022.26,5027.45,200.0,5003.4095,5008.58,5003.4095,5008.58,200.0
2024-12-27 11:20:00,5027.45,5027.45,5027.45,5027.45,0.0,5008.58,5008.58,5008.58,5008.58,0.0
2024-12-27 11:25:00,5039.97,5043.0,5039.97,5043.0,302.0,5021.0531,5024.0717,5021.0531,5024.0717,302.0
2024-12-27 11:30:00,5044.09,5044.09,5044.09,5044.09,100.0,5025.1576,5025.1576,5025.1576,5025.1576,100.0
2024-12-27 11:35:00,5044.09,5044.09,5044.09,5044.09,0.0,5025.1576,5025.1576,5025.1576,5025.1576,0.0
2024-12-27 11:40:00,5044.09,5044.09,5044.09,5044.09,0.0,5025.1576,5025.1576,5025.1576,5025.1576,0.0
2024-12-27 11:45:00,5026.91,5029.83,5026.91,5029.83,200.0,5008.0421,5010.9511,5008.0421,5010.9511,200.0
2024-12-27 11:50:00,5029.83,5029.83,5029.83,5029.83,0.0,5010.9511,5010.9511,5010.9511,5010.9511,0.0
2024-12-27 11:55:00,5022.43,5022.43,5022.43,5022.43,100.0,5003.5789,5003.5789,5003.5789,5003.5789,100.0
2024-12-27 12:00:00,5024.0,5024.0,5024.0,5024.0,200.0,5005.143,5005.143,5005.143,5005.143,200.0
2024-12-27 12:05:00,5024.0,5024.0,5024.0,5024.0,0.0,5005.143,5005.143,5005.143,5005.143,0.0
2024-12-27 12:10:00,5025.49,5025.49,5025.49,5025.49,100.0,5006.6274,5006.6274,5006.6274,5006.6274,100.0
2024-12-27 12:15:00,5025.49,5025.49,5025.49,5025.49,0.0,5006.6274,5006.6274,5006.6274,5006.6274,0.0
2024-12-27 12:20:00,5025.49,5025.49,5025.49,5025.49,0.0,5006.6274,5006.6274,5006.6274,5006.6274,0.0
2024-12-27 12:25:00,5025.49,5025.49,5025.49,5025.49,0.0,5006.6274,5006.6274,5006.6274,5006.6274,0.0
2024-12-27 12:30:00,5025.49,5025.49,5025.49,5025.49,0.0,5006.6274,5006.6274,5006.6274,5006.6274,0.0
2024-12-27 12:35:00,5025.49,5025.49,5025.49,5025.49,0.0,5006.6274,5006.6274,5006.6274,5006.6274,0.0
2024-12-27 12:40:00,5016.13,5016.13,5016.13,5016.13,100.0,4997.3025,4997.3025,4997.3025,4997.3025,100.0
2024-12-27 12:45:00,5016.13,5016.13,5016.13,5016.13,0.0,4997.3025,4997.3025,4997.3025,4997.3025,0.0
2024-12-27 12:50:00,5016.13,5016.13,5016.13,5016.13,0.0,4997.3025,4997.3025,4997.3025,4997.3025,0.0
2024-12-27 12:55:00,5016.13,5016.13,5016.13,5016.13,0.0,4997.3025,4997.3025,4997.3025,4997.3025,0.0
2024-12-27 13:00:00,5020.49,5020.49,5020.49,5020.49,100.0,5001.6462,5001.6462,5001.6462,5001.6462,100.0
2024-12-27 13:05:00,5020.49,5020.49,5020.49,5020.49,0.0,5001.6462,5001.6462,5001.6462,5001.6462,0.0
2024-12-27 13:10:00,5020.49,5020.49,5020.49,5020.49,0.0,5001.6462,5001.6462,5001.6462,5001.6462,0.0
2024-12-27 13:15:00,5020.21,5020.21,5020.21,5020.21,100.0,5001.3672,5001.3672,5001.3672,5001.3672,100.0
2024-12-27 13:20:00,5020.21,5020.21,5020.21,5020.21,0.0,5001.3672,5001.3672,5001.3672,5001.3672,0.0
2024-12-27 13:25:00,5020.21,5020.21,5020.21,5020.21,0.0,5001.3672,5001.3672,5001.3672,5001.3672,0.0
2024-12-27 13:30:00,5020.21,5020.21,5020.21,5020.21,0.0,5001.3672,5001.3672,5001.3672,5001.3672,0.0
2024-12-27 13:35:00,5020.21,5020.21,5020.21,5020.21,0.0,5001.3672,5001.3672,5001.3672,5001.3672,0.0
2024-12-27 13:40:00,5020.21,5020.21,5020.21,5020.21,0.0,5001.3672,5001.3672,5001.3672,5001.3672,0.0
2024-12-27 13:45:00,5020.21,5020.21,5020.21,5020.21,0.0,5001.3672,5001.3672,5001.3672,5001.3672,0.0
2024-12-27 13:50:00,5017.91,5017.91,5017.91,5017.91,100.0,4999.0759,4999.0759,4999.0759,4999.0759,100.0
2024-12-27 13:55:00,5017.91,5017.91,5017.91,5017.91,0.0,4999.0759,4999.0759,4999.0759,4999.0759,0.0
2024-12-27 14:00:00,5017.91,5017.91,5017.91,5017.91,0.0,4999.0759,4999.0759,4999.0759,4999.0759,0.0
2024-12-27 14:05:00,5032.25,5035.0,5032.25,5034.99,282.0,5013.362,5016.1017,5013.362,5016.0917,282.0
2024-12-27 14:10:00,5037.68,5037.68,5037.68,5037.68,100.0,5018.7717,5018.7717,5018.7717,5018.7717,100.0
2024-12-27 14:15:00,5038.99,5038.99,5038.98,5038.99,184.0,5020.0767,5020.0767,5020.0668,5020.0767,184.0
2024-12-27 14:20:00,5038.99,5038.99,5038.99,5038.99,0.0,5020.0767,5020.0767,5020.0767,5020.0767,0.0
2024-12-27 14:25:00,5035.74,5035.74,5035.74,5035.74,100.0,5016.8389,5016.8389,5016.8389,5016.8389,100.0
2024-12-27 14:30:00,5035.74,5035.74,5035.74,5035.74,0.0,5016.8389,5016.8389,5016.8389,5016.8389,0.0
2024-12-27 14:35:00,5035.74,5035.74,5035.74,5035.74,0.0,5016.8389,5016.8389,5016.8389,5016.8389,0.0
2024-12-27 14:40:00,5035.74,5035.74,5035.74,5035.74,0.0,5016.8389,5016.8389,5016.8389,5016.8389,0.0
2024-12-27 14:45:00,5046.98,5046.98,5044.29,5044.3,200.0,5028.0367,5028.0367,5025.3568,5025.3668,200.0
2024-12-27 14:50:00,5044.3,5044.3,5044.3,5044.3,0.0,5025.3668,5025.3668,5025.3668,5025.3668,0.0
2024-12-27 14:55:00,5044.3,5044.3,5044.3,5044.3,0.0,5025.3668,5025.3668,5025.3668,5025.3668,0.0
2024-12-27 15:00:00,5034.88,5034.88,5034.88,5034.88,100.0,5015.9822,5015.9822,5015.9822,5015.9822,100.0
2024-12-27 15:05:00,5034.88,5034.88,5034.88,5034.88,0.0,5015.9822,5015.9822,5015.9822,5015.9822,0.0
2024-12-27 15:10:00,5034.88,5034.88,5034.88,5034.88,0.0,5015.9822,5015.9822,5015.9822,5015.9822,0.0
2024-12-27 15:15:00,5028.18,5028.18,5028.18,5028.18,100.0,5009.3073,5009.3073,5009.3073,5009.3073,100.0
2024-12-27 15:20:00,5028.18,5028.18,5028.18,5028.18,0.0,5009.3073,5009.3073,5009.3073,5009.3073,0.0
2024-12-27 15:25:00,5032.05,5032.05,5032.05,5032.05,100.0,5013.1628,5013.1628,5013.1628,5013.1628,100.0
2024-12-27 15:30:00,5033.11,5033.11,5033.1,5033.11,100.0,5014.2188,5014.2188,5014.2088,5014.2188,100.0
2024-12-27 15:35:00,5029.54,5029.58,5029.54,5029.58,252.0,5010.6622,5010.7021,5010.6622,5010.7021,252.0
2024-12-27 15:40:00,5028.24,5031.16,5028.24,5031.16,264.0,5009.3671,5012.2761,5009.3671,5012.2761,264.0
2024-12-27 15:45:00,5031.16,5031.16,5031.16,5031.16,0.0,5012.2761,5012.2761,5012.2761,5012.2761,0.0
2024-12-27 15:50:00,5038.82,5042.0,5038.01,5038.01,606.0,5019.9074,5023.0754,5019.1004,5019.1004,606.0
2024-12-27 15:55:00,5039.35,5044.12,5038.27,5038.39,1120.0,5020.4354,5025.1875,5019.3594,5019.479,1120.0
2024-12-30 09:30:00,4992.5,4992.5,4986.68,4986.68,1495.0,4973.7612,4973.7612,4967.9631,4967.9631,1495.0
2024-12-30 09:35:00,5001.85,5001.85,5001.85,5001.85,300.0,4983.0761,4983.0761,4983.0761,4983.0761,300.0
2024-12-30 09:40:00,4970.0,4979.56,4970.0,4975.0,720.0,4951.3457,4960.8698,4951.3457,4956.3269,720.0
2024-12-30 09:45:00,4975.0,4975.11,4975.0,4975.11,264.0,4956.3269,4956.4365,4956.3269,4956.4365,264.0
2024-12-30 09:50:00,4975.11,4975.11,4975.11,4975.11,0.0,4956.4365,4956.4365,4956.4365,4956.4365,0.0
2024-12-30 09:55:00,4975.11,4975.11,4975.11,4975.11,0.0,4956.4365,4956.4365,4956.4365,4956.4365,0.0
2024-12-30 10:00:00,4961.91,4961.91,4960.29,4961.54,300.0,4943.286,4943.286,4941.6721,4942.9174,300.0
2024-12-30 10:05:00,4960.0,4960.0,4960.0,4960.0,100.0,4941.3832,4941.3832,4941.3832,4941.3832,100.0
2024-12-30 10:10:00,4947.69,4953.87,4947.69,4950.32,400.0,4929.1194,4935.2762,4929.1194,4931.7395,400.0
2024-12-30 10:15:00,4954.24,4954.24,4944.8,4944.8,475.0,4935.6448,4935.6448,4926.2403,4926.2403,475.0
2024-12-30 10:20:00,4949.28,4950.75,4949.28,4950.75,400.0,4930.7035,4932.1679,4930.7035,4932.1679,400.0
2024-12-30 10:25:00,4953.52,4953.52,4938.04,4938.04,201.0,4934.9275,4934.9275,4919.5056,4919.5056,201.0
2024-12-30 10:30:00,4950.0,4953.76,4948.94,4948.94,300.0,4931.4207,4935.1666,4930.3647,4930.3647,300.0
2024-12-30 10:35:00,4950.0,4950.48,4949.65,4950.48,400.0,4931.4207,4931.8989,4931.0721,4931.8989,400.0
2024-12-30 10:40:00,4952.25,4965.6,4950.0,4963.5,2899.0,4933.6623,4946.9622,4931.4207,4944.8701,2899.0
2024-12-30 10:45:00,4960.53,4964.05,4957.93,4960.25,806.0,4941.9112,4945.418,4939.321,4941.6323,806.0
2024-12-30 10:50:00,4960.82,4960.82,4958.1,4958.1,200.0,4942.2001,4942.2001,4939.4903,4939.4903,200.0
2024-12-30 10:55:00,4972.33,4980.89,4972.29,4977.88,1176.0,4953.6669,4962.1948,4953.6271,4959.1961,1176.0
2024-12-30 11:00:00,4976.94,4976.94,4976.94,4976.94,171.0,4958.2596,4958.2596,4958.2596,4958.2596,171.0
2024-12-30 11:05:00,4979.98,4979.98,4979.98,4979.98,100.0,4961.2882,4961.2882,4961.2882,4961.2882,100.0
2024-12-30 11:10:00,4981.34,4981.34,4981.34,4981.34,100.0,4962.6431,4962.6431,4962.6431,4962.6431,100.0
2024-12-30 11:15:00,4981.34,4981.34,4981.34,4981.34,0.0,4962.6431,4962.6431,4962.6431,4962.6431,0.0
2024-12-30 11:20:00,4997.43,4997.43,4997.43,4997.43,100.0,4978.6727,4978.6727,4978.6727,4978.6727,100.0
2024-12-30 11:25:00,4997.43,4997.43,4997.43,4997.43,0.0,4978.6727,4978.6727,4978.6727,4978.6727,0.0
2024-12-30 11:30:00,4986.8,4986.8,4986.8,4986.8,100.0,4968.0826,4968.0826,4968.0826,4968.0826,100.0
2024-12-30 11:35:00,4986.8,4986.8,4986.8,4986.8,0.0,4968.0826,4968.0826,4968.0826,4968.0826,0.0
2024-12-30 11:40:00,4999.99,4999.99,4998.75,4998.75,349.0,4981.2231,4981.2231,4979.9878,4979.9878,349.0
2024-12-30 11:45:00,4999.8,4999.8,4999.8,4999.8,200.0,4981.0338,4981.0338,4981.0338,4981.0338,200.0
2024-12-30 11:50:00,4999.8,4999.8,4999.8,4999.8,0.0,4981.0338,4981.0338,4981.0338,4981.0338,0.0
2024-12-30 11:55:00,4999.8,4999.8,4999.8,4999.8,0.0,4981.0338,4981.0338,4981.0338,4981.0338,0.0
2024-12-30 12:00:00,4999.8,4999.8,4999.8,4999.8,0.0,4981.0338,4981.0338,4981.0338,4981.0338,0.0
2024-12-30 12:05:00,4999.8,4999.8,4999.8,4999.8,0.0,4981.0338,4981.0338,4981.0338,4981.0338,0.0
2024-12-30 12:10:00,5002.88,5002.88,5002.88,5002.88,100.0,4984.1023,4984.1023,4984.1023,4984.1023,100.0
2024-12-30 12:15:00,5002.88,5002.88,5002.88,5002.88,0.0,4984.1023,4984.1023,4984.1023,4984.1023,0.0
2024-12-30 12:20:00,5002.88,5002.88,5002.88,5002.88,0.0,4984.1023,4984.1023,4984.1023,4984.1023,0.0
2024-12-30 12:25:00,5002.88,5002.88,5002.88,5002.88,0.0,4984.1023,4984.1023,4984.1023,4984.1023,0.0
2024-12-30 12:30:00,5002.88,5002.88,5002.88,5002.88,0.0,4984.1023,4984.1023,4984.1023,4984.1023,0.0
2024-12-30 12:35:00,5002.88,5002.88,5002.88,5002.88,0.0,4984.1023,4984.1023,4984.1023,4984.1023,0.0
2024-12-30 12:40:00,5002.88,5002.88,5002.88,5002.88,0.0,4984.1023,4984.1023,4984.1023,4984.1023,0.0
2024-12-30 12:45:00,5002.88,5002.88,5002.88,5002.88,0.0,4984.1023,4984.1023,4984.1023,4984.1023,0.0
2024-12-30 12:50:00,5002.88,5002.88,5002.88,5002.88,0.0,4984.1023,4984.1023,4984.1023,4984.1023,0.0
2024-12-30 12:55:00,5002.88,5002.88,5002.88,5002.88,0.0,4984.1023,4984.1023,4984.1023,4984.1023,0.0
2024-12-30 13:00:00,5014.54,5014.54,5014.54,5014.54,100.0,4995.7185,4995.7185,4995.7185,4995.7185,100.0
2024-12-30 13:05:00,5014.78,5014.79,5014.78,5014.78,200.0,4995.9576,4995.9676,4995.9576,4995.9576,200.0
2024-12-30 13:10:00,5014.78,5014.78,5014.78,5014.78,0.0,4995.9576,4995.9576,4995.9576,4995.9576,0.0
2024-12-30 13:15:00,5016.48,5016.48,5016.48,5016.48,100.0,4997.6512,4997.6512,4997.6512,4997.6512,100.0
2024-12-30 13:20:00,5016.48,5016.48,5016.48,5016.48,0.0,4997.6512,4997.6512,4997.6512,4997.6512,0.0
2024-12-30 13:25:00,5006.23,5006.23,5006.23,5006.23,100.0,4987.4397,4987.4397,4987.4397,4987.4397,100.0
2024-12-30 13:30:00,5015.61,5015.61,5015.61,5015.61,100.0,4996.7845,4996.7845,4996.7845,4996.7845,100.0
2024-12-30 13:35:00,5010.28,5010.28,5010.28,5010.28,100.0,4991.4745,4991.4745,4991.4745,4991.4745,100.0
2024-12-30 13:40:00,5010.28,5010.28,5010.28,5010.28,0.0,4991.4745,4991.4745,4991.4745,4991.4745,0.0
2024-12-30 13:45:00,5010.28,5010.28,5010.28,5010.28,0.0,4991.4745,4991.4745,4991.4745,4991.4745,0.0
2024-12-30 13:50:00,5010.28,5010.28,5010.28,5010.28,0.0,4991.4745,4991.4745,4991.4745,4991.4745,0.0
2024-12-30 13:55:00,5010.28,5010.28,5010.28,5010.28,0.0,4991.4745,4991.4745,4991.4745,4991.4745,0.0
2024-12-30 14:00:00,5010.28,5010.28,5010.28,5010.28,0.0,4991.4745,4991.4745,4991.4745,4991.4745,0.0
2024-12-30 14:05:00,5013.0,5013.0,5013.0,5013.0,100.0,4994.1843,4994.1843,4994.1843,4994.1843,100.0
2024-12-30 14:10:00,5013.0,5013.0,5013.0,5013.0,0.0,4994.1843,4994.1843,4994.1843,4994.1843,0.0
2024-12-30 14:15:00,5010.72,5010.72,5010.72,5010.72,100.0,4991.9128,4991.9128,4991.9128,4991.9128,100.0
2024-12-30 14:20:00,5010.72,5010.72,5010.72,5010.72,0.0,4991.9128,4991.9128,4991.9128,4991.9128,0.0
2024-12-30 14:25:00,5010.72,5010.72,5010.72,5010.72,0.0,4991.9128,4991.9128,4991.9128,4991.9128,0.0
2024-12-30 14:30:00,5008.77,5008.77,5008.76,5008.77,100.0,4989.9702,4989.9702,4989.9602,4989.9702,100.0
2024-12-30 14:35:00,5008.77,5008.77,5008.77,5008.77,0.0,4989.9702,4989.9702,4989.9702,4989.9702,0.0
2024-12-30 14:40:00,5008.64,5008.65,5008.64,5008.64,167.0,4989.8407,4989.8506,4989.8407,4989.8407,167.0
2024-12-30 14:45:00,5006.02,5008.2,5006.02,5008.2,208.0,4987.2305,4989.4023,4987.2305,4989.4023,208.0
2024-12-30 14:50:00,5008.2,5008.2,5008.2,5008.2,0.0,4989.4023,4989.4023,4989.4023,4989.4023,0.0
2024-12-30 14:55:00,5012.48,5012.48,5012.48,5012.48,100.0,4993.6662,4993.6662,4993.6662,4993.6662,100.0
2024-12-30 15:00:00,5007.48,5007.48,5007.48,5007.48,135.0,4988.685,4988.685,4988.685,4988.685,135.0
2024-12-30 15:05:00,5002.56,5002.56,5002.56,5002.56,100.0,4983.7835,4983.7835,4983.7835,4983.7835,100.0
2024-12-30 15:10:00,5002.56,5002.56,5002.56,5002.56,0.0,4983.7835,4983.7835,4983.7835,4983.7835,0.0
2024-12-30 15:15:00,5009.04,5009.04,5009.04,5009.04,100.0,4990.2391,4990.2391,4990.2391,4990.2391,100.0
2024-12-30 15:20:00,5010.16,5010.16,5010.16,5010.16,100.0,4991.3549,4991.3549,4991.3549,4991.3549,100.0
2024-12-30 15:25:00,5010.16,5010.16,5010.16,5010.16,0.0,4991.3549,4991.3549,4991.3549,4991.3549,0.0
2024-12-30 15:30:00,5010.16,5010.16,5010.16,5010.16,0.0,4991.3549,4991.3549,4991.3549,4991.3549,0.0
2024-12-30 15:35:00,4999.99,4999.99,4999.99,4999.99,200.0,4981.2231,4981.2231,4981.2231,4981.2231,200.0
2024-12-30 15:40:00,4999.99,5002.0,4999.99,5002.0,851.0,4981.2231,4983.2256,4981.2231,4983.2256,851.0
2024-12-30 15:45:00,5002.0,5002.0,5002.0,5002.0,0.0,4983.2256,4983.2256,4983.2256,4983.2256,0.0
2024-12-30 15:50:00,5002.0,5002.0,5002.0,5002.0,0.0,4983.2256,4983.2256,4983.2256,4983.2256,0.0
2024-12-30 15:55:00,4996.62,4996.62,4991.24,4992.17,1000.0,4977.8658,4977.8658,4972.506,4973.4325,1000.0
2024-12-31 09:30:00,4990.0,5004.83,4990.0,5004.83,902.0,4971.2706,4986.045,4971.2706,4986.045,902.0
2024-12-31 09:35:00,5004.83,5004.83,5004.83,5004.83,0.0,4986.045,4986.045,4986.045,4986.045,0.0
2024-12-31 09:40:00,4978.17,4978.17,4976.43,4976.43,300.0,4959.485,4959.485,4957.7515,4957.7515,300.0
2024-12-31 09:45:00,4996.37,4996.37,4991.62,4991.62,300.0,4977.6167,4977.6167,4972.8845,4972.8845,300.0
2024-12-31 09:50:00,4991.62,4991.62,4991.62,4991.62,0.0,4972.8845,4972.8845,4972.8845,4972.8845,0.0
2024-12-31 09:55:00,5002.4,5002.4,4998.56,4998.56,462.0,4983.6241,4983.6241,4979.7985,4979.7985,462.0
2024-12-31 10:00:00,5007.23,5007.23,5007.23,5007.23,100.0,4988.4359,4988.4359,4988.4359,4988.4359,100.0
2024-12-31 10:05:00,4999.99,4999.99,4999.99,4999.99,100.0,4981.2231,4981.2231,4981.2231,4981.2231,100.0
2024-12-31 10:10:00,4999.99,4999.99,4999.99,4999.99,0.0,4981.2231,4981.2231,4981.2231,4981.2231,0.0
2024-12-31 10:15:00,4999.0,4999.0,4999.0,4999.0,100.0,4980.2368,4980.2368,4980.2368,4980.2368,100.0
2024-12-31 10:20:00,5000.11,5000.11,4996.7,4996.7,246.0,4981.3427,4981.3427,4977.9455,4977.9455,246.0
2024-12-31 10:25:00,5005.59,5005.59,5005.59,5005.59,100.0,4986.8021,4986.8021,4986.8021,4986.8021,100.0
2024-12-31 10:30:00,4980.49,4980.49,4980.49,4980.49,600.0,4961.7963,4961.7963,4961.7963,4961.7963,600.0
2024-12-31 10:35:00,4980.49,4980.49,4980.49,4980.49,0.0,4961.7963,4961.7963,4961.7963,4961.7963,0.0
2024-12-31 10:40:00,4984.5,4984.51,4984.5,4984.5,100.0,4965.7913,4965.8012,4965.7913,4965.7913,100.0
2024-12-31 10:45:00,4984.29,4998.12,4982.71,4984.92,988.0,4965.582,4979.3601,4964.008,4966.2097,988.0
2024-12-31 10:50:00,4986.07,4986.07,4986.06,4986.07,100.0,4967.3554,4967.3554,4967.3454,4967.3554,100.0
2024-12-31 10:55:00,5006.68,5006.68,5006.68,5006.68,146.0,4987.888,4987.888,4987.888,4987.888,146.0
2024-12-31 11:00:00,4975.0,4975.0,4975.0,4975.0,189.0,4956.3269,4956.3269,4956.3269,4956.3269,189.0
2024-12-31 11:05:00,4975.0,4975.0,4975.0,4975.0,0.0,4956.3269,4956.3269,4956.3269,4956.3269,0.0
2024-12-31 11:10:00,4975.0,4975.0,4975.0,4975.0,0.0,4956.3269,4956.3269,4956.3269,4956.3269,0.0
2024-12-31 11:15:00,4982.29,4982.29,4982.29,4982.29,100.0,4963.5896,4963.5896,4963.5896,4963.5896,100.0
2024-12-31 11:20:00,4973.56,4973.56,4973.56,4973.56,100.0,4954.8923,4954.8923,4954.8923,4954.8923,100.0
2024-12-31 11:25:00,4973.56,4973.56,4973.56,4973.56,0.0,4954.8923,4954.8923,4954.8923,4954.8923,0.0
2024-12-31 11:30:00,4976.16,4976.16,4976.16,4976.16,100.0,4957.4826,4957.4826,4957.4826,4957.4826,100.0
2024-12-31 11:35:00,4976.16,4976.16,4976.16,4976.16,0.0,4957.4826,4957.4826,4957.4826,4957.4826,0.0
2024-12-31 11:40:00,4976.16,4976.16,4976.16,4976.16,0.0,4957.4826,4957.4826,4957.4826,4957.4826,0.0
2024-12-31 11:45:00,4976.16,4976.16,4976.16,4976.16,0.0,4957.4826,4957.4826,4957.4826,4957.4826,0.0
2024-12-31 11:50:00,4976.16,4976.16,4976.16,4976.16,0.0,4957.4826,4957.4826,4957.4826,4957.4826,0.0
2024-12-31 11:55:00,4980.0,4980.0,4980.0,4980.0,100.0,4961.3081,4961.3081,4961.3081,4961.3081,100.0
2024-12-31 12:00:00,4980.92,4987.51,4980.92,4987.27,800.0,4962.2247,4968.79,4962.2247,4968.5509,800.0
2024-12-31 12:05:00,4987.27,4987.27,4987.27,4987.27,0.0,4968.5509,4968.5509,4968.5509,4968.5509,0.0
2024-12-31 12:10:00,4987.27,4987.27,4987.27,4987.27,0.0,4968.5509,4968.5509,4968.5509,4968.5509,0.0
2024-12-31 12:15:00,4994.14,4994.14,4994.13,4994.14,200.0,4975.3951,4975.3951,4975.3851,4975.3951,200.0
2024-12-31 12:20:00,4994.14,4994.14,4994.14,4994.14,0.0,4975.3951,4975.3951,4975.3951,4975.3951,0.0
2024-12-31 12:25:00,4994.14,4994.14,4994.14,4994.14,0.0,4975.3951,4975.3951,4975.3951,4975.3951,0.0
2024-12-31 12:30:00,4994.14,4994.14,4994.14,4994.14,0.0,4975.3951,4975.3951,4975.3951,4975.3951,0.0
2024-12-31 12:35:00,4994.14,4994.14,4994.14,4994.14,0.0,4975.3951,4975.3951,4975.3951,4975.3951,0.0
2024-12-31 12:40:00,4994.14,4994.14,4994.14,4994.14,0.0,4975.3951,4975.3951,4975.3951,4975.3951,0.0
2024-12-31 12:45:00,4963.95,4963.96,4963.95,4963.95,100.0,4945.3184,4945.3284,4945.3184,4945.3184,100.0
2024-12-31 12:50:00,4963.95,4963.95,4963.95,4963.95,0.0,4945.3184,4945.3184,4945.3184,4945.3184,0.0
2024-12-31 12:55:00,4978.03,4978.03,4978.03,4978.03,100.0,4959.3455,4959.3455,4959.3455,4959.3455,100.0
2024-12-31 13:00:00,4978.03,4978.03,4978.03,4978.03,0.0,4959.3455,4959.3455,4959.3455,4959.3455,0.0
2024-12-31 13:05:00,4986.52,4995.66,4986.51,4995.66,400.0,4967.8037,4976.9094,4967.7937,4976.9094,400.0
2024-12-31 13:10:00,4987.88,4987.88,4987.88,4987.88,100.0,4969.1586,4969.1586,4969.1586,4969.1586,100.0
2024-12-31 13:15:00,4987.88,4987.88,4987.88,4987.88,0.0,4969.1586,4969.1586,4969.1586,4969.1586,0.0
2024-12-31 13:20:00,4987.88,4987.88,4987.88,4987.88,0.0,4969.1586,4969.1586,4969.1586,4969.1586,0.0
2024-12-31 13:25:00,4987.88,4987.88,4987.88,4987.88,0.0,4969.1586,4969.1586,4969.1586,4969.1586,0.0
2024-12-31 13:30:00,4963.26,4963.26,4963.26,4963.26,200.0,4944.631,4944.631,4944.631,4944.631,200.0
2024-12-31 13:35:00,4969.98,4969.98,4965.36,4965.52,361.0,4951.3258,4951.3258,4946.7231,4946.8825,361.0
2024-12-31 13:40:00,4965.52,4965.52,4965.52,4965.52,0.0,4946.8825,4946.8825,4946.8825,4946.8825,0.0
2024-12-31 13:45:00,4971.93,4971.93,4971.93,4971.93,100.0,4953.2684,4953.2684,4953.2684,4953.2684,100.0
2024-12-31 13:50:00,4977.01,4977.01,4977.01,4977.01,100.0,4958.3294,4958.3294,4958.3294,4958.3294,100.0
2024-12-31 13:55:00,4972.97,4972.97,4972.97,4972.97,100.0,4954.3045,4954.3045,4954.3045,4954.3045,100.0
2024-12-31 14:00:00,4972.97,4972.97,4972.97,4972.97,0.0,4954.3045,4954.3045,4954.3045,4954.3045,0.0
2024-12-31 14:05:00,4972.97,4972.97,4972.97,4972.97,0.0,4954.3045,4954.3045,4954.3045,4954.3045,0.0
2024-12-31 14:10:00,4972.97,4972.97,4972.97,4972.97,0.0,4954.3045,4954.3045,4954.3045,4954.3045,0.0
2024-12-31 14:15:00,4983.98,4983.98,4983.98,4983.98,100.0,4965.2732,4965.2732,4965.2732,4965.2732,100.0
2024-12-31 14:20:00,4977.0,4977.0,4977.0,4977.0,100.0,4958.3194,4958.3194,4958.3194,4958.3194,100.0
2024-12-31 14:25:00,4977.0,4977.0,4977.0,4977.0,0.0,4958.3194,4958.3194,4958.3194,4958.3194,0.0
2024-12-31 14:30:00,4977.0,4977.0,4977.0,4977.0,0.0,4958.3194,4958.3194,4958.3194,4958.3194,0.0
2024-12-31 14:35:00,4982.07,4982.07,4982.07,4982.07,100.0,4963.3704,4963.3704,4963.3704,4963.3704,100.0
2024-12-31 14:40:00,4982.07,4982.07,4982.07,4982.07,0.0,4963.3704,4963.3704,4963.3704,4963.3704,0.0
2024-12-31 14:45:00,4976.3,4976.3,4976.3,4976.3,100.0,4957.622,4957.622,4957.622,4957.622,100.0
2024-12-31 14:50:00,4979.09,4979.09,4979.08,4979.09,100.0,4960.4016,4960.4016,4960.3916,4960.4016,100.0
2024-12-31 14:55:00,4979.09,4979.09,4979.09,4979.09,0.0,4960.4016,4960.4016,4960.4016,4960.4016,0.0
2024-12-31 15:00:00,4982.48,4982.48,4980.89,4980.9,300.0,4963.7788,4963.7788,4962.1948,4962.2048,300.0
2024-12-31 15:05:00,4980.9,4980.9,4980.9,4980.9,0.0,4962.2048,4962.2048,4962.2048,4962.2048,0.0
2024-12-31 15:10:00,4980.06,4980.06,4972.99,4974.8,400.0,4961.3679,4961.3679,4954.3245,4956.1277,400.0
2024-12-31 15:15:00,4974.8,4974.8,4974.8,4974.8,0.0,4956.1277,4956.1277,4956.1277,4956.1277,0.0
2024-12-31 15:20:00,4974.8,4974.8,4974.8,4974.8,0.0,4956.1277,4956.1277,4956.1277,4956.1277,0.0
2024-12-31 15:25:00,4987.83,4987.83,4987.83,4987.83,100.0,4969.1088,4969.1088,4969.1088,4969.1088,100.0
2024-12-31 15:30:00,4987.83,4987.83,4987.83,4987.83,0.0,4969.1088,4969.1088,4969.1088,4969.1088,0.0
2024-12-31 15:35:00,4989.0,4989.0,4981.18,4981.18,230.0,4970.2744,4970.2744,4962.4837,4962.4837,230.0
2024-12-31 15:40:00,4982.23,4982.23,4982.23,4982.23,100.0,4963.5298,4963.5298,4963.5298,4963.5298,100.0
2024-12-31 15:45:00,4980.46,4990.56,4980.46,4990.56,300.0,4961.7664,4971.8285,4961.7664,4971.8285,300.0
2024-12-31 15:50:00,4983.27,4983.27,4977.47,4977.47,600.0,4964.5659,4964.5659,4958.7876,4958.7876,600.0
2024-12-31 15:55:00,4966.64,4976.52,4963.7,4971.77,3359.0,4947.9983,4957.8412,4945.0693,4953.109,3359.0
2025-01-02 09:30:00,4990.67,4991.0,4990.67,4991.0,1341.0,4971.9381,4972.2669,4971.9381,4972.2669,1341.0
2025-01-02 09:35:00,4990.28,4990.28,4980.0,4985.32,400.0,4971.5496,4971.5496,4961.3081,4966.6082,400.0
2025-01-02 09:40:00,4975.02,4982.0,4973.59,4973.59,400.0,4956.3468,4963.3006,4954.9222,4954.9222,400.0
2025-01-02 09:45:00,4973.59,4973.59,4973.59,4973.59,0.0,4954.9222,4954.9222,4954.9222,4954.9222,0.0
2025-01-02 09:50:00,4973.59,4973.59,4973.59,4973.59,0.0,4954.9222,4954.9222,4954.9222,4954.9222,0.0
2025-01-02 09:55:00,4996.67,5019.65,4996.67,5019.65,310.0,4977.9156,5000.8093,4977.9156,5000.8093,310.0
2025-01-02 10:00:00,5039.88,5039.88,5012.88,5012.88,868.0,5020.9634,5020.9634,4994.0647,4994.0647,868.0
2025-01-02 10:05:00,5024.65,5024.73,5024.64,5024.73,200.0,5005.7906,5005.8703,5005.7806,5005.8703,200.0
2025-01-02 10:10:00,5030.87,5036.96,5028.78,5028.94,600.0,5011.9872,5018.0544,5009.9051,5010.0645,600.0
2025-01-02 10:15:00,5027.56,5027.56,5015.35,5015.35,420.0,5008.6896,5008.6896,4996.5255,4996.5255,420.0
2025-01-02 10:20:00,5015.35,5015.35,5015.35,5015.35,0.0,4996.5255,4996.5255,4996.5255,4996.5255,0.0
2025-01-02 10:25:00,5015.35,5015.35,5015.35,5015.35,0.0,4996.5255,4996.5255,4996.5255,4996.5255,0.0
2025-01-02 10:30:00,4992.55,4992.55,4992.37,4992.37,200.0,4973.811,4973.811,4973.6317,4973.6317,200.0
2025-01-02 10:35:00,4992.37,4992.37,4992.37,4992.37,0.0,4973.6317,4973.6317,4973.6317,4973.6317,0.0
2025-01-02 10:40:00,4993.31,4993.31,4993.31,4993.31,100.0,4974.5682,4974.5682,4974.5682,4974.5682,100.0
2025-01-02 10:45:00,4998.22,4998.22,4988.33,4988.33,200.0,4979.4598,4979.4598,4969.6069,4969.6069,200.0
2025-01-02 10:50:00,4988.33,4988.33,4988.33,4988.33,0.0,4969.6069,4969.6069,4969.6069,4969.6069,0.0
2025-01-02 10:55:00,4988.39,4988.39,4988.39,4988.39,100.0,4969.6667,4969.6667,4969.6667,4969.6667,100.0
2025-01-02 11:00:00,4988.39,4988.39,4988.39,4988.39,0.0,4969.6667,4969.6667,4969.6667,4969.6667,0.0
2025-01-02 11:05:00,4988.39,4988.39,4988.39,4988.39,0.0,4969.6667,4969.6667,4969.6667,4969.6667,0.0
2025-01-02 11:10:00,4985.49,4985.49,4985.49,4985.49,3368.0,4966.7775,4966.7775,4966.7775,4966.7775,3368.0
2025-01-02 11:15:00,4985.49,4985.49,4985.49,4985.49,0.0,4966.7775,4966.7775,4966.7775,4966.7775,0.0
2025-01-02 11:20:00,4986.19,4986.19,4985.88,4985.88,200.0,4967.4749,4967.4749,4967.1661,4967.1661,200.0
2025-01-02 11:25:00,4985.88,4985.88,4985.88,4985.88,0.0,4967.1661,4967.1661,4967.1661,4967.1661,0.0
2025-01-02 11:30:00,4987.02,4987.02,4983.85,4983.85,200.0,4968.3018,4968.3018,4965.1437,4965.1437,200.0
2025-01-02 11:35:00,4983.85,4983.85,4983.85,4983.85,0.0,4965.1437,4965.1437,4965.1437,4965.1437,0.0
2025-01-02 11:40:00,4983.85,4983.85,4983.85,4983.85,0.0,4965.1437,4965.1437,4965.1437,4965.1437,0.0
2025-01-02 11:45:00,4983.85,4983.85,4983.85,4983.85,0.0,4965.1437,4965.1437,4965.1437,4965.1437,0.0
2025-01-02 11:50:00,4994.15,4994.15,4994.15,4994.15,100.0,4975.405,4975.405,4975.405,4975.405,100.0
2025-01-02 11:55:00,4994.15,4994.15,4994.15,4994.15,0.0,4975.405,4975.405,4975.405,4975.405,0.0
2025-01-02 12:00:00,4994.15,4994.15,4994.15,4994.15,0.0,4975.405,4975.405,4975.405,4975.405,0.0
2025-01-02 12:05:00,4994.15,4994.15,4994.15,4994.15,0.0,4975.405,4975.405,4975.405,4975.405,0.0
2025-01-02 12:10:00,4994.15,4994.15,4994.15,4994.15,0.0,4975.405,4975.405,4975.405,4975.405,0.0
2025-01-02 12:15:00,4994.15,4994.15,4994.15,4994.15,100.0,4975.405,4975.405,4975.405,4975.405,100.0
2025-01-02 12:20:00,4994.15,4994.15,4994.15,4994.15,0.0,4975.405,4975.405,4975.405,4975.405,0.0
2025-01-02 12:25:00,4994.15,4994.15,4994.15,4994.15,0.0,4975.405,4975.405,4975.405,4975.405,0.0
2025-01-02 12:30:00,4994.15,4994.15,4994.15,4994.15,0.0,4975.405,4975.405,4975.405,4975.405,0.0
2025-01-02 12:35:00,4948.44,4948.44,4933.45,4933.45,300.0,4929.8666,4929.8666,4914.9329,4914.9329,300.0
2025-01-02 12:40:00,4937.13,4937.13,4937.12,4937.13,100.0,4918.5991,4918.5991,4918.5891,4918.5991,100.0
2025-01-02 12:45:00,4935.4,4935.4,4924.8,4924.8,200.0,4916.8755,4916.8755,4906.3153,4906.3153,200.0
2025-01-02 12:50:00,4917.23,4927.04,4913.22,4917.59,1026.0,4898.7737,4908.5469,4894.7788,4899.1324,1026.0
2025-01-02 12:55:00,4929.7,4929.7,4929.7,4929.7,100.0,4911.1969,4911.1969,4911.1969,4911.1969,100.0
2025-01-02 13:00:00,4924.16,4924.16,4914.62,4914.62,798.0,4905.6777,4905.6777,4896.1735,4896.1735,798.0
2025-01-02 13:05:00,4919.22,4919.22,4914.38,4919.16,747.0,4900.7563,4900.7563,4895.9344,4900.6965,747.0
2025-01-02 13:10:00,4915.6,4915.6,4911.37,4912.99,798.0,4897.1499,4897.1499,4892.9357,4894.5497,798.0
2025-01-02 13:15:00,4912.99,4912.99,4912.99,4912.99,0.0,4894.5497,4894.5497,4894.5497,4894.5497,0.0
2025-01-02 13:20:00,4912.99,4912.99,4912.99,4912.99,0.0,4894.5497,4894.5497,4894.5497,4894.5497,0.0
2025-01-02 13:25:00,4916.4,4916.4,4916.4,4916.4,100.0,4897.9469,4897.9469,4897.9469,4897.9469,100.0
2025-01-02 13:30:00,4902.57,4902.57,4902.57,4902.57,100.0,4884.1688,4884.1688,4884.1688,4884.1688,100.0
2025-01-02 13:35:00,4896.7,4906.75,4896.66,4906.75,404.0,4878.3208,4888.3331,4878.281,4888.3331,404.0
2025-01-02 13:40:00,4907.96,4907.96,4907.76,4907.77,200.0,4889.5385,4889.5385,4889.3393,4889.3493,200.0
2025-01-02 13:45:00,4907.88,4907.88,4907.69,4907.69,200.0,4889.4588,4889.4588,4889.2696,4889.2696,200.0
2025-01-02 13:50:00,4907.69,4907.69,4907.69,4907.69,0.0,4889.2696,4889.2696,4889.2696,4889.2696,0.0
2025-01-02 13:55:00,4905.95,4911.42,4905.95,4906.33,332.0,4887.5361,4892.9856,4887.5361,4887.9147,332.0
2025-01-02 14:00:00,4906.33,4906.33,4906.33,4906.33,0.0,4887.9147,4887.9147,4887.9147,4887.9147,0.0
2025-01-02 14:05:00,4912.21,4912.21,4912.21,4912.21,200.0,4893.7726,4893.7726,4893.7726,4893.7726,200.0
2025-01-02 14:10:00,4911.4,4912.2,4911.4,4912.2,600.0,4892.9656,4893.7626,4892.9656,4893.7626,600.0
2025-01-02 14:15:00,4913.22,4913.22,4913.22,4913.22,100.0,4894.7788,4894.7788,4894.7788,4894.7788,100.0
2025-01-02 14:20:00,4910.22,4913.94,4910.21,4913.94,200.0,4891.7901,4895.4961,4891.7801,4895.4961,200.0
2025-01-02 14:25:00,4913.94,4913.94,4913.94,4913.94,0.0,4895.4961,4895.4961,4895.4961,4895.4961,0.0
2025-01-02 14:30:00,4913.94,4913.94,4913.94,4913.94,0.0,4895.4961,4895.4961,4895.4961,4895.4961,0.0
2025-01-02 14:35:00,4916.06,4916.06,4914.37,4914.37,200.0,4897.6081,4897.6081,4895.9245,4895.9245,200.0
2025-01-02 14:40:00,4910.82,4910.82,4910.82,4910.82,100.0,4892.3878,4892.3878,4892.3878,4892.3878,100.0
2025-01-02 14:45:00,4904.49,4911.14,4904.49,4911.12,325.0,4886.0816,4892.7066,4886.0816,4892.6867,325.0
2025-01-02 14:50:00,4911.12,4911.12,4911.12,4911.12,0.0,4892.6867,4892.6867,4892.6867,4892.6867,0.0
2025-01-02 14:55:00,4920.5,4920.5,4907.25,4907.25,1349.0,4902.0315,4902.0315,4888.8312,4888.8312,1349.0
2025-01-02 15:00:00,4907.56,4911.92,4907.55,4911.92,200.0,4889.14,4893.4837,4889.1301,4893.4837,200.0
2025-01-02 15:05:00,4911.92,4911.92,4911.92,4911.92,0.0,4893.4837,4893.4837,4893.4837,4893.4837,0.0
2025-01-02 15:10:00,4924.41,4924.42,4924.41,4924.41,100.0,4905.9268,4905.9368,4905.9268,4905.9268,100.0
2025-01-02 15:15:00,4918.04,4918.04,4914.19,4914.19,200.0,4899.5807,4899.5807,4895.7452,4895.7452,200.0
2025-01-02 15:20:00,4922.15,4922.15,4920.0,4920.0,500.0,4903.6753,4903.6753,4901.5334,4901.5334,500.0
2025-01-02 15:25:00,4920.0,4920.0,4920.0,4920.0,0.0,4901.5334,4901.5334,4901.5334,4901.5334,0.0
2025-01-02 15:30:00,4920.0,4920.0,4920.0,4920.0,0.0,4901.5334,4901.5334,4901.5334,4901.5334,0.0
2025-01-02 15:35:00,4920.0,4920.0,4920.0,4920.0,0.0,4901.5334,4901.5334,4901.5334,4901.5334,0.0
2025-01-02 15:40:00,4918.73,4920.95,4918.73,4920.95,777.0,4900.2681,4902.4798,4900.2681,4902.4798,777.0
2025-01-02 15:45:00,4920.95,4928.31,4920.95,4926.45,500.0,4902.4798,4909.8122,4902.4798,4907.9591,500.0
2025-01-02 15:50:00,4929.39,4929.39,4917.28,4917.28,960.0,4910.8881,4910.8881,4898.8236,4898.8236,960.0
2025-01-02 15:55:00,4919.41,4921.98,4916.05,4919.66,700.0,4900.9456,4903.5059,4897.5982,4901.1946,700.0
2025-01-03 09:30:00,4937.78,4937.78,4937.78,4937.78,1483.0,4919.2466,4919.2466,4919.2466,4919.2466,1483.0
2025-01-03 09:35:00,4943.14,4958.0,4943.14,4958.0,500.0,4924.5865,4939.3907,4924.5865,4939.3907,500.0
2025-01-03 09:40:00,4961.95,4961.96,4941.22,4948.43,1000.0,4943.3259,4943.3359,4922.6737,4929.8566,1000.0
2025-01-03 09:45:00,4932.44,4940.05,4920.02,4920.03,800.0,4913.9267,4921.5081,4901.5533,4901.5632,800.0
2025-01-03 09:50:00,4908.68,4908.68,4898.0,4901.74,400.0,4890.2558,4890.2558,4879.6159,4883.3419,400.0
2025-01-03 09:55:00,4882.78,4902.13,4878.86,4891.94,1300.0,4864.4531,4883.7304,4860.5478,4873.5787,1300.0
2025-01-03 10:00:00,4887.84,4898.22,4885.0,4898.22,700.0,4869.4941,4879.8351,4866.6647,4879.8351,700.0
2025-01-03 10:05:00,4913.54,4916.37,4913.27,4915.23,500.0,4895.0976,4897.917,4894.8286,4896.7813,500.0
2025-01-03 10:10:00,4909.36,4909.62,4904.17,4907.51,500.0,4890.9333,4891.1923,4885.7628,4889.0902,500.0
2025-01-03 10:15:00,4914.87,4915.9,4893.71,4894.6,1085.0,4896.4226,4897.4487,4875.342,4876.2287,1085.0
2025-01-03 10:20:00,4897.88,4900.2,4894.67,4899.56,500.0,4879.4964,4881.8077,4876.2984,4881.1701,500.0
2025-01-03 10:25:00,4916.86,4916.86,4905.4,4905.4,300.0,4898.4051,4898.4051,4886.9882,4886.9882,300.0
2025-01-03 10:30:00,4910.59,4910.59,4910.58,4910.59,100.0,4892.1587,4892.1587,4892.1487,4892.1587,100.0
2025-01-03 10:35:00,4915.9,4915.9,4914.56,4914.56,200.0,4897.4487,4897.4487,4896.1138,4896.1138,200.0
2025-01-03 10:40:00,4914.56,4914.56,4914.56,4914.56,0.0,4896.1138,4896.1138,4896.1138,4896.1138,0.0
2025-01-03 10:45:00,4906.3,4906.3,4906.3,4906.3,100.0,4887.8848,4887.8848,4887.8848,4887.8848,100.0
2025-01-03 10:50:00,4901.3,4901.3,4901.29,4901.3,400.0,4882.9035,4882.9035,4882.8936,4882.9035,400.0
2025-01-03 10:55:00,4901.3,4901.3,4901.3,4901.3,0.0,4882.9035,4882.9035,4882.9035,4882.9035,0.0
2025-01-03 11:00:00,4920.75,4920.75,4909.19,4909.19,352.0,4902.2805,4902.2805,4890.7639,4890.7639,352.0
2025-01-03 11:05:00,4899.02,4899.02,4890.58,4890.58,200.0,4880.6321,4880.6321,4872.2238,4872.2238,200.0
2025-01-03 11:10:00,4898.18,4898.18,4898.18,4898.18,100.0,4879.7952,4879.7952,4879.7952,4879.7952,100.0
2025-01-03 11:15:00,4893.38,4893.38,4885.03,4885.03,348.0,4875.0133,4875.0133,4866.6946,4866.6946,348.0
2025-01-03 11:20:00,4894.85,4894.85,4894.85,4894.85,152.0,4876.4777,4876.4777,4876.4777,4876.4777,152.0
2025-01-03 11:25:00,4894.85,4894.85,4894.85,4894.85,0.0,4876.4777,4876.4777,4876.4777,4876.4777,0.0
2025-01-03 11:30:00,4903.27,4916.91,4903.27,4916.91,1075.0,4884.8661,4898.4549,4884.8661,4898.4549,1075.0
2025-01-03 11:35:00,4916.91,4916.91,4916.91,4916.91,0.0,4898.4549,4898.4549,4898.4549,4898.4549,0.0
2025-01-03 11:40:00,4916.91,4916.91,4916.91,4916.91,0.0,4898.4549,4898.4549,4898.4549,4898.4549,0.0
2025-01-03 11:45:00,4916.91,4916.91,4916.91,4916.91,0.0,4898.4549,4898.4549,4898.4549,4898.4549,0.0
2025-01-03 11:50:00,4916.06,4916.91,4916.06,4916.91,311.0,4897.6081,4898.4549,4897.6081,4898.4549,311.0
2025-01-03 11:55:00,4913.63,4913.63,4913.63,4913.63,100.0,4895.1873,4895.1873,4895.1873,4895.1873,100.0
2025-01-03 12:00:00,4913.63,4913.63,4913.63,4913.63,0.0,4895.1873,4895.1873,4895.1873,4895.1873,0.0
2025-01-03 12:05:00,4913.63,4913.63,4913.63,4913.63,0.0,4895.1873,4895.1873,4895.1873,4895.1873,0.0
2025-01-03 12:10:00,4914.5,4914.5,4914.5,4914.5,100.0,4896.054,4896.054,4896.054,4896.054,100.0
2025-01-03 12:15:00,4913.88,4913.88,4905.2,4905.2,400.0,4895.4363,4895.4363,4886.7889,4886.7889,400.0
2025-01-03 12:20:00,4905.2,4905.2,4905.2,4905.2,0.0,4886.7889,4886.7889,4886.7889,4886.7889,0.0
2025-01-03 12:25:00,4912.12,4914.83,4912.12,4914.83,367.0,4893.6829,4896.3828,4893.6829,4896.3828,367.0
2025-01-03 12:30:00,4910.11,4910.12,4910.11,4910.11,100.0,4891.6805,4891.6904,4891.6805,4891.6805,100.0
2025-01-03 12:35:00,4909.08,4909.08,4906.16,4906.16,200.0,4890.6543,4890.6543,4887.7453,4887.7453,200.0
2025-01-03 12:40:00,4906.16,4906.16,4906.16,4906.16,0.0,4887.7453,4887.7453,4887.7453,4887.7453,0.0
2025-01-03 12:45:00,4906.8,4906.8,4906.8,4906.8,200.0,4888.3829,4888.3829,4888.3829,4888.3829,200.0
2025-01-03 12:50:00,4906.8,4906.8,4906.8,4906.8,0.0,4888.3829,4888.3829,4888.3829,4888.3829,0.0
2025-01-03 12:55:00,4906.8,4906.8,4906.8,4906.8,0.0,4888.3829,4888.3829,4888.3829,4888.3829,0.0
2025-01-03 13:00:00,4906.8,4906.8,4906.8,4906.8,0.0,4888.3829,4888.3829,4888.3829,4888.3829,0.0
2025-01-03 13:05:00,4906.8,4906.8,4906.8,4906.8,0.0,4888.3829,4888.3829,4888.3829,4888.3829,0.0
2025-01-03 13:10:00,4906.8,4906.8,4906.8,4906.8,0.0,4888.3829,4888.3829,4888.3829,4888.3829,0.0
2025-01-03 13:15:00,4907.73,4910.56,4907.73,4910.56,208.0,4889.3094,4892.1288,4889.3094,4892.1288,208.0
2025-01-03 13:20:00,4914.73,4914.73,4907.67,4907.67,300.0,4896.2831,4896.2831,4889.2496,4889.2496,300.0
2025-01-03 13:25:00,4910.53,4910.54,4910.53,4910.53,100.0,4892.0989,4892.1089,4892.0989,4892.0989,100.0
2025-01-03 13:30:00,4919.98,4919.98,4919.98,4919.98,580.0,4901.5134,4901.5134,4901.5134,4901.5134,580.0
2025-01-03 13:35:00,4919.98,4919.98,4919.98,4919.98,0.0,4901.5134,4901.5134,4901.5134,4901.5134,0.0
2025-01-03 13:40:00,4914.9,4914.91,4914.9,4914.9,135.0,4896.4525,4896.4625,4896.4525,4896.4525,135.0
2025-01-03 13:45:00,4914.9,4914.9,4914.9,4914.9,0.0,4896.4525,4896.4525,4896.4525,4896.4525,0.0
2025-01-03 13:50:00,4914.9,4914.9,4914.9,4914.9,0.0,4896.4525,4896.4525,4896.4525,4896.4525,0.0
2025-01-03 13:55:00,4911.37,4911.37,4911.37,4911.37,100.0,4892.9357,4892.9357,4892.9357,4892.9357,100.0
2025-01-03 14:00:00,4914.16,4914.16,4914.16,4914.16,200.0,4895.7153,4895.7153,4895.7153,4895.7153,200.0
2025-01-03 14:05:00,4914.16,4914.16,4914.16,4914.16,0.0,4895.7153,4895.7153,4895.7153,4895.7153,0.0
2025-01-03 14:10:00,4914.16,4914.16,4914.16,4914.16,0.0,4895.7153,4895.7153,4895.7153,4895.7153,0.0
2025-01-03 14:15:00,4919.47,4919.48,4915.07,4915.07,600.0,4901.0053,4901.0153,4896.6219,4896.6219,600.0
2025-01-03 14:20:00,4915.07,4915.07,4915.07,4915.07,0.0,4896.6219,4896.6219,4896.6219,4896.6219,0.0
2025-01-03 14:25:00,4915.07,4915.07,4915.07,4915.07,0.0,4896.6219,4896.6219,4896.6219,4896.6219,0.0
2025-01-03 14:30:00,4915.07,4915.07,4915.07,4915.07,0.0,4896.6219,4896.6219,4896.6219,4896.6219,0.0
2025-01-03 14:35:00,4915.07,4915.07,4915.07,4915.07,0.0,4896.6219,4896.6219,4896.6219,4896.6219,0.0
2025-01-03 14:40:00,4915.07,4915.07,4915.07,4915.07,0.0,4896.6219,4896.6219,4896.6219,4896.6219,0.0
2025-01-03 14:45:00,4915.07,4915.07,4915.07,4915.07,0.0,4896.6219,4896.6219,4896.6219,4896.6219,0.0
2025-01-03 14:50:00,4915.7,4917.34,4915.69,4916.54,400.0,4897.2495,4898.8833,4897.2395,4898.0863,400.0
2025-01-03 14:55:00,4912.21,4912.21,4912.21,4912.21,100.0,4893.7726,4893.7726,4893.7726,4893.7726,100.0
2025-01-03 15:00:00,4912.21,4912.21,4912.21,4912.21,0.0,4893.7726,4893.7726,4893.7726,4893.7726,0.0
2025-01-03 15:05:00,4912.21,4912.21,4912.21,4912.21,0.0,4893.7726,4893.7726,4893.7726,4893.7726,0.0
2025-01-03 15:10:00,4912.21,4912.21,4912.21,4912.21,0.0,4893.7726,4893.7726,4893.7726,4893.7726,0.0
2025-01-03 15:15:00,4910.44,4912.25,4910.44,4912.25,200.0,4892.0092,4893.8124,4892.0092,4893.8124,200.0
2025-01-03 15:20:00,4912.25,4912.25,4912.25,4912.25,0.0,4893.8124,4893.8124,4893.8124,4893.8124,0.0
2025-01-03 15:25:00,4905.85,4910.27,4905.85,4910.27,500.0,4887.4365,4891.8399,4887.4365,4891.8399,500.0
2025-01-03 15:30:00,4905.63,4905.63,4905.04,4905.04,700.0,4887.2173,4887.2173,4886.6295,4886.6295,700.0
2025-01-03 15:35:00,4905.04,4905.04,4905.04,4905.04,0.0,4886.6295,4886.6295,4886.6295,4886.6295,0.0
2025-01-03 15:40:00,4904.73,4905.34,4904.73,4905.34,300.0,4886.3207,4886.9284,4886.3207,4886.9284,300.0
2025-01-03 15:45:00,4901.04,4901.04,4899.26,4899.26,400.0,4882.6445,4882.6445,4880.8712,4880.8712,400.0
2025-01-03 15:50:00,4900.33,4903.16,4898.25,4903.16,961.0,4881.9372,4884.7566,4879.865,4884.7566,961.0
2025-01-03 15:55:00,4905.81,4905.81,4896.37,4903.76,2291.0,4887.3966,4887.3966,4877.992,4885.3543,2291.0
2025-01-06 09:30:00,4942.67,4942.67,4911.98,4915.02,2887.0,4924.1183,4924.1183,4893.5435,4896.572,2887.0
2025-01-06 09:35:00,4911.98,4911.98,4911.98,4911.98,100.0,4893.5435,4893.5435,4893.5435,4893.5435,100.0
2025-01-06 09:40:00,4905.88,4917.01,4889.01,4893.05,1000.0,4887.4663,4898.5546,4870.6597,4874.6845,1000.0
2025-01-06 09:45:00,4887.03,4908.09,4867.19,4869.69,3131.0,4868.6871,4889.6681,4848.9216,4851.4122,3131.0
2025-01-06 09:50:00,4867.84,4888.74,4861.16,4873.58,2000.0,4849.5691,4870.3907,4842.9142,4855.2876,2000.0
2025-01-06 09:55:00,4870.55,4870.55,4852.0,4852.0,773.0,4852.269,4852.269,4833.7886,4833.7886,773.0
2025-01-06 10:00:00,4860.89,4860.89,4860.88,4860.89,362.0,4842.6452,4842.6452,4842.6353,4842.6452,362.0
2025-01-06 10:05:00,4870.53,4871.35,4870.53,4870.53,400.0,4852.249,4853.066,4852.249,4852.249,400.0
2025-01-06 10:10:00,4862.31,4870.48,4848.16,4855.12,1726.0,4844.0599,4852.1992,4829.963,4836.8969,1726.0
2025-01-06 10:15:00,4855.12,4862.08,4851.64,4862.08,401.0,4836.8969,4843.8307,4833.4299,4843.8307,401.0
2025-01-06 10:20:00,4857.79,4858.96,4856.84,4858.95,400.0,4839.5568,4840.7225,4838.6104,4840.7125,400.0
2025-01-06 10:25:00,4859.95,4860.0,4859.24,4859.24,643.0,4841.7087,4841.7586,4841.0014,4841.0014,643.0
2025-01-06 10:30:00,4852.18,4863.3,4852.18,4859.36,518.0,4833.9679,4845.0462,4833.9679,4841.121,518.0
2025-01-06 10:35:00,4853.86,4856.78,4845.55,4856.78,500.0,4835.6416,4838.5506,4827.3628,4838.5506,500.0
2025-01-06 10:40:00,4859.57,4860.99,4859.57,4860.99,300.0,4841.3302,4842.7448,4841.3302,4842.7448,300.0
2025-01-06 10:45:00,4860.91,4875.6,4859.2,4872.93,1600.0,4842.6651,4857.3,4840.9616,4854.64,1600.0
2025-01-06 10:50:00,4872.93,4872.93,4872.93,4872.93,0.0,4854.64,4854.64,4854.64,4854.64,0.0
2025-01-06 10:55:00,4886.95,4887.83,4886.95,4887.78,500.0,4868.6074,4869.4841,4868.6074,4869.4343,500.0
2025-01-06 11:00:00,4884.6,4893.2,4878.05,4893.2,1081.0,4866.2662,4874.8339,4859.7408,4874.8339,1081.0
2025-01-06 11:05:00,4893.0,4894.18,4892.48,4894.18,608.0,4874.6347,4875.8103,4874.1166,4875.8103,608.0
2025-01-06 11:10:00,4895.69,4897.94,4895.69,4897.94,400.0,4877.3146,4879.5562,4877.3146,4879.5562,400.0
2025-01-06 11:15:00,4897.08,4907.29,4897.08,4901.98,350.0,4878.6994,4888.8711,4878.6994,4883.581,350.0
2025-01-06 11:20:00,4901.98,4902.98,4901.33,4902.98,300.0,4883.581,4884.5772,4882.9334,4884.5772,300.0
2025-01-06 11:25:00,4901.13,4901.13,4893.0,4900.06,3222.0,4882.7342,4882.7342,4874.6347,4881.6682,3222.0
2025-01-06 11:30:00,4911.05,4912.72,4910.08,4911.18,700.0,4892.6169,4894.2807,4891.6506,4892.7465,700.0
2025-01-06 11:35:00,4916.74,4918.14,4909.4,4913.78,1107.0,4898.2856,4899.6803,4890.9731,4895.3367,1107.0
2025-01-06 11:40:00,4913.78,4913.78,4906.82,4906.82,1084.0,4895.3367,4895.3367,4888.4028,4888.4028,1084.0
2025-01-06 11:45:00,4905.7,4905.7,4905.7,4905.7,100.0,4887.287,4887.287,4887.287,4887.287,100.0
2025-01-06 11:50:00,4905.2,4905.2,4905.19,4905.2,100.0,4886.7889,4886.7889,4886.7789,4886.7889,100.0
2025-01-06 11:55:00,4894.4,4898.07,4893.0,4897.0,644.0,4876.0294,4879.6857,4874.6347,4878.6197,644.0
2025-01-06 12:00:00,4894.26,4904.7,4894.26,4901.8,1519.0,4875.89,4886.2908,4875.89,4883.4017,1519.0
2025-01-06 12:05:00,4899.99,4906.54,4899.99,4906.53,403.0,4881.5985,4888.1239,4881.5985,4888.1139,403.0
2025-01-06 12:10:00,4907.52,4907.54,4902.84,4907.54,800.0,4889.1002,4889.1201,4884.4378,4889.1201,800.0
2025-01-06 12:15:00,4906.58,4906.58,4901.07,4901.07,1000.0,4888.1637,4888.1637,4882.6744,4882.6744,1000.0
2025-01-06 12:20:00,4898.09,4898.09,4889.24,4889.24,820.0,4879.7056,4879.7056,4870.8888,4870.8888,820.0
2025-01-06 12:25:00,4887.91,4887.91,4887.9,4887.91,100.0,4869.5638,4869.5638,4869.5538,4869.5638,100.0
2025-01-06 12:30:00,4888.37,4888.64,4885.76,4888.64,600.0,4870.0221,4870.2911,4867.4219,4870.2911,600.0
2025-01-06 12:35:00,4890.0,4890.0,4888.99,4888.99,200.0,4871.646,4871.646,4870.6397,4870.6397,200.0
2025-01-06 12:40:00,4888.99,4888.99,4883.71,4887.22,400.0,4870.6397,4870.6397,4865.3796,4868.8764,400.0
2025-01-06 12:45:00,4889.71,4889.71,4883.83,4889.71,815.0,4871.357,4871.357,4865.4991,4871.357,815.0
2025-01-06 12:50:00,4891.76,4891.76,4890.05,4890.79,300.0,4873.3993,4873.3993,4871.6958,4872.433,300.0
2025-01-06 12:55:00,4894.8,4894.8,4894.79,4894.8,100.0,4876.4279,4876.4279,4876.418,4876.4279,100.0
2025-01-06 13:00:00,4890.89,4891.5,4890.61,4891.49,300.0,4872.5326,4873.1403,4872.2537,4873.1304,300.0
2025-01-06 13:05:00,4889.71,4891.12,4889.71,4891.12,200.0,4871.357,4872.7617,4871.357,4872.7617,200.0
2025-01-06 13:10:00,4895.46,4895.46,4893.17,4893.54,700.0,4877.0855,4877.0855,4874.8041,4875.1727,700.0
2025-01-06 13:15:00,4893.54,4893.54,4889.71,4889.71,500.0,4875.1727,4875.1727,4871.357,4871.357,500.0
2025-01-06 13:20:00,4891.49,4891.49,4891.49,4891.49,200.0,4873.1304,4873.1304,4873.1304,4873.1304,200.0
2025-01-06 13:25:00,4891.49,4891.49,4891.49,4891.49,0.0,4873.1304,4873.1304,4873.1304,4873.1304,0.0
2025-01-06 13:30:00,4897.46,4898.01,4897.21,4898.01,300.0,4879.078,4879.6259,4878.8289,4879.6259,300.0
2025-01-06 13:35:00,4897.54,4897.54,4896.24,4897.18,700.0,4879.1577,4879.1577,4877.8625,4878.799,700.0
2025-01-06 13:40:00,4897.24,4898.06,4896.87,4898.06,1122.0,4878.8588,4879.6757,4878.4902,4879.6757,1122.0
2025-01-06 13:45:00,4898.06,4898.11,4896.18,4896.18,1609.0,4879.6757,4879.7255,4877.8028,4877.8028,1609.0
2025-01-06 13:50:00,4900.45,4900.45,4896.05,4896.06,599.0,4882.0567,4882.0567,4877.6732,4877.6832,599.0
2025-01-06 13:55:00,4895.0,4900.09,4895.0,4899.11,1000.0,4876.6272,4881.6981,4876.6272,4880.7218,1000.0
2025-01-06 14:00:00,4898.48,4899.35,4897.95,4899.0,2000.0,4880.0941,4880.9609,4879.5661,4880.6122,2000.0
2025-01-06 14:05:00,4902.73,4905.21,4902.73,4903.99,600.0,4884.3282,4886.7989,4884.3282,4885.5834,600.0
2025-01-06 14:10:00,4903.99,4903.99,4902.48,4902.49,300.0,4885.5834,4885.5834,4884.0791,4884.0891,300.0
2025-01-06 14:15:00,4906.44,4906.45,4906.44,4906.45,400.0,4888.0242,4888.0342,4888.0242,4888.0342,400.0
2025-01-06 14:20:00,4908.27,4908.27,4902.0,4902.0,341.0,4889.8474,4889.8474,4883.6009,4883.6009,341.0
2025-01-06 14:25:00,4905.88,4906.26,4898.73,4899.2,2100.0,4887.4663,4887.8449,4880.3432,4880.8114,2100.0
2025-01-06 14:30:00,4899.48,4904.31,4899.48,4903.36,929.0,4881.0904,4885.9022,4881.0904,4884.9558,929.0
2025-01-06 14:35:00,4903.51,4903.51,4903.51,4903.51,100.0,4885.1052,4885.1052,4885.1052,4885.1052,100.0
2025-01-06 14:40:00,4904.96,4908.97,4904.96,4908.97,200.0,4886.5498,4890.5448,4886.5498,4890.5448,200.0
2025-01-06 14:45:00,4907.68,4907.68,4907.68,4907.68,100.0,4889.2596,4889.2596,4889.2596,4889.2596,100.0
2025-01-06 14:50:00,4906.18,4908.53,4906.18,4906.69,700.0,4887.7652,4890.1064,4887.7652,4888.2733,700.0
2025-01-06 14:55:00,4906.69,4906.69,4905.4,4905.41,220.0,4888.2733,4888.2733,4886.9882,4886.9981,220.0
2025-01-06 15:00:00,4905.41,4905.41,4902.74,4905.41,400.0,4886.9981,4886.9981,4884.3381,4886.9981,400.0
2025-01-06 15:05:00,4905.41,4907.4,4902.23,4902.23,500.0,4886.9981,4888.9806,4883.83,4883.83,500.0
2025-01-06 15:10:00,4904.78,4904.78,4902.22,4902.61,800.0,4886.3705,4886.3705,4883.8201,4884.2086,800.0
2025-01-06 15:15:00,4901.01,4901.01,4899.38,4900.6,400.0,4882.6146,4882.6146,4880.9907,4882.2062,400.0
2025-01-06 15:20:00,4902.16,4907.43,4902.16,4907.43,896.0,4883.7603,4889.0105,4883.7603,4889.0105,896.0
2025-01-06 15:25:00,4907.43,4907.43,4907.43,4907.43,0.0,4889.0105,4889.0105,4889.0105,4889.0105,0.0
2025-01-06 15:30:00,4901.23,4901.23,4899.19,4899.19,400.0,4882.8338,4882.8338,4880.8015,4880.8015,400.0
2025-01-06 15:35:00,4902.63,4902.63,4899.18,4899.98,1012.0,4884.2285,4884.2285,4880.7915,4881.5885,1012.0
2025-01-06 15:40:00,4899.44,4900.94,4898.05,4900.11,1520.0,4881.0505,4882.5449,4879.6657,4881.718,1520.0
2025-01-06 15:45:00,4900.0,4903.16,4898.21,4903.16,1100.0,4881.6084,4884.7566,4879.8251,4884.7566,1100.0
2025-01-06 15:50:00,4903.15,4910.65,4900.0,4903.68,2016.0,4884.7466,4892.2184,4881.6084,4885.2746,2016.0
2025-01-06 15:55:00,4913.92,4913.92,4901.64,4909.7,5484.0,4895.4762,4895.4762,4883.2423,4891.272,5484.0
2025-01-07 09:30:00,4881.41,4881.41,4881.41,4881.41,1582.0,4863.0882,4863.0882,4863.0882,4863.0882,1582.0
2025-01-07 09:35:00,4884.85,4889.36,4884.85,4889.36,900.0,4866.5153,4871.0084,4866.5153,4871.0084,900.0
2025-01-07 09:40:00,4863.16,4863.17,4845.49,4845.49,2300.0,4844.9067,4844.9167,4827.303,4827.303,2300.0
2025-01-07 09:45:00,4847.55,4856.55,4830.13,4833.62,1200.0,4829.3553,4838.3215,4812.0007,4815.4776,1200.0
2025-01-07 09:50:00,4835.4,4844.15,4827.66,4844.15,600.0,4817.2509,4825.968,4809.5399,4825.968,600.0
2025-01-07 09:55:00,4837.74,4844.89,4837.73,4839.83,300.0,4819.5821,4826.7053,4819.5721,4821.6643,300.0
2025-01-07 10:00:00,4839.37,4839.37,4808.52,4808.53,2287.0,4821.206,4821.206,4790.4718,4790.4817,2287.0
2025-01-07 10:05:00,4808.56,4810.58,4805.34,4810.3,749.0,4790.5116,4792.524,4787.3037,4792.2451,749.0
2025-01-07 10:10:00,4813.36,4817.62,4811.91,4811.91,1107.0,4795.2936,4799.5376,4793.8491,4793.8491,1107.0
2025-01-07 10:15:00,4812.01,4812.01,4810.46,4812.0,644.0,4793.9487,4793.9487,4792.4045,4793.9387,644.0
2025-01-07 10:20:00,4822.55,4822.55,4822.45,4822.45,200.0,4804.4491,4804.4491,4804.3495,4804.3495,200.0
2025-01-07 10:25:00,4835.84,4835.84,4835.84,4835.84,327.0,4817.6892,4817.6892,4817.6892,4817.6892,327.0
2025-01-07 10:30:00,4821.3,4826.94,4821.29,4826.94,200.0,4803.2038,4808.8226,4803.1938,4808.8226,200.0
2025-01-07 10:35:00,4822.6,4822.6,4822.02,4822.02,201.0,4804.4989,4804.4989,4803.9211,4803.9211,201.0
2025-01-07 10:40:00,4825.1,4825.1,4825.1,4825.1,100.0,4806.9895,4806.9895,4806.9895,4806.9895,100.0
2025-01-07 10:45:00,4824.81,4824.81,4819.97,4821.38,400.0,4806.7006,4806.7006,4801.8788,4803.2835,400.0
2025-01-07 10:50:00,4823.36,4823.36,4820.16,4820.16,200.0,4805.2561,4805.2561,4802.0681,4802.0681,200.0
2025-01-07 10:55:00,4823.49,4835.0,4823.49,4830.65,649.0,4805.3856,4816.8524,4805.3856,4812.5187,649.0
2025-01-07 11:00:00,4835.13,4848.39,4835.13,4848.39,200.0,4816.9819,4830.1921,4816.9819,4830.1921,200.0
2025-01-07 11:05:00,4830.75,4830.75,4830.75,4830.75,100.0,4812.6183,4812.6183,4812.6183,4812.6183,100.0
2025-01-07 11:10:00,4830.0,4830.48,4824.53,4824.77,600.0,4811.8712,4812.3494,4806.4217,4806.6608,600.0
2025-01-07 11:15:00,4825.72,4828.68,4822.21,4828.68,400.0,4807.6072,4810.5561,4804.1104,4810.5561,400.0
2025-01-07 11:20:00,4831.74,4831.74,4823.07,4823.07,300.0,4813.6046,4813.6046,4804.9672,4804.9672,300.0
2025-01-07 11:25:00,4818.49,4824.24,4817.66,4824.24,400.0,4800.4044,4806.1328,4799.5775,4806.1328,400.0
2025-01-07 11:30:00,4824.24,4824.24,4824.24,4824.24,0.0,4806.1328,4806.1328,4806.1328,4806.1328,0.0
2025-01-07 11:35:00,4826.62,4830.54,4818.46,4830.54,917.0,4808.5038,4812.4091,4800.3745,4812.4091,917.0
2025-01-07 11:40:00,4825.06,4826.04,4825.05,4826.04,300.0,4806.9497,4807.926,4806.9397,4807.926,300.0
2025-01-07 11:45:00,4826.04,4826.04,4826.04,4826.04,0.0,4807.926,4807.926,4807.926,4807.926,0.0
2025-01-07 11:50:00,4809.35,4809.35,4804.51,4804.52,255.0,4791.2987,4791.2987,4786.4768,4786.4868,255.0
2025-01-07 11:55:00,4804.52,4804.52,4804.52,4804.52,0.0,4786.4868,4786.4868,4786.4868,4786.4868,0.0
2025-01-07 12:00:00,4804.52,4804.52,4804.52,4804.52,0.0,4786.4868,4786.4868,4786.4868,4786.4868,0.0
2025-01-07 12:05:00,4811.04,4811.35,4811.04,4811.35,200.0,4792.9823,4793.2912,4792.9823,4793.2912,200.0
2025-01-07 12:10:00,4806.94,4811.45,4806.94,4811.45,600.0,4788.8977,4793.3908,4788.8977,4793.3908,600.0
2025-01-07 12:15:00,4808.57,4808.57,4808.57,4808.57,200.0,4790.5216,4790.5216,4790.5216,4790.5216,200.0
2025-01-07 12:20:00,4808.57,4808.57,4808.57,4808.57,0.0,4790.5216,4790.5216,4790.5216,4790.5216,0.0
2025-01-07 12:25:00,4800.59,4800.59,4800.59,4800.59,149.0,4782.5715,4782.5715,4782.5715,4782.5715,149.0
2025-01-07 12:30:00,4801.82,4815.03,4801.82,4815.03,400.0,4783.7969,4796.9573,4783.7969,4796.9573,400.0
2025-01-07 12:35:00,4810.26,4810.26,4804.36,4804.36,300.0,4792.2052,4792.2052,4786.3274,4786.3274,300.0
2025-01-07 12:40:00,4804.59,4804.59,4804.35,4804.35,400.0,4786.5565,4786.5565,4786.3174,4786.3174,400.0
2025-01-07 12:45:00,4806.8,4806.8,4792.88,4792.88,200.0,4788.7582,4788.7582,4774.8905,4774.8905,200.0
2025-01-07 12:50:00,4792.86,4792.86,4792.85,4792.86,200.0,4774.8706,4774.8706,4774.8606,4774.8706,200.0
2025-01-07 12:55:00,4799.56,4802.48,4799.56,4802.48,400.0,4781.5454,4784.4544,4781.5454,4784.4544,400.0
2025-01-07 13:00:00,4808.1,4808.1,4808.09,4808.1,200.0,4790.0534,4790.0534,4790.0434,4790.0534,200.0
2025-01-07 13:05:00,4802.1,4802.1,4802.1,4802.1,100.0,4784.0759,4784.0759,4784.0759,4784.0759,100.0
2025-01-07 13:10:00,4799.91,4799.91,4799.91,4799.91,100.0,4781.8941,4781.8941,4781.8941,4781.8941,100.0
2025-01-07 13:15:00,4796.27,4796.27,4795.28,4795.28,200.0,4778.2678,4778.2678,4777.2815,4777.2815,200.0
2025-01-07 13:20:00,4796.06,4802.32,4791.97,4796.08,500.0,4778.0585,4784.295,4773.9839,4778.0785,500.0
2025-01-07 13:25:00,4798.03,4798.03,4798.03,4798.03,100.0,4780.0212,4780.0212,4780.0212,4780.0212,100.0
2025-01-07 13:30:00,4798.05,4798.05,4798.05,4798.05,100.0,4780.0411,4780.0411,4780.0411,4780.0411,100.0
2025-01-07 13:35:00,4795.09,4795.16,4795.09,4795.16,200.0,4777.0922,4777.1619,4777.0922,4777.1619,200.0
2025-01-07 13:40:00,4794.66,4796.1,4790.08,4790.08,400.0,4776.6638,4778.0984,4772.101,4772.101,400.0
2025-01-07 13:45:00,4792.31,4797.32,4792.31,4795.44,500.0,4774.3226,4779.3138,4774.3226,4777.4409,500.0
2025-01-07 13:50:00,4792.85,4792.85,4792.85,4792.85,100.0,4774.8606,4774.8606,4774.8606,4774.8606,100.0
2025-01-07 13:55:00,4790.69,4794.5,4790.69,4794.49,300.0,4772.7087,4776.5044,4772.7087,4776.4944,300.0
2025-01-07 14:00:00,4797.08,4797.08,4797.08,4797.08,100.0,4779.0747,4779.0747,4779.0747,4779.0747,100.0
2025-01-07 14:05:00,4799.47,4799.47,4788.0,4796.68,981.0,4781.4557,4781.4557,4770.0288,4778.6762,981.0
2025-01-07 14:10:00,4797.93,4797.93,4795.73,4795.74,315.0,4779.9215,4779.9215,4777.7298,4777.7397,315.0
2025-01-07 14:15:00,4795.74,4795.74,4795.74,4795.74,0.0,4777.7397,4777.7397,4777.7397,4777.7397,0.0
2025-01-07 14:20:00,4793.91,4793.91,4788.0,4788.0,500.0,4775.9166,4775.9166,4770.0288,4770.0288,500.0
2025-01-07 14:25:00,4788.0,4788.0,4788.0,4788.0,0.0,4770.0288,4770.0288,4770.0288,4770.0288,0.0
2025-01-07 14:30:00,4788.7,4788.7,4788.7,4788.7,100.0,4770.7262,4770.7262,4770.7262,4770.7262,100.0
2025-01-07 14:35:00,4792.67,4799.19,4788.72,4799.19,1300.0,4774.6813,4781.1768,4770.7461,4781.1768,1300.0
2025-01-07 14:40:00,4799.19,4799.19,4799.19,4799.19,0.0,4781.1768,4781.1768,4781.1768,4781.1768,0.0
2025-01-07 14:45:00,4813.42,4813.42,4813.42,4813.42,200.0,4795.3534,4795.3534,4795.3534,4795.3534,200.0
2025-01-07 14:50:00,4812.21,4812.21,4812.21,4812.21,100.0,4794.1479,4794.1479,4794.1479,4794.1479,100.0
2025-01-07 14:55:00,4809.75,4813.27,4807.75,4809.32,600.0,4791.6972,4795.2039,4789.7047,4791.2688,600.0
2025-01-07 15:00:00,4807.37,4808.74,4807.37,4808.74,405.0,4789.3261,4790.691,4789.3261,4790.691,405.0
2025-01-07 15:05:00,4808.74,4812.84,4808.08,4808.38,700.0,4790.691,4794.7756,4790.0334,4790.3323,700.0
2025-01-07 15:10:00,4808.75,4816.29,4808.74,4816.29,660.0,4790.7009,4798.2126,4790.691,4798.2126,660.0
2025-01-07 15:15:00,4816.34,4819.09,4813.05,4817.68,800.0,4798.2624,4801.0021,4794.9848,4799.5974,800.0
2025-01-07 15:20:00,4815.43,4817.12,4809.86,4814.23,1300.0,4797.3558,4799.0395,4791.8067,4796.1603,1300.0
2025-01-07 15:25:00,4819.45,4819.45,4812.5,4812.5,600.0,4801.3608,4801.3608,4794.4368,4794.4368,600.0
2025-01-07 15:30:00,4813.78,4814.34,4813.78,4814.34,300.0,4795.712,4796.2699,4795.712,4796.2699,300.0
2025-01-07 15:35:00,4810.52,4810.52,4809.37,4809.37,420.0,4792.4643,4792.4643,4791.3186,4791.3186,420.0
2025-01-07 15:40:00,4818.7,4818.71,4816.73,4816.73,420.0,4800.6136,4800.6235,4798.651,4798.651,420.0
2025-01-07 15:45:00,4815.75,4815.75,4811.14,4812.18,400.0,4797.6746,4797.6746,4793.0819,4794.118,400.0
2025-01-07 15:50:00,4802.97,4810.53,4802.97,4806.04,1168.0,4784.9426,4792.4742,4784.9426,4788.0011,1168.0
2025-01-07 15:55:00,4800.14,4800.14,4791.81,4792.58,3375.0,4782.1232,4782.1232,4773.8245,4774.5916,3375.0
2025-01-08 09:30:00,4808.9,4808.9,4785.5,4791.71,2963.0,4790.8504,4790.8504,4767.5382,4773.7249,2963.0
2025-01-08 09:35:00,4794.03,4794.03,4794.03,4794.03,100.0,4776.0362,4776.0362,4776.0362,4776.0362,100.0
2025-01-08 09:40:00,4813.65,4813.65,4812.54,4812.54,200.0,4795.5825,4795.5825,4794.4767,4794.4767,200.0
2025-01-08 09:45:00,4823.01,4829.13,4814.65,4814.65,893.0,4804.9074,4811.0044,4796.5788,4796.5788,893.0
2025-01-08 09:50:00,4813.37,4815.67,4813.37,4815.67,200.0,4795.3036,4797.5949,4795.3036,4797.5949,200.0
2025-01-08 09:55:00,4815.0,4815.0,4815.0,4815.0,100.0,4796.9275,4796.9275,4796.9275,4796.9275,100.0
2025-01-08 10:00:00,4810.2,4810.2,4810.18,4810.18,200.0,4792.1455,4792.1455,4792.1255,4792.1255,200.0
2025-01-08 10:05:00,4819.16,4822.9,4819.16,4822.9,254.0,4801.0718,4804.7978,4801.0718,4804.7978,254.0
2025-01-08 10:10:00,4810.31,4811.76,4808.51,4809.84,704.0,4792.2551,4793.6996,4790.4618,4791.7868,704.0
2025-01-08 10:15:00,4806.39,4809.0,4806.39,4809.0,300.0,4788.3498,4790.95,4788.3498,4790.95,300.0
2025-01-08 10:20:00,4802.93,4807.41,4802.93,4807.41,200.0,4784.9028,4789.3659,4784.9028,4789.3659,200.0
2025-01-08 10:25:00,4806.18,4808.53,4806.18,4808.31,500.0,4788.1406,4790.4817,4788.1406,4790.2626,500.0
2025-01-08 10:30:00,4808.0,4808.0,4804.0,4804.0,200.0,4789.9537,4789.9537,4785.9687,4785.9687,200.0
2025-01-08 10:35:00,4804.0,4804.0,4804.0,4804.0,0.0,4785.9687,4785.9687,4785.9687,4785.9687,0.0
2025-01-08 10:40:00,4804.0,4804.0,4804.0,4804.0,0.0,4785.9687,4785.9687,4785.9687,4785.9687,0.0
2025-01-08 10:45:00,4804.0,4804.0,4804.0,4804.0,0.0,4785.9687,4785.9687,4785.9687,4785.9687,0.0
2025-01-08 10:50:00,4808.92,4815.92,4805.99,4814.39,1219.0,4790.8703,4797.844,4787.9513,4796.3197,1219.0
2025-01-08 10:55:00,4823.94,4823.94,4823.93,4823.94,100.0,4805.8339,4805.8339,4805.8239,4805.8339,100.0
2025-01-08 11:00:00,4818.07,4818.07,4816.58,4816.58,200.0,4799.9859,4799.9859,4798.5015,4798.5015,200.0
2025-01-08 11:05:00,4818.17,4818.17,4818.17,4818.17,100.0,4800.0856,4800.0856,4800.0856,4800.0856,100.0
2025-01-08 11:10:00,4838.44,4838.96,4833.12,4835.79,1000.0,4820.2795,4820.7975,4814.9794,4817.6394,1000.0
2025-01-08 11:15:00,4835.79,4835.79,4835.79,4835.79,0.0,4817.6394,4817.6394,4817.6394,4817.6394,0.0
2025-01-08 11:20:00,4839.95,4839.95,4839.94,4839.95,100.0,4821.7838,4821.7838,4821.7738,4821.7838,100.0
2025-01-08 11:25:00,4839.93,4839.93,4833.57,4836.52,300.0,4821.7639,4821.7639,4815.4278,4818.3667,300.0
2025-01-08 11:30:00,4836.52,4836.52,4836.52,4836.52,0.0,4818.3667,4818.3667,4818.3667,4818.3667,0.0
2025-01-08 11:35:00,4844.84,4844.84,4844.84,4844.84,100.0,4826.6555,4826.6555,4826.6555,4826.6555,100.0
2025-01-08 11:40:00,4848.82,4848.82,4848.82,4848.82,100.0,4830.6205,4830.6205,4830.6205,4830.6205,100.0
2025-01-08 11:45:00,4841.72,4843.25,4841.72,4842.29,300.0,4823.5472,4825.0714,4823.5472,4824.115,300.0
2025-01-08 11:50:00,4842.29,4842.29,4842.29,4842.29,0.0,4824.115,4824.115,4824.115,4824.115,0.0
2025-01-08 11:55:00,4846.88,4846.88,4846.88,4846.88,100.0,4828.6878,4828.6878,4828.6878,4828.6878,100.0
2025-01-08 12:00:00,4846.88,4846.88,4846.88,4846.88,0.0,4828.6878,4828.6878,4828.6878,4828.6878,0.0
2025-01-08 12:05:00,4846.88,4846.88,4846.88,4846.88,0.0,4828.6878,4828.6878,4828.6878,4828.6878,0.0
2025-01-08 12:10:00,4846.88,4846.88,4846.88,4846.88,0.0,4828.6878,4828.6878,4828.6878,4828.6878,0.0
2025-01-08 12:15:00,4846.88,4846.88,4846.88,4846.88,0.0,4828.6878,4828.6878,4828.6878,4828.6878,0.0
2025-01-08 12:20:00,4846.88,4846.88,4846.88,4846.88,0.0,4828.6878,4828.6878,4828.6878,4828.6878,0.0
2025-01-08 12:25:00,4828.32,4829.07,4828.32,4829.07,200.0,4810.1975,4810.9446,4810.1975,4810.9446,200.0
2025-01-08 12:30:00,4823.7,4823.7,4823.7,4823.7,100.0,4805.5948,4805.5948,4805.5948,4805.5948,100.0
2025-01-08 12:35:00,4823.7,4823.7,4823.7,4823.7,0.0,4805.5948,4805.5948,4805.5948,4805.5948,0.0
2025-01-08 12:40:00,4828.36,4828.36,4828.36,4828.36,100.0,4810.2373,4810.2373,4810.2373,4810.2373,100.0
2025-01-08 12:45:00,4830.0,4830.35,4827.8,4827.8,400.0,4811.8712,4812.2198,4809.6794,4809.6794,400.0
2025-01-08 12:50:00,4820.67,4826.66,4820.67,4826.66,200.0,4802.5762,4808.5437,4802.5762,4808.5437,200.0
2025-01-08 12:55:00,4825.83,4825.83,4807.0,4816.89,5391.0,4807.7168,4807.7168,4788.9575,4798.8104,5391.0
2025-01-08 13:00:00,4825.13,4832.93,4825.13,4830.19,300.0,4807.0194,4814.7902,4807.0194,4812.0604,300.0
2025-01-08 13:05:00,4832.19,4832.19,4832.19,4832.19,100.0,4814.0529,4814.0529,4814.0529,4814.0529,100.0
2025-01-08 13:10:00,4832.19,4832.19,4832.19,4832.19,0.0,4814.0529,4814.0529,4814.0529,4814.0529,0.0
2025-01-08 13:15:00,4832.19,4832.19,4832.19,4832.19,0.0,4814.0529,4814.0529,4814.0529,4814.0529,0.0
2025-01-08 13:20:00,4832.19,4832.19,4832.19,4832.19,0.0,4814.0529,4814.0529,4814.0529,4814.0529,0.0
2025-01-08 13:25:00,4847.17,4847.17,4847.17,4847.17,100.0,4828.9767,4828.9767,4828.9767,4828.9767,100.0
2025-01-08 13:30:00,4847.17,4847.17,4847.17,4847.17,0.0,4828.9767,4828.9767,4828.9767,4828.9767,0.0
2025-01-08 13:35:00,4838.97,4838.97,4838.97,4838.97,115.0,4820.8075,4820.8075,4820.8075,4820.8075,115.0
2025-01-08 13:40:00,4829.86,4829.86,4829.86,4829.86,100.0,4811.7317,4811.7317,4811.7317,4811.7317,100.0
2025-01-08 13:45:00,4835.91,4835.91,4835.9,4835.91,100.0,4817.759,4817.759,4817.749,4817.759,100.0
2025-01-08 13:50:00,4827.84,4827.84,4827.62,4827.62,200.0,4809.7193,4809.7193,4809.5001,4809.5001,200.0
2025-01-08 13:55:00,4827.62,4827.62,4827.62,4827.62,0.0,4809.5001,4809.5001,4809.5001,4809.5001,0.0
2025-01-08 14:00:00,4834.7,4834.7,4834.7,4834.7,100.0,4816.5535,4816.5535,4816.5535,4816.5535,100.0
2025-01-08 14:05:00,4836.5,4836.73,4836.5,4836.73,200.0,4818.3468,4818.5759,4818.3468,4818.5759,200.0
2025-01-08 14:10:00,4840.72,4840.72,4829.6,4829.6,200.0,4822.5509,4822.5509,4811.4727,4811.4727,200.0
2025-01-08 14:15:00,4829.6,4829.6,4829.6,4829.6,0.0,4811.4727,4811.4727,4811.4727,4811.4727,0.0
2025-01-08 14:20:00,4830.52,4843.42,4830.52,4843.42,255.0,4812.3892,4825.2408,4812.3892,4825.2408,255.0
2025-01-08 14:25:00,4852.1,4852.1,4852.1,4852.1,100.0,4833.8882,4833.8882,4833.8882,4833.8882,100.0
2025-01-08 14:30:00,4843.4,4843.4,4839.26,4839.26,200.0,4825.2209,4825.2209,4821.0964,4821.0964,200.0
2025-01-08 14:35:00,4840.79,4840.79,4838.22,4838.22,300.0,4822.6207,4822.6207,4820.0603,4820.0603,300.0
2025-01-08 14:40:00,4840.16,4840.49,4838.46,4838.47,300.0,4821.993,4822.3218,4820.2994,4820.3094,300.0
2025-01-08 14:45:00,4838.47,4838.47,4838.47,4838.47,0.0,4820.3094,4820.3094,4820.3094,4820.3094,0.0
2025-01-08 14:50:00,4838.47,4838.47,4838.47,4838.47,0.0,4820.3094,4820.3094,4820.3094,4820.3094,0.0
2025-01-08 14:55:00,4838.47,4838.47,4838.47,4838.47,0.0,4820.3094,4820.3094,4820.3094,4820.3094,0.0
2025-01-08 15:00:00,4838.57,4842.71,4838.57,4842.71,900.0,4820.409,4824.5334,4820.409,4824.5334,900.0
2025-01-08 15:05:00,4840.67,4840.67,4839.81,4839.82,200.0,4822.5011,4822.5011,4821.6443,4821.6543,200.0
2025-01-08 15:10:00,4839.82,4839.82,4839.82,4839.82,100.0,4821.6543,4821.6543,4821.6543,4821.6543,100.0
2025-01-08 15:15:00,4839.82,4839.82,4839.82,4839.82,0.0,4821.6543,4821.6543,4821.6543,4821.6543,0.0
2025-01-08 15:20:00,4844.75,4854.04,4844.75,4854.04,293.0,4826.5658,4835.8209,4826.5658,4835.8209,293.0
2025-01-08 15:25:00,4848.97,4848.97,4848.97,4848.97,100.0,4830.77,4830.77,4830.77,4830.77,100.0
2025-01-08 15:30:00,4847.93,4848.59,4846.22,4846.23,463.0,4829.7339,4830.3914,4828.0303,4828.0402,463.0
2025-01-08 15:35:00,4842.92,4845.72,4842.92,4845.72,200.0,4824.7427,4827.5322,4824.7427,4827.5322,200.0
2025-01-08 15:40:00,4847.4,4849.68,4847.4,4849.68,300.0,4829.2058,4831.4773,4829.2058,4831.4773,300.0
2025-01-08 15:45:00,4846.98,4854.96,4846.98,4851.73,600.0,4828.7874,4836.7375,4828.7874,4833.5196,600.0
2025-01-08 15:50:00,4850.05,4873.24,4850.05,4867.43,2201.0,4831.8459,4854.9489,4831.8459,4849.1607,2201.0
2025-01-08 15:55:00,4867.33,4877.24,4866.02,4874.41,4276.0,4849.061,4858.9338,4847.756,4856.1145,4276.0
2025-01-10 09:30:00,4809.21,4835.85,4800.0,4830.03,5507.0,4791.1592,4817.6992,4781.9838,4811.901,5507.0
2025-01-10 09:35:00,4830.03,4832.41,4818.1,4818.47,880.0,4811.901,4814.2721,4800.0158,4800.3844,880.0
2025-01-10 09:40:00,4818.41,4826.85,4791.45,4801.18,1580.0,4800.3247,4808.733,4773.4658,4783.1593,1580.0
2025-01-10 09:45:00,4803.33,4803.33,4780.0,4780.0,900.0,4785.3013,4785.3013,4762.0588,4762.0588,900.0
2025-01-10 09:50:00,4783.08,4796.08,4772.59,4775.68,1107.0,4765.1273,4778.0785,4754.6766,4757.755,1107.0
2025-01-10 09:55:00,4775.0,4791.1,4767.59,4787.47,3416.0,4757.0776,4773.1172,4749.6954,4769.5008,3416.0
2025-01-10 10:00:00,4773.12,4778.03,4766.53,4776.56,1098.0,4755.2046,4760.0962,4748.6394,4758.6317,1098.0
2025-01-10 10:05:00,4783.73,4783.73,4760.94,4763.07,828.0,4765.7748,4765.7748,4743.0704,4745.1924,828.0
2025-01-10 10:10:00,4763.35,4764.73,4755.05,4762.24,1003.0,4745.4713,4746.8461,4737.2025,4744.3655,1003.0
2025-01-10 10:15:00,4762.24,4773.49,4754.68,4764.38,2356.0,4744.3655,4755.5733,4736.8339,4746.4975,2356.0
2025-01-10 10:20:00,4756.83,4764.0,4756.33,4758.06,500.0,4738.9758,4746.1189,4738.4777,4740.2012,500.0
2025-01-10 10:25:00,4764.24,4767.06,4752.99,4767.06,900.0,4746.358,4749.1674,4735.1502,4749.1674,900.0
2025-01-10 10:30:00,4757.25,4766.79,4757.25,4766.78,1300.0,4739.3942,4748.8984,4739.3942,4748.8884,1300.0
2025-01-10 10:35:00,4766.78,4769.93,4760.05,4766.0,1807.0,4748.8884,4752.0266,4742.1837,4748.1114,1807.0
2025-01-10 10:40:00,4767.0,4770.1,4759.04,4765.26,1300.0,4749.1076,4752.196,4741.1775,4747.3741,1300.0
2025-01-10 10:45:00,4766.52,4768.03,4760.55,4760.55,2026.0,4748.6294,4750.1338,4742.6818,4742.6818,2026.0
2025-01-10 10:50:00,4762.0,4764.14,4753.5,4759.65,635.0,4744.1264,4746.2584,4735.6583,4741.7852,635.0
2025-01-10 10:55:00,4759.65,4768.99,4753.0,4753.0,1865.0,4741.7852,4751.0901,4735.1602,4735.1602,1865.0
2025-01-10 11:00:00,4745.0,4745.0,4732.23,4737.29,500.0,4727.1902,4727.1902,4714.4681,4719.5091,500.0
2025-01-10 11:05:00,4734.04,4734.04,4721.29,4727.6,900.0,4716.2713,4716.2713,4703.5692,4709.8555,900.0
2025-01-10 11:10:00,4723.62,4728.42,4723.62,4728.18,500.0,4705.8904,4710.6724,4705.8904,4710.4333,500.0
2025-01-10 11:15:00,4725.1,4732.84,4725.09,4732.1,572.0,4707.3649,4715.0758,4707.3549,4714.3386,572.0
2025-01-10 11:20:00,4729.0,4731.0,4729.0,4731.0,200.0,4711.2502,4713.2427,4711.2502,4713.2427,200.0
2025-01-10 11:25:00,4725.04,4729.38,4720.0,4720.0,500.0,4707.3051,4711.6288,4702.284,4702.284,500.0
2025-01-10 11:30:00,4725.68,4725.68,4725.68,4725.68,100.0,4707.9427,4707.9427,4707.9427,4707.9427,100.0
2025-01-10 11:35:00,4726.7,4726.94,4723.93,4726.94,300.0,4708.9589,4709.198,4706.1993,4709.198,300.0
2025-01-10 11:40:00,4730.46,4730.46,4730.46,4730.46,100.0,4712.7048,4712.7048,4712.7048,4712.7048,100.0
2025-01-10 11:45:00,4732.11,4732.12,4723.81,4724.49,754.0,4714.3486,4714.3585,4706.0797,4706.7572,754.0
2025-01-10 11:50:00,4721.32,4721.32,4721.32,4721.32,100.0,4703.5991,4703.5991,4703.5991,4703.5991,100.0
2025-01-10 11:55:00,4723.19,4723.19,4705.93,4705.94,400.0,4705.4621,4705.4621,4688.2668,4688.2768,400.0
2025-01-10 12:00:00,4708.67,4708.67,4708.67,4708.67,400.0,4690.9966,4690.9966,4690.9966,4690.9966,400.0
2025-01-10 12:05:00,4712.4,4712.4,4712.39,4712.4,100.0,4694.7126,4694.7126,4694.7026,4694.7126,100.0
2025-01-10 12:10:00,4708.95,4711.73,4700.16,4711.73,900.0,4691.2755,4694.0451,4682.5185,4694.0451,900.0
2025-01-10 12:15:00,4711.73,4711.73,4711.73,4711.73,0.0,4694.0451,4694.0451,4694.0451,4694.0451,0.0
2025-01-10 12:20:00,4710.0,4710.0,4710.0,4710.0,100.0,4692.3216,4692.3216,4692.3216,4692.3216,100.0
2025-01-10 12:25:00,4713.46,4722.0,4710.13,4718.32,850.0,4695.7686,4704.2765,4692.4511,4700.6103,850.0
2025-01-10 12:30:00,4725.88,4725.88,4725.88,4725.88,200.0,4708.142,4708.142,4708.142,4708.142,200.0
2025-01-10 12:35:00,4725.77,4729.93,4725.76,4729.93,609.0,4708.0324,4712.1768,4708.0224,4712.1768,609.0
2025-01-10 12:40:00,4729.93,4729.93,4729.93,4729.93,0.0,4712.1768,4712.1768,4712.1768,4712.1768,0.0
2025-01-10 12:45:00,4730.1,4730.1,4730.1,4730.1,100.0,4712.3461,4712.3461,4712.3461,4712.3461,100.0
2025-01-10 12:50:00,4730.1,4730.1,4730.1,4730.1,0.0,4712.3461,4712.3461,4712.3461,4712.3461,0.0
2025-01-10 12:55:00,4730.1,4730.1,4730.1,4730.1,0.0,4712.3461,4712.3461,4712.3461,4712.3461,0.0
2025-01-10 13:00:00,4732.37,4732.37,4732.37,4732.37,100.0,4714.6076,4714.6076,4714.6076,4714.6076,100.0
2025-01-10 13:05:00,4732.37,4732.37,4732.37,4732.37,0.0,4714.6076,4714.6076,4714.6076,4714.6076,0.0
2025-01-10 13:10:00,4754.31,4754.31,4747.32,4747.32,297.0,4736.4652,4736.4652,4729.5015,4729.5015,297.0
2025-01-10 13:15:00,4742.84,4742.84,4742.84,4742.84,100.0,4725.0383,4725.0383,4725.0383,4725.0383,100.0
2025-01-10 13:20:00,4751.11,4751.11,4751.11,4751.11,100.0,4733.2773,4733.2773,4733.2773,4733.2773,100.0
2025-01-10 13:25:00,4754.16,4754.16,4754.16,4754.16,100.0,4736.3158,4736.3158,4736.3158,4736.3158,100.0
2025-01-10 13:30:00,4750.0,4757.09,4750.0,4757.09,566.0,4732.1714,4739.2348,4732.1714,4739.2348,566.0
2025-01-10 13:35:00,4757.09,4757.09,4757.09,4757.09,0.0,4739.2348,4739.2348,4739.2348,4739.2348,0.0
2025-01-10 13:40:00,4751.26,4753.23,4751.25,4753.23,220.0,4733.4267,4735.3893,4733.4167,4735.3893,220.0
2025-01-10 13:45:00,4756.23,4756.23,4756.22,4756.23,100.0,4738.378,4738.378,4738.3681,4738.378,100.0
2025-01-10 13:50:00,4762.32,4762.32,4762.32,4762.32,100.0,4744.4452,4744.4452,4744.4452,4744.4452,100.0
2025-01-10 13:55:00,4765.05,4766.87,4765.05,4766.29,500.0,4747.1649,4748.9781,4747.1649,4748.4003,500.0
2025-01-10 14:00:00,4768.07,4768.07,4767.35,4767.36,300.0,4750.1736,4750.1736,4749.4563,4749.4663,300.0
2025-01-10 14:05:00,4765.09,4765.09,4760.42,4760.42,452.0,4747.2048,4747.2048,4742.5523,4742.5523,452.0
2025-01-10 14:10:00,4755.55,4755.55,4755.55,4755.55,100.0,4737.7006,4737.7006,4737.7006,4737.7006,100.0
2025-01-10 14:15:00,4762.07,4763.54,4762.07,4763.54,200.0,4744.1961,4745.6606,4744.1961,4745.6606,200.0
2025-01-10 14:20:00,4761.68,4761.68,4757.99,4757.99,200.0,4743.8076,4743.8076,4740.1314,4740.1314,200.0
2025-01-10 14:25:00,4758.25,4758.25,4758.25,4758.25,100.0,4740.3905,4740.3905,4740.3905,4740.3905,100.0
2025-01-10 14:30:00,4750.15,4751.79,4748.65,4748.66,300.0,4732.3209,4733.9547,4730.8265,4730.8365,300.0
2025-01-10 14:35:00,4743.38,4743.38,4743.38,4743.38,100.0,4725.5763,4725.5763,4725.5763,4725.5763,100.0
2025-01-10 14:40:00,4742.13,4742.42,4742.13,4742.41,200.0,4724.331,4724.6199,4724.331,4724.6099,200.0
2025-01-10 14:45:00,4739.44,4740.79,4739.44,4740.79,300.0,4721.6511,4722.996,4721.6511,4722.996,300.0
2025-01-10 14:50:00,4745.7,4746.8,4745.7,4746.8,200.0,4727.8876,4728.9834,4727.8876,4728.9834,200.0
2025-01-10 14:55:00,4756.4,4756.52,4756.19,4756.19,503.0,4738.5474,4738.667,4738.3382,4738.3382,503.0
2025-01-10 15:00:00,4756.19,4756.19,4749.99,4749.99,700.0,4738.3382,4738.3382,4732.1615,4732.1615,700.0
2025-01-10 15:05:00,4747.97,4748.87,4740.61,4741.34,530.0,4730.149,4731.0457,4722.8167,4723.5439,530.0
2025-01-10 15:10:00,4736.09,4736.09,4727.16,4727.16,489.0,4718.3136,4718.3136,4709.4172,4709.4172,489.0
2025-01-10 15:15:00,4727.88,4729.17,4727.88,4729.16,200.0,4710.1345,4711.4196,4710.1345,4711.4096,200.0
2025-01-10 15:20:00,4727.54,4729.11,4727.05,4727.06,400.0,4709.7957,4711.3598,4709.3076,4709.3175,400.0
2025-01-10 15:25:00,4730.44,4730.44,4730.44,4730.44,100.0,4712.6848,4712.6848,4712.6848,4712.6848,100.0
2025-01-10 15:30:00,4731.9,4731.9,4726.89,4728.79,600.0,4714.1394,4714.1394,4709.1482,4711.041,600.0
2025-01-10 15:35:00,4729.66,4731.04,4725.0,4725.48,1381.0,4711.9078,4713.2826,4707.2653,4707.7435,1381.0
2025-01-10 15:40:00,4725.98,4729.9,4725.91,4728.61,1065.0,4708.2416,4712.1469,4708.1718,4710.8617,1065.0
2025-01-10 15:45:00,4728.82,4732.21,4724.65,4724.65,900.0,4711.0709,4714.4482,4706.9166,4706.9166,900.0
2025-01-10 15:50:00,4725.8,4739.5,4725.79,4736.64,2300.0,4708.0623,4721.7108,4708.0523,4718.8616,2300.0
2025-01-10 15:55:00,4739.55,4740.3,4733.89,4736.82,3424.0,4721.7606,4722.5078,4716.1219,4719.0409,3424.0
2025-01-13 09:30:00,4710.29,4710.29,4660.32,4685.24,3114.0,4692.6105,4692.6105,4642.828,4667.6545,3114.0
2025-01-13 09:35:00,4696.43,4697.75,4685.0,4692.01,800.0,4678.8025,4680.1175,4667.4154,4674.3991,800.0
2025-01-13 09:40:00,4691.95,4701.0,4687.52,4698.57,1083.0,4674.3393,4683.3553,4669.9259,4680.9345,1083.0
2025-01-13 09:45:00,4701.76,4701.76,4698.38,4698.38,1500.0,4684.1125,4684.1125,4680.7452,4680.7452,1500.0
2025-01-13 09:50:00,4700.23,4701.34,4698.71,4698.72,400.0,4682.5882,4683.6941,4681.0739,4681.0839,400.0
2025-01-13 09:55:00,4698.71,4701.66,4697.01,4697.01,500.0,4681.0739,4684.0129,4679.3803,4679.3803,500.0
2025-01-13 10:00:00,4686.7,4695.63,4684.11,4694.37,1438.0,4669.109,4678.0055,4666.5287,4676.7502,1438.0
2025-01-13 10:05:00,4698.63,4698.63,4685.98,4687.55,12300.0,4680.9942,4680.9942,4668.3917,4669.9558,12300.0
2025-01-13 10:10:00,4680.98,4680.98,4680.98,4680.98,100.0,4663.4105,4663.4105,4663.4105,4663.4105,100.0
2025-01-13 10:15:00,4682.03,4694.18,4682.03,4693.2,1000.0,4664.4565,4676.5609,4664.4565,4675.5846,1000.0
2025-01-13 10:20:00,4698.57,4714.72,4697.9,4710.0,1267.0,4680.9345,4697.0238,4680.267,4692.3216,1267.0
2025-01-13 10:25:00,4692.05,4703.25,4692.05,4699.41,319.0,4674.4389,4685.5969,4674.4389,4681.7713,319.0
2025-01-13 10:30:00,4697.91,4722.01,4697.91,4716.67,800.0,4680.2769,4704.2865,4680.2769,4698.9665,800.0
2025-01-13 10:35:00,4717.02,4720.15,4717.0,4720.15,1837.0,4699.3152,4702.4335,4699.2953,4702.4335,1837.0
2025-01-13 10:40:00,4725.07,4731.1,4725.07,4731.1,1120.0,4707.335,4713.3424,4707.335,4713.3424,1120.0
2025-01-13 10:45:00,4731.1,4731.1,4731.1,4731.1,0.0,4713.3424,4713.3424,4713.3424,4713.3424,0.0
2025-01-13 10:50:00,4739.24,4739.24,4727.06,4727.72,500.0,4721.4518,4721.4518,4709.3175,4709.9751,500.0
2025-01-13 10:55:00,4727.72,4727.72,4727.72,4727.72,0.0,4709.9751,4709.9751,4709.9751,4709.9751,0.0
2025-01-13 11:00:00,4729.73,4729.73,4722.48,4722.48,488.0,4711.9775,4711.9775,4704.7547,4704.7547,488.0
2025-01-13 11:05:00,4718.73,4725.7,4718.72,4725.7,599.0,4701.0188,4707.9626,4701.0088,4707.9626,599.0
2025-01-13 11:10:00,4730.84,4732.8,4730.84,4732.8,300.0,4713.0833,4715.036,4713.0833,4715.036,300.0
2025-01-13 11:15:00,4733.62,4733.62,4729.96,4729.97,200.0,4715.8529,4715.8529,4712.2066,4712.2166,200.0
2025-01-13 11:20:00,4730.93,4733.98,4730.93,4733.95,300.0,4713.173,4716.2116,4713.173,4716.1817,300.0
2025-01-13 11:25:00,4733.95,4733.95,4733.95,4733.95,0.0,4716.1817,4716.1817,4716.1817,4716.1817,0.0
2025-01-13 11:30:00,4733.22,4733.22,4733.21,4733.22,100.0,4715.4544,4715.4544,4715.4444,4715.4544,100.0
2025-01-13 11:35:00,4733.26,4733.26,4732.39,4732.39,400.0,4715.4943,4715.4943,4714.6275,4714.6275,400.0
2025-01-13 11:40:00,4739.0,4745.77,4739.0,4745.77,200.0,4721.2127,4727.9573,4721.2127,4727.9573,200.0
2025-01-13 11:45:00,4736.64,4736.64,4736.63,4736.64,101.0,4718.8616,4718.8616,4718.8516,4718.8616,101.0
2025-01-13 11:50:00,4736.64,4736.64,4736.64,4736.64,0.0,4718.8616,4718.8616,4718.8616,4718.8616,0.0
2025-01-13 11:55:00,4730.08,4730.08,4730.08,4730.08,100.0,4712.3262,4712.3262,4712.3262,4712.3262,100.0
2025-01-13 12:00:00,4730.08,4730.08,4730.08,4730.08,0.0,4712.3262,4712.3262,4712.3262,4712.3262,0.0
2025-01-13 12:05:00,4736.42,4736.42,4736.42,4736.42,100.0,4718.6424,4718.6424,4718.6424,4718.6424,100.0
2025-01-13 12:10:00,4738.08,4738.08,4733.53,4733.53,300.0,4720.2962,4720.2962,4715.7632,4715.7632,300.0
2025-01-13 12:15:00,4737.64,4737.64,4736.61,4736.62,300.0,4719.8578,4719.8578,4718.8317,4718.8416,300.0
2025-01-13 12:20:00,4738.31,4743.85,4738.31,4743.85,200.0,4720.5253,4726.0445,4720.5253,4726.0445,200.0
2025-01-13 12:25:00,4743.85,4743.85,4743.85,4743.85,0.0,4726.0445,4726.0445,4726.0445,4726.0445,0.0
2025-01-13 12:30:00,4740.78,4740.88,4740.78,4740.88,300.0,4722.986,4723.0857,4722.986,4723.0857,300.0
2025-01-13 12:35:00,4740.67,4740.67,4740.67,4740.67,100.0,4722.8764,4722.8764,4722.8764,4722.8764,100.0
2025-01-13 12:40:00,4740.03,4740.03,4737.25,4737.26,257.0,4722.2388,4722.2388,4719.4693,4719.4792,257.0
2025-01-13 12:45:00,4737.26,4737.26,4737.26,4737.26,0.0,4719.4792,4719.4792,4719.4792,4719.4792,0.0
2025-01-13 12:50:00,4743.69,4743.69,4743.69,4743.69,100.0,4725.8851,4725.8851,4725.8851,4725.8851,100.0
2025-01-13 12:55:00,4750.0,4750.0,4750.0,4750.0,100.0,4732.1714,4732.1714,4732.1714,4732.1714,100.0
2025-01-13 13:00:00,4749.0,4749.0,4749.0,4749.0,385.0,4731.1752,4731.1752,4731.1752,4731.1752,385.0
2025-01-13 13:05:00,4749.0,4749.0,4749.0,4749.0,0.0,4731.1752,4731.1752,4731.1752,4731.1752,0.0
2025-01-13 13:10:00,4749.96,4749.96,4749.96,4749.96,100.0,4732.1316,4732.1316,4732.1316,4732.1316,100.0
2025-01-13 13:15:00,4752.2,4752.2,4747.64,4747.64,900.0,4734.3632,4734.3632,4729.8203,4729.8203,900.0
2025-01-13 13:20:00,4752.49,4752.49,4752.49,4752.49,100.0,4734.6521,4734.6521,4734.6521,4734.6521,100.0
2025-01-13 13:25:00,4755.0,4755.0,4755.0,4755.0,100.0,4737.1527,4737.1527,4737.1527,4737.1527,100.0
2025-01-13 13:30:00,4762.24,4762.24,4762.24,4762.24,119.0,4744.3655,4744.3655,4744.3655,4744.3655,119.0
2025-01-13 13:35:00,4767.7,4767.7,4758.04,4758.04,217.0,4749.805,4749.805,4740.1812,4740.1812,217.0
2025-01-13 13:40:00,4758.04,4758.04,4758.04,4758.04,0.0,4740.1812,4740.1812,4740.1812,4740.1812,0.0
2025-01-13 13:45:00,4755.24,4755.24,4755.24,4755.24,100.0,4737.3918,4737.3918,4737.3918,4737.3918,100.0
2025-01-13 13:50:00,4752.76,4752.76,4752.76,4752.76,100.0,4734.9211,4734.9211,4734.9211,4734.9211,100.0
2025-01-13 13:55:00,4752.76,4752.76,4752.76,4752.76,0.0,4734.9211,4734.9211,4734.9211,4734.9211,0.0
2025-01-13 14:00:00,4758.37,4763.41,4758.37,4763.41,400.0,4740.51,4745.5311,4740.51,4745.5311,400.0
2025-01-13 14:05:00,4761.85,4761.85,4761.85,4761.85,1000.0,4743.9769,4743.9769,4743.9769,4743.9769,1000.0
2025-01-13 14:10:00,4764.51,4766.65,4761.99,4766.65,330.0,4746.627,4748.7589,4744.1164,4748.7589,330.0
2025-01-13 14:15:00,4764.18,4764.18,4763.43,4763.43,200.0,4746.2982,4746.2982,4745.551,4745.551,200.0
2025-01-13 14:20:00,4761.56,4761.56,4761.22,4761.23,200.0,4743.688,4743.688,4743.3493,4743.3593,200.0
2025-01-13 14:25:00,4760.88,4760.88,4760.88,4760.88,200.0,4743.0106,4743.0106,4743.0106,4743.0106,200.0
2025-01-13 14:30:00,4767.37,4767.37,4766.08,4766.08,200.0,4749.4762,4749.4762,4748.1911,4748.1911,200.0
2025-01-13 14:35:00,4765.14,4769.92,4765.14,4769.92,200.0,4747.2546,4752.0167,4747.2546,4752.0167,200.0
2025-01-13 14:40:00,4769.92,4769.92,4769.92,4769.92,0.0,4752.0167,4752.0167,4752.0167,4752.0167,0.0
2025-01-13 14:45:00,4770.53,4775.08,4762.72,4762.89,501.0,4752.6244,4757.1573,4744.8437,4745.013,501.0
2025-01-13 14:50:00,4762.89,4762.89,4762.89,4762.89,0.0,4745.013,4745.013,4745.013,4745.013,0.0
2025-01-13 14:55:00,4762.89,4762.89,4762.89,4762.89,0.0,4745.013,4745.013,4745.013,4745.013,0.0
2025-01-13 15:00:00,4765.73,4765.73,4764.03,4764.03,400.0,4747.8424,4747.8424,4746.1488,4746.1488,400.0
2025-01-13 15:05:00,4770.76,4770.76,4770.76,4770.76,100.0,4752.8535,4752.8535,4752.8535,4752.8535,100.0
2025-01-13 15:10:00,4771.07,4771.07,4771.06,4771.07,100.0,4753.1623,4753.1623,4753.1524,4753.1623,100.0
2025-01-13 15:15:00,4771.36,4771.36,4771.36,4771.36,100.0,4753.4513,4753.4513,4753.4513,4753.4513,100.0
2025-01-13 15:20:00,4778.46,4780.58,4778.0,4778.0,300.0,4760.5246,4762.6366,4760.0663,4760.0663,300.0
2025-01-13 15:25:00,4777.92,4777.92,4776.25,4776.25,400.0,4759.9866,4759.9866,4758.3229,4758.3229,400.0
2025-01-13 15:30:00,4774.06,4774.06,4773.32,4773.32,200.0,4756.1411,4756.1411,4755.4039,4755.4039,200.0
2025-01-13 15:35:00,4768.8,4770.33,4768.8,4770.32,478.0,4750.9009,4752.4251,4750.9009,4752.4152,478.0
2025-01-13 15:40:00,4774.18,4774.18,4758.4,4758.41,1634.0,4756.2607,4756.2607,4740.5399,4740.5499,1634.0
2025-01-13 15:45:00,4760.61,4761.8,4752.5,4752.51,1000.0,4742.7416,4743.9271,4734.662,4734.672,1000.0
2025-01-13 15:50:00,4764.78,4765.52,4755.03,4755.03,900.0,4746.896,4747.6332,4737.1825,4737.1825,900.0
2025-01-13 15:55:00,4760.28,4767.47,4759.33,4767.47,2546.0,4742.4128,4749.5759,4741.4664,4749.5759,2546.0
2025-01-14 09:30:00,4781.83,4781.83,4754.96,4754.97,2403.0,4763.882,4763.882,4737.1128,4737.1228,2403.0
2025-01-14 09:35:00,4751.07,4774.09,4751.07,4774.09,1300.0,4733.2374,4756.171,4733.2374,4756.171,1300.0
2025-01-14 09:40:00,4768.51,4771.05,4768.51,4771.04,305.0,4750.612,4753.1424,4750.612,4753.1325,305.0
2025-01-14 09:45:00,4788.66,4795.73,4788.17,4795.73,300.0,4770.6863,4777.7298,4770.1982,4777.7298,300.0
2025-01-14 09:50:00,4785.0,4785.0,4783.68,4783.68,200.0,4767.0401,4767.0401,4765.725,4765.725,200.0
2025-01-14 09:55:00,4786.44,4795.03,4786.43,4795.03,200.0,4768.4747,4777.0324,4768.4647,4777.0324,200.0
2025-01-14 10:00:00,4788.8,4788.8,4788.8,4788.8,100.0,4770.8258,4770.8258,4770.8258,4770.8258,100.0
2025-01-14 10:05:00,4787.31,4788.58,4787.31,4788.58,200.0,4769.3414,4770.6066,4769.3414,4770.6066,200.0
2025-01-14 10:10:00,4790.38,4799.57,4790.38,4797.32,533.0,4772.3999,4781.5554,4772.3999,4779.3138,533.0
2025-01-14 10:15:00,4800.46,4809.08,4800.46,4807.22,307.0,4782.442,4791.0297,4782.442,4789.1767,307.0
2025-01-14 10:20:00,4802.05,4802.05,4802.05,4802.05,100.0,4784.0261,4784.0261,4784.0261,4784.0261,100.0
2025-01-14 10:25:00,4794.49,4797.13,4794.48,4797.1,300.0,4776.4944,4779.1245,4776.4845,4779.0946,300.0
2025-01-14 10:30:00,4793.49,4793.49,4793.49,4793.49,125.0,4775.4982,4775.4982,4775.4982,4775.4982,125.0
2025-01-14 10:35:00,4794.52,4794.52,4794.52,4794.52,100.0,4776.5243,4776.5243,4776.5243,4776.5243,100.0
2025-01-14 10:40:00,4795.23,4806.26,4795.23,4805.15,951.0,4777.2317,4788.2203,4777.2317,4787.1144,951.0
2025-01-14 10:45:00,4799.56,4801.73,4799.56,4801.73,300.0,4781.5454,4783.7073,4781.5454,4783.7073,300.0
2025-01-14 10:50:00,4801.75,4806.32,4801.72,4806.32,500.0,4783.7272,4788.28,4783.6973,4788.28,500.0
2025-01-14 10:55:00,4801.44,4801.44,4793.78,4796.26,900.0,4783.4184,4783.4184,4775.7871,4778.2578,900.0
2025-01-14 11:00:00,4796.26,4796.26,4793.73,4793.73,268.0,4778.2578,4778.2578,4775.7373,4775.7373,268.0
2025-01-14 11:05:00,4789.45,4789.45,4783.83,4788.35,1100.0,4771.4734,4771.4734,4765.8744,4770.3775,1100.0
2025-01-14 11:10:00,4778.88,4778.88,4778.88,4778.88,100.0,4760.943,4760.943,4760.943,4760.943,100.0
2025-01-14 11:15:00,4778.88,4778.88,4778.88,4778.88,0.0,4760.943,4760.943,4760.943,4760.943,0.0
2025-01-14 11:20:00,4778.88,4778.88,4778.88,4778.88,0.0,4760.943,4760.943,4760.943,4760.943,0.0
2025-01-14 11:25:00,4777.93,4777.93,4775.82,4775.82,200.0,4759.9966,4759.9966,4757.8945,4757.8945,200.0
2025-01-14 11:30:00,4773.99,4773.99,4767.66,4767.66,200.0,4756.0714,4756.0714,4749.7651,4749.7651,200.0
2025-01-14 11:35:00,4776.04,4776.04,4776.04,4776.04,142.0,4758.1137,4758.1137,4758.1137,4758.1137,142.0
2025-01-14 11:40:00,4765.34,4765.34,4765.34,4765.34,100.0,4747.4538,4747.4538,4747.4538,4747.4538,100.0
2025-01-14 11:45:00,4765.34,4765.34,4765.34,4765.34,0.0,4747.4538,4747.4538,4747.4538,4747.4538,0.0
2025-01-14 11:50:00,4769.54,4769.54,4763.47,4763.47,239.0,4751.6381,4751.6381,4745.5909,4745.5909,239.0
2025-01-14 11:55:00,4752.28,4752.29,4752.28,4752.28,100.0,4734.4429,4734.4528,4734.4429,4734.4429,100.0
2025-01-14 12:00:00,4751.97,4756.1,4751.97,4755.9,400.0,4734.134,4738.2485,4734.134,4738.0493,400.0
2025-01-14 12:05:00,4759.18,4759.18,4759.18,4759.18,100.0,4741.317,4741.317,4741.317,4741.317,100.0
2025-01-14 12:10:00,4761.28,4761.28,4761.28,4761.28,100.0,4743.4091,4743.4091,4743.4091,4743.4091,100.0
2025-01-14 12:15:00,4757.97,4757.97,4757.96,4757.97,100.0,4740.1115,4740.1115,4740.1015,4740.1115,100.0
2025-01-14 12:20:00,4757.97,4757.97,4757.97,4757.97,0.0,4740.1115,4740.1115,4740.1115,4740.1115,0.0
2025-01-14 12:25:00,4755.73,4760.2,4755.73,4760.2,200.0,4737.8799,4742.3331,4737.8799,4742.3331,200.0
2025-01-14 12:30:00,4758.32,4758.43,4758.32,4758.43,300.0,4740.4602,4740.5698,4740.4602,4740.5698,300.0
2025-01-14 12:35:00,4760.86,4762.42,4757.31,4761.08,400.0,4742.9907,4744.5448,4739.454,4743.2098,400.0
2025-01-14 12:40:00,4762.0,4762.0,4762.0,4762.0,100.0,4744.1264,4744.1264,4744.1264,4744.1264,100.0
2025-01-14 12:45:00,4758.94,4758.94,4758.94,4758.94,100.0,4741.0779,4741.0779,4741.0779,4741.0779,100.0
2025-01-14 12:50:00,4762.76,4762.76,4762.75,4762.76,100.0,4744.8835,4744.8835,4744.8736,4744.8835,100.0
2025-01-14 12:55:00,4761.35,4761.35,4754.09,4754.1,1000.0,4743.4788,4743.4788,4736.2461,4736.256,1000.0
2025-01-14 13:00:00,4754.94,4760.0,4754.93,4760.0,200.0,4737.0929,4742.1339,4737.0829,4742.1339,200.0
2025-01-14 13:05:00,4760.0,4760.0,4760.0,4760.0,0.0,4742.1339,4742.1339,4742.1339,4742.1339,0.0
2025-01-14 13:10:00,4756.29,4756.29,4756.29,4756.29,100.0,4738.4378,4738.4378,4738.4378,4738.4378,100.0
2025-01-14 13:15:00,4754.93,4759.18,4754.93,4759.18,420.0,4737.0829,4741.317,4737.0829,4741.317,420.0
2025-01-14 13:20:00,4759.18,4759.18,4759.18,4759.18,0.0,4741.317,4741.317,4741.317,4741.317,0.0
2025-01-14 13:25:00,4760.55,4760.55,4759.57,4759.57,200.0,4742.6818,4742.6818,4741.7055,4741.7055,200.0
2025-01-14 13:30:00,4759.57,4759.57,4759.57,4759.57,0.0,4741.7055,4741.7055,4741.7055,4741.7055,0.0
2025-01-14 13:35:00,4760.0,4760.0,4760.0,4760.0,374.0,4742.1339,4742.1339,4742.1339,4742.1339,374.0
2025-01-14 13:40:00,4760.0,4761.3,4756.16,4760.44,996.0,4742.1339,4743.429,4738.3083,4742.5722,996.0
2025-01-14 13:45:00,4766.49,4766.5,4765.07,4765.07,432.0,4748.5995,4748.6095,4747.1849,4747.1849,432.0
2025-01-14 13:50:00,4765.34,4770.44,4764.85,4770.44,2609.0,4747.4538,4752.5347,4746.9657,4752.5347,2609.0
2025-01-14 13:55:00,4770.5,4774.51,4770.5,4771.26,1100.0,4752.5945,4756.5894,4752.5945,4753.3516,1100.0
2025-01-14 14:00:00,4771.29,4771.29,4771.29,4771.29,100.0,4753.3815,4753.3815,4753.3815,4753.3815,100.0
2025-01-14 14:05:00,4765.88,4775.0,4765.88,4775.0,500.0,4747.9918,4757.0776,4747.9918,4757.0776,500.0
2025-01-14 14:10:00,4775.0,4776.0,4775.0,4775.0,1000.0,4757.0776,4758.0738,4757.0776,4757.0776,1000.0
2025-01-14 14:15:00,4772.16,4778.51,4771.57,4775.0,1300.0,4754.2483,4760.5744,4753.6605,4757.0776,1300.0
2025-01-14 14:20:00,4775.0,4775.67,4775.0,4775.67,600.0,4757.0776,4757.7451,4757.0776,4757.7451,600.0
2025-01-14 14:25:00,4778.67,4778.67,4778.67,4778.67,100.0,4760.7338,4760.7338,4760.7338,4760.7338,100.0
2025-01-14 14:30:00,4775.31,4780.79,4775.0,4778.41,700.0,4757.3864,4762.8459,4757.0776,4760.4748,700.0
2025-01-14 14:35:00,4778.41,4778.41,4778.41,4778.41,0.0,4760.4748,4760.4748,4760.4748,4760.4748,0.0
2025-01-14 14:40:00,4778.41,4778.41,4778.41,4778.41,0.0,4760.4748,4760.4748,4760.4748,4760.4748,0.0
2025-01-14 14:45:00,4775.0,4776.87,4775.0,4775.0,482.0,4757.0776,4758.9406,4757.0776,4757.0776,482.0
2025-01-14 14:50:00,4775.0,4775.69,4775.0,4775.69,300.0,4757.0776,4757.765,4757.0776,4757.765,300.0
2025-01-14 14:55:00,4775.0,4778.07,4772.12,4773.99,1355.0,4757.0776,4760.1361,4754.2084,4756.0714,1355.0
2025-01-14 15:00:00,4773.63,4775.0,4770.0,4770.0,1192.0,4755.7127,4757.0776,4752.0964,4752.0964,1192.0
2025-01-14 15:05:00,4766.16,4768.19,4766.16,4768.19,200.0,4748.2708,4750.2932,4748.2708,4750.2932,200.0
2025-01-14 15:10:00,4764.54,4764.54,4764.54,4764.54,100.0,4746.6569,4746.6569,4746.6569,4746.6569,100.0
2025-01-14 15:15:00,4762.95,4770.06,4761.63,4767.06,2230.0,4745.0728,4752.1561,4743.7578,4749.1674,2230.0
2025-01-14 15:20:00,4766.1,4768.97,4766.1,4768.97,400.0,4748.211,4751.0702,4748.211,4751.0702,400.0
2025-01-14 15:25:00,4762.53,4762.53,4762.52,4762.53,100.0,4744.6544,4744.6544,4744.6444,4744.6544,100.0
2025-01-14 15:30:00,4769.3,4769.3,4769.3,4769.3,200.0,4751.399,4751.399,4751.399,4751.399,200.0
2025-01-14 15:35:00,4767.32,4767.33,4765.93,4765.93,200.0,4749.4264,4749.4364,4748.0416,4748.0416,200.0
2025-01-14 15:40:00,4764.41,4766.84,4764.41,4765.6,354.0,4746.5273,4748.9482,4746.5273,4747.7129,354.0
2025-01-14 15:45:00,4775.45,4775.45,4769.04,4769.04,650.0,4757.5259,4757.5259,4751.14,4751.14,650.0
2025-01-14 15:50:00,4776.93,4784.7,4765.02,4784.7,2519.0,4759.0003,4766.7412,4747.1351,4766.7412,2519.0
2025-01-14 15:55:00,4777.87,4782.78,4772.58,4776.84,4522.0,4759.9368,4764.8284,4754.6667,4758.9107,4522.0
2025-01-15 09:30:00,4851.73,4899.54,4834.6,4899.54,3810.0,4833.5196,4881.1501,4816.4539,4881.1501,3810.0
2025-01-15 09:35:00,4878.68,4883.0,4853.75,4871.33,5404.0,4860.3684,4864.6722,4835.532,4853.046,5404.0
2025-01-15 09:40:00,4864.49,4868.42,4861.97,4861.97,300.0,4846.2317,4850.147,4843.7212,4843.7212,300.0
2025-01-15 09:45:00,4861.05,4861.05,4844.03,4853.66,1200.0,4842.8046,4842.8046,4825.8485,4835.4424,1200.0
2025-01-15 09:50:00,4856.97,4863.0,4843.04,4857.45,2239.0,4838.7399,4844.7473,4824.8622,4839.2181,2239.0
2025-01-15 09:55:00,4857.66,4865.01,4857.66,4865.0,600.0,4839.4273,4846.7497,4839.4273,4846.7398,600.0
2025-01-15 10:00:00,4870.0,4870.0,4865.0,4865.0,400.0,4851.721,4851.721,4846.7398,4846.7398,400.0
2025-01-15 10:05:00,4868.25,4868.25,4850.46,4850.46,913.0,4849.9776,4849.9776,4832.2544,4832.2544,913.0
2025-01-15 10:10:00,4864.59,4865.05,4855.61,4855.61,400.0,4846.3313,4846.7896,4837.385,4837.385,400.0
2025-01-15 10:15:00,4849.55,4859.27,4849.55,4859.27,400.0,4831.3478,4841.0313,4831.3478,4841.0313,400.0
2025-01-15 10:20:00,4875.74,4875.74,4875.73,4875.74,200.0,4857.4395,4857.4395,4857.4295,4857.4395,200.0
2025-01-15 10:25:00,4880.64,4888.88,4880.64,4888.88,300.0,4862.3211,4870.5302,4862.3211,4870.5302,300.0
2025-01-15 10:30:00,4880.3,4880.3,4877.13,4877.13,400.0,4861.9824,4861.9824,4858.8243,4858.8243,400.0
2025-01-15 10:35:00,4872.15,4873.95,4871.89,4873.95,500.0,4853.863,4855.6562,4853.6039,4855.6562,500.0
2025-01-15 10:40:00,4873.95,4873.95,4873.95,4873.95,0.0,4855.6562,4855.6562,4855.6562,4855.6562,0.0
2025-01-15 10:45:00,4876.01,4876.01,4861.12,4861.12,200.0,4857.7085,4857.7085,4842.8743,4842.8743,200.0
2025-01-15 10:50:00,4858.09,4860.69,4858.09,4860.69,400.0,4839.8557,4842.446,4839.8557,4842.446,400.0
2025-01-15 10:55:00,4848.76,4848.76,4839.08,4839.08,500.0,4830.5607,4830.5607,4820.9171,4820.9171,500.0
2025-01-15 11:00:00,4837.95,4837.96,4829.19,4829.19,200.0,4819.7913,4819.8013,4811.0642,4811.0642,200.0
2025-01-15 11:05:00,4841.95,4843.18,4825.13,4831.36,2459.0,4823.7763,4825.0017,4807.0194,4813.2261,2459.0
2025-01-15 11:10:00,4849.9,4849.9,4849.89,4849.9,200.0,4831.6965,4831.6965,4831.6865,4831.6965,200.0
2025-01-15 11:15:00,4850.36,4852.88,4850.36,4852.88,1205.0,4832.1547,4834.6653,4832.1547,4834.6653,1205.0
2025-01-15 11:20:00,4841.69,4844.93,4838.22,4838.22,400.0,4823.5173,4826.7451,4820.0603,4820.0603,400.0
2025-01-15 11:25:00,4846.24,4849.75,4843.46,4849.75,804.0,4828.0502,4831.547,4825.2806,4831.547,804.0
2025-01-15 11:30:00,4840.46,4840.46,4838.7,4838.7,200.0,4822.2919,4822.2919,4820.5385,4820.5385,200.0
2025-01-15 11:35:00,4843.74,4858.08,4843.74,4858.08,400.0,4825.5596,4839.8458,4825.5596,4839.8458,400.0
2025-01-15 11:40:00,4858.08,4858.08,4858.08,4858.08,0.0,4839.8458,4839.8458,4839.8458,4839.8458,0.0
2025-01-15 11:45:00,4834.0,4834.0,4834.0,4834.0,100.0,4815.8561,4815.8561,4815.8561,4815.8561,100.0
2025-01-15 11:50:00,4842.56,4842.56,4830.27,4830.28,544.0,4824.384,4824.384,4812.1401,4812.1501,544.0
2025-01-15 11:55:00,4830.28,4830.28,4830.28,4830.28,0.0,4812.1501,4812.1501,4812.1501,4812.1501,0.0
2025-01-15 12:00:00,4833.63,4833.63,4833.63,4833.63,100.0,4815.4875,4815.4875,4815.4875,4815.4875,100.0
2025-01-15 12:05:00,4833.63,4833.63,4833.63,4833.63,0.0,4815.4875,4815.4875,4815.4875,4815.4875,0.0
2025-01-15 12:10:00,4833.63,4833.63,4833.63,4833.63,0.0,4815.4875,4815.4875,4815.4875,4815.4875,0.0
2025-01-15 12:15:00,4833.63,4833.63,4833.63,4833.63,0.0,4815.4875,4815.4875,4815.4875,4815.4875,0.0
2025-01-15 12:20:00,4832.94,4832.94,4831.72,4831.73,200.0,4814.8001,4814.8001,4813.5847,4813.5947,200.0
2025-01-15 12:25:00,4831.73,4831.73,4831.73,4831.73,0.0,4813.5947,4813.5947,4813.5947,4813.5947,0.0
2025-01-15 12:30:00,4831.73,4831.73,4831.73,4831.73,0.0,4813.5947,4813.5947,4813.5947,4813.5947,0.0
2025-01-15 12:35:00,4831.85,4831.85,4829.57,4829.57,200.0,4813.7142,4813.7142,4811.4428,4811.4428,200.0
2025-01-15 12:40:00,4829.57,4829.57,4829.57,4829.57,0.0,4811.4428,4811.4428,4811.4428,4811.4428,0.0
2025-01-15 12:45:00,4834.45,4834.79,4830.81,4830.82,600.0,4816.3045,4816.6432,4812.6781,4812.6881,600.0
2025-01-15 12:50:00,4829.09,4829.09,4829.09,4829.09,100.0,4810.9646,4810.9646,4810.9646,4810.9646,100.0
2025-01-15 12:55:00,4829.09,4829.09,4829.09,4829.09,0.0,4810.9646,4810.9646,4810.9646,4810.9646,0.0
2025-01-15 13:00:00,4829.4,4830.85,4826.53,4826.53,1100.0,4811.2734,4812.718,4808.4142,4808.4142,1100.0
2025-01-15 13:05:00,4826.53,4826.53,4826.53,4826.53,100.0,4808.4142,4808.4142,4808.4142,4808.4142,100.0
2025-01-15 13:10:00,4826.53,4826.53,4826.53,4826.53,0.0,4808.4142,4808.4142,4808.4142,4808.4142,0.0
2025-01-15 13:15:00,4826.53,4826.53,4826.53,4826.53,0.0,4808.4142,4808.4142,4808.4142,4808.4142,0.0
2025-01-15 13:20:00,4820.39,4820.39,4817.73,4817.73,300.0,4802.2972,4802.2972,4799.6472,4799.6472,300.0
2025-01-15 13:25:00,4818.32,4824.41,4815.73,4815.74,700.0,4800.235,4806.3021,4797.6547,4797.6647,700.0
2025-01-15 13:30:00,4824.13,4824.13,4824.12,4824.13,100.0,4806.0232,4806.0232,4806.0132,4806.0232,100.0
2025-01-15 13:35:00,4820.62,4820.62,4820.62,4820.62,100.0,4802.5264,4802.5264,4802.5264,4802.5264,100.0
2025-01-15 13:40:00,4819.93,4828.99,4819.93,4826.17,1621.0,4801.839,4810.8649,4801.839,4808.0555,1621.0
2025-01-15 13:45:00,4828.4,4828.4,4826.45,4826.61,400.0,4810.2772,4810.2772,4808.3345,4808.4939,400.0
2025-01-15 13:50:00,4828.16,4828.17,4828.16,4828.16,390.0,4810.0381,4810.048,4810.0381,4810.0381,390.0
2025-01-15 13:55:00,4828.16,4828.17,4826.93,4826.94,207.0,4810.0381,4810.048,4808.8127,4808.8226,207.0
2025-01-15 14:00:00,4825.04,4825.04,4825.04,4825.04,300.0,4806.9298,4806.9298,4806.9298,4806.9298,300.0
2025-01-15 14:05:00,4825.04,4829.71,4825.04,4829.71,200.0,4806.9298,4811.5822,4806.9298,4811.5822,200.0
2025-01-15 14:10:00,4826.35,4827.13,4826.35,4827.13,300.0,4808.2349,4809.0119,4808.2349,4809.0119,300.0
2025-01-15 14:15:00,4829.2,4831.34,4825.34,4825.34,1000.0,4811.0742,4813.2061,4807.2286,4807.2286,1000.0
2025-01-15 14:20:00,4823.0,4823.0,4822.37,4822.37,312.0,4804.8974,4804.8974,4804.2698,4804.2698,312.0
2025-01-15 14:25:00,4825.99,4826.19,4824.08,4826.19,400.0,4807.8762,4808.0755,4805.9734,4808.0755,400.0
2025-01-15 14:30:00,4824.81,4824.81,4824.8,4824.81,100.0,4806.7006,4806.7006,4806.6907,4806.7006,100.0
2025-01-15 14:35:00,4824.81,4824.81,4824.81,4824.81,0.0,4806.7006,4806.7006,4806.7006,4806.7006,0.0
2025-01-15 14:40:00,4822.8,4826.46,4819.99,4819.99,400.0,4804.6982,4808.3444,4801.8987,4801.8987,400.0
2025-01-15 14:45:00,4819.56,4819.56,4819.55,4819.56,100.0,4801.4703,4801.4703,4801.4604,4801.4703,100.0
2025-01-15 14:50:00,4816.08,4818.74,4815.71,4818.11,800.0,4798.0034,4800.6534,4797.6348,4800.0258,800.0
2025-01-15 14:55:00,4818.11,4818.11,4818.11,4818.11,0.0,4800.0258,4800.0258,4800.0258,4800.0258,0.0
2025-01-15 15:00:00,4820.35,4821.46,4820.34,4821.46,200.0,4802.2574,4803.3632,4802.2474,4803.3632,200.0
2025-01-15 15:05:00,4821.46,4821.46,4821.46,4821.46,0.0,4803.3632,4803.3632,4803.3632,4803.3632,0.0
2025-01-15 15:10:00,4824.79,4825.52,4824.79,4825.5,700.0,4806.6807,4807.408,4806.6807,4807.388,700.0
2025-01-15 15:15:00,4825.5,4825.5,4824.37,4824.38,200.0,4807.388,4807.388,4806.2623,4806.2722,200.0
2025-01-15 15:20:00,4822.92,4824.38,4820.05,4820.06,400.0,4804.8177,4806.2722,4801.9585,4801.9685,400.0
2025-01-15 15:25:00,4820.06,4824.03,4816.76,4820.06,700.0,4801.9685,4805.9236,4798.6809,4801.9685,700.0
2025-01-15 15:30:00,4822.83,4822.83,4819.45,4820.46,300.0,4804.7281,4804.7281,4801.3608,4802.367,300.0
2025-01-15 15:35:00,4822.83,4822.83,4819.65,4819.65,200.0,4804.7281,4804.7281,4801.56,4801.56,200.0
2025-01-15 15:40:00,4819.91,4822.42,4819.91,4822.41,300.0,4801.819,4804.3196,4801.819,4804.3096,300.0
2025-01-15 15:45:00,4822.54,4822.54,4822.54,4822.54,200.0,4804.4392,4804.4392,4804.4392,4804.4392,200.0
2025-01-15 15:50:00,4825.4,4828.86,4825.0,4826.24,3268.0,4807.2884,4810.7354,4806.8899,4808.1253,3268.0
2025-01-15 15:55:00,4826.38,4831.29,4820.52,4831.29,3255.0,4808.2647,4813.1563,4802.4267,4813.1563,3255.0
2025-01-16 09:30:00,4817.78,4817.78,4798.17,4817.41,2519.0,4799.697,4799.697,4780.1606,4799.3284,2519.0
2025-01-16 09:35:00,4811.39,4834.2,4811.39,4831.68,654.0,4793.331,4816.0554,4793.331,4813.5448,654.0
2025-01-16 09:40:00,4845.36,4845.36,4824.3,4824.31,400.0,4827.1735,4827.1735,4806.1925,4806.2025,400.0
2025-01-16 09:45:00,4818.49,4843.04,4818.49,4843.04,249.0,4800.4044,4824.8622,4800.4044,4824.8622,249.0
2025-01-16 09:50:00,4831.5,4848.04,4831.5,4833.0,696.0,4813.3655,4829.8434,4813.3655,4814.8599,696.0
2025-01-16 09:55:00,4827.28,4827.28,4818.05,4818.05,307.0,4809.1614,4809.1614,4799.966,4799.966,307.0
2025-01-16 10:00:00,4831.56,4831.56,4818.0,4818.0,234.0,4813.4253,4813.4253,4799.9162,4799.9162,234.0
2025-01-16 10:05:00,4834.38,4834.38,4821.2,4825.56,300.0,4816.2347,4816.2347,4803.1042,4807.4478,300.0
2025-01-16 10:10:00,4830.68,4840.16,4830.68,4840.16,800.0,4812.5486,4821.993,4812.5486,4821.993,800.0
2025-01-16 10:15:00,4833.1,4841.03,4833.1,4838.96,410.0,4814.9595,4822.8598,4814.9595,4820.7975,410.0
2025-01-16 10:20:00,4831.84,4843.38,4831.41,4831.41,511.0,4813.7042,4825.2009,4813.2759,4813.2759,511.0
2025-01-16 10:25:00,4841.05,4843.4,4833.37,4843.4,308.0,4822.8797,4825.2209,4815.2285,4825.2209,308.0
2025-01-16 10:30:00,4838.52,4856.9,4838.52,4853.06,1200.0,4820.3592,4838.6702,4820.3592,4834.8446,1200.0
2025-01-16 10:35:00,4839.26,4848.4,4839.26,4848.4,250.0,4821.0964,4830.2021,4821.0964,4830.2021,250.0
2025-01-16 10:40:00,4848.53,4850.64,4846.8,4850.64,400.0,4830.3316,4832.4337,4828.6081,4832.4337,400.0
2025-01-16 10:45:00,4848.2,4849.11,4848.19,4849.11,234.0,4830.0028,4830.9094,4829.9929,4830.9094,234.0
2025-01-16 10:50:00,4859.69,4860.0,4852.68,4859.99,405.0,4841.4497,4841.7586,4834.466,4841.7486,405.0
2025-01-16 10:55:00,4859.99,4859.99,4859.99,4859.99,0.0,4841.7486,4841.7486,4841.7486,4841.7486,0.0
2025-01-16 11:00:00,4860.0,4861.66,4858.63,4858.78,800.0,4841.7586,4843.4123,4840.3937,4840.5431,800.0
2025-01-16 11:05:00,4859.99,4859.99,4850.87,4850.88,1400.0,4841.7486,4841.7486,4832.6628,4832.6728,1400.0
2025-01-16 11:10:00,4850.88,4857.11,4843.69,4843.7,1591.0,4832.6728,4838.8794,4825.5098,4825.5197,1591.0
2025-01-16 11:15:00,4845.67,4845.67,4840.84,4840.84,700.0,4827.4823,4827.4823,4822.6705,4822.6705,700.0
2025-01-16 11:20:00,4842.0,4843.72,4838.85,4842.0,500.0,4823.8261,4825.5397,4820.6879,4823.8261,500.0
2025-01-16 11:25:00,4843.59,4861.37,4843.59,4861.37,1300.0,4825.4101,4843.1234,4825.4101,4843.1234,1300.0
2025-01-16 11:30:00,4861.37,4863.87,4854.81,4854.81,766.0,4843.1234,4845.614,4836.588,4836.588,766.0
2025-01-16 11:35:00,4851.63,4851.63,4851.63,4851.63,100.0,4833.42,4833.42,4833.42,4833.42,100.0
2025-01-16 11:40:00,4854.6,4859.33,4852.32,4859.33,500.0,4836.3788,4841.0911,4834.1074,4841.0911,500.0
2025-01-16 11:45:00,4862.05,4862.96,4860.0,4860.0,1046.0,4843.8009,4844.7074,4841.7586,4841.7586,1046.0
2025-01-16 11:50:00,4860.95,4866.0,4860.01,4866.0,1120.0,4842.705,4847.736,4841.7685,4847.736,1120.0
2025-01-16 11:55:00,4871.1,4872.52,4871.09,4872.52,200.0,4852.8169,4854.2316,4852.8069,4854.2316,200.0
2025-01-16 12:00:00,4871.72,4871.72,4867.05,4869.98,500.0,4853.4346,4853.4346,4848.7821,4851.7011,500.0
2025-01-16 12:05:00,4867.66,4872.41,4867.66,4872.41,404.0,4849.3898,4854.122,4849.3898,4854.122,404.0
2025-01-16 12:10:00,4876.17,4880.14,4876.17,4880.14,200.0,4857.8679,4861.823,4857.8679,4861.823,200.0
2025-01-16 12:15:00,4873.62,4873.62,4873.09,4873.1,200.0,4855.3274,4855.3274,4854.7994,4854.8094,200.0
2025-01-16 12:20:00,4867.03,4876.84,4867.03,4876.84,306.0,4848.7622,4858.5353,4848.7622,4858.5353,306.0
2025-01-16 12:25:00,4876.84,4885.47,4876.84,4885.47,325.0,4858.5353,4867.133,4858.5353,4867.133,325.0
2025-01-16 12:30:00,4884.47,4884.47,4884.47,4884.47,100.0,4866.1367,4866.1367,4866.1367,4866.1367,100.0
2025-01-16 12:35:00,4877.45,4886.91,4877.45,4886.91,400.0,4859.1431,4868.5676,4859.1431,4868.5676,400.0
2025-01-16 12:40:00,4889.21,4889.21,4886.19,4886.2,200.0,4870.8589,4870.8589,4867.8503,4867.8602,200.0
2025-01-16 12:45:00,4881.03,4886.2,4881.03,4886.2,203.0,4862.7096,4867.8602,4862.7096,4867.8602,203.0
2025-01-16 12:50:00,4888.72,4888.72,4888.72,4888.72,100.0,4870.3708,4870.3708,4870.3708,4870.3708,100.0
2025-01-16 12:55:00,4881.12,4889.2,4881.12,4889.2,204.0,4862.7993,4870.849,4862.7993,4870.849,204.0
2025-01-16 13:00:00,4894.47,4898.66,4894.47,4894.67,300.0,4876.0992,4880.2734,4876.0992,4876.2984,300.0
2025-01-16 13:05:00,4894.45,4898.69,4894.45,4894.88,400.0,4876.0792,4880.3033,4876.0792,4876.5076,400.0
2025-01-16 13:10:00,4893.71,4898.44,4893.71,4898.44,300.0,4875.342,4880.0543,4875.342,4880.0543,300.0
2025-01-16 13:15:00,4890.97,4890.97,4890.97,4890.97,104.0,4872.6123,4872.6123,4872.6123,4872.6123,104.0
2025-01-16 13:20:00,4899.02,4899.02,4899.02,4899.02,100.0,4880.6321,4880.6321,4880.6321,4880.6321,100.0
2025-01-16 13:25:00,4893.42,4901.6,4889.21,4895.14,997.0,4875.0531,4883.2024,4870.8589,4876.7667,997.0
2025-01-16 13:30:00,4888.71,4899.61,4888.71,4899.61,200.0,4870.3608,4881.2199,4870.3608,4881.2199,200.0
2025-01-16 13:35:00,4897.4,4897.4,4895.93,4895.93,200.0,4879.0182,4879.0182,4877.5537,4877.5537,200.0
2025-01-16 13:40:00,4900.7,4900.7,4890.13,4898.17,300.0,4882.3058,4882.3058,4871.7755,4879.7853,300.0
2025-01-16 13:45:00,4891.83,4891.83,4879.27,4879.27,800.0,4873.4691,4873.4691,4860.9562,4860.9562,800.0
2025-01-16 13:50:00,4888.93,4888.93,4888.92,4888.93,100.0,4870.58,4870.58,4870.57,4870.58,100.0
2025-01-16 13:55:00,4886.85,4891.28,4886.85,4891.28,300.0,4868.5078,4872.9211,4868.5078,4872.9211,300.0
2025-01-16 14:00:00,4887.04,4887.04,4881.4,4885.83,400.0,4868.6971,4868.6971,4863.0782,4867.4916,400.0
2025-01-16 14:05:00,4885.85,4885.85,4880.21,4880.21,200.0,4867.5115,4867.5115,4861.8927,4861.8927,200.0
2025-01-16 14:10:00,4885.34,4885.34,4879.49,4879.49,300.0,4867.0034,4867.0034,4861.1754,4861.1754,300.0
2025-01-16 14:15:00,4879.49,4879.49,4879.49,4879.49,0.0,4861.1754,4861.1754,4861.1754,4861.1754,0.0
2025-01-16 14:20:00,4878.1,4883.41,4878.09,4883.28,500.0,4859.7906,4865.0807,4859.7807,4864.9512,500.0
2025-01-16 14:25:00,4872.14,4880.97,4872.14,4880.97,200.0,4853.853,4862.6498,4853.853,4862.6498,200.0
2025-01-16 14:30:00,4883.14,4883.65,4869.08,4869.08,538.0,4864.8117,4865.3198,4850.8045,4850.8045,538.0
2025-01-16 14:35:00,4879.34,4879.34,4879.34,4879.34,100.0,4861.026,4861.026,4861.026,4861.026,100.0
2025-01-16 14:40:00,4867.75,4878.14,4867.75,4878.14,400.0,4849.4795,4859.8305,4849.4795,4859.8305,400.0
2025-01-16 14:45:00,4880.78,4880.79,4872.24,4874.49,600.0,4862.4606,4862.4705,4853.9526,4856.1942,600.0
2025-01-16 14:50:00,4875.32,4875.32,4868.54,4868.54,300.0,4857.0211,4857.0211,4850.2665,4850.2665,300.0
2025-01-16 14:55:00,4875.7,4878.04,4875.64,4875.64,761.0,4857.3996,4859.7308,4857.3399,4857.3399,761.0
2025-01-16 15:00:00,4874.06,4878.0,4874.06,4878.0,720.0,4855.7658,4859.691,4855.7658,4859.691,720.0
2025-01-16 15:05:00,4874.06,4874.06,4874.06,4874.06,100.0,4855.7658,4855.7658,4855.7658,4855.7658,100.0
2025-01-16 15:10:00,4880.77,4884.14,4878.89,4878.89,1030.0,4862.4506,4865.8079,4860.5777,4860.5777,1030.0
2025-01-16 15:15:00,4872.98,4872.98,4872.98,4872.98,100.0,4854.6898,4854.6898,4854.6898,4854.6898,100.0
2025-01-16 15:20:00,4868.43,4873.2,4862.63,4862.63,300.0,4850.1569,4854.909,4844.3787,4844.3787,300.0
2025-01-16 15:25:00,4869.15,4869.15,4864.54,4864.54,601.0,4850.8742,4850.8742,4846.2815,4846.2815,601.0
2025-01-16 15:30:00,4869.1,4876.12,4869.1,4869.89,800.0,4850.8244,4857.818,4850.8244,4851.6114,800.0
2025-01-16 15:35:00,4876.38,4876.38,4866.58,4867.47,400.0,4858.0771,4858.0771,4848.3139,4849.2005,400.0
2025-01-16 15:40:00,4873.02,4873.02,4869.24,4869.24,400.0,4854.7297,4854.7297,4850.9639,4850.9639,400.0
2025-01-16 15:45:00,4873.86,4877.26,4867.25,4874.53,800.0,4855.5665,4858.9538,4848.9813,4856.234,800.0
2025-01-16 15:50:00,4870.0,4877.63,4870.0,4876.52,1244.0,4851.721,4859.3224,4851.721,4858.2165,1244.0
2025-01-16 15:55:00,4863.3,4869.43,4862.59,4869.43,3148.0,4845.0462,4851.1532,4844.3388,4851.1532,3148.0
2025-01-17 09:30:00,4950.0,4964.83,4900.0,4959.0,25150.0,4931.4207,4946.1951,4881.6084,4940.387,25150.0
2025-01-17 09:35:00,4938.0,4950.34,4938.0,4949.23,700.0,4919.4658,4931.7595,4919.4658,4930.6536,700.0
2025-01-17 09:40:00,4949.34,4958.8,4941.92,4942.5,2973.0,4930.7632,4940.1877,4923.3711,4923.9489,2973.0
2025-01-17 09:45:00,4954.79,4976.96,4954.79,4970.38,1259.0,4936.1928,4958.2796,4936.1928,4951.7243,1259.0
2025-01-17 09:50:00,4950.0,4954.19,4950.0,4950.0,1011.0,4931.4207,4935.595,4931.4207,4931.4207,1011.0
2025-01-17 09:55:00,4951.91,4951.91,4947.11,4948.5,400.0,4933.3236,4933.3236,4928.5416,4929.9264,400.0
2025-01-17 10:00:00,4950.56,4957.08,4950.55,4957.08,400.0,4931.9786,4938.4742,4931.9687,4938.4742,400.0
2025-01-17 10:05:00,4960.89,4960.89,4957.39,4957.39,300.0,4942.2699,4942.2699,4938.783,4938.783,300.0
2025-01-17 10:10:00,4950.58,4959.79,4949.94,4956.45,974.0,4931.9986,4941.174,4931.361,4937.8465,974.0
2025-01-17 10:15:00,4956.45,4956.45,4956.45,4956.45,0.0,4937.8465,4937.8465,4937.8465,4937.8465,0.0
2025-01-17 10:20:00,4956.58,4956.58,4951.6,4951.6,500.0,4937.9761,4937.9761,4933.0147,4933.0147,500.0
2025-01-17 10:25:00,4949.65,4956.16,4948.09,4956.16,1200.0,4931.0721,4937.5576,4929.5179,4937.5576,1200.0
2025-01-17 10:30:00,4956.63,4960.36,4954.24,4960.36,400.0,4938.0259,4941.7419,4935.6448,4941.7419,400.0
2025-01-17 10:35:00,4959.0,4963.29,4954.3,4963.29,328.0,4940.387,4944.6609,4935.7046,4944.6609,328.0
2025-01-17 10:40:00,4962.73,4974.03,4962.72,4973.38,900.0,4944.103,4955.3606,4944.093,4954.713,900.0
2025-01-17 10:45:00,4961.85,4972.98,4961.84,4968.36,600.0,4943.2263,4954.3145,4943.2163,4949.7118,600.0
2025-01-17 10:50:00,4974.78,4974.78,4974.78,4974.78,100.0,4956.1077,4956.1077,4956.1077,4956.1077,100.0
2025-01-17 10:55:00,4970.72,4974.99,4964.63,4964.63,1200.0,4952.063,4956.317,4945.9958,4945.9958,1200.0
2025-01-17 11:00:00,4964.63,4964.63,4964.63,4964.63,0.0,4945.9958,4945.9958,4945.9958,4945.9958,0.0
2025-01-17 11:05:00,4968.53,4968.53,4968.06,4968.06,200.0,4949.8812,4949.8812,4949.413,4949.413,200.0
2025-01-17 11:10:00,4962.06,4963.21,4951.65,4958.97,900.0,4943.4355,4944.5812,4933.0646,4940.3571,900.0
2025-01-17 11:15:00,4952.23,4952.23,4952.23,4952.23,100.0,4933.6424,4933.6424,4933.6424,4933.6424,100.0
2025-01-17 11:20:00,4954.46,4956.04,4940.35,4940.36,742.0,4935.864,4937.4381,4921.807,4921.8169,742.0
2025-01-17 11:25:00,4941.14,4941.14,4941.14,4941.14,100.0,4922.594,4922.594,4922.594,4922.594,100.0
2025-01-17 11:30:00,4940.46,4940.46,4924.91,4924.91,469.0,4921.9166,4921.9166,4906.4249,4906.4249,469.0
2025-01-17 11:35:00,4927.77,4927.77,4927.77,4927.77,400.0,4909.2742,4909.2742,4909.2742,4909.2742,400.0
2025-01-17 11:40:00,4927.77,4927.77,4927.77,4927.77,0.0,4909.2742,4909.2742,4909.2742,4909.2742,0.0
2025-01-17 11:45:00,4918.92,4918.92,4918.27,4918.27,244.0,4900.4574,4900.4574,4899.8098,4899.8098,244.0
2025-01-17 11:50:00,4918.27,4918.27,4918.27,4918.27,0.0,4899.8098,4899.8098,4899.8098,4899.8098,0.0
2025-01-17 11:55:00,4914.95,4914.95,4914.72,4914.72,200.0,4896.5023,4896.5023,4896.2732,4896.2732,200.0
2025-01-17 12:00:00,4909.93,4909.93,4909.93,4909.93,100.0,4891.5011,4891.5011,4891.5011,4891.5011,100.0
2025-01-17 12:05:00,4905.4,4905.4,4905.4,4905.4,100.0,4886.9882,4886.9882,4886.9882,4886.9882,100.0
2025-01-17 12:10:00,4899.27,4899.27,4899.27,4899.27,100.0,4880.8812,4880.8812,4880.8812,4880.8812,100.0
2025-01-17 12:15:00,4901.73,4901.73,4901.0,4901.61,300.0,4883.3319,4883.3319,4882.6047,4883.2124,300.0
2025-01-17 12:20:00,4910.25,4910.25,4907.0,4907.0,386.0,4891.8199,4891.8199,4888.5821,4888.5821,386.0
2025-01-17 12:25:00,4906.11,4906.11,4903.37,4903.38,200.0,4887.6955,4887.6955,4884.9658,4884.9757,200.0
2025-01-17 12:30:00,4907.52,4907.52,4894.45,4905.23,300.0,4889.1002,4889.1002,4876.0792,4886.8188,300.0
2025-01-17 12:35:00,4906.66,4906.66,4896.05,4896.05,403.0,4888.2434,4888.2434,4877.6732,4877.6732,403.0
2025-01-17 12:40:00,4896.05,4896.05,4896.05,4896.05,0.0,4877.6732,4877.6732,4877.6732,4877.6732,0.0
2025-01-17 12:45:00,4900.0,4905.5,4899.94,4905.5,300.0,4881.6084,4887.0878,4881.5486,4887.0878,300.0
2025-01-17 12:50:00,4905.5,4905.5,4902.13,4902.48,300.0,4887.0878,4887.0878,4883.7304,4884.0791,300.0
2025-01-17 12:55:00,4902.59,4902.59,4896.57,4896.57,300.0,4884.1887,4884.1887,4878.1913,4878.1913,300.0
2025-01-17 13:00:00,4907.78,4907.79,4907.78,4907.78,200.0,4889.3592,4889.3692,4889.3592,4889.3592,200.0
2025-01-17 13:05:00,4913.7,4913.71,4910.73,4911.98,478.0,4895.257,4895.267,4892.2981,4893.5435,478.0
2025-01-17 13:10:00,4910.7,4910.7,4910.69,4910.7,100.0,4892.2683,4892.2683,4892.2583,4892.2683,100.0
2025-01-17 13:15:00,4914.07,4915.35,4905.15,4905.15,300.0,4895.6256,4896.9008,4886.7391,4886.7391,300.0
2025-01-17 13:20:00,4911.22,4911.22,4911.22,4911.22,100.0,4892.7863,4892.7863,4892.7863,4892.7863,100.0
2025-01-17 13:25:00,4911.22,4911.22,4911.22,4911.22,0.0,4892.7863,4892.7863,4892.7863,4892.7863,0.0
2025-01-17 13:30:00,4909.57,4909.58,4909.57,4909.57,100.0,4891.1425,4891.1525,4891.1425,4891.1425,100.0
2025-01-17 13:35:00,4909.57,4909.57,4909.57,4909.57,0.0,4891.1425,4891.1425,4891.1425,4891.1425,0.0
2025-01-17 13:40:00,4909.57,4909.57,4909.57,4909.57,0.0,4891.1425,4891.1425,4891.1425,4891.1425,0.0
2025-01-17 13:45:00,4915.77,4921.06,4901.53,4901.53,1116.0,4897.3192,4902.5894,4883.1327,4883.1327,1116.0
2025-01-17 13:50:00,4910.36,4910.37,4910.36,4910.36,100.0,4891.9295,4891.9395,4891.9295,4891.9295,100.0
2025-01-17 13:55:00,4910.36,4910.36,4910.36,4910.36,0.0,4891.9295,4891.9295,4891.9295,4891.9295,0.0
2025-01-17 14:00:00,4910.36,4910.36,4910.36,4910.36,0.0,4891.9295,4891.9295,4891.9295,4891.9295,0.0
2025-01-17 14:05:00,4910.36,4910.36,4910.36,4910.36,0.0,4891.9295,4891.9295,4891.9295,4891.9295,0.0
2025-01-17 14:10:00,4920.57,4921.22,4920.57,4921.22,200.0,4902.1012,4902.7488,4902.1012,4902.7488,200.0
2025-01-17 14:15:00,4921.67,4922.83,4911.0,4911.0,1644.0,4903.1971,4904.3527,4892.5671,4892.5671,1644.0
2025-01-17 14:20:00,4917.31,4917.31,4917.31,4917.31,415.0,4898.8534,4898.8534,4898.8534,4898.8534,415.0
2025-01-17 14:25:00,4909.45,4909.45,4909.45,4909.45,100.0,4891.0229,4891.0229,4891.0229,4891.0229,100.0
2025-01-17 14:30:00,4916.09,4916.09,4916.08,4916.09,100.0,4897.638,4897.638,4897.6281,4897.638,100.0
2025-01-17 14:35:00,4916.28,4921.58,4916.28,4921.01,400.0,4897.8273,4903.1074,4897.8273,4902.5396,400.0
2025-01-17 14:40:00,4917.18,4921.3,4916.07,4921.3,560.0,4898.7239,4902.8285,4897.6181,4902.8285,560.0
2025-01-17 14:45:00,4921.3,4921.3,4921.3,4921.3,0.0,4902.8285,4902.8285,4902.8285,4902.8285,0.0
2025-01-17 14:50:00,4919.21,4919.21,4916.39,4916.39,700.0,4900.7463,4900.7463,4897.9369,4897.9369,700.0
2025-01-17 14:55:00,4915.64,4918.86,4915.64,4918.68,603.0,4897.1897,4900.3976,4897.1897,4900.2183,603.0
2025-01-17 15:00:00,4916.24,4916.24,4910.05,4910.06,200.0,4897.7875,4897.7875,4891.6207,4891.6307,200.0
2025-01-17 15:05:00,4907.57,4907.57,4906.5,4906.5,200.0,4889.15,4889.15,4888.084,4888.084,200.0
2025-01-17 15:10:00,4916.99,4916.99,4916.46,4916.47,200.0,4898.5346,4898.5346,4898.0066,4898.0166,200.0
2025-01-17 15:15:00,4916.02,4923.22,4916.02,4923.22,400.0,4897.5683,4904.7413,4897.5683,4904.7413,400.0
2025-01-17 15:20:00,4923.22,4923.22,4923.22,4923.22,0.0,4904.7413,4904.7413,4904.7413,4904.7413,0.0
2025-01-17 15:25:00,4923.9,4930.0,4923.9,4930.0,200.0,4905.4187,4911.4958,4905.4187,4911.4958,200.0
2025-01-17 15:30:00,4922.73,4922.73,4922.73,4922.73,200.0,4904.2531,4904.2531,4904.2531,4904.2531,200.0
2025-01-17 15:35:00,4926.78,4930.96,4922.66,4922.66,400.0,4908.2879,4912.4522,4904.1834,4904.1834,400.0
2025-01-17 15:40:00,4922.66,4922.66,4922.66,4922.66,200.0,4904.1834,4904.1834,4904.1834,4904.1834,200.0
2025-01-17 15:45:00,4922.87,4927.09,4920.0,4927.09,619.0,4904.3926,4908.5967,4901.5334,4908.5967,619.0
2025-01-17 15:50:00,4925.0,4929.01,4915.93,4929.01,715.0,4906.5146,4910.5095,4897.4786,4910.5095,715.0
2025-01-17 15:55:00,4922.32,4929.96,4915.0,4929.96,2631.0,4903.8446,4911.456,4896.5521,4911.456,2631.0
2025-01-21 09:30:00,4925.45,4934.62,4881.0,4922.76,5143.0,4906.9629,4916.0985,4862.6797,4904.283,5143.0
2025-01-21 09:35:00,4922.19,4922.19,4889.13,4889.14,2259.0,4903.7151,4903.7151,4870.7792,4870.7892,2259.0
2025-01-21 09:40:00,4889.73,4889.73,4879.04,4883.63,514.0,4871.377,4871.377,4860.7271,4865.2999,514.0
2025-01-21 09:45:00,4894.47,4894.47,4877.44,4880.35,402.0,4876.0992,4876.0992,4859.1331,4862.0322,402.0
2025-01-21 09:50:00,4870.11,4870.12,4836.96,4836.96,300.0,4851.8306,4851.8406,4818.805,4818.805,300.0
2025-01-21 09:55:00,4860.57,4860.58,4823.32,4827.01,1100.0,4842.3264,4842.3364,4805.2162,4808.8924,1100.0
2025-01-21 10:00:00,4833.45,4845.37,4788.4,4788.4,2261.0,4815.3082,4827.1835,4770.4273,4770.4273,2261.0
2025-01-21 10:05:00,4806.7,4810.01,4799.96,4799.96,1249.0,4788.6586,4791.9562,4781.9439,4781.9439,1249.0
2025-01-21 10:10:00,4797.17,4804.51,4774.05,4774.06,1600.0,4779.1644,4786.4768,4756.1312,4756.1411,1600.0
2025-01-21 10:15:00,4771.51,4771.51,4754.82,4769.34,800.0,4753.6007,4753.6007,4736.9733,4751.4388,800.0
2025-01-21 10:20:00,4772.15,4772.15,4752.88,4752.88,300.0,4754.2383,4754.2383,4735.0406,4735.0406,300.0
2025-01-21 10:25:00,4757.84,4767.04,4757.84,4767.03,1654.0,4739.982,4749.1475,4739.982,4749.1375,1654.0
2025-01-21 10:30:00,4766.77,4766.77,4758.37,4758.37,294.0,4748.8785,4748.8785,4740.51,4740.51,294.0
2025-01-21 10:35:00,4753.79,4753.79,4753.79,4753.79,100.0,4735.9472,4735.9472,4735.9472,4735.9472,100.0
2025-01-21 10:40:00,4749.0,4756.88,4747.49,4756.88,1151.0,4731.1752,4739.0256,4729.6708,4739.0256,1151.0
2025-01-21 10:45:00,4758.78,4759.84,4739.32,4739.32,904.0,4740.9185,4741.9745,4721.5315,4721.5315,904.0
2025-01-21 10:50:00,4748.15,4754.63,4748.15,4754.63,400.0,4730.3284,4736.784,4730.3284,4736.784,400.0
2025-01-21 10:55:00,4762.08,4770.0,4758.47,4758.48,870.0,4744.2061,4752.0964,4740.6096,4740.6196,870.0
2025-01-21 11:00:00,4754.73,4761.65,4754.73,4761.65,300.0,4736.8837,4743.7777,4736.8837,4743.7777,300.0
2025-01-21 11:05:00,4767.8,4768.3,4767.8,4768.3,200.0,4749.9046,4750.4027,4749.9046,4750.4027,200.0
2025-01-21 11:10:00,4778.79,4778.79,4769.18,4769.18,200.0,4760.8534,4760.8534,4751.2794,4751.2794,200.0
2025-01-21 11:15:00,4766.32,4766.32,4757.0,4759.61,611.0,4748.4302,4748.4302,4739.1452,4741.7454,611.0
2025-01-21 11:20:00,4755.06,4755.06,4742.34,4746.63,1075.0,4737.2124,4737.2124,4724.5402,4728.8141,1075.0
2025-01-21 11:25:00,4746.81,4747.24,4739.01,4739.93,2400.0,4728.9934,4729.4218,4721.2227,4722.1392,2400.0
2025-01-21 11:30:00,4734.03,4742.59,4725.01,4738.69,2980.0,4716.2614,4724.7892,4707.2752,4720.9039,2980.0
2025-01-21 11:35:00,4738.69,4740.19,4707.6,4707.6,4317.0,4720.9039,4722.3982,4689.9306,4689.9306,4317.0
2025-01-21 11:40:00,4718.44,4737.53,4718.44,4726.7,1300.0,4700.7299,4719.7482,4700.7299,4708.9589,1300.0
2025-01-21 11:45:00,4722.33,4736.69,4719.37,4728.25,788.0,4704.6053,4718.9114,4701.6564,4710.5031,788.0
2025-01-21 11:50:00,4730.0,4730.06,4709.83,4720.0,4292.0,4712.2465,4712.3063,4692.1522,4702.284,4292.0
2025-01-21 11:55:00,4725.45,4725.45,4715.01,4716.18,1309.0,4707.7136,4707.7136,4697.3128,4698.4784,1309.0
2025-01-21 12:00:00,4707.0,4712.04,4695.0,4695.0,4026.0,4689.3328,4694.3539,4677.3779,4677.3779,4026.0
2025-01-21 12:05:00,4695.0,4701.97,4691.82,4695.98,1607.0,4677.3779,4684.3217,4674.2098,4678.3542,1607.0
2025-01-21 12:10:00,4686.37,4687.0,4684.97,4684.97,1926.0,4668.7803,4669.4079,4667.3855,4667.3855,1926.0
2025-01-21 12:15:00,4684.9,4700.74,4684.22,4700.0,800.0,4667.3158,4683.0963,4666.6383,4682.3591,800.0
2025-01-21 12:20:00,4685.0,4705.9,4685.0,4700.19,700.0,4667.4154,4688.237,4667.4154,4682.5484,700.0
2025-01-21 12:25:00,4703.41,4703.59,4699.62,4699.9,1000.0,4685.7563,4685.9356,4681.9805,4682.2595,1000.0
2025-01-21 12:30:00,4703.57,4703.92,4690.56,4703.53,1985.0,4685.9157,4686.2644,4672.9545,4685.8758,1985.0
2025-01-21 12:35:00,4702.39,4705.0,4700.0,4700.26,700.0,4684.7401,4687.3403,4682.3591,4682.6181,700.0
2025-01-21 12:40:00,4700.0,4700.0,4700.0,4700.0,100.0,4682.3591,4682.3591,4682.3591,4682.3591,100.0
2025-01-21 12:45:00,4694.0,4695.0,4694.0,4695.0,200.0,4676.3816,4677.3779,4676.3816,4677.3779,200.0
2025-01-21 12:50:00,4700.0,4700.01,4700.0,4700.0,500.0,4682.3591,4682.3691,4682.3591,4682.3591,500.0
2025-01-21 12:55:00,4701.28,4709.52,4700.0,4700.0,5057.0,4683.6343,4691.8434,4682.3591,4682.3591,5057.0
2025-01-21 13:00:00,4701.37,4702.34,4690.26,4690.26,1374.0,4683.724,4684.6903,4672.6557,4672.6557,1374.0
2025-01-21 13:05:00,4692.37,4692.37,4691.92,4691.92,200.0,4674.7577,4674.7577,4674.3094,4674.3094,200.0
2025-01-21 13:10:00,4689.73,4694.46,4689.73,4691.39,400.0,4672.1276,4676.8399,4672.1276,4673.7814,400.0
2025-01-21 13:15:00,4693.21,4693.21,4690.29,4690.29,300.0,4675.5946,4675.5946,4672.6855,4672.6855,300.0
2025-01-21 13:20:00,4685.5,4691.42,4685.0,4690.08,1092.0,4667.9135,4673.8113,4667.4154,4672.4763,1092.0
2025-01-21 13:25:00,4685.38,4687.7,4683.98,4683.98,807.0,4667.794,4670.1053,4666.3992,4666.3992,807.0
2025-01-21 13:30:00,4682.55,4700.2,4682.33,4689.47,700.0,4664.9746,4682.5583,4664.7554,4671.8686,700.0
2025-01-21 13:35:00,4690.77,4703.57,4690.77,4700.0,1400.0,4673.1637,4685.9157,4673.1637,4682.3591,1400.0
2025-01-21 13:40:00,4693.34,4693.34,4692.54,4692.54,209.0,4675.7241,4675.7241,4674.9271,4674.9271,209.0
2025-01-21 13:45:00,4698.89,4698.9,4698.89,4698.89,100.0,4681.2533,4681.2632,4681.2533,4681.2533,100.0
2025-01-21 13:50:00,4686.98,4686.98,4686.98,4686.98,112.0,4669.388,4669.388,4669.388,4669.388,112.0
2025-01-21 13:55:00,4691.07,4691.07,4682.57,4690.79,1100.0,4673.4626,4673.4626,4664.9945,4673.1837,1100.0
2025-01-21 14:00:00,4682.57,4682.57,4680.0,4680.61,1400.0,4664.9945,4664.9945,4662.4342,4663.0419,1400.0
2025-01-21 14:05:00,4680.61,4684.41,4677.98,4682.0,4143.0,4663.0419,4666.8276,4660.4217,4664.4267,4143.0
2025-01-21 14:10:00,4678.0,4680.7,4665.0,4665.0,754.0,4660.4417,4663.1315,4647.4905,4647.4905,754.0
2025-01-21 14:15:00,4665.84,4677.53,4665.0,4665.0,677.0,4648.3273,4659.9734,4647.4905,4647.4905,677.0
2025-01-21 14:20:00,4665.0,4665.0,4665.0,4665.0,100.0,4647.4905,4647.4905,4647.4905,4647.4905,100.0
2025-01-21 14:25:00,4660.41,4660.42,4654.01,4658.92,716.0,4642.9177,4642.9277,4636.5417,4641.4333,716.0
2025-01-21 14:30:00,4654.01,4654.01,4628.89,4629.4,4634.0,4636.5417,4636.5417,4611.516,4612.0241,4634.0
2025-01-21 14:35:00,4625.0,4650.0,4615.0,4650.0,1104.0,4607.6406,4632.5468,4597.6781,4632.5468,1104.0
2025-01-21 14:40:00,4649.44,4652.72,4643.69,4643.7,1411.0,4631.9889,4635.2566,4626.2604,4626.2704,1411.0
2025-01-21 14:45:00,4634.5,4634.5,4634.5,4634.5,179.0,4617.1049,4617.1049,4617.1049,4617.1049,179.0
2025-01-21 14:50:00,4636.96,4636.96,4629.27,4630.49,5660.0,4619.5557,4619.5557,4611.8946,4613.11,5660.0
2025-01-21 14:55:00,4636.0,4652.91,4633.48,4646.46,1593.0,4618.5993,4635.4458,4616.0888,4629.0201,1593.0
2025-01-21 15:00:00,4649.99,4649.99,4639.64,4646.8,2000.0,4632.5368,4632.5368,4622.2256,4629.3588,2000.0
2025-01-21 15:05:00,4652.03,4662.1,4648.43,4662.1,700.0,4634.5691,4644.6013,4630.9827,4644.6013,700.0
2025-01-21 15:10:00,4663.95,4663.95,4656.82,4659.27,599.0,4646.4444,4646.4444,4639.3412,4641.782,599.0
2025-01-21 15:15:00,4659.74,4663.85,4655.55,4663.85,300.0,4642.2502,4646.3448,4638.0759,4646.3448,300.0
2025-01-21 15:20:00,4659.38,4665.61,4659.37,4663.96,1118.0,4641.8916,4648.0982,4641.8816,4646.4544,1118.0
2025-01-21 15:25:00,4667.45,4675.22,4664.6,4675.22,2400.0,4649.9313,4657.6721,4647.092,4657.6721,2400.0
2025-01-21 15:30:00,4677.74,4691.04,4677.74,4691.04,1100.0,4660.1826,4673.4327,4660.1826,4673.4327,1100.0
2025-01-21 15:35:00,4694.27,4712.57,4690.12,4709.24,2400.0,4676.6506,4694.8819,4672.5162,4691.5644,2400.0
2025-01-21 15:40:00,4709.06,4710.59,4695.71,4710.59,401.0,4691.3851,4692.9093,4678.0852,4692.9093,401.0
2025-01-21 15:45:00,4714.36,4714.36,4703.82,4703.82,3200.0,4696.6652,4696.6652,4686.1648,4686.1648,3200.0
2025-01-21 15:50:00,4695.92,4697.7,4681.2,4683.22,4834.0,4678.2944,4680.0677,4663.6297,4665.6421,4834.0
2025-01-21 15:55:00,4685.68,4688.09,4681.03,4681.74,6916.0,4668.0928,4670.4938,4663.4603,4664.1676,6916.0
2025-01-22 09:30:00,4681.56,4688.25,4646.0,4683.66,7240.0,4663.9883,4670.6532,4628.5618,4666.0804,7240.0
2025-01-22 09:35:00,4688.21,4688.91,4676.5,4680.21,4475.0,4670.6133,4671.3107,4658.9473,4662.6434,4475.0
2025-01-22 09:40:00,4680.05,4680.05,4662.21,4667.9,400.0,4662.484,4662.484,4644.7109,4650.3796,400.0
2025-01-22 09:45:00,4679.38,4679.38,4671.09,4674.8,1360.0,4661.8165,4661.8165,4653.5576,4657.2537,1360.0
2025-01-22 09:50:00,4679.13,4692.16,4678.49,4685.0,1350.0,4661.5674,4674.5485,4660.9298,4667.4154,1350.0
2025-01-22 09:55:00,4692.06,4704.51,4689.29,4689.29,403.0,4674.4489,4686.8522,4671.6893,4671.6893,403.0
2025-01-22 10:00:00,4684.74,4692.12,4682.5,4685.73,3200.0,4667.1564,4674.5087,4664.9248,4668.1427,3200.0
2025-01-22 10:05:00,4665.1,4665.1,4665.1,4665.1,200.0,4647.5901,4647.5901,4647.5901,4647.5901,200.0
2025-01-22 10:10:00,4665.09,4679.61,4665.09,4679.61,900.0,4647.5801,4662.0456,4647.5801,4662.0456,900.0
2025-01-22 10:15:00,4671.68,4674.81,4671.48,4674.81,1676.0,4654.1454,4657.2636,4653.9461,4657.2636,1676.0
2025-01-22 10:20:00,4675.25,4675.25,4672.7,4672.96,911.0,4657.702,4657.702,4655.1616,4655.4206,911.0
2025-01-22 10:25:00,4668.28,4678.7,4668.28,4677.99,1200.0,4650.7582,4661.139,4650.7582,4660.4317,1200.0
2025-01-22 10:30:00,4676.57,4685.5,4671.89,4685.5,1400.0,4659.017,4667.9135,4654.3546,4667.9135,1400.0
2025-01-22 10:35:00,4685.51,4687.2,4684.59,4685.0,700.0,4667.9235,4669.6071,4667.0069,4667.4154,700.0
2025-01-22 10:40:00,4684.6,4684.73,4680.0,4680.77,725.0,4667.0169,4667.1464,4662.4342,4663.2013,725.0
2025-01-22 10:45:00,4676.91,4680.88,4672.28,4672.56,1340.0,4659.3558,4663.3109,4654.7431,4655.0221,1340.0
2025-01-22 10:50:00,4669.77,4670.22,4666.0,4670.22,1507.0,4652.2426,4652.6909,4648.4867,4652.6909,1507.0
2025-01-22 10:55:00,4674.19,4675.11,4665.83,4665.84,1515.0,4656.646,4657.5625,4648.3173,4648.3273,1515.0
2025-01-22 11:00:00,4670.0,4670.0,4662.07,4666.66,1100.0,4652.4717,4652.4717,4644.5715,4649.1442,1100.0
2025-01-22 11:05:00,4665.0,4670.0,4663.35,4667.8,1200.0,4647.4905,4652.4717,4645.8467,4650.28,1200.0
2025-01-22 11:10:00,4678.48,4679.45,4676.12,4679.45,478.0,4660.9199,4661.8862,4658.5687,4661.8862,478.0
2025-01-22 11:15:00,4672.79,4678.36,4672.79,4672.79,842.0,4655.2512,4660.8003,4655.2512,4655.2512,842.0
2025-01-22 11:20:00,4675.0,4679.39,4673.92,4673.92,731.0,4657.4529,4661.8265,4656.377,4656.377,731.0
2025-01-22 11:25:00,4675.94,4675.94,4675.93,4675.94,100.0,4658.3894,4658.3894,4658.3794,4658.3894,100.0
2025-01-22 11:30:00,4675.96,4678.11,4675.96,4678.11,200.0,4658.4093,4660.5513,4658.4093,4660.5513,200.0
2025-01-22 11:35:00,4678.93,4678.93,4678.93,4678.93,200.0,4661.3682,4661.3682,4661.3682,4661.3682,200.0
2025-01-22 11:40:00,4672.65,4677.11,4672.65,4677.11,300.0,4655.1118,4659.555,4655.1118,4659.555,300.0
2025-01-22 11:45:00,4669.22,4670.19,4664.73,4668.19,500.0,4651.6946,4652.661,4647.2215,4650.6685,500.0
2025-01-22 11:50:00,4668.19,4670.97,4666.95,4670.97,483.0,4650.6685,4653.4381,4649.4331,4653.4381,483.0
2025-01-22 11:55:00,4678.11,4678.11,4678.11,4678.11,100.0,4660.5513,4660.5513,4660.5513,4660.5513,100.0
2025-01-22 12:00:00,4672.06,4672.06,4672.05,4672.06,100.0,4654.524,4654.524,4654.514,4654.524,100.0
2025-01-22 12:05:00,4671.81,4672.06,4671.81,4672.06,427.0,4654.2749,4654.524,4654.2749,4654.524,427.0
2025-01-22 12:10:00,4670.1,4670.1,4666.82,4666.82,300.0,4652.5713,4652.5713,4649.3036,4649.3036,300.0
2025-01-22 12:15:00,4665.63,4667.84,4662.77,4667.84,2724.0,4648.1181,4650.3198,4645.2688,4650.3198,2724.0
2025-01-22 12:20:00,4664.5,4664.5,4657.88,4657.88,994.0,4646.9923,4646.9923,4640.3972,4640.3972,994.0
2025-01-22 12:25:00,4654.74,4654.75,4639.6,4639.6,6911.0,4637.269,4637.2789,4622.1858,4622.1858,6911.0
2025-01-22 12:30:00,4640.2,4642.45,4633.12,4638.27,9293.0,4622.7835,4625.0251,4615.7301,4620.8608,9293.0
2025-01-22 12:35:00,4641.35,4648.76,4634.03,4648.76,1366.0,4623.9292,4631.3114,4616.6367,4631.3114,1366.0
2025-01-22 12:40:00,4644.89,4650.85,4644.88,4647.5,500.0,4627.4559,4633.3936,4627.446,4630.0561,500.0
2025-01-22 12:45:00,4648.0,4648.0,4643.2,4646.66,300.0,4630.5543,4630.5543,4625.7723,4629.2193,300.0
2025-01-22 12:50:00,4644.16,4644.16,4644.15,4644.16,100.0,4626.7287,4626.7287,4626.7187,4626.7287,100.0
2025-01-22 12:55:00,4639.74,4645.37,4639.74,4645.36,300.0,4622.3253,4627.9341,4622.3253,4627.9242,300.0
2025-01-22 13:00:00,4647.91,4647.91,4644.0,4644.0,988.0,4630.4646,4630.4646,4626.5693,4626.5693,988.0
2025-01-22 13:05:00,4640.77,4642.37,4635.95,4638.69,1100.0,4623.3514,4624.9454,4618.5495,4621.2792,1100.0
2025-01-22 13:10:00,4638.81,4639.09,4631.54,4637.46,1537.0,4621.3988,4621.6777,4614.1561,4620.0538,1537.0
2025-01-22 13:15:00,4638.07,4639.18,4634.77,4634.77,1340.0,4620.6615,4621.7674,4617.3739,4617.3739,1340.0
2025-01-22 13:20:00,4635.06,4635.06,4634.87,4634.87,500.0,4617.6628,4617.6628,4617.4736,4617.4736,500.0
2025-01-22 13:25:00,4633.36,4634.37,4633.36,4633.49,400.0,4615.9692,4616.9754,4615.9692,4616.0987,400.0
2025-01-22 13:30:00,4635.12,4636.09,4625.56,4625.57,6242.0,4617.7226,4618.689,4608.1985,4608.2085,6242.0
2025-01-22 13:35:00,4631.4,4631.4,4627.88,4627.88,200.0,4614.0166,4614.0166,4610.5098,4610.5098,200.0
2025-01-22 13:40:00,4623.33,4623.33,4623.06,4623.07,220.0,4605.9769,4605.9769,4605.7079,4605.7178,220.0
2025-01-22 13:45:00,4624.03,4624.03,4624.02,4624.03,100.0,4606.6742,4606.6742,4606.6643,4606.6742,100.0
2025-01-22 13:50:00,4624.03,4625.23,4624.03,4625.23,300.0,4606.6742,4607.8697,4606.6742,4607.8697,300.0
2025-01-22 13:55:00,4626.95,4626.95,4625.95,4626.57,300.0,4609.5833,4609.5833,4608.587,4609.2047,300.0
2025-01-22 14:00:00,4626.58,4626.58,4626.58,4626.58,200.0,4609.2147,4609.2147,4609.2147,4609.2147,200.0
2025-01-22 14:05:00,4621.31,4621.31,4609.25,4612.21,1200.0,4603.9644,4603.9644,4591.9497,4594.8986,1200.0
2025-01-22 14:10:00,4612.83,4616.62,4610.1,4616.61,807.0,4595.5163,4599.2921,4592.7965,4599.2821,807.0
2025-01-22 14:15:00,4615.26,4615.26,4613.78,4613.78,300.0,4597.9372,4597.9372,4596.4627,4596.4627,300.0
2025-01-22 14:20:00,4616.38,4616.39,4612.89,4616.18,550.0,4599.053,4599.0629,4595.5761,4598.8537,550.0
2025-01-22 14:25:00,4617.28,4618.13,4610.75,4610.75,400.0,4599.9496,4600.7964,4593.4441,4593.4441,400.0
2025-01-22 14:30:00,4612.19,4614.13,4608.51,4612.04,600.0,4594.8787,4596.8114,4591.2125,4594.7292,600.0
2025-01-22 14:35:00,4613.32,4613.32,4609.01,4610.34,400.0,4596.0044,4596.0044,4591.7106,4593.0356,400.0
2025-01-22 14:40:00,4612.49,4612.49,4607.59,4611.29,400.0,4595.1776,4595.1776,4590.2959,4593.9821,400.0
2025-01-22 14:45:00,4608.53,4613.36,4608.52,4609.83,2446.0,4591.2324,4596.0443,4591.2225,4592.5275,2446.0
2025-01-22 14:50:00,4610.74,4616.0,4608.9,4612.37,1300.0,4593.4341,4598.6744,4591.601,4595.058,1300.0
2025-01-22 14:55:00,4612.23,4618.74,4612.22,4617.39,841.0,4594.9185,4601.4041,4594.9086,4600.0592,841.0
2025-01-22 15:00:00,4616.14,4617.51,4611.55,4612.0,2475.0,4598.8139,4600.1787,4594.2411,4594.6894,2475.0
2025-01-22 15:05:00,4611.28,4614.36,4611.28,4614.31,700.0,4593.9721,4597.0405,4593.9721,4596.9907,700.0
2025-01-22 15:10:00,4622.68,4622.68,4622.68,4622.68,100.0,4605.3293,4605.3293,4605.3293,4605.3293,100.0
2025-01-22 15:15:00,4622.31,4623.15,4618.31,4620.45,771.0,4604.9607,4605.7975,4600.9757,4603.1077,771.0
2025-01-22 15:20:00,4623.64,4623.64,4623.03,4623.03,204.0,4606.2857,4606.2857,4605.678,4605.678,204.0
2025-01-22 15:25:00,4622.12,4622.12,4600.55,4601.25,3000.0,4604.7714,4604.7714,4583.2824,4583.9797,3000.0
2025-01-22 15:30:00,4600.63,4611.93,4595.91,4604.95,7000.0,4583.3621,4594.6197,4578.6598,4587.6659,7000.0
2025-01-22 15:35:00,4612.21,4615.25,4611.84,4613.0,1205.0,4594.8986,4597.9272,4594.53,4595.6856,1205.0
2025-01-22 15:40:00,4611.57,4624.16,4611.56,4624.16,3026.0,4594.261,4606.8038,4594.251,4606.8038,3026.0
2025-01-22 15:45:00,4620.25,4620.25,4617.24,4619.03,1086.0,4602.9084,4602.9084,4599.9097,4601.693,1086.0
2025-01-22 15:50:00,4619.2,4619.2,4606.81,4615.38,4935.0,4601.8624,4601.8624,4589.5189,4598.0567,4935.0
2025-01-22 15:55:00,4618.15,4623.08,4616.87,4618.9,8254.0,4600.8163,4605.7278,4599.5411,4601.5635,8254.0
2025-01-23 09:30:00,4620.65,4631.18,4609.95,4615.81,8278.0,4603.3069,4613.7974,4592.6471,4598.4851,8278.0
2025-01-23 09:35:00,4609.45,4640.59,4609.45,4634.0,500.0,4592.149,4623.1721,4592.149,4616.6068,500.0
2025-01-23 09:40:00,4635.99,4641.6,4635.99,4641.6,500.0,4618.5893,4624.1783,4618.5893,4624.1783,500.0
2025-01-23 09:45:00,4633.48,4633.48,4621.21,4621.21,2072.0,4616.0888,4616.0888,4603.8648,4603.8648,2072.0
2025-01-23 09:50:00,4646.75,4646.75,4645.55,4645.56,200.0,4629.309,4629.309,4628.1135,4628.1234,200.0
2025-01-23 09:55:00,4639.99,4640.0,4639.99,4639.99,100.0,4622.5743,4622.5843,4622.5743,4622.5743,100.0
2025-01-23 10:00:00,4635.88,4639.73,4635.5,4639.73,600.0,4618.4798,4622.3153,4618.1012,4622.3153,600.0
2025-01-23 10:05:00,4631.76,4643.94,4631.76,4639.73,600.0,4614.3752,4626.5095,4614.3752,4622.3153,600.0
2025-01-23 10:10:00,4639.03,4639.73,4635.83,4639.73,300.0,4621.6179,4622.3153,4618.4299,4622.3153,300.0
2025-01-23 10:15:00,4635.88,4639.34,4631.88,4631.88,327.0,4618.4798,4621.9268,4614.4948,4614.4948,327.0
2025-01-23 10:20:00,4635.2,4637.42,4631.32,4637.15,859.0,4617.8023,4620.014,4613.9369,4619.745,859.0
2025-01-23 10:25:00,4636.94,4636.95,4636.94,4636.95,200.0,4619.5358,4619.5457,4619.5358,4619.5457,200.0
2025-01-23 10:30:00,4636.19,4636.19,4636.18,4636.19,300.0,4618.7886,4618.7886,4618.7786,4618.7886,300.0
2025-01-23 10:35:00,4634.66,4636.18,4621.06,4625.88,3120.0,4617.2643,4618.7786,4603.7154,4608.5173,3120.0
2025-01-23 10:40:00,4630.79,4632.64,4627.71,4632.64,600.0,4613.4089,4615.2519,4610.3404,4615.2519,600.0
2025-01-23 10:45:00,4632.64,4632.87,4631.3,4631.3,1004.0,4615.2519,4615.4811,4613.917,4613.917,1004.0
2025-01-23 10:50:00,4633.25,4633.25,4633.25,4633.25,100.0,4615.8596,4615.8596,4615.8596,4615.8596,100.0
2025-01-23 10:55:00,4630.06,4630.92,4622.06,4628.26,3949.0,4612.6816,4613.5384,4604.7116,4610.8884,3949.0
2025-01-23 11:00:00,4634.11,4634.8,4634.11,4634.8,700.0,4616.7164,4617.4038,4616.7164,4617.4038,700.0
2025-01-23 11:05:00,4633.42,4633.5,4623.85,4623.85,1801.0,4616.029,4616.1087,4606.4949,4606.4949,1801.0
2025-01-23 11:10:00,4627.0,4629.56,4616.34,4622.98,1700.0,4609.6331,4612.1835,4599.0131,4605.6282,1700.0
2025-01-23 11:15:00,4624.35,4624.35,4624.35,4624.35,100.0,4606.993,4606.993,4606.993,4606.993,100.0
2025-01-23 11:20:00,4624.34,4624.34,4619.0,4620.7,300.0,4606.9831,4606.9831,4601.6631,4603.3567,300.0
2025-01-23 11:25:00,4624.48,4624.48,4624.47,4624.48,100.0,4607.1226,4607.1226,4607.1126,4607.1226,100.0
2025-01-23 11:30:00,4624.45,4624.45,4624.02,4624.03,300.0,4607.0927,4607.0927,4606.6643,4606.6742,300.0
2025-01-23 11:35:00,4626.11,4626.11,4609.05,4621.94,1400.0,4608.7464,4608.7464,4591.7505,4604.5921,1400.0
2025-01-23 11:40:00,4624.39,4632.91,4624.14,4632.91,1700.0,4607.0329,4615.5209,4606.7838,4615.5209,1700.0
2025-01-23 11:45:00,4632.98,4635.96,4625.94,4625.94,700.0,4615.5906,4618.5595,4608.5771,4608.5771,700.0
2025-01-23 11:50:00,4629.06,4629.54,4629.06,4629.54,200.0,4611.6854,4612.1636,4611.6854,4612.1636,200.0
2025-01-23 11:55:00,4630.75,4632.05,4630.75,4632.05,200.0,4613.369,4614.6641,4613.369,4614.6641,200.0
2025-01-23 12:00:00,4628.77,4628.77,4628.76,4628.77,300.0,4611.3964,4611.3964,4611.3865,4611.3964,300.0
2025-01-23 12:05:00,4629.24,4629.24,4629.24,4629.24,100.0,4611.8647,4611.8647,4611.8647,4611.8647,100.0
2025-01-23 12:10:00,4632.04,4634.28,4630.45,4634.28,800.0,4614.6542,4616.8858,4613.0701,4616.8858,800.0
2025-01-23 12:15:00,4635.4,4635.4,4630.13,4630.13,400.0,4618.0016,4618.0016,4612.7513,4612.7513,400.0
2025-01-23 12:20:00,4635.31,4635.32,4630.13,4630.13,300.0,4617.9119,4617.9219,4612.7513,4612.7513,300.0
2025-01-23 12:25:00,4630.13,4631.22,4630.13,4631.22,218.0,4612.7513,4613.8373,4612.7513,4613.8373,218.0
2025-01-23 12:30:00,4635.63,4635.63,4635.63,4635.63,100.0,4618.2307,4618.2307,4618.2307,4618.2307,100.0
2025-01-23 12:35:00,4630.88,4630.88,4630.88,4630.88,115.0,4613.4985,4613.4985,4613.4985,4613.4985,115.0
2025-01-23 12:40:00,4630.88,4630.88,4630.88,4630.88,0.0,4613.4985,4613.4985,4613.4985,4613.4985,0.0
2025-01-23 12:45:00,4630.88,4631.01,4630.88,4631.01,200.0,4613.4985,4613.628,4613.4985,4613.628,200.0
2025-01-23 12:50:00,4636.1,4636.1,4636.1,4636.1,200.0,4618.6989,4618.6989,4618.6989,4618.6989,200.0
2025-01-23 12:55:00,4636.1,4636.1,4636.1,4636.1,0.0,4618.6989,4618.6989,4618.6989,4618.6989,0.0
2025-01-23 13:00:00,4625.33,4636.43,4625.33,4633.72,1000.0,4607.9694,4619.0277,4607.9694,4616.3279,1000.0
2025-01-23 13:05:00,4626.25,4647.02,4626.25,4643.34,5135.0,4608.8859,4629.5779,4608.8859,4625.9118,5135.0
2025-01-23 13:10:00,4647.15,4691.42,4644.9,4691.42,8130.0,4629.7075,4673.8113,4627.4659,4673.8113,8130.0
2025-01-23 13:15:00,4699.69,4723.63,4689.39,4722.6,3675.0,4682.0503,4705.9004,4671.7889,4704.8743,3675.0
2025-01-23 13:20:00,4720.76,4766.11,4720.76,4758.45,5047.0,4703.0412,4748.221,4703.0412,4740.5897,5047.0
2025-01-23 13:25:00,4765.28,4774.93,4755.59,4760.0,6044.0,4747.3941,4757.0079,4737.7404,4742.1339,6044.0
2025-01-23 13:30:00,4765.34,4780.82,4755.15,4776.66,4615.0,4747.4538,4762.8757,4737.3021,4758.7314,4615.0
2025-01-23 13:35:00,4775.1,4797.43,4762.34,4763.48,2623.0,4757.1772,4779.4234,4744.4651,4745.6008,2623.0
2025-01-23 13:40:00,4760.0,4764.25,4737.91,4738.01,2050.0,4742.1339,4746.3679,4720.1268,4720.2264,2050.0
2025-01-23 13:45:00,4743.36,4769.95,4743.36,4759.0,3647.0,4725.5563,4752.0465,4725.5563,4741.1376,3647.0
2025-01-23 13:50:00,4759.27,4764.26,4759.27,4761.87,1000.0,4741.4066,4746.3779,4741.4066,4743.9969,1000.0
2025-01-23 13:55:00,4763.35,4770.2,4754.99,4754.99,1713.0,4745.4713,4752.2956,4737.1427,4737.1427,1713.0
2025-01-23 14:00:00,4752.84,4752.84,4746.01,4746.01,1795.0,4735.0008,4735.0008,4728.1964,4728.1964,1795.0
2025-01-23 14:05:00,4739.15,4739.15,4728.72,4734.45,1024.0,4721.3622,4721.3622,4710.9713,4716.6798,1024.0
2025-01-23 14:10:00,4738.17,4743.83,4727.83,4743.83,1400.0,4720.3858,4726.0246,4710.0846,4726.0246,1400.0
2025-01-23 14:15:00,4740.21,4741.52,4733.45,4741.16,2340.0,4722.4182,4723.7233,4715.6835,4723.3646,2340.0
2025-01-23 14:20:00,4741.16,4750.59,4735.86,4735.86,1027.0,4723.3646,4732.7592,4718.0845,4718.0845,1027.0
2025-01-23 14:25:00,4743.11,4754.41,4740.32,4754.41,2260.0,4725.3073,4736.5649,4722.5278,4736.5649,2260.0
2025-01-23 14:30:00,4760.14,4760.86,4757.26,4760.51,1000.0,4742.2734,4742.9907,4739.4042,4742.642,1000.0
2025-01-23 14:35:00,4760.79,4764.75,4757.59,4764.74,605.0,4742.9209,4746.8661,4739.7329,4746.8561,605.0
2025-01-23 14:40:00,4760.2,4769.0,4760.2,4763.99,1149.0,4742.3331,4751.1001,4742.3331,4746.1089,1149.0
2025-01-23 14:45:00,4758.33,4760.36,4757.67,4758.87,899.0,4740.4702,4742.4925,4739.8126,4741.0081,899.0
2025-01-23 14:50:00,4760.7,4760.7,4752.19,4752.19,200.0,4742.8313,4742.8313,4734.3532,4734.3532,200.0
2025-01-23 14:55:00,4760.52,4761.68,4754.04,4761.38,1710.0,4742.6519,4743.8076,4736.1963,4743.5087,1710.0
2025-01-23 15:00:00,4762.28,4762.29,4756.68,4756.68,400.0,4744.4053,4744.4153,4738.8264,4738.8264,400.0
2025-01-23 15:05:00,4760.7,4761.0,4756.19,4761.0,400.0,4742.8313,4743.1301,4738.3382,4743.1301,400.0
2025-01-23 15:10:00,4763.65,4763.72,4763.5,4763.72,300.0,4745.7702,4745.8399,4745.6208,4745.8399,300.0
2025-01-23 15:15:00,4757.44,4765.48,4757.44,4765.48,908.0,4739.5835,4747.5933,4739.5835,4747.5933,908.0
2025-01-23 15:20:00,4765.01,4770.0,4764.5,4770.0,700.0,4747.1251,4752.0964,4746.617,4752.0964,700.0
2025-01-23 15:25:00,4765.09,4767.54,4763.11,4764.55,640.0,4747.2048,4749.6456,4745.2322,4746.6668,640.0
2025-01-23 15:30:00,4767.27,4770.0,4766.48,4768.76,1739.0,4749.3766,4752.0964,4748.5896,4750.861,1739.0
2025-01-23 15:35:00,4764.67,4764.67,4760.23,4760.81,1200.0,4746.7864,4746.7864,4742.363,4742.9409,1200.0
2025-01-23 15:40:00,4767.06,4786.87,4765.19,4776.21,1204.0,4749.1674,4768.903,4747.3044,4758.283,1204.0
2025-01-23 15:45:00,4776.62,4783.79,4776.62,4783.79,2089.0,4758.6915,4765.8346,4758.6915,4765.8346,2089.0
2025-01-23 15:50:00,4783.43,4800.03,4783.43,4800.03,6071.0,4765.476,4782.0136,4765.476,4782.0136,6071.0
2025-01-23 15:55:00,4805.0,4822.45,4799.71,4818.14,15555.0,4786.965,4804.3495,4781.6948,4800.0557,15555.0
2025-01-24 09:30:00,4802.0,4812.88,4792.1,4802.79,2028.0,4783.9763,4794.8154,4774.1134,4784.7633,2028.0
2025-01-24 09:35:00,4804.2,4815.27,4760.08,4785.1,3700.0,4786.168,4797.1964,4742.2136,4767.1397,3700.0
2025-01-24 09:40:00,4788.03,4811.14,4788.02,4788.03,1504.0,4770.0587,4793.0819,4770.0487,4770.0587,1504.0
2025-01-24 09:45:00,4788.03,4800.05,4788.02,4800.05,212.0,4770.0587,4782.0336,4770.0487,4782.0336,212.0
2025-01-24 09:50:00,4797.04,4807.28,4797.04,4800.43,400.0,4779.0349,4789.2364,4779.0349,4782.4121,400.0
2025-01-24 09:55:00,4796.13,4796.13,4789.37,4792.37,700.0,4778.1283,4778.1283,4771.3937,4774.3824,700.0
2025-01-24 10:00:00,4792.37,4805.0,4792.37,4802.34,600.0,4774.3824,4786.965,4774.3824,4784.315,600.0
2025-01-24 10:05:00,4799.02,4807.67,4799.01,4807.66,1142.0,4781.0074,4789.625,4780.9975,4789.615,1142.0
2025-01-24 10:10:00,4812.91,4814.8,4810.16,4811.6,1300.0,4794.8453,4796.7282,4792.1056,4793.5402,1300.0
2025-01-24 10:15:00,4815.98,4825.25,4811.59,4819.05,1417.0,4797.9038,4807.139,4793.5303,4800.9623,1417.0
2025-01-24 10:20:00,4821.66,4828.0,4813.99,4813.99,1500.0,4803.5625,4809.8787,4795.9212,4795.9212,1500.0
2025-01-24 10:25:00,4818.61,4820.93,4811.0,4815.7,2619.0,4800.5239,4802.8352,4792.9425,4797.6248,2619.0
2025-01-24 10:30:00,4817.27,4817.27,4803.9,4803.91,1698.0,4799.1889,4799.1889,4785.8691,4785.8791,1698.0
2025-01-24 10:35:00,4803.91,4803.91,4792.6,4792.6,500.0,4785.8791,4785.8791,4774.6115,4774.6115,500.0
2025-01-24 10:40:00,4788.07,4788.07,4781.35,4785.68,643.0,4770.0985,4770.0985,4763.4038,4767.7175,643.0
2025-01-24 10:45:00,4790.0,4790.0,4775.33,4780.95,970.0,4772.0213,4772.0213,4757.4064,4763.0053,970.0
2025-01-24 10:50:00,4787.4,4790.41,4787.4,4790.4,200.0,4769.431,4772.4298,4769.431,4772.4198,200.0
2025-01-24 10:55:00,4795.58,4795.58,4795.58,4795.58,115.0,4777.5803,4777.5803,4777.5803,4777.5803,115.0
2025-01-24 11:00:00,4790.73,4790.73,4790.73,4790.73,100.0,4772.7486,4772.7486,4772.7486,4772.7486,100.0
2025-01-24 11:05:00,4790.73,4790.73,4790.73,4790.73,0.0,4772.7486,4772.7486,4772.7486,4772.7486,0.0
2025-01-24 11:10:00,4798.21,4800.99,4795.99,4798.23,400.0,4780.2005,4782.97,4777.9888,4780.2204,400.0
2025-01-24 11:15:00,4796.85,4796.85,4796.37,4796.85,400.0,4778.8456,4778.8456,4778.3674,4778.8456,400.0
2025-01-24 11:20:00,4795.81,4795.82,4795.81,4795.81,114.0,4777.8095,4777.8194,4777.8095,4777.8095,114.0
2025-01-24 11:25:00,4799.9,4799.9,4799.9,4799.9,100.0,4781.8841,4781.8841,4781.8841,4781.8841,100.0
2025-01-24 11:30:00,4800.3,4800.3,4800.3,4800.3,200.0,4782.2826,4782.2826,4782.2826,4782.2826,200.0
2025-01-24 11:35:00,4798.32,4801.96,4798.32,4801.96,200.0,4780.3101,4783.9364,4780.3101,4783.9364,200.0
2025-01-24 11:40:00,4797.55,4797.55,4792.83,4792.84,300.0,4779.543,4779.543,4774.8407,4774.8506,300.0
2025-01-24 11:45:00,4792.84,4792.84,4787.28,4788.9,1338.0,4774.8506,4774.8506,4769.3115,4770.9254,1338.0
2025-01-24 11:50:00,4782.67,4783.88,4780.85,4783.88,600.0,4764.7188,4765.9243,4762.9056,4765.9243,600.0
2025-01-24 11:55:00,4783.88,4783.88,4783.88,4783.88,0.0,4765.9243,4765.9243,4765.9243,4765.9243,0.0
2025-01-24 12:00:00,4775.03,4778.04,4770.23,4776.2,900.0,4757.1075,4760.1062,4752.3255,4758.2731,900.0
2025-01-24 12:05:00,4775.04,4775.04,4772.79,4772.79,300.0,4757.1174,4757.1174,4754.8759,4754.8759,300.0
2025-01-24 12:10:00,4772.79,4772.79,4772.79,4772.79,0.0,4754.8759,4754.8759,4754.8759,4754.8759,0.0
2025-01-24 12:15:00,4772.79,4772.79,4772.79,4772.79,0.0,4754.8759,4754.8759,4754.8759,4754.8759,0.0
2025-01-24 12:20:00,4772.79,4772.79,4772.79,4772.79,0.0,4754.8759,4754.8759,4754.8759,4754.8759,0.0
2025-01-24 12:25:00,4767.3,4767.3,4766.04,4766.05,200.0,4749.4065,4749.4065,4748.1512,4748.1612,200.0
2025-01-24 12:30:00,4767.3,4767.3,4767.29,4767.3,100.0,4749.4065,4749.4065,4749.3965,4749.4065,100.0
2025-01-24 12:35:00,4764.54,4764.54,4763.97,4763.97,400.0,4746.6569,4746.6569,4746.089,4746.089,400.0
2025-01-24 12:40:00,4763.44,4764.83,4759.17,4761.56,700.0,4745.561,4746.9458,4741.307,4743.688,700.0
2025-01-24 12:45:00,4761.56,4761.56,4761.56,4761.56,0.0,4743.688,4743.688,4743.688,4743.688,0.0
2025-01-24 12:50:00,4758.02,4758.02,4758.02,4758.02,100.0,4740.1613,4740.1613,4740.1613,4740.1613,100.0
2025-01-24 12:55:00,4755.95,4755.95,4748.63,4749.53,546.0,4738.0991,4738.0991,4730.8066,4731.7032,546.0
2025-01-24 13:00:00,4750.56,4750.9,4750.0,4750.9,400.0,4732.7293,4733.068,4732.1714,4733.068,400.0
2025-01-24 13:05:00,4748.15,4748.15,4748.15,4748.15,100.0,4730.3284,4730.3284,4730.3284,4730.3284,100.0
2025-01-24 13:10:00,4748.27,4751.56,4748.27,4751.56,300.0,4730.4479,4733.7256,4730.4479,4733.7256,300.0
2025-01-24 13:15:00,4748.18,4748.18,4740.6,4740.6,700.0,4730.3583,4730.3583,4722.8067,4722.8067,700.0
2025-01-24 13:20:00,4743.04,4744.37,4742.64,4742.97,1170.0,4725.2375,4726.5626,4724.8391,4725.1678,1170.0
2025-01-24 13:25:00,4738.61,4738.62,4729.72,4730.24,900.0,4720.8242,4720.8341,4711.9675,4712.4856,900.0
2025-01-24 13:30:00,4730.0,4734.12,4730.0,4733.59,700.0,4712.2465,4716.351,4712.2465,4715.823,700.0
2025-01-24 13:35:00,4737.2,4739.06,4732.26,4736.48,1000.0,4719.4195,4721.2725,4714.498,4718.7022,1000.0
2025-01-24 13:40:00,4738.51,4738.51,4736.12,4736.12,200.0,4720.7246,4720.7246,4718.3435,4718.3435,200.0
2025-01-24 13:45:00,4728.14,4738.07,4728.14,4738.07,200.0,4710.3935,4720.2862,4710.3935,4720.2862,200.0
2025-01-24 13:50:00,4734.44,4734.44,4725.51,4725.51,800.0,4716.6698,4716.6698,4707.7733,4707.7733,800.0
2025-01-24 13:55:00,4724.24,4729.72,4724.24,4726.53,400.0,4706.5081,4711.9675,4706.5081,4708.7895,400.0
2025-01-24 14:00:00,4726.01,4728.23,4723.79,4727.13,600.0,4708.2715,4710.4831,4706.0598,4709.3873,600.0
2025-01-24 14:05:00,4727.13,4727.13,4727.13,4727.13,0.0,4709.3873,4709.3873,4709.3873,4709.3873,0.0
2025-01-24 14:10:00,4727.13,4727.13,4727.13,4727.13,0.0,4709.3873,4709.3873,4709.3873,4709.3873,0.0
2025-01-24 14:15:00,4727.13,4727.13,4727.13,4727.13,0.0,4709.3873,4709.3873,4709.3873,4709.3873,0.0
2025-01-24 14:20:00,4730.65,4736.72,4730.65,4736.72,400.0,4712.8941,4718.9413,4712.8941,4718.9413,400.0
2025-01-24 14:25:00,4737.94,4740.99,4737.94,4740.99,500.0,4720.1567,4723.1952,4720.1567,4723.1952,500.0
2025-01-24 14:30:00,4747.4,4747.4,4747.4,4747.4,100.0,4729.5812,4729.5812,4729.5812,4729.5812,100.0
2025-01-24 14:35:00,4747.4,4747.4,4747.4,4747.4,0.0,4729.5812,4729.5812,4729.5812,4729.5812,0.0
2025-01-24 14:40:00,4745.34,4747.74,4745.34,4747.74,200.0,4727.5289,4729.9199,4727.5289,4729.9199,200.0
2025-01-24 14:45:00,4745.02,4745.02,4744.48,4744.48,400.0,4727.2101,4727.2101,4726.6721,4726.6721,400.0
2025-01-24 14:50:00,4741.15,4741.15,4737.17,4737.17,600.0,4723.3546,4723.3546,4719.3896,4719.3896,600.0
2025-01-24 14:55:00,4738.33,4738.37,4735.22,4735.22,300.0,4720.5452,4720.5851,4717.4469,4717.4469,300.0
2025-01-24 15:00:00,4732.16,4739.17,4732.16,4739.16,500.0,4714.3984,4721.3821,4714.3984,4721.3721,500.0
2025-01-24 15:05:00,4739.16,4745.39,4737.67,4745.39,700.0,4721.3721,4727.5787,4719.8877,4727.5787,700.0
2025-01-24 15:10:00,4745.45,4745.45,4745.44,4745.45,100.0,4727.6385,4727.6385,4727.6285,4727.6385,100.0
2025-01-24 15:15:00,4746.85,4746.85,4746.12,4746.12,200.0,4729.0332,4729.0332,4728.306,4728.306,200.0
2025-01-24 15:20:00,4745.59,4746.55,4745.59,4746.55,300.0,4727.778,4728.7344,4727.778,4728.7344,300.0
2025-01-24 15:25:00,4748.28,4748.35,4741.15,4746.48,1400.0,4730.4579,4730.5276,4723.3546,4728.6646,1400.0
2025-01-24 15:30:00,4750.06,4753.62,4749.74,4753.61,400.0,4732.2312,4735.7778,4731.9124,4735.7679,400.0
2025-01-24 15:35:00,4756.09,4756.09,4753.13,4753.14,300.0,4738.2386,4738.2386,4735.2897,4735.2996,300.0
2025-01-24 15:40:00,4750.18,4756.5,4749.99,4756.5,1297.0,4732.3508,4738.647,4732.1615,4738.647,1297.0
2025-01-24 15:45:00,4755.17,4755.35,4755.17,4755.35,300.0,4737.322,4737.5013,4737.322,4737.5013,300.0
2025-01-24 15:50:00,4758.57,4766.03,4754.29,4758.26,2500.0,4740.7093,4748.1413,4736.4453,4740.4004,2500.0
2025-01-24 15:55:00,4762.26,4764.91,4758.48,4764.88,3947.0,4744.3854,4747.0255,4740.6196,4746.9956,3947.0
2025-01-27 09:30:00,4656.87,4689.89,4656.87,4687.06,3501.0,4639.391,4672.287,4639.391,4669.4677,3501.0
2025-01-27 09:35:00,4709.51,4709.51,4691.46,4691.46,1800.0,4691.8334,4691.8334,4673.8511,4673.8511,1800.0
2025-01-27 09:40:00,4690.79,4692.92,4690.0,4690.41,600.0,4673.1837,4675.3057,4672.3966,4672.8051,600.0
2025-01-27 09:45:00,4697.49,4709.98,4692.84,4702.19,3464.0,4679.8585,4692.3016,4675.226,4684.5409,3464.0
2025-01-27 09:50:00,4702.19,4702.19,4702.19,4702.19,0.0,4684.5409,4684.5409,4684.5409,4684.5409,0.0
2025-01-27 09:55:00,4706.21,4711.51,4705.02,4711.51,400.0,4688.5458,4693.8259,4687.3603,4693.8259,400.0
2025-01-27 10:00:00,4714.01,4721.32,4712.64,4716.71,2019.0,4696.3165,4703.5991,4694.9517,4699.0064,2019.0
2025-01-27 10:05:00,4709.76,4719.81,4709.76,4715.56,2530.0,4692.0825,4702.0947,4692.0825,4697.8607,2530.0
2025-01-27 10:10:00,4713.61,4723.13,4713.61,4716.82,1800.0,4695.918,4705.4023,4695.918,4699.116,1800.0
2025-01-27 10:15:00,4709.97,4709.97,4705.24,4705.24,600.0,4692.2917,4692.2917,4687.5794,4687.5794,600.0
2025-01-27 10:20:00,4701.99,4710.51,4696.8,4710.51,3900.0,4684.3416,4692.8296,4679.1711,4692.8296,3900.0
2025-01-27 10:25:00,4708.68,4733.0,4708.68,4733.0,1300.0,4691.0065,4715.2352,4691.0065,4715.2352,1300.0
2025-01-27 10:30:00,4743.76,4750.0,4743.55,4746.78,1420.0,4725.9548,4732.1714,4725.7456,4728.9635,1420.0
2025-01-27 10:35:00,4742.45,4742.45,4742.45,4742.45,100.0,4724.6498,4724.6498,4724.6498,4724.6498,100.0
2025-01-27 10:40:00,4748.49,4756.73,4743.29,4756.73,400.0,4730.6671,4738.8762,4725.4866,4738.8762,400.0
2025-01-27 10:45:00,4756.73,4756.73,4756.73,4756.73,0.0,4738.8762,4738.8762,4738.8762,4738.8762,0.0
2025-01-27 10:50:00,4758.75,4761.84,4752.82,4752.82,500.0,4740.8886,4743.967,4734.9808,4734.9808,500.0
2025-01-27 10:55:00,4756.78,4767.45,4756.77,4767.45,600.0,4738.926,4749.5559,4738.916,4749.5559,600.0
2025-01-27 11:00:00,4760.72,4765.65,4760.72,4765.65,200.0,4742.8512,4747.7627,4742.8512,4747.7627,200.0
2025-01-27 11:05:00,4767.63,4772.75,4767.62,4772.74,600.0,4749.7353,4754.836,4749.7253,4754.8261,600.0
2025-01-27 11:10:00,4774.84,4777.42,4774.84,4777.41,300.0,4756.9182,4759.4885,4756.9182,4759.4785,300.0
2025-01-27 11:15:00,4779.32,4781.16,4779.31,4780.68,679.0,4761.3814,4763.2145,4761.3714,4762.7363,679.0
2025-01-27 11:20:00,4755.21,4767.7,4755.21,4763.37,425.0,4737.3619,4749.805,4737.3619,4745.4912,425.0
2025-01-27 11:25:00,4758.0,4761.49,4756.73,4756.74,700.0,4740.1414,4743.6183,4738.8762,4738.8861,700.0
2025-01-27 11:30:00,4750.75,4763.48,4750.75,4763.48,404.0,4732.9186,4745.6008,4732.9186,4745.6008,404.0
2025-01-27 11:35:00,4764.14,4773.59,4764.13,4773.59,1100.0,4746.2584,4755.6729,4746.2484,4755.6729,1100.0
2025-01-27 11:40:00,4774.78,4775.06,4770.0,4771.67,759.0,4756.8584,4757.1374,4752.0964,4753.7601,759.0
2025-01-27 11:45:00,4771.72,4771.72,4771.72,4771.72,123.0,4753.8099,4753.8099,4753.8099,4753.8099,123.0
2025-01-27 11:50:00,4771.72,4771.72,4771.72,4771.72,0.0,4753.8099,4753.8099,4753.8099,4753.8099,0.0
2025-01-27 11:55:00,4764.44,4766.5,4761.11,4761.11,1500.0,4746.5572,4748.6095,4743.2397,4743.2397,1500.0
2025-01-27 12:00:00,4751.93,4751.93,4751.92,4751.93,100.0,4734.0942,4734.0942,4734.0842,4734.0942,100.0
2025-01-27 12:05:00,4752.34,4752.34,4742.06,4742.06,300.0,4734.5026,4734.5026,4724.2612,4724.2612,300.0
2025-01-27 12:10:00,4741.56,4742.98,4736.79,4736.79,400.0,4723.7631,4725.1778,4719.011,4719.011,400.0
2025-01-27 12:15:00,4739.27,4739.27,4733.46,4733.46,1601.0,4721.4817,4721.4817,4715.6935,4715.6935,1601.0
2025-01-27 12:20:00,4738.81,4738.81,4738.81,4738.81,100.0,4721.0234,4721.0234,4721.0234,4721.0234,100.0
2025-01-27 12:25:00,4738.81,4748.83,4737.91,4748.83,2566.0,4721.0234,4731.0058,4720.1268,4731.0058,2566.0
2025-01-27 12:30:00,4753.57,4753.57,4749.72,4749.73,700.0,4735.728,4735.728,4731.8925,4731.9024,700.0
2025-01-27 12:35:00,4734.36,4734.36,4734.36,4734.36,100.0,4716.5901,4716.5901,4716.5901,4716.5901,100.0
2025-01-27 12:40:00,4747.15,4747.15,4746.69,4746.69,300.0,4729.3321,4729.3321,4728.8738,4728.8738,300.0
2025-01-27 12:45:00,4739.99,4746.84,4739.99,4740.6,600.0,4722.199,4729.0233,4722.199,4722.8067,600.0
2025-01-27 12:50:00,4747.09,4747.09,4740.48,4740.49,300.0,4729.2723,4729.2723,4722.6872,4722.6971,300.0
2025-01-27 12:55:00,4737.73,4737.73,4730.83,4730.83,700.0,4719.9475,4719.9475,4713.0734,4713.0734,700.0
2025-01-27 13:00:00,4727.13,4727.58,4720.28,4720.28,4376.0,4709.3873,4709.8356,4702.563,4702.563,4376.0
2025-01-27 13:05:00,4719.8,4721.43,4719.79,4721.42,300.0,4702.0848,4703.7087,4702.0748,4703.6987,300.0
2025-01-27 13:10:00,4719.8,4719.8,4716.88,4716.88,300.0,4702.0848,4702.0848,4699.1757,4699.1757,300.0
2025-01-27 13:15:00,4716.54,4716.92,4715.0,4715.53,1565.0,4698.837,4699.2156,4697.3028,4697.8308,1565.0
2025-01-27 13:20:00,4715.0,4717.79,4711.83,4716.65,5110.0,4697.3028,4700.0823,4694.1447,4698.9466,5110.0
2025-01-27 13:25:00,4715.34,4715.74,4715.0,4715.74,800.0,4697.6415,4698.04,4697.3028,4698.04,800.0
2025-01-27 13:30:00,4715.0,4718.05,4715.0,4715.0,1416.0,4697.3028,4700.3413,4697.3028,4697.3028,1416.0
2025-01-27 13:35:00,4712.54,4712.54,4712.54,4712.54,100.0,4694.852,4694.852,4694.852,4694.852,100.0
2025-01-27 13:40:00,4715.47,4715.47,4714.22,4714.22,1091.0,4697.771,4697.771,4696.5257,4696.5257,1091.0
2025-01-27 13:45:00,4713.76,4713.76,4713.76,4713.76,100.0,4696.0674,4696.0674,4696.0674,4696.0674,100.0
2025-01-27 13:50:00,4715.0,4715.0,4714.74,4715.0,460.0,4697.3028,4697.3028,4697.0438,4697.3028,460.0
2025-01-27 13:55:00,4715.0,4715.0,4715.0,4715.0,100.0,4697.3028,4697.3028,4697.3028,4697.3028,100.0
2025-01-27 14:00:00,4715.0,4715.0,4715.0,4715.0,200.0,4697.3028,4697.3028,4697.3028,4697.3028,200.0
2025-01-27 14:05:00,4713.96,4713.96,4709.04,4711.25,400.0,4696.2667,4696.2667,4691.3652,4693.5669,400.0
2025-01-27 14:10:00,4710.76,4711.84,4706.84,4706.84,602.0,4693.0787,4694.1547,4689.1734,4689.1734,602.0
2025-01-27 14:15:00,4709.35,4709.35,4704.27,4704.27,500.0,4691.674,4691.674,4686.6131,4686.6131,500.0
2025-01-27 14:20:00,4700.48,4700.48,4696.2,4700.3,1160.0,4682.8373,4682.8373,4678.5734,4682.658,1160.0
2025-01-27 14:25:00,4701.14,4707.91,4700.0,4705.09,1300.0,4683.4948,4690.2394,4682.3591,4687.43,1300.0
2025-01-27 14:30:00,4705.0,4705.0,4705.0,4705.0,200.0,4687.3403,4687.3403,4687.3403,4687.3403,200.0
2025-01-27 14:35:00,4702.76,4705.0,4702.76,4705.0,220.0,4685.1087,4687.3403,4685.1087,4687.3403,220.0
2025-01-27 14:40:00,4705.0,4705.0,4705.0,4705.0,0.0,4687.3403,4687.3403,4687.3403,4687.3403,0.0
2025-01-27 14:45:00,4695.0,4695.0,4683.16,4683.16,1238.0,4677.3779,4677.3779,4665.5823,4665.5823,1238.0
2025-01-27 14:50:00,4683.16,4683.16,4683.16,4683.16,0.0,4665.5823,4665.5823,4665.5823,4665.5823,0.0
2025-01-27 14:55:00,4680.0,4684.93,4680.0,4684.93,205.0,4662.4342,4667.3457,4662.4342,4667.3457,205.0
2025-01-27 15:00:00,4684.93,4684.93,4684.93,4684.93,0.0,4667.3457,4667.3457,4667.3457,4667.3457,0.0
2025-01-27 15:05:00,4682.93,4682.93,4682.01,4682.8,400.0,4665.3532,4665.3532,4664.4366,4665.2237,400.0
2025-01-27 15:10:00,4685.22,4685.22,4685.22,4685.22,100.0,4667.6346,4667.6346,4667.6346,4667.6346,100.0
2025-01-27 15:15:00,4686.24,4686.25,4680.46,4686.05,750.0,4668.6507,4668.6607,4662.8924,4668.4615,750.0
2025-01-27 15:20:00,4692.07,4694.88,4686.92,4694.88,800.0,4674.4589,4677.2583,4669.3282,4677.2583,800.0
2025-01-27 15:25:00,4691.22,4692.24,4691.22,4692.24,200.0,4673.612,4674.6282,4673.612,4674.6282,200.0
2025-01-27 15:30:00,4688.78,4689.71,4687.41,4689.71,1591.0,4671.1812,4672.1077,4669.8164,4672.1077,1591.0
2025-01-27 15:35:00,4689.68,4690.86,4674.98,4674.99,9575.0,4672.0778,4673.2534,4657.433,4657.443,9575.0
2025-01-27 15:40:00,4678.52,4679.59,4675.01,4675.99,1738.0,4660.9597,4662.0257,4657.4629,4658.4392,1738.0
2025-01-27 15:45:00,4679.59,4684.97,4676.66,4681.02,5944.0,4662.0257,4667.3855,4659.1067,4663.4503,5944.0
2025-01-27 15:50:00,4681.02,4681.02,4668.64,4674.92,3593.0,4663.4503,4663.4503,4651.1168,4657.3732,3593.0
2025-01-27 15:55:00,4675.33,4680.97,4672.35,4675.35,7898.0,4657.7817,4663.4005,4654.8129,4657.8016,7898.0
2025-01-28 09:30:00,4670.1,4676.96,4660.0,4660.0,2308.0,4652.5713,4659.4056,4642.5092,4642.5092,2308.0
2025-01-28 09:35:00,4673.77,4682.29,4673.77,4682.28,200.0,4656.2275,4664.7156,4656.2275,4664.7056,200.0
2025-01-28 09:40:00,4676.3,4681.6,4674.74,4674.74,700.0,4658.7481,4664.0282,4657.1939,4657.1939,700.0
2025-01-28 09:45:00,4672.04,4672.04,4667.79,4667.79,300.0,4654.504,4654.504,4650.27,4650.27,300.0
2025-01-28 09:50:00,4667.83,4676.58,4666.35,4675.36,1000.0,4650.3098,4659.027,4648.8354,4657.8116,1000.0
2025-01-28 09:55:00,4674.2,4697.58,4665.14,4697.58,800.0,4656.6559,4679.9482,4647.6299,4679.9482,800.0
2025-01-28 10:00:00,4709.99,4709.99,4689.31,4697.37,300.0,4692.3116,4692.3116,4671.7092,4679.739,300.0
2025-01-28 10:05:00,4709.99,4729.65,4704.79,4720.45,778.0,4692.3116,4711.8978,4687.1311,4702.7323,778.0
2025-01-28 10:10:00,4722.84,4724.84,4714.17,4715.91,1409.0,4705.1134,4707.1059,4696.4759,4698.2094,1409.0
2025-01-28 10:15:00,4717.64,4724.84,4712.42,4712.42,500.0,4699.9329,4707.1059,4694.7325,4694.7325,500.0
2025-01-28 10:20:00,4722.34,4728.0,4722.34,4728.0,400.0,4704.6152,4710.254,4704.6152,4710.254,400.0
2025-01-28 10:25:00,4735.62,4741.31,4735.62,4741.31,1100.0,4717.8454,4723.514,4717.8454,4723.514,1100.0
2025-01-28 10:30:00,4735.72,4751.52,4710.1,4717.47,5939.0,4717.945,4733.6857,4692.4212,4699.7635,5939.0
2025-01-28 10:35:00,4731.21,4737.7,4731.21,4733.76,300.0,4713.452,4719.9176,4713.452,4715.9924,300.0
2025-01-28 10:40:00,4740.42,4742.33,4735.91,4742.33,644.0,4722.6274,4724.5302,4718.1343,4724.5302,644.0
2025-01-28 10:45:00,4741.7,4744.89,4741.7,4744.89,200.0,4723.9026,4727.0806,4723.9026,4727.0806,200.0
2025-01-28 10:50:00,4744.89,4744.89,4733.25,4733.26,1200.0,4727.0806,4727.0806,4715.4843,4715.4943,1200.0
2025-01-28 10:55:00,4744.89,4744.89,4734.5,4741.43,800.0,4727.0806,4727.0806,4716.7296,4723.6336,800.0
2025-01-28 11:00:00,4740.74,4746.29,4740.18,4742.84,400.0,4722.9462,4728.4754,4722.3883,4725.0383,400.0
2025-01-28 11:05:00,4742.85,4742.98,4738.73,4738.73,300.0,4725.0483,4725.1778,4720.9437,4720.9437,300.0
2025-01-28 11:10:00,4741.9,4744.6,4736.87,4736.87,1100.0,4724.1018,4726.7917,4719.0907,4719.0907,1100.0
2025-01-28 11:15:00,4738.73,4741.3,4734.35,4734.36,1485.0,4720.9437,4723.5041,4716.5802,4716.5901,1485.0
2025-01-28 11:20:00,4734.36,4735.18,4734.35,4734.47,400.0,4716.5901,4717.4071,4716.5802,4716.6997,400.0
2025-01-28 11:25:00,4737.38,4739.09,4732.09,4732.1,1400.0,4719.5988,4721.3024,4714.3286,4714.3386,1400.0
2025-01-28 11:30:00,4731.28,4731.28,4717.32,4717.32,1200.0,4713.5217,4713.5217,4699.6141,4699.6141,1200.0
2025-01-28 11:35:00,4719.93,4732.55,4719.92,4732.54,400.0,4702.2143,4714.7869,4702.2043,4714.777,400.0
2025-01-28 11:40:00,4727.63,4734.0,4724.53,4733.0,700.0,4709.8854,4716.2315,4706.797,4715.2352,700.0
2025-01-28 11:45:00,4733.35,4735.5,4733.34,4733.69,508.0,4715.5839,4717.7259,4715.574,4715.9226,508.0
2025-01-28 11:50:00,4723.69,4729.99,4719.08,4721.76,1009.0,4705.9602,4712.2365,4701.3675,4704.0374,1009.0
2025-01-28 11:55:00,4729.99,4733.82,4721.76,4725.01,600.0,4712.2365,4716.0522,4704.0374,4707.2752,600.0
2025-01-28 12:00:00,4734.32,4734.32,4733.44,4733.44,200.0,4716.5503,4716.5503,4715.6736,4715.6736,200.0
2025-01-28 12:05:00,4734.0,4738.76,4731.4,4738.76,2628.0,4716.2315,4720.9736,4713.6412,4720.9736,2628.0
2025-01-28 12:10:00,4737.7,4741.82,4735.25,4735.25,300.0,4719.9176,4724.0221,4717.4768,4717.4768,300.0
2025-01-28 12:15:00,4736.8,4736.8,4729.04,4729.04,539.0,4719.021,4719.021,4711.2901,4711.2901,539.0
2025-01-28 12:20:00,4734.58,4734.58,4728.61,4728.61,541.0,4716.8093,4716.8093,4710.8617,4710.8617,541.0
2025-01-28 12:25:00,4724.99,4728.41,4723.69,4728.41,1104.0,4707.2553,4710.6625,4705.9602,4710.6625,1104.0
2025-01-28 12:30:00,4730.65,4730.65,4727.01,4727.02,300.0,4712.8941,4712.8941,4709.2677,4709.2777,300.0
2025-01-28 12:35:00,4720.09,4720.09,4720.09,4720.09,300.0,4702.3737,4702.3737,4702.3737,4702.3737,300.0
2025-01-28 12:40:00,4716.83,4716.83,4703.67,4705.2,9500.0,4699.1259,4699.1259,4686.0153,4687.5396,9500.0
2025-01-28 12:45:00,4703.16,4703.17,4703.16,4703.16,282.0,4685.5072,4685.5172,4685.5072,4685.5072,282.0
2025-01-28 12:50:00,4697.88,4700.66,4697.36,4700.66,932.0,4680.2471,4683.0166,4679.729,4683.0166,932.0
2025-01-28 12:55:00,4699.3,4699.3,4694.88,4698.51,500.0,4681.6617,4681.6617,4677.2583,4680.8747,500.0
2025-01-28 13:00:00,4698.51,4699.3,4696.0,4698.51,1087.0,4680.8747,4681.6617,4678.3741,4680.8747,1087.0
2025-01-28 13:05:00,4698.51,4706.61,4690.67,4690.67,2200.0,4680.8747,4688.9443,4673.0641,4673.0641,2200.0
2025-01-28 13:10:00,4690.06,4691.55,4688.47,4688.48,400.0,4672.4564,4673.9408,4670.8724,4670.8823,400.0
2025-01-28 13:15:00,4700.89,4700.89,4690.0,4690.0,2700.0,4683.2458,4683.2458,4672.3966,4672.3966,2700.0
2025-01-28 13:20:00,4690.0,4691.89,4690.0,4691.04,886.0,4672.3966,4674.2795,4672.3966,4673.4327,886.0
2025-01-28 13:25:00,4694.75,4700.74,4694.75,4698.44,800.0,4677.1288,4683.0963,4677.1288,4680.805,800.0
2025-01-28 13:30:00,4701.41,4704.27,4701.4,4704.27,200.0,4683.7638,4686.6131,4683.7538,4686.6131,200.0
2025-01-28 13:35:00,4702.23,4702.23,4689.8,4689.81,1300.0,4684.5807,4684.5807,4672.1974,4672.2073,1300.0
2025-01-28 13:40:00,4687.83,4691.92,4687.83,4691.92,400.0,4670.2348,4674.3094,4670.2348,4674.3094,400.0
2025-01-28 13:45:00,4685.76,4685.76,4685.76,4685.76,200.0,4668.1725,4668.1725,4668.1725,4668.1725,200.0
2025-01-28 13:50:00,4686.9,4686.9,4674.04,4680.49,900.0,4669.3083,4669.3083,4656.4965,4662.9223,900.0
2025-01-28 13:55:00,4680.49,4680.5,4680.49,4680.49,100.0,4662.9223,4662.9323,4662.9223,4662.9223,100.0
2025-01-28 14:00:00,4678.06,4684.79,4678.05,4679.03,1000.0,4660.5014,4667.2062,4660.4915,4661.4678,1000.0
2025-01-28 14:05:00,4679.03,4681.3,4678.31,4681.3,1012.0,4661.4678,4663.7293,4660.7505,4663.7293,1012.0
2025-01-28 14:10:00,4677.13,4678.29,4677.13,4678.28,594.0,4659.5749,4660.7306,4659.5749,4660.7206,594.0
2025-01-28 14:15:00,4675.0,4680.0,4675.0,4677.19,1712.0,4657.4529,4662.4342,4657.4529,4659.6347,1712.0
2025-01-28 14:20:00,4677.19,4677.19,4677.18,4677.19,400.0,4659.6347,4659.6347,4659.6247,4659.6347,400.0
2025-01-28 14:25:00,4677.08,4677.08,4675.0,4675.0,511.0,4659.5251,4659.5251,4657.4529,4657.4529,511.0
2025-01-28 14:30:00,4673.78,4680.19,4672.57,4680.19,1935.0,4656.2375,4662.6234,4655.0321,4662.6234,1935.0
2025-01-28 14:35:00,4680.0,4681.14,4677.56,4681.14,1526.0,4662.4342,4663.5699,4660.0033,4663.5699,1526.0
2025-01-28 14:40:00,4678.82,4688.48,4678.82,4688.48,725.0,4661.2586,4670.8823,4661.2586,4670.8823,725.0
2025-01-28 14:45:00,4688.48,4688.48,4688.48,4688.48,0.0,4670.8823,4670.8823,4670.8823,4670.8823,0.0
2025-01-28 14:50:00,4688.48,4688.48,4688.48,4688.48,0.0,4670.8823,4670.8823,4670.8823,4670.8823,0.0
2025-01-28 14:55:00,4690.03,4690.03,4687.27,4687.27,750.0,4672.4265,4672.4265,4669.6769,4669.6769,750.0
2025-01-28 15:00:00,4695.0,4695.05,4691.76,4691.76,872.0,4677.3779,4677.4277,4674.15,4674.15,872.0
2025-01-28 15:05:00,4691.43,4692.24,4691.43,4691.43,547.0,4673.8213,4674.6282,4673.8213,4673.8213,547.0
2025-01-28 15:10:00,4693.01,4701.54,4689.07,4700.51,1532.0,4675.3953,4683.8933,4671.4701,4682.8672,1532.0
2025-01-28 15:15:00,4699.6,4699.6,4699.6,4699.6,110.0,4681.9606,4681.9606,4681.9606,4681.9606,110.0
2025-01-28 15:20:00,4700.53,4704.12,4698.92,4698.93,875.0,4682.8871,4686.4636,4681.2831,4681.2931,875.0
2025-01-28 15:25:00,4695.01,4698.2,4694.63,4698.01,1445.0,4677.3878,4680.5659,4677.0093,4680.3766,1445.0
2025-01-28 15:30:00,4698.01,4702.1,4696.42,4701.1,4337.0,4680.3766,4684.4512,4678.7925,4683.455,4337.0
2025-01-28 15:35:00,4701.24,4702.41,4683.78,4684.76,3332.0,4683.5944,4684.76,4666.2,4667.1763,3332.0
2025-01-28 15:40:00,4684.03,4684.03,4683.02,4683.99,527.0,4666.449,4666.449,4665.4428,4666.4092,527.0
2025-01-28 15:45:00,4688.15,4688.15,4675.36,4682.06,3375.0,4670.5536,4670.5536,4657.8116,4664.4864,3375.0
2025-01-28 15:50:00,4681.99,4683.76,4675.49,4682.99,3615.0,4664.4167,4666.1801,4657.9411,4665.4129,3615.0
2025-01-28 15:55:00,4688.9,4688.9,4675.06,4681.83,9118.0,4671.3008,4671.3008,4657.5127,4664.2573,9118.0
2025-01-29 09:30:00,4705.56,4714.06,4688.77,4691.07,3896.0,4687.8982,4696.3663,4671.1712,4673.4626,3896.0
2025-01-29 09:35:00,4702.61,4713.15,4700.7,4713.15,600.0,4684.9593,4695.4597,4683.0565,4695.4597,600.0
2025-01-29 09:40:00,4713.15,4713.15,4698.1,4706.79,400.0,4695.4597,4695.4597,4680.4662,4689.1236,400.0
2025-01-29 09:45:00,4699.37,4714.0,4699.37,4714.0,280.0,4681.7315,4696.3065,4681.7315,4696.3065,280.0
2025-01-29 09:50:00,4691.56,4691.57,4691.56,4691.56,353.0,4673.9508,4673.9607,4673.9508,4673.9508,353.0
2025-01-29 09:55:00,4706.45,4706.45,4692.86,4692.86,556.0,4688.7849,4688.7849,4675.2459,4675.2459,556.0
2025-01-29 10:00:00,4692.86,4702.41,4692.86,4700.8,802.0,4675.2459,4684.76,4675.2459,4683.1561,802.0
2025-01-29 10:05:00,4702.93,4705.25,4697.06,4702.78,926.0,4685.2781,4687.5894,4679.4301,4685.1287,926.0
2025-01-29 10:10:00,4700.87,4700.87,4700.87,4700.87,300.0,4683.2258,4683.2258,4683.2258,4683.2258,300.0
2025-01-29 10:15:00,4700.29,4700.29,4700.29,4700.29,100.0,4682.648,4682.648,4682.648,4682.648,100.0
2025-01-29 10:20:00,4700.29,4700.29,4700.29,4700.29,0.0,4682.648,4682.648,4682.648,4682.648,0.0
2025-01-29 10:25:00,4700.29,4700.29,4700.29,4700.29,0.0,4682.648,4682.648,4682.648,4682.648,0.0
2025-01-29 10:30:00,4692.88,4696.25,4692.87,4696.25,200.0,4675.2658,4678.6232,4675.2559,4678.6232,200.0
2025-01-29 10:35:00,4696.25,4696.25,4696.25,4696.25,0.0,4678.6232,4678.6232,4678.6232,4678.6232,0.0
2025-01-29 10:40:00,4696.76,4696.76,4696.76,4696.76,200.0,4679.1313,4679.1313,4679.1313,4679.1313,200.0
2025-01-29 10:45:00,4696.65,4704.59,4696.23,4704.59,400.0,4679.0217,4686.9319,4678.6032,4686.9319,400.0
2025-01-29 10:50:00,4704.16,4704.16,4700.84,4700.85,200.0,4686.5035,4686.5035,4683.1959,4683.2059,200.0
2025-01-29 10:55:00,4700.85,4700.85,4700.85,4700.85,0.0,4683.2059,4683.2059,4683.2059,4683.2059,0.0
2025-01-29 11:00:00,4700.85,4700.85,4700.85,4700.85,0.0,4683.2059,4683.2059,4683.2059,4683.2059,0.0
2025-01-29 11:05:00,4700.49,4702.29,4700.49,4702.29,200.0,4682.8473,4684.6405,4682.8473,4684.6405,200.0
2025-01-29 11:10:00,4703.0,4703.0,4703.0,4703.0,100.0,4685.3478,4685.3478,4685.3478,4685.3478,100.0
2025-01-29 11:15:00,4700.7,4703.69,4700.69,4703.69,300.0,4683.0565,4686.0352,4683.0465,4686.0352,300.0
2025-01-29 11:20:00,4701.99,4709.64,4701.98,4709.64,300.0,4684.3416,4691.9629,4684.3317,4691.9629,300.0
2025-01-29 11:25:00,4703.82,4704.34,4702.74,4702.74,501.0,4686.1648,4686.6828,4685.0888,4685.0888,501.0
2025-01-29 11:30:00,4705.45,4705.45,4705.45,4705.45,200.0,4687.7886,4687.7886,4687.7886,4687.7886,200.0
2025-01-29 11:35:00,4706.0,4706.0,4706.0,4706.0,100.0,4688.3366,4688.3366,4688.3366,4688.3366,100.0
2025-01-29 11:40:00,4706.48,4706.48,4702.71,4702.71,300.0,4688.8148,4688.8148,4685.0589,4685.0589,300.0
2025-01-29 11:45:00,4706.84,4706.84,4700.58,4706.63,500.0,4689.1734,4689.1734,4682.9369,4688.9642,500.0
2025-01-29 11:50:00,4702.31,4704.4,4701.04,4703.54,770.0,4684.6604,4686.7426,4683.3952,4685.8858,770.0
2025-01-29 11:55:00,4702.02,4704.27,4702.01,4704.27,200.0,4684.3715,4686.6131,4684.3616,4686.6131,200.0
2025-01-29 12:00:00,4705.45,4714.0,4703.45,4714.0,1414.0,4687.7886,4696.3065,4685.7961,4696.3065,1414.0
2025-01-29 12:05:00,4715.72,4715.72,4715.72,4715.72,108.0,4698.0201,4698.0201,4698.0201,4698.0201,108.0
2025-01-29 12:10:00,4717.96,4717.96,4717.96,4717.96,100.0,4700.2517,4700.2517,4700.2517,4700.2517,100.0
2025-01-29 12:15:00,4717.37,4725.33,4717.36,4725.33,418.0,4699.6639,4707.594,4699.6539,4707.594,418.0
2025-01-29 12:20:00,4723.82,4727.96,4723.81,4727.96,300.0,4706.0897,4710.2142,4706.0797,4710.2142,300.0
2025-01-29 12:25:00,4732.36,4732.86,4731.24,4732.86,300.0,4714.5976,4715.0958,4713.4818,4715.0958,300.0
2025-01-29 12:30:00,4730.48,4730.48,4730.08,4730.08,305.0,4712.7247,4712.7247,4712.3262,4712.3262,305.0
2025-01-29 12:35:00,4730.08,4732.86,4730.08,4732.81,300.0,4712.3262,4715.0958,4712.3262,4715.0459,300.0
2025-01-29 12:40:00,4732.47,4737.63,4731.72,4731.72,400.0,4714.7072,4719.8479,4713.96,4713.96,400.0
2025-01-29 12:45:00,4732.47,4737.63,4732.46,4737.63,307.0,4714.7072,4719.8479,4714.6973,4719.8479,307.0
2025-01-29 12:50:00,4736.75,4736.75,4734.38,4736.47,700.0,4718.9712,4718.9712,4716.6101,4718.6922,700.0
2025-01-29 12:55:00,4742.61,4744.01,4738.3,4744.01,400.0,4724.8092,4726.2039,4720.5153,4726.2039,400.0
2025-01-29 13:00:00,4742.16,4742.17,4731.73,4732.73,700.0,4724.3609,4724.3708,4713.97,4714.9662,700.0
2025-01-29 13:05:00,4733.07,4733.07,4731.67,4731.68,412.0,4715.305,4715.305,4713.9102,4713.9202,412.0
2025-01-29 13:10:00,4734.54,4736.97,4733.64,4733.64,702.0,4716.7695,4719.1903,4715.8728,4715.8728,702.0
2025-01-29 13:15:00,4733.64,4734.54,4733.64,4734.54,200.0,4715.8728,4716.7695,4715.8728,4716.7695,200.0
2025-01-29 13:20:00,4735.22,4735.22,4734.54,4734.54,200.0,4717.4469,4717.4469,4716.7695,4716.7695,200.0
2025-01-29 13:25:00,4732.64,4736.72,4732.64,4733.97,1100.0,4714.8766,4718.9413,4714.8766,4716.2016,1100.0
2025-01-29 13:30:00,4734.45,4734.45,4731.99,4732.0,674.0,4716.6798,4716.6798,4714.229,4714.239,674.0
2025-01-29 13:35:00,4732.0,4732.0,4732.0,4732.0,0.0,4714.239,4714.239,4714.239,4714.239,0.0
2025-01-29 13:40:00,4734.18,4734.18,4734.17,4734.18,100.0,4716.4108,4716.4108,4716.4008,4716.4108,100.0
2025-01-29 13:45:00,4733.94,4738.52,4733.94,4738.52,344.0,4716.1717,4720.7345,4716.1717,4720.7345,344.0
2025-01-29 13:50:00,4738.25,4741.67,4738.25,4741.67,200.0,4720.4655,4723.8727,4720.4655,4723.8727,200.0
2025-01-29 13:55:00,4739.48,4739.6,4739.47,4739.6,200.0,4721.6909,4721.8105,4721.6809,4721.8105,200.0
2025-01-29 14:00:00,4732.84,4732.84,4704.68,4723.56,800.0,4715.0758,4715.0758,4687.0215,4705.8307,800.0
2025-01-29 14:05:00,4715.49,4722.36,4715.49,4717.43,938.0,4697.791,4704.6352,4697.791,4699.7237,938.0
2025-01-29 14:10:00,4724.78,4724.78,4717.82,4717.82,415.0,4707.0461,4707.0461,4700.1122,4700.1122,415.0
2025-01-29 14:15:00,4723.53,4723.53,4717.98,4717.98,301.0,4705.8008,4705.8008,4700.2716,4700.2716,301.0
2025-01-29 14:20:00,4721.59,4721.59,4721.59,4721.59,500.0,4703.8681,4703.8681,4703.8681,4703.8681,500.0
2025-01-29 14:25:00,4714.27,4725.03,4712.77,4714.57,561.0,4696.5755,4707.2951,4695.0812,4696.8744,561.0
2025-01-29 14:30:00,4709.38,4710.22,4704.99,4704.99,2901.0,4691.7039,4692.5407,4687.3304,4687.3304,2901.0
2025-01-29 14:35:00,4704.99,4709.1,4696.37,4704.6,4324.0,4687.3304,4691.4249,4678.7427,4686.9418,4324.0
2025-01-29 14:40:00,4709.61,4711.63,4697.46,4704.03,4664.0,4691.933,4693.9454,4679.8286,4686.374,4664.0
2025-01-29 14:45:00,4704.03,4716.4,4698.91,4716.4,7119.0,4686.374,4698.6975,4681.2732,4698.6975,7119.0
2025-01-29 14:50:00,4714.32,4714.32,4713.4,4713.41,237.0,4696.6253,4696.6253,4695.7088,4695.7188,237.0
2025-01-29 14:55:00,4709.37,4709.37,4705.37,4705.99,801.0,4691.6939,4691.6939,4687.7089,4688.3266,801.0
2025-01-29 15:00:00,4710.93,4710.93,4704.4,4704.4,300.0,4693.2481,4693.2481,4686.7426,4686.7426,300.0
2025-01-29 15:05:00,4705.15,4705.15,4700.14,4700.15,500.0,4687.4898,4687.4898,4682.4986,4682.5085,500.0
2025-01-29 15:10:00,4705.12,4708.62,4704.3,4704.84,912.0,4687.4599,4690.9467,4686.643,4687.1809,912.0
2025-01-29 15:15:00,4705.06,4705.06,4700.04,4700.99,720.0,4687.4001,4687.4001,4682.3989,4683.3454,720.0
2025-01-29 15:20:00,4710.78,4719.72,4710.78,4718.84,700.0,4693.0986,4702.0051,4693.0986,4701.1284,700.0
2025-01-29 15:25:00,4719.85,4725.72,4719.84,4725.72,1106.0,4702.1346,4707.9826,4702.1246,4707.9826,1106.0
2025-01-29 15:30:00,4724.9,4740.0,4724.89,4735.37,1469.0,4707.1656,4722.209,4707.1557,4717.5963,1469.0
2025-01-29 15:35:00,4731.93,4731.93,4722.35,4722.35,800.0,4714.1692,4714.1692,4704.6252,4704.6252,800.0
2025-01-29 15:40:00,4727.48,4727.89,4724.8,4727.45,400.0,4709.736,4710.1444,4707.066,4709.7061,400.0
2025-01-29 15:45:00,4722.35,4723.57,4721.91,4721.91,600.0,4704.6252,4705.8406,4704.1869,4704.1869,600.0
2025-01-29 15:50:00,4721.86,4726.85,4716.29,4719.66,1987.0,4704.137,4709.1083,4698.588,4701.9453,1987.0
2025-01-29 15:55:00,4716.32,4728.85,4716.32,4722.39,2530.0,4698.6178,4711.1008,4698.6178,4704.6651,2530.0
2025-01-30 09:30:00,4789.34,4789.34,4700.05,4700.05,5116.0,4771.3638,4771.3638,4682.4089,4682.4089,5116.0
2025-01-30 09:35:00,4770.05,4770.05,4760.55,4760.55,300.0,4752.1462,4752.1462,4742.6818,4742.6818,300.0
2025-01-30 09:40:00,4768.83,4772.45,4751.64,4767.02,515.0,4750.9307,4754.5372,4733.8053,4749.1275,515.0
2025-01-30 09:45:00,4752.68,4781.0,4752.68,4781.0,670.0,4734.8414,4763.0551,4734.8414,4763.0551,670.0
2025-01-30 09:50:00,4769.73,4769.73,4769.73,4769.73,100.0,4751.8274,4751.8274,4751.8274,4751.8274,100.0
2025-01-30 09:55:00,4773.8,4773.8,4753.89,4753.89,1400.0,4755.8821,4755.8821,4736.0468,4736.0468,1400.0
2025-01-30 10:00:00,4780.5,4780.5,4752.5,4752.5,700.0,4762.5569,4762.5569,4734.662,4734.662,700.0
2025-01-30 10:05:00,4749.99,4750.39,4744.13,4744.13,600.0,4732.1615,4732.56,4726.3235,4726.3235,600.0
2025-01-30 10:10:00,4774.8,4774.8,4758.41,4758.41,300.0,4756.8783,4756.8783,4740.5499,4740.5499,300.0
2025-01-30 10:15:00,4763.31,4763.31,4757.42,4757.42,300.0,4745.4315,4745.4315,4739.5636,4739.5636,300.0
2025-01-30 10:20:00,4752.63,4776.22,4749.63,4758.57,2582.0,4734.7916,4758.293,4731.8028,4740.7093,2582.0
2025-01-30 10:25:00,4758.56,4760.3,4745.12,4745.12,1761.0,4740.6993,4742.4328,4727.3097,4727.3097,1761.0
2025-01-30 10:30:00,4743.26,4751.54,4742.52,4751.54,336.0,4725.4567,4733.7056,4724.7195,4733.7056,336.0
2025-01-30 10:35:00,4745.75,4756.25,4745.75,4756.25,1147.0,4727.9374,4738.398,4727.9374,4738.398,1147.0
2025-01-30 10:40:00,4754.65,4758.18,4737.16,4749.99,987.0,4736.804,4740.3207,4719.3796,4732.1615,987.0
2025-01-30 10:45:00,4753.34,4753.34,4753.34,4753.34,112.0,4735.4989,4735.4989,4735.4989,4735.4989,112.0
2025-01-30 10:50:00,4753.34,4753.34,4753.34,4753.34,0.0,4735.4989,4735.4989,4735.4989,4735.4989,0.0
2025-01-30 10:55:00,4750.07,4750.07,4748.15,4748.16,200.0,4732.2412,4732.2412,4730.3284,4730.3383,200.0
2025-01-30 11:00:00,4748.38,4748.38,4748.38,4748.38,189.0,4730.5575,4730.5575,4730.5575,4730.5575,189.0
2025-01-30 11:05:00,4748.38,4748.38,4748.38,4748.38,0.0,4730.5575,4730.5575,4730.5575,4730.5575,0.0
2025-01-30 11:10:00,4743.9,4743.9,4743.9,4743.9,419.0,4726.0943,4726.0943,4726.0943,4726.0943,419.0
2025-01-30 11:15:00,4742.1,4742.61,4741.98,4741.99,700.0,4724.3011,4724.8092,4724.1815,4724.1915,700.0
2025-01-30 11:20:00,4733.61,4735.01,4731.48,4733.61,1398.0,4715.8429,4717.2377,4713.7209,4715.8429,1398.0
2025-01-30 11:25:00,4740.41,4744.11,4740.41,4742.96,483.0,4722.6174,4726.3035,4722.6174,4725.1578,483.0
2025-01-30 11:30:00,4745.67,4745.67,4745.67,4745.67,100.0,4727.8577,4727.8577,4727.8577,4727.8577,100.0
2025-01-30 11:35:00,4746.47,4746.47,4746.46,4746.47,100.0,4728.6547,4728.6547,4728.6447,4728.6547,100.0
2025-01-30 11:40:00,4747.44,4758.55,4747.43,4758.55,1010.0,4729.621,4740.6893,4729.6111,4740.6893,1010.0
2025-01-30 11:45:00,4758.55,4758.55,4758.55,4758.55,0.0,4740.6893,4740.6893,4740.6893,4740.6893,0.0
2025-01-30 11:50:00,4753.73,4759.5,4748.87,4748.88,1100.0,4735.8874,4741.6358,4731.0457,4731.0556,1100.0
2025-01-30 11:55:00,4747.55,4762.48,4747.54,4762.48,500.0,4729.7306,4744.6046,4729.7207,4744.6046,500.0
2025-01-30 12:00:00,4758.69,4758.69,4751.89,4751.9,634.0,4740.8288,4740.8288,4734.0543,4734.0643,634.0
2025-01-30 12:05:00,4755.66,4759.4,4748.9,4748.91,1200.0,4737.8102,4741.5361,4731.0756,4731.0855,1200.0
2025-01-30 12:10:00,4755.61,4755.62,4755.61,4755.61,300.0,4737.7604,4737.7703,4737.7604,4737.7604,300.0
2025-01-30 12:15:00,4760.06,4760.06,4752.39,4752.39,900.0,4742.1937,4742.1937,4734.5525,4734.5525,900.0
2025-01-30 12:20:00,4753.97,4753.97,4748.78,4751.8,400.0,4736.1265,4736.1265,4730.956,4733.9647,400.0
2025-01-30 12:25:00,4751.8,4751.8,4751.8,4751.8,0.0,4733.9647,4733.9647,4733.9647,4733.9647,0.0
2025-01-30 12:30:00,4755.52,4755.52,4755.51,4755.52,200.0,4737.6707,4737.6707,4737.6607,4737.6707,200.0
2025-01-30 12:35:00,4755.21,4758.27,4755.21,4757.39,529.0,4737.3619,4740.4104,4737.3619,4739.5337,529.0
2025-01-30 12:40:00,4757.65,4757.95,4757.38,4757.95,300.0,4739.7927,4740.0916,4739.5237,4740.0916,300.0
2025-01-30 12:45:00,4763.76,4763.97,4757.65,4763.31,400.0,4745.8798,4746.089,4739.7927,4745.4315,400.0
2025-01-30 12:50:00,4762.65,4767.93,4760.99,4763.83,1700.0,4744.7739,4750.0341,4743.1202,4745.9495,1700.0
2025-01-30 12:55:00,4759.15,4759.65,4759.15,4759.65,210.0,4741.2871,4741.7852,4741.2871,4741.7852,210.0
2025-01-30 13:00:00,4759.94,4759.94,4759.94,4759.94,100.0,4742.0741,4742.0741,4742.0741,4742.0741,100.0
2025-01-30 13:05:00,4759.94,4772.21,4759.77,4772.2,1500.0,4742.0741,4754.2981,4741.9048,4754.2881,1500.0
2025-01-30 13:10:00,4772.2,4772.2,4772.2,4772.2,0.0,4754.2881,4754.2881,4754.2881,4754.2881,0.0
2025-01-30 13:15:00,4770.35,4770.35,4765.71,4765.71,200.0,4752.445,4752.445,4747.8225,4747.8225,200.0
2025-01-30 13:20:00,4770.36,4770.36,4770.35,4770.36,100.0,4752.455,4752.455,4752.445,4752.455,100.0
2025-01-30 13:25:00,4766.77,4766.77,4762.1,4765.38,1426.0,4748.8785,4748.8785,4744.226,4747.4937,1426.0
2025-01-30 13:30:00,4764.36,4764.37,4762.04,4762.32,1156.0,4746.4775,4746.4875,4744.1662,4744.4452,1156.0
2025-01-30 13:35:00,4766.93,4766.93,4758.86,4765.1,1000.0,4749.0379,4749.0379,4740.9982,4747.2147,1000.0
2025-01-30 13:40:00,4765.55,4768.2,4758.65,4758.65,3351.0,4747.6631,4750.3031,4740.789,4740.789,3351.0
2025-01-30 13:45:00,4758.65,4758.65,4758.65,4758.65,0.0,4740.789,4740.789,4740.789,4740.789,0.0
2025-01-30 13:50:00,4758.65,4758.65,4758.65,4758.65,0.0,4740.789,4740.789,4740.789,4740.789,0.0
2025-01-30 13:55:00,4762.32,4762.32,4762.32,4762.32,100.0,4744.4452,4744.4452,4744.4452,4744.4452,100.0
2025-01-30 14:00:00,4762.32,4762.32,4762.32,4762.32,0.0,4744.4452,4744.4452,4744.4452,4744.4452,0.0
2025-01-30 14:05:00,4764.16,4764.16,4764.15,4764.16,100.0,4746.2783,4746.2783,4746.2683,4746.2783,100.0
2025-01-30 14:10:00,4760.91,4760.91,4760.91,4760.91,100.0,4743.0405,4743.0405,4743.0405,4743.0405,100.0
2025-01-30 14:15:00,4760.91,4760.91,4760.91,4760.91,0.0,4743.0405,4743.0405,4743.0405,4743.0405,0.0
2025-01-30 14:20:00,4758.5,4758.5,4758.5,4758.5,100.0,4740.6395,4740.6395,4740.6395,4740.6395,100.0
2025-01-30 14:25:00,4753.31,4755.28,4750.39,4750.4,957.0,4735.469,4737.4316,4732.56,4732.5699,957.0
2025-01-30 14:30:00,4750.4,4750.4,4750.4,4750.4,0.0,4732.5699,4732.5699,4732.5699,4732.5699,0.0
2025-01-30 14:35:00,4746.34,4746.34,4730.95,4733.49,4300.0,4728.5252,4728.5252,4713.1929,4715.7234,4300.0
2025-01-30 14:40:00,4735.23,4735.71,4734.47,4734.47,500.0,4717.4569,4717.9351,4716.6997,4716.6997,500.0
2025-01-30 14:45:00,4734.9,4736.69,4733.88,4736.69,569.0,4717.1281,4718.9114,4716.1119,4718.9114,569.0
2025-01-30 14:50:00,4736.81,4745.82,4736.77,4738.49,1900.0,4719.0309,4728.0071,4718.9911,4720.7046,1900.0
2025-01-30 14:55:00,4741.38,4741.38,4741.37,4741.38,100.0,4723.5838,4723.5838,4723.5738,4723.5838,100.0
2025-01-30 15:00:00,4750.0,4750.0,4750.0,4750.0,319.0,4732.1714,4732.1714,4732.1714,4732.1714,319.0
2025-01-30 15:05:00,4750.0,4750.0,4750.0,4750.0,0.0,4732.1714,4732.1714,4732.1714,4732.1714,0.0
2025-01-30 15:10:00,4747.58,4747.93,4747.58,4747.58,300.0,4729.7605,4730.1092,4729.7605,4729.7605,300.0
2025-01-30 15:15:00,4744.64,4747.32,4744.63,4746.69,700.0,4726.8315,4729.5015,4726.8216,4728.8738,700.0
2025-01-30 15:20:00,4748.22,4748.44,4748.22,4748.44,600.0,4730.3981,4730.6173,4730.3981,4730.6173,600.0
2025-01-30 15:25:00,4754.93,4754.93,4754.92,4754.93,100.0,4737.0829,4737.0829,4737.073,4737.0829,100.0
2025-01-30 15:30:00,4748.93,4749.99,4746.67,4749.99,412.0,4731.1054,4732.1615,4728.8539,4732.1615,412.0
2025-01-30 15:35:00,4752.41,4753.76,4746.11,4746.11,1930.0,4734.5724,4735.9173,4728.296,4728.296,1930.0
2025-01-30 15:40:00,4741.56,4746.68,4735.5,4738.38,846.0,4723.7631,4728.8639,4717.7259,4720.595,846.0
2025-01-30 15:45:00,4735.51,4750.92,4735.51,4750.91,700.0,4717.7358,4733.088,4717.7358,4733.078,700.0
2025-01-30 15:50:00,4748.69,4774.86,4748.69,4772.09,2419.0,4730.8663,4756.9381,4730.8663,4754.1785,2419.0
2025-01-30 15:55:00,4772.32,4781.71,4771.33,4779.03,6181.0,4754.4077,4763.7624,4753.4214,4761.0925,6181.0
2025-01-31 09:30:00,4796.0,4820.0,4796.0,4813.5,3222.0,4777.9988,4801.9087,4777.9988,4795.4331,3222.0
2025-01-31 09:35:00,4806.41,4818.0,4806.41,4818.0,700.0,4788.3697,4799.9162,4788.3697,4799.9162,700.0
2025-01-31 09:40:00,4830.0,4830.0,4814.08,4814.08,628.0,4811.8712,4811.8712,4796.0109,4796.0109,628.0
2025-01-31 09:45:00,4818.7,4818.7,4801.28,4812.93,1000.0,4800.6136,4800.6136,4783.259,4794.8652,1000.0
2025-01-31 09:50:00,4812.93,4812.93,4812.93,4812.93,0.0,4794.8652,4794.8652,4794.8652,4794.8652,0.0
2025-01-31 09:55:00,4793.58,4810.52,4793.58,4810.52,212.0,4775.5879,4792.4643,4775.5879,4792.4643,212.0
2025-01-31 10:00:00,4810.52,4810.52,4800.4,4800.4,400.0,4792.4643,4792.4643,4782.3823,4782.3823,400.0
2025-01-31 10:05:00,4805.46,4809.86,4805.46,4809.86,300.0,4787.4233,4791.8067,4787.4233,4791.8067,300.0
2025-01-31 10:10:00,4800.81,4800.81,4800.81,4800.81,340.0,4782.7907,4782.7907,4782.7907,4782.7907,340.0
2025-01-31 10:15:00,4809.16,4812.73,4806.92,4812.73,400.0,4791.1094,4794.666,4788.8778,4794.666,400.0
2025-01-31 10:20:00,4810.12,4812.01,4809.77,4809.98,400.0,4792.0658,4793.9487,4791.7171,4791.9263,400.0
2025-01-31 10:25:00,4804.45,4804.45,4787.98,4787.99,900.0,4786.4171,4786.4171,4770.0089,4770.0188,900.0
2025-01-31 10:30:00,4789.41,4798.51,4787.04,4795.66,400.0,4771.4335,4780.4993,4769.0724,4777.66,400.0
2025-01-31 10:35:00,4800.91,4800.91,4800.91,4800.91,100.0,4782.8903,4782.8903,4782.8903,4782.8903,100.0
2025-01-31 10:40:00,4801.8,4801.8,4801.8,4801.8,200.0,4783.777,4783.777,4783.777,4783.777,200.0
2025-01-31 10:45:00,4807.13,4807.13,4792.7,4792.7,200.0,4789.087,4789.087,4774.7112,4774.7112,200.0
2025-01-31 10:50:00,4792.7,4792.7,4792.7,4792.7,0.0,4774.7112,4774.7112,4774.7112,4774.7112,0.0
2025-01-31 10:55:00,4802.86,4802.86,4802.86,4802.86,100.0,4784.833,4784.833,4784.833,4784.833,100.0
2025-01-31 11:00:00,4816.35,4816.35,4816.35,4816.35,100.0,4798.2724,4798.2724,4798.2724,4798.2724,100.0
2025-01-31 11:05:00,4809.76,4809.76,4807.77,4808.45,604.0,4791.7071,4791.7071,4789.7246,4790.402,604.0
2025-01-31 11:10:00,4815.28,4818.71,4813.91,4816.02,2523.0,4797.2064,4800.6235,4795.8415,4797.9436,2523.0
2025-01-31 11:15:00,4819.77,4819.77,4800.8,4800.81,2300.0,4801.6796,4801.6796,4782.7808,4782.7907,2300.0
2025-01-31 11:20:00,4800.81,4800.81,4800.81,4800.81,0.0,4782.7907,4782.7907,4782.7907,4782.7907,0.0
2025-01-31 11:25:00,4799.42,4799.42,4795.22,4795.22,300.0,4781.4059,4781.4059,4777.2217,4777.2217,300.0
2025-01-31 11:30:00,4796.15,4796.15,4796.14,4796.15,200.0,4778.1482,4778.1482,4778.1382,4778.1482,200.0
2025-01-31 11:35:00,4805.92,4805.92,4805.92,4805.92,100.0,4787.8815,4787.8815,4787.8815,4787.8815,100.0
2025-01-31 11:40:00,4801.48,4801.48,4801.48,4801.48,100.0,4783.4582,4783.4582,4783.4582,4783.4582,100.0
2025-01-31 11:45:00,4801.48,4801.48,4801.48,4801.48,0.0,4783.4582,4783.4582,4783.4582,4783.4582,0.0
2025-01-31 11:50:00,4801.48,4801.48,4801.48,4801.48,0.0,4783.4582,4783.4582,4783.4582,4783.4582,0.0
2025-01-31 11:55:00,4800.5,4800.5,4800.13,4800.14,200.0,4782.4819,4782.4819,4782.1133,4782.1232,200.0
2025-01-31 12:00:00,4798.42,4800.0,4797.23,4797.23,300.0,4780.4097,4781.9838,4779.2242,4779.2242,300.0
2025-01-31 12:05:00,4797.23,4797.23,4797.23,4797.23,0.0,4779.2242,4779.2242,4779.2242,4779.2242,0.0
2025-01-31 12:10:00,4793.86,4802.28,4793.86,4800.0,320.0,4775.8668,4784.2552,4775.8668,4781.9838,320.0
2025-01-31 12:15:00,4799.89,4799.89,4796.76,4798.19,1079.0,4781.8742,4781.8742,4778.7559,4780.1806,1079.0
2025-01-31 12:20:00,4798.19,4804.46,4798.19,4799.17,800.0,4780.1806,4786.427,4780.1806,4781.1569,800.0
2025-01-31 12:25:00,4799.63,4803.05,4799.63,4800.47,1271.0,4781.6151,4785.0223,4781.6151,4782.452,1271.0
2025-01-31 12:30:00,4803.28,4808.08,4800.33,4808.08,600.0,4785.2514,4790.0334,4782.3125,4790.0334,600.0
2025-01-31 12:35:00,4803.66,4807.9,4799.32,4802.84,1500.0,4785.63,4789.8541,4781.3063,4784.8131,1500.0
2025-01-31 12:40:00,4796.07,4803.31,4796.07,4803.31,300.0,4778.0685,4785.2813,4778.0685,4785.2813,300.0
2025-01-31 12:45:00,4800.0,4800.0,4800.0,4800.0,100.0,4781.9838,4781.9838,4781.9838,4781.9838,100.0
2025-01-31 12:50:00,4802.64,4802.64,4798.01,4798.01,424.0,4784.6138,4784.6138,4780.0012,4780.0012,424.0
2025-01-31 12:55:00,4797.07,4797.07,4797.07,4797.07,100.0,4779.0648,4779.0648,4779.0648,4779.0648,100.0
2025-01-31 13:00:00,4797.07,4797.07,4797.07,4797.07,0.0,4779.0648,4779.0648,4779.0648,4779.0648,0.0
2025-01-31 13:05:00,4800.94,4801.89,4793.26,4800.0,600.0,4782.9202,4783.8667,4775.2691,4781.9838,600.0
2025-01-31 13:10:00,4794.66,4794.66,4794.65,4794.66,200.0,4776.6638,4776.6638,4776.6538,4776.6638,200.0
2025-01-31 13:15:00,4799.32,4799.32,4792.47,4792.47,351.0,4781.3063,4781.3063,4774.482,4774.482,351.0
2025-01-31 13:20:00,4788.79,4788.79,4788.79,4788.79,200.0,4770.8158,4770.8158,4770.8158,4770.8158,200.0
2025-01-31 13:25:00,4782.61,4782.61,4782.6,4782.61,100.0,4764.659,4764.659,4764.6491,4764.659,100.0
2025-01-31 13:30:00,4779.09,4779.09,4774.0,4774.0,400.0,4761.1522,4761.1522,4756.0813,4756.0813,400.0
2025-01-31 13:35:00,4774.0,4774.0,4774.0,4774.0,0.0,4756.0813,4756.0813,4756.0813,4756.0813,0.0
2025-01-31 13:40:00,4780.14,4780.14,4780.14,4780.14,100.0,4762.1983,4762.1983,4762.1983,4762.1983,100.0
2025-01-31 13:45:00,4780.14,4780.14,4780.14,4780.14,0.0,4762.1983,4762.1983,4762.1983,4762.1983,0.0
2025-01-31 13:50:00,4780.14,4780.14,4780.14,4780.14,0.0,4762.1983,4762.1983,4762.1983,4762.1983,0.0
2025-01-31 13:55:00,4780.14,4780.14,4780.14,4780.14,0.0,4762.1983,4762.1983,4762.1983,4762.1983,0.0
2025-01-31 14:00:00,4775.39,4775.39,4774.75,4774.75,1800.0,4757.4661,4757.4661,4756.8285,4756.8285,1800.0
2025-01-31 14:05:00,4773.58,4773.58,4761.14,4762.0,1056.0,4755.6629,4755.6629,4743.2696,4744.1264,1056.0
2025-01-31 14:10:00,4764.61,4764.62,4759.57,4759.57,800.0,4746.7266,4746.7366,4741.7055,4741.7055,800.0
2025-01-31 14:15:00,4760.0,4763.0,4759.68,4763.0,500.0,4742.1339,4745.1226,4741.8151,4745.1226,500.0
2025-01-31 14:20:00,4754.46,4754.46,4754.46,4754.46,309.0,4736.6147,4736.6147,4736.6147,4736.6147,309.0
2025-01-31 14:25:00,4758.64,4764.64,4757.46,4759.95,400.0,4740.779,4746.7565,4739.6034,4742.0841,400.0
2025-01-31 14:30:00,4765.22,4765.22,4765.21,4765.22,100.0,4747.3343,4747.3343,4747.3243,4747.3343,100.0
2025-01-31 14:35:00,4760.99,4760.99,4760.99,4760.99,200.0,4743.1202,4743.1202,4743.1202,4743.1202,200.0
2025-01-31 14:40:00,4756.16,4756.16,4756.16,4756.16,100.0,4738.3083,4738.3083,4738.3083,4738.3083,100.0
2025-01-31 14:45:00,4758.83,4758.83,4750.05,4755.31,1100.0,4740.9683,4740.9683,4732.2212,4737.4615,1100.0
2025-01-31 14:50:00,4759.05,4760.99,4754.82,4760.99,1179.0,4741.1875,4743.1202,4736.9733,4743.1202,1179.0
2025-01-31 14:55:00,4760.99,4760.99,4760.99,4760.99,0.0,4743.1202,4743.1202,4743.1202,4743.1202,0.0
2025-01-31 15:00:00,4754.67,4754.67,4711.04,4720.24,5337.0,4736.8239,4736.8239,4693.3577,4702.5231,5337.0
2025-01-31 15:05:00,4729.06,4731.22,4729.06,4731.22,700.0,4711.31,4713.4619,4711.31,4713.4619,700.0
2025-01-31 15:10:00,4730.43,4734.92,4725.18,4732.05,1391.0,4712.6749,4717.148,4707.4446,4714.2888,1391.0
2025-01-31 15:15:00,4737.96,4737.96,4737.96,4737.96,100.0,4720.1766,4720.1766,4720.1766,4720.1766,100.0
2025-01-31 15:20:00,4735.3,4735.3,4734.24,4734.24,200.0,4717.5266,4717.5266,4716.4706,4716.4706,200.0
2025-01-31 15:25:00,4735.24,4735.24,4726.27,4726.27,400.0,4717.4668,4717.4668,4708.5305,4708.5305,400.0
2025-01-31 15:30:00,4732.12,4739.57,4732.12,4739.57,500.0,4714.3585,4721.7806,4714.3585,4721.7806,500.0
2025-01-31 15:35:00,4736.37,4736.37,4732.4,4732.4,200.0,4718.5926,4718.5926,4714.6375,4714.6375,200.0
2025-01-31 15:40:00,4733.52,4737.68,4733.52,4737.68,541.0,4715.7533,4719.8977,4715.7533,4719.8977,541.0
2025-01-31 15:45:00,4734.87,4741.45,4734.03,4741.45,600.0,4717.0982,4723.6535,4716.2614,4723.6535,600.0
2025-01-31 15:50:00,4741.72,4746.93,4738.56,4744.5,1224.0,4723.9225,4729.1129,4720.7744,4726.6921,1224.0
2025-01-31 15:55:00,4730.53,4742.85,4730.2,4733.22,2520.0,4712.7745,4725.0483,4712.4457,4715.4544,2520.0
2025-02-03 09:30:00,4670.19,4695.25,4605.43,4633.02,7726.0,4652.661,4677.6269,4588.1441,4615.6305,7726.0
2025-02-03 09:35:00,4643.98,4646.12,4621.05,4626.61,900.0,4626.5494,4628.6813,4603.7054,4609.2446,900.0
2025-02-03 09:40:00,4653.67,4657.93,4653.67,4657.93,222.0,4636.203,4640.447,4636.203,4640.447,222.0
2025-02-03 09:45:00,4676.01,4676.01,4655.48,4655.48,730.0,4658.4591,4658.4591,4638.0062,4638.0062,730.0
2025-02-03 09:50:00,4671.9,4675.73,4656.26,4669.49,700.0,4654.3646,4658.1802,4638.7833,4651.9636,700.0
2025-02-03 09:55:00,4661.28,4675.75,4661.28,4669.78,311.0,4643.7844,4658.2001,4643.7844,4652.2525,311.0
2025-02-03 10:00:00,4655.52,4673.31,4654.66,4659.72,1154.0,4638.046,4655.7693,4637.1893,4642.2303,1154.0
2025-02-03 10:05:00,4665.29,4665.29,4665.28,4665.29,111.0,4647.7794,4647.7794,4647.7694,4647.7794,111.0
2025-02-03 10:10:00,4669.76,4687.56,4669.76,4685.74,1153.0,4652.2326,4669.9658,4652.2326,4668.1526,1153.0
2025-02-03 10:15:00,4675.24,4675.25,4667.94,4670.31,1135.0,4657.692,4657.702,4650.4194,4652.7805,1135.0
2025-02-03 10:20:00,4670.31,4670.31,4670.31,4670.31,800.0,4652.7805,4652.7805,4652.7805,4652.7805,800.0
2025-02-03 10:25:00,4713.72,4725.01,4713.72,4715.19,330.0,4696.0276,4707.2752,4696.0276,4697.4921,330.0
2025-02-03 10:30:00,4716.27,4723.95,4713.04,4723.95,600.0,4698.568,4706.2192,4695.3502,4706.2192,600.0
2025-02-03 10:35:00,4716.89,4716.89,4703.4,4713.93,827.0,4699.1857,4699.1857,4685.7463,4696.2368,827.0
2025-02-03 10:40:00,4714.2,4725.4,4714.19,4718.69,700.0,4696.5058,4707.6638,4696.4958,4700.9789,700.0
2025-02-03 10:45:00,4713.04,4713.04,4713.04,4713.04,100.0,4695.3502,4695.3502,4695.3502,4695.3502,100.0
2025-02-03 10:50:00,4715.27,4715.27,4709.78,4709.78,800.0,4697.5718,4697.5718,4692.1024,4692.1024,800.0
2025-02-03 10:55:00,4720.41,4720.41,4718.37,4718.38,200.0,4702.6925,4702.6925,4700.6601,4700.6701,200.0
2025-02-03 11:00:00,4718.38,4718.38,4718.38,4718.38,0.0,4700.6701,4700.6701,4700.6701,4700.6701,0.0
2025-02-03 11:05:00,4733.0,4733.0,4717.37,4717.38,1500.0,4715.2352,4715.2352,4699.6639,4699.6739,1500.0
2025-02-03 11:10:00,4717.38,4717.38,4717.38,4717.38,0.0,4699.6739,4699.6739,4699.6739,4699.6739,0.0
2025-02-03 11:15:00,4723.79,4723.79,4722.27,4723.07,300.0,4706.0598,4706.0598,4704.5455,4705.3425,300.0
2025-02-03 11:20:00,4723.07,4723.07,4723.07,4723.07,0.0,4705.3425,4705.3425,4705.3425,4705.3425,0.0
2025-02-03 11:25:00,4719.44,4724.71,4719.44,4724.71,200.0,4701.7261,4706.9763,4701.7261,4706.9763,200.0
2025-02-03 11:30:00,4713.17,4723.45,4713.17,4721.28,1462.0,4695.4797,4705.7211,4695.4797,4703.5592,1462.0
2025-02-03 11:35:00,4719.19,4719.19,4719.19,4719.19,300.0,4701.4771,4701.4771,4701.4771,4701.4771,300.0
2025-02-03 11:40:00,4723.37,4728.0,4723.37,4727.05,900.0,4705.6414,4710.254,4705.6414,4709.3076,900.0
2025-02-03 11:45:00,4731.66,4734.9,4724.82,4729.75,1400.0,4713.9003,4717.1281,4707.0859,4711.9974,1400.0
2025-02-03 11:50:00,4736.94,4736.94,4736.94,4736.94,100.0,4719.1604,4719.1604,4719.1604,4719.1604,100.0
2025-02-03 11:55:00,4734.32,4734.32,4730.76,4730.77,500.0,4716.5503,4716.5503,4713.0036,4713.0136,500.0
2025-02-03 12:00:00,4728.19,4729.17,4728.19,4729.17,706.0,4710.4433,4711.4196,4710.4433,4711.4196,706.0
2025-02-03 12:05:00,4735.72,4735.72,4735.71,4735.72,100.0,4717.945,4717.945,4717.9351,4717.945,100.0
2025-02-03 12:10:00,4733.86,4733.86,4728.6,4729.99,900.0,4716.092,4716.092,4710.8517,4712.2365,900.0
2025-02-03 12:15:00,4731.5,4734.5,4730.5,4730.5,581.0,4713.7409,4716.7296,4712.7446,4712.7446,581.0
2025-02-03 12:20:00,4740.77,4742.86,4738.35,4742.86,964.0,4722.9761,4725.0582,4720.5652,4725.0582,964.0
2025-02-03 12:25:00,4742.68,4742.68,4735.36,4735.36,456.0,4724.8789,4724.8789,4717.5864,4717.5864,456.0
2025-02-03 12:30:00,4735.36,4735.36,4735.36,4735.36,0.0,4717.5864,4717.5864,4717.5864,4717.5864,0.0
2025-02-03 12:35:00,4735.36,4735.36,4735.36,4735.36,0.0,4717.5864,4717.5864,4717.5864,4717.5864,0.0
2025-02-03 12:40:00,4737.03,4737.03,4737.03,4737.03,1161.0,4719.2501,4719.2501,4719.2501,4719.2501,1161.0
2025-02-03 12:45:00,4737.03,4737.03,4737.03,4737.03,0.0,4719.2501,4719.2501,4719.2501,4719.2501,0.0
2025-02-03 12:50:00,4737.03,4737.03,4737.03,4737.03,0.0,4719.2501,4719.2501,4719.2501,4719.2501,0.0
2025-02-03 12:55:00,4737.03,4737.03,4737.03,4737.03,0.0,4719.2501,4719.2501,4719.2501,4719.2501,0.0
2025-02-03 13:00:00,4725.0,4725.0,4725.0,4725.0,100.0,4707.2653,4707.2653,4707.2653,4707.2653,100.0
2025-02-03 13:05:00,4731.77,4731.77,4731.77,4731.77,100.0,4714.0099,4714.0099,4714.0099,4714.0099,100.0
2025-02-03 13:10:00,4729.15,4731.35,4728.5,4731.35,1500.0,4711.3997,4713.5914,4710.7521,4713.5914,1500.0
2025-02-03 13:15:00,4729.63,4729.63,4729.62,4729.63,250.0,4711.8779,4711.8779,4711.8679,4711.8779,250.0
2025-02-03 13:20:00,4729.63,4729.63,4729.63,4729.63,0.0,4711.8779,4711.8779,4711.8779,4711.8779,0.0
2025-02-03 13:25:00,4729.63,4729.63,4729.63,4729.63,0.0,4711.8779,4711.8779,4711.8779,4711.8779,0.0
2025-02-03 13:30:00,4726.73,4726.73,4726.72,4726.73,100.0,4708.9888,4708.9888,4708.9788,4708.9888,100.0
2025-02-03 13:35:00,4734.38,4734.38,4725.0,4725.0,596.0,4716.6101,4716.6101,4707.2653,4707.2653,596.0
2025-02-03 13:40:00,4726.7,4736.99,4725.0,4725.41,2918.0,4708.9589,4719.2103,4707.2653,4707.6737,2918.0
2025-02-03 13:45:00,4725.41,4725.41,4725.41,4725.41,0.0,4707.6737,4707.6737,4707.6737,4707.6737,0.0
2025-02-03 13:50:00,4725.21,4731.93,4725.21,4730.93,400.0,4707.4745,4714.1692,4707.4745,4713.173,400.0
2025-02-03 13:55:00,4732.06,4732.06,4732.06,4732.06,100.0,4714.2988,4714.2988,4714.2988,4714.2988,100.0
2025-02-03 14:00:00,4725.24,4725.25,4720.01,4722.49,1200.0,4707.5044,4707.5143,4702.294,4704.7647,1200.0
2025-02-03 14:05:00,4722.45,4728.57,4722.44,4728.57,300.0,4704.7248,4710.8219,4704.7149,4710.8219,300.0
2025-02-03 14:10:00,4723.22,4723.81,4719.4,4722.45,2500.0,4705.4919,4706.0797,4701.6863,4704.7248,2500.0
2025-02-03 14:15:00,4722.45,4722.45,4722.45,4722.45,0.0,4704.7248,4704.7248,4704.7248,4704.7248,0.0
2025-02-03 14:20:00,4720.63,4720.63,4720.63,4720.63,100.0,4702.9117,4702.9117,4702.9117,4702.9117,100.0
2025-02-03 14:25:00,4720.63,4720.63,4720.63,4720.63,0.0,4702.9117,4702.9117,4702.9117,4702.9117,0.0
2025-02-03 14:30:00,4719.49,4719.49,4719.48,4719.49,100.0,4701.7759,4701.7759,4701.766,4701.7759,100.0
2025-02-03 14:35:00,4719.49,4719.49,4719.49,4719.49,0.0,4701.7759,4701.7759,4701.7759,4701.7759,0.0
2025-02-03 14:40:00,4719.49,4722.45,4718.9,4722.45,1106.0,4701.7759,4704.7248,4701.1882,4704.7248,1106.0
2025-02-03 14:45:00,4722.45,4722.45,4722.45,4722.45,0.0,4704.7248,4704.7248,4704.7248,4704.7248,0.0
2025-02-03 14:50:00,4718.99,4719.77,4715.0,4717.62,1200.0,4701.2778,4702.0549,4697.3028,4699.913,1200.0
2025-02-03 14:55:00,4718.14,4719.54,4718.13,4719.54,200.0,4700.431,4701.8258,4700.421,4701.8258,200.0
2025-02-03 15:00:00,4721.4,4721.4,4720.2,4720.2,200.0,4703.6788,4703.6788,4702.4833,4702.4833,200.0
2025-02-03 15:05:00,4723.38,4723.38,4716.88,4720.2,600.0,4705.6513,4705.6513,4699.1757,4702.4833,600.0
2025-02-03 15:10:00,4715.59,4719.43,4715.38,4716.43,800.0,4697.8906,4701.7162,4697.6814,4698.7274,800.0
2025-02-03 15:15:00,4716.43,4721.88,4716.43,4721.88,701.0,4698.7274,4704.157,4698.7274,4704.157,701.0
2025-02-03 15:20:00,4723.28,4723.28,4723.27,4723.28,200.0,4705.5517,4705.5517,4705.5418,4705.5517,200.0
2025-02-03 15:25:00,4719.61,4719.61,4716.66,4716.66,200.0,4701.8955,4701.8955,4698.9566,4698.9566,200.0
2025-02-03 15:30:00,4718.74,4718.74,4718.74,4718.74,100.0,4701.0288,4701.0288,4701.0288,4701.0288,100.0
2025-02-03 15:35:00,4719.51,4719.51,4708.97,4708.97,1541.0,4701.7959,4701.7959,4691.2954,4691.2954,1541.0
2025-02-03 15:40:00,4708.97,4710.99,4708.97,4710.26,400.0,4691.2954,4693.3078,4691.2954,4692.5806,400.0
2025-02-03 15:45:00,4709.61,4709.61,4701.29,4705.67,1724.0,4691.933,4691.933,4683.6443,4688.0078,1724.0
2025-02-03 15:50:00,4703.41,4704.4,4695.46,4695.46,2423.0,4685.7563,4686.7426,4677.8361,4677.8361,2423.0
2025-02-03 15:55:00,4686.0,4696.48,4684.12,4687.9,6724.0,4668.4116,4678.8523,4666.5387,4670.3045,6724.0
2025-02-04 09:30:00,4670.51,4674.13,4664.87,4664.88,3023.0,4652.9798,4656.5862,4647.361,4647.3709,3023.0
2025-02-04 09:35:00,4666.03,4666.03,4663.1,4663.1,200.0,4648.5166,4648.5166,4645.5976,4645.5976,200.0
2025-02-04 09:40:00,4661.62,4672.65,4655.87,4672.65,1300.0,4644.1232,4655.1118,4638.3947,4655.1118,1300.0
2025-02-04 09:45:00,4674.86,4680.72,4674.86,4680.72,500.0,4657.3135,4663.1515,4657.3135,4663.1515,500.0
2025-02-04 09:50:00,4680.72,4680.72,4680.72,4680.72,0.0,4663.1515,4663.1515,4663.1515,4663.1515,0.0
2025-02-04 09:55:00,4690.49,4691.88,4687.36,4687.36,1600.0,4672.8848,4674.2696,4669.7665,4669.7665,1600.0
2025-02-04 10:00:00,4696.52,4696.52,4690.44,4695.14,700.0,4678.8922,4678.8922,4672.835,4677.5173,700.0
2025-02-04 10:05:00,4700.55,4703.07,4700.55,4703.07,666.0,4682.907,4685.4176,4682.907,4685.4176,666.0
2025-02-04 10:10:00,4703.09,4703.09,4699.47,4699.47,600.0,4685.4375,4685.4375,4681.8311,4681.8311,600.0
2025-02-04 10:15:00,4695.28,4695.83,4695.28,4695.63,300.0,4677.6568,4678.2047,4677.6568,4678.0055,300.0
2025-02-04 10:20:00,4692.19,4701.31,4692.19,4697.65,400.0,4674.5784,4683.6642,4674.5784,4680.0179,400.0
2025-02-04 10:25:00,4705.88,4705.88,4705.88,4705.88,100.0,4688.217,4688.217,4688.217,4688.217,100.0
2025-02-04 10:30:00,4699.02,4707.55,4699.02,4700.71,4588.0,4681.3828,4689.8808,4681.3828,4683.0664,4588.0
2025-02-04 10:35:00,4694.5,4697.41,4694.5,4695.67,400.0,4676.8797,4679.7788,4676.8797,4678.0453,400.0
2025-02-04 10:40:00,4703.95,4703.95,4699.59,4699.6,453.0,4686.2943,4686.2943,4681.9506,4681.9606,453.0
2025-02-04 10:45:00,4696.84,4696.84,4691.34,4695.15,1047.0,4679.211,4679.211,4673.7316,4677.5273,1047.0
2025-02-04 10:50:00,4693.98,4693.98,4693.98,4693.98,100.0,4676.3617,4676.3617,4676.3617,4676.3617,100.0
2025-02-04 10:55:00,4696.66,4696.76,4696.66,4696.76,300.0,4679.0316,4679.1313,4679.0316,4679.1313,300.0
2025-02-04 11:00:00,4690.32,4692.91,4690.0,4690.11,3200.0,4672.7154,4675.2957,4672.3966,4672.5062,3200.0
2025-02-04 11:05:00,4693.4,4694.29,4693.4,4694.29,200.0,4675.7839,4676.6705,4675.7839,4676.6705,200.0
2025-02-04 11:10:00,4697.17,4698.94,4694.83,4697.78,2400.0,4679.5397,4681.3031,4677.2085,4680.1474,2400.0
2025-02-04 11:15:00,4699.04,4702.39,4699.04,4702.19,1100.0,4681.4027,4684.7401,4681.4027,4684.5409,1100.0
2025-02-04 11:20:00,4703.16,4703.17,4703.16,4703.16,135.0,4685.5072,4685.5172,4685.5072,4685.5072,135.0
2025-02-04 11:25:00,4702.47,4707.42,4700.61,4707.41,1665.0,4684.8198,4689.7512,4682.9668,4689.7413,1665.0
2025-02-04 11:30:00,4706.72,4706.72,4706.72,4706.72,100.0,4689.0539,4689.0539,4689.0539,4689.0539,100.0
2025-02-04 11:35:00,4706.72,4708.91,4705.35,4705.56,2391.0,4689.0539,4691.2357,4687.689,4687.8982,2391.0
2025-02-04 11:40:00,4706.72,4706.72,4706.72,4706.72,100.0,4689.0539,4689.0539,4689.0539,4689.0539,100.0
2025-02-04 11:45:00,4708.05,4718.44,4708.05,4718.44,403.0,4690.3789,4700.7299,4690.3789,4700.7299,403.0
2025-02-04 11:50:00,4712.9,4712.9,4712.9,4712.9,116.0,4695.2107,4695.2107,4695.2107,4695.2107,116.0
2025-02-04 11:55:00,4717.03,4721.15,4717.02,4718.98,1493.0,4699.3252,4703.4297,4699.3152,4701.2679,1493.0
2025-02-04 12:00:00,4722.3,4725.0,4718.13,4724.8,1400.0,4704.5754,4707.2653,4700.421,4707.066,1400.0
2025-02-04 12:05:00,4728.57,4728.57,4719.99,4719.99,400.0,4710.8219,4710.8219,4702.2741,4702.2741,400.0
2025-02-04 12:10:00,4720.66,4720.66,4716.69,4718.46,1300.0,4702.9416,4702.9416,4698.9865,4700.7498,1300.0
2025-02-04 12:15:00,4718.46,4721.86,4716.56,4721.86,800.0,4700.7498,4704.137,4698.8569,4704.137,800.0
2025-02-04 12:20:00,4712.3,4715.37,4712.3,4715.37,200.0,4694.6129,4697.6714,4694.6129,4697.6714,200.0
2025-02-04 12:25:00,4708.98,4708.98,4708.98,4708.98,100.0,4691.3054,4691.3054,4691.3054,4691.3054,100.0
2025-02-04 12:30:00,4705.0,4706.01,4705.0,4706.01,400.0,4687.3403,4688.3465,4687.3403,4688.3465,400.0
2025-02-04 12:35:00,4706.01,4706.01,4706.01,4706.01,0.0,4688.3465,4688.3465,4688.3465,4688.3465,0.0
2025-02-04 12:40:00,4706.01,4706.01,4706.01,4706.01,0.0,4688.3465,4688.3465,4688.3465,4688.3465,0.0
2025-02-04 12:45:00,4706.29,4707.48,4705.25,4706.65,400.0,4688.6255,4689.811,4687.5894,4688.9841,400.0
2025-02-04 12:50:00,4708.61,4708.61,4698.91,4698.91,425.0,4690.9368,4690.9368,4681.2732,4681.2732,425.0
2025-02-04 12:55:00,4698.91,4698.92,4696.17,4696.17,1000.0,4681.2732,4681.2831,4678.5435,4678.5435,1000.0
2025-02-04 13:00:00,4692.12,4693.9,4692.12,4692.18,300.0,4674.5087,4676.282,4674.5087,4674.5684,300.0
2025-02-04 13:05:00,4686.11,4686.11,4686.11,4686.11,100.0,4668.5212,4668.5212,4668.5212,4668.5212,100.0
2025-02-04 13:10:00,4686.11,4686.11,4686.11,4686.11,0.0,4668.5212,4668.5212,4668.5212,4668.5212,0.0
2025-02-04 13:15:00,4686.11,4686.11,4686.11,4686.11,0.0,4668.5212,4668.5212,4668.5212,4668.5212,0.0
2025-02-04 13:20:00,4686.11,4686.11,4686.11,4686.11,0.0,4668.5212,4668.5212,4668.5212,4668.5212,0.0
2025-02-04 13:25:00,4686.11,4686.11,4686.11,4686.11,0.0,4668.5212,4668.5212,4668.5212,4668.5212,0.0
2025-02-04 13:30:00,4695.0,4695.0,4695.0,4695.0,700.0,4677.3779,4677.3779,4677.3779,4677.3779,700.0
2025-02-04 13:35:00,4695.0,4695.0,4694.21,4694.21,933.0,4677.3779,4677.3779,4676.5908,4676.5908,933.0
2025-02-04 13:40:00,4694.21,4694.21,4694.21,4694.21,0.0,4676.5908,4676.5908,4676.5908,4676.5908,0.0
2025-02-04 13:45:00,4700.02,4700.02,4696.28,4696.28,200.0,4682.379,4682.379,4678.6531,4678.6531,200.0
2025-02-04 13:50:00,4689.9,4689.9,4689.9,4689.9,100.0,4672.297,4672.297,4672.297,4672.297,100.0
2025-02-04 13:55:00,4689.9,4689.9,4689.9,4689.9,0.0,4672.297,4672.297,4672.297,4672.297,0.0
2025-02-04 14:00:00,4689.9,4689.9,4689.9,4689.9,0.0,4672.297,4672.297,4672.297,4672.297,0.0
2025-02-04 14:05:00,4689.9,4689.9,4689.9,4689.9,0.0,4672.297,4672.297,4672.297,4672.297,0.0
2025-02-04 14:10:00,4689.9,4689.9,4689.9,4689.9,0.0,4672.297,4672.297,4672.297,4672.297,0.0
2025-02-04 14:15:00,4697.98,4699.22,4697.97,4699.22,200.0,4680.3467,4681.582,4680.3367,4681.582,200.0
2025-02-04 14:20:00,4695.81,4695.81,4695.81,4695.81,100.0,4678.1848,4678.1848,4678.1848,4678.1848,100.0
2025-02-04 14:25:00,4695.81,4695.81,4692.75,4692.75,200.0,4678.1848,4678.1848,4675.1363,4675.1363,200.0
2025-02-04 14:30:00,4689.75,4689.75,4689.75,4689.75,100.0,4672.1476,4672.1476,4672.1476,4672.1476,100.0
2025-02-04 14:35:00,4687.86,4687.86,4687.74,4687.74,200.0,4670.2647,4670.2647,4670.1451,4670.1451,200.0
2025-02-04 14:40:00,4685.0,4685.0,4685.0,4685.0,120.0,4667.4154,4667.4154,4667.4154,4667.4154,120.0
2025-02-04 14:45:00,4685.0,4685.0,4685.0,4685.0,0.0,4667.4154,4667.4154,4667.4154,4667.4154,0.0
2025-02-04 14:50:00,4679.15,4680.22,4679.15,4679.79,300.0,4661.5874,4662.6533,4661.5874,4662.225,300.0
2025-02-04 14:55:00,4679.84,4680.84,4679.83,4680.84,400.0,4662.2748,4663.271,4662.2648,4663.271,400.0
2025-02-04 15:00:00,4680.84,4680.84,4680.84,4680.84,0.0,4663.271,4663.271,4663.271,4663.271,0.0
2025-02-04 15:05:00,4670.74,4674.89,4667.42,4671.33,400.0,4653.2089,4657.3433,4649.9014,4653.7967,400.0
2025-02-04 15:10:00,4672.08,4672.08,4670.58,4670.58,300.0,4654.5439,4654.5439,4653.0495,4653.0495,300.0
2025-02-04 15:15:00,4671.01,4671.01,4668.06,4668.07,400.0,4653.4779,4653.4779,4650.539,4650.5489,400.0
2025-02-04 15:20:00,4671.2,4673.37,4671.2,4673.36,400.0,4653.6672,4655.829,4653.6672,4655.8191,400.0
2025-02-04 15:25:00,4674.83,4679.08,4672.26,4679.08,400.0,4657.2836,4661.5176,4654.7232,4661.5176,400.0
2025-02-04 15:30:00,4680.86,4682.92,4678.53,4682.92,1018.0,4663.2909,4665.3432,4660.9697,4665.3432,1018.0
2025-02-04 15:35:00,4683.95,4685.96,4682.95,4685.96,392.0,4666.3693,4668.3718,4665.3731,4668.3718,392.0
2025-02-04 15:40:00,4686.35,4686.35,4683.27,4683.86,705.0,4668.7603,4668.7603,4665.6919,4666.2797,705.0
2025-02-04 15:45:00,4681.73,4681.73,4674.85,4679.96,600.0,4664.1577,4664.1577,4657.3035,4662.3943,600.0
2025-02-04 15:50:00,4674.65,4684.98,4674.64,4677.04,2728.0,4657.1042,4667.3955,4657.0943,4659.4853,2728.0
2025-02-04 15:55:00,4679.68,4680.0,4670.9,4673.16,3907.0,4662.1154,4662.4342,4653.3683,4655.6198,3907.0
2025-02-05 09:30:00,4688.43,4693.48,4687.87,4687.88,3054.0,4670.8325,4675.8636,4670.2746,4670.2846,3054.0
2025-02-05 09:35:00,4694.75,4694.75,4694.75,4694.75,200.0,4677.1288,4677.1288,4677.1288,4677.1288,200.0
2025-02-05 09:40:00,4698.32,4700.71,4698.32,4700.7,200.0,4680.6854,4683.0664,4680.6854,4683.0565,200.0
2025-02-05 09:45:00,4717.8,4721.53,4710.4,4718.24,948.0,4700.0923,4703.8083,4692.7201,4700.5306,948.0
2025-02-05 09:50:00,4700.51,4706.91,4689.2,4703.85,2900.0,4682.8672,4689.2432,4671.5996,4686.1946,2900.0
2025-02-05 09:55:00,4703.85,4703.85,4684.07,4694.68,4100.0,4686.1946,4686.1946,4666.4889,4677.0591,4100.0
2025-02-05 10:00:00,4700.12,4700.12,4684.37,4684.37,1253.0,4682.4786,4682.4786,4666.7878,4666.7878,1253.0
2025-02-05 10:05:00,4688.37,4692.92,4685.82,4685.82,1088.0,4670.7727,4675.3057,4668.2323,4668.2323,1088.0
2025-02-05 10:10:00,4700.0,4709.47,4698.98,4706.83,2480.0,4682.3591,4691.7936,4681.3429,4689.1635,2480.0
2025-02-05 10:15:00,4706.83,4712.17,4701.67,4712.17,1800.0,4689.1635,4694.4834,4684.0228,4694.4834,1800.0
2025-02-05 10:20:00,4707.78,4719.66,4704.27,4712.05,900.0,4690.1099,4701.9453,4686.6131,4694.3639,900.0
2025-02-05 10:25:00,4712.33,4717.65,4711.09,4711.1,500.0,4694.6428,4699.9428,4693.4075,4693.4174,500.0
2025-02-05 10:30:00,4720.19,4722.11,4713.51,4722.11,836.0,4702.4733,4704.3861,4695.8184,4704.3861,836.0
2025-02-05 10:35:00,4719.06,4719.07,4718.13,4718.14,300.0,4701.3476,4701.3575,4700.421,4700.431,300.0
2025-02-05 10:40:00,4721.19,4723.63,4717.9,4723.63,2400.0,4703.4696,4705.9004,4700.1919,4705.9004,2400.0
2025-02-05 10:45:00,4733.99,4733.99,4729.73,4729.74,700.0,4716.2215,4716.2215,4711.9775,4711.9875,700.0
2025-02-05 10:50:00,4726.1,4733.25,4726.09,4733.25,600.0,4708.3611,4715.4843,4708.3512,4715.4843,600.0
2025-02-05 10:55:00,4733.25,4736.4,4732.43,4736.13,1100.0,4715.4843,4718.6225,4714.6674,4718.3535,1100.0
2025-02-05 11:00:00,4736.28,4742.09,4736.27,4736.64,1090.0,4718.5029,4724.2911,4718.493,4718.8616,1090.0
2025-02-05 11:05:00,4745.4,4745.7,4739.88,4745.7,1100.0,4727.5887,4727.8876,4722.0894,4727.8876,1100.0
2025-02-05 11:10:00,4743.19,4743.19,4743.18,4743.19,100.0,4725.387,4725.387,4725.377,4725.387,100.0
2025-02-05 11:15:00,4744.73,4744.73,4741.49,4741.49,300.0,4726.9212,4726.9212,4723.6934,4723.6934,300.0
2025-02-05 11:20:00,4741.49,4741.49,4741.49,4741.49,0.0,4723.6934,4723.6934,4723.6934,4723.6934,0.0
2025-02-05 11:25:00,4749.96,4749.96,4749.96,4749.96,111.0,4732.1316,4732.1316,4732.1316,4732.1316,111.0
2025-02-05 11:30:00,4745.41,4756.28,4745.41,4756.28,330.0,4727.5987,4738.4279,4727.5987,4738.4279,330.0
2025-02-05 11:35:00,4756.28,4756.28,4756.28,4756.28,0.0,4738.4279,4738.4279,4738.4279,4738.4279,0.0
2025-02-05 11:40:00,4766.51,4766.51,4755.21,4755.21,244.0,4748.6195,4748.6195,4737.3619,4737.3619,244.0
2025-02-05 11:45:00,4774.0,4774.0,4770.07,4770.07,200.0,4756.0813,4756.0813,4752.1661,4752.1661,200.0
2025-02-05 11:50:00,4770.07,4770.07,4770.07,4770.07,0.0,4752.1661,4752.1661,4752.1661,4752.1661,0.0
2025-02-05 11:55:00,4778.68,4778.68,4778.67,4778.68,100.0,4760.7438,4760.7438,4760.7338,4760.7438,100.0
2025-02-05 12:00:00,4777.67,4777.67,4777.67,4777.67,100.0,4759.7376,4759.7376,4759.7376,4759.7376,100.0
2025-02-05 12:05:00,4777.51,4777.51,4768.45,4768.45,400.0,4759.5782,4759.5782,4750.5522,4750.5522,400.0
2025-02-05 12:10:00,4765.99,4766.0,4765.99,4765.99,100.0,4748.1014,4748.1114,4748.1014,4748.1014,100.0
2025-02-05 12:15:00,4765.96,4765.96,4765.96,4765.96,100.0,4748.0715,4748.0715,4748.0715,4748.0715,100.0
2025-02-05 12:20:00,4762.44,4762.44,4762.44,4762.44,100.0,4744.5647,4744.5647,4744.5647,4744.5647,100.0
2025-02-05 12:25:00,4762.44,4762.44,4762.44,4762.44,0.0,4744.5647,4744.5647,4744.5647,4744.5647,0.0
2025-02-05 12:30:00,4760.89,4761.92,4760.88,4761.92,277.0,4743.0206,4744.0467,4743.0106,4744.0467,277.0
2025-02-05 12:35:00,4758.34,4758.34,4757.31,4757.32,472.0,4740.4801,4740.4801,4739.454,4739.464,472.0
2025-02-05 12:40:00,4760.18,4760.19,4755.63,4755.64,504.0,4742.3132,4742.3232,4737.7803,4737.7903,504.0
2025-02-05 12:45:00,4755.14,4756.0,4754.13,4754.14,300.0,4737.2921,4738.1489,4736.2859,4736.2959,300.0
2025-02-05 12:50:00,4757.0,4757.9,4756.63,4757.9,600.0,4739.1452,4740.0418,4738.7765,4740.0418,600.0
2025-02-05 12:55:00,4756.45,4756.61,4756.44,4756.61,200.0,4738.5972,4738.7566,4738.5873,4738.7566,200.0
2025-02-05 13:00:00,4757.9,4757.9,4755.63,4755.64,600.0,4740.0418,4740.0418,4737.7803,4737.7903,600.0
2025-02-05 13:05:00,4752.99,4752.99,4752.99,4752.99,100.0,4735.1502,4735.1502,4735.1502,4735.1502,100.0
2025-02-05 13:10:00,4752.99,4752.99,4752.99,4752.99,0.0,4735.1502,4735.1502,4735.1502,4735.1502,0.0
2025-02-05 13:15:00,4748.39,4748.39,4748.38,4748.39,129.0,4730.5675,4730.5675,4730.5575,4730.5675,129.0
2025-02-05 13:20:00,4748.39,4748.39,4748.39,4748.39,0.0,4730.5675,4730.5675,4730.5675,4730.5675,0.0
2025-02-05 13:25:00,4744.79,4747.72,4744.79,4747.72,200.0,4726.981,4729.9,4726.981,4729.9,200.0
2025-02-05 13:30:00,4744.43,4746.75,4741.8,4741.8,1412.0,4726.6223,4728.9336,4724.0022,4724.0022,1412.0
2025-02-05 13:35:00,4747.24,4747.24,4745.0,4745.01,333.0,4729.4218,4729.4218,4727.1902,4727.2002,333.0
2025-02-05 13:40:00,4744.95,4744.95,4744.95,4744.95,100.0,4727.1404,4727.1404,4727.1404,4727.1404,100.0
2025-02-05 13:45:00,4743.27,4743.28,4743.27,4743.28,1000.0,4725.4667,4725.4766,4725.4667,4725.4766,1000.0
2025-02-05 13:50:00,4748.3,4751.49,4748.3,4751.49,305.0,4730.4778,4733.6558,4730.4778,4733.6558,305.0
2025-02-05 13:55:00,4751.49,4751.49,4751.49,4751.49,0.0,4733.6558,4733.6558,4733.6558,4733.6558,0.0
2025-02-05 14:00:00,4749.99,4753.31,4748.75,4748.76,819.0,4732.1615,4735.469,4730.9261,4730.9361,819.0
2025-02-05 14:05:00,4748.76,4748.76,4748.76,4748.76,0.0,4730.9361,4730.9361,4730.9361,4730.9361,0.0
2025-02-05 14:10:00,4748.76,4748.76,4748.76,4748.76,0.0,4730.9361,4730.9361,4730.9361,4730.9361,0.0
2025-02-05 14:15:00,4751.65,4752.33,4751.65,4752.32,300.0,4733.8152,4734.4927,4733.8152,4734.4827,300.0
2025-02-05 14:20:00,4748.39,4750.6,4748.38,4750.06,479.0,4730.5675,4732.7692,4730.5575,4732.2312,479.0
2025-02-05 14:25:00,4751.32,4751.32,4750.98,4750.99,211.0,4733.4865,4733.4865,4733.1477,4733.1577,211.0
2025-02-05 14:30:00,4750.99,4754.76,4749.94,4749.95,400.0,4733.1577,4736.9136,4732.1117,4732.1216,400.0
2025-02-05 14:35:00,4750.0,4753.38,4748.15,4748.15,700.0,4732.1714,4735.5387,4730.3284,4730.3284,700.0
2025-02-05 14:40:00,4750.35,4750.35,4750.34,4750.35,118.0,4732.5201,4732.5201,4732.5101,4732.5201,118.0
2025-02-05 14:45:00,4754.78,4754.78,4750.55,4750.55,709.0,4736.9335,4736.9335,4732.7194,4732.7194,709.0
2025-02-05 14:50:00,4748.48,4750.38,4746.3,4746.3,460.0,4730.6571,4732.55,4728.4853,4728.4853,460.0
2025-02-05 14:55:00,4742.86,4742.86,4742.85,4742.86,200.0,4725.0582,4725.0582,4725.0483,4725.0582,200.0
2025-02-05 15:00:00,4732.57,4732.57,4732.57,4732.57,100.0,4714.8068,4714.8068,4714.8068,4714.8068,100.0
2025-02-05 15:05:00,4737.14,4737.14,4737.14,4737.14,327.0,4719.3597,4719.3597,4719.3597,4719.3597,327.0
2025-02-05 15:10:00,4726.92,4726.92,4726.92,4726.92,100.0,4709.1781,4709.1781,4709.1781,4709.1781,100.0
2025-02-05 15:15:00,4733.64,4733.64,4733.63,4733.64,100.0,4715.8728,4715.8728,4715.8629,4715.8728,100.0
2025-02-05 15:20:00,4736.22,4736.22,4736.22,4736.22,100.0,4718.4431,4718.4431,4718.4431,4718.4431,100.0
2025-02-05 15:25:00,4736.22,4736.22,4736.22,4736.22,0.0,4718.4431,4718.4431,4718.4431,4718.4431,0.0
2025-02-05 15:30:00,4733.01,4738.27,4733.01,4738.27,474.0,4715.2452,4720.4855,4715.2452,4720.4855,474.0
2025-02-05 15:35:00,4734.73,4735.2,4726.14,4730.61,1294.0,4716.9587,4717.427,4708.401,4712.8542,1294.0
2025-02-05 15:40:00,4729.34,4732.92,4729.33,4732.92,205.0,4711.589,4715.1555,4711.579,4715.1555,205.0
2025-02-05 15:45:00,4727.95,4727.95,4726.84,4726.84,200.0,4710.2042,4710.2042,4709.0984,4709.0984,200.0
2025-02-05 15:50:00,4726.18,4726.18,4712.77,4714.98,1722.0,4708.4408,4708.4408,4695.0812,4697.2829,1722.0
2025-02-05 15:55:00,4710.77,4717.11,4694.01,4698.05,7928.0,4693.0887,4699.4049,4676.3916,4680.4164,7928.0
2025-02-06 09:30:00,4730.64,4742.15,4729.88,4742.15,2772.0,4712.8841,4724.3509,4712.1269,4724.3509,2772.0
2025-02-06 09:35:00,4762.39,4795.0,4757.78,4762.15,585.0,4744.5149,4777.0025,4739.9222,4744.2758,585.0
2025-02-06 09:40:00,4765.95,4800.0,4765.95,4780.32,700.0,4748.0616,4781.9838,4748.0616,4762.3776,700.0
2025-02-06 09:45:00,4790.5,4802.0,4790.5,4802.0,200.0,4772.5194,4783.9763,4772.5194,4783.9763,200.0
2025-02-06 09:50:00,4799.25,4815.44,4799.25,4815.43,1000.0,4781.2366,4797.3658,4781.2366,4797.3558,1000.0
2025-02-06 09:55:00,4802.17,4807.75,4796.92,4796.92,600.0,4784.1456,4789.7047,4778.9153,4778.9153,600.0
2025-02-06 10:00:00,4794.05,4794.5,4790.68,4794.5,1179.0,4776.0561,4776.5044,4772.6987,4776.5044,1179.0
2025-02-06 10:05:00,4795.56,4803.31,4795.55,4803.31,400.0,4777.5604,4785.2813,4777.5505,4785.2813,400.0
2025-02-06 10:10:00,4803.31,4804.87,4799.81,4804.87,1301.0,4785.2813,4786.8355,4781.7945,4786.8355,1301.0
2025-02-06 10:15:00,4811.0,4826.76,4805.65,4826.76,1040.0,4792.9425,4808.6433,4787.6126,4808.6433,1040.0
2025-02-06 10:20:00,4815.01,4825.83,4799.27,4799.27,1201.0,4796.9374,4807.7168,4781.2565,4781.2565,1201.0
2025-02-06 10:25:00,4806.22,4806.22,4794.05,4804.99,800.0,4788.1804,4788.1804,4776.0561,4786.955,800.0
2025-02-06 10:30:00,4810.77,4814.47,4810.76,4814.47,1100.0,4792.7133,4796.3994,4792.7034,4796.3994,1100.0
2025-02-06 10:35:00,4830.52,4830.52,4812.7,4812.7,300.0,4812.3892,4812.3892,4794.6361,4794.6361,300.0
2025-02-06 10:40:00,4823.44,4823.44,4823.43,4823.44,100.0,4805.3358,4805.3358,4805.3258,4805.3358,100.0
2025-02-06 10:45:00,4819.5,4819.97,4815.79,4819.97,1800.0,4801.4106,4801.8788,4797.7145,4801.8788,1800.0
2025-02-06 10:50:00,4820.39,4820.39,4820.38,4820.39,100.0,4802.2972,4802.2972,4802.2873,4802.2972,100.0
2025-02-06 10:55:00,4820.0,4820.0,4820.0,4820.0,100.0,4801.9087,4801.9087,4801.9087,4801.9087,100.0
2025-02-06 11:00:00,4819.1,4819.1,4818.59,4818.6,943.0,4801.0121,4801.0121,4800.504,4800.5139,943.0
2025-02-06 11:05:00,4828.5,4828.5,4819.54,4819.55,571.0,4810.3768,4810.3768,4801.4504,4801.4604,571.0
2025-02-06 11:10:00,4827.32,4827.33,4826.6,4826.61,200.0,4809.2012,4809.2112,4808.4839,4808.4939,200.0
2025-02-06 11:15:00,4834.8,4836.74,4834.79,4836.74,200.0,4816.6531,4818.5859,4816.6432,4818.5859,200.0
2025-02-06 11:20:00,4847.0,4847.0,4840.32,4840.32,400.0,4828.8073,4828.8073,4822.1524,4822.1524,400.0
2025-02-06 11:25:00,4844.93,4845.32,4839.93,4839.93,900.0,4826.7451,4827.1337,4821.7639,4821.7639,900.0
2025-02-06 11:30:00,4844.72,4844.72,4838.68,4838.71,1500.0,4826.5359,4826.5359,4820.5186,4820.5485,1500.0
2025-02-06 11:35:00,4833.74,4833.74,4833.74,4833.74,110.0,4815.5971,4815.5971,4815.5971,4815.5971,110.0
2025-02-06 11:40:00,4836.41,4836.41,4831.91,4832.16,500.0,4818.2571,4818.2571,4813.774,4814.023,500.0
2025-02-06 11:45:00,4830.54,4838.33,4830.08,4838.32,800.0,4812.4091,4820.1699,4811.9509,4820.1599,800.0
2025-02-06 11:50:00,4836.13,4836.13,4831.19,4833.84,800.0,4817.9781,4817.9781,4813.0567,4815.6967,800.0
2025-02-06 11:55:00,4832.88,4832.88,4832.88,4832.88,110.0,4814.7403,4814.7403,4814.7403,4814.7403,110.0
2025-02-06 12:00:00,4827.36,4827.95,4827.36,4827.95,200.0,4809.2411,4809.8288,4809.2411,4809.8288,200.0
2025-02-06 12:05:00,4818.0,4818.88,4806.78,4818.88,300.0,4799.9162,4800.7929,4788.7383,4800.7929,300.0
2025-02-06 12:10:00,4822.48,4822.48,4822.48,4822.48,100.0,4804.3794,4804.3794,4804.3794,4804.3794,100.0
2025-02-06 12:15:00,4825.93,4825.93,4825.93,4825.93,100.0,4807.8164,4807.8164,4807.8164,4807.8164,100.0
2025-02-06 12:20:00,4825.62,4829.05,4823.1,4829.05,1889.0,4807.5076,4810.9247,4804.9971,4810.9247,1889.0
2025-02-06 12:25:00,4825.34,4829.04,4816.96,4819.36,3366.0,4807.2286,4810.9148,4798.8801,4801.2711,3366.0
2025-02-06 12:30:00,4819.24,4819.52,4817.24,4819.52,500.0,4801.1515,4801.4305,4799.159,4801.4305,500.0
2025-02-06 12:35:00,4822.84,4822.84,4822.83,4822.84,100.0,4804.738,4804.738,4804.7281,4804.738,100.0
2025-02-06 12:40:00,4822.84,4822.84,4822.84,4822.84,0.0,4804.738,4804.738,4804.738,4804.738,0.0
2025-02-06 12:45:00,4828.1,4829.55,4817.27,4820.77,5600.0,4809.9783,4811.4228,4799.1889,4802.6758,5600.0
2025-02-06 12:50:00,4828.57,4828.57,4813.67,4813.68,800.0,4810.4465,4810.4465,4795.6024,4795.6124,800.0
2025-02-06 12:55:00,4813.68,4819.86,4813.67,4819.86,400.0,4795.6124,4801.7692,4795.6024,4801.7692,400.0
2025-02-06 13:00:00,4816.0,4820.81,4814.63,4820.81,5300.0,4797.9237,4802.7156,4796.5588,4802.7156,5300.0
2025-02-06 13:05:00,4825.52,4825.52,4820.0,4820.0,2115.0,4807.408,4807.408,4801.9087,4801.9087,2115.0
2025-02-06 13:10:00,4821.11,4821.11,4789.58,4792.99,13308.0,4803.0145,4803.0145,4771.6029,4775.0001,13308.0
2025-02-06 13:15:00,4790.16,4800.05,4783.5,4790.03,6650.0,4772.1807,4782.0336,4765.5457,4772.0512,6650.0
2025-02-06 13:20:00,4780.0,4780.14,4766.52,4777.43,4641.0,4762.0588,4762.1983,4748.6294,4759.4985,4641.0
2025-02-06 13:25:00,4777.45,4783.22,4777.45,4783.22,200.0,4759.5184,4765.2667,4759.5184,4765.2667,200.0
2025-02-06 13:30:00,4769.59,4775.67,4769.59,4775.67,200.0,4751.6879,4757.7451,4751.6879,4757.7451,200.0
2025-02-06 13:35:00,4773.42,4773.42,4773.42,4773.42,200.0,4755.5035,4755.5035,4755.5035,4755.5035,200.0
2025-02-06 13:40:00,4771.92,4779.21,4771.92,4779.21,400.0,4754.0092,4761.2718,4754.0092,4761.2718,400.0
2025-02-06 13:45:00,4770.5,4779.85,4770.5,4779.85,400.0,4752.5945,4761.9094,4752.5945,4761.9094,400.0
2025-02-06 13:50:00,4776.8,4776.8,4774.99,4774.99,200.0,4758.8708,4758.8708,4757.0676,4757.0676,200.0
2025-02-06 13:55:00,4780.67,4780.67,4780.67,4780.67,100.0,4762.7263,4762.7263,4762.7263,4762.7263,100.0
2025-02-06 14:00:00,4773.61,4778.37,4773.6,4778.37,400.0,4755.6928,4760.4349,4755.6828,4760.4349,400.0
2025-02-06 14:05:00,4775.64,4775.64,4775.63,4775.64,100.0,4757.7152,4757.7152,4757.7052,4757.7152,100.0
2025-02-06 14:10:00,4775.53,4775.64,4775.52,4775.64,200.0,4757.6056,4757.7152,4757.5956,4757.7152,200.0
2025-02-06 14:15:00,4772.01,4772.01,4772.01,4772.01,100.0,4754.0988,4754.0988,4754.0988,4754.0988,100.0
2025-02-06 14:20:00,4774.34,4780.75,4774.33,4780.75,1100.0,4756.4201,4762.806,4756.4101,4762.806,1100.0
2025-02-06 14:25:00,4780.75,4780.75,4780.75,4780.75,0.0,4762.806,4762.806,4762.806,4762.806,0.0
2025-02-06 14:30:00,4777.14,4778.64,4766.84,4767.27,700.0,4759.2096,4760.7039,4748.9482,4749.3766,700.0
2025-02-06 14:35:00,4764.48,4764.48,4764.08,4764.08,200.0,4746.5971,4746.5971,4746.1986,4746.1986,200.0
2025-02-06 14:40:00,4776.9,4786.13,4776.9,4786.13,200.0,4758.9705,4768.1658,4758.9705,4768.1658,200.0
2025-02-06 14:45:00,4787.36,4787.37,4784.79,4784.8,200.0,4769.3912,4769.4012,4766.8308,4766.8408,200.0
2025-02-06 14:50:00,4794.37,4794.37,4789.73,4789.73,300.0,4776.3749,4776.3749,4771.7523,4771.7523,300.0
2025-02-06 14:55:00,4784.44,4788.08,4784.44,4788.07,600.0,4766.4822,4770.1085,4766.4822,4770.0985,600.0
2025-02-06 15:00:00,4787.53,4787.53,4775.4,4775.72,800.0,4769.5606,4769.5606,4757.4761,4757.7949,800.0
2025-02-06 15:05:00,4775.72,4775.72,4773.67,4773.68,200.0,4757.7949,4757.7949,4755.7526,4755.7625,200.0
2025-02-06 15:10:00,4777.36,4777.36,4772.75,4773.68,600.0,4759.4287,4759.4287,4754.836,4755.7625,600.0
2025-02-06 15:15:00,4767.02,4774.26,4767.02,4768.38,675.0,4749.1275,4756.3404,4749.1275,4750.4824,675.0
2025-02-06 15:20:00,4768.38,4768.38,4765.37,4767.5,700.0,4750.4824,4750.4824,4747.4837,4749.6057,700.0
2025-02-06 15:25:00,4767.53,4767.53,4761.38,4761.39,600.0,4749.6356,4749.6356,4743.5087,4743.5187,600.0
2025-02-06 15:30:00,4763.67,4769.91,4757.62,4769.91,2535.0,4745.7901,4752.0067,4739.7628,4752.0067,2535.0
2025-02-06 15:35:00,4769.91,4772.07,4763.82,4771.66,5749.0,4752.0067,4754.1586,4745.9396,4753.7501,5749.0
2025-02-06 15:40:00,4778.1,4778.1,4771.67,4773.86,1228.0,4760.166,4760.166,4753.7601,4755.9419,1228.0
2025-02-06 15:45:00,4770.16,4779.53,4769.69,4769.69,2200.0,4752.2558,4761.5906,4751.7875,4751.7875,2200.0
2025-02-06 15:50:00,4774.35,4775.02,4760.31,4769.07,6191.0,4756.43,4757.0975,4742.4427,4751.1698,6191.0
2025-02-06 15:55:00,4767.72,4779.18,4767.71,4774.83,2519.0,4749.8249,4761.2419,4749.815,4756.9082,2519.0
2025-02-07 09:30:00,4884.9,5072.7,4869.0,5040.0,10449.0,4866.5651,5053.6602,4850.7248,5021.0829,10449.0
2025-02-07 09:35:00,5022.0,5055.0,4999.54,5036.52,10156.0,5003.1505,5036.0266,4980.7748,5017.616,10156.0
2025-02-07 09:40:00,5047.92,5059.17,5020.02,5028.9,2000.0,5028.9732,5040.181,5001.1779,5010.0246,2000.0
2025-02-07 09:45:00,5022.26,5028.9,5002.12,5019.4,1900.0,5003.4095,5010.0246,4983.3451,5000.5603,1900.0
2025-02-07 09:50:00,5036.94,5042.34,5024.54,5024.55,600.0,5018.0344,5023.4142,5005.681,5005.6909,600.0
2025-02-07 09:55:00,5002.34,5018.46,5001.92,5014.42,2624.0,4983.5643,4999.6238,4983.1459,4995.599,2624.0
2025-02-07 10:00:00,5001.92,5019.48,4984.0,5010.95,2100.0,4983.1459,5000.64,4965.2931,4992.142,2100.0
2025-02-07 10:05:00,5012.47,5025.35,5012.47,5019.93,324.0,4993.6563,5006.4879,4993.6563,5001.0883,324.0
2025-02-07 10:10:00,5016.57,5016.57,4976.5,5010.14,700.0,4997.7409,4997.7409,4957.8213,4991.335,700.0
2025-02-07 10:15:00,5000.03,5024.42,4988.28,5000.89,1420.0,4981.263,5005.5614,4969.5571,4982.1197,1420.0
2025-02-07 10:20:00,4989.21,4989.21,4971.37,4978.34,900.0,4970.4836,4970.4836,4952.7105,4959.6544,900.0
2025-02-07 10:25:00,4982.62,4982.62,4979.01,4982.62,300.0,4963.9183,4963.9183,4960.3219,4963.9183,300.0
2025-02-07 10:30:00,4982.62,4982.62,4982.62,4982.62,0.0,4963.9183,4963.9183,4963.9183,4963.9183,0.0
2025-02-07 10:35:00,4969.83,4977.91,4966.14,4977.91,400.0,4951.1763,4959.226,4947.5002,4959.226,400.0
2025-02-07 10:40:00,4976.92,4978.8,4971.69,4973.1,734.0,4958.2397,4960.1127,4953.0293,4954.434,734.0
2025-02-07 10:45:00,4979.72,4979.72,4976.3,4979.38,300.0,4961.0292,4961.0292,4957.622,4960.6905,300.0
2025-02-07 10:50:00,4985.0,4985.0,4972.13,4972.13,414.0,4966.2894,4966.2894,4953.4677,4953.4677,414.0
2025-02-07 10:55:00,4961.87,4973.72,4955.77,4961.82,600.0,4943.2462,4955.0517,4937.1691,4943.1964,600.0
2025-02-07 11:00:00,4950.0,4950.0,4950.0,4950.0,200.0,4931.4207,4931.4207,4931.4207,4931.4207,200.0
2025-02-07 11:05:00,4958.0,4964.75,4954.39,4954.39,537.0,4939.3907,4946.1154,4935.7943,4935.7943,537.0
2025-02-07 11:10:00,4949.26,4949.26,4949.25,4949.26,300.0,4930.6835,4930.6835,4930.6736,4930.6835,300.0
2025-02-07 11:15:00,4955.95,4955.95,4954.38,4954.39,200.0,4937.3484,4937.3484,4935.7843,4935.7943,200.0
2025-02-07 11:20:00,4956.26,4966.69,4949.07,4954.53,1100.0,4937.6573,4948.0481,4930.4942,4935.9337,1100.0
2025-02-07 11:25:00,4958.07,4958.08,4947.97,4954.33,935.0,4939.4605,4939.4704,4929.3984,4935.7345,935.0
2025-02-07 11:30:00,4970.07,4974.55,4966.31,4974.55,300.0,4951.4154,4955.8786,4947.6695,4955.8786,300.0
2025-02-07 11:35:00,4971.55,4976.98,4964.97,4976.88,400.0,4952.8899,4958.2995,4946.3346,4958.1999,400.0
2025-02-07 11:40:00,4973.66,4976.88,4973.66,4976.88,200.0,4954.9919,4958.1999,4954.9919,4958.1999,200.0
2025-02-07 11:45:00,4977.49,4977.49,4959.47,4959.48,1004.0,4958.8076,4958.8076,4940.8552,4940.8652,1004.0
2025-02-07 11:50:00,4958.53,4961.14,4950.73,4950.73,1300.0,4939.9187,4942.5189,4932.148,4932.148,1300.0
2025-02-07 11:55:00,4947.92,4947.92,4947.6,4947.6,655.0,4929.3486,4929.3486,4929.0298,4929.0298,655.0
2025-02-07 12:00:00,4948.07,4953.9,4942.24,4951.0,2600.0,4929.498,4935.3061,4923.6899,4932.417,2600.0
2025-02-07 12:05:00,4940.0,4955.68,4938.8,4945.51,1000.0,4921.4583,4937.0794,4920.2628,4926.9476,1000.0
2025-02-07 12:10:00,4937.33,4944.48,4937.33,4940.99,500.0,4918.7983,4925.9215,4918.7983,4922.4446,500.0
2025-02-07 12:15:00,4941.49,4945.35,4930.8,4930.8,1130.0,4922.9427,4926.7882,4912.2928,4912.2928,1130.0
2025-02-07 12:20:00,4929.96,4929.96,4927.74,4928.07,400.0,4911.456,4911.456,4909.2443,4909.5731,400.0
2025-02-07 12:25:00,4922.71,4922.71,4918.67,4918.67,400.0,4904.2332,4904.2332,4900.2083,4900.2083,400.0
2025-02-07 12:30:00,4918.67,4918.67,4918.67,4918.67,0.0,4900.2083,4900.2083,4900.2083,4900.2083,0.0
2025-02-07 12:35:00,4925.75,4925.75,4915.89,4915.89,200.0,4907.2618,4907.2618,4897.4388,4897.4388,200.0
2025-02-07 12:40:00,4915.09,4919.03,4914.4,4915.32,1000.0,4896.6418,4900.567,4895.9544,4896.8709,1000.0
2025-02-07 12:45:00,4914.99,4921.1,4912.94,4912.95,300.0,4896.5422,4902.6292,4894.4998,4894.5098,300.0
2025-02-07 12:50:00,4911.79,4912.0,4911.79,4912.0,200.0,4893.3542,4893.5634,4893.3542,4893.5634,200.0
2025-02-07 12:55:00,4912.0,4912.0,4912.0,4912.0,0.0,4893.5634,4893.5634,4893.5634,4893.5634,0.0
2025-02-07 13:00:00,4917.18,4922.67,4917.18,4918.61,300.0,4898.7239,4904.1933,4898.7239,4900.1486,300.0
2025-02-07 13:05:00,4918.61,4918.61,4918.61,4918.61,0.0,4900.1486,4900.1486,4900.1486,4900.1486,0.0
2025-02-07 13:10:00,4919.0,4921.75,4919.0,4921.75,200.0,4900.5371,4903.2768,4900.5371,4903.2768,200.0
2025-02-07 13:15:00,4917.96,4917.96,4912.21,4912.21,200.0,4899.501,4899.501,4893.7726,4893.7726,200.0
2025-02-07 13:20:00,4911.84,4916.14,4909.65,4916.14,300.0,4893.404,4897.6878,4891.2222,4897.6878,300.0
2025-02-07 13:25:00,4911.7,4911.71,4911.7,4911.7,100.0,4893.2645,4893.2745,4893.2645,4893.2645,100.0
2025-02-07 13:30:00,4901.7,4910.14,4901.7,4910.14,500.0,4883.302,4891.7104,4883.302,4891.7104,500.0
2025-02-07 13:35:00,4910.14,4910.14,4910.14,4910.14,0.0,4891.7104,4891.7104,4891.7104,4891.7104,0.0
2025-02-07 13:40:00,4904.12,4904.12,4895.75,4895.75,700.0,4885.713,4885.713,4877.3744,4877.3744,700.0
2025-02-07 13:45:00,4903.13,4903.13,4892.47,4892.59,300.0,4884.7267,4884.7267,4874.1067,4874.2262,300.0
2025-02-07 13:50:00,4892.59,4892.59,4883.82,4883.82,500.0,4874.2262,4874.2262,4865.4891,4865.4891,500.0
2025-02-07 13:55:00,4888.73,4888.73,4881.19,4885.02,587.0,4870.3807,4870.3807,4862.869,4866.6846,587.0
2025-02-07 14:00:00,4888.85,4892.0,4888.85,4891.72,700.0,4870.5003,4873.6384,4870.5003,4873.3595,700.0
2025-02-07 14:05:00,4886.73,4888.0,4882.41,4882.41,500.0,4868.3882,4869.6535,4864.0844,4864.0844,500.0
2025-02-07 14:10:00,4880.06,4880.06,4873.2,4877.41,600.0,4861.7433,4861.7433,4854.909,4859.1032,600.0
2025-02-07 14:15:00,4880.41,4880.42,4880.41,4880.41,100.0,4862.0919,4862.1019,4862.0919,4862.0919,100.0
2025-02-07 14:20:00,4880.91,4880.91,4880.91,4880.91,100.0,4862.5901,4862.5901,4862.5901,4862.5901,100.0
2025-02-07 14:25:00,4886.09,4886.09,4879.7,4879.7,200.0,4867.7506,4867.7506,4861.3846,4861.3846,200.0
2025-02-07 14:30:00,4892.18,4892.18,4890.85,4890.85,200.0,4873.8178,4873.8178,4872.4928,4872.4928,200.0
2025-02-07 14:35:00,4890.85,4890.85,4890.85,4890.85,0.0,4872.4928,4872.4928,4872.4928,4872.4928,0.0
2025-02-07 14:40:00,4901.86,4901.97,4898.95,4898.95,400.0,4883.4614,4883.571,4880.5624,4880.5624,400.0
2025-02-07 14:45:00,4897.72,4901.61,4897.72,4901.37,500.0,4879.337,4883.2124,4879.337,4882.9733,500.0
2025-02-07 14:50:00,4903.15,4904.75,4899.17,4899.18,454.0,4884.7466,4886.3406,4880.7815,4880.7915,454.0
2025-02-07 14:55:00,4899.18,4899.18,4899.18,4899.18,0.0,4880.7915,4880.7915,4880.7915,4880.7915,0.0
2025-02-07 15:00:00,4899.18,4899.18,4899.18,4899.18,0.0,4880.7915,4880.7915,4880.7915,4880.7915,0.0
2025-02-07 15:05:00,4903.69,4903.69,4903.69,4903.69,100.0,4885.2846,4885.2846,4885.2846,4885.2846,100.0
2025-02-07 15:10:00,4902.6,4905.12,4901.67,4905.12,600.0,4884.1987,4886.7092,4883.2722,4886.7092,600.0
2025-02-07 15:15:00,4907.45,4907.46,4904.48,4904.48,200.0,4889.0305,4889.0404,4886.0716,4886.0716,200.0
2025-02-07 15:20:00,4909.95,4916.13,4908.62,4915.0,1367.0,4891.5211,4897.6779,4890.1961,4896.5521,1367.0
2025-02-07 15:25:00,4906.98,4906.98,4903.41,4903.41,1100.0,4888.5622,4888.5622,4885.0056,4885.0056,1100.0
2025-02-07 15:30:00,4903.52,4903.52,4894.12,4900.63,1302.0,4885.1152,4885.1152,4875.7505,4882.2361,1302.0
2025-02-07 15:35:00,4906.72,4906.72,4899.81,4904.0,400.0,4888.3032,4888.3032,4881.4191,4885.5934,400.0
2025-02-07 15:40:00,4906.24,4912.35,4906.24,4912.35,300.0,4887.825,4893.9121,4887.825,4893.9121,300.0
2025-02-07 15:45:00,4910.8,4910.8,4908.5,4908.5,300.0,4892.3679,4892.3679,4890.0765,4890.0765,300.0
2025-02-07 15:50:00,4904.11,4907.99,4902.02,4905.61,1220.0,4885.703,4889.5684,4883.6208,4887.1974,1220.0
2025-02-07 15:55:00,4900.65,4900.65,4887.52,4887.52,3243.0,4882.256,4882.256,4869.1753,4869.1753,3243.0
2025-02-10 09:30:00,4962.71,4981.0,4960.26,4977.07,3797.0,4944.083,4962.3044,4941.6422,4958.3891,3797.0
2025-02-10 09:35:00,4967.72,4979.81,4950.0,4964.08,822.0,4949.0742,4961.1189,4931.4207,4945.4479,822.0
2025-02-10 09:40:00,4964.08,4964.08,4964.08,4964.08,0.0,4945.4479,4945.4479,4945.4479,4945.4479,0.0
2025-02-10 09:45:00,4971.7,4971.7,4950.0,4961.28,700.0,4953.0393,4953.0393,4931.4207,4942.6584,700.0
2025-02-10 09:50:00,4933.65,4954.57,4933.65,4954.57,220.0,4915.1321,4935.9736,4915.1321,4935.9736,220.0
2025-02-10 09:55:00,4954.57,4954.57,4954.57,4954.57,0.0,4935.9736,4935.9736,4935.9736,4935.9736,0.0
2025-02-10 10:00:00,4954.57,4954.57,4954.57,4954.57,0.0,4935.9736,4935.9736,4935.9736,4935.9736,0.0
2025-02-10 10:05:00,4954.57,4954.57,4954.57,4954.57,0.0,4935.9736,4935.9736,4935.9736,4935.9736,0.0
2025-02-10 10:10:00,4945.94,4945.94,4945.94,4945.94,100.0,4927.376,4927.376,4927.376,4927.376,100.0
2025-02-10 10:15:00,4951.37,4951.37,4951.37,4951.37,100.0,4932.7856,4932.7856,4932.7856,4932.7856,100.0
2025-02-10 10:20:00,4953.0,4974.84,4953.0,4974.84,200.0,4934.4095,4956.1675,4934.4095,4956.1675,200.0
2025-02-10 10:25:00,4974.67,4974.67,4974.67,4974.67,100.0,4955.9982,4955.9982,4955.9982,4955.9982,100.0
2025-02-10 10:30:00,4980.28,4987.0,4979.68,4987.0,300.0,4961.5871,4968.2819,4960.9893,4968.2819,300.0
2025-02-10 10:35:00,4979.71,4979.71,4969.19,4969.19,300.0,4961.0192,4961.0192,4950.5387,4950.5387,300.0
2025-02-10 10:40:00,4969.19,4969.19,4969.19,4969.19,0.0,4950.5387,4950.5387,4950.5387,4950.5387,0.0
2025-02-10 10:45:00,4966.74,4974.95,4966.74,4974.95,200.0,4948.0979,4956.2771,4948.0979,4956.2771,200.0
2025-02-10 10:50:00,4962.22,4963.55,4959.03,4960.44,500.0,4943.5949,4944.9199,4940.4169,4941.8216,500.0
2025-02-10 10:55:00,4959.3,4959.3,4959.3,4959.3,100.0,4940.6858,4940.6858,4940.6858,4940.6858,100.0
2025-02-10 11:00:00,4952.48,4954.24,4943.04,4943.05,602.0,4933.8914,4935.6448,4924.4869,4924.4968,602.0
2025-02-10 11:05:00,4940.0,4942.5,4940.0,4940.74,513.0,4921.4583,4923.9489,4921.4583,4922.1955,513.0
2025-02-10 11:10:00,4943.96,4943.96,4933.59,4933.59,300.0,4925.4034,4925.4034,4915.0723,4915.0723,300.0
2025-02-10 11:15:00,4932.38,4932.38,4926.89,4931.58,728.0,4913.8669,4913.8669,4908.3975,4913.0699,728.0
2025-02-10 11:20:00,4929.37,4935.6,4929.37,4933.11,300.0,4910.8682,4917.0748,4910.8682,4914.5941,300.0
2025-02-10 11:25:00,4935.55,4935.55,4925.5,4934.97,862.0,4917.025,4917.025,4907.0127,4916.4472,862.0
2025-02-10 11:30:00,4941.64,4941.64,4929.81,4933.29,700.0,4923.0921,4923.0921,4911.3065,4914.7735,700.0
2025-02-10 11:35:00,4933.43,4933.43,4933.43,4933.43,100.0,4914.9129,4914.9129,4914.9129,4914.9129,100.0
2025-02-10 11:40:00,4935.38,4935.38,4935.38,4935.38,100.0,4916.8556,4916.8556,4916.8556,4916.8556,100.0
2025-02-10 11:45:00,4924.21,4925.5,4924.21,4925.5,450.0,4905.7275,4907.0127,4905.7275,4907.0127,450.0
2025-02-10 11:50:00,4927.67,4929.9,4927.67,4929.9,300.0,4909.1746,4911.3962,4909.1746,4911.3962,300.0
2025-02-10 11:55:00,4931.39,4931.39,4931.39,4931.39,100.0,4912.8806,4912.8806,4912.8806,4912.8806,100.0
2025-02-10 12:00:00,4931.39,4932.83,4931.39,4931.39,1173.0,4912.8806,4914.3152,4912.8806,4912.8806,1173.0
2025-02-10 12:05:00,4931.39,4931.39,4931.39,4931.39,0.0,4912.8806,4912.8806,4912.8806,4912.8806,0.0
2025-02-10 12:10:00,4931.39,4931.39,4931.39,4931.39,0.0,4912.8806,4912.8806,4912.8806,4912.8806,0.0
2025-02-10 12:15:00,4925.7,4929.98,4925.7,4929.98,200.0,4907.212,4911.4759,4907.212,4911.4759,200.0
2025-02-10 12:20:00,4929.22,4929.22,4929.22,4929.22,100.0,4910.7187,4910.7187,4910.7187,4910.7187,100.0
2025-02-10 12:25:00,4928.93,4928.93,4928.93,4928.93,100.0,4910.4298,4910.4298,4910.4298,4910.4298,100.0
2025-02-10 12:30:00,4928.25,4930.34,4928.25,4930.34,200.0,4909.7524,4911.8345,4909.7524,4911.8345,200.0
2025-02-10 12:35:00,4930.34,4930.34,4930.34,4930.34,0.0,4911.8345,4911.8345,4911.8345,4911.8345,0.0
2025-02-10 12:40:00,4935.37,4935.37,4933.63,4933.63,200.0,4916.8457,4916.8457,4915.1122,4915.1122,200.0
2025-02-10 12:45:00,4938.53,4938.53,4930.7,4930.7,400.0,4919.9938,4919.9938,4912.1932,4912.1932,400.0
2025-02-10 12:50:00,4927.49,4927.49,4924.37,4924.88,700.0,4908.9952,4908.9952,4905.8869,4906.395,700.0
2025-02-10 12:55:00,4924.88,4924.88,4924.88,4924.88,0.0,4906.395,4906.395,4906.395,4906.395,0.0
2025-02-10 13:00:00,4922.29,4922.29,4922.29,4922.29,100.0,4903.8148,4903.8148,4903.8148,4903.8148,100.0
2025-02-10 13:05:00,4925.03,4925.03,4922.91,4922.91,300.0,4906.5445,4906.5445,4904.4324,4904.4324,300.0
2025-02-10 13:10:00,4913.33,4913.33,4911.2,4911.2,200.0,4894.8884,4894.8884,4892.7664,4892.7664,200.0
2025-02-10 13:15:00,4911.2,4911.2,4911.2,4911.2,0.0,4892.7664,4892.7664,4892.7664,4892.7664,0.0
2025-02-10 13:20:00,4917.27,4917.27,4917.27,4917.27,100.0,4898.8136,4898.8136,4898.8136,4898.8136,100.0
2025-02-10 13:25:00,4913.04,4917.85,4913.04,4917.85,200.0,4894.5995,4899.3914,4894.5995,4899.3914,200.0
2025-02-10 13:30:00,4913.37,4914.62,4912.85,4914.62,300.0,4894.9282,4896.1735,4894.4102,4896.1735,300.0
2025-02-10 13:35:00,4911.57,4911.58,4911.57,4911.57,364.0,4893.135,4893.145,4893.135,4893.135,364.0
2025-02-10 13:40:00,4913.43,4913.43,4910.9,4910.9,300.0,4894.988,4894.988,4892.4675,4892.4675,300.0
2025-02-10 13:45:00,4911.57,4913.76,4911.57,4911.87,300.0,4893.135,4895.3168,4893.135,4893.4339,300.0
2025-02-10 13:50:00,4917.7,4920.3,4917.7,4920.3,200.0,4899.242,4901.8322,4899.242,4901.8322,200.0
2025-02-10 13:55:00,4923.33,4923.33,4923.33,4923.33,200.0,4904.8509,4904.8509,4904.8509,4904.8509,200.0
2025-02-10 14:00:00,4925.74,4925.74,4925.74,4925.74,100.0,4907.2518,4907.2518,4907.2518,4907.2518,100.0
2025-02-10 14:05:00,4921.18,4921.18,4919.86,4919.86,400.0,4902.7089,4902.7089,4901.3939,4901.3939,400.0
2025-02-10 14:10:00,4923.37,4923.4,4923.37,4923.4,200.0,4904.8907,4904.9206,4904.8907,4904.9206,200.0
2025-02-10 14:15:00,4919.2,4919.74,4918.56,4919.13,749.0,4900.7364,4901.2743,4900.0988,4900.6666,749.0
2025-02-10 14:20:00,4917.99,4918.0,4917.99,4917.99,121.0,4899.5309,4899.5409,4899.5309,4899.5309,121.0
2025-02-10 14:25:00,4917.49,4918.27,4916.2,4918.27,300.0,4899.0328,4899.8098,4897.7476,4899.8098,300.0
2025-02-10 14:30:00,4919.44,4926.81,4919.44,4922.83,300.0,4900.9755,4908.3178,4900.9755,4904.3527,300.0
2025-02-10 14:35:00,4926.15,4928.08,4920.16,4928.07,1316.0,4907.6603,4909.583,4901.6928,4909.5731,1316.0
2025-02-10 14:40:00,4930.81,4931.61,4930.81,4931.61,200.0,4912.3028,4913.0998,4912.3028,4913.0998,200.0
2025-02-10 14:45:00,4933.9,4933.9,4924.51,4927.53,500.0,4915.3812,4915.3812,4906.0264,4909.0351,500.0
2025-02-10 14:50:00,4927.53,4927.53,4927.53,4927.53,0.0,4909.0351,4909.0351,4909.0351,4909.0351,0.0
2025-02-10 14:55:00,4929.42,4933.32,4929.42,4933.32,200.0,4910.918,4914.8034,4910.918,4914.8034,200.0
2025-02-10 15:00:00,4928.1,4929.05,4928.09,4929.05,200.0,4909.6029,4910.5494,4909.593,4910.5494,200.0
2025-02-10 15:05:00,4927.5,4929.65,4927.5,4929.65,200.0,4909.0052,4911.1471,4909.0052,4911.1471,200.0
2025-02-10 15:10:00,4927.03,4927.03,4922.66,4926.9,658.0,4908.537,4908.537,4904.1834,4908.4075,658.0
2025-02-10 15:15:00,4925.51,4925.51,4925.5,4925.51,200.0,4907.0227,4907.0227,4907.0127,4907.0227,200.0
2025-02-10 15:20:00,4925.88,4925.88,4916.74,4920.1,700.0,4907.3913,4907.3913,4898.2856,4901.633,700.0
2025-02-10 15:25:00,4923.56,4923.56,4923.56,4923.56,100.0,4905.08,4905.08,4905.08,4905.08,100.0
2025-02-10 15:30:00,4919.61,4919.61,4917.11,4918.0,500.0,4901.1448,4901.1448,4898.6542,4899.5409,500.0
2025-02-10 15:35:00,4916.54,4916.54,4910.73,4910.73,400.0,4898.0863,4898.0863,4892.2981,4892.2981,400.0
2025-02-10 15:40:00,4912.17,4913.94,4911.94,4913.94,900.0,4893.7327,4895.4961,4893.5036,4895.4961,900.0
2025-02-10 15:45:00,4915.05,4915.62,4913.31,4914.38,600.0,4896.6019,4897.1698,4894.8685,4895.9344,600.0
2025-02-10 15:50:00,4914.45,4915.73,4907.8,4915.73,1403.0,4896.0042,4897.2794,4889.3791,4897.2794,1403.0
2025-02-10 15:55:00,4905.99,4916.81,4905.99,4916.81,1750.0,4887.5759,4898.3553,4887.5759,4898.3553,1750.0
2025-02-11 09:30:00,4896.06,4896.06,4882.0,4882.0,2768.0,4877.6832,4877.6832,4863.676,4863.676,2768.0
2025-02-11 09:35:00,4868.99,4886.9,4868.99,4874.68,400.0,4850.7148,4868.5576,4850.7148,4856.3835,400.0
2025-02-11 09:40:00,4877.19,4877.19,4877.19,4877.19,100.0,4858.884,4858.884,4858.884,4858.884,100.0
2025-02-11 09:45:00,4877.19,4877.19,4877.19,4877.19,0.0,4858.884,4858.884,4858.884,4858.884,0.0
2025-02-11 09:50:00,4889.07,4895.2,4889.07,4889.07,600.0,4870.7194,4876.8264,4870.7194,4870.7194,600.0
2025-02-11 09:55:00,4889.07,4905.14,4889.07,4901.72,500.0,4870.7194,4886.7291,4870.7194,4883.322,500.0
2025-02-11 10:00:00,4903.6,4911.12,4894.79,4894.79,566.0,4885.1949,4892.6867,4876.418,4876.418,566.0
2025-02-11 10:05:00,4903.92,4903.92,4903.92,4903.92,100.0,4885.5137,4885.5137,4885.5137,4885.5137,100.0
2025-02-11 10:10:00,4890.29,4890.29,4890.29,4890.29,555.0,4871.9349,4871.9349,4871.9349,4871.9349,555.0
2025-02-11 10:15:00,4904.33,4904.33,4894.79,4894.79,700.0,4885.9222,4885.9222,4876.418,4876.418,700.0
2025-02-11 10:20:00,4893.26,4896.19,4890.32,4896.19,500.0,4874.8937,4877.8127,4871.9648,4877.8127,500.0
2025-02-11 10:25:00,4899.94,4899.94,4899.4,4899.4,200.0,4881.5486,4881.5486,4881.0107,4881.0107,200.0
2025-02-11 10:30:00,4901.09,4902.02,4901.08,4902.02,200.0,4882.6943,4883.6208,4882.6844,4883.6208,200.0
2025-02-11 10:35:00,4901.0,4905.63,4894.79,4905.63,500.0,4882.6047,4887.2173,4876.418,4887.2173,500.0
2025-02-11 10:40:00,4909.21,4913.96,4909.21,4913.96,300.0,4890.7838,4895.516,4890.7838,4895.516,300.0
2025-02-11 10:45:00,4918.48,4924.59,4918.47,4924.59,200.0,4900.0191,4906.1061,4900.0091,4906.1061,200.0
2025-02-11 10:50:00,4927.36,4928.59,4919.96,4920.29,900.0,4908.8657,4910.0911,4901.4935,4901.8223,900.0
2025-02-11 10:55:00,4917.74,4917.75,4917.74,4917.74,200.0,4899.2818,4899.2918,4899.2818,4899.2818,200.0
2025-02-11 11:00:00,4917.74,4917.75,4917.74,4917.74,100.0,4899.2818,4899.2918,4899.2818,4899.2818,100.0
2025-02-11 11:05:00,4922.05,4923.93,4922.04,4923.93,300.0,4903.5757,4905.4486,4903.5657,4905.4486,300.0
2025-02-11 11:10:00,4921.62,4931.78,4908.22,4908.22,670.0,4903.1473,4913.2691,4889.7976,4889.7976,670.0
2025-02-11 11:15:00,4913.38,4913.38,4909.38,4909.38,300.0,4894.9382,4894.9382,4890.9532,4890.9532,300.0
2025-02-11 11:20:00,4906.69,4906.69,4903.74,4903.74,200.0,4888.2733,4888.2733,4885.3344,4885.3344,200.0
2025-02-11 11:25:00,4903.72,4903.72,4887.22,4887.22,300.0,4885.3145,4885.3145,4868.8764,4868.8764,300.0
2025-02-11 11:30:00,4885.82,4886.59,4885.82,4886.59,278.0,4867.4816,4868.2488,4867.4816,4868.2488,278.0
2025-02-11 11:35:00,4886.49,4886.49,4876.52,4879.2,601.0,4868.1491,4868.1491,4858.2165,4860.8865,601.0
2025-02-11 11:40:00,4871.13,4871.13,4868.77,4868.77,200.0,4852.8468,4852.8468,4850.4956,4850.4956,200.0
2025-02-11 11:45:00,4874.13,4874.13,4874.13,4874.13,145.0,4855.8355,4855.8355,4855.8355,4855.8355,145.0
2025-02-11 11:50:00,4873.02,4875.55,4873.01,4875.55,214.0,4854.7297,4857.2502,4854.7197,4857.2502,214.0
2025-02-11 11:55:00,4873.02,4873.02,4873.01,4873.02,105.0,4854.7297,4854.7297,4854.7197,4854.7297,105.0
2025-02-11 12:00:00,4870.96,4870.96,4870.67,4870.67,200.0,4852.6774,4852.6774,4852.3885,4852.3885,200.0
2025-02-11 12:05:00,4868.46,4869.92,4868.46,4869.92,629.0,4850.1868,4851.6413,4850.1868,4851.6413,629.0
2025-02-11 12:10:00,4874.56,4874.56,4874.55,4874.56,103.0,4856.2639,4856.2639,4856.2539,4856.2639,103.0
2025-02-11 12:15:00,4872.35,4872.35,4872.35,4872.35,100.0,4854.0622,4854.0622,4854.0622,4854.0622,100.0
2025-02-11 12:20:00,4876.68,4877.98,4876.05,4876.06,304.0,4858.3759,4859.6711,4857.7483,4857.7583,304.0
2025-02-11 12:25:00,4876.06,4876.06,4876.06,4876.06,0.0,4857.7583,4857.7583,4857.7583,4857.7583,0.0
2025-02-11 12:30:00,4877.05,4877.05,4869.48,4869.48,600.0,4858.7446,4858.7446,4851.203,4851.203,600.0
2025-02-11 12:35:00,4870.1,4871.97,4870.01,4870.01,303.0,4851.8206,4853.6836,4851.731,4851.731,303.0
2025-02-11 12:40:00,4870.01,4870.01,4869.76,4869.76,300.0,4851.731,4851.731,4851.4819,4851.4819,300.0
2025-02-11 12:45:00,4870.01,4870.01,4870.01,4870.01,200.0,4851.731,4851.731,4851.731,4851.731,200.0
2025-02-11 12:50:00,4866.73,4866.73,4866.72,4866.73,124.0,4848.4633,4848.4633,4848.4533,4848.4633,124.0
2025-02-11 12:55:00,4866.73,4866.73,4866.73,4866.73,0.0,4848.4633,4848.4633,4848.4633,4848.4633,0.0
2025-02-11 13:00:00,4874.41,4874.42,4874.41,4874.41,100.0,4856.1145,4856.1244,4856.1145,4856.1145,100.0
2025-02-11 13:05:00,4874.41,4874.42,4874.41,4874.41,100.0,4856.1145,4856.1244,4856.1145,4856.1145,100.0
2025-02-11 13:10:00,4879.81,4879.81,4863.6,4863.6,800.0,4861.4942,4861.4942,4845.345,4845.345,800.0
2025-02-11 13:15:00,4870.45,4871.08,4870.44,4871.08,200.0,4852.1693,4852.797,4852.1594,4852.797,200.0
2025-02-11 13:20:00,4871.08,4871.08,4871.08,4871.08,0.0,4852.797,4852.797,4852.797,4852.797,0.0
2025-02-11 13:25:00,4871.59,4874.08,4871.59,4873.24,300.0,4853.3051,4855.7857,4853.3051,4854.9489,300.0
2025-02-11 13:30:00,4872.02,4879.58,4871.92,4879.58,903.0,4853.7334,4861.2651,4853.6338,4861.2651,903.0
2025-02-11 13:35:00,4879.58,4879.58,4879.58,4879.58,0.0,4861.2651,4861.2651,4861.2651,4861.2651,0.0
2025-02-11 13:40:00,4883.17,4883.17,4880.9,4880.9,300.0,4864.8416,4864.8416,4862.5801,4862.5801,300.0
2025-02-11 13:45:00,4880.9,4880.9,4880.9,4880.9,0.0,4862.5801,4862.5801,4862.5801,4862.5801,0.0
2025-02-11 13:50:00,4880.9,4880.9,4880.9,4880.9,0.0,4862.5801,4862.5801,4862.5801,4862.5801,0.0
2025-02-11 13:55:00,4880.9,4880.9,4880.9,4880.9,0.0,4862.5801,4862.5801,4862.5801,4862.5801,0.0
2025-02-11 14:00:00,4890.39,4890.39,4888.7,4888.7,200.0,4872.0345,4872.0345,4870.3508,4870.3508,200.0
2025-02-11 14:05:00,4888.7,4888.7,4888.7,4888.7,0.0,4870.3508,4870.3508,4870.3508,4870.3508,0.0
2025-02-11 14:10:00,4885.61,4885.62,4878.47,4885.62,500.0,4867.2724,4867.2824,4860.1592,4867.2824,500.0
2025-02-11 14:15:00,4885.62,4885.62,4883.77,4883.86,300.0,4867.2824,4867.2824,4865.4393,4865.529,300.0
2025-02-11 14:20:00,4885.06,4885.28,4885.05,4885.28,300.0,4866.7245,4866.9437,4866.7145,4866.9437,300.0
2025-02-11 14:25:00,4885.28,4885.29,4882.0,4882.01,1108.0,4866.9437,4866.9536,4863.676,4863.6859,1108.0
2025-02-11 14:30:00,4882.01,4888.82,4882.0,4888.82,700.0,4863.6859,4870.4704,4863.676,4870.4704,700.0
2025-02-11 14:35:00,4887.74,4887.75,4887.74,4887.74,100.0,4869.3944,4869.4044,4869.3944,4869.3944,100.0
2025-02-11 14:40:00,4887.61,4889.0,4883.2,4889.0,1200.0,4869.2649,4870.6497,4864.8715,4870.6497,1200.0
2025-02-11 14:45:00,4894.23,4894.23,4890.66,4891.93,300.0,4875.8601,4875.8601,4872.3035,4873.5687,300.0
2025-02-11 14:50:00,4897.62,4898.44,4897.62,4898.44,200.0,4879.2374,4880.0543,4879.2374,4880.0543,200.0
2025-02-11 14:55:00,4900.53,4900.82,4900.53,4900.82,200.0,4882.1364,4882.4253,4882.1364,4882.4253,200.0
2025-02-11 15:00:00,4903.55,4903.55,4898.62,4898.62,200.0,4885.1451,4885.1451,4880.2336,4880.2336,200.0
2025-02-11 15:05:00,4899.9,4900.35,4899.9,4900.35,200.0,4881.5088,4881.9571,4881.5088,4881.9571,200.0
2025-02-11 15:10:00,4894.3,4894.3,4894.3,4894.3,100.0,4875.9298,4875.9298,4875.9298,4875.9298,100.0
2025-02-11 15:15:00,4894.3,4894.3,4894.3,4894.3,0.0,4875.9298,4875.9298,4875.9298,4875.9298,0.0
2025-02-11 15:20:00,4900.87,4900.87,4898.8,4898.8,200.0,4882.4752,4882.4752,4880.4129,4880.4129,200.0
2025-02-11 15:25:00,4898.8,4898.8,4898.8,4898.8,100.0,4880.4129,4880.4129,4880.4129,4880.4129,100.0
2025-02-11 15:30:00,4896.93,4898.18,4896.93,4897.57,439.0,4878.5499,4879.7952,4878.5499,4879.1875,439.0
2025-02-11 15:35:00,4898.37,4898.37,4892.57,4895.52,300.0,4879.9845,4879.9845,4874.2063,4877.1452,300.0
2025-02-11 15:40:00,4896.1,4896.1,4892.57,4895.53,500.0,4877.7231,4877.7231,4874.2063,4877.1552,500.0
2025-02-11 15:45:00,4900.78,4901.48,4895.99,4895.99,600.0,4882.3855,4883.0829,4877.6135,4877.6135,600.0
2025-02-11 15:50:00,4899.45,4903.66,4892.62,4899.87,1802.0,4881.0605,4885.2547,4874.2561,4881.4789,1802.0
2025-02-11 15:55:00,4900.48,4900.48,4891.35,4892.39,3114.0,4882.0866,4882.0866,4872.9909,4874.027,3114.0
2025-02-12 09:30:00,4877.03,4893.3,4877.03,4893.3,2191.0,4858.7246,4874.9336,4858.7246,4874.9336,2191.0
2025-02-12 09:35:00,4889.98,4904.15,4889.97,4904.15,700.0,4871.626,4885.7428,4871.6161,4885.7428,700.0
2025-02-12 09:40:00,4913.5,4915.75,4888.79,4915.75,1587.0,4895.0577,4897.2993,4870.4405,4897.2993,1587.0
2025-02-12 09:45:00,4906.75,4906.75,4897.77,4897.77,300.0,4888.3331,4888.3331,4879.3868,4879.3868,300.0
2025-02-12 09:50:00,4894.48,4895.75,4889.54,4895.75,583.0,4876.1091,4877.3744,4871.1877,4877.3744,583.0
2025-02-12 09:55:00,4889.77,4893.79,4885.29,4889.68,700.0,4871.4168,4875.4217,4866.9536,4871.3272,700.0
2025-02-12 10:00:00,4888.32,4900.33,4888.32,4900.32,500.0,4869.9723,4881.9372,4869.9723,4881.9272,500.0
2025-02-12 10:05:00,4907.75,4907.75,4907.75,4907.75,100.0,4889.3293,4889.3293,4889.3293,4889.3293,100.0
2025-02-12 10:10:00,4907.75,4907.75,4907.75,4907.75,0.0,4889.3293,4889.3293,4889.3293,4889.3293,0.0
2025-02-12 10:15:00,4919.78,4930.0,4915.45,4929.99,900.0,4901.3142,4911.4958,4897.0004,4911.4859,900.0
2025-02-12 10:20:00,4929.99,4929.99,4929.99,4929.99,0.0,4911.4859,4911.4859,4911.4859,4911.4859,0.0
2025-02-12 10:25:00,4929.99,4929.99,4929.99,4929.99,0.0,4911.4859,4911.4859,4911.4859,4911.4859,0.0
2025-02-12 10:30:00,4940.71,4940.71,4934.06,4934.65,600.0,4922.1656,4922.1656,4915.5406,4916.1284,600.0
2025-02-12 10:35:00,4935.3,4948.0,4935.3,4943.38,641.0,4916.7759,4929.4283,4916.7759,4924.8256,641.0
2025-02-12 10:40:00,4941.38,4950.21,4936.49,4941.3,1675.0,4922.8331,4931.63,4917.9615,4922.7534,1675.0
2025-02-12 10:45:00,4942.03,4942.03,4939.07,4941.47,400.0,4923.4807,4923.4807,4920.5318,4922.9228,400.0
2025-02-12 10:50:00,4952.39,4952.39,4946.68,4946.68,1000.0,4933.8018,4933.8018,4928.1132,4928.1132,1000.0
2025-02-12 10:55:00,4953.97,4966.63,4953.97,4966.62,600.0,4935.3758,4947.9883,4935.3758,4947.9784,600.0
2025-02-12 11:00:00,4968.06,4969.09,4966.61,4969.09,300.0,4949.413,4950.4391,4947.9684,4950.4391,300.0
2025-02-12 11:05:00,4963.27,4969.0,4955.43,4955.43,500.0,4944.6409,4950.3494,4936.8304,4936.8304,500.0
2025-02-12 11:10:00,4948.23,4948.23,4948.03,4948.03,300.0,4929.6574,4929.6574,4929.4581,4929.4581,300.0
2025-02-12 11:15:00,4948.21,4951.11,4948.21,4951.11,200.0,4929.6375,4932.5266,4929.6375,4932.5266,200.0
2025-02-12 11:20:00,4945.76,4945.76,4945.76,4945.76,100.0,4927.1967,4927.1967,4927.1967,4927.1967,100.0
2025-02-12 11:25:00,4945.76,4945.76,4945.76,4945.76,0.0,4927.1967,4927.1967,4927.1967,4927.1967,0.0
2025-02-12 11:30:00,4966.77,4966.77,4955.31,4963.53,500.0,4948.1278,4948.1278,4936.7108,4944.9,500.0
2025-02-12 11:35:00,4960.93,4971.0,4960.93,4968.78,500.0,4942.3097,4952.3419,4942.3097,4950.1303,500.0
2025-02-12 11:40:00,4974.94,4977.98,4974.6,4974.87,400.0,4956.2671,4959.2957,4955.9284,4956.1974,400.0
2025-02-12 11:45:00,4970.01,4973.0,4970.0,4973.0,400.0,4951.3556,4954.3344,4951.3457,4954.3344,400.0
2025-02-12 11:50:00,4971.56,4973.6,4971.56,4973.6,200.0,4952.8998,4954.9322,4952.8998,4954.9322,200.0
2025-02-12 11:55:00,4975.4,4984.96,4974.19,4981.0,600.0,4956.7254,4966.2495,4955.52,4962.3044,600.0
2025-02-12 12:00:00,4981.81,4981.81,4979.66,4979.66,200.0,4963.1114,4963.1114,4960.9694,4960.9694,200.0
2025-02-12 12:05:00,4980.43,4980.58,4979.58,4979.58,300.0,4961.7365,4961.886,4960.8897,4960.8897,300.0
2025-02-12 12:10:00,4978.14,4980.5,4974.46,4980.5,300.0,4959.4551,4961.8063,4955.7889,4961.8063,300.0
2025-02-12 12:15:00,4978.14,4981.74,4978.13,4981.74,964.0,4959.4551,4963.0416,4959.4452,4963.0416,964.0
2025-02-12 12:20:00,4978.0,4980.74,4978.0,4980.74,200.0,4959.3157,4962.0454,4959.3157,4962.0454,200.0
2025-02-12 12:25:00,4979.29,4979.29,4979.22,4979.22,200.0,4960.6008,4960.6008,4960.5311,4960.5311,200.0
2025-02-12 12:30:00,4972.76,4976.99,4972.16,4976.98,800.0,4954.0953,4958.3094,4953.4976,4958.2995,800.0
2025-02-12 12:35:00,4970.76,4976.99,4970.76,4976.98,200.0,4952.1028,4958.3094,4952.1028,4958.2995,200.0
2025-02-12 12:40:00,4976.98,4976.98,4976.98,4976.98,0.0,4958.2995,4958.2995,4958.2995,4958.2995,0.0
2025-02-12 12:45:00,4967.49,4967.5,4964.87,4964.87,228.0,4948.8451,4948.8551,4946.2349,4946.2349,228.0
2025-02-12 12:50:00,4964.5,4964.5,4964.5,4964.5,150.0,4945.8663,4945.8663,4945.8663,4945.8663,150.0
2025-02-12 12:55:00,4964.5,4964.5,4964.5,4964.5,0.0,4945.8663,4945.8663,4945.8663,4945.8663,0.0
2025-02-12 13:00:00,4964.5,4964.5,4964.5,4964.5,0.0,4945.8663,4945.8663,4945.8663,4945.8663,0.0
2025-02-12 13:05:00,4966.15,4966.15,4966.15,4966.15,100.0,4947.5101,4947.5101,4947.5101,4947.5101,100.0
2025-02-12 13:10:00,4966.15,4966.15,4966.15,4966.15,0.0,4947.5101,4947.5101,4947.5101,4947.5101,0.0
2025-02-12 13:15:00,4966.15,4966.15,4966.15,4966.15,0.0,4947.5101,4947.5101,4947.5101,4947.5101,0.0
2025-02-12 13:20:00,4966.15,4966.15,4966.15,4966.15,0.0,4947.5101,4947.5101,4947.5101,4947.5101,0.0
2025-02-12 13:25:00,4965.0,4970.79,4965.0,4970.78,615.0,4946.3644,4952.1327,4946.3644,4952.1228,615.0
2025-02-12 13:30:00,4970.78,4970.78,4970.78,4970.78,0.0,4952.1228,4952.1228,4952.1228,4952.1228,0.0
2025-02-12 13:35:00,4977.22,4977.22,4977.21,4977.22,136.0,4958.5386,4958.5386,4958.5286,4958.5386,136.0
2025-02-12 13:40:00,4968.55,4968.55,4964.86,4966.03,300.0,4949.9011,4949.9011,4946.225,4947.3906,300.0
2025-02-12 13:45:00,4966.03,4966.03,4966.03,4966.03,0.0,4947.3906,4947.3906,4947.3906,4947.3906,0.0
2025-02-12 13:50:00,4966.03,4966.03,4966.03,4966.03,0.0,4947.3906,4947.3906,4947.3906,4947.3906,0.0
2025-02-12 13:55:00,4966.03,4966.03,4966.03,4966.03,0.0,4947.3906,4947.3906,4947.3906,4947.3906,0.0
2025-02-12 14:00:00,4959.61,4968.18,4959.61,4959.61,426.0,4940.9947,4949.5325,4940.9947,4940.9947,426.0
2025-02-12 14:05:00,4959.61,4959.61,4959.61,4959.61,0.0,4940.9947,4940.9947,4940.9947,4940.9947,0.0
2025-02-12 14:10:00,4959.61,4959.61,4959.61,4959.61,0.0,4940.9947,4940.9947,4940.9947,4940.9947,0.0
2025-02-12 14:15:00,4963.27,4963.27,4960.13,4962.59,300.0,4944.6409,4944.6409,4941.5127,4943.9635,300.0
2025-02-12 14:20:00,4962.04,4963.18,4962.04,4963.18,300.0,4943.4156,4944.5513,4943.4156,4944.5513,300.0
2025-02-12 14:25:00,4963.19,4963.19,4963.18,4963.19,200.0,4944.5612,4944.5612,4944.5513,4944.5612,200.0
2025-02-12 14:30:00,4963.19,4963.19,4963.19,4963.19,0.0,4944.5612,4944.5612,4944.5612,4944.5612,0.0
2025-02-12 14:35:00,4966.21,4966.21,4965.0,4965.0,300.0,4947.5699,4947.5699,4946.3644,4946.3644,300.0
2025-02-12 14:40:00,4966.23,4966.23,4966.1,4966.11,200.0,4947.5898,4947.5898,4947.4603,4947.4703,200.0
2025-02-12 14:45:00,4966.11,4966.11,4966.11,4966.11,0.0,4947.4703,4947.4703,4947.4703,4947.4703,0.0
2025-02-12 14:50:00,4966.11,4966.11,4966.11,4966.11,0.0,4947.4703,4947.4703,4947.4703,4947.4703,0.0
2025-02-12 14:55:00,4966.11,4966.11,4966.11,4966.11,0.0,4947.4703,4947.4703,4947.4703,4947.4703,0.0
2025-02-12 15:00:00,4973.14,4973.14,4973.14,4973.14,200.0,4954.4739,4954.4739,4954.4739,4954.4739,200.0
2025-02-12 15:05:00,4973.14,4973.14,4973.14,4973.14,0.0,4954.4739,4954.4739,4954.4739,4954.4739,0.0
2025-02-12 15:10:00,4973.14,4973.14,4973.14,4973.14,0.0,4954.4739,4954.4739,4954.4739,4954.4739,0.0
2025-02-12 15:15:00,4973.14,4973.14,4973.14,4973.14,0.0,4954.4739,4954.4739,4954.4739,4954.4739,0.0
2025-02-12 15:20:00,4967.99,4967.99,4967.23,4967.46,536.0,4949.3432,4949.3432,4948.5861,4948.8152,536.0
2025-02-12 15:25:00,4969.58,4969.58,4969.56,4969.56,200.0,4950.9273,4950.9273,4950.9073,4950.9073,200.0
2025-02-12 15:30:00,4969.74,4974.07,4969.74,4973.6,500.0,4951.0867,4955.4004,4951.0867,4954.9322,500.0
2025-02-12 15:35:00,4973.7,4975.68,4973.7,4975.68,300.0,4955.0318,4957.0044,4955.0318,4957.0044,300.0
2025-02-12 15:40:00,4976.16,4976.17,4974.34,4976.12,747.0,4957.4826,4957.4925,4955.6694,4957.4427,747.0
2025-02-12 15:45:00,4979.9,4981.66,4979.89,4981.66,200.0,4961.2085,4962.9619,4961.1986,4962.9619,200.0
2025-02-12 15:50:00,4987.36,4994.86,4986.66,4991.38,1206.0,4968.6405,4976.1124,4967.9432,4972.6454,1206.0
2025-02-12 15:55:00,4997.56,5020.66,4997.56,5018.61,4462.0,4978.8022,5001.8155,4978.8022,4999.7732,4462.0
2025-02-13 09:30:00,5059.46,5079.09,5030.69,5034.69,3445.0,5040.4699,5060.0262,5011.8079,5015.7929,3445.0
2025-02-13 09:35:00,5037.61,5037.61,5006.37,5029.0,1015.0,5018.7019,5018.7019,4987.5792,5010.1242,1015.0
2025-02-13 09:40:00,5028.88,5028.88,5008.0,5008.0,400.0,5010.0047,5010.0047,4989.2031,4989.2031,400.0
2025-02-13 09:45:00,5028.45,5037.0,5022.09,5037.0,400.0,5009.5763,5018.0942,5003.2402,5018.0942,400.0
2025-02-13 09:50:00,5037.0,5049.39,5037.0,5049.39,300.0,5018.0942,5030.4377,5018.0942,5030.4377,300.0
2025-02-13 09:55:00,5054.26,5059.25,5050.86,5050.86,1296.0,5035.2894,5040.2607,5031.9022,5031.9022,1296.0
2025-02-13 10:00:00,5049.24,5049.24,5029.35,5040.95,800.0,5030.2883,5030.2883,5010.4729,5022.0294,800.0
2025-02-13 10:05:00,5018.94,5031.84,5006.4,5011.62,2817.0,5000.102,5012.9536,4987.6091,4992.8095,2817.0
2025-02-13 10:10:00,5011.62,5011.62,5003.02,5010.0,1158.0,4992.8095,4992.8095,4984.2417,4991.1955,1158.0
2025-02-13 10:15:00,5006.72,5015.14,5006.72,5007.13,2500.0,4987.9279,4996.3163,4987.9279,4988.3363,2500.0
2025-02-13 10:20:00,5019.74,5024.39,5017.11,5024.39,700.0,5000.899,5005.5315,4998.2789,5005.5315,700.0
2025-02-13 10:25:00,5021.25,5021.25,5021.25,5021.25,100.0,5002.4033,5002.4033,5002.4033,5002.4033,100.0
2025-02-13 10:30:00,5023.67,5023.67,5020.0,5020.0,200.0,5004.8142,5004.8142,5001.158,5001.158,200.0
2025-02-13 10:35:00,5022.2,5025.39,5022.2,5025.39,300.0,5003.3498,5006.5278,5003.3498,5006.5278,300.0
2025-02-13 10:40:00,5025.39,5029.84,5021.86,5029.84,1608.0,5006.5278,5010.9611,5003.011,5010.9611,1608.0
2025-02-13 10:45:00,5029.84,5035.07,5024.75,5024.75,1200.0,5010.9611,5016.1714,5005.8902,5005.8902,1200.0
2025-02-13 10:50:00,5024.75,5024.75,5024.75,5024.75,0.0,5005.8902,5005.8902,5005.8902,5005.8902,0.0
2025-02-13 10:55:00,5023.95,5023.95,5018.04,5023.29,762.0,5005.0932,5005.0932,4999.2054,5004.4357,762.0
2025-02-13 11:00:00,5019.65,5021.59,5017.32,5017.32,600.0,5000.8093,5002.742,4998.4881,4998.4881,600.0
2025-02-13 11:05:00,5016.14,5017.56,5016.14,5017.56,300.0,4997.3125,4998.7272,4997.3125,4998.7272,300.0
2025-02-13 11:10:00,5012.61,5012.61,5012.61,5012.61,100.0,4993.7957,4993.7957,4993.7957,4993.7957,100.0
2025-02-13 11:15:00,5014.21,5018.65,5014.21,5018.65,200.0,4995.3897,4999.8131,4995.3897,4999.8131,200.0
2025-02-13 11:20:00,5020.0,5020.0,5015.14,5015.14,200.0,5001.158,5001.158,4996.3163,4996.3163,200.0
2025-02-13 11:25:00,5014.67,5014.67,5012.89,5012.89,200.0,4995.848,4995.848,4994.0747,4994.0747,200.0
2025-02-13 11:30:00,5003.41,5004.23,4998.74,5004.23,800.0,4984.6303,4985.4472,4979.9778,4985.4472,800.0
2025-02-13 11:35:00,5005.08,5005.08,5003.72,5003.72,200.0,4986.294,4986.294,4984.9391,4984.9391,200.0
2025-02-13 11:40:00,5007.74,5007.85,5002.92,5002.92,475.0,4988.944,4989.0536,4984.1421,4984.1421,475.0
2025-02-13 11:45:00,5003.36,5003.36,5003.35,5003.36,100.0,4984.5805,4984.5805,4984.5705,4984.5805,100.0
2025-02-13 11:50:00,5005.5,5005.5,5003.43,5003.43,500.0,4986.7124,4986.7124,4984.6502,4984.6502,500.0
2025-02-13 11:55:00,4999.64,5003.87,4997.35,4999.65,1300.0,4980.8744,4985.0886,4978.593,4980.8844,1300.0
2025-02-13 12:00:00,4999.65,4999.65,4999.65,4999.65,0.0,4980.8844,4980.8844,4980.8844,4980.8844,0.0
2025-02-13 12:05:00,4988.49,4988.49,4988.48,4988.49,100.0,4969.7663,4969.7663,4969.7563,4969.7663,100.0
2025-02-13 12:10:00,4986.28,4986.28,4986.28,4986.28,100.0,4967.5646,4967.5646,4967.5646,4967.5646,100.0
2025-02-13 12:15:00,4989.0,4989.0,4984.3,4984.31,700.0,4970.2744,4970.2744,4965.592,4965.602,700.0
2025-02-13 12:20:00,4985.19,4986.89,4985.19,4986.89,224.0,4966.4787,4968.1723,4966.4787,4968.1723,224.0
2025-02-13 12:25:00,4984.89,4984.89,4984.88,4984.89,125.0,4966.1798,4966.1798,4966.1698,4966.1798,125.0
2025-02-13 12:30:00,4985.03,4985.03,4985.02,4985.03,100.0,4966.3193,4966.3193,4966.3093,4966.3193,100.0
2025-02-13 12:35:00,4990.38,4990.38,4985.11,4985.11,200.0,4971.6492,4971.6492,4966.399,4966.399,200.0
2025-02-13 12:40:00,4985.11,4985.11,4985.11,4985.11,0.0,4966.399,4966.399,4966.399,4966.399,0.0
2025-02-13 12:45:00,4990.2,4990.2,4988.19,4988.2,329.0,4971.4699,4971.4699,4969.4674,4969.4774,329.0
2025-02-13 12:50:00,4989.45,4989.76,4989.45,4989.76,200.0,4970.7227,4971.0315,4970.7227,4971.0315,200.0
2025-02-13 12:55:00,4987.17,4989.21,4984.95,4984.95,880.0,4968.4512,4970.4836,4966.2396,4966.2396,880.0
2025-02-13 13:00:00,4987.9,4987.9,4987.9,4987.9,100.0,4969.1785,4969.1785,4969.1785,4969.1785,100.0
2025-02-13 13:05:00,4987.9,4987.9,4987.9,4987.9,0.0,4969.1785,4969.1785,4969.1785,4969.1785,0.0
2025-02-13 13:10:00,4987.58,4987.58,4987.58,4987.58,100.0,4968.8597,4968.8597,4968.8597,4968.8597,100.0
2025-02-13 13:15:00,4987.58,4987.58,4987.58,4987.58,0.0,4968.8597,4968.8597,4968.8597,4968.8597,0.0
2025-02-13 13:20:00,4987.58,4987.58,4987.58,4987.58,0.0,4968.8597,4968.8597,4968.8597,4968.8597,0.0
2025-02-13 13:25:00,4992.05,4992.05,4984.31,4990.98,300.0,4973.3129,4973.3129,4965.602,4972.2469,300.0
2025-02-13 13:30:00,4996.87,4996.87,4994.75,4994.75,200.0,4978.1148,4978.1148,4976.0028,4976.0028,200.0
2025-02-13 13:35:00,5001.58,5002.03,4999.86,5002.03,500.0,4982.8071,4983.2555,4981.0936,4983.2555,500.0
2025-02-13 13:40:00,4999.99,4999.99,4995.0,4995.57,1500.0,4981.2231,4981.2231,4976.2518,4976.8197,1500.0
2025-02-13 13:45:00,4996.23,5001.99,4995.0,5001.99,1873.0,4977.4772,4983.2156,4976.2518,4983.2156,1873.0
2025-02-13 13:50:00,4997.48,5004.73,4997.47,4999.94,1066.0,4978.7225,4985.9453,4978.7126,4981.1733,1066.0
2025-02-13 13:55:00,4997.27,4997.27,4991.98,4995.0,900.0,4978.5133,4978.5133,4973.2432,4976.2518,900.0
2025-02-13 14:00:00,4995.0,5000.0,4995.0,4998.43,2300.0,4976.2518,4981.2331,4976.2518,4979.669,2300.0
2025-02-13 14:05:00,4998.43,4998.43,4998.43,4998.43,0.0,4979.669,4979.669,4979.669,4979.669,0.0
2025-02-13 14:10:00,5001.26,5001.26,4995.63,4995.63,2011.0,4982.4884,4982.4884,4976.8795,4976.8795,2011.0
2025-02-13 14:15:00,4995.0,4995.0,4995.0,4995.0,100.0,4976.2518,4976.2518,4976.2518,4976.2518,100.0
2025-02-13 14:20:00,4995.0,4995.0,4995.0,4995.0,100.0,4976.2518,4976.2518,4976.2518,4976.2518,100.0
2025-02-13 14:25:00,4995.0,4995.58,4993.09,4993.09,300.0,4976.2518,4976.8297,4974.349,4974.349,300.0
2025-02-13 14:30:00,4994.14,4994.14,4994.14,4994.14,100.0,4975.3951,4975.3951,4975.3951,4975.3951,100.0
2025-02-13 14:35:00,4995.0,4995.0,4994.45,4994.75,400.0,4976.2518,4976.2518,4975.7039,4976.0028,400.0
2025-02-13 14:40:00,4991.36,4994.04,4990.35,4992.52,1000.0,4972.6255,4975.2955,4971.6193,4973.7812,1000.0
2025-02-13 14:45:00,4994.33,4995.8,4993.81,4993.81,700.0,4975.5844,4977.0488,4975.0663,4975.0663,700.0
2025-02-13 14:50:00,4995.33,4995.33,4995.33,4995.33,100.0,4976.5806,4976.5806,4976.5806,4976.5806,100.0
2025-02-13 14:55:00,4995.33,4995.33,4995.33,4995.33,0.0,4976.5806,4976.5806,4976.5806,4976.5806,0.0
2025-02-13 15:00:00,4993.97,4993.97,4993.97,4993.97,100.0,4975.2257,4975.2257,4975.2257,4975.2257,100.0
2025-02-13 15:05:00,4998.53,4998.53,4996.29,4996.97,400.0,4979.7686,4979.7686,4977.537,4978.2145,400.0
2025-02-13 15:10:00,5005.52,5005.52,5005.52,5005.52,219.0,4986.7324,4986.7324,4986.7324,4986.7324,219.0
2025-02-13 15:15:00,5001.31,5009.45,5001.3,5009.45,1073.0,4982.5382,4990.6476,4982.5282,4990.6476,1073.0
2025-02-13 15:20:00,5014.49,5014.75,5014.49,5014.75,200.0,4995.6687,4995.9277,4995.6687,4995.9277,200.0
2025-02-13 15:25:00,5019.98,5019.98,5019.97,5019.98,100.0,5001.1381,5001.1381,5001.1281,5001.1381,100.0
2025-02-13 15:30:00,5022.49,5025.48,5022.49,5024.29,625.0,5003.6387,5006.6174,5003.6387,5005.4319,625.0
2025-02-13 15:35:00,5021.44,5024.94,5018.02,5021.89,600.0,5002.5926,5006.0795,4999.1854,5003.0409,600.0
2025-02-13 15:40:00,5017.99,5017.99,5014.86,5014.87,300.0,4999.1556,4999.1556,4996.0373,4996.0473,300.0
2025-02-13 15:45:00,5014.48,5016.95,5011.38,5012.6,810.0,4995.6587,4998.1195,4992.5704,4993.7858,810.0
2025-02-13 15:50:00,5013.51,5015.68,5002.72,5002.72,1300.0,4994.6924,4996.8542,4983.9429,4983.9429,1300.0
2025-02-13 15:55:00,5008.52,5011.3,5001.57,5001.57,2877.0,4989.7211,4992.4907,4982.7972,4982.7972,2877.0
2025-02-14 09:30:00,5085.44,5085.44,5036.06,5036.06,4136.0,5066.3524,5066.3524,5017.1577,5017.1577,4136.0
2025-02-14 09:35:00,5051.62,5051.62,5022.38,5043.54,2282.0,5032.6593,5032.6593,5003.5291,5024.6097,2282.0
2025-02-14 09:40:00,5046.22,5052.04,5033.88,5045.78,1673.0,5027.2796,5033.0778,5014.9859,5026.8413,1673.0
2025-02-14 09:45:00,5049.99,5060.39,5048.58,5053.15,1713.0,5031.0354,5041.3964,5029.6307,5034.1836,1713.0
2025-02-14 09:50:00,5055.23,5066.96,5051.44,5053.01,1171.0,5036.2558,5047.9418,5032.48,5034.0441,1171.0
2025-02-14 09:55:00,5057.19,5070.0,5047.56,5066.0,5825.0,5038.2084,5050.9703,5028.6146,5046.9854,5825.0
2025-02-14 10:00:00,5064.5,5065.5,5049.47,5049.47,1226.0,5045.491,5046.4872,5030.5174,5030.5174,1226.0
2025-02-14 10:05:00,5053.74,5053.74,5035.91,5035.91,1051.0,5034.7714,5034.7714,5017.0083,5017.0083,1051.0
2025-02-14 10:10:00,5035.32,5035.33,4996.53,4996.53,651.0,5016.4205,5016.4305,4977.7761,4977.7761,651.0
2025-02-14 10:15:00,5003.03,5003.03,4987.18,4987.2,495.0,4984.2517,4984.2517,4968.4612,4968.4811,495.0
2025-02-14 10:20:00,4975.54,4985.5,4975.54,4980.57,1162.0,4956.8649,4966.7875,4956.8649,4961.876,1162.0
2025-02-14 10:25:00,4983.69,4986.7,4977.88,4986.7,800.0,4964.9843,4967.983,4959.1961,4967.983,800.0
2025-02-14 10:30:00,4986.7,4986.7,4986.7,4986.7,0.0,4967.983,4967.983,4967.983,4967.983,0.0
2025-02-14 10:35:00,5000.43,5000.43,4998.12,4998.13,200.0,4981.6615,4981.6615,4979.3601,4979.3701,200.0
2025-02-14 10:40:00,5000.45,5005.45,5000.36,5005.45,700.0,4981.6814,4986.6626,4981.5917,4986.6626,700.0
2025-02-14 10:45:00,5011.32,5019.99,5011.32,5019.99,636.0,4992.5106,5001.148,4992.5106,5001.148,636.0
2025-02-14 10:50:00,5019.99,5019.99,5019.99,5019.99,0.0,5001.148,5001.148,5001.148,5001.148,0.0
2025-02-14 10:55:00,5019.99,5019.99,5019.99,5019.99,0.0,5001.148,5001.148,5001.148,5001.148,0.0
2025-02-14 11:00:00,5033.18,5033.18,5033.18,5033.18,120.0,5014.2885,5014.2885,5014.2885,5014.2885,120.0
2025-02-14 11:05:00,5035.72,5035.72,5035.71,5035.72,100.0,5016.819,5016.819,5016.809,5016.819,100.0
2025-02-14 11:10:00,5036.08,5036.08,5030.82,5030.82,300.0,5017.1777,5017.1777,5011.9374,5011.9374,300.0
2025-02-14 11:15:00,5030.82,5030.82,5030.82,5030.82,0.0,5011.9374,5011.9374,5011.9374,5011.9374,0.0
2025-02-14 11:20:00,5030.82,5030.82,5030.82,5030.82,0.0,5011.9374,5011.9374,5011.9374,5011.9374,0.0
2025-02-14 11:25:00,5030.82,5030.82,5030.82,5030.82,0.0,5011.9374,5011.9374,5011.9374,5011.9374,0.0
2025-02-14 11:30:00,5023.36,5023.36,5015.72,5015.72,933.0,5004.5054,5004.5054,4996.8941,4996.8941,933.0
2025-02-14 11:35:00,5015.72,5015.72,5015.72,5015.72,0.0,4996.8941,4996.8941,4996.8941,4996.8941,0.0
2025-02-14 11:40:00,5013.32,5013.85,5013.32,5013.85,200.0,4994.5031,4995.0311,4994.5031,4995.0311,200.0
2025-02-14 11:45:00,5013.85,5013.85,5013.85,5013.85,0.0,4995.0311,4995.0311,4995.0311,4995.0311,0.0
2025-02-14 11:50:00,5014.86,5020.24,5014.85,5020.24,300.0,4996.0373,5001.3971,4996.0273,5001.3971,300.0
2025-02-14 11:55:00,5020.24,5022.27,5016.71,5016.71,1418.0,5001.3971,5003.4195,4997.8804,4997.8804,1418.0
2025-02-14 12:00:00,5016.71,5016.71,5016.71,5016.71,0.0,4997.8804,4997.8804,4997.8804,4997.8804,0.0
2025-02-14 12:05:00,5016.39,5016.39,5016.38,5016.39,100.0,4997.5616,4997.5616,4997.5516,4997.5616,100.0
2025-02-14 12:10:00,5016.39,5016.39,5016.39,5016.39,0.0,4997.5616,4997.5616,4997.5616,4997.5616,0.0
2025-02-14 12:15:00,5009.73,5009.73,5009.73,5009.73,100.0,4990.9266,4990.9266,4990.9266,4990.9266,100.0
2025-02-14 12:20:00,5011.17,5011.25,5011.17,5011.25,201.0,4992.3612,4992.4409,4992.3612,4992.4409,201.0
2025-02-14 12:25:00,5018.39,5018.39,5015.7,5015.7,204.0,4999.5541,4999.5541,4996.8742,4996.8742,204.0
2025-02-14 12:30:00,5015.7,5015.7,5015.7,5015.7,0.0,4996.8742,4996.8742,4996.8742,4996.8742,0.0
2025-02-14 12:35:00,5015.7,5015.7,5015.7,5015.7,0.0,4996.8742,4996.8742,4996.8742,4996.8742,0.0
2025-02-14 12:40:00,5012.21,5014.02,5012.21,5014.02,200.0,4993.3973,4995.2005,4993.3973,4995.2005,200.0
2025-02-14 12:45:00,5014.07,5014.07,5014.07,5014.07,100.0,4995.2503,4995.2503,4995.2503,4995.2503,100.0
2025-02-14 12:50:00,5013.39,5013.39,5013.29,5013.31,437.0,4994.5728,4994.5728,4994.4732,4994.4931,437.0
2025-02-14 12:55:00,5017.82,5017.82,5017.82,5017.82,100.0,4998.9862,4998.9862,4998.9862,4998.9862,100.0
2025-02-14 13:00:00,5017.52,5017.52,5017.52,5017.52,100.0,4998.6873,4998.6873,4998.6873,4998.6873,100.0
2025-02-14 13:05:00,5018.27,5020.25,5018.27,5018.92,500.0,4999.4345,5001.4071,4999.4345,5000.0821,500.0
2025-02-14 13:10:00,5020.92,5020.92,5020.13,5020.14,300.0,5002.0746,5002.0746,5001.2875,5001.2975,300.0
2025-02-14 13:15:00,5020.24,5020.48,5016.19,5016.19,400.0,5001.3971,5001.6362,4997.3623,4997.3623,400.0
2025-02-14 13:20:00,5014.15,5018.88,5014.15,5016.2,400.0,4995.33,5000.0422,4995.33,4997.3723,400.0
2025-02-14 13:25:00,5018.79,5020.26,5013.19,5020.0,600.0,4999.9526,5001.417,4994.3736,5001.158,600.0
2025-02-14 13:30:00,5022.65,5022.65,5018.03,5018.03,600.0,5003.7981,5003.7981,4999.1954,4999.1954,600.0
2025-02-14 13:35:00,5020.87,5020.87,5019.52,5020.24,2600.0,5002.0247,5002.0247,5000.6798,5001.3971,2600.0
2025-02-14 13:40:00,5021.6,5021.6,5020.0,5020.0,500.0,5002.752,5002.752,5001.158,5001.158,500.0
2025-02-14 13:45:00,5020.67,5021.54,5020.0,5020.0,2300.0,5001.8255,5002.6922,5001.158,5001.158,2300.0
2025-02-14 13:50:00,5020.0,5021.14,5020.0,5021.14,200.0,5001.158,5002.2937,5001.158,5002.2937,200.0
2025-02-14 13:55:00,5021.14,5021.14,5021.14,5021.14,0.0,5002.2937,5002.2937,5002.2937,5002.2937,0.0
2025-02-14 14:00:00,5021.14,5021.14,5021.14,5021.14,200.0,5002.2937,5002.2937,5002.2937,5002.2937,200.0
2025-02-14 14:05:00,5021.14,5021.14,5021.14,5021.14,0.0,5002.2937,5002.2937,5002.2937,5002.2937,0.0
2025-02-14 14:10:00,5021.38,5021.38,5021.37,5021.38,300.0,5002.5328,5002.5328,5002.5229,5002.5328,300.0
2025-02-14 14:15:00,5017.15,5019.19,5016.4,5016.4,700.0,4998.3187,5000.3511,4997.5715,4997.5715,700.0
2025-02-14 14:20:00,5016.4,5016.4,5016.4,5016.4,0.0,4997.5715,4997.5715,4997.5715,4997.5715,0.0
2025-02-14 14:25:00,5016.41,5016.41,5016.41,5016.41,100.0,4997.5815,4997.5815,4997.5815,4997.5815,100.0
2025-02-14 14:30:00,5021.38,5021.72,5019.96,5021.72,800.0,5002.5328,5002.8716,5001.1182,5002.8716,800.0
2025-02-14 14:35:00,5021.72,5021.72,5021.72,5021.72,0.0,5002.8716,5002.8716,5002.8716,5002.8716,0.0
2025-02-14 14:40:00,5027.39,5027.39,5027.38,5027.39,100.0,5008.5203,5008.5203,5008.5103,5008.5203,100.0
2025-02-14 14:45:00,5027.39,5027.39,5027.39,5027.39,0.0,5008.5203,5008.5203,5008.5203,5008.5203,0.0
2025-02-14 14:50:00,5027.39,5027.39,5027.39,5027.39,0.0,5008.5203,5008.5203,5008.5203,5008.5203,0.0
2025-02-14 14:55:00,5040.91,5040.91,5036.19,5036.2,200.0,5021.9895,5021.9895,5017.2872,5017.2972,200.0
2025-02-14 15:00:00,5036.2,5036.2,5036.2,5036.2,0.0,5017.2972,5017.2972,5017.2972,5017.2972,0.0
2025-02-14 15:05:00,5038.8,5038.8,5038.8,5038.8,100.0,5019.8874,5019.8874,5019.8874,5019.8874,100.0
2025-02-14 15:10:00,5038.51,5038.8,5034.15,5038.8,700.0,5019.5985,5019.8874,5015.2549,5019.8874,700.0
2025-02-14 15:15:00,5038.29,5038.8,5034.12,5038.8,400.0,5019.3794,5019.8874,5015.225,5019.8874,400.0
2025-02-14 15:20:00,5035.5,5037.98,5029.55,5029.55,680.0,5016.5998,5019.0705,5010.6722,5010.6722,680.0
2025-02-14 15:25:00,5035.63,5035.64,5035.0,5035.0,200.0,5016.7293,5016.7393,5016.1017,5016.1017,200.0
2025-02-14 15:30:00,5037.91,5037.91,5027.49,5029.39,400.0,5019.0008,5019.0008,5008.6199,5010.5128,400.0
2025-02-14 15:35:00,5031.08,5032.28,5029.4,5029.4,381.0,5012.1964,5013.3919,5010.5227,5010.5227,381.0
2025-02-14 15:40:00,5027.93,5029.16,5027.93,5029.16,200.0,5009.0582,5010.2836,5009.0582,5010.2836,200.0
2025-02-14 15:45:00,5033.15,5033.36,5032.51,5033.36,300.0,5014.2587,5014.4679,5013.6211,5014.4679,300.0
2025-02-14 15:50:00,5034.4,5042.4,5034.11,5035.32,2328.0,5015.504,5023.4739,5015.2151,5016.4205,2328.0
2025-02-14 15:55:00,5040.17,5044.97,5038.22,5044.95,4304.0,5021.2523,5026.0343,5019.3096,5026.0144,4304.0
2025-02-18 09:30:00,5108.5,5120.7,5080.0,5088.1,7460.0,5089.3258,5101.48,5060.9328,5069.0024,7460.0
2025-02-18 09:35:00,5080.16,5080.16,5060.36,5060.36,700.0,5061.0922,5061.0922,5041.3665,5041.3665,700.0
2025-02-18 09:40:00,5069.03,5092.36,5063.67,5086.85,900.0,5050.004,5073.2464,5044.6641,5067.7571,900.0
2025-02-18 09:45:00,5097.56,5097.56,5062.21,5064.13,2374.0,5078.4269,5078.4269,5043.2096,5045.1224,2374.0
2025-02-18 09:50:00,5073.62,5088.64,5072.27,5081.16,1200.0,5054.5768,5069.5404,5053.2318,5062.0885,1200.0
2025-02-18 09:55:00,5080.94,5082.03,5064.67,5064.67,700.0,5061.8693,5062.9552,5045.6603,5045.6603,700.0
2025-02-18 10:00:00,5067.18,5069.53,5066.83,5067.88,600.0,5048.1609,5050.5021,5047.8122,5048.8583,600.0
2025-02-18 10:05:00,5072.44,5076.76,5072.43,5073.16,800.0,5053.4012,5057.705,5053.3912,5054.1185,800.0
2025-02-18 10:10:00,5073.16,5073.16,5073.16,5073.16,0.0,5054.1185,5054.1185,5054.1185,5054.1185,0.0
2025-02-18 10:15:00,5109.4,5109.4,5105.18,5105.36,400.0,5090.2225,5090.2225,5086.0183,5086.1976,400.0
2025-02-18 10:20:00,5120.0,5136.15,5120.0,5136.15,1051.0,5100.7827,5116.8721,5100.7827,5116.8721,1051.0
2025-02-18 10:25:00,5130.2,5130.2,5121.6,5127.5,400.0,5110.9444,5110.9444,5102.3767,5108.2545,400.0
2025-02-18 10:30:00,5128.92,5128.92,5128.92,5128.92,100.0,5109.6692,5109.6692,5109.6692,5109.6692,100.0
2025-02-18 10:35:00,5137.97,5137.97,5137.97,5137.97,100.0,5118.6852,5118.6852,5118.6852,5118.6852,100.0
2025-02-18 10:40:00,5138.34,5157.05,5138.34,5157.05,700.0,5119.0538,5137.6936,5119.0538,5137.6936,700.0
2025-02-18 10:45:00,5152.91,5163.69,5150.94,5155.01,1400.0,5133.5692,5144.3087,5131.6065,5135.6613,1400.0
2025-02-18 10:50:00,5158.5,5158.5,5136.39,5157.44,900.0,5139.1382,5139.1382,5117.1112,5138.0821,900.0
2025-02-18 10:55:00,5154.96,5154.96,5154.96,5154.96,200.0,5135.6115,5135.6115,5135.6115,5135.6115,200.0
2025-02-18 11:00:00,5144.52,5156.0,5144.52,5156.0,1021.0,5125.2106,5136.6476,5125.2106,5136.6476,1021.0
2025-02-18 11:05:00,5150.57,5151.87,5136.38,5136.38,1100.0,5131.2379,5132.5331,5117.1012,5117.1012,1100.0
2025-02-18 11:10:00,5136.38,5139.52,5136.38,5136.38,400.0,5117.1012,5120.2294,5117.1012,5117.1012,400.0
2025-02-18 11:15:00,5136.73,5136.73,5136.73,5136.73,100.0,5117.4499,5117.4499,5117.4499,5117.4499,100.0
2025-02-18 11:20:00,5143.87,5143.87,5138.69,5143.36,417.0,5124.5631,5124.5631,5119.4025,5124.055,417.0
2025-02-18 11:25:00,5144.14,5155.26,5144.14,5155.26,412.0,5124.8321,5135.9103,5124.8321,5135.9103,412.0
2025-02-18 11:30:00,5145.96,5152.01,5135.31,5141.12,527.0,5126.6452,5132.6725,5116.0352,5121.8234,527.0
2025-02-18 11:35:00,5149.95,5149.95,5140.68,5140.68,305.0,5130.6203,5130.6203,5121.3851,5121.3851,305.0
2025-02-18 11:40:00,5139.19,5144.22,5135.4,5137.25,1004.0,5119.9006,5124.9118,5116.1249,5117.9679,1004.0
2025-02-18 11:45:00,5146.13,5154.69,5146.13,5154.69,926.0,5126.8146,5135.3425,5126.8146,5135.3425,926.0
2025-02-18 11:50:00,5154.69,5154.69,5154.69,5154.69,0.0,5135.3425,5135.3425,5135.3425,5135.3425,0.0
2025-02-18 11:55:00,5157.85,5161.85,5153.78,5154.15,405.0,5138.4906,5142.4756,5134.4359,5134.8045,405.0
2025-02-18 12:00:00,5154.15,5154.15,5154.15,5154.15,0.0,5134.8045,5134.8045,5134.8045,5134.8045,0.0
2025-02-18 12:05:00,5154.15,5154.15,5154.15,5154.15,0.0,5134.8045,5134.8045,5134.8045,5134.8045,0.0
2025-02-18 12:10:00,5160.44,5165.0,5160.44,5161.89,1305.0,5141.0709,5145.6138,5141.0709,5142.5154,1305.0
2025-02-18 12:15:00,5160.51,5160.51,5160.0,5160.0,400.0,5141.1406,5141.1406,5140.6325,5140.6325,400.0
2025-02-18 12:20:00,5158.26,5158.26,5158.26,5158.26,140.0,5138.8991,5138.8991,5138.8991,5138.8991,140.0
2025-02-18 12:25:00,5152.14,5154.88,5151.73,5154.88,400.0,5132.802,5135.5318,5132.3936,5135.5318,400.0
2025-02-18 12:30:00,5158.76,5158.76,5157.53,5157.53,200.0,5139.3972,5139.3972,5138.1718,5138.1718,200.0
2025-02-18 12:35:00,5157.53,5157.53,5157.53,5157.53,0.0,5138.1718,5138.1718,5138.1718,5138.1718,0.0
2025-02-18 12:40:00,5155.28,5155.28,5148.18,5148.18,500.0,5135.9303,5135.9303,5128.8569,5128.8569,500.0
2025-02-18 12:45:00,5147.61,5147.61,5147.61,5147.61,100.0,5128.289,5128.289,5128.289,5128.289,100.0
2025-02-18 12:50:00,5130.77,5131.99,5130.77,5131.99,200.0,5111.5122,5112.7277,5111.5122,5112.7277,200.0
2025-02-18 12:55:00,5131.99,5131.99,5131.99,5131.99,0.0,5112.7277,5112.7277,5112.7277,5112.7277,0.0
2025-02-18 13:00:00,5131.99,5131.99,5131.99,5131.99,0.0,5112.7277,5112.7277,5112.7277,5112.7277,0.0
2025-02-18 13:05:00,5131.99,5131.99,5131.99,5131.99,0.0,5112.7277,5112.7277,5112.7277,5112.7277,0.0
2025-02-18 13:10:00,5131.99,5131.99,5131.99,5131.99,0.0,5112.7277,5112.7277,5112.7277,5112.7277,0.0
2025-02-18 13:15:00,5124.15,5126.99,5124.15,5126.99,219.0,5104.9171,5107.7464,5104.9171,5107.7464,219.0
2025-02-18 13:20:00,5124.2,5124.2,5124.2,5124.2,100.0,5104.9669,5104.9669,5104.9669,5104.9669,100.0
2025-02-18 13:25:00,5124.2,5124.2,5124.2,5124.2,0.0,5104.9669,5104.9669,5104.9669,5104.9669,0.0
2025-02-18 13:30:00,5119.46,5119.46,5119.46,5119.46,100.0,5100.2447,5100.2447,5100.2447,5100.2447,100.0
2025-02-18 13:35:00,5120.61,5120.61,5113.7,5113.7,400.0,5101.3904,5101.3904,5094.5063,5094.5063,400.0
2025-02-18 13:40:00,5113.7,5113.7,5113.7,5113.7,0.0,5094.5063,5094.5063,5094.5063,5094.5063,0.0
2025-02-18 13:45:00,5115.63,5122.08,5113.84,5113.84,700.0,5096.4291,5102.8549,5094.6458,5094.6458,700.0
2025-02-18 13:50:00,5124.89,5124.89,5124.89,5124.89,100.0,5105.6543,5105.6543,5105.6543,5105.6543,100.0
2025-02-18 13:55:00,5122.72,5122.72,5119.48,5119.48,200.0,5103.4925,5103.4925,5100.2646,5100.2646,200.0
2025-02-18 14:00:00,5122.06,5122.06,5120.3,5120.31,498.0,5102.8349,5102.8349,5101.0815,5101.0915,498.0
2025-02-18 14:05:00,5121.81,5121.81,5111.58,5116.5,600.0,5102.5859,5102.5859,5092.3943,5097.2958,600.0
2025-02-18 14:10:00,5125.06,5125.06,5125.06,5125.06,100.0,5105.8237,5105.8237,5105.8237,5105.8237,100.0
2025-02-18 14:15:00,5125.5,5125.66,5117.96,5117.96,1000.0,5106.262,5106.4214,5098.7503,5098.7503,1000.0
2025-02-18 14:20:00,5118.73,5125.66,5118.72,5125.66,1144.0,5099.5174,5106.4214,5099.5075,5106.4214,1144.0
2025-02-18 14:25:00,5125.18,5125.6,5121.96,5125.24,800.0,5105.9432,5106.3617,5102.7353,5106.003,800.0
2025-02-18 14:30:00,5127.17,5127.17,5127.17,5127.17,100.0,5107.9258,5107.9258,5107.9258,5107.9258,100.0
2025-02-18 14:35:00,5125.01,5125.66,5119.64,5119.65,719.0,5105.7739,5106.4214,5100.424,5100.434,719.0
2025-02-18 14:40:00,5113.0,5118.26,5111.82,5115.47,537.0,5093.8089,5099.0492,5092.6334,5096.2697,537.0
2025-02-18 14:45:00,5115.47,5115.47,5115.47,5115.47,0.0,5096.2697,5096.2697,5096.2697,5096.2697,0.0
2025-02-18 14:50:00,5122.28,5125.63,5122.28,5125.63,572.0,5103.0541,5106.3915,5103.0541,5106.3915,572.0
2025-02-18 14:55:00,5128.45,5134.53,5125.63,5133.31,800.0,5109.201,5115.2581,5106.3915,5114.0427,800.0
2025-02-18 15:00:00,5138.7,5138.7,5138.7,5138.7,100.0,5119.4125,5119.4125,5119.4125,5119.4125,100.0
2025-02-18 15:05:00,5130.1,5130.1,5130.1,5130.1,100.0,5110.8448,5110.8448,5110.8448,5110.8448,100.0
2025-02-18 15:10:00,5130.53,5130.53,5128.14,5128.25,300.0,5111.2732,5111.2732,5108.8921,5109.0017,300.0
2025-02-18 15:15:00,5128.25,5128.25,5128.25,5128.25,0.0,5109.0017,5109.0017,5109.0017,5109.0017,0.0
2025-02-18 15:20:00,5125.68,5135.21,5125.68,5135.21,300.0,5106.4414,5115.9356,5106.4414,5115.9356,300.0
2025-02-18 15:25:00,5131.66,5132.02,5131.66,5132.02,200.0,5112.3989,5112.7576,5112.3989,5112.7576,200.0
2025-02-18 15:30:00,5130.0,5130.0,5130.0,5130.0,100.0,5110.7451,5110.7451,5110.7451,5110.7451,100.0
2025-02-18 15:35:00,5141.04,5141.04,5140.88,5140.88,200.0,5121.7437,5121.7437,5121.5843,5121.5843,200.0
2025-02-18 15:40:00,5142.18,5149.06,5142.18,5149.06,274.0,5122.8794,5129.7336,5122.8794,5129.7336,274.0
2025-02-18 15:45:00,5145.29,5151.39,5145.29,5151.39,200.0,5125.9778,5132.0549,5125.9778,5132.0549,200.0
2025-02-18 15:50:00,5151.73,5153.17,5135.44,5138.23,2420.0,5132.3936,5133.8282,5116.1647,5118.9442,2420.0
2025-02-18 15:55:00,5132.61,5148.62,5132.61,5141.88,2100.0,5113.3453,5129.2953,5113.3453,5122.5805,2100.0
2025-02-19 09:30:00,5168.62,5168.62,5116.86,5116.86,3913.0,5149.2202,5149.2202,5097.6545,5097.6545,3913.0
2025-02-19 09:35:00,5116.2,5116.2,5090.38,5098.32,400.0,5096.9969,5096.9969,5071.2738,5079.184,400.0
2025-02-19 09:40:00,5096.65,5096.65,5094.12,5094.12,200.0,5077.5203,5077.5203,5074.9998,5074.9998,200.0
2025-02-19 09:45:00,5055.93,5055.93,5043.02,5044.32,400.0,5036.9532,5036.9532,5024.0916,5025.3867,400.0
2025-02-19 09:50:00,5059.34,5059.86,5059.34,5059.86,500.0,5040.3504,5040.8684,5040.3504,5040.8684,500.0
2025-02-19 09:55:00,5073.43,5073.43,5056.71,5065.43,500.0,5054.3875,5054.3875,5037.7302,5046.4175,500.0
2025-02-19 10:00:00,5068.43,5068.43,5060.0,5060.0,400.0,5049.4062,5049.4062,5041.0079,5041.0079,400.0
2025-02-19 10:05:00,5057.29,5062.48,5057.29,5062.48,400.0,5038.308,5043.4786,5038.308,5043.4786,400.0
2025-02-19 10:10:00,5061.76,5061.76,5058.39,5058.39,1059.0,5042.7613,5042.7613,5039.4039,5039.4039,1059.0
2025-02-19 10:15:00,5058.39,5058.39,5056.11,5056.11,200.0,5039.4039,5039.4039,5037.1325,5037.1325,200.0
2025-02-19 10:20:00,5056.15,5059.02,5054.16,5054.16,400.0,5037.1723,5040.0316,5035.1898,5035.1898,400.0
2025-02-19 10:25:00,5058.96,5058.96,5058.96,5058.96,100.0,5039.9718,5039.9718,5039.9718,5039.9718,100.0
2025-02-19 10:30:00,5058.96,5058.96,5058.96,5058.96,0.0,5039.9718,5039.9718,5039.9718,5039.9718,0.0
2025-02-19 10:35:00,5061.64,5061.86,5061.64,5061.86,300.0,5042.6417,5042.8609,5042.6417,5042.8609,300.0
2025-02-19 10:40:00,5070.03,5070.03,5070.03,5070.03,111.0,5051.0002,5051.0002,5051.0002,5051.0002,111.0
2025-02-19 10:45:00,5070.03,5070.03,5070.03,5070.03,0.0,5051.0002,5051.0002,5051.0002,5051.0002,0.0
2025-02-19 10:50:00,5069.28,5069.28,5061.79,5061.79,539.0,5050.253,5050.253,5042.7912,5042.7912,539.0
2025-02-19 10:55:00,5061.79,5061.79,5061.79,5061.79,0.0,5042.7912,5042.7912,5042.7912,5042.7912,0.0
2025-02-19 11:00:00,5061.79,5061.79,5061.79,5061.79,0.0,5042.7912,5042.7912,5042.7912,5042.7912,0.0
2025-02-19 11:05:00,5061.79,5061.79,5061.79,5061.79,0.0,5042.7912,5042.7912,5042.7912,5042.7912,0.0
2025-02-19 11:10:00,5061.79,5061.79,5061.79,5061.79,0.0,5042.7912,5042.7912,5042.7912,5042.7912,0.0
2025-02-19 11:15:00,5059.38,5062.07,5059.37,5062.07,200.0,5040.3902,5043.0701,5040.3802,5043.0701,200.0
2025-02-19 11:20:00,5057.75,5063.81,5055.55,5063.81,559.0,5038.7663,5044.8036,5036.5746,5044.8036,559.0
2025-02-19 11:25:00,5059.51,5059.51,5059.51,5059.51,100.0,5040.5197,5040.5197,5040.5197,5040.5197,100.0
2025-02-19 11:30:00,5059.51,5059.51,5059.51,5059.51,0.0,5040.5197,5040.5197,5040.5197,5040.5197,0.0
2025-02-19 11:35:00,5059.51,5059.51,5059.51,5059.51,0.0,5040.5197,5040.5197,5040.5197,5040.5197,0.0
2025-02-19 11:40:00,5059.51,5059.51,5059.51,5059.51,0.0,5040.5197,5040.5197,5040.5197,5040.5197,0.0
2025-02-19 11:45:00,5063.4,5071.73,5063.4,5071.73,600.0,5044.3951,5052.6938,5044.3951,5052.6938,600.0
2025-02-19 11:50:00,5071.64,5071.64,5071.64,5071.64,100.0,5052.6042,5052.6042,5052.6042,5052.6042,100.0
2025-02-19 11:55:00,5082.2,5082.2,5082.2,5082.2,100.0,5063.1246,5063.1246,5063.1246,5063.1246,100.0
2025-02-19 12:00:00,5082.2,5082.2,5082.2,5082.2,0.0,5063.1246,5063.1246,5063.1246,5063.1246,0.0
2025-02-19 12:05:00,5075.37,5085.91,5075.37,5085.9,350.0,5056.3202,5066.8206,5056.3202,5066.8107,350.0
2025-02-19 12:10:00,5085.87,5085.88,5085.87,5085.87,100.0,5066.7808,5066.7907,5066.7808,5066.7808,100.0
2025-02-19 12:15:00,5079.53,5079.53,5079.53,5079.53,100.0,5060.4646,5060.4646,5060.4646,5060.4646,100.0
2025-02-19 12:20:00,5076.32,5084.25,5075.38,5075.38,400.0,5057.2666,5065.1669,5056.3301,5056.3301,400.0
2025-02-19 12:25:00,5075.38,5075.38,5075.38,5075.38,0.0,5056.3301,5056.3301,5056.3301,5056.3301,0.0
2025-02-19 12:30:00,5074.81,5080.64,5074.81,5080.64,300.0,5055.7623,5061.5704,5055.7623,5061.5704,300.0
2025-02-19 12:35:00,5088.61,5094.86,5088.61,5094.86,300.0,5069.5105,5075.737,5069.5105,5075.737,300.0
2025-02-19 12:40:00,5093.06,5093.06,5093.06,5093.06,100.0,5073.9438,5073.9438,5073.9438,5073.9438,100.0
2025-02-19 12:45:00,5093.06,5093.06,5093.06,5093.06,0.0,5073.9438,5073.9438,5073.9438,5073.9438,0.0
2025-02-19 12:50:00,5095.06,5098.21,5095.06,5098.21,200.0,5075.9363,5079.0745,5075.9363,5079.0745,200.0
2025-02-19 12:55:00,5089.63,5098.92,5089.63,5095.44,823.0,5070.5267,5079.7818,5070.5267,5076.3149,823.0
2025-02-19 13:00:00,5099.39,5099.39,5099.38,5099.39,100.0,5080.25,5080.25,5080.2401,5080.25,100.0
2025-02-19 13:05:00,5090.36,5090.36,5086.16,5086.16,200.0,5071.2539,5071.2539,5067.0697,5067.0697,200.0
2025-02-19 13:10:00,5086.16,5086.16,5086.16,5086.16,0.0,5067.0697,5067.0697,5067.0697,5067.0697,0.0
2025-02-19 13:15:00,5086.16,5086.16,5086.16,5086.16,0.0,5067.0697,5067.0697,5067.0697,5067.0697,0.0
2025-02-19 13:20:00,5092.95,5095.52,5092.95,5095.52,500.0,5073.8342,5076.3946,5073.8342,5076.3946,500.0
2025-02-19 13:25:00,5100.0,5102.55,5100.0,5102.55,1000.0,5080.8577,5083.3982,5080.8577,5083.3982,1000.0
2025-02-19 13:30:00,5105.21,5105.21,5104.33,5104.33,300.0,5086.0482,5086.0482,5085.1715,5085.1715,300.0
2025-02-19 13:35:00,5109.83,5109.83,5109.83,5109.83,100.0,5090.6508,5090.6508,5090.6508,5090.6508,100.0
2025-02-19 13:40:00,5111.54,5117.88,5111.54,5117.88,200.0,5092.3544,5098.6706,5092.3544,5098.6706,200.0
2025-02-19 13:45:00,5117.88,5117.88,5117.88,5117.88,0.0,5098.6706,5098.6706,5098.6706,5098.6706,0.0
2025-02-19 13:50:00,5114.92,5114.92,5114.92,5114.92,146.0,5095.7217,5095.7217,5095.7217,5095.7217,146.0
2025-02-19 13:55:00,5124.11,5127.54,5123.92,5127.54,453.0,5104.8772,5108.2944,5104.688,5108.2944,453.0
2025-02-19 14:00:00,5123.46,5123.46,5123.46,5123.46,100.0,5104.2297,5104.2297,5104.2297,5104.2297,100.0
2025-02-19 14:05:00,5120.35,5120.35,5120.35,5120.35,300.0,5101.1314,5101.1314,5101.1314,5101.1314,300.0
2025-02-19 14:10:00,5115.53,5115.53,5115.53,5115.53,100.0,5096.3295,5096.3295,5096.3295,5096.3295,100.0
2025-02-19 14:15:00,5125.14,5128.71,5125.14,5128.71,200.0,5105.9034,5109.46,5105.9034,5109.46,200.0
2025-02-19 14:20:00,5127.43,5127.43,5127.42,5127.43,100.0,5108.1848,5108.1848,5108.1748,5108.1848,100.0
2025-02-19 14:25:00,5125.05,5127.31,5121.69,5121.69,800.0,5105.8137,5108.0652,5102.4663,5102.4663,800.0
2025-02-19 14:30:00,5123.37,5123.37,5118.61,5118.61,315.0,5104.14,5104.14,5099.3979,5099.3979,315.0
2025-02-19 14:35:00,5118.61,5118.61,5118.61,5118.61,0.0,5099.3979,5099.3979,5099.3979,5099.3979,0.0
2025-02-19 14:40:00,5128.64,5128.64,5128.64,5128.64,100.0,5109.3902,5109.3902,5109.3902,5109.3902,100.0
2025-02-19 14:45:00,5132.49,5132.49,5132.49,5132.49,100.0,5113.2258,5113.2258,5113.2258,5113.2258,100.0
2025-02-19 14:50:00,5131.66,5133.81,5131.66,5133.81,296.0,5112.3989,5114.5408,5112.3989,5114.5408,296.0
2025-02-19 14:55:00,5132.14,5134.01,5130.27,5133.68,1000.0,5112.8771,5114.7401,5111.0141,5114.4113,1000.0
2025-02-19 15:00:00,5137.97,5137.97,5137.97,5137.97,100.0,5118.6852,5118.6852,5118.6852,5118.6852,100.0
2025-02-19 15:05:00,5134.65,5137.97,5116.18,5116.18,1700.0,5115.3777,5118.6852,5096.977,5096.977,1700.0
2025-02-19 15:10:00,5120.73,5120.73,5115.35,5115.39,800.0,5101.5099,5101.5099,5096.1501,5096.19,800.0
2025-02-19 15:15:00,5118.91,5130.73,5118.35,5130.73,500.0,5099.6968,5111.4724,5099.1389,5111.4724,500.0
2025-02-19 15:20:00,5128.95,5130.42,5126.68,5130.42,300.0,5109.6991,5111.1636,5107.4376,5111.1636,300.0
2025-02-19 15:25:00,5128.57,5128.57,5125.08,5126.32,500.0,5109.3205,5109.3205,5105.8436,5107.079,500.0
2025-02-19 15:30:00,5125.9,5133.31,5125.9,5130.8,300.0,5106.6605,5114.0427,5106.6605,5111.5421,300.0
2025-02-19 15:35:00,5127.05,5128.5,5126.68,5128.49,962.0,5107.8062,5109.2508,5107.4376,5109.2408,962.0
2025-02-19 15:40:00,5128.16,5128.16,5113.86,5113.86,1220.0,5108.912,5108.912,5094.6657,5094.6657,1220.0
2025-02-19 15:45:00,5114.12,5118.62,5112.26,5112.26,700.0,5094.9247,5099.4079,5093.0717,5093.0717,700.0
2025-02-19 15:50:00,5114.82,5121.61,5110.45,5110.45,1760.0,5095.6221,5102.3866,5091.2685,5091.2685,1760.0
2025-02-19 15:55:00,5109.24,5114.94,5101.0,5114.94,4661.0,5090.0631,5095.7417,5081.854,5095.7417,4661.0
2025-02-20 09:30:00,5109.99,5109.99,5074.95,5074.95,2999.0,5090.8102,5090.8102,5055.9018,5055.9018,2999.0
2025-02-20 09:35:00,5099.07,5099.93,5075.15,5075.15,649.0,5079.9312,5080.788,5056.101,5056.101,649.0
2025-02-20 09:40:00,5092.64,5092.64,5092.64,5092.64,100.0,5073.5254,5073.5254,5073.5254,5073.5254,100.0
2025-02-20 09:45:00,5056.47,5072.71,5038.98,5038.98,700.0,5037.4911,5053.6702,5020.0668,5020.0668,700.0
2025-02-20 09:50:00,5046.35,5061.3,5039.0,5039.0,563.0,5027.4091,5042.303,5020.0867,5020.0867,563.0
2025-02-20 09:55:00,5031.87,5031.87,5031.86,5031.87,100.0,5012.9835,5012.9835,5012.9735,5012.9835,100.0
2025-02-20 10:00:00,5031.87,5031.87,5031.87,5031.87,0.0,5012.9835,5012.9835,5012.9835,5012.9835,0.0
2025-02-20 10:05:00,5006.37,5022.27,5000.0,5022.27,934.0,4987.5792,5003.4195,4981.2331,5003.4195,934.0
2025-02-20 10:10:00,5016.55,5025.0,5016.55,5025.0,600.0,4997.721,5006.1392,4997.721,5006.1392,600.0
2025-02-20 10:15:00,5028.72,5039.0,5019.97,5019.97,300.0,5009.8453,5020.0867,5001.1281,5001.1281,300.0
2025-02-20 10:20:00,5033.69,5033.69,5033.69,5033.69,100.0,5014.7966,5014.7966,5014.7966,5014.7966,100.0
2025-02-20 10:25:00,5033.69,5033.69,5033.69,5033.69,0.0,5014.7966,5014.7966,5014.7966,5014.7966,0.0
2025-02-20 10:30:00,5052.24,5052.24,5052.24,5052.24,100.0,5033.277,5033.277,5033.277,5033.277,100.0
2025-02-20 10:35:00,5043.77,5043.77,5040.0,5040.0,496.0,5024.8388,5024.8388,5021.0829,5021.0829,496.0
2025-02-20 10:40:00,5040.0,5040.0,5040.0,5040.0,0.0,5021.0829,5021.0829,5021.0829,5021.0829,0.0
2025-02-20 10:45:00,5031.68,5039.0,5031.68,5035.47,359.0,5012.7942,5020.0867,5012.7942,5016.5699,359.0
2025-02-20 10:50:00,5029.49,5029.49,5029.48,5029.49,100.0,5010.6124,5010.6124,5010.6024,5010.6124,100.0
2025-02-20 10:55:00,5035.12,5035.12,5035.12,5035.12,200.0,5016.2213,5016.2213,5016.2213,5016.2213,200.0
2025-02-20 11:00:00,5025.59,5025.59,5025.59,5025.59,100.0,5006.727,5006.727,5006.727,5006.727,100.0
2025-02-20 11:05:00,5025.59,5025.59,5025.59,5025.59,0.0,5006.727,5006.727,5006.727,5006.727,0.0
2025-02-20 11:10:00,5025.57,5029.47,5025.55,5025.55,800.0,5006.7071,5010.5925,5006.6872,5006.6872,800.0
2025-02-20 11:15:00,5025.55,5025.55,5025.55,5025.55,0.0,5006.6872,5006.6872,5006.6872,5006.6872,0.0
2025-02-20 11:20:00,5018.53,5020.0,5008.83,5018.53,800.0,4999.6935,5001.158,4990.0299,4999.6935,800.0
2025-02-20 11:25:00,5022.77,5022.77,5022.0,5022.0,400.0,5003.9176,5003.9176,5003.1505,5003.1505,400.0
2025-02-20 11:30:00,5021.87,5021.87,5015.2,5015.2,209.0,5003.021,5003.021,4996.376,4996.376,209.0
2025-02-20 11:35:00,5024.16,5024.16,5011.4,5011.4,367.0,5005.3024,5005.3024,4992.5903,4992.5903,367.0
2025-02-20 11:40:00,5003.2,5013.19,5003.2,5011.11,500.0,4984.4211,4994.3736,4984.4211,4992.3014,500.0
2025-02-20 11:45:00,5014.96,5014.96,5014.96,5014.96,100.0,4996.1369,4996.1369,4996.1369,4996.1369,100.0
2025-02-20 11:50:00,5012.2,5012.2,5004.47,5004.47,200.0,4993.3873,4993.3873,4985.6863,4985.6863,200.0
2025-02-20 11:55:00,5012.44,5012.44,5012.44,5012.44,100.0,4993.6264,4993.6264,4993.6264,4993.6264,100.0
2025-02-20 12:00:00,5012.11,5014.69,5006.46,5006.46,500.0,4993.2976,4995.8679,4987.6688,4987.6688,500.0
2025-02-20 12:05:00,5010.72,5012.58,5010.72,5012.44,300.0,4991.9128,4993.7659,4991.9128,4993.6264,300.0
2025-02-20 12:10:00,5005.08,5005.08,5005.08,5005.08,100.0,4986.294,4986.294,4986.294,4986.294,100.0
2025-02-20 12:15:00,5010.44,5010.44,5010.44,5010.44,100.0,4991.6339,4991.6339,4991.6339,4991.6339,100.0
2025-02-20 12:20:00,5005.17,5006.84,4998.72,4998.72,1645.0,4986.3837,4988.0474,4979.9579,4979.9579,1645.0
2025-02-20 12:25:00,4998.31,4998.31,4995.34,4995.35,300.0,4979.5494,4979.5494,4976.5906,4976.6005,300.0
2025-02-20 12:30:00,5000.33,5000.6,4997.44,4999.73,1100.0,4981.5618,4981.8308,4978.6827,4980.9641,1100.0
2025-02-20 12:35:00,4999.73,5000.0,4999.72,5000.0,205.0,4980.9641,4981.2331,4980.9541,4981.2331,205.0
2025-02-20 12:40:00,4998.17,4998.17,4992.3,4992.3,400.0,4979.4099,4979.4099,4973.562,4973.562,400.0
2025-02-20 12:45:00,4997.99,5004.44,4997.99,4999.16,300.0,4979.2306,4985.6564,4979.2306,4980.3962,300.0
2025-02-20 12:50:00,4995.74,4995.74,4995.73,4995.74,101.0,4976.9891,4976.9891,4976.9791,4976.9891,101.0
2025-02-20 12:55:00,4990.08,4990.08,4989.22,4989.22,200.0,4971.3503,4971.3503,4970.4935,4970.4935,200.0
2025-02-20 13:00:00,4989.22,4989.22,4989.22,4989.22,0.0,4970.4935,4970.4935,4970.4935,4970.4935,0.0
2025-02-20 13:05:00,4993.52,4993.63,4993.51,4993.63,206.0,4974.7774,4974.887,4974.7674,4974.887,206.0
2025-02-20 13:10:00,4999.6,5000.8,4999.6,5000.8,400.0,4980.8346,4982.0301,4980.8346,4982.0301,400.0
2025-02-20 13:15:00,4992.65,4992.65,4992.65,4992.65,100.0,4973.9107,4973.9107,4973.9107,4973.9107,100.0
2025-02-20 13:20:00,4990.79,4990.79,4987.65,4987.65,300.0,4972.0576,4972.0576,4968.9294,4968.9294,300.0
2025-02-20 13:25:00,4987.4,4987.4,4987.4,4987.4,108.0,4968.6804,4968.6804,4968.6804,4968.6804,108.0
2025-02-20 13:30:00,4985.41,4988.79,4985.4,4988.79,590.0,4966.6978,4970.0652,4966.6879,4970.0652,590.0
2025-02-20 13:35:00,4991.11,4996.79,4991.1,4996.79,200.0,4972.3764,4978.0351,4972.3665,4978.0351,200.0
2025-02-20 13:40:00,4991.92,4992.85,4991.0,4991.99,600.0,4973.1834,4974.1099,4972.2669,4973.2531,600.0
2025-02-20 13:45:00,4991.64,4991.64,4991.0,4991.0,200.0,4972.9045,4972.9045,4972.2669,4972.2669,200.0
2025-02-20 13:50:00,4994.01,4994.01,4988.59,4990.37,1000.0,4975.2656,4975.2656,4969.8659,4971.6392,1000.0
2025-02-20 13:55:00,4990.03,4990.03,4987.83,4987.83,400.0,4971.3005,4971.3005,4969.1088,4969.1088,400.0
2025-02-20 14:00:00,4985.02,4989.72,4980.0,4981.47,1100.0,4966.3093,4970.9917,4961.3081,4962.7726,1100.0
2025-02-20 14:05:00,4981.86,4981.86,4975.81,4975.81,500.0,4963.1612,4963.1612,4957.1339,4957.1339,500.0
2025-02-20 14:10:00,4980.23,4985.0,4980.23,4985.0,793.0,4961.5373,4966.2894,4961.5373,4966.2894,793.0
2025-02-20 14:15:00,4985.0,4985.0,4985.0,4985.0,0.0,4966.2894,4966.2894,4966.2894,4966.2894,0.0
2025-02-20 14:20:00,4987.96,4987.96,4987.96,4987.96,200.0,4969.2383,4969.2383,4969.2383,4969.2383,200.0
2025-02-20 14:25:00,4987.97,4995.08,4987.97,4995.07,463.0,4969.2482,4976.3315,4969.2482,4976.3216,463.0
2025-02-20 14:30:00,4991.16,4991.16,4991.16,4991.16,100.0,4972.4263,4972.4263,4972.4263,4972.4263,100.0
2025-02-20 14:35:00,4985.03,4985.03,4985.0,4985.0,287.0,4966.3193,4966.3193,4966.2894,4966.2894,287.0
2025-02-20 14:40:00,4984.47,4984.47,4983.24,4983.24,500.0,4965.7614,4965.7614,4964.536,4964.536,500.0
2025-02-20 14:45:00,4986.55,4986.55,4986.55,4986.55,271.0,4967.8336,4967.8336,4967.8336,4967.8336,271.0
2025-02-20 14:50:00,4993.7,4996.0,4993.7,4996.0,400.0,4974.9567,4977.2481,4974.9567,4977.2481,400.0
2025-02-20 14:55:00,5001.34,5005.81,5001.34,5005.81,320.0,4982.5681,4987.0213,4982.5681,4987.0213,320.0
2025-02-20 15:00:00,5003.75,5006.51,5003.02,5006.08,1639.0,4984.969,4987.7186,4984.2417,4987.2903,1639.0
2025-02-20 15:05:00,5007.22,5013.11,5006.73,5010.9,1226.0,4988.426,4994.2939,4987.9378,4992.0922,1226.0
2025-02-20 15:10:00,5017.57,5017.57,5005.0,5005.0,800.0,4998.7371,4998.7371,4986.2143,4986.2143,800.0
2025-02-20 15:15:00,5005.0,5010.11,5005.0,5010.11,489.0,4986.2143,4991.3051,4986.2143,4991.3051,489.0
2025-02-20 15:20:00,5015.19,5015.19,5015.19,5015.19,100.0,4996.3661,4996.3661,4996.3661,4996.3661,100.0
2025-02-20 15:25:00,5015.41,5020.69,5015.4,5018.95,378.0,4996.5852,5001.8454,4996.5753,5000.112,378.0
2025-02-20 15:30:00,5015.87,5038.2,5015.87,5038.2,1300.0,4997.0435,5019.2897,4997.0435,5019.2897,1300.0
2025-02-20 15:35:00,5038.2,5045.7,5036.65,5036.66,800.0,5019.2897,5026.7616,5017.7455,5017.7555,800.0
2025-02-20 15:40:00,5033.31,5035.21,5024.17,5027.03,2520.0,5014.4181,5016.3109,5005.3124,5008.1616,2520.0
2025-02-20 15:45:00,5025.34,5035.31,5019.16,5034.44,4734.0,5006.478,5016.4105,5000.3212,5015.5438,4734.0
2025-02-20 15:50:00,5047.17,5047.17,5019.34,5023.23,3019.0,5028.226,5028.226,5000.5005,5004.3759,3019.0
2025-02-20 15:55:00,5018.0,5035.52,5003.58,5023.41,8221.0,4999.1655,5016.6198,4984.7996,5004.5552,8221.0
2025-02-21 09:30:00,5213.47,5213.47,5145.98,5157.5,27262.0,5193.9018,5193.9018,5126.6652,5138.1419,27262.0
2025-02-21 09:35:00,5151.03,5166.07,5029.64,5029.64,7113.0,5131.6962,5146.6798,5010.7618,5010.7618,7113.0
2025-02-21 09:40:00,5049.11,5142.31,5042.33,5140.0,4507.0,5030.1588,5123.0089,5023.4042,5120.7076,4507.0
2025-02-21 09:45:00,5105.16,5199.98,5105.16,5162.5,1200.0,5085.9984,5180.4625,5085.9984,5143.1232,1200.0
2025-02-21 09:50:00,5162.25,5198.61,5125.0,5198.61,5353.0,5142.8741,5179.0976,5105.7639,5179.0976,5353.0
2025-02-21 09:55:00,5178.41,5230.49,5178.41,5230.49,5157.0,5158.9734,5210.858,5158.9734,5210.858,5157.0
2025-02-21 10:00:00,5246.0,5246.0,5219.04,5237.53,2409.0,5226.3097,5226.3097,5199.4509,5217.8715,2409.0
2025-02-21 10:05:00,5234.51,5235.43,5218.02,5230.0,3175.0,5214.8629,5215.7794,5198.4348,5210.3698,3175.0
2025-02-21 10:10:00,5226.65,5238.0,5209.94,5209.94,9800.0,5207.0324,5218.3398,5190.3851,5190.3851,9800.0
2025-02-21 10:15:00,5178.48,5228.16,5153.72,5228.16,2000.0,5159.0432,5208.5367,5134.3761,5208.5367,2000.0
2025-02-21 10:20:00,5216.9,5254.84,5205.0,5253.87,4109.0,5197.319,5235.1166,5185.4636,5234.1502,4109.0
2025-02-21 10:25:00,5246.25,5254.63,5241.37,5241.37,600.0,5226.5588,5234.9074,5221.6971,5221.6971,600.0
2025-02-21 10:30:00,5222.01,5238.01,5221.52,5222.49,3266.0,5202.4098,5218.3497,5201.9216,5202.888,3266.0
2025-02-21 10:35:00,5236.45,5245.98,5208.49,5208.49,2700.0,5216.7956,5226.2898,5188.9405,5188.9405,2700.0
2025-02-21 10:40:00,5238.98,5252.08,5231.96,5248.99,1400.0,5219.3161,5232.3669,5212.3224,5229.2885,1400.0
2025-02-21 10:45:00,5210.2,5239.91,5210.19,5239.91,600.0,5190.6441,5220.2426,5190.6342,5220.2426,600.0
2025-02-21 10:50:00,5248.5,5249.66,5237.5,5249.66,1700.0,5228.8004,5229.956,5217.8417,5229.956,1700.0
2025-02-21 10:55:00,5243.3,5278.95,5242.01,5278.95,1500.0,5223.6199,5259.1361,5222.3347,5259.1361,1500.0
2025-02-21 11:00:00,5258.64,5278.6,5258.64,5269.98,2101.0,5238.9023,5258.7874,5238.9023,5250.1997,2101.0
2025-02-21 11:05:00,5268.12,5270.43,5248.87,5248.88,3445.0,5248.3467,5250.6481,5229.169,5229.1789,3445.0
2025-02-21 11:10:00,5260.0,5263.21,5252.28,5260.0,1080.0,5240.2572,5243.4552,5232.5662,5240.2572,1080.0
2025-02-21 11:15:00,5256.96,5282.0,5253.07,5281.63,3495.0,5237.2286,5262.1746,5233.3532,5261.806,3495.0
2025-02-21 11:20:00,5275.4,5280.44,5268.8,5274.19,3031.0,5255.5994,5260.6205,5249.0242,5254.3939,3031.0
2025-02-21 11:25:00,5266.37,5272.68,5259.13,5264.11,2492.0,5246.6033,5252.8896,5239.3905,5244.3518,2492.0
2025-02-21 11:30:00,5266.59,5269.58,5259.25,5259.25,604.0,5246.8225,5249.8012,5239.51,5239.51,604.0
2025-02-21 11:35:00,5268.58,5270.0,5257.16,5266.15,1253.0,5248.805,5250.2197,5237.4279,5246.3841,1253.0
2025-02-21 11:40:00,5259.22,5259.72,5242.15,5248.25,4372.0,5239.4801,5239.9783,5222.4742,5228.5513,4372.0
2025-02-21 11:45:00,5239.23,5253.78,5239.23,5242.0,832.0,5219.5652,5234.0605,5219.5652,5222.3248,832.0
2025-02-21 11:50:00,5238.32,5245.0,5238.31,5241.57,1600.0,5218.6586,5225.3135,5218.6486,5221.8964,1600.0
2025-02-21 11:55:00,5249.67,5253.39,5241.82,5250.38,3047.0,5229.966,5233.672,5222.1454,5230.6733,3047.0
2025-02-21 12:00:00,5244.89,5260.87,5221.69,5224.92,2900.0,5225.2039,5241.1239,5202.091,5205.3089,2900.0
2025-02-21 12:05:00,5220.71,5220.71,5160.0,5160.0,2855.0,5201.1147,5201.1147,5140.6325,5140.6325,2855.0
2025-02-21 12:10:00,5153.69,5163.1,5129.97,5134.34,2300.0,5134.3462,5143.7209,5110.7153,5115.0689,2300.0
2025-02-21 12:15:00,5146.23,5165.0,5130.97,5147.58,2918.0,5126.9142,5145.6138,5111.7115,5128.2592,2918.0
2025-02-21 12:20:00,5149.0,5149.0,5135.0,5135.0,300.0,5129.6738,5129.6738,5115.7264,5115.7264,300.0
2025-02-21 12:25:00,5149.56,5161.02,5148.92,5161.02,427.0,5130.2317,5141.6487,5129.5941,5141.6487,427.0
2025-02-21 12:30:00,5152.67,5152.98,5134.79,5134.79,2870.0,5133.3301,5133.6389,5115.5172,5115.5172,2870.0
2025-02-21 12:35:00,5130.06,5144.62,5129.9,5133.84,700.0,5110.8049,5125.3103,5110.6455,5114.5707,700.0
2025-02-21 12:40:00,5134.56,5154.42,5134.56,5146.01,1100.0,5115.288,5135.0735,5115.288,5126.695,1100.0
2025-02-21 12:45:00,5136.05,5136.05,5125.16,5125.2,800.0,5116.7724,5116.7724,5105.9233,5105.9632,800.0
2025-02-21 12:50:00,5120.95,5120.95,5103.27,5106.88,696.0,5101.7291,5101.7291,5084.1155,5087.7119,696.0
2025-02-21 12:55:00,5106.63,5107.14,5061.99,5061.99,4901.0,5087.4629,5087.9709,5042.9904,5042.9904,4901.0
2025-02-21 13:00:00,5071.49,5099.16,5071.49,5089.99,2887.0,5052.4548,5080.0209,5052.4548,5070.8853,2887.0
2025-02-21 13:05:00,5090.04,5090.55,5058.36,5058.77,1700.0,5070.9351,5071.4432,5039.374,5039.7825,1700.0
2025-02-21 13:10:00,5056.2,5069.27,5037.96,5069.27,2451.0,5037.2221,5050.2431,5019.0506,5050.2431,2451.0
2025-02-21 13:15:00,5060.32,5064.77,5043.26,5052.03,600.0,5041.3267,5045.76,5024.3307,5033.0678,600.0
2025-02-21 13:20:00,5039.11,5051.55,5037.14,5045.22,2701.0,5020.1963,5032.5896,5018.2337,5026.2834,2701.0
2025-02-21 13:25:00,5049.22,5066.76,5045.21,5065.92,1900.0,5030.2683,5047.7425,5026.2734,5046.9057,1900.0
2025-02-21 13:30:00,5065.91,5069.9,5061.21,5068.94,2380.0,5046.8957,5050.8707,5042.2133,5049.9143,2380.0
2025-02-21 13:35:00,5061.17,5065.74,5045.0,5046.91,3500.0,5042.1735,5046.7263,5026.0642,5027.967,3500.0
2025-02-21 13:40:00,5056.79,5063.96,5040.49,5041.91,2300.0,5037.8099,5044.953,5021.5711,5022.9858,2300.0
2025-02-21 13:45:00,5041.69,5041.69,5041.33,5041.34,200.0,5022.7666,5022.7666,5022.408,5022.4179,200.0
2025-02-21 13:50:00,5048.43,5080.11,5048.43,5069.06,1000.0,5029.4813,5061.0424,5029.4813,5050.0339,1000.0
2025-02-21 13:55:00,5054.23,5054.23,5050.03,5053.98,650.0,5035.2595,5035.2595,5031.0753,5035.0105,650.0
2025-02-21 14:00:00,5043.72,5050.86,5030.0,5031.0,3475.0,5024.789,5031.9022,5011.1205,5012.1167,3475.0
2025-02-21 14:05:00,5027.6,5029.36,5017.04,5017.95,2678.0,5008.7295,5010.4829,4998.2091,4999.1157,2678.0
2025-02-21 14:10:00,5012.49,5015.45,4999.27,5009.61,3047.0,4993.6762,4996.6251,4980.5058,4990.807,3047.0
2025-02-21 14:15:00,5004.75,5015.94,4992.15,4992.15,952.0,4985.9653,4997.1133,4973.4125,4973.4125,952.0
2025-02-21 14:20:00,4991.16,4993.36,4985.15,4985.15,1600.0,4972.4263,4974.618,4966.4388,4966.4388,1600.0
2025-02-21 14:25:00,4990.02,4997.05,4978.45,4988.41,2341.0,4971.2905,4978.2942,4959.764,4969.6866,2341.0
2025-02-21 14:30:00,4999.41,5001.63,4999.41,5001.63,200.0,4980.6453,4982.857,4980.6453,4982.857,200.0
2025-02-21 14:35:00,5009.3,5015.42,4997.2,5000.23,1149.0,4990.4982,4996.5952,4978.4436,4981.4622,1149.0
2025-02-21 14:40:00,4998.0,5000.43,4993.6,4999.58,778.0,4979.2406,4981.6615,4974.8571,4980.8147,778.0
2025-02-21 14:45:00,5005.21,5006.2,4998.13,4998.43,2963.0,4986.4235,4987.4098,4979.3701,4979.669,2963.0
2025-02-21 14:50:00,5000.21,5003.45,4989.81,4989.81,1490.0,4981.4423,4984.6701,4971.0813,4971.0813,1490.0
2025-02-21 14:55:00,4991.64,4993.82,4976.4,4976.4,1426.0,4972.9045,4975.0763,4957.7217,4957.7217,1426.0
2025-02-21 15:00:00,4970.27,4978.5,4970.05,4976.02,1100.0,4951.6147,4959.8138,4951.3955,4957.3431,1100.0
2025-02-21 15:05:00,4976.8,5009.29,4971.22,5004.74,4451.0,4958.1202,4990.4882,4952.5611,4985.9553,4451.0
2025-02-21 15:10:00,5006.99,5011.99,4997.57,5011.99,2304.0,4988.1968,4993.1781,4978.8122,4993.1781,2304.0
2025-02-21 15:15:00,5011.99,5017.64,5008.59,5017.64,1567.0,4993.1781,4998.8069,4989.7908,4998.8069,1567.0
2025-02-21 15:20:00,5026.42,5026.42,5015.75,5016.02,670.0,5007.5539,5007.5539,4996.924,4997.193,670.0
2025-02-21 15:25:00,5014.25,5014.25,4997.12,5002.69,3300.0,4995.4296,4995.4296,4978.3639,4983.913,3300.0
2025-02-21 15:30:00,5007.78,5009.51,5007.78,5009.51,450.0,4988.9839,4990.7074,4988.9839,4990.7074,450.0
2025-02-21 15:35:00,5007.79,5017.54,5005.84,5007.79,1300.0,4988.9938,4998.7072,4987.0512,4988.9938,1300.0
2025-02-21 15:40:00,5008.72,5012.75,5005.94,5008.72,1643.0,4989.9204,4993.9352,4987.1508,4989.9204,1643.0
2025-02-21 15:45:00,5000.04,5018.49,5000.0,5018.49,2037.0,4981.2729,4999.6537,4981.2331,4999.6537,2037.0
2025-02-21 15:50:00,5024.32,5024.32,5002.49,5002.49,7350.0,5005.4618,5005.4618,4983.7137,4983.7137,7350.0
2025-02-21 15:55:00,5015.76,5015.76,4977.28,4986.53,12535.0,4996.9339,4996.9339,4958.5984,4967.8136,12535.0
2025-02-24 09:30:00,5011.51,5038.88,4998.11,5038.83,5034.0,4992.6999,5019.9671,4979.3502,5019.9173,5034.0
2025-02-24 09:35:00,5047.53,5063.93,5047.53,5063.93,600.0,5028.5847,5044.9231,5028.5847,5044.9231,600.0
2025-02-24 09:40:00,5057.93,5068.7,5050.0,5065.0,1983.0,5038.9456,5049.6752,5031.0454,5045.9891,1983.0
2025-02-24 09:45:00,5085.0,5087.18,5074.88,5074.88,900.0,5065.914,5068.0859,5055.832,5055.832,900.0
2025-02-24 09:50:00,5073.63,5073.63,5038.82,5047.67,1100.0,5054.5867,5054.5867,5019.9074,5028.7242,1100.0
2025-02-24 09:55:00,5040.58,5044.89,5031.97,5032.0,2067.0,5021.6608,5025.9546,5013.0831,5013.113,2067.0
2025-02-24 10:00:00,5045.0,5056.64,5030.86,5040.0,2925.0,5026.0642,5037.6605,5011.9773,5021.0829,2925.0
2025-02-24 10:05:00,5035.78,5040.5,5032.22,5040.5,1087.0,5016.8788,5021.5811,5013.3321,5021.5811,1087.0
2025-02-24 10:10:00,5040.5,5040.5,5040.5,5040.5,0.0,5021.5811,5021.5811,5021.5811,5021.5811,0.0
2025-02-24 10:15:00,5028.89,5045.17,5028.89,5044.0,817.0,5010.0146,5026.2335,5010.0146,5025.0679,817.0
2025-02-24 10:20:00,5049.42,5073.67,5049.42,5069.93,719.0,5030.4676,5054.6266,5030.4676,5050.9006,719.0
2025-02-24 10:25:00,5078.32,5079.99,5055.57,5055.57,2220.0,5059.2591,5060.9228,5036.5945,5036.5945,2220.0
2025-02-24 10:30:00,5063.43,5071.32,5037.46,5054.66,1098.0,5044.425,5052.2854,5018.5525,5035.6879,1098.0
2025-02-24 10:35:00,5052.47,5054.14,5045.0,5045.0,412.0,5033.5061,5035.1699,5026.0642,5026.0642,412.0
2025-02-24 10:40:00,5045.0,5045.0,5045.0,5045.0,0.0,5026.0642,5026.0642,5026.0642,5026.0642,0.0
2025-02-24 10:45:00,5031.84,5031.84,5020.34,5021.37,300.0,5012.9536,5012.9536,5001.4967,5002.5229,300.0
2025-02-24 10:50:00,5024.37,5029.74,5024.37,5029.74,240.0,5005.5116,5010.8615,5005.5116,5010.8615,240.0
2025-02-24 10:55:00,5022.09,5022.73,5016.59,5022.67,706.0,5003.2402,5003.8778,4997.7608,5003.818,706.0
2025-02-24 11:00:00,5031.01,5035.33,5031.01,5035.32,300.0,5012.1267,5016.4305,5012.1267,5016.4205,300.0
2025-02-24 11:05:00,5021.57,5023.0,5009.92,5015.0,800.0,5002.7221,5004.1468,4991.1158,4996.1768,800.0
2025-02-24 11:10:00,5021.76,5046.6,5021.75,5046.6,1045.0,5002.9114,5027.6582,5002.9014,5027.6582,1045.0
2025-02-24 11:15:00,5045.14,5045.14,5044.18,5044.19,212.0,5026.2037,5026.2037,5025.2473,5025.2572,212.0
2025-02-24 11:20:00,5052.4,5063.27,5045.05,5063.27,925.0,5033.4364,5044.2656,5026.114,5044.2656,925.0
2025-02-24 11:25:00,5064.06,5066.16,5055.15,5062.13,1106.0,5045.0526,5047.1448,5036.1761,5043.1299,1106.0
2025-02-24 11:30:00,5058.56,5063.76,5058.13,5058.13,900.0,5039.5733,5044.7538,5039.1449,5039.1449,900.0
2025-02-24 11:35:00,5054.68,5054.68,5045.14,5045.14,500.0,5035.7078,5035.7078,5026.2037,5026.2037,500.0
2025-02-24 11:40:00,5053.51,5053.51,5042.88,5047.71,400.0,5034.5422,5034.5422,5023.9521,5028.764,400.0
2025-02-24 11:45:00,5049.55,5049.55,5049.55,5049.55,100.0,5030.5971,5030.5971,5030.5971,5030.5971,100.0
2025-02-24 11:50:00,5049.55,5049.55,5049.55,5049.55,0.0,5030.5971,5030.5971,5030.5971,5030.5971,0.0
2025-02-24 11:55:00,5030.1,5037.13,5030.1,5035.88,800.0,5011.2201,5018.2237,5011.2201,5016.9784,800.0
2025-02-24 12:00:00,5031.01,5039.78,5029.54,5039.78,400.0,5012.1267,5020.8638,5010.6622,5020.8638,400.0
2025-02-24 12:05:00,5034.14,5034.14,5031.85,5031.85,200.0,5015.2449,5015.2449,5012.9635,5012.9635,200.0
2025-02-24 12:10:00,5038.89,5038.89,5037.7,5037.7,200.0,5019.9771,5019.9771,5018.7916,5018.7916,200.0
2025-02-24 12:15:00,5041.0,5041.0,5040.5,5040.5,200.0,5022.0792,5022.0792,5021.5811,5021.5811,200.0
2025-02-24 12:20:00,5049.58,5059.89,5047.24,5052.1,2000.0,5030.627,5040.8983,5028.2958,5033.1375,2000.0
2025-02-24 12:25:00,5050.36,5061.66,5050.36,5061.66,819.0,5031.4041,5042.6616,5031.4041,5042.6616,819.0
2025-02-24 12:30:00,5053.6,5059.24,5053.31,5053.77,600.0,5034.6319,5040.2507,5034.343,5034.8013,600.0
2025-02-24 12:35:00,5054.09,5054.09,5050.07,5050.07,250.0,5035.1201,5035.1201,5031.1151,5031.1151,250.0
2025-02-24 12:40:00,5050.07,5050.07,5050.07,5050.07,0.0,5031.1151,5031.1151,5031.1151,5031.1151,0.0
2025-02-24 12:45:00,5053.65,5053.65,5053.64,5053.65,190.0,5034.6817,5034.6817,5034.6717,5034.6817,190.0
2025-02-24 12:50:00,5048.28,5051.51,5048.28,5051.51,500.0,5029.3319,5032.5497,5029.3319,5032.5497,500.0
2025-02-24 12:55:00,5047.37,5047.37,5032.66,5045.22,833.0,5028.4253,5028.4253,5013.7705,5026.2834,833.0
2025-02-24 13:00:00,5045.22,5045.22,5045.22,5045.22,0.0,5026.2834,5026.2834,5026.2834,5026.2834,0.0
2025-02-24 13:05:00,5050.0,5050.0,5049.96,5050.0,370.0,5031.0454,5031.0454,5031.0056,5031.0454,370.0
2025-02-24 13:10:00,5051.49,5057.59,5051.49,5057.59,300.0,5032.5298,5038.6069,5032.5298,5038.6069,300.0
2025-02-24 13:15:00,5057.59,5057.59,5057.59,5057.59,0.0,5038.6069,5038.6069,5038.6069,5038.6069,0.0
2025-02-24 13:20:00,5056.65,5056.65,5056.65,5056.65,100.0,5037.6705,5037.6705,5037.6705,5037.6705,100.0
2025-02-24 13:25:00,5062.82,5062.82,5062.82,5062.82,100.0,5043.8173,5043.8173,5043.8173,5043.8173,100.0
2025-02-24 13:30:00,5063.35,5065.12,5063.35,5065.12,600.0,5044.3453,5046.1087,5044.3453,5046.1087,600.0
2025-02-24 13:35:00,5075.0,5075.0,5075.0,5075.0,100.0,5055.9516,5055.9516,5055.9516,5055.9516,100.0
2025-02-24 13:40:00,5074.18,5080.17,5074.18,5080.17,400.0,5055.1347,5061.1022,5055.1347,5061.1022,400.0
2025-02-24 13:45:00,5083.82,5084.49,5076.94,5082.68,1300.0,5064.7385,5065.406,5057.8843,5063.6028,1300.0
2025-02-24 13:50:00,5075.58,5076.56,5074.16,5074.16,420.0,5056.5294,5057.5057,5055.1147,5055.1147,420.0
2025-02-24 13:55:00,5074.16,5078.51,5071.02,5071.02,1000.0,5055.1147,5059.4484,5051.9865,5051.9865,1000.0
2025-02-24 14:00:00,5076.17,5082.74,5075.11,5082.74,603.0,5057.1172,5063.6625,5056.0612,5063.6625,603.0
2025-02-24 14:05:00,5083.83,5085.0,5079.9,5085.0,800.0,5064.7484,5065.914,5060.8332,5065.914,800.0
2025-02-24 14:10:00,5086.0,5100.7,5086.0,5098.13,1776.0,5066.9103,5081.5551,5066.9103,5078.9948,1776.0
2025-02-24 14:15:00,5098.13,5102.94,5088.0,5088.0,582.0,5078.9948,5083.7867,5068.9028,5068.9028,582.0
2025-02-24 14:20:00,5090.45,5092.21,5089.77,5089.77,300.0,5071.3436,5073.097,5070.6661,5070.6661,300.0
2025-02-24 14:25:00,5091.52,5096.84,5089.01,5089.41,700.0,5072.4096,5077.7096,5069.909,5070.3075,700.0
2025-02-24 14:30:00,5089.66,5089.66,5080.91,5081.29,1000.0,5070.5566,5070.5566,5061.8394,5062.218,1000.0
2025-02-24 14:35:00,5088.11,5089.27,5088.11,5089.27,462.0,5069.0124,5070.168,5069.0124,5070.168,462.0
2025-02-24 14:40:00,5078.71,5079.78,5078.71,5079.78,200.0,5059.6477,5060.7136,5059.6477,5060.7136,200.0
2025-02-24 14:45:00,5083.87,5085.2,5083.87,5085.2,200.0,5064.7883,5066.1133,5064.7883,5066.1133,200.0
2025-02-24 14:50:00,5085.23,5086.15,5083.89,5086.15,360.0,5066.1432,5067.0597,5064.8082,5067.0597,360.0
2025-02-24 14:55:00,5088.98,5088.98,5068.89,5068.89,2552.0,5069.8791,5069.8791,5049.8645,5049.8645,2552.0
2025-02-24 15:00:00,5067.67,5067.67,5065.6,5065.6,300.0,5048.6491,5048.6491,5046.5869,5046.5869,300.0
2025-02-24 15:05:00,5061.65,5064.62,5061.25,5064.61,300.0,5042.6517,5045.6105,5042.2532,5045.6006,300.0
2025-02-24 15:10:00,5064.61,5070.94,5063.46,5070.94,500.0,5045.6006,5051.9068,5044.4549,5051.9068,500.0
2025-02-24 15:15:00,5076.47,5090.37,5075.43,5090.37,1892.0,5057.4161,5071.2639,5056.38,5071.2639,1892.0
2025-02-24 15:20:00,5080.33,5088.26,5077.92,5081.03,1781.0,5061.2616,5069.1618,5058.8606,5061.9589,1781.0
2025-02-24 15:25:00,5080.0,5080.0,5063.03,5078.5,4545.0,5060.9328,5060.9328,5044.0265,5059.4384,4545.0
2025-02-24 15:30:00,5076.34,5082.07,5076.33,5082.07,1863.0,5057.2865,5062.995,5057.2766,5062.995,1863.0
2025-02-24 15:35:00,5079.66,5085.95,5078.06,5083.1,1240.0,5060.5941,5066.8605,5059.0001,5064.0212,1240.0
2025-02-24 15:40:00,5085.15,5089.17,5080.17,5080.17,500.0,5066.0635,5070.0684,5061.1022,5061.1022,500.0
2025-02-24 15:45:00,5087.95,5093.89,5087.64,5093.89,1120.0,5068.853,5074.7707,5068.5441,5074.7707,1120.0
2025-02-24 15:50:00,5092.64,5096.31,5067.31,5067.31,2939.0,5073.5254,5077.1816,5048.2904,5048.2904,2939.0
2025-02-24 15:55:00,5066.21,5066.22,5044.53,5049.48,4115.0,5047.1946,5047.2045,5025.5959,5030.5274,4115.0
2025-02-25 09:30:00,5090.0,5090.0,5022.36,5050.0,4142.0,5070.8953,5070.8953,5003.5092,5031.0454,4142.0
2025-02-25 09:35:00,5047.3,5055.24,5024.0,5026.46,1100.0,5028.3555,5036.2657,5005.143,5007.5938,1100.0
2025-02-25 09:40:00,5046.77,5089.8,5046.77,5060.0,1500.0,5027.8275,5070.696,5027.8275,5041.0079,1500.0
2025-02-25 09:45:00,5063.29,5063.29,5054.12,5061.12,500.0,5044.2855,5044.2855,5035.1499,5042.1237,500.0
2025-02-25 09:50:00,5053.45,5060.08,5032.27,5038.95,3842.0,5034.4825,5041.0876,5013.382,5020.0369,3842.0
2025-02-25 09:55:00,5031.51,5054.62,5021.0,5047.35,2277.0,5012.6248,5035.6481,5002.1543,5028.4054,2277.0
2025-02-25 10:00:00,5042.31,5047.31,5030.0,5041.0,1250.0,5023.3843,5028.3655,5011.1205,5022.0792,1250.0
2025-02-25 10:05:00,5042.31,5048.36,5037.19,5040.43,1400.0,5023.3843,5029.4116,5018.2835,5021.5113,1400.0
2025-02-25 10:10:00,5052.4,5052.4,5030.0,5033.11,600.0,5033.4364,5033.4364,5011.1205,5014.2188,600.0
2025-02-25 10:15:00,5032.45,5032.45,5027.99,5027.99,300.0,5013.5613,5013.5613,5009.118,5009.118,300.0
2025-02-25 10:20:00,5020.68,5022.1,5008.49,5016.48,830.0,5001.8355,5003.2501,4989.6912,4997.6512,830.0
2025-02-25 10:25:00,5010.3,5012.87,4983.51,4983.51,600.0,4991.4944,4994.0548,4964.805,4964.805,600.0
2025-02-25 10:30:00,4989.6,4991.74,4982.4,4991.74,1000.0,4970.8721,4973.0041,4963.6991,4973.0041,1000.0
2025-02-25 10:35:00,4990.44,5018.82,4989.66,5005.07,1100.0,4971.709,4999.9824,4970.9319,4986.2841,1100.0
2025-02-25 10:40:00,5004.15,5018.82,5004.15,5018.82,300.0,4985.3675,4999.9824,4985.3675,4999.9824,300.0
2025-02-25 10:45:00,5020.2,5020.2,5020.2,5020.2,100.0,5001.3573,5001.3573,5001.3573,5001.3573,100.0
2025-02-25 10:50:00,5025.08,5038.01,5022.44,5034.45,900.0,5006.2189,5019.1004,5003.5889,5015.5538,900.0
2025-02-25 10:55:00,5030.59,5037.16,5024.44,5035.19,644.0,5011.7083,5018.2536,5005.5813,5016.291,644.0
2025-02-25 11:00:00,5015.18,5023.05,5005.53,5005.53,1100.0,4996.3561,5004.1966,4986.7423,4986.7423,1100.0
2025-02-25 11:05:00,5021.96,5023.76,5012.28,5018.0,700.0,5003.1107,5004.9039,4993.467,4999.1655,700.0
2025-02-25 11:10:00,5013.21,5013.22,5013.21,5013.21,156.0,4994.3935,4994.4035,4994.3935,4994.3935,156.0
2025-02-25 11:15:00,5021.34,5021.34,5020.96,5020.96,200.0,5002.493,5002.493,5002.1144,5002.1144,200.0
2025-02-25 11:20:00,5017.74,5017.84,5000.0,5017.84,1412.0,4998.9065,4999.0061,4981.2331,4999.0061,1412.0
2025-02-25 11:25:00,5012.52,5012.52,4951.92,4983.25,6196.0,4993.7061,4993.7061,4933.3335,4964.5459,6196.0
2025-02-25 11:30:00,4985.17,4991.39,4981.07,4991.39,1555.0,4966.4587,4972.6554,4962.3741,4972.6554,1555.0
2025-02-25 11:35:00,4985.0,5000.7,4983.91,5000.7,400.0,4966.2894,4981.9305,4965.2035,4981.9305,400.0
2025-02-25 11:40:00,4990.98,4999.12,4990.73,4999.12,300.0,4972.2469,4980.3564,4971.9979,4980.3564,300.0
2025-02-25 11:45:00,4999.98,5000.46,4992.57,5000.46,300.0,4981.2132,4981.6914,4973.831,4981.6914,300.0
2025-02-25 11:50:00,5006.91,5006.92,4994.91,4994.91,812.0,4988.1171,4988.1271,4976.1622,4976.1622,812.0
2025-02-25 11:55:00,5013.38,5024.06,5013.38,5020.53,626.0,4994.5629,5005.2028,4994.5629,5001.686,626.0
2025-02-25 12:00:00,5013.21,5013.21,5010.53,5010.53,300.0,4994.3935,4994.3935,4991.7236,4991.7236,300.0
2025-02-25 12:05:00,5010.95,5010.95,5001.37,5001.38,1865.0,4992.142,4992.142,4982.5979,4982.6079,1865.0
2025-02-25 12:10:00,5004.7,5005.43,4997.19,4997.19,500.0,4985.9154,4986.6427,4978.4336,4978.4336,500.0
2025-02-25 12:15:00,4998.07,4998.07,4998.06,4998.07,200.0,4979.3103,4979.3103,4979.3004,4979.3103,200.0
2025-02-25 12:20:00,4998.07,4998.07,4996.52,4996.52,300.0,4979.3103,4979.3103,4977.7661,4977.7661,300.0
2025-02-25 12:25:00,5005.99,5005.99,5005.99,5005.99,100.0,4987.2006,4987.2006,4987.2006,4987.2006,100.0
2025-02-25 12:30:00,5003.07,5011.26,5000.9,5011.26,600.0,4984.2916,4992.4508,4982.1297,4992.4508,600.0
2025-02-25 12:35:00,5011.26,5011.26,5011.26,5011.26,0.0,4992.4508,4992.4508,4992.4508,4992.4508,0.0
2025-02-25 12:40:00,5017.34,5017.34,5017.34,5017.34,111.0,4998.508,4998.508,4998.508,4998.508,111.0
2025-02-25 12:45:00,5021.84,5025.54,5021.84,5025.54,200.0,5002.9911,5006.6772,5002.9911,5006.6772,200.0
2025-02-25 12:50:00,5030.23,5030.23,5029.72,5029.72,200.0,5011.3496,5011.3496,5010.8415,5010.8415,200.0
2025-02-25 12:55:00,5029.72,5029.72,5029.72,5029.72,0.0,5010.8415,5010.8415,5010.8415,5010.8415,0.0
2025-02-25 13:00:00,5076.69,5076.69,5059.12,5059.12,550.0,5057.6352,5057.6352,5040.1312,5040.1312,550.0
2025-02-25 13:05:00,5079.66,5081.17,5072.79,5078.5,1214.0,5060.5941,5062.0984,5053.7499,5059.4384,1214.0
2025-02-25 13:10:00,5084.3,5084.3,5073.78,5073.78,200.0,5065.2167,5065.2167,5054.7362,5054.7362,200.0
2025-02-25 13:15:00,5067.14,5070.97,5067.14,5068.18,499.0,5048.1211,5051.9367,5048.1211,5049.1572,499.0
2025-02-25 13:20:00,5068.18,5068.18,5068.18,5068.18,0.0,5049.1572,5049.1572,5049.1572,5049.1572,0.0
2025-02-25 13:25:00,5064.31,5065.51,5047.83,5047.83,500.0,5045.3017,5046.4972,5028.8836,5028.8836,500.0
2025-02-25 13:30:00,5046.19,5049.96,5046.19,5046.51,800.0,5027.2497,5031.0056,5027.2497,5027.5685,800.0
2025-02-25 13:35:00,5050.0,5050.0,5050.0,5050.0,200.0,5031.0454,5031.0454,5031.0454,5031.0454,200.0
2025-02-25 13:40:00,5055.34,5055.34,5055.34,5055.34,100.0,5036.3654,5036.3654,5036.3654,5036.3654,100.0
2025-02-25 13:45:00,5055.34,5055.34,5055.34,5055.34,0.0,5036.3654,5036.3654,5036.3654,5036.3654,0.0
2025-02-25 13:50:00,5049.65,5053.24,5048.79,5051.39,700.0,5030.6967,5034.2732,5029.84,5032.4302,700.0
2025-02-25 13:55:00,5047.09,5048.67,5047.09,5048.67,200.0,5028.1463,5029.7204,5028.1463,5029.7204,200.0
2025-02-25 14:00:00,5047.03,5047.03,5044.92,5044.92,300.0,5028.0866,5028.0866,5025.9845,5025.9845,300.0
2025-02-25 14:05:00,5043.59,5044.29,5043.59,5044.07,300.0,5024.6595,5025.3568,5024.6595,5025.1377,300.0
2025-02-25 14:10:00,5043.08,5043.85,5036.57,5038.19,2100.0,5024.1514,5024.9185,5017.6658,5019.2797,2100.0
2025-02-25 14:15:00,5027.62,5036.49,5027.62,5036.49,681.0,5008.7494,5017.5861,5008.7494,5017.5861,681.0
2025-02-25 14:20:00,5033.12,5033.16,5033.12,5033.16,377.0,5014.2288,5014.2686,5014.2288,5014.2686,377.0
2025-02-25 14:25:00,5034.7,5034.71,5021.76,5021.76,508.0,5015.8028,5015.8128,5002.9114,5002.9114,508.0
2025-02-25 14:30:00,5027.21,5029.86,5027.21,5029.32,666.0,5008.341,5010.981,5008.341,5010.443,666.0
2025-02-25 14:35:00,5038.0,5046.26,5036.71,5043.98,618.0,5019.0905,5027.3194,5017.8053,5025.048,618.0
2025-02-25 14:40:00,5049.85,5049.85,5049.44,5049.45,439.0,5030.896,5030.896,5030.4875,5030.4975,439.0
2025-02-25 14:45:00,5039.8,5052.08,5039.79,5050.02,893.0,5020.8837,5033.1176,5020.8737,5031.0653,893.0
2025-02-25 14:50:00,5050.02,5050.02,5050.02,5050.02,145.0,5031.0653,5031.0653,5031.0653,5031.0653,145.0
2025-02-25 14:55:00,5049.83,5049.83,5042.46,5042.46,562.0,5030.876,5030.876,5023.5337,5023.5337,562.0
2025-02-25 15:00:00,5028.42,5032.32,5028.42,5031.15,406.0,5009.5464,5013.4318,5009.5464,5012.2662,406.0
2025-02-25 15:05:00,5031.26,5031.26,5024.48,5024.48,400.0,5012.3757,5012.3757,5005.6212,5005.6212,400.0
2025-02-25 15:10:00,5017.06,5021.63,5010.52,5010.52,500.0,4998.229,5002.7819,4991.7136,4991.7136,500.0
2025-02-25 15:15:00,5016.76,5018.08,5014.51,5014.51,300.0,4997.9302,4999.2452,4995.6886,4995.6886,300.0
2025-02-25 15:20:00,5017.86,5020.37,5017.86,5020.37,300.0,4999.026,5001.5266,4999.026,5001.5266,300.0
2025-02-25 15:25:00,5024.0,5024.0,5014.65,5014.66,649.0,5005.143,5005.143,4995.8281,4995.8381,649.0
2025-02-25 15:30:00,5024.13,5024.13,5020.18,5020.19,200.0,5005.2725,5005.2725,5001.3373,5001.3473,200.0
2025-02-25 15:35:00,5014.79,5014.79,5014.75,5014.76,200.0,4995.9676,4995.9676,4995.9277,4995.9377,200.0
2025-02-25 15:40:00,5011.34,5016.47,5004.68,5015.23,780.0,4992.5305,4997.6413,4985.8955,4996.4059,780.0
2025-02-25 15:45:00,5009.76,5027.2,5009.76,5027.2,635.0,4990.9564,5008.331,4990.9564,5008.331,635.0
2025-02-25 15:50:00,5036.0,5036.0,5011.89,5023.82,1511.0,5017.098,5017.098,4993.0785,5004.9637,1511.0
2025-02-25 15:55:00,5021.26,5036.06,5021.26,5032.35,1700.0,5002.4133,5017.1577,5002.4133,5013.4617,1700.0
2025-02-26 09:30:00,5058.0,5087.27,5058.0,5087.27,2302.0,5039.0154,5068.1755,5039.0154,5068.1755,2302.0
2025-02-26 09:35:00,5077.17,5077.17,5077.17,5077.17,100.0,5058.1134,5058.1134,5058.1134,5058.1134,100.0
2025-02-26 09:40:00,5077.0,5083.83,5066.88,5083.58,1149.0,5057.9441,5064.7484,5047.8621,5064.4994,1149.0
2025-02-26 09:45:00,5089.95,5090.0,5089.95,5090.0,329.0,5070.8455,5070.8953,5070.8455,5070.8953,329.0
2025-02-26 09:50:00,5102.27,5102.28,5102.27,5102.27,204.0,5083.1192,5083.1292,5083.1192,5083.1192,204.0
2025-02-26 09:55:00,5084.87,5105.4,5084.86,5103.31,1038.0,5065.7845,5086.2375,5065.7746,5084.1553,1038.0
2025-02-26 10:00:00,5103.31,5103.31,5103.31,5103.31,0.0,5084.1553,5084.1553,5084.1553,5084.1553,0.0
2025-02-26 10:05:00,5087.22,5096.96,5087.22,5096.95,500.0,5068.1257,5077.8292,5068.1257,5077.8192,500.0
2025-02-26 10:10:00,5089.91,5089.99,5087.49,5089.0,600.0,5070.8056,5070.8853,5068.3947,5069.899,600.0
2025-02-26 10:15:00,5111.7,5119.92,5102.83,5102.83,852.0,5092.5138,5100.703,5083.6771,5083.6771,852.0
2025-02-26 10:20:00,5107.86,5107.86,5107.35,5107.35,200.0,5088.6882,5088.6882,5088.1802,5088.1802,200.0
2025-02-26 10:25:00,5107.0,5107.0,5101.92,5101.92,324.0,5087.8315,5087.8315,5082.7705,5082.7705,324.0
2025-02-26 10:30:00,5097.44,5097.44,5097.44,5097.44,100.0,5078.3074,5078.3074,5078.3074,5078.3074,100.0
2025-02-26 10:35:00,5097.44,5097.44,5097.44,5097.44,0.0,5078.3074,5078.3074,5078.3074,5078.3074,0.0
2025-02-26 10:40:00,5105.3,5105.3,5093.71,5093.72,389.0,5086.1378,5086.1378,5074.5914,5074.6013,389.0
2025-02-26 10:45:00,5093.72,5093.72,5093.72,5093.72,0.0,5074.6013,5074.6013,5074.6013,5074.6013,0.0
2025-02-26 10:50:00,5089.0,5102.75,5089.0,5102.75,300.0,5069.899,5083.5974,5069.899,5083.5974,300.0
2025-02-26 10:55:00,5102.75,5102.75,5102.75,5102.75,0.0,5083.5974,5083.5974,5083.5974,5083.5974,0.0
2025-02-26 11:00:00,5109.82,5109.83,5108.28,5108.28,200.0,5090.6409,5090.6508,5089.1067,5089.1067,200.0
2025-02-26 11:05:00,5109.98,5109.98,5109.98,5109.98,100.0,5090.8003,5090.8003,5090.8003,5090.8003,100.0
2025-02-26 11:10:00,5115.0,5115.24,5115.0,5115.24,407.0,5095.8014,5096.0405,5095.8014,5096.0405,407.0
2025-02-26 11:15:00,5115.16,5129.0,5115.16,5122.1,300.0,5095.9608,5109.7489,5095.9608,5102.8748,300.0
2025-02-26 11:20:00,5117.61,5118.72,5117.6,5118.72,200.0,5098.4016,5099.5075,5098.3917,5099.5075,200.0
2025-02-26 11:25:00,5118.72,5118.72,5118.72,5118.72,0.0,5099.5075,5099.5075,5099.5075,5099.5075,0.0
2025-02-26 11:30:00,5118.72,5118.72,5118.72,5118.72,0.0,5099.5075,5099.5075,5099.5075,5099.5075,0.0
2025-02-26 11:35:00,5102.01,5109.17,5102.01,5108.62,800.0,5082.8602,5089.9933,5082.8602,5089.4454,800.0
2025-02-26 11:40:00,5111.58,5111.58,5111.57,5111.58,102.0,5092.3943,5092.3943,5092.3843,5092.3943,102.0
2025-02-26 11:45:00,5108.62,5108.62,5108.62,5108.62,100.0,5089.4454,5089.4454,5089.4454,5089.4454,100.0
2025-02-26 11:50:00,5108.62,5108.62,5108.62,5108.62,0.0,5089.4454,5089.4454,5089.4454,5089.4454,0.0
2025-02-26 11:55:00,5098.16,5098.17,5090.84,5090.84,280.0,5079.0246,5079.0346,5071.7321,5071.7321,280.0
2025-02-26 12:00:00,5095.94,5099.65,5095.93,5099.65,300.0,5076.813,5080.5091,5076.803,5080.5091,300.0
2025-02-26 12:05:00,5099.65,5099.65,5099.65,5099.65,0.0,5080.5091,5080.5091,5080.5091,5080.5091,0.0
2025-02-26 12:10:00,5108.3,5108.3,5108.3,5108.3,100.0,5089.1266,5089.1266,5089.1266,5089.1266,100.0
2025-02-26 12:15:00,5104.21,5104.21,5097.29,5097.29,500.0,5085.0519,5085.0519,5078.1579,5078.1579,500.0
2025-02-26 12:20:00,5101.04,5101.04,5090.0,5090.0,290.0,5081.8938,5081.8938,5070.8953,5070.8953,290.0
2025-02-26 12:25:00,5109.02,5109.92,5109.02,5109.92,200.0,5089.8439,5090.7405,5089.8439,5090.7405,200.0
2025-02-26 12:30:00,5101.47,5101.47,5098.33,5098.33,400.0,5082.3222,5082.3222,5079.194,5079.194,400.0
2025-02-26 12:35:00,5097.99,5097.99,5097.99,5097.99,100.0,5078.8553,5078.8553,5078.8553,5078.8553,100.0
2025-02-26 12:40:00,5089.0,5089.0,5087.6,5087.6,200.0,5069.899,5069.899,5068.5043,5068.5043,200.0
2025-02-26 12:45:00,5081.97,5083.0,5081.96,5083.0,700.0,5062.8954,5063.9215,5062.8855,5063.9215,700.0
2025-02-26 12:50:00,5086.23,5086.23,5079.0,5084.58,600.0,5067.1394,5067.1394,5059.9366,5065.4956,600.0
2025-02-26 12:55:00,5081.31,5081.99,5076.42,5076.42,800.0,5062.2379,5062.9153,5057.3662,5057.3662,800.0
2025-02-26 13:00:00,5081.32,5085.34,5073.88,5074.06,1000.0,5062.2479,5066.2528,5054.8358,5055.0151,1000.0
2025-02-26 13:05:00,5072.41,5072.41,5072.37,5072.37,200.0,5053.3713,5053.3713,5053.3314,5053.3314,200.0
2025-02-26 13:10:00,5079.22,5080.54,5062.78,5062.78,600.0,5060.1557,5061.4708,5043.7774,5043.7774,600.0
2025-02-26 13:15:00,5062.83,5078.27,5060.82,5074.99,700.0,5043.8273,5059.2093,5041.8248,5055.9416,700.0
2025-02-26 13:20:00,5081.63,5081.63,5081.62,5081.63,100.0,5062.5567,5062.5567,5062.5467,5062.5567,100.0
2025-02-26 13:25:00,5081.84,5089.0,5081.84,5088.35,1000.0,5062.7659,5069.899,5062.7659,5069.2515,1000.0
2025-02-26 13:30:00,5088.35,5088.35,5088.35,5088.35,0.0,5069.2515,5069.2515,5069.2515,5069.2515,0.0
2025-02-26 13:35:00,5077.69,5077.69,5075.52,5075.52,200.0,5058.6315,5058.6315,5056.4696,5056.4696,200.0
2025-02-26 13:40:00,5068.0,5068.0,5068.0,5068.0,195.0,5048.9778,5048.9778,5048.9778,5048.9778,195.0
2025-02-26 13:45:00,5068.0,5068.0,5068.0,5068.0,0.0,5048.9778,5048.9778,5048.9778,5048.9778,0.0
2025-02-26 13:50:00,5068.0,5068.0,5068.0,5068.0,0.0,5048.9778,5048.9778,5048.9778,5048.9778,0.0
2025-02-26 13:55:00,5052.78,5052.78,5039.0,5041.67,955.0,5033.815,5033.815,5020.0867,5022.7467,955.0
2025-02-26 14:00:00,5039.0,5039.0,5031.21,5033.42,424.0,5020.0867,5020.0867,5012.3259,5014.5276,424.0
2025-02-26 14:05:00,5033.77,5035.0,5033.77,5035.0,200.0,5014.8763,5016.1017,5014.8763,5016.1017,200.0
2025-02-26 14:10:00,5034.84,5035.7,5034.84,5035.7,300.0,5015.9423,5016.7991,5015.9423,5016.7991,300.0
2025-02-26 14:15:00,5039.58,5039.58,5039.58,5039.58,100.0,5020.6645,5020.6645,5020.6645,5020.6645,100.0
2025-02-26 14:20:00,5040.44,5042.25,5040.44,5042.24,244.0,5021.5213,5023.3245,5021.5213,5023.3145,244.0
2025-02-26 14:25:00,5042.24,5042.24,5042.24,5042.24,0.0,5023.3145,5023.3145,5023.3145,5023.3145,0.0
2025-02-26 14:30:00,5042.24,5042.24,5042.24,5042.24,0.0,5023.3145,5023.3145,5023.3145,5023.3145,0.0
2025-02-26 14:35:00,5042.24,5042.24,5042.24,5042.24,0.0,5023.3145,5023.3145,5023.3145,5023.3145,0.0
2025-02-26 14:40:00,5056.03,5056.03,5056.03,5056.03,100.0,5037.0528,5037.0528,5037.0528,5037.0528,100.0
2025-02-26 14:45:00,5049.75,5049.75,5049.75,5049.75,100.0,5030.7963,5030.7963,5030.7963,5030.7963,100.0
2025-02-26 14:50:00,5049.75,5049.75,5049.75,5049.75,0.0,5030.7963,5030.7963,5030.7963,5030.7963,0.0
2025-02-26 14:55:00,5040.38,5041.43,5028.93,5028.93,400.0,5021.4615,5022.5076,5010.0545,5010.0545,400.0
2025-02-26 15:00:00,5039.32,5039.32,5039.32,5039.32,100.0,5020.4055,5020.4055,5020.4055,5020.4055,100.0
2025-02-26 15:05:00,5039.32,5039.32,5039.32,5039.32,0.0,5020.4055,5020.4055,5020.4055,5020.4055,0.0
2025-02-26 15:10:00,5044.31,5044.31,5044.31,5044.31,101.0,5025.3768,5025.3768,5025.3768,5025.3768,101.0
2025-02-26 15:15:00,5042.76,5042.76,5042.76,5042.76,100.0,5023.8326,5023.8326,5023.8326,5023.8326,100.0
2025-02-26 15:20:00,5042.65,5043.79,5042.64,5043.57,504.0,5023.723,5024.8587,5023.713,5024.6395,504.0
2025-02-26 15:25:00,5048.1,5053.89,5044.34,5052.01,800.0,5029.1525,5034.9208,5025.4067,5033.0479,800.0
2025-02-26 15:30:00,5035.69,5049.02,5035.69,5049.02,300.0,5016.7891,5030.0691,5016.7891,5030.0691,300.0
2025-02-26 15:35:00,5042.29,5043.33,5042.29,5043.32,200.0,5023.3643,5024.4004,5023.3643,5024.3905,200.0
2025-02-26 15:40:00,5044.86,5046.0,5044.0,5046.0,600.0,5025.9247,5027.0604,5025.0679,5027.0604,600.0
2025-02-26 15:45:00,5048.51,5049.17,5045.4,5045.4,1004.0,5029.561,5030.2185,5026.4627,5026.4627,1004.0
2025-02-26 15:50:00,5038.33,5038.33,5025.0,5031.06,1658.0,5019.4192,5019.4192,5006.1392,5012.1765,1658.0
2025-02-26 15:55:00,5034.02,5034.03,5028.9,5028.9,2243.0,5015.1254,5015.1354,5010.0246,5010.0246,2243.0
2025-02-27 09:30:00,5042.11,5046.14,5042.11,5045.0,1935.0,5023.185,5027.1999,5023.185,5026.0642,1935.0
2025-02-27 09:35:00,5031.59,5045.64,5029.57,5043.07,400.0,5012.7045,5026.7018,5010.6921,5024.1414,400.0
2025-02-27 09:40:00,5026.61,5026.61,5013.6,5013.6,300.0,5007.7432,5007.7432,4994.782,4994.782,300.0
2025-02-27 09:45:00,4998.43,5012.32,4998.43,5012.32,250.0,4979.669,4993.5068,4979.669,4993.5068,250.0
2025-02-27 09:50:00,5000.69,5000.69,4995.0,4995.0,472.0,4981.9205,4981.9205,4976.2518,4976.2518,472.0
2025-02-27 09:55:00,4959.13,4959.13,4948.36,4948.36,400.0,4940.5165,4940.5165,4929.7869,4929.7869,400.0
2025-02-27 10:00:00,4939.58,4942.2,4922.84,4942.2,993.0,4921.0399,4923.65,4904.3627,4923.65,993.0
2025-02-27 10:05:00,4961.93,4961.93,4961.93,4961.93,100.0,4943.306,4943.306,4943.306,4943.306,100.0
2025-02-27 10:10:00,4971.36,4971.36,4971.35,4971.36,100.0,4952.7006,4952.7006,4952.6906,4952.7006,100.0
2025-02-27 10:15:00,4990.03,4990.03,4977.33,4983.82,500.0,4971.3005,4971.3005,4958.6482,4965.1138,500.0
2025-02-27 10:20:00,5000.58,5000.58,5000.58,5000.58,100.0,4981.8109,4981.8109,4981.8109,4981.8109,100.0
2025-02-27 10:25:00,4995.55,4995.55,4995.55,4995.55,100.0,4976.7998,4976.7998,4976.7998,4976.7998,100.0
2025-02-27 10:30:00,4995.55,4995.55,4995.55,4995.55,0.0,4976.7998,4976.7998,4976.7998,4976.7998,0.0
2025-02-27 10:35:00,4979.66,4981.51,4976.57,4976.57,400.0,4960.9694,4962.8125,4957.891,4957.891,400.0
2025-02-27 10:40:00,4981.98,4986.07,4973.99,4978.4,500.0,4963.2807,4967.3554,4955.3207,4959.7142,500.0
2025-02-27 10:45:00,4976.98,4978.36,4968.92,4974.91,1300.0,4958.2995,4959.6743,4950.2697,4956.2373,1300.0
2025-02-27 10:50:00,4975.75,4975.75,4975.75,4975.75,100.0,4957.0741,4957.0741,4957.0741,4957.0741,100.0
2025-02-27 10:55:00,4970.41,4970.41,4970.41,4970.41,100.0,4951.7541,4951.7541,4951.7541,4951.7541,100.0
2025-02-27 11:00:00,4975.41,4987.25,4975.41,4978.83,608.0,4956.7354,4968.5309,4956.7354,4960.1425,608.0
2025-02-27 11:05:00,4965.13,4981.25,4964.46,4981.25,322.0,4946.494,4962.5535,4945.8265,4962.5535,322.0
2025-02-27 11:10:00,4981.86,4981.86,4980.02,4980.02,200.0,4963.1612,4963.1612,4961.3281,4961.3281,200.0
2025-02-27 11:15:00,4981.86,4985.84,4978.11,4982.33,800.0,4963.1612,4967.1262,4959.4252,4963.6294,800.0
2025-02-27 11:20:00,4984.06,4984.06,4979.79,4979.79,300.0,4965.3529,4965.3529,4961.0989,4961.0989,300.0
2025-02-27 11:25:00,4978.3,4979.15,4968.16,4970.04,2100.0,4959.6145,4960.4613,4949.5126,4951.3855,2100.0
2025-02-27 11:30:00,4968.93,4976.37,4968.93,4976.03,1289.0,4950.2797,4957.6918,4950.2797,4957.353,1289.0
2025-02-27 11:35:00,4975.92,4975.92,4964.2,4964.2,458.0,4957.2435,4957.2435,4945.5675,4945.5675,458.0
2025-02-27 11:40:00,4960.61,4962.35,4960.61,4962.35,200.0,4941.9909,4943.7244,4941.9909,4943.7244,200.0
2025-02-27 11:45:00,4963.14,4963.14,4963.13,4963.14,100.0,4944.5114,4944.5114,4944.5015,4944.5114,100.0
2025-02-27 11:50:00,4959.32,4959.32,4958.0,4959.01,400.0,4940.7058,4940.7058,4939.3907,4940.3969,400.0
2025-02-27 11:55:00,4959.01,4959.01,4959.01,4959.01,0.0,4940.3969,4940.3969,4940.3969,4940.3969,0.0
2025-02-27 12:00:00,4961.79,4961.79,4961.18,4961.18,300.0,4943.1665,4943.1665,4942.5588,4942.5588,300.0
2025-02-27 12:05:00,4962.38,4962.38,4959.25,4959.25,200.0,4943.7543,4943.7543,4940.636,4940.636,200.0
2025-02-27 12:10:00,4959.98,4959.98,4959.97,4959.98,100.0,4941.3633,4941.3633,4941.3533,4941.3633,100.0
2025-02-27 12:15:00,4959.98,4964.91,4956.35,4964.86,1300.0,4941.3633,4946.2748,4937.7469,4946.225,1300.0
2025-02-27 12:20:00,4966.0,4974.55,4959.97,4966.0,1423.0,4947.3607,4955.8786,4941.3533,4947.3607,1423.0
2025-02-27 12:25:00,4968.67,4985.0,4966.0,4985.0,700.0,4950.0207,4966.2894,4947.3607,4966.2894,700.0
2025-02-27 12:30:00,4985.0,4985.0,4985.0,4985.0,0.0,4966.2894,4966.2894,4966.2894,4966.2894,0.0
2025-02-27 12:35:00,4994.97,4994.97,4994.97,4994.97,100.0,4976.222,4976.222,4976.222,4976.222,100.0
2025-02-27 12:40:00,4994.97,4994.97,4994.97,4994.97,0.0,4976.222,4976.222,4976.222,4976.222,0.0
2025-02-27 12:45:00,4994.97,4994.97,4994.97,4994.97,0.0,4976.222,4976.222,4976.222,4976.222,0.0
2025-02-27 12:50:00,4991.99,4991.99,4991.99,4991.99,100.0,4973.2531,4973.2531,4973.2531,4973.2531,100.0
2025-02-27 12:55:00,4980.66,4980.66,4979.16,4979.16,300.0,4961.9657,4961.9657,4960.4713,4960.4713,300.0
2025-02-27 13:00:00,4985.12,4985.12,4985.11,4985.12,100.0,4966.4089,4966.4089,4966.399,4966.4089,100.0
2025-02-27 13:05:00,4985.12,4985.12,4985.12,4985.12,0.0,4966.4089,4966.4089,4966.4089,4966.4089,0.0
2025-02-27 13:10:00,4989.59,4989.59,4989.59,4989.59,100.0,4970.8622,4970.8622,4970.8622,4970.8622,100.0
2025-02-27 13:15:00,4991.86,4991.86,4991.86,4991.86,100.0,4973.1236,4973.1236,4973.1236,4973.1236,100.0
2025-02-27 13:20:00,4993.15,4997.94,4993.15,4997.94,420.0,4974.4088,4979.1808,4974.4088,4979.1808,420.0
2025-02-27 13:25:00,5001.49,5002.05,4999.99,4999.99,500.0,4982.7175,4983.2754,4981.2231,4981.2231,500.0
2025-02-27 13:30:00,5007.18,5007.18,5007.18,5007.18,100.0,4988.3861,4988.3861,4988.3861,4988.3861,100.0
2025-02-27 13:35:00,5007.18,5007.18,5007.18,5007.18,0.0,4988.3861,4988.3861,4988.3861,4988.3861,0.0
2025-02-27 13:40:00,5013.27,5013.27,5012.05,5012.47,300.0,4994.4533,4994.4533,4993.2379,4993.6563,300.0
2025-02-27 13:45:00,5012.47,5012.47,5012.47,5012.47,0.0,4993.6563,4993.6563,4993.6563,4993.6563,0.0
2025-02-27 13:50:00,5005.28,5005.28,5005.27,5005.28,100.0,4986.4933,4986.4933,4986.4833,4986.4933,100.0
2025-02-27 13:55:00,5005.28,5005.28,5005.28,5005.28,0.0,4986.4933,4986.4933,4986.4933,4986.4933,0.0
2025-02-27 14:00:00,5007.05,5007.05,5007.05,5007.05,100.0,4988.2566,4988.2566,4988.2566,4988.2566,100.0
2025-02-27 14:05:00,5007.05,5007.05,5007.05,5007.05,0.0,4988.2566,4988.2566,4988.2566,4988.2566,0.0
2025-02-27 14:10:00,4998.78,4999.57,4998.78,4999.57,200.0,4980.0177,4980.8047,4980.0177,4980.8047,200.0
2025-02-27 14:15:00,4995.21,4995.67,4995.21,4995.67,299.0,4976.4611,4976.9193,4976.4611,4976.9193,299.0
2025-02-27 14:20:00,4997.11,4997.11,4990.16,4990.16,900.0,4978.3539,4978.3539,4971.43,4971.43,900.0
2025-02-27 14:25:00,4990.16,4990.16,4990.16,4990.16,0.0,4971.43,4971.43,4971.43,4971.43,0.0
2025-02-27 14:30:00,4963.97,4963.97,4963.96,4963.97,200.0,4945.3383,4945.3383,4945.3284,4945.3383,200.0
2025-02-27 14:35:00,4961.23,4964.0,4953.3,4958.43,2509.0,4942.6086,4945.3682,4934.7084,4939.8191,2509.0
2025-02-27 14:40:00,4952.25,4952.77,4945.1,4945.1,834.0,4933.6623,4934.1804,4926.5391,4926.5391,834.0
2025-02-27 14:45:00,4953.0,4956.56,4953.0,4954.78,1041.0,4934.4095,4937.9561,4934.4095,4936.1828,1041.0
2025-02-27 14:50:00,4958.14,4958.14,4958.14,4958.14,100.0,4939.5302,4939.5302,4939.5302,4939.5302,100.0
2025-02-27 14:55:00,4951.82,4956.16,4951.39,4956.16,309.0,4933.2339,4937.5576,4932.8055,4937.5576,309.0
2025-02-27 15:00:00,4955.12,4955.12,4932.64,4932.64,1200.0,4936.5215,4936.5215,4914.1259,4914.1259,1200.0
2025-02-27 15:05:00,4940.78,4940.78,4940.78,4940.78,700.0,4922.2354,4922.2354,4922.2354,4922.2354,700.0
2025-02-27 15:10:00,4934.85,4936.29,4934.31,4936.29,300.0,4916.3276,4917.7622,4915.7896,4917.7622,300.0
2025-02-27 15:15:00,4933.93,4933.93,4924.74,4924.74,750.0,4915.4111,4915.4111,4906.2556,4906.2556,750.0
2025-02-27 15:20:00,4931.61,4936.19,4931.61,4936.19,1104.0,4913.0998,4917.6626,4913.0998,4917.6626,1104.0
2025-02-27 15:25:00,4924.0,4926.68,4924.0,4926.68,356.0,4905.5183,4908.1883,4905.5183,4908.1883,356.0
2025-02-27 15:30:00,4926.33,4928.8,4920.56,4928.8,900.0,4907.8396,4910.3003,4902.0912,4910.3003,900.0
2025-02-27 15:35:00,4931.66,4935.29,4931.66,4933.54,693.0,4913.1496,4916.766,4913.1496,4915.0225,693.0
2025-02-27 15:40:00,4930.6,4933.7,4925.95,4930.01,1391.0,4912.0936,4915.1819,4907.461,4911.5058,1391.0
2025-02-27 15:45:00,4928.49,4929.68,4928.41,4929.68,400.0,4909.9915,4911.177,4909.9118,4911.177,400.0
2025-02-27 15:50:00,4927.62,4930.74,4921.03,4921.03,2920.0,4909.1247,4912.233,4902.5595,4902.5595,2920.0
2025-02-27 15:55:00,4919.99,4924.39,4916.65,4919.13,4258.0,4901.5234,4905.9069,4898.1959,4900.6666,4258.0
2025-02-28 09:30:00,4938.15,4958.5,4919.0,4932.66,2647.0,4919.6152,4939.8888,4900.5371,4914.1458,2647.0
2025-02-28 09:35:00,4938.59,4950.0,4934.54,4944.75,1500.0,4920.0536,4931.4207,4916.0188,4926.1905,1500.0
2025-02-28 09:40:00,4950.0,4951.66,4950.0,4951.66,500.0,4931.4207,4933.0745,4931.4207,4933.0745,500.0
2025-02-28 09:45:00,4956.28,4956.28,4951.78,4951.78,300.0,4937.6772,4937.6772,4933.1941,4933.1941,300.0
2025-02-28 09:50:00,4946.98,4946.98,4945.59,4945.59,200.0,4928.4121,4928.4121,4927.0273,4927.0273,200.0
2025-02-28 09:55:00,4943.59,4943.59,4943.58,4943.59,100.0,4925.0348,4925.0348,4925.0248,4925.0348,100.0
2025-02-28 10:00:00,4954.51,4957.55,4947.3,4957.55,951.0,4935.9138,4938.9424,4928.7309,4938.9424,951.0
2025-02-28 10:05:00,4963.17,4967.21,4945.62,4952.68,500.0,4944.5413,4948.5662,4927.0572,4934.0907,500.0
2025-02-28 10:10:00,4952.68,4952.68,4945.53,4945.53,400.0,4934.0907,4934.0907,4926.9675,4926.9675,400.0
2025-02-28 10:15:00,4945.22,4952.07,4944.07,4948.34,800.0,4926.6587,4933.483,4925.513,4929.767,800.0
2025-02-28 10:20:00,4949.46,4949.46,4947.45,4949.05,400.0,4930.8828,4930.8828,4928.8803,4930.4743,400.0
2025-02-28 10:25:00,4957.23,4957.23,4951.14,4951.14,200.0,4938.6236,4938.6236,4932.5565,4932.5565,200.0
2025-02-28 10:30:00,4951.14,4951.14,4951.14,4951.14,0.0,4932.5565,4932.5565,4932.5565,4932.5565,0.0
2025-02-28 10:35:00,4938.86,4946.99,4938.86,4939.27,300.0,4920.3226,4928.422,4920.3226,4920.731,300.0
2025-02-28 10:40:00,4942.02,4942.02,4942.02,4942.02,100.0,4923.4707,4923.4707,4923.4707,4923.4707,100.0
2025-02-28 10:45:00,4946.91,4952.18,4942.71,4946.53,1122.0,4928.3423,4933.5926,4924.1581,4927.9638,1122.0
2025-02-28 10:50:00,4953.05,4965.0,4953.05,4955.14,800.0,4934.4593,4946.3644,4934.4593,4936.5415,800.0
2025-02-28 10:55:00,4955.14,4955.14,4955.14,4955.14,0.0,4936.5415,4936.5415,4936.5415,4936.5415,0.0
2025-02-28 11:00:00,4955.0,4960.0,4955.0,4959.99,504.0,4936.402,4941.3832,4936.402,4941.3733,504.0
2025-02-28 11:05:00,4959.99,4959.99,4959.99,4959.99,0.0,4941.3733,4941.3733,4941.3733,4941.3733,0.0
2025-02-28 11:10:00,4946.74,4947.86,4940.0,4940.0,609.0,4928.173,4929.2888,4921.4583,4921.4583,609.0
2025-02-28 11:15:00,4940.0,4940.0,4940.0,4940.0,0.0,4921.4583,4921.4583,4921.4583,4921.4583,0.0
2025-02-28 11:20:00,4940.0,4940.0,4940.0,4940.0,0.0,4921.4583,4921.4583,4921.4583,4921.4583,0.0
2025-02-28 11:25:00,4925.14,4926.08,4925.14,4926.08,200.0,4906.6541,4907.5905,4906.6541,4907.5905,200.0
2025-02-28 11:30:00,4924.49,4924.75,4919.01,4919.47,698.0,4906.0065,4906.2655,4900.5471,4901.0053,698.0
2025-02-28 11:35:00,4924.75,4924.75,4921.42,4921.42,200.0,4906.2655,4906.2655,4902.948,4902.948,200.0
2025-02-28 11:40:00,4929.51,4930.49,4924.75,4926.39,3662.0,4911.0077,4911.984,4906.2655,4907.8994,3662.0
2025-02-28 11:45:00,4941.32,4945.88,4941.32,4945.88,200.0,4922.7733,4927.3162,4922.7733,4927.3162,200.0
2025-02-28 11:50:00,4946.03,4946.03,4942.8,4942.8,400.0,4927.4657,4927.4657,4924.2478,4924.2478,400.0
2025-02-28 11:55:00,4947.09,4947.09,4937.83,4937.83,391.0,4928.5217,4928.5217,4919.2964,4919.2964,391.0
2025-02-28 12:00:00,4938.01,4938.01,4937.83,4937.83,200.0,4919.4758,4919.4758,4919.2964,4919.2964,200.0
2025-02-28 12:05:00,4937.83,4937.83,4937.83,4937.83,0.0,4919.2964,4919.2964,4919.2964,4919.2964,0.0
2025-02-28 12:10:00,4940.76,4940.76,4940.76,4940.76,100.0,4922.2154,4922.2154,4922.2154,4922.2154,100.0
2025-02-28 12:15:00,4934.87,4937.58,4934.87,4937.0,1140.0,4916.3475,4919.0474,4916.3475,4918.4695,1140.0
2025-02-28 12:20:00,4937.0,4941.48,4928.63,4928.63,1970.0,4918.4695,4922.9327,4910.131,4910.131,1970.0
2025-02-28 12:25:00,4926.4,4926.4,4925.58,4925.58,200.0,4907.9093,4907.9093,4907.0924,4907.0924,200.0
2025-02-28 12:30:00,4913.99,4926.17,4913.99,4923.8,400.0,4895.5459,4907.6802,4895.5459,4905.3191,400.0
2025-02-28 12:35:00,4924.75,4926.62,4919.16,4924.75,888.0,4906.2655,4908.1285,4900.6965,4906.2655,888.0
2025-02-28 12:40:00,4924.76,4924.76,4910.85,4910.86,1177.0,4906.2755,4906.2755,4892.4177,4892.4277,1177.0
2025-02-28 12:45:00,4911.0,4911.16,4907.86,4907.86,1182.0,4892.5671,4892.7265,4889.4389,4889.4389,1182.0
2025-02-28 12:50:00,4903.4,4916.77,4902.89,4916.77,500.0,4884.9957,4898.3155,4884.4876,4898.3155,500.0
2025-02-28 12:55:00,4900.98,4900.98,4900.98,4900.98,100.0,4882.5847,4882.5847,4882.5847,4882.5847,100.0
2025-02-28 13:00:00,4907.89,4907.89,4899.99,4899.99,300.0,4889.4688,4889.4688,4881.5985,4881.5985,300.0
2025-02-28 13:05:00,4897.44,4898.04,4897.4,4898.04,300.0,4879.058,4879.6558,4879.0182,4879.6558,300.0
2025-02-28 13:10:00,4902.23,4902.23,4896.11,4896.37,711.0,4883.83,4883.83,4877.733,4877.992,711.0
2025-02-28 13:15:00,4899.99,4905.63,4898.0,4905.63,1090.0,4881.5985,4887.2173,4879.6159,4887.2173,1090.0
2025-02-28 13:20:00,4905.63,4905.63,4905.63,4905.63,0.0,4887.2173,4887.2173,4887.2173,4887.2173,0.0
2025-02-28 13:25:00,4902.64,4909.92,4902.63,4909.91,700.0,4884.2385,4891.4912,4884.2285,4891.4812,700.0
2025-02-28 13:30:00,4906.61,4908.0,4906.61,4908.0,200.0,4888.1936,4889.5784,4888.1936,4889.5784,200.0
2025-02-28 13:35:00,4907.47,4924.01,4907.47,4924.01,400.0,4889.0504,4905.5283,4889.0504,4905.5283,400.0
2025-02-28 13:40:00,4916.98,4931.91,4916.98,4920.81,800.0,4898.5247,4913.3986,4898.5247,4902.3403,800.0
2025-02-28 13:45:00,4925.08,4925.45,4918.43,4918.43,500.0,4906.5943,4906.9629,4899.9692,4899.9692,500.0
2025-02-28 13:50:00,4919.56,4919.56,4919.56,4919.56,190.0,4901.095,4901.095,4901.095,4901.095,190.0
2025-02-28 13:55:00,4921.29,4921.29,4916.58,4917.96,729.0,4902.8185,4902.8185,4898.1262,4899.501,729.0
2025-02-28 14:00:00,4917.89,4917.89,4917.67,4917.7,300.0,4899.4313,4899.4313,4899.2121,4899.242,300.0
2025-02-28 14:05:00,4917.7,4917.7,4917.7,4917.7,0.0,4899.242,4899.242,4899.242,4899.242,0.0
2025-02-28 14:10:00,4910.29,4914.27,4910.29,4914.27,200.0,4891.8598,4895.8249,4891.8598,4895.8249,200.0
2025-02-28 14:15:00,4914.27,4914.27,4914.27,4914.27,0.0,4895.8249,4895.8249,4895.8249,4895.8249,0.0
2025-02-28 14:20:00,4926.81,4926.81,4920.07,4920.07,900.0,4908.3178,4908.3178,4901.6031,4901.6031,900.0
2025-02-28 14:25:00,4928.53,4928.53,4928.53,4928.53,100.0,4910.0313,4910.0313,4910.0313,4910.0313,100.0
2025-02-28 14:30:00,4928.53,4928.53,4928.53,4928.53,0.0,4910.0313,4910.0313,4910.0313,4910.0313,0.0
2025-02-28 14:35:00,4939.91,4939.91,4939.91,4939.91,100.0,4921.3686,4921.3686,4921.3686,4921.3686,100.0
2025-02-28 14:40:00,4952.74,4953.65,4949.22,4949.22,700.0,4934.1505,4935.057,4930.6437,4930.6437,700.0
2025-02-28 14:45:00,4952.91,4960.0,4952.91,4960.0,333.0,4934.3198,4941.3832,4934.3198,4941.3832,333.0
2025-02-28 14:50:00,4960.54,4960.54,4957.7,4957.7,300.0,4941.9212,4941.9212,4939.0918,4939.0918,300.0
2025-02-28 14:55:00,4957.7,4957.7,4957.7,4957.7,0.0,4939.0918,4939.0918,4939.0918,4939.0918,0.0
2025-02-28 15:00:00,4961.46,4973.89,4961.46,4973.89,900.0,4942.8377,4955.2211,4942.8377,4955.2211,900.0
2025-02-28 15:05:00,4973.89,4973.89,4973.89,4973.89,0.0,4955.2211,4955.2211,4955.2211,4955.2211,0.0
2025-02-28 15:10:00,4974.41,4974.41,4970.45,4970.45,300.0,4955.7391,4955.7391,4951.794,4951.794,300.0
2025-02-28 15:15:00,4971.24,4971.24,4969.79,4969.79,200.0,4952.581,4952.581,4951.1365,4951.1365,200.0
2025-02-28 15:20:00,4969.79,4969.79,4969.79,4969.79,0.0,4951.1365,4951.1365,4951.1365,4951.1365,0.0
2025-02-28 15:25:00,4969.79,4969.79,4969.79,4969.79,0.0,4951.1365,4951.1365,4951.1365,4951.1365,0.0
2025-02-28 15:30:00,4973.64,4975.46,4973.48,4973.48,500.0,4954.972,4956.7852,4954.8126,4954.8126,500.0
2025-02-28 15:35:00,4970.59,4970.59,4961.28,4965.54,600.0,4951.9335,4951.9335,4942.6584,4946.9024,600.0
2025-02-28 15:40:00,4972.77,4972.77,4972.77,4972.77,100.0,4954.1053,4954.1053,4954.1053,4954.1053,100.0
2025-02-28 15:45:00,4967.89,4974.99,4967.89,4972.27,763.0,4949.2436,4956.317,4949.2436,4953.6072,763.0
2025-02-28 15:50:00,4969.31,4993.36,4969.31,4989.54,6661.0,4950.6583,4974.618,4950.6583,4970.8123,6661.0
2025-02-28 15:55:00,5000.0,5014.99,4994.57,5013.0,6586.0,4981.2331,4996.1668,4975.8235,4994.1843,6586.0
2025-03-03 09:30:00,5016.01,5050.0,5016.01,5034.75,3510.0,4997.183,5031.0454,4997.183,5015.8526,3510.0
2025-03-03 09:35:00,5054.75,5054.75,5030.98,5030.98,500.0,5035.7776,5035.7776,5012.0968,5012.0968,500.0
2025-03-03 09:40:00,5029.6,5039.16,5017.72,5025.0,668.0,5010.722,5020.2461,4998.8866,5006.1392,668.0
2025-03-03 09:45:00,5013.36,5016.74,5013.35,5016.74,503.0,4994.5429,4997.9102,4994.533,4997.9102,503.0
2025-03-03 09:50:00,5015.23,5015.23,5000.02,5006.23,800.0,4996.4059,4996.4059,4981.253,4987.4397,800.0
2025-03-03 09:55:00,4994.25,4994.25,4980.0,4983.21,915.0,4975.5047,4975.5047,4961.3081,4964.5061,915.0
2025-03-03 10:00:00,4980.14,4980.6,4967.09,4980.59,500.0,4961.4476,4961.9059,4948.4466,4961.8959,500.0
2025-03-03 10:05:00,4980.59,4980.59,4980.59,4980.59,0.0,4961.8959,4961.8959,4961.8959,4961.8959,0.0
2025-03-03 10:10:00,4991.61,4999.8,4991.61,4999.8,300.0,4972.8746,4981.0338,4972.8746,4981.0338,300.0
2025-03-03 10:15:00,4997.34,4997.35,4989.6,4989.6,400.0,4978.5831,4978.593,4970.8721,4970.8721,400.0
2025-03-03 10:20:00,4989.26,5010.12,4989.26,5010.12,500.0,4970.5334,4991.3151,4970.5334,4991.3151,500.0
2025-03-03 10:25:00,5012.5,5017.91,5009.87,5017.91,2446.0,4993.6862,4999.0759,4991.066,4999.0759,2446.0
2025-03-03 10:30:00,5009.91,5012.76,5009.19,5009.81,2100.0,4991.1059,4993.9452,4990.3886,4991.0063,2100.0
2025-03-03 10:35:00,5011.53,5011.53,5001.84,5009.15,316.0,4992.7198,4992.7198,4983.0662,4990.3487,316.0
2025-03-03 10:40:00,5009.15,5009.15,5009.15,5009.15,0.0,4990.3487,4990.3487,4990.3487,4990.3487,0.0
2025-03-03 10:45:00,5006.18,5006.18,4992.46,4996.56,3808.0,4987.3899,4987.3899,4973.7214,4977.806,3808.0
2025-03-03 10:50:00,4993.79,4993.79,4987.4,4991.15,553.0,4975.0464,4975.0464,4968.6804,4972.4163,553.0
2025-03-03 10:55:00,4982.24,4982.24,4982.24,4982.24,100.0,4963.5397,4963.5397,4963.5397,4963.5397,100.0
2025-03-03 11:00:00,4985.91,4992.53,4980.05,4992.53,549.0,4967.196,4973.7911,4961.358,4973.7911,549.0
2025-03-03 11:05:00,4986.64,4990.2,4980.61,4990.2,300.0,4967.9232,4971.4699,4961.9159,4971.4699,300.0
2025-03-03 11:10:00,4981.79,4986.36,4976.35,4977.39,1670.0,4963.0914,4967.6443,4957.6718,4958.7079,1670.0
2025-03-03 11:15:00,4987.34,4987.34,4982.57,4982.57,200.0,4968.6206,4968.6206,4963.8685,4963.8685,200.0
2025-03-03 11:20:00,4982.57,4982.57,4982.57,4982.57,0.0,4963.8685,4963.8685,4963.8685,4963.8685,0.0
2025-03-03 11:25:00,4982.57,4982.57,4982.57,4982.57,0.0,4963.8685,4963.8685,4963.8685,4963.8685,0.0
2025-03-03 11:30:00,4987.9,4987.9,4987.9,4987.9,100.0,4969.1785,4969.1785,4969.1785,4969.1785,100.0
2025-03-03 11:35:00,4983.47,4985.0,4983.47,4985.0,203.0,4964.7651,4966.2894,4964.7651,4966.2894,203.0
2025-03-03 11:40:00,4989.1,4989.11,4979.63,4979.63,600.0,4970.374,4970.384,4960.9395,4960.9395,600.0
2025-03-03 11:45:00,4982.74,4982.74,4982.73,4982.74,300.0,4964.0379,4964.0379,4964.0279,4964.0379,300.0
2025-03-03 11:50:00,4999.37,4999.49,4999.37,4999.48,200.0,4980.6054,4980.725,4980.6054,4980.715,200.0
2025-03-03 11:55:00,4999.48,4999.48,4999.48,4999.48,0.0,4980.715,4980.715,4980.715,4980.715,0.0
2025-03-03 12:00:00,5014.3,5014.9,5009.34,5013.68,747.0,4995.4794,4996.0772,4990.538,4994.8617,747.0
2025-03-03 12:05:00,5019.32,5026.9,5016.22,5023.73,900.0,5000.4806,5008.0321,4997.3922,5004.874,900.0
2025-03-03 12:10:00,5019.09,5023.73,5019.05,5019.06,300.0,5000.2514,5004.874,5000.2116,5000.2215,300.0
2025-03-03 12:15:00,5020.41,5020.42,5020.41,5020.41,100.0,5001.5665,5001.5764,5001.5665,5001.5665,100.0
2025-03-03 12:20:00,5022.58,5022.58,5022.58,5022.58,100.0,5003.7283,5003.7283,5003.7283,5003.7283,100.0
2025-03-03 12:25:00,5024.53,5024.53,5024.52,5024.53,100.0,5005.671,5005.671,5005.661,5005.671,100.0
2025-03-03 12:30:00,5026.51,5029.9,5026.5,5027.95,300.0,5007.6436,5011.0209,5007.6336,5009.0782,300.0
2025-03-03 12:35:00,5018.89,5033.11,5018.89,5029.27,300.0,5000.0522,5014.2188,5000.0522,5010.3932,300.0
2025-03-03 12:40:00,5032.02,5033.33,5032.02,5033.33,500.0,5013.1329,5014.438,5013.1329,5014.438,500.0
2025-03-03 12:45:00,5026.81,5036.21,5026.81,5036.21,500.0,5007.9425,5017.3072,5007.9425,5017.3072,500.0
2025-03-03 12:50:00,5035.28,5035.28,5035.28,5035.28,100.0,5016.3807,5016.3807,5016.3807,5016.3807,100.0
2025-03-03 12:55:00,5030.12,5033.99,5028.99,5031.05,597.0,5011.24,5015.0955,5010.1143,5012.1665,597.0
2025-03-03 13:00:00,5031.05,5031.05,5031.05,5031.05,0.0,5012.1665,5012.1665,5012.1665,5012.1665,0.0
2025-03-03 13:05:00,5031.76,5031.76,5028.54,5029.43,1289.0,5012.8739,5012.8739,5009.666,5010.5526,1289.0
2025-03-03 13:10:00,5019.01,5019.01,5017.88,5017.88,200.0,5000.1717,5000.1717,4999.046,4999.046,200.0
2025-03-03 13:15:00,5013.15,5022.78,5013.14,5022.78,2099.0,4994.3337,5003.9276,4994.3238,5003.9276,2099.0
2025-03-03 13:20:00,5014.7,5029.85,5014.7,5025.87,400.0,4995.8779,5010.971,4995.8779,5007.006,400.0
2025-03-03 13:25:00,5014.66,5014.66,5013.04,5013.05,400.0,4995.8381,4995.8381,4994.2241,4994.2341,400.0
2025-03-03 13:30:00,5004.31,5004.31,5004.31,5004.31,100.0,4985.5269,4985.5269,4985.5269,4985.5269,100.0
2025-03-03 13:35:00,4992.52,4992.52,4992.52,4992.52,200.0,4973.7812,4973.7812,4973.7812,4973.7812,200.0
2025-03-03 13:40:00,4992.23,4992.23,4986.76,4989.93,600.0,4973.4922,4973.4922,4968.0428,4971.2009,600.0
2025-03-03 13:45:00,4986.76,4995.46,4981.71,4992.82,700.0,4968.0428,4976.7101,4963.0117,4974.08,700.0
2025-03-03 13:50:00,4997.0,4997.0,4990.8,4990.8,321.0,4978.2443,4978.2443,4972.0676,4972.0676,321.0
2025-03-03 13:55:00,4984.94,4984.94,4983.22,4983.22,200.0,4966.2296,4966.2296,4964.5161,4964.5161,200.0
2025-03-03 14:00:00,4996.95,4999.23,4996.94,4999.23,1200.0,4978.1945,4980.466,4978.1846,4980.466,1200.0
2025-03-03 14:05:00,5000.22,5016.3,5000.22,5004.4,1406.0,4981.4523,4997.4719,4981.4523,4985.6166,1406.0
2025-03-03 14:10:00,5003.28,5003.28,4996.34,4996.34,727.0,4984.5008,4984.5008,4977.5868,4977.5868,727.0
2025-03-03 14:15:00,4995.81,4995.81,4991.54,4991.77,800.0,4977.0588,4977.0588,4972.8048,4973.034,800.0
2025-03-03 14:20:00,4987.98,4988.58,4987.97,4988.58,200.0,4969.2582,4969.8559,4969.2482,4969.8559,200.0
2025-03-03 14:25:00,4988.58,4988.58,4987.08,4987.47,800.0,4969.8559,4969.8559,4968.3616,4968.7501,800.0
2025-03-03 14:30:00,4991.0,5006.47,4991.0,5006.47,200.0,4972.2669,4987.6788,4972.2669,4987.6788,200.0
2025-03-03 14:35:00,4995.71,4995.71,4995.7,4995.71,338.0,4976.9592,4976.9592,4976.9492,4976.9592,338.0
2025-03-03 14:40:00,5002.59,5002.59,5002.59,5002.59,100.0,4983.8134,4983.8134,4983.8134,4983.8134,100.0
2025-03-03 14:45:00,5001.17,5002.69,5000.0,5000.0,488.0,4982.3987,4983.913,4981.2331,4981.2331,488.0
2025-03-03 14:50:00,5005.52,5005.52,4997.79,5001.17,400.0,4986.7324,4986.7324,4979.0314,4982.3987,400.0
2025-03-03 14:55:00,4992.03,4992.15,4983.44,4992.11,2320.0,4973.293,4973.4125,4964.7352,4973.3727,2320.0
2025-03-03 15:00:00,4977.74,4977.74,4962.54,4963.34,1000.0,4959.0566,4959.0566,4943.9137,4944.7107,1000.0
2025-03-03 15:05:00,4962.02,4972.7,4958.66,4958.66,1533.0,4943.3956,4954.0355,4940.0482,4940.0482,1533.0
2025-03-03 15:10:00,4956.75,4956.75,4952.85,4952.85,300.0,4938.1454,4938.1454,4934.2601,4934.2601,300.0
2025-03-03 15:15:00,4952.5,4958.71,4951.53,4958.71,300.0,4933.9114,4940.0981,4932.945,4940.0981,300.0
2025-03-03 15:20:00,4947.0,4947.0,4939.29,4939.29,400.0,4928.432,4928.432,4920.7509,4920.7509,400.0
2025-03-03 15:25:00,4928.99,4932.6,4914.67,4916.96,1442.0,4910.4896,4914.0861,4896.2234,4898.5048,1442.0
2025-03-03 15:30:00,4922.15,4923.2,4922.02,4923.2,446.0,4903.6753,4904.7213,4903.5458,4904.7213,446.0
2025-03-03 15:35:00,4923.75,4932.85,4920.35,4920.35,2248.0,4905.2693,4914.3351,4901.882,4901.882,2248.0
2025-03-03 15:40:00,4919.31,4920.74,4914.1,4920.27,600.0,4900.8459,4902.2706,4895.6555,4901.8023,600.0
2025-03-03 15:45:00,4925.61,4950.11,4925.6,4950.11,3635.0,4907.1223,4931.5303,4907.1123,4931.5303,3635.0
2025-03-03 15:50:00,4937.42,4952.13,4925.79,4949.36,7570.0,4918.888,4933.5428,4907.3016,4930.7832,7570.0
2025-03-03 15:55:00,4946.42,4952.16,4940.0,4947.05,2915.0,4927.8542,4933.5726,4921.4583,4928.4818,2915.0
2025-03-04 09:30:00,4849.42,4874.98,4831.08,4863.95,17149.0,4831.2183,4856.6823,4812.9471,4845.6937,17149.0
2025-03-04 09:35:00,4850.79,4879.98,4831.85,4854.11,7654.0,4832.5831,4861.6636,4813.7142,4835.8907,7654.0
2025-03-04 09:40:00,4864.55,4864.55,4790.64,4800.0,2200.0,4846.2915,4846.2915,4772.6589,4781.9838,2200.0
2025-03-04 09:45:00,4812.79,4819.97,4798.19,4800.26,3268.0,4794.7258,4801.8788,4780.1806,4782.2428,3268.0
2025-03-04 09:50:00,4811.45,4826.69,4792.42,4812.81,7186.0,4793.3908,4808.5736,4774.4322,4794.7457,7186.0
2025-03-04 09:55:00,4820.11,4824.13,4811.1,4821.28,1100.0,4802.0183,4806.0232,4793.0421,4803.1839,1100.0
2025-03-04 10:00:00,4810.65,4854.2,4804.93,4851.02,4644.0,4792.5938,4835.9803,4786.8953,4832.8123,4644.0
2025-03-04 10:05:00,4840.19,4840.19,4813.29,4824.5,786.0,4822.0229,4822.0229,4795.2239,4806.3918,786.0
2025-03-04 10:10:00,4826.51,4853.02,4826.51,4852.57,1471.0,4808.3943,4834.8048,4808.3943,4834.3564,1471.0
2025-03-04 10:15:00,4855.49,4855.49,4820.26,4833.27,875.0,4837.2655,4837.2655,4802.1677,4815.1289,875.0
2025-03-04 10:20:00,4824.91,4829.67,4818.69,4829.08,2926.0,4806.8003,4811.5424,4800.6036,4810.9546,2926.0
2025-03-04 10:25:00,4829.08,4837.02,4812.28,4819.25,2245.0,4810.9546,4818.8648,4794.2177,4801.1615,2245.0
2025-03-04 10:30:00,4822.52,4840.02,4822.52,4839.17,1915.0,4804.4192,4821.8535,4804.4192,4821.0067,1915.0
2025-03-04 10:35:00,4836.32,4838.04,4819.82,4833.65,1033.0,4818.1674,4819.881,4801.7294,4815.5075,1033.0
2025-03-04 10:40:00,4832.05,4847.78,4826.7,4847.78,2089.0,4813.9135,4829.5844,4808.5835,4829.5844,2089.0
2025-03-04 10:45:00,4849.78,4865.73,4841.54,4865.73,2538.0,4831.5769,4847.467,4823.3678,4847.467,2538.0
2025-03-04 10:50:00,4854.45,4854.45,4835.42,4835.42,900.0,4836.2294,4836.2294,4817.2708,4817.2708,900.0
2025-03-04 10:55:00,4847.4,4847.4,4847.4,4847.4,100.0,4829.2058,4829.2058,4829.2058,4829.2058,100.0
2025-03-04 11:00:00,4843.83,4846.43,4831.73,4846.43,600.0,4825.6492,4828.2395,4813.5947,4828.2395,600.0
2025-03-04 11:05:00,4834.23,4838.54,4834.23,4835.87,392.0,4816.0853,4820.3791,4816.0853,4817.7191,392.0
2025-03-04 11:10:00,4831.04,4854.24,4823.11,4854.24,1703.0,4812.9073,4836.0202,4805.007,4836.0202,1703.0
2025-03-04 11:15:00,4852.21,4865.04,4838.4,4857.89,3808.0,4833.9978,4846.7796,4820.2396,4839.6565,3808.0
2025-03-04 11:20:00,4840.88,4840.88,4839.74,4839.74,300.0,4822.7103,4822.7103,4821.5746,4821.5746,300.0
2025-03-04 11:25:00,4835.29,4835.29,4825.6,4833.55,997.0,4817.1413,4817.1413,4807.4877,4815.4078,997.0
2025-03-04 11:30:00,4830.46,4858.35,4830.46,4847.97,1050.0,4812.3294,4840.1147,4812.3294,4829.7737,1050.0
2025-03-04 11:35:00,4847.79,4847.79,4844.05,4845.8,800.0,4829.5944,4829.5944,4825.8684,4827.6119,800.0
2025-03-04 11:40:00,4852.51,4867.55,4852.51,4867.55,2642.0,4834.2967,4849.2802,4834.2967,4849.2802,2642.0
2025-03-04 11:45:00,4871.99,4880.84,4867.77,4875.48,2562.0,4853.7036,4862.5203,4849.4994,4857.1805,2562.0
2025-03-04 11:50:00,4875.48,4879.13,4863.2,4875.6,2419.0,4857.1805,4860.8168,4844.9465,4857.3,2419.0
2025-03-04 11:55:00,4878.67,4883.67,4875.97,4876.03,800.0,4860.3585,4865.3397,4857.6686,4857.7284,800.0
2025-03-04 12:00:00,4876.11,4876.11,4870.5,4870.5,200.0,4857.8081,4857.8081,4852.2191,4852.2191,200.0
2025-03-04 12:05:00,4868.55,4870.52,4860.34,4860.34,700.0,4850.2765,4852.2391,4842.0973,4842.0973,700.0
2025-03-04 12:10:00,4869.69,4873.97,4867.57,4873.97,1200.0,4851.4122,4855.6761,4849.3001,4855.6761,1200.0
2025-03-04 12:15:00,4874.93,4883.67,4874.93,4883.67,200.0,4856.6325,4865.3397,4856.6325,4865.3397,200.0
2025-03-04 12:20:00,4882.88,4890.66,4882.34,4883.19,1632.0,4864.5527,4872.3035,4864.0147,4864.8615,1632.0
2025-03-04 12:25:00,4893.97,4898.96,4889.75,4891.25,924.0,4875.6011,4880.5723,4871.3969,4872.8913,924.0
2025-03-04 12:30:00,4891.06,4891.99,4891.06,4891.99,343.0,4872.702,4873.6285,4872.702,4873.6285,343.0
2025-03-04 12:35:00,4895.71,4895.71,4886.49,4886.49,300.0,4877.3345,4877.3345,4868.1491,4868.1491,300.0
2025-03-04 12:40:00,4889.08,4900.0,4877.02,4883.82,1300.0,4870.7294,4881.6084,4858.7147,4865.4891,1300.0
2025-03-04 12:45:00,4889.57,4894.7,4889.57,4889.8,579.0,4871.2176,4876.3283,4871.2176,4871.4467,579.0
2025-03-04 12:50:00,4889.8,4889.8,4889.8,4889.8,0.0,4871.4467,4871.4467,4871.4467,4871.4467,0.0
2025-03-04 12:55:00,4882.4,4882.4,4880.3,4880.3,300.0,4864.0745,4864.0745,4861.9824,4861.9824,300.0
2025-03-04 13:00:00,4880.3,4880.3,4880.3,4880.3,0.0,4861.9824,4861.9824,4861.9824,4861.9824,0.0
2025-03-04 13:05:00,4892.53,4897.64,4892.52,4897.64,200.0,4874.1665,4879.2573,4874.1565,4879.2573,200.0
2025-03-04 13:10:00,4899.6,4905.92,4899.6,4905.92,809.0,4881.2099,4887.5062,4881.2099,4887.5062,809.0
2025-03-04 13:15:00,4907.89,4907.89,4900.25,4900.25,810.0,4889.4688,4889.4688,4881.8575,4881.8575,810.0
2025-03-04 13:20:00,4903.37,4903.37,4903.37,4903.37,100.0,4884.9658,4884.9658,4884.9658,4884.9658,100.0
2025-03-04 13:25:00,4894.45,4900.05,4888.67,4888.67,300.0,4876.0792,4881.6582,4870.3209,4870.3209,300.0
2025-03-04 13:30:00,4881.24,4881.25,4880.65,4880.66,200.0,4862.9188,4862.9288,4862.331,4862.341,200.0
2025-03-04 13:35:00,4895.61,4895.61,4895.6,4895.61,100.0,4877.2349,4877.2349,4877.2249,4877.2349,100.0
2025-03-04 13:40:00,4902.66,4906.43,4902.66,4902.73,800.0,4884.2584,4888.0143,4884.2584,4884.3282,800.0
2025-03-04 13:45:00,4911.73,4911.73,4911.73,4911.73,100.0,4893.2944,4893.2944,4893.2944,4893.2944,100.0
2025-03-04 13:50:00,4911.73,4915.91,4911.73,4915.91,600.0,4893.2944,4897.4587,4893.2944,4897.4587,600.0
2025-03-04 13:55:00,4920.0,4939.87,4920.0,4931.11,1400.0,4901.5334,4921.3288,4901.5334,4912.6017,1400.0
2025-03-04 14:00:00,4931.11,4936.0,4931.11,4931.77,1500.0,4912.6017,4917.4733,4912.6017,4913.2592,1500.0
2025-03-04 14:05:00,4934.64,4947.0,4932.84,4946.4,2143.0,4916.1184,4928.432,4914.3252,4927.8343,2143.0
2025-03-04 14:10:00,4949.52,4967.95,4943.49,4967.95,2300.0,4930.9426,4949.3034,4924.9352,4949.3034,2300.0
2025-03-04 14:15:00,4957.92,4957.92,4945.14,4945.14,723.0,4939.311,4939.311,4926.579,4926.579,723.0
2025-03-04 14:20:00,4941.06,4957.38,4941.06,4948.24,500.0,4922.5143,4938.773,4922.5143,4929.6674,500.0
2025-03-04 14:25:00,4957.23,4957.23,4935.7,4935.7,2096.0,4938.6236,4938.6236,4917.1744,4917.1744,2096.0
2025-03-04 14:30:00,4934.08,4934.08,4930.4,4930.41,1350.0,4915.5605,4915.5605,4911.8943,4911.9043,1350.0
2025-03-04 14:35:00,4930.41,4930.41,4928.98,4930.31,426.0,4911.9043,4911.9043,4910.4796,4911.8047,426.0
2025-03-04 14:40:00,4936.33,4945.47,4933.46,4938.96,880.0,4917.8021,4926.9078,4914.9428,4920.4222,880.0
2025-03-04 14:45:00,4939.91,4945.13,4933.25,4933.25,700.0,4921.3686,4926.569,4914.7336,4914.7336,700.0
2025-03-04 14:50:00,4933.7,4933.71,4933.7,4933.7,303.0,4915.1819,4915.1919,4915.1819,4915.1819,303.0
2025-03-04 14:55:00,4933.7,4933.7,4933.7,4933.7,0.0,4915.1819,4915.1819,4915.1819,4915.1819,0.0
2025-03-04 15:00:00,4933.78,4943.05,4927.89,4927.89,1333.0,4915.2616,4924.4968,4909.3937,4909.3937,1333.0
2025-03-04 15:05:00,4931.75,4953.66,4931.75,4939.02,2856.0,4913.2392,4935.067,4913.2392,4920.482,2856.0
2025-03-04 15:10:00,4936.36,4939.08,4935.07,4935.07,300.0,4917.8319,4920.5417,4916.5468,4916.5468,300.0
2025-03-04 15:15:00,4941.59,4957.39,4941.59,4947.36,2697.0,4923.0423,4938.783,4923.0423,4928.7907,2697.0
2025-03-04 15:20:00,4947.46,4955.41,4947.46,4955.41,400.0,4928.8903,4936.8104,4928.8903,4936.8104,400.0
2025-03-04 15:25:00,4958.73,4958.73,4941.14,4941.15,500.0,4940.118,4940.118,4922.594,4922.604,500.0
2025-03-04 15:30:00,4924.81,4927.98,4924.8,4924.8,300.0,4906.3253,4909.4834,4906.3153,4906.3153,300.0
2025-03-04 15:35:00,4932.77,4932.77,4916.66,4917.91,436.0,4914.2554,4914.2554,4898.2059,4899.4512,436.0
2025-03-04 15:40:00,4914.49,4919.31,4910.0,4919.31,1013.0,4896.044,4900.8459,4891.5709,4900.8459,1013.0
2025-03-04 15:45:00,4912.09,4912.09,4912.09,4912.09,200.0,4893.653,4893.653,4893.653,4893.653,200.0
2025-03-04 15:50:00,4902.3,4909.01,4885.03,4890.92,1734.0,4883.8998,4890.5846,4866.6946,4872.5625,1734.0
2025-03-04 15:55:00,4893.16,4901.77,4893.15,4894.7,1800.0,4874.7941,4883.3718,4874.7841,4876.3283,1800.0
2025-03-05 09:30:00,4894.61,4895.02,4894.61,4895.02,2797.0,4876.2386,4876.6471,4876.2386,4876.6471,2797.0
2025-03-05 09:35:00,4867.62,4867.62,4842.24,4844.39,599.0,4849.35,4849.35,4824.0652,4826.2071,599.0
2025-03-05 09:40:00,4890.0,4897.77,4876.62,4897.77,600.0,4871.646,4879.3868,4858.3162,4879.3868,600.0
2025-03-05 09:45:00,4875.83,4875.83,4869.14,4869.14,200.0,4857.5291,4857.5291,4850.8642,4850.8642,200.0
2025-03-05 09:50:00,4855.24,4878.46,4852.56,4878.45,500.0,4837.0164,4860.1493,4834.3465,4860.1393,500.0
2025-03-05 09:55:00,4857.46,4872.29,4847.67,4850.64,1100.0,4839.2281,4854.0024,4829.4748,4832.4337,1100.0
2025-03-05 10:00:00,4858.23,4880.11,4856.88,4857.59,1350.0,4839.9952,4861.7931,4838.6503,4839.3576,1350.0
2025-03-05 10:05:00,4876.77,4896.54,4876.77,4896.54,200.0,4858.4656,4878.1614,4858.4656,4878.1614,200.0
2025-03-05 10:10:00,4882.84,4906.36,4882.84,4906.36,700.0,4864.5128,4887.9445,4864.5128,4887.9445,700.0
2025-03-05 10:15:00,4884.03,4884.03,4882.63,4882.63,200.0,4865.6984,4865.6984,4864.3036,4864.3036,200.0
2025-03-05 10:20:00,4880.61,4880.61,4880.6,4880.61,171.0,4862.2912,4862.2912,4862.2812,4862.2912,171.0
2025-03-05 10:25:00,4879.7,4879.7,4879.7,4879.7,100.0,4861.3846,4861.3846,4861.3846,4861.3846,100.0
2025-03-05 10:30:00,4866.15,4866.15,4864.33,4864.34,200.0,4847.8855,4847.8855,4846.0723,4846.0823,200.0
2025-03-05 10:35:00,4863.83,4887.81,4863.83,4886.52,400.0,4845.5742,4869.4642,4845.5742,4868.179,400.0
2025-03-05 10:40:00,4886.52,4886.52,4871.59,4879.67,758.0,4868.179,4868.179,4853.3051,4861.3547,758.0
2025-03-05 10:45:00,4883.75,4883.75,4866.43,4866.43,479.0,4865.4194,4865.4194,4848.1644,4848.1644,479.0
2025-03-05 10:50:00,4874.47,4882.1,4874.46,4882.1,572.0,4856.1742,4863.7756,4856.1643,4863.7756,572.0
2025-03-05 10:55:00,4887.03,4887.52,4884.54,4887.52,2000.0,4868.6871,4869.1753,4866.2064,4869.1753,2000.0
2025-03-05 11:00:00,4863.99,4863.99,4863.74,4863.74,200.0,4845.7336,4845.7336,4845.4845,4845.4845,200.0
2025-03-05 11:05:00,4863.74,4863.74,4863.74,4863.74,0.0,4845.4845,4845.4845,4845.4845,4845.4845,0.0
2025-03-05 11:10:00,4862.95,4862.95,4860.65,4860.65,921.0,4844.6975,4844.6975,4842.4061,4842.4061,921.0
2025-03-05 11:15:00,4857.0,4857.0,4857.0,4857.0,100.0,4838.7698,4838.7698,4838.7698,4838.7698,100.0
2025-03-05 11:20:00,4857.0,4857.0,4857.0,4857.0,0.0,4838.7698,4838.7698,4838.7698,4838.7698,0.0
2025-03-05 11:25:00,4857.0,4857.0,4857.0,4857.0,0.0,4838.7698,4838.7698,4838.7698,4838.7698,0.0
2025-03-05 11:30:00,4860.49,4860.49,4856.53,4859.58,400.0,4842.2467,4842.2467,4838.3016,4841.3401,400.0
2025-03-05 11:35:00,4859.51,4865.67,4859.5,4865.66,600.0,4841.2704,4847.4073,4841.2604,4847.3973,600.0
2025-03-05 11:40:00,4879.08,4879.08,4871.74,4871.74,300.0,4860.7669,4860.7669,4853.4545,4853.4545,300.0
2025-03-05 11:45:00,4882.74,4884.86,4880.3,4884.86,402.0,4864.4132,4866.5252,4861.9824,4866.5252,402.0
2025-03-05 11:50:00,4870.43,4870.43,4870.43,4870.43,100.0,4852.1494,4852.1494,4852.1494,4852.1494,100.0
2025-03-05 11:55:00,4879.99,4879.99,4879.98,4879.99,100.0,4861.6735,4861.6735,4861.6636,4861.6735,100.0
2025-03-05 12:00:00,4879.99,4879.99,4879.99,4879.99,0.0,4861.6735,4861.6735,4861.6735,4861.6735,0.0
2025-03-05 12:05:00,4879.99,4879.99,4879.99,4879.99,0.0,4861.6735,4861.6735,4861.6735,4861.6735,0.0
2025-03-05 12:10:00,4886.98,4886.98,4879.28,4879.28,300.0,4868.6373,4868.6373,4860.9662,4860.9662,300.0
2025-03-05 12:15:00,4882.14,4885.3,4882.14,4885.3,200.0,4863.8155,4866.9636,4863.8155,4866.9636,200.0
2025-03-05 12:20:00,4888.97,4889.0,4886.45,4889.0,300.0,4870.6198,4870.6497,4868.1093,4870.6497,300.0
2025-03-05 12:25:00,4894.82,4900.01,4894.82,4900.01,200.0,4876.4479,4881.6184,4876.4479,4881.6184,200.0
2025-03-05 12:30:00,4905.0,4911.75,4905.0,4911.75,200.0,4886.5897,4893.3143,4886.5897,4893.3143,200.0
2025-03-05 12:35:00,4911.75,4911.75,4911.75,4911.75,0.0,4893.3143,4893.3143,4893.3143,4893.3143,0.0
2025-03-05 12:40:00,4911.99,4913.79,4911.99,4913.79,200.0,4893.5534,4895.3467,4893.5534,4895.3467,200.0
2025-03-05 12:45:00,4905.46,4905.46,4904.47,4904.47,300.0,4887.0479,4887.0479,4886.0616,4886.0616,300.0
2025-03-05 12:50:00,4920.0,4924.6,4920.0,4924.6,300.0,4901.5334,4906.1161,4901.5334,4906.1161,300.0
2025-03-05 12:55:00,4908.74,4918.59,4908.4,4918.59,300.0,4890.3156,4900.1286,4889.9769,4900.1286,300.0
2025-03-05 13:00:00,4918.59,4918.59,4918.59,4918.59,0.0,4900.1286,4900.1286,4900.1286,4900.1286,0.0
2025-03-05 13:05:00,4924.28,4924.28,4895.07,4910.84,911.0,4905.7973,4905.7973,4876.6969,4892.4077,911.0
2025-03-05 13:10:00,4908.87,4914.05,4908.87,4914.05,300.0,4890.4451,4895.6057,4890.4451,4895.6057,300.0
2025-03-05 13:15:00,4914.05,4914.05,4914.05,4914.05,0.0,4895.6057,4895.6057,4895.6057,4895.6057,0.0
2025-03-05 13:20:00,4914.05,4914.05,4914.05,4914.05,0.0,4895.6057,4895.6057,4895.6057,4895.6057,0.0
2025-03-05 13:25:00,4914.05,4914.05,4914.05,4914.05,0.0,4895.6057,4895.6057,4895.6057,4895.6057,0.0
2025-03-05 13:30:00,4927.01,4927.01,4901.82,4901.82,399.0,4908.517,4908.517,4883.4216,4883.4216,399.0
2025-03-05 13:35:00,4903.06,4903.06,4903.05,4903.06,100.0,4884.6569,4884.6569,4884.647,4884.6569,100.0
2025-03-05 13:40:00,4905.56,4905.57,4905.56,4905.56,107.0,4887.1475,4887.1575,4887.1475,4887.1475,107.0
2025-03-05 13:45:00,4913.17,4913.17,4913.17,4913.17,100.0,4894.729,4894.729,4894.729,4894.729,100.0
2025-03-05 13:50:00,4919.51,4919.51,4919.51,4919.51,100.0,4901.0452,4901.0452,4901.0452,4901.0452,100.0
2025-03-05 13:55:00,4917.1,4918.62,4917.1,4917.47,600.0,4898.6442,4900.1585,4898.6442,4899.0128,600.0
2025-03-05 14:00:00,4917.12,4917.12,4917.12,4917.12,100.0,4898.6642,4898.6642,4898.6642,4898.6642,100.0
2025-03-05 14:05:00,4936.85,4944.0,4936.84,4944.0,200.0,4918.3201,4925.4433,4918.3101,4925.4433,200.0
2025-03-05 14:10:00,4940.22,4949.48,4933.45,4949.48,1300.0,4921.6775,4930.9027,4914.9329,4930.9027,1300.0
2025-03-05 14:15:00,4945.01,4945.01,4920.7,4925.64,1200.0,4926.4495,4926.4495,4902.2307,4907.1522,1200.0
2025-03-05 14:20:00,4930.0,4938.74,4923.96,4932.05,900.0,4911.4958,4920.203,4905.4785,4913.5381,900.0
2025-03-05 14:25:00,4939.71,4940.4,4932.79,4932.8,300.0,4921.1694,4921.8568,4914.2753,4914.2853,300.0
2025-03-05 14:30:00,4929.96,4932.17,4929.96,4932.17,200.0,4911.456,4913.6577,4911.456,4913.6577,200.0
2025-03-05 14:35:00,4932.17,4932.17,4932.17,4932.17,0.0,4913.6577,4913.6577,4913.6577,4913.6577,0.0
2025-03-05 14:40:00,4932.21,4932.21,4930.55,4930.55,200.0,4913.6975,4913.6975,4912.0438,4912.0438,200.0
2025-03-05 14:45:00,4930.55,4930.55,4930.55,4930.55,0.0,4912.0438,4912.0438,4912.0438,4912.0438,0.0
2025-03-05 14:50:00,4933.55,4933.55,4932.57,4932.57,300.0,4915.0325,4915.0325,4914.0562,4914.0562,300.0
2025-03-05 14:55:00,4932.57,4932.57,4932.57,4932.57,0.0,4914.0562,4914.0562,4914.0562,4914.0562,0.0
2025-03-05 15:00:00,4925.86,4925.86,4925.61,4925.61,200.0,4907.3714,4907.3714,4907.1223,4907.1223,200.0
2025-03-05 15:05:00,4907.39,4907.39,4907.39,4907.39,100.0,4888.9707,4888.9707,4888.9707,4888.9707,100.0
2025-03-05 15:10:00,4926.47,4933.36,4926.47,4930.39,800.0,4907.9791,4914.8432,4907.9791,4911.8844,800.0
2025-03-05 15:15:00,4931.36,4931.37,4911.63,4911.63,400.0,4912.8507,4912.8607,4893.1948,4893.1948,400.0
2025-03-05 15:20:00,4911.22,4911.22,4911.22,4911.22,100.0,4892.7863,4892.7863,4892.7863,4892.7863,100.0
2025-03-05 15:25:00,4924.61,4924.61,4922.83,4922.83,400.0,4906.126,4906.126,4904.3527,4904.3527,400.0
2025-03-05 15:30:00,4908.72,4908.72,4908.72,4908.72,202.0,4890.2957,4890.2957,4890.2957,4890.2957,202.0
2025-03-05 15:35:00,4904.55,4913.03,4904.55,4913.03,800.0,4886.1413,4894.5895,4886.1413,4894.5895,800.0
2025-03-05 15:40:00,4912.74,4919.88,4910.19,4910.2,1400.0,4894.3006,4901.4138,4891.7602,4891.7701,1400.0
2025-03-05 15:45:00,4907.47,4908.96,4907.21,4908.95,649.0,4889.0504,4890.5348,4888.7914,4890.5248,649.0
2025-03-05 15:50:00,4910.14,4910.74,4885.4,4910.74,4724.0,4891.7104,4892.3081,4867.0632,4892.3081,4724.0
2025-03-05 15:55:00,4913.2,4924.59,4913.0,4916.37,2736.0,4894.7589,4906.1061,4894.5596,4897.917,2736.0
2025-03-06 09:30:00,4816.01,4847.59,4815.71,4815.71,3705.0,4797.9337,4829.3951,4797.6348,4797.6348,3705.0
2025-03-06 09:35:00,4792.17,4792.17,4770.08,4788.71,1500.0,4774.1831,4774.1831,4752.1761,4770.7361,1500.0
2025-03-06 09:40:00,4784.96,4784.96,4759.79,4773.04,2065.0,4767.0002,4767.0002,4741.9247,4755.1249,2065.0
2025-03-06 09:45:00,4759.0,4767.01,4756.28,4766.15,850.0,4741.1376,4749.1176,4738.4279,4748.2608,850.0
2025-03-06 09:50:00,4778.5,4795.87,4775.98,4785.04,1253.0,4760.5645,4777.8693,4758.0539,4767.0799,1253.0
2025-03-06 09:55:00,4810.17,4810.18,4789.0,4795.88,500.0,4792.1156,4792.1255,4771.025,4777.8792,500.0
2025-03-06 10:00:00,4795.78,4813.62,4794.63,4813.62,400.0,4777.7796,4795.5526,4776.6339,4795.5526,400.0
2025-03-06 10:05:00,4836.52,4850.83,4836.52,4850.83,500.0,4818.3667,4832.623,4818.3667,4832.623,500.0
2025-03-06 10:10:00,4844.49,4857.27,4844.49,4857.27,200.0,4826.3068,4839.0388,4826.3068,4839.0388,200.0
2025-03-06 10:15:00,4848.3,4856.81,4843.56,4851.79,768.0,4830.1025,4838.5805,4825.3803,4833.5794,768.0
2025-03-06 10:20:00,4871.71,4871.71,4848.4,4858.78,948.0,4853.4246,4853.4246,4830.2021,4840.5431,948.0
2025-03-06 10:25:00,4869.98,4870.6,4849.47,4866.11,1200.0,4851.7011,4852.3188,4831.2681,4847.8456,1200.0
2025-03-06 10:30:00,4860.51,4866.11,4846.62,4847.76,1276.0,4842.2666,4847.8456,4828.4288,4829.5645,1276.0
2025-03-06 10:35:00,4852.87,4862.36,4847.76,4862.36,2581.0,4834.6553,4844.1097,4829.5645,4844.1097,2581.0
2025-03-06 10:40:00,4862.36,4862.36,4843.35,4854.44,820.0,4844.1097,4844.1097,4825.171,4836.2194,820.0
2025-03-06 10:45:00,4850.16,4860.0,4845.96,4860.0,660.0,4831.9555,4841.7586,4827.7713,4841.7586,660.0
2025-03-06 10:50:00,4859.5,4859.5,4841.17,4842.47,1372.0,4841.2604,4841.2604,4822.9992,4824.2944,1372.0
2025-03-06 10:55:00,4840.72,4840.72,4837.72,4839.92,690.0,4822.5509,4822.5509,4819.5622,4821.7539,690.0
2025-03-06 11:00:00,4840.28,4843.8,4839.2,4840.71,1108.0,4822.1126,4825.6194,4821.0366,4822.541,1108.0
2025-03-06 11:05:00,4849.16,4849.16,4845.12,4845.46,400.0,4830.9592,4830.9592,4826.9344,4827.2731,400.0
2025-03-06 11:10:00,4843.59,4843.59,4831.04,4833.14,400.0,4825.4101,4825.4101,4812.9073,4814.9994,400.0
2025-03-06 11:15:00,4833.95,4833.96,4833.95,4833.95,100.0,4815.8063,4815.8163,4815.8063,4815.8063,100.0
2025-03-06 11:20:00,4830.46,4830.46,4814.17,4814.17,587.0,4812.3294,4812.3294,4796.1006,4796.1006,587.0
2025-03-06 11:25:00,4818.23,4824.49,4803.96,4824.49,2760.0,4800.1453,4806.3818,4785.9289,4806.3818,2760.0
2025-03-06 11:30:00,4818.34,4830.78,4813.44,4823.16,948.0,4800.2549,4812.6482,4795.3733,4805.0568,948.0
2025-03-06 11:35:00,4823.16,4823.16,4823.16,4823.16,0.0,4805.0568,4805.0568,4805.0568,4805.0568,0.0
2025-03-06 11:40:00,4829.0,4829.0,4809.4,4813.14,400.0,4810.8749,4810.8749,4791.3485,4795.0744,400.0
2025-03-06 11:45:00,4824.72,4824.72,4814.94,4816.31,600.0,4806.611,4806.611,4796.8677,4798.2325,600.0
2025-03-06 11:50:00,4810.02,4810.02,4795.79,4795.79,500.0,4791.9661,4791.9661,4777.7896,4777.7896,500.0
2025-03-06 11:55:00,4795.79,4795.79,4795.79,4795.79,0.0,4777.7896,4777.7896,4777.7896,4777.7896,0.0
2025-03-06 12:00:00,4800.7,4800.71,4785.14,4794.08,721.0,4782.6811,4782.6911,4767.1795,4776.086,721.0
2025-03-06 12:05:00,4773.11,4773.19,4766.0,4771.57,1113.0,4755.1947,4755.2744,4748.1114,4753.6605,1113.0
2025-03-06 12:10:00,4768.94,4774.52,4768.75,4768.75,640.0,4751.0403,4756.5994,4750.8511,4750.8511,640.0
2025-03-06 12:15:00,4768.75,4768.75,4768.75,4768.75,0.0,4750.8511,4750.8511,4750.8511,4750.8511,0.0
2025-03-06 12:20:00,4794.66,4794.66,4794.66,4794.66,100.0,4776.6638,4776.6638,4776.6638,4776.6638,100.0
2025-03-06 12:25:00,4795.15,4795.16,4775.86,4775.86,1548.0,4777.152,4777.1619,4757.9344,4757.9344,1548.0
2025-03-06 12:30:00,4775.09,4780.09,4773.04,4773.04,722.0,4757.1673,4762.1485,4755.1249,4755.1249,722.0
2025-03-06 12:35:00,4774.33,4774.33,4765.15,4765.15,200.0,4756.4101,4756.4101,4747.2646,4747.2646,200.0
2025-03-06 12:40:00,4780.62,4783.98,4780.62,4783.98,800.0,4762.6765,4766.0239,4762.6765,4766.0239,800.0
2025-03-06 12:45:00,4770.54,4770.54,4770.54,4770.54,190.0,4752.6343,4752.6343,4752.6343,4752.6343,190.0
2025-03-06 12:50:00,4777.66,4777.66,4764.31,4764.32,1710.0,4759.7276,4759.7276,4746.4277,4746.4377,1710.0
2025-03-06 12:55:00,4773.08,4778.24,4763.63,4769.21,467.0,4755.1648,4760.3054,4745.7503,4751.3093,467.0
2025-03-06 13:00:00,4784.68,4784.68,4784.68,4784.68,100.0,4766.7213,4766.7213,4766.7213,4766.7213,100.0
2025-03-06 13:05:00,4771.04,4778.98,4769.29,4775.24,827.0,4753.1325,4761.0427,4751.389,4757.3167,827.0
2025-03-06 13:10:00,4776.2,4776.2,4776.2,4776.2,100.0,4758.2731,4758.2731,4758.2731,4758.2731,100.0
2025-03-06 13:15:00,4774.61,4775.82,4774.61,4775.82,527.0,4756.6891,4757.8945,4756.6891,4757.8945,527.0
2025-03-06 13:20:00,4772.07,4784.31,4772.07,4784.31,300.0,4754.1586,4766.3526,4754.1586,4766.3526,300.0
2025-03-06 13:25:00,4776.14,4776.14,4776.14,4776.14,100.0,4758.2133,4758.2133,4758.2133,4758.2133,100.0
2025-03-06 13:30:00,4776.14,4776.14,4776.14,4776.14,0.0,4758.2133,4758.2133,4758.2133,4758.2133,0.0
2025-03-06 13:35:00,4768.99,4768.99,4752.28,4759.13,659.0,4751.0901,4751.0901,4734.4429,4741.2672,659.0
2025-03-06 13:40:00,4752.81,4752.86,4752.81,4752.86,212.0,4734.9709,4735.0207,4734.9709,4735.0207,212.0
2025-03-06 13:45:00,4759.86,4765.31,4759.86,4765.31,200.0,4741.9944,4747.424,4741.9944,4747.424,200.0
2025-03-06 13:50:00,4765.31,4765.31,4765.31,4765.31,0.0,4747.424,4747.424,4747.424,4747.424,0.0
2025-03-06 13:55:00,4760.91,4766.97,4757.63,4766.97,600.0,4743.0405,4749.0777,4739.7728,4749.0777,600.0
2025-03-06 14:00:00,4763.3,4763.3,4748.26,4748.27,500.0,4745.4215,4745.4215,4730.438,4730.4479,500.0
2025-03-06 14:05:00,4748.27,4748.47,4747.55,4748.47,520.0,4730.4479,4730.6472,4729.7306,4730.6472,520.0
2025-03-06 14:10:00,4745.69,4748.61,4738.82,4743.83,1500.0,4727.8776,4730.7866,4721.0334,4726.0246,1500.0
2025-03-06 14:15:00,4739.77,4739.77,4739.5,4739.5,200.0,4721.9798,4721.9798,4721.7108,4721.7108,200.0
2025-03-06 14:20:00,4744.28,4744.28,4735.27,4735.27,200.0,4726.4729,4726.4729,4717.4967,4717.4967,200.0
2025-03-06 14:25:00,4732.07,4732.07,4720.0,4723.07,808.0,4714.3087,4714.3087,4702.284,4705.3425,808.0
2025-03-06 14:30:00,4721.0,4721.0,4721.0,4721.0,100.0,4703.2803,4703.2803,4703.2803,4703.2803,100.0
2025-03-06 14:35:00,4715.0,4718.28,4703.08,4708.81,4843.0,4697.3028,4700.5705,4685.4275,4691.136,4843.0
2025-03-06 14:40:00,4709.25,4724.52,4709.25,4724.52,1330.0,4691.5744,4706.7871,4691.5744,4706.7871,1330.0
2025-03-06 14:45:00,4734.47,4739.94,4726.4,4737.24,1765.0,4716.6997,4722.1492,4708.66,4719.4593,1765.0
2025-03-06 14:50:00,4745.8,4758.62,4745.8,4757.88,400.0,4727.9872,4740.7591,4727.9872,4740.0218,400.0
2025-03-06 14:55:00,4746.57,4746.57,4735.03,4743.45,695.0,4728.7543,4728.7543,4717.2576,4725.646,695.0
2025-03-06 15:00:00,4720.0,4722.72,4718.19,4718.2,1246.0,4702.284,4704.9938,4700.4808,4700.4908,1246.0
2025-03-06 15:05:00,4717.36,4724.43,4711.18,4711.18,760.0,4699.6539,4706.6974,4693.4971,4693.4971,760.0
2025-03-06 15:10:00,4721.69,4722.55,4721.69,4722.55,200.0,4703.9677,4704.8245,4703.9677,4704.8245,200.0
2025-03-06 15:15:00,4715.14,4718.26,4710.96,4716.59,4000.0,4697.4423,4700.5506,4693.278,4698.8868,4000.0
2025-03-06 15:20:00,4711.38,4711.38,4701.0,4701.0,200.0,4693.6964,4693.6964,4683.3553,4683.3553,200.0
2025-03-06 15:25:00,4690.96,4700.25,4686.25,4700.07,825.0,4673.353,4682.6082,4668.6607,4682.4288,825.0
2025-03-06 15:30:00,4703.36,4709.21,4703.36,4709.21,600.0,4685.7065,4691.5345,4685.7065,4691.5345,600.0
2025-03-06 15:35:00,4712.71,4724.89,4710.08,4710.08,808.0,4695.0214,4707.1557,4692.4013,4692.4013,808.0
2025-03-06 15:40:00,4700.52,4700.52,4699.0,4699.0,800.0,4682.8771,4682.8771,4681.3628,4681.3628,800.0
2025-03-06 15:45:00,4696.91,4696.92,4696.91,4696.91,100.0,4679.2807,4679.2907,4679.2807,4679.2807,100.0
2025-03-06 15:50:00,4712.18,4724.89,4702.17,4702.92,1282.0,4694.4934,4707.1557,4684.521,4685.2681,1282.0
2025-03-06 15:55:00,4702.92,4707.84,4691.34,4700.39,4188.0,4685.2681,4690.1697,4673.7316,4682.7476,4188.0
2025-03-07 09:30:00,4678.75,4697.78,4644.39,4644.39,4002.0,4670.7638,4689.7613,4636.4625,4636.4625,4002.0
2025-03-07 09:35:00,4692.32,4692.32,4640.58,4647.89,900.0,4684.3106,4684.3106,4632.659,4639.9565,900.0
2025-03-07 09:40:00,4639.8,4669.19,4639.79,4669.19,1000.0,4631.8803,4661.2201,4631.8703,4661.2201,1000.0
2025-03-07 09:45:00,4673.8,4715.29,4672.63,4702.26,5013.0,4665.8223,4707.2414,4664.6543,4694.2337,5013.0
2025-03-07 09:50:00,4699.0,4725.43,4699.0,4709.73,1645.0,4690.9792,4717.3641,4690.9792,4701.6909,1645.0
2025-03-07 09:55:00,4680.2,4704.98,4680.2,4704.98,300.0,4672.2113,4696.949,4672.2113,4696.949,300.0
2025-03-07 10:00:00,4680.43,4686.31,4671.28,4685.0,870.0,4672.4409,4678.3109,4663.3066,4677.0031,870.0
2025-03-07 10:05:00,4695.73,4695.73,4670.58,4673.82,485.0,4687.7148,4687.7148,4662.6078,4665.8422,485.0
2025-03-07 10:10:00,4659.49,4659.49,4659.49,4659.49,158.0,4651.5367,4651.5367,4651.5367,4651.5367,158.0
2025-03-07 10:15:00,4667.52,4667.52,4639.06,4639.06,2000.0,4659.553,4659.553,4631.1416,4631.1416,2000.0
2025-03-07 10:20:00,4630.8,4650.72,4630.79,4650.72,689.0,4622.8957,4642.7817,4622.8857,4642.7817,689.0
2025-03-07 10:25:00,4643.05,4649.0,4641.23,4643.98,600.0,4635.1247,4641.0646,4633.3079,4636.0532,600.0
2025-03-07 10:30:00,4642.84,4642.84,4615.7,4615.7,720.0,4634.9151,4634.9151,4607.8214,4607.8214,720.0
2025-03-07 10:35:00,4620.39,4622.36,4609.56,4617.43,1100.0,4612.5034,4614.4701,4601.6919,4609.5485,1100.0
2025-03-07 10:40:00,4609.55,4624.14,4601.48,4624.14,600.0,4601.6819,4616.247,4593.6257,4616.247,600.0
2025-03-07 10:45:00,4619.78,4639.0,4607.65,4639.0,2477.0,4611.8945,4631.0817,4599.7852,4631.0817,2477.0
2025-03-07 10:50:00,4640.49,4643.84,4621.66,4632.32,1307.0,4632.5691,4635.9134,4613.7713,4624.4131,1307.0
2025-03-07 10:55:00,4632.73,4635.75,4621.68,4635.75,800.0,4624.8224,4627.8372,4613.7912,4627.8372,800.0
2025-03-07 11:00:00,4641.78,4645.57,4636.59,4645.46,639.0,4633.8569,4637.6404,4628.6758,4637.5306,639.0
2025-03-07 11:05:00,4637.84,4659.02,4627.72,4659.02,1100.0,4629.9236,4651.0675,4619.8209,4651.0675,1100.0
2025-03-07 11:10:00,4656.72,4657.42,4652.53,4652.53,300.0,4648.7714,4649.4702,4644.5886,4644.5886,300.0
2025-03-07 11:15:00,4646.45,4652.94,4632.37,4632.37,700.0,4638.5189,4644.9979,4624.463,4624.463,700.0
2025-03-07 11:20:00,4633.42,4640.11,4628.08,4633.11,2300.0,4625.5112,4632.1898,4620.1803,4625.2017,2300.0
2025-03-07 11:25:00,4626.35,4630.05,4617.95,4630.05,400.0,4618.4533,4622.1469,4610.0676,4622.1469,400.0
2025-03-07 11:30:00,4621.96,4625.74,4621.96,4625.74,200.0,4614.0707,4617.8443,4614.0707,4617.8443,200.0
2025-03-07 11:35:00,4630.62,4630.62,4620.96,4620.97,2000.0,4622.716,4622.716,4613.0725,4613.0824,2000.0
2025-03-07 11:40:00,4619.67,4619.67,4616.67,4616.67,240.0,4611.7847,4611.7847,4608.7898,4608.7898,240.0
2025-03-07 11:45:00,4612.36,4612.37,4606.87,4606.87,300.0,4604.4871,4604.4971,4599.0065,4599.0065,300.0
2025-03-07 11:50:00,4610.06,4610.06,4610.06,4610.06,100.0,4602.1911,4602.1911,4602.1911,4602.1911,100.0
2025-03-07 11:55:00,4608.6,4609.39,4608.47,4609.39,300.0,4600.7336,4601.5222,4600.6038,4601.5222,300.0
2025-03-07 12:00:00,4622.79,4622.79,4617.37,4622.68,400.0,4614.8993,4614.8993,4609.4886,4614.7895,400.0
2025-03-07 12:05:00,4618.25,4618.25,4608.04,4611.58,1300.0,4610.3671,4610.3671,4600.1745,4603.7085,1300.0
2025-03-07 12:10:00,4611.33,4622.5,4609.57,4622.5,600.0,4603.4589,4614.6098,4601.7019,4614.6098,600.0
2025-03-07 12:15:00,4618.77,4622.65,4607.32,4607.32,700.0,4610.8862,4614.7596,4599.4557,4599.4557,700.0
2025-03-07 12:20:00,4607.32,4615.47,4607.32,4615.47,700.0,4599.4557,4607.5918,4599.4557,4607.5918,700.0
2025-03-07 12:25:00,4615.47,4624.36,4615.47,4624.2,914.0,4607.5918,4616.4667,4607.5918,4616.3069,914.0
2025-03-07 12:30:00,4620.45,4629.15,4607.28,4629.15,2652.0,4612.5633,4621.2485,4599.4158,4621.2485,2652.0
2025-03-07 12:35:00,4635.0,4635.0,4631.96,4632.7,950.0,4627.0885,4627.0885,4624.0537,4624.7924,950.0
2025-03-07 12:40:00,4627.08,4627.08,4626.26,4626.26,300.0,4619.182,4619.182,4618.3634,4618.3634,300.0
2025-03-07 12:45:00,4628.69,4647.26,4628.69,4647.26,700.0,4620.7893,4639.3276,4620.7893,4639.3276,700.0
2025-03-07 12:50:00,4646.23,4661.43,4638.72,4661.43,1500.0,4638.2993,4653.4734,4630.8021,4653.4734,1500.0
2025-03-07 12:55:00,4661.43,4661.43,4636.31,4637.81,900.0,4653.4734,4653.4734,4628.3963,4629.8937,900.0
2025-03-07 13:00:00,4640.12,4665.65,4637.11,4665.65,1000.0,4632.1997,4657.6862,4629.1949,4657.6862,1000.0
2025-03-07 13:05:00,4654.28,4671.19,4652.77,4665.93,700.0,4646.3356,4663.2167,4644.8282,4657.9657,700.0
2025-03-07 13:10:00,4660.59,4660.59,4644.15,4652.19,600.0,4652.6348,4652.6348,4636.2229,4644.2491,600.0
2025-03-07 13:15:00,4659.9,4659.9,4655.71,4655.71,400.0,4651.946,4651.946,4647.7631,4647.7631,400.0
2025-03-07 13:20:00,4664.42,4664.42,4649.01,4649.02,500.0,4656.4583,4656.4583,4641.0746,4641.0846,500.0
2025-03-07 13:25:00,4653.6,4653.6,4643.63,4643.63,300.0,4645.6567,4645.6567,4635.7038,4635.7038,300.0
2025-03-07 13:30:00,4649.23,4650.49,4646.48,4650.49,895.0,4641.2942,4642.552,4638.5489,4642.552,895.0
2025-03-07 13:35:00,4644.81,4659.18,4643.26,4659.18,603.0,4636.8817,4651.2272,4635.3344,4651.2272,603.0
2025-03-07 13:40:00,4659.73,4659.73,4656.97,4656.98,308.0,4651.7763,4651.7763,4649.021,4649.031,308.0
2025-03-07 13:45:00,4656.89,4671.65,4655.76,4671.65,700.0,4648.9411,4663.6759,4647.8131,4663.6759,700.0
2025-03-07 13:50:00,4664.61,4674.19,4664.29,4674.19,401.0,4656.6479,4666.2116,4656.3285,4666.2116,401.0
2025-03-07 13:55:00,4667.06,4679.73,4665.84,4679.73,1515.0,4659.0938,4671.7421,4657.8758,4671.7421,1515.0
2025-03-07 14:00:00,4679.44,4685.14,4674.45,4681.38,1824.0,4671.4526,4677.1429,4666.4712,4673.3893,1824.0
2025-03-07 14:05:00,4681.38,4681.38,4663.23,4663.23,700.0,4673.3893,4673.3893,4655.2703,4655.2703,700.0
2025-03-07 14:10:00,4661.74,4669.58,4661.73,4663.14,1199.0,4653.7828,4661.6095,4653.7729,4655.1805,1199.0
2025-03-07 14:15:00,4676.55,4680.13,4675.2,4677.02,700.0,4668.5676,4672.1415,4667.2199,4669.0368,700.0
2025-03-07 14:20:00,4673.1,4685.0,4673.1,4685.0,500.0,4665.1235,4677.0031,4665.1235,4677.0031,500.0
2025-03-07 14:25:00,4681.89,4681.89,4681.88,4681.89,100.0,4673.8985,4673.8985,4673.8885,4673.8985,100.0
2025-03-07 14:30:00,4681.88,4688.69,4681.88,4682.35,800.0,4673.8885,4680.6868,4673.8885,4674.3577,800.0
2025-03-07 14:35:00,4691.44,4691.44,4684.03,4684.03,500.0,4683.4322,4683.4322,4676.0348,4676.0348,500.0
2025-03-07 14:40:00,4687.86,4687.86,4678.56,4678.56,500.0,4679.8583,4679.8583,4670.5741,4670.5741,500.0
2025-03-07 14:45:00,4677.96,4679.22,4670.7,4670.7,700.0,4669.9752,4671.233,4662.7276,4662.7276,700.0
2025-03-07 14:50:00,4665.81,4676.01,4665.81,4671.67,500.0,4657.8459,4668.0285,4657.8459,4663.6959,500.0
2025-03-07 14:55:00,4671.35,4673.54,4671.34,4671.62,300.0,4663.3764,4665.5627,4663.3665,4663.646,300.0
2025-03-07 15:00:00,4665.44,4666.63,4662.04,4666.37,800.0,4657.4765,4658.6645,4654.0823,4658.4049,800.0
2025-03-07 15:05:00,4666.11,4672.87,4661.04,4669.75,500.0,4658.1454,4664.8938,4653.084,4661.7792,500.0
2025-03-07 15:10:00,4678.16,4684.2,4677.49,4684.2,700.0,4670.1748,4676.2045,4669.506,4676.2045,700.0
2025-03-07 15:15:00,4681.07,4691.57,4680.56,4691.57,2300.0,4673.0799,4683.5619,4672.5707,4683.5619,2300.0
2025-03-07 15:20:00,4687.78,4687.78,4678.28,4682.41,300.0,4679.7784,4679.7784,4670.2946,4674.4176,300.0
2025-03-07 15:25:00,4684.37,4686.54,4674.24,4680.52,1700.0,4676.3742,4678.5405,4666.2615,4672.5308,1700.0
2025-03-07 15:30:00,4676.53,4678.19,4676.53,4678.19,200.0,4668.5476,4670.2048,4668.5476,4670.2048,200.0
2025-03-07 15:35:00,4682.92,4682.92,4657.59,4657.59,1500.0,4674.9267,4674.9267,4649.6399,4649.6399,1500.0
2025-03-07 15:40:00,4656.83,4662.51,4654.8,4662.51,700.0,4648.8812,4654.5515,4646.8547,4654.5515,700.0
2025-03-07 15:45:00,4671.4,4684.72,4664.23,4684.72,1915.0,4663.4264,4676.7236,4656.2686,4676.7236,1915.0
2025-03-07 15:50:00,4678.85,4679.85,4672.39,4673.68,2310.0,4670.8636,4671.8619,4664.4147,4665.7025,2310.0
2025-03-07 15:55:00,4678.76,4678.76,4665.26,4665.26,3000.0,4670.7738,4670.7738,4657.2968,4657.2968,3000.0
2025-03-10 09:30:00,4583.16,4583.16,4503.59,4503.59,4757.0,4575.337,4575.337,4495.9028,4495.9028,4757.0
2025-03-10 09:35:00,4526.04,4551.08,4466.01,4503.64,4519.0,4518.3145,4543.3117,4458.3869,4495.9527,4519.0
2025-03-10 09:40:00,4521.81,4534.16,4512.79,4516.38,2422.0,4514.0917,4526.4206,4505.0871,4508.671,2422.0
2025-03-10 09:45:00,4492.67,4527.03,4492.67,4509.58,1446.0,4485.0014,4519.3028,4485.0014,4501.8826,1446.0
2025-03-10 09:50:00,4511.84,4514.13,4498.39,4503.44,1067.0,4504.1387,4506.4248,4490.7117,4495.753,1067.0
2025-03-10 09:55:00,4502.74,4509.65,4482.43,4482.43,3064.0,4495.0542,4501.9524,4474.7789,4474.7789,3064.0
2025-03-10 10:00:00,4484.7,4490.68,4467.97,4467.97,3535.0,4477.045,4483.0148,4460.3436,4460.3436,3535.0
2025-03-10 10:05:00,4484.32,4491.82,4471.57,4471.57,674.0,4476.6657,4484.1529,4463.9374,4463.9374,674.0
2025-03-10 10:10:00,4491.65,4500.0,4491.65,4499.87,800.0,4483.9832,4492.3189,4483.9832,4492.1891,800.0
2025-03-10 10:15:00,4474.9,4483.45,4474.9,4483.45,400.0,4467.2618,4475.7972,4467.2618,4475.7972,400.0
2025-03-10 10:20:00,4476.42,4485.21,4475.62,4477.95,1200.0,4468.7792,4477.5542,4467.9805,4470.3066,1200.0
2025-03-10 10:25:00,4477.16,4477.16,4467.49,4471.14,507.0,4469.5179,4469.5179,4459.8644,4463.5082,507.0
2025-03-10 10:30:00,4466.97,4481.56,4466.37,4473.18,600.0,4459.3453,4473.9104,4458.7463,4465.5447,600.0
2025-03-10 10:35:00,4480.09,4492.88,4476.65,4492.88,700.0,4472.4429,4485.2111,4469.0088,4485.2111,700.0
2025-03-10 10:40:00,4496.86,4498.27,4481.23,4487.9,1025.0,4489.1843,4490.5919,4473.581,4480.2396,1025.0
2025-03-10 10:45:00,4481.13,4484.19,4481.13,4484.19,300.0,4473.4811,4476.5359,4473.4811,4476.5359,300.0
2025-03-10 10:50:00,4477.22,4480.86,4477.22,4480.86,200.0,4469.5778,4473.2116,4469.5778,4473.2116,200.0
2025-03-10 10:55:00,4480.86,4483.66,4471.36,4481.65,995.0,4473.2116,4476.0068,4463.7278,4474.0002,995.0
2025-03-10 11:00:00,4475.96,4485.99,4475.96,4485.99,725.0,4468.32,4478.3328,4468.32,4478.3328,725.0
2025-03-10 11:05:00,4478.31,4484.0,4478.31,4484.0,200.0,4470.6659,4476.3462,4470.6659,4476.3462,200.0
2025-03-10 11:10:00,4489.43,4489.43,4487.7,4487.7,300.0,4481.767,4481.767,4480.0399,4480.0399,300.0
2025-03-10 11:15:00,4483.72,4483.72,4482.09,4482.09,797.0,4476.0667,4476.0667,4474.4395,4474.4395,797.0
2025-03-10 11:20:00,4477.89,4490.43,4471.79,4480.51,889.0,4470.2467,4482.7653,4464.1571,4472.8622,889.0
2025-03-10 11:25:00,4472.93,4475.49,4472.93,4475.49,200.0,4465.2951,4467.8508,4465.2951,4467.8508,200.0
2025-03-10 11:30:00,4481.95,4481.95,4480.81,4480.81,200.0,4474.2997,4474.2997,4473.1617,4473.1617,200.0
2025-03-10 11:35:00,4487.16,4503.84,4482.54,4503.84,910.0,4479.5008,4496.1524,4474.8887,4496.1524,910.0
2025-03-10 11:40:00,4494.72,4502.15,4483.34,4491.77,1400.0,4487.0479,4494.4653,4475.6874,4484.103,1400.0
2025-03-10 11:45:00,4491.9,4516.37,4486.05,4511.44,700.0,4484.2327,4508.661,4478.3927,4503.7394,700.0
2025-03-10 11:50:00,4511.44,4511.44,4511.44,4511.44,0.0,4503.7394,4503.7394,4503.7394,4503.7394,0.0
2025-03-10 11:55:00,4503.17,4503.77,4492.96,4497.86,500.0,4495.4835,4496.0825,4485.2909,4490.1826,500.0
2025-03-10 12:00:00,4495.23,4508.1,4493.28,4493.28,800.0,4487.5571,4500.4051,4485.6104,4485.6104,800.0
2025-03-10 12:05:00,4493.78,4499.84,4491.82,4492.54,1406.0,4486.1095,4492.1592,4484.1529,4484.8717,1406.0
2025-03-10 12:10:00,4493.55,4498.08,4493.55,4498.07,400.0,4485.8799,4490.4022,4485.8799,4490.3922,400.0
2025-03-10 12:15:00,4491.7,4495.3,4486.55,4491.67,866.0,4484.0331,4487.6269,4478.8919,4484.0031,866.0
2025-03-10 12:20:00,4491.67,4491.67,4491.67,4491.67,0.0,4484.0031,4484.0031,4484.0031,4484.0031,0.0
2025-03-10 12:25:00,4487.29,4489.32,4484.14,4489.32,1200.0,4479.6306,4481.6572,4476.486,4481.6572,1200.0
2025-03-10 12:30:00,4482.45,4490.33,4480.5,4488.76,1415.0,4474.7989,4482.6654,4472.8522,4481.0981,1415.0
2025-03-10 12:35:00,4482.83,4484.78,4467.87,4467.87,700.0,4475.1782,4477.1249,4460.2438,4460.2438,700.0
2025-03-10 12:40:00,4470.14,4473.89,4469.13,4473.89,300.0,4462.5099,4466.2535,4461.5016,4466.2535,300.0
2025-03-10 12:45:00,4468.13,4471.22,4467.79,4469.04,400.0,4460.5033,4463.588,4460.1639,4461.4118,400.0
2025-03-10 12:50:00,4470.76,4477.39,4466.69,4470.13,1100.0,4463.1288,4469.7475,4459.0658,4462.4999,1100.0
2025-03-10 12:55:00,4470.44,4470.44,4467.76,4467.76,200.0,4462.8094,4462.8094,4460.134,4460.134,200.0
2025-03-10 13:00:00,4468.17,4468.62,4460.92,4460.92,800.0,4460.5433,4460.9925,4453.3056,4453.3056,800.0
2025-03-10 13:05:00,4457.32,4470.34,4456.58,4456.58,500.0,4449.7118,4462.7095,4448.973,4448.973,500.0
2025-03-10 13:10:00,4457.34,4462.97,4457.34,4462.97,400.0,4449.7317,4455.3521,4449.7317,4455.3521,400.0
2025-03-10 13:15:00,4463.01,4463.01,4463.01,4463.01,100.0,4455.3921,4455.3921,4455.3921,4455.3921,100.0
2025-03-10 13:20:00,4469.0,4475.0,4468.66,4475.0,747.0,4461.3718,4467.3616,4461.0324,4467.3616,747.0
2025-03-10 13:25:00,4470.55,4470.55,4468.33,4468.33,300.0,4462.9192,4462.9192,4460.703,4460.703,300.0
2025-03-10 13:30:00,4470.0,4470.24,4464.27,4466.02,500.0,4462.3701,4462.6097,4456.6499,4458.3969,500.0
2025-03-10 13:35:00,4463.89,4463.92,4452.16,4456.99,800.0,4456.2706,4456.3005,4444.5606,4449.3823,800.0
2025-03-10 13:40:00,4463.07,4463.69,4456.95,4457.12,400.0,4455.452,4456.0709,4449.3424,4449.5121,400.0
2025-03-10 13:45:00,4455.95,4455.95,4455.95,4455.95,100.0,4448.3441,4448.3441,4448.3441,4448.3441,100.0
2025-03-10 13:50:00,4450.18,4457.93,4450.0,4450.0,2012.0,4442.584,4450.3207,4442.4043,4442.4043,2012.0
2025-03-10 13:55:00,4450.0,4450.0,4450.0,4450.0,0.0,4442.4043,4442.4043,4442.4043,4442.4043,0.0
2025-03-10 14:00:00,4442.3,4445.81,4436.92,4436.92,800.0,4434.7174,4438.2214,4429.3466,4429.3466,800.0
2025-03-10 14:05:00,4436.36,4438.1,4433.5,4433.5,1423.0,4428.7875,4430.5246,4425.9324,4425.9324,1423.0
2025-03-10 14:10:00,4433.5,4445.14,4433.5,4445.14,3184.0,4425.9324,4437.5526,4425.9324,4437.5526,3184.0
2025-03-10 14:15:00,4452.94,4452.94,4448.58,4451.1,300.0,4445.3392,4445.3392,4440.9867,4443.5024,300.0
2025-03-10 14:20:00,4453.54,4453.54,4446.97,4449.84,700.0,4445.9382,4445.9382,4439.3794,4442.2445,700.0
2025-03-10 14:25:00,4450.06,4456.69,4450.06,4452.23,349.0,4442.4642,4449.0828,4442.4642,4444.6305,349.0
2025-03-10 14:30:00,4448.65,4450.42,4441.0,4441.0,400.0,4441.0566,4442.8235,4433.4196,4433.4196,400.0
2025-03-10 14:35:00,4440.97,4441.63,4438.91,4438.91,502.0,4433.3897,4434.0486,4431.3332,4431.3332,502.0
2025-03-10 14:40:00,4431.14,4441.37,4431.14,4438.66,700.0,4423.5765,4433.789,4423.5765,4431.0836,700.0
2025-03-10 14:45:00,4438.99,4444.58,4437.82,4444.58,400.0,4431.4131,4436.9935,4430.2451,4436.9935,400.0
2025-03-10 14:50:00,4430.0,4431.2,4430.0,4431.2,410.0,4422.4384,4423.6364,4422.4384,4423.6364,410.0
2025-03-10 14:55:00,4420.0,4420.0,4412.0,4415.51,900.0,4412.4555,4412.4555,4404.4691,4407.9731,900.0
2025-03-10 15:00:00,4414.63,4415.49,4414.63,4415.49,328.0,4407.0946,4407.9532,4407.0946,4407.9532,328.0
2025-03-10 15:05:00,4416.6,4416.6,4405.92,4411.08,800.0,4409.0613,4409.0613,4398.3995,4403.5507,800.0
2025-03-10 15:10:00,4407.55,4421.14,4407.52,4421.14,2100.0,4400.0267,4413.5935,4399.9968,4413.5935,2100.0
2025-03-10 15:15:00,4422.97,4431.89,4422.66,4431.78,1200.0,4415.4204,4424.3252,4415.1109,4424.2154,1200.0
2025-03-10 15:20:00,4447.93,4456.19,4441.41,4447.09,1200.0,4440.3378,4448.5837,4433.8289,4439.4992,1200.0
2025-03-10 15:25:00,4454.0,4461.27,4449.59,4459.32,700.0,4446.3974,4453.655,4441.995,4451.7084,700.0
2025-03-10 15:30:00,4456.63,4476.11,4451.26,4476.11,800.0,4449.0229,4468.4697,4443.6621,4468.4697,800.0
2025-03-10 15:35:00,4463.95,4468.71,4463.92,4467.06,900.0,4456.3305,4461.0823,4456.3005,4459.4351,900.0
2025-03-10 15:40:00,4462.48,4466.61,4456.48,4456.48,4139.0,4454.863,4458.9859,4448.8732,4448.8732,4139.0
2025-03-10 15:45:00,4455.66,4462.67,4451.02,4453.96,3244.0,4448.0546,4455.0526,4443.4225,4446.3575,3244.0
2025-03-10 15:50:00,4452.95,4459.09,4445.83,4445.83,5308.0,4445.3492,4451.4788,4438.2414,4438.2414,5308.0
2025-03-10 15:55:00,4452.51,4454.3,4436.96,4452.52,5886.0,4444.91,4446.6969,4429.3865,4444.92,5886.0
2025-03-11 09:30:00,4400.01,4429.44,4350.8,4379.14,11146.0,4392.4996,4421.8794,4343.3736,4371.6652,11146.0
2025-03-11 09:35:00,4394.97,4419.6,4377.73,4388.4,4023.0,4387.4682,4412.0562,4370.2576,4380.9094,4023.0
2025-03-11 09:40:00,4390.77,4405.29,4380.68,4400.93,3843.0,4383.2754,4397.7706,4373.2026,4393.418,3843.0
2025-03-11 09:45:00,4389.78,4425.36,4361.38,4423.85,2700.0,4382.2871,4417.8063,4353.9355,4416.2989,2700.0
2025-03-11 09:50:00,4415.38,4419.29,4364.28,4369.28,1312.0,4407.8434,4411.7467,4356.8306,4361.822,1312.0
2025-03-11 09:55:00,4362.28,4370.63,4354.36,4362.86,2440.0,4354.834,4363.1697,4346.9275,4355.413,2440.0
2025-03-11 10:00:00,4345.0,4383.35,4344.94,4370.77,3536.0,4337.5835,4375.868,4337.5236,4363.3095,3536.0
2025-03-11 10:05:00,4360.76,4377.72,4360.75,4367.01,1141.0,4353.3166,4370.2476,4353.3066,4359.5559,1141.0
2025-03-11 10:10:00,4375.42,4375.76,4352.27,4359.49,2800.0,4367.9516,4368.291,4344.8411,4352.0488,2800.0
2025-03-11 10:15:00,4347.34,4356.98,4320.63,4331.54,2000.0,4339.9195,4349.543,4313.2551,4324.1465,2000.0
2025-03-11 10:20:00,4338.51,4343.61,4328.54,4333.68,2384.0,4331.1046,4336.1959,4321.1516,4326.2828,2384.0
2025-03-11 10:25:00,4330.44,4333.27,4325.48,4327.46,1200.0,4323.0483,4325.8735,4318.0968,4320.0734,1200.0
2025-03-11 10:30:00,4326.63,4334.52,4316.86,4316.86,800.0,4319.2448,4327.1214,4309.4915,4309.4915,800.0
2025-03-11 10:35:00,4322.62,4322.62,4312.47,4314.02,961.0,4315.2417,4315.2417,4305.109,4306.6564,961.0
2025-03-11 10:40:00,4314.02,4330.5,4308.02,4330.5,3881.0,4306.6564,4323.1082,4300.6666,4323.1082,3881.0
2025-03-11 10:45:00,4333.0,4333.0,4319.61,4325.61,1900.0,4325.604,4325.604,4312.2368,4318.2266,1900.0
2025-03-11 10:50:00,4325.61,4350.53,4321.58,4350.01,2148.0,4318.2266,4343.1041,4314.2035,4342.5849,2148.0
2025-03-11 10:55:00,4349.78,4355.16,4332.13,4332.13,700.0,4342.3553,4347.7261,4324.7355,4324.7355,700.0
2025-03-11 11:00:00,4336.07,4340.0,4325.19,4325.2,1470.0,4328.6687,4332.592,4317.8073,4317.8173,1470.0
2025-03-11 11:05:00,4339.65,4356.41,4339.65,4356.41,300.0,4332.2426,4348.974,4332.2426,4348.974,300.0
2025-03-11 11:10:00,4349.16,4361.21,4349.15,4352.57,1945.0,4341.7364,4353.7658,4341.7264,4345.1406,1945.0
2025-03-11 11:15:00,4352.57,4358.88,4345.68,4345.69,2786.0,4345.1406,4351.4398,4338.2623,4338.2723,2786.0
2025-03-11 11:20:00,4345.69,4353.12,4345.68,4353.12,600.0,4338.2723,4345.6896,4338.2623,4345.6896,600.0
2025-03-11 11:25:00,4361.53,4361.53,4361.53,4361.53,100.0,4354.0853,4354.0853,4354.0853,4354.0853,100.0
2025-03-11 11:30:00,4361.93,4366.13,4361.93,4366.13,200.0,4354.4846,4358.6774,4354.4846,4358.6774,200.0
2025-03-11 11:35:00,4369.78,4371.76,4357.6,4371.76,634.0,4362.3212,4364.2978,4350.162,4364.2978,634.0
2025-03-11 11:40:00,4371.76,4387.81,4371.76,4387.16,1396.0,4364.2978,4380.3204,4364.2978,4379.6715,1396.0
2025-03-11 11:45:00,4379.49,4379.91,4379.49,4379.91,200.0,4372.0146,4372.4339,4372.0146,4372.4339,200.0
2025-03-11 11:50:00,4382.15,4390.53,4380.25,4385.25,1381.0,4374.6701,4383.0358,4372.7733,4377.7648,1381.0
2025-03-11 11:55:00,4381.68,4388.12,4373.82,4373.82,1160.0,4374.2009,4380.6299,4366.3543,4366.3543,1160.0
2025-03-11 12:00:00,4378.56,4378.56,4375.83,4375.84,300.0,4371.0862,4371.0862,4368.3609,4368.3709,300.0
2025-03-11 12:05:00,4373.85,4373.85,4370.39,4370.4,300.0,4366.3842,4366.3842,4362.9302,4362.9401,300.0
2025-03-11 12:10:00,4367.83,4367.83,4367.83,4367.83,100.0,4360.3745,4360.3745,4360.3745,4360.3745,100.0
2025-03-11 12:15:00,4368.1,4377.0,4368.1,4370.16,300.0,4360.6441,4369.5289,4360.6441,4362.7005,300.0
2025-03-11 12:20:00,4371.41,4374.21,4368.2,4374.21,900.0,4363.9484,4366.7436,4360.7439,4366.7436,900.0
2025-03-11 12:25:00,4374.21,4374.21,4374.21,4374.21,0.0,4366.7436,4366.7436,4366.7436,4366.7436,0.0
2025-03-11 12:30:00,4375.32,4378.0,4375.32,4378.0,200.0,4367.8517,4370.5272,4367.8517,4370.5272,200.0
2025-03-11 12:35:00,4378.0,4378.0,4378.0,4378.0,0.0,4370.5272,4370.5272,4370.5272,4370.5272,0.0
2025-03-11 12:40:00,4373.92,4373.92,4373.92,4373.92,100.0,4366.4541,4366.4541,4366.4541,4366.4541,100.0
2025-03-11 12:45:00,4376.34,4382.97,4374.63,4382.97,515.0,4368.87,4375.4887,4367.1629,4375.4887,515.0
2025-03-11 12:50:00,4381.97,4381.97,4381.66,4381.66,200.0,4374.4904,4374.4904,4374.1809,4374.1809,200.0
2025-03-11 12:55:00,4366.29,4372.54,4362.65,4372.54,400.0,4358.8372,4365.0765,4355.2034,4365.0765,400.0
2025-03-11 13:00:00,4379.05,4379.05,4379.05,4379.05,100.0,4371.5754,4371.5754,4371.5754,4371.5754,100.0
2025-03-11 13:05:00,4384.38,4384.39,4371.47,4371.48,700.0,4376.8963,4376.9063,4364.0083,4364.0183,700.0
2025-03-11 13:10:00,4364.81,4372.22,4362.55,4362.55,636.0,4357.3597,4364.757,4355.1035,4355.1035,636.0
2025-03-11 13:15:00,4355.73,4361.04,4355.0,4357.14,562.0,4348.2952,4353.5961,4347.5664,4349.7028,562.0
2025-03-11 13:20:00,4347.52,4356.11,4333.68,4333.68,700.0,4340.0992,4348.6745,4326.2828,4326.2828,700.0
2025-03-11 13:25:00,4331.92,4331.92,4314.46,4314.46,938.0,4324.5258,4324.5258,4307.0956,4307.0956,938.0
2025-03-11 13:30:00,4316.84,4333.08,4316.83,4333.08,921.0,4309.4716,4325.6838,4309.4616,4325.6838,921.0
2025-03-11 13:35:00,4324.73,4324.73,4308.02,4324.73,307.0,4317.3481,4317.3481,4300.6666,4317.3481,307.0
2025-03-11 13:40:00,4327.38,4334.41,4327.37,4327.44,300.0,4319.9936,4327.0116,4319.9836,4320.0535,300.0
2025-03-11 13:45:00,4328.88,4352.11,4328.86,4352.11,400.0,4321.491,4344.6814,4321.471,4344.6814,400.0
2025-03-11 13:50:00,4356.89,4359.0,4350.67,4359.0,300.0,4349.4532,4351.5596,4343.2438,4351.5596,300.0
2025-03-11 13:55:00,4345.3,4347.68,4337.13,4347.68,300.0,4337.883,4340.2589,4329.7269,4340.2589,300.0
2025-03-11 14:00:00,4348.07,4368.57,4348.07,4368.57,500.0,4340.6483,4361.1133,4340.6483,4361.1133,500.0
2025-03-11 14:05:00,4360.56,4372.43,4360.55,4372.43,1010.0,4353.1169,4364.9667,4353.1069,4364.9667,1010.0
2025-03-11 14:10:00,4378.76,4379.15,4369.94,4373.44,1500.0,4371.2859,4371.6752,4362.4809,4365.9749,1500.0
2025-03-11 14:15:00,4372.43,4375.79,4367.24,4367.24,700.0,4364.9667,4368.3209,4359.7855,4359.7855,700.0
2025-03-11 14:20:00,4372.16,4383.2,4372.16,4382.06,1158.0,4364.6971,4375.7183,4364.6971,4374.5802,1158.0
2025-03-11 14:25:00,4385.84,4385.84,4369.91,4380.48,400.0,4378.3538,4378.3538,4362.451,4373.0029,400.0
2025-03-11 14:30:00,4361.53,4368.17,4358.19,4367.88,955.0,4354.0853,4360.7139,4350.751,4360.4244,955.0
2025-03-11 14:35:00,4352.86,4352.86,4352.86,4352.86,100.0,4345.4301,4345.4301,4345.4301,4345.4301,100.0
2025-03-11 14:40:00,4376.5,4385.0,4376.5,4385.0,1849.0,4369.0297,4377.5152,4369.0297,4377.5152,1849.0
2025-03-11 14:45:00,4383.03,4385.35,4376.46,4376.53,1046.0,4375.5486,4377.8646,4368.9898,4369.0597,1046.0
2025-03-11 14:50:00,4377.03,4383.09,4376.46,4380.01,3300.0,4369.5588,4375.6085,4368.9898,4372.5337,3300.0
2025-03-11 14:55:00,4378.53,4392.09,4374.67,4374.67,700.0,4371.0563,4384.5931,4367.2028,4367.2028,700.0
2025-03-11 15:00:00,4372.55,4379.69,4360.48,4360.49,2980.0,4365.0865,4372.2143,4353.0371,4353.0471,2980.0
2025-03-11 15:05:00,4370.35,4387.65,4370.2,4374.86,1100.0,4362.8902,4380.1607,4362.7405,4367.3925,1100.0
2025-03-11 15:10:00,4373.78,4373.78,4341.92,4341.92,1900.0,4366.3144,4366.3144,4334.5087,4334.5087,1900.0
2025-03-11 15:15:00,4338.37,4347.81,4336.58,4347.48,1100.0,4330.9648,4340.3887,4329.1779,4340.0593,1100.0
2025-03-11 15:20:00,4360.0,4360.0,4348.82,4349.74,700.0,4352.5579,4352.5579,4341.397,4342.3154,700.0
2025-03-11 15:25:00,4346.22,4358.0,4346.22,4358.0,1140.0,4338.8014,4350.5613,4338.8014,4350.5613,1140.0
2025-03-11 15:30:00,4362.05,4362.05,4351.97,4351.97,800.0,4354.6044,4354.6044,4344.5416,4344.5416,800.0
2025-03-11 15:35:00,4364.78,4364.78,4352.22,4352.22,900.0,4357.3297,4357.3297,4344.7912,4344.7912,900.0
2025-03-11 15:40:00,4349.68,4358.43,4346.88,4356.12,1000.0,4342.2555,4350.9906,4339.4603,4348.6845,1000.0
2025-03-11 15:45:00,4358.93,4359.21,4353.33,4356.34,1200.0,4351.4897,4351.7692,4345.8993,4348.9041,1200.0
2025-03-11 15:50:00,4361.15,4361.15,4345.04,4347.79,2300.0,4353.7059,4353.7059,4337.6234,4340.3687,2300.0
2025-03-11 15:55:00,4353.19,4356.93,4348.38,4353.58,2191.0,4345.7595,4349.4931,4340.9577,4346.1488,2191.0
2025-03-12 09:30:00,4415.0,4415.0,4379.39,4379.39,4424.0,4407.464,4407.464,4371.9148,4371.9148,4424.0
2025-03-12 09:35:00,4359.88,4380.27,4359.88,4380.27,2000.0,4352.4381,4372.7933,4352.4381,4372.7933,2000.0
2025-03-12 09:40:00,4371.83,4376.59,4370.15,4370.16,600.0,4364.3677,4369.1196,4362.6906,4362.7005,600.0
2025-03-12 09:45:00,4361.67,4376.82,4347.01,4347.36,2400.0,4354.225,4369.3492,4339.5901,4339.9395,2400.0
2025-03-12 09:50:00,4351.43,4356.83,4324.83,4340.11,1900.0,4344.0025,4349.3933,4317.4479,4332.7018,1900.0
2025-03-12 09:55:00,4340.34,4340.34,4323.58,4330.0,1000.0,4332.9314,4332.9314,4316.2001,4322.6091,1000.0
2025-03-12 10:00:00,4327.17,4327.17,4300.64,4308.77,3120.0,4319.7839,4319.7839,4293.2992,4301.4153,3120.0
2025-03-12 10:05:00,4317.49,4332.01,4314.8,4326.88,2642.0,4310.1204,4324.6157,4307.435,4319.4944,2642.0
2025-03-12 10:10:00,4334.37,4348.24,4310.08,4343.74,1500.0,4326.9716,4340.818,4302.7231,4336.3256,1500.0
2025-03-12 10:15:00,4340.21,4340.21,4340.21,4340.21,100.0,4332.8017,4332.8017,4332.8017,4332.8017,100.0
2025-03-12 10:20:00,4340.0,4350.07,4340.0,4350.07,1000.0,4332.592,4342.6448,4332.592,4342.6448,1000.0
2025-03-12 10:25:00,4353.64,4368.0,4352.14,4368.0,600.0,4346.2087,4360.5442,4344.7113,4360.5442,600.0
2025-03-12 10:30:00,4365.53,4371.35,4345.26,4345.26,2478.0,4358.0784,4363.8885,4337.843,4337.843,2478.0
2025-03-12 10:35:00,4344.71,4358.31,4344.71,4358.31,1700.0,4337.294,4350.8708,4337.294,4350.8708,1700.0
2025-03-12 10:40:00,4369.72,4369.72,4361.43,4362.95,600.0,4362.2613,4362.2613,4353.9854,4355.5029,600.0
2025-03-12 10:45:00,4363.8,4365.65,4357.42,4357.42,825.0,4356.3514,4358.1982,4349.9823,4349.9823,825.0
2025-03-12 10:50:00,4360.91,4368.91,4360.9,4365.57,1375.0,4353.4663,4361.4527,4353.4564,4358.1184,1375.0
2025-03-12 10:55:00,4360.47,4363.37,4352.42,4352.43,690.0,4353.0271,4355.9221,4344.9908,4345.0008,690.0
2025-03-12 11:00:00,4361.88,4361.88,4352.41,4355.3,525.0,4354.4347,4354.4347,4344.9808,4347.8659,525.0
2025-03-12 11:05:00,4344.63,4347.69,4342.2,4342.76,500.0,4337.2141,4340.2689,4334.7883,4335.3473,500.0
2025-03-12 11:10:00,4351.94,4351.94,4345.55,4347.56,400.0,4344.5116,4344.5116,4338.1326,4340.1391,400.0
2025-03-12 11:15:00,4348.75,4366.75,4348.75,4357.27,700.0,4341.3271,4359.2964,4341.3271,4349.8325,700.0
2025-03-12 11:20:00,4356.95,4356.95,4355.89,4355.89,300.0,4349.5131,4349.5131,4348.4549,4348.4549,300.0
2025-03-12 11:25:00,4355.89,4355.89,4355.89,4355.89,0.0,4348.4549,4348.4549,4348.4549,4348.4549,0.0
2025-03-12 11:30:00,4361.51,4385.91,4361.51,4376.59,473.0,4354.0653,4378.4237,4354.0653,4369.1196,473.0
2025-03-12 11:35:00,4387.0,4387.0,4387.0,4387.0,100.0,4379.5118,4379.5118,4379.5118,4379.5118,100.0
2025-03-12 11:40:00,4388.0,4397.09,4388.0,4397.09,200.0,4380.5101,4389.5846,4380.5101,4389.5846,200.0
2025-03-12 11:45:00,4396.13,4399.9,4396.13,4399.9,307.0,4388.6262,4392.3898,4388.6262,4392.3898,307.0
2025-03-12 11:50:00,4394.77,4400.72,4394.76,4398.51,845.0,4387.2685,4393.2084,4387.2586,4391.0022,845.0
2025-03-12 11:55:00,4393.6,4393.6,4391.64,4392.61,400.0,4386.1005,4386.1005,4384.1439,4385.1122,400.0
2025-03-12 12:00:00,4395.49,4395.5,4395.49,4395.49,100.0,4387.9873,4387.9973,4387.9873,4387.9873,100.0
2025-03-12 12:05:00,4391.08,4396.94,4391.08,4396.27,458.0,4383.5848,4389.4348,4383.5848,4388.766,458.0
2025-03-12 12:10:00,4396.27,4396.27,4391.82,4396.27,699.0,4388.766,4388.766,4384.3236,4388.766,699.0
2025-03-12 12:15:00,4394.0,4398.23,4393.73,4397.83,408.0,4386.4999,4390.7226,4386.2303,4390.3233,408.0
2025-03-12 12:20:00,4403.23,4409.08,4402.63,4409.08,642.0,4395.7141,4401.5541,4395.1151,4401.5541,642.0
2025-03-12 12:25:00,4418.06,4418.06,4411.81,4411.81,600.0,4410.5188,4410.5188,4404.2795,4404.2795,600.0
2025-03-12 12:30:00,4415.53,4415.53,4415.53,4415.53,100.0,4407.9931,4407.9931,4407.9931,4407.9931,100.0
2025-03-12 12:35:00,4418.94,4422.3,4412.96,4412.96,390.0,4411.3973,4414.7515,4405.4275,4405.4275,390.0
2025-03-12 12:40:00,4398.63,4399.05,4398.22,4398.22,400.0,4391.122,4391.5412,4390.7127,4390.7127,400.0
2025-03-12 12:45:00,4408.55,4408.55,4401.77,4401.77,394.0,4401.025,4401.025,4394.2566,4394.2566,394.0
2025-03-12 12:50:00,4419.09,4420.57,4409.96,4416.84,3224.0,4411.547,4413.0245,4402.4326,4409.3009,3224.0
2025-03-12 12:55:00,4410.55,4410.55,4410.55,4410.55,100.0,4403.0216,4403.0216,4403.0216,4403.0216,100.0
2025-03-12 13:00:00,4404.87,4406.92,4379.51,4403.51,810.0,4397.3513,4399.3978,4372.0346,4395.9936,810.0
2025-03-12 13:05:00,4405.63,4409.41,4405.63,4409.41,276.0,4398.11,4401.8835,4398.11,4401.8835,276.0
2025-03-12 13:10:00,4409.03,4412.03,4408.59,4412.03,600.0,4401.5042,4404.4991,4401.0649,4404.4991,600.0
2025-03-12 13:15:00,4407.79,4407.79,4397.24,4397.24,600.0,4400.2663,4400.2663,4389.7343,4389.7343,600.0
2025-03-12 13:20:00,4401.11,4404.84,4401.11,4404.84,327.0,4393.5977,4397.3214,4393.5977,4397.3214,327.0
2025-03-12 13:25:00,4407.78,4407.79,4404.07,4404.07,211.0,4400.2563,4400.2663,4396.5527,4396.5527,211.0
2025-03-12 13:30:00,4410.91,4410.91,4403.84,4403.84,300.0,4403.381,4403.381,4396.3231,4396.3231,300.0
2025-03-12 13:35:00,4407.91,4408.06,4407.91,4408.06,209.0,4400.3861,4400.5359,4400.3861,4400.5359,209.0
2025-03-12 13:40:00,4410.48,4414.21,4409.74,4409.74,1320.0,4402.9517,4406.6754,4402.213,4402.213,1320.0
2025-03-12 13:45:00,4407.74,4408.49,4401.8,4402.52,600.0,4400.2164,4400.9651,4394.2865,4395.0053,600.0
2025-03-12 13:50:00,4397.7,4400.35,4397.7,4400.35,200.0,4390.1935,4392.839,4390.1935,4392.839,200.0
2025-03-12 13:55:00,4378.63,4380.33,4368.72,4368.87,3651.0,4371.1561,4372.8532,4361.263,4361.4127,3651.0
2025-03-12 14:00:00,4368.07,4379.79,4368.06,4368.57,2260.0,4360.6141,4372.3141,4360.6041,4361.1133,2260.0
2025-03-12 14:05:00,4364.61,4365.6,4362.44,4362.85,2100.0,4357.16,4358.1483,4354.9937,4355.403,2100.0
2025-03-12 14:10:00,4369.64,4381.02,4369.61,4379.46,1965.0,4362.1814,4373.542,4362.1515,4371.9847,1965.0
2025-03-12 14:15:00,4384.41,4396.84,4380.5,4396.84,1223.0,4376.9262,4389.335,4373.0229,4389.335,1223.0
2025-03-12 14:20:00,4402.91,4402.91,4402.9,4402.91,100.0,4395.3946,4395.3946,4395.3847,4395.3946,100.0
2025-03-12 14:25:00,4402.91,4402.91,4402.91,4402.91,0.0,4395.3946,4395.3946,4395.3946,4395.3946,0.0
2025-03-12 14:30:00,4402.91,4402.91,4402.91,4402.91,0.0,4395.3946,4395.3946,4395.3946,4395.3946,0.0
2025-03-12 14:35:00,4404.46,4404.46,4396.14,4396.14,300.0,4396.942,4396.942,4388.6362,4388.6362,300.0
2025-03-12 14:40:00,4400.97,4400.97,4400.97,4400.97,100.0,4393.458,4393.458,4393.458,4393.458,100.0
2025-03-12 14:45:00,4403.22,4405.5,4403.22,4405.5,200.0,4395.7041,4397.9802,4395.7041,4397.9802,200.0
2025-03-12 14:50:00,4400.69,4400.69,4393.51,4393.52,736.0,4393.1784,4393.1784,4386.0107,4386.0207,736.0
2025-03-12 14:55:00,4391.4,4405.57,4387.69,4405.57,2600.0,4383.9043,4398.0501,4380.2006,4398.0501,2600.0
2025-03-12 15:00:00,4400.2,4400.2,4396.32,4396.32,200.0,4392.6893,4392.6893,4388.8159,4388.8159,200.0
2025-03-12 15:05:00,4396.92,4398.4,4396.92,4398.4,500.0,4389.4149,4390.8923,4389.4149,4390.8923,500.0
2025-03-12 15:10:00,4402.98,4402.98,4394.96,4395.06,340.0,4395.4645,4395.4645,4387.4582,4387.558,340.0
2025-03-12 15:15:00,4400.45,4403.01,4400.45,4401.0,300.0,4392.9388,4395.4945,4392.9388,4393.4879,300.0
2025-03-12 15:20:00,4399.01,4399.53,4393.66,4399.53,1900.0,4391.5013,4392.0204,4386.1604,4392.0204,1900.0
2025-03-12 15:25:00,4400.72,4403.85,4400.59,4403.85,1381.0,4393.2084,4396.333,4393.0786,4396.333,1381.0
2025-03-12 15:30:00,4404.63,4404.63,4395.19,4395.19,650.0,4397.1117,4397.1117,4387.6878,4387.6878,650.0
2025-03-12 15:35:00,4389.72,4396.42,4389.72,4396.42,1450.0,4382.2272,4388.9157,4382.2272,4388.9157,1450.0
2025-03-12 15:40:00,4389.99,4389.99,4386.53,4386.53,300.0,4382.4967,4382.4967,4379.0426,4379.0426,300.0
2025-03-12 15:45:00,4393.61,4397.87,4390.23,4397.87,810.0,4386.1105,4390.3632,4382.7363,4390.3632,810.0
2025-03-12 15:50:00,4382.82,4398.57,4382.81,4397.49,1662.0,4375.3389,4391.0621,4375.329,4389.9839,1662.0
2025-03-12 15:55:00,4398.94,4403.29,4394.06,4399.61,2559.0,4391.4314,4395.774,4386.5598,4392.1003,2559.0
2025-03-13 09:30:00,4382.05,4382.05,4355.13,4355.13,3164.0,4374.5703,4374.5703,4347.6962,4347.6962,3164.0
2025-03-13 09:35:00,4349.92,4349.92,4339.1,4344.65,400.0,4342.4951,4342.4951,4331.6936,4337.2341,400.0
2025-03-13 09:40:00,4317.93,4324.52,4301.16,4311.1,700.0,4310.5597,4317.1384,4293.8183,4303.7414,700.0
2025-03-13 09:45:00,4314.93,4314.93,4300.17,4300.17,300.0,4307.5648,4307.5648,4292.83,4292.83,300.0
2025-03-13 09:50:00,4301.68,4301.68,4287.06,4287.07,600.0,4294.3374,4294.3374,4279.7424,4279.7524,600.0
2025-03-13 09:55:00,4290.0,4291.13,4279.39,4287.34,1000.0,4282.6774,4283.8054,4272.0855,4280.0219,1000.0
2025-03-13 10:00:00,4297.52,4308.87,4297.51,4308.86,600.0,4290.1845,4301.5152,4290.1746,4301.5052,600.0
2025-03-13 10:05:00,4317.01,4317.26,4317.01,4317.26,200.0,4309.6413,4309.8908,4309.6413,4309.8908,200.0
2025-03-13 10:10:00,4324.15,4327.7,4311.62,4311.62,2677.0,4316.7691,4320.313,4304.2605,4304.2605,2677.0
2025-03-13 10:15:00,4326.08,4342.13,4326.08,4342.13,500.0,4318.6958,4334.7184,4318.6958,4334.7184,500.0
2025-03-13 10:20:00,4341.18,4355.48,4334.06,4355.48,2500.0,4333.77,4348.0456,4326.6622,4348.0456,2500.0
2025-03-13 10:25:00,4365.98,4375.24,4352.18,4352.19,1500.0,4358.5277,4367.7719,4344.7512,4344.7612,1500.0
2025-03-13 10:30:00,4361.44,4361.44,4334.98,4354.76,1500.0,4353.9954,4353.9954,4327.5806,4347.3268,1500.0
2025-03-13 10:35:00,4349.42,4349.42,4337.89,4338.26,1100.0,4341.9959,4341.9959,4330.4856,4330.855,1100.0
2025-03-13 10:40:00,4340.8,4344.04,4333.69,4344.04,700.0,4333.3907,4336.6251,4326.2928,4336.6251,700.0
2025-03-13 10:45:00,4340.99,4344.27,4337.62,4344.04,1600.0,4333.5803,4336.8547,4330.2161,4336.6251,1600.0
2025-03-13 10:50:00,4342.73,4356.31,4342.73,4346.28,1400.0,4335.3174,4348.8742,4335.3174,4338.8613,1400.0
2025-03-13 10:55:00,4334.74,4340.69,4323.06,4332.14,800.0,4327.341,4333.2808,4315.6809,4324.7454,800.0
2025-03-13 11:00:00,4338.49,4349.9,4333.81,4341.45,1040.0,4331.0846,4342.4751,4326.4126,4334.0396,1040.0
2025-03-13 11:05:00,4342.53,4342.53,4334.68,4334.69,500.0,4335.1177,4335.1177,4327.2811,4327.2911,500.0
2025-03-13 11:10:00,4343.95,4343.95,4319.17,4329.4,771.0,4336.5353,4336.5353,4311.7976,4322.0101,771.0
2025-03-13 11:15:00,4326.28,4326.28,4304.55,4317.25,1907.0,4318.8954,4318.8954,4297.2025,4309.8809,1907.0
2025-03-13 11:20:00,4319.34,4319.57,4315.78,4319.57,300.0,4311.9673,4312.1969,4308.4134,4312.1969,300.0
2025-03-13 11:25:00,4319.18,4319.18,4311.77,4314.79,3075.0,4311.8076,4311.8076,4304.4102,4307.4251,3075.0
2025-03-13 11:30:00,4319.6,4322.7,4319.59,4322.7,500.0,4312.2268,4315.3216,4312.2169,4315.3216,500.0
2025-03-13 11:35:00,4319.04,4319.04,4314.06,4314.06,1600.0,4311.6678,4311.6678,4306.6963,4306.6963,1600.0
2025-03-13 11:40:00,4318.96,4326.38,4318.96,4326.38,200.0,4311.5879,4318.9953,4311.5879,4318.9953,200.0
2025-03-13 11:45:00,4324.25,4324.25,4323.54,4323.54,200.0,4316.8689,4316.8689,4316.1601,4316.1601,200.0
2025-03-13 11:50:00,4316.09,4321.3,4316.08,4321.3,300.0,4308.7228,4313.9239,4308.7129,4313.9239,300.0
2025-03-13 11:55:00,4315.65,4316.06,4314.73,4316.06,477.0,4308.2836,4308.6929,4307.3652,4308.6929,477.0
2025-03-13 12:00:00,4315.86,4327.12,4308.28,4324.0,500.0,4308.4932,4319.734,4300.9262,4316.6193,500.0
2025-03-13 12:05:00,4320.0,4324.57,4320.0,4324.57,200.0,4312.6262,4317.1884,4312.6262,4317.1884,200.0
2025-03-13 12:10:00,4328.71,4328.71,4325.93,4325.93,200.0,4321.3213,4321.3213,4318.546,4318.546,200.0
2025-03-13 12:15:00,4325.0,4326.21,4321.19,4325.0,1700.0,4317.6176,4318.8256,4313.8141,4317.6176,1700.0
2025-03-13 12:20:00,4326.94,4326.94,4322.99,4322.99,200.0,4319.5543,4319.5543,4315.6111,4315.6111,200.0
2025-03-13 12:25:00,4323.64,4330.0,4323.64,4328.71,1611.0,4316.26,4322.6091,4316.26,4321.3213,1611.0
2025-03-13 12:30:00,4337.42,4337.67,4335.68,4337.66,451.0,4330.0164,4330.266,4328.2794,4330.256,451.0
2025-03-13 12:35:00,4338.15,4341.94,4338.15,4341.94,200.0,4330.7452,4334.5287,4330.7452,4334.5287,200.0
2025-03-13 12:40:00,4337.74,4342.35,4337.55,4342.35,1243.0,4330.3359,4334.938,4330.1462,4334.938,1243.0
2025-03-13 12:45:00,4332.72,4335.5,4331.89,4331.89,400.0,4325.3245,4328.0997,4324.4959,4324.4959,400.0
2025-03-13 12:50:00,4338.63,4341.43,4338.63,4339.9,300.0,4331.2244,4334.0196,4331.2244,4332.4922,300.0
2025-03-13 12:55:00,4332.06,4339.97,4332.06,4337.04,900.0,4324.6656,4332.5621,4324.6656,4329.6371,900.0
2025-03-13 13:00:00,4336.33,4336.33,4335.31,4335.32,300.0,4328.9283,4328.9283,4327.91,4327.92,300.0
2025-03-13 13:05:00,4337.19,4337.19,4336.29,4336.29,200.0,4329.7868,4329.7868,4328.8884,4328.8884,200.0
2025-03-13 13:10:00,4321.32,4332.71,4321.32,4331.57,900.0,4313.9439,4325.3145,4313.9439,4324.1764,900.0
2025-03-13 13:15:00,4325.89,4325.89,4320.05,4320.05,500.0,4318.5061,4318.5061,4312.6761,4312.6761,500.0
2025-03-13 13:20:00,4319.36,4319.36,4319.35,4319.35,200.0,4311.9873,4311.9873,4311.9773,4311.9773,200.0
2025-03-13 13:25:00,4318.88,4318.88,4318.0,4318.0,554.0,4311.5081,4311.5081,4310.6296,4310.6296,554.0
2025-03-13 13:30:00,4317.2,4317.74,4317.2,4317.74,388.0,4309.8309,4310.37,4309.8309,4310.37,388.0
2025-03-13 13:35:00,4317.74,4317.74,4317.74,4317.74,0.0,4310.37,4310.37,4310.37,4310.37,0.0
2025-03-13 13:40:00,4317.74,4321.38,4313.77,4320.97,800.0,4310.37,4314.0038,4306.4068,4313.5945,800.0
2025-03-13 13:45:00,4320.97,4321.96,4302.17,4302.17,854.0,4313.5945,4314.5828,4294.8266,4294.8266,854.0
2025-03-13 13:50:00,4305.78,4319.57,4305.78,4318.98,510.0,4298.4304,4312.1969,4298.4304,4311.6079,510.0
2025-03-13 13:55:00,4308.91,4312.8,4304.9,4306.86,2200.0,4301.5551,4305.4385,4297.5519,4299.5086,2200.0
2025-03-13 14:00:00,4310.34,4317.56,4306.68,4312.78,1950.0,4302.9827,4310.1903,4299.3289,4305.4185,1950.0
2025-03-13 14:05:00,4310.31,4322.53,4310.3,4322.53,400.0,4302.9527,4315.1518,4302.9427,4315.1518,400.0
2025-03-13 14:10:00,4327.82,4330.0,4327.82,4330.0,300.0,4320.4328,4322.6091,4320.4328,4322.6091,300.0
2025-03-13 14:15:00,4321.39,4332.79,4321.39,4332.79,200.0,4314.0138,4325.3943,4314.0138,4325.3943,200.0
2025-03-13 14:20:00,4318.78,4325.49,4304.78,4325.49,2816.0,4311.4082,4318.1068,4297.4321,4318.1068,2816.0
2025-03-13 14:25:00,4322.74,4322.75,4315.42,4315.42,1201.0,4315.3615,4315.3715,4308.054,4308.054,1201.0
2025-03-13 14:30:00,4323.63,4328.91,4320.22,4328.91,800.0,4316.25,4321.521,4312.8458,4321.521,800.0
2025-03-13 14:35:00,4337.44,4337.44,4329.42,4329.42,200.0,4330.0364,4330.0364,4322.0301,4322.0301,200.0
2025-03-13 14:40:00,4330.07,4335.46,4327.93,4335.46,1126.0,4322.679,4328.0598,4320.5426,4328.0598,1126.0
2025-03-13 14:45:00,4332.69,4343.12,4332.69,4343.12,400.0,4325.2945,4335.7067,4325.2945,4335.7067,400.0
2025-03-13 14:50:00,4335.15,4339.93,4327.97,4327.98,700.0,4327.7503,4332.5221,4320.5826,4320.5925,700.0
2025-03-13 14:55:00,4329.42,4332.0,4329.42,4332.0,200.0,4322.0301,4324.6057,4322.0301,4324.6057,200.0
2025-03-13 15:00:00,4331.74,4400.52,4330.2,4333.91,3495.0,4324.3461,4393.0087,4322.8088,4326.5124,3495.0
2025-03-13 15:05:00,4334.29,4334.29,4322.62,4327.24,500.0,4326.8918,4326.8918,4315.2417,4319.8538,500.0
2025-03-13 15:10:00,4330.36,4330.36,4325.36,4325.36,2100.0,4322.9685,4322.9685,4317.977,4317.977,2100.0
2025-03-13 15:15:00,4319.27,4324.45,4318.95,4318.95,300.0,4311.8974,4317.0686,4311.578,4311.578,300.0
2025-03-13 15:20:00,4321.49,4321.49,4319.04,4319.04,300.0,4314.1136,4314.1136,4311.6678,4311.6678,300.0
2025-03-13 15:25:00,4312.41,4314.99,4307.1,4307.1,1542.0,4305.0491,4307.6247,4299.7482,4299.7482,1542.0
2025-03-13 15:30:00,4306.86,4312.48,4306.86,4312.48,400.0,4299.5086,4305.119,4299.5086,4305.119,400.0
2025-03-13 15:35:00,4308.66,4308.66,4306.32,4307.01,1900.0,4301.3055,4301.3055,4298.9695,4299.6583,1900.0
2025-03-13 15:40:00,4307.6,4309.99,4306.83,4306.83,400.0,4300.2473,4302.6333,4299.4786,4299.4786,400.0
2025-03-13 15:45:00,4314.28,4314.28,4314.28,4314.28,253.0,4306.9159,4306.9159,4306.9159,4306.9159,253.0
2025-03-13 15:50:00,4309.64,4309.69,4288.36,4291.99,1600.0,4302.2838,4302.3338,4281.0402,4284.664,1600.0
2025-03-13 15:55:00,4284.28,4294.97,4280.66,4294.97,2400.0,4276.9671,4287.6389,4273.3533,4287.6389,2400.0
2025-03-14 09:30:00,4361.98,4382.19,4353.18,4367.53,4377.0,4354.5345,4374.71,4345.7495,4360.075,4377.0
2025-03-14 09:35:00,4359.94,4408.97,4359.94,4381.7,900.0,4352.498,4401.4443,4352.498,4374.2208,900.0
2025-03-14 09:40:00,4385.48,4385.48,4385.48,4385.48,100.0,4377.9944,4377.9944,4377.9944,4377.9944,100.0
2025-03-14 09:45:00,4392.65,4400.96,4386.14,4400.81,1063.0,4385.1522,4393.448,4378.6533,4393.2982,1063.0
2025-03-14 09:50:00,4401.76,4421.97,4401.75,4421.24,2527.0,4394.2466,4414.4221,4394.2366,4413.6934,2527.0
2025-03-14 09:55:00,4415.08,4415.08,4401.05,4401.06,200.0,4407.5439,4407.5439,4393.5378,4393.5478,200.0
2025-03-14 10:00:00,4392.72,4393.46,4364.69,4393.45,650.0,4385.222,4385.9608,4357.2399,4385.9508,650.0
2025-03-14 10:05:00,4396.14,4400.79,4371.68,4381.2,758.0,4388.6362,4393.2783,4364.218,4373.7217,758.0
2025-03-14 10:10:00,4373.98,4382.93,4371.86,4382.93,500.0,4366.514,4375.4487,4364.3976,4375.4487,500.0
2025-03-14 10:15:00,4382.94,4382.94,4382.94,4382.94,300.0,4375.4587,4375.4587,4375.4587,4375.4587,300.0
2025-03-14 10:20:00,4380.61,4380.61,4363.38,4373.81,400.0,4373.1327,4373.1327,4355.9321,4366.3443,400.0
2025-03-14 10:25:00,4384.15,4384.16,4378.23,4378.23,200.0,4376.6667,4376.6766,4370.7568,4370.7568,200.0
2025-03-14 10:30:00,4389.52,4389.52,4383.71,4384.56,674.0,4382.0275,4382.0275,4376.2274,4377.076,674.0
2025-03-14 10:35:00,4379.43,4387.49,4379.43,4386.7,600.0,4371.9547,4380.001,4371.9547,4379.2123,600.0
2025-03-14 10:40:00,4387.8,4388.33,4386.0,4386.0,1640.0,4380.3104,4380.8395,4378.5135,4378.5135,1640.0
2025-03-14 10:45:00,4395.37,4400.0,4392.5,4398.09,1000.0,4387.8675,4392.4896,4385.0024,4390.5829,1000.0
2025-03-14 10:50:00,4404.76,4407.61,4404.76,4407.61,400.0,4397.2415,4400.0866,4397.2415,4400.0866,400.0
2025-03-14 10:55:00,4401.72,4409.53,4399.74,4409.53,500.0,4394.2067,4402.0033,4392.2301,4402.0033,500.0
2025-03-14 11:00:00,4412.59,4433.05,4412.59,4422.31,600.0,4405.0581,4425.4832,4405.0581,4414.7615,600.0
2025-03-14 11:05:00,4416.41,4419.41,4416.41,4419.41,200.0,4408.8716,4411.8665,4408.8716,4411.8665,200.0
2025-03-14 11:10:00,4422.22,4422.22,4422.21,4422.22,200.0,4414.6717,4414.6717,4414.6617,4414.6717,200.0
2025-03-14 11:15:00,4422.22,4422.22,4422.22,4422.22,0.0,4414.6717,4414.6717,4414.6717,4414.6717,0.0
2025-03-14 11:20:00,4424.38,4424.38,4424.38,4424.38,100.0,4416.828,4416.828,4416.828,4416.828,100.0
2025-03-14 11:25:00,4429.99,4430.4,4423.94,4429.16,700.0,4422.4284,4422.8377,4416.3887,4421.5998,700.0
2025-03-14 11:30:00,4424.9,4430.92,4424.9,4428.6,300.0,4417.3471,4423.3568,4417.3471,4421.0408,300.0
2025-03-14 11:35:00,4426.49,4436.59,4426.49,4435.64,600.0,4418.9344,4429.0172,4418.9344,4428.0688,600.0
2025-03-14 11:40:00,4440.25,4449.24,4440.25,4446.28,500.0,4432.6709,4441.6456,4432.6709,4438.6906,500.0
2025-03-14 11:45:00,4452.24,4452.24,4444.23,4444.49,760.0,4444.6404,4444.6404,4436.6441,4436.9037,760.0
2025-03-14 11:50:00,4449.38,4451.48,4448.07,4448.07,400.0,4441.7853,4443.8817,4440.4776,4440.4776,400.0
2025-03-14 11:55:00,4437.1,4448.8,4435.0,4448.8,1611.0,4429.5263,4441.2063,4427.4299,4441.2063,1611.0
2025-03-14 12:00:00,4443.25,4443.25,4439.66,4439.66,400.0,4435.6658,4435.6658,4432.0819,4432.0819,400.0
2025-03-14 12:05:00,4435.32,4439.7,4429.58,4439.7,800.0,4427.7493,4432.1218,4422.0191,4432.1218,800.0
2025-03-14 12:10:00,4439.7,4439.7,4439.7,4439.7,0.0,4432.1218,4432.1218,4432.1218,4432.1218,0.0
2025-03-14 12:15:00,4428.76,4428.76,4428.76,4428.76,100.0,4421.2005,4421.2005,4421.2005,4421.2005,100.0
2025-03-14 12:20:00,4427.99,4427.99,4419.68,4419.68,300.0,4420.4318,4420.4318,4412.136,4412.136,300.0
2025-03-14 12:25:00,4418.35,4418.35,4405.11,4412.23,500.0,4410.8083,4410.8083,4397.5909,4404.6987,500.0
2025-03-14 12:30:00,4412.23,4412.23,4412.23,4412.23,0.0,4404.6987,4404.6987,4404.6987,4404.6987,0.0
2025-03-14 12:35:00,4420.57,4425.2,4420.57,4425.2,300.0,4413.0245,4417.6466,4413.0245,4417.6466,300.0
2025-03-14 12:40:00,4425.2,4425.2,4425.2,4425.2,0.0,4417.6466,4417.6466,4417.6466,4417.6466,0.0
2025-03-14 12:45:00,4425.2,4425.2,4425.2,4425.2,0.0,4417.6466,4417.6466,4417.6466,4417.6466,0.0
2025-03-14 12:50:00,4432.73,4432.73,4430.96,4430.97,300.0,4425.1637,4425.1637,4423.3968,4423.4067,300.0
2025-03-14 12:55:00,4430.97,4430.97,4430.97,4430.97,0.0,4423.4067,4423.4067,4423.4067,4423.4067,0.0
2025-03-14 13:00:00,4434.91,4436.14,4434.91,4436.14,300.0,4427.34,4428.5679,4427.34,4428.5679,300.0
2025-03-14 13:05:00,4434.46,4434.46,4434.46,4434.46,100.0,4426.8908,4426.8908,4426.8908,4426.8908,100.0
2025-03-14 13:10:00,4434.46,4434.46,4434.46,4434.46,0.0,4426.8908,4426.8908,4426.8908,4426.8908,0.0
2025-03-14 13:15:00,4438.61,4438.61,4435.32,4435.32,200.0,4431.0337,4431.0337,4427.7493,4427.7493,200.0
2025-03-14 13:20:00,4433.74,4433.74,4433.74,4433.74,100.0,4426.172,4426.172,4426.172,4426.172,100.0
2025-03-14 13:25:00,4437.97,4437.97,4430.27,4437.58,968.0,4430.3948,4430.3948,4422.7079,4430.0055,968.0
2025-03-14 13:30:00,4435.43,4435.43,4420.24,4420.24,600.0,4427.8591,4427.8591,4412.6951,4412.6951,600.0
2025-03-14 13:35:00,4413.23,4413.23,4413.23,4413.23,100.0,4405.697,4405.697,4405.697,4405.697,100.0
2025-03-14 13:40:00,4422.89,4422.89,4412.48,4412.48,300.0,4415.3405,4415.3405,4404.9483,4404.9483,300.0
2025-03-14 13:45:00,4412.48,4412.48,4412.48,4412.48,0.0,4404.9483,4404.9483,4404.9483,4404.9483,0.0
2025-03-14 13:50:00,4420.75,4420.75,4420.75,4420.75,100.0,4413.2042,4413.2042,4413.2042,4413.2042,100.0
2025-03-14 13:55:00,4419.75,4419.75,4419.75,4419.75,100.0,4412.2059,4412.2059,4412.2059,4412.2059,100.0
2025-03-14 14:00:00,4423.57,4426.59,4423.57,4426.59,200.0,4416.0194,4419.0342,4416.0194,4419.0342,200.0
2025-03-14 14:05:00,4426.59,4426.59,4426.59,4426.59,0.0,4419.0342,4419.0342,4419.0342,4419.0342,0.0
2025-03-14 14:10:00,4426.46,4427.51,4425.71,4425.71,400.0,4418.9044,4419.9527,4418.1557,4418.1557,400.0
2025-03-14 14:15:00,4425.71,4425.71,4425.71,4425.71,0.0,4418.1557,4418.1557,4418.1557,4418.1557,0.0
2025-03-14 14:20:00,4430.0,4430.63,4430.0,4430.63,220.0,4422.4384,4423.0673,4422.4384,4423.0673,220.0
2025-03-14 14:25:00,4431.37,4437.46,4427.14,4437.45,450.0,4423.8061,4429.8857,4419.5833,4429.8757,450.0
2025-03-14 14:30:00,4437.45,4437.45,4437.45,4437.45,0.0,4429.8757,4429.8757,4429.8757,4429.8757,0.0
2025-03-14 14:35:00,4441.96,4441.96,4441.96,4441.96,100.0,4434.378,4434.378,4434.378,4434.378,100.0
2025-03-14 14:40:00,4442.3,4442.3,4442.3,4442.3,150.0,4434.7174,4434.7174,4434.7174,4434.7174,150.0
2025-03-14 14:45:00,4446.63,4446.63,4446.63,4446.63,300.0,4439.04,4439.04,4439.04,4439.04,300.0
2025-03-14 14:50:00,4449.22,4449.22,4439.44,4441.36,1114.0,4441.6256,4441.6256,4431.8623,4433.779,1114.0
2025-03-14 14:55:00,4440.65,4446.03,4434.53,4441.2,3280.0,4433.0702,4438.441,4426.9607,4433.6193,3280.0
2025-03-14 15:00:00,4437.21,4447.19,4437.21,4445.02,301.0,4429.6361,4439.5991,4429.6361,4437.4328,301.0
2025-03-14 15:05:00,4449.24,4451.27,4449.24,4450.0,700.0,4441.6456,4443.6721,4441.6456,4442.4043,700.0
2025-03-14 15:10:00,4448.3,4448.3,4446.02,4446.02,200.0,4440.7072,4440.7072,4438.4311,4438.4311,200.0
2025-03-14 15:15:00,4448.36,4449.77,4445.06,4449.77,613.0,4440.7671,4442.1747,4437.4727,4442.1747,613.0
2025-03-14 15:20:00,4447.56,4447.56,4441.39,4443.25,800.0,4439.9684,4439.9684,4433.809,4435.6658,800.0
2025-03-14 15:25:00,4440.53,4440.53,4440.53,4440.53,100.0,4432.9504,4432.9504,4432.9504,4432.9504,100.0
2025-03-14 15:30:00,4442.05,4445.26,4440.0,4443.2,500.0,4434.4678,4437.6724,4432.4213,4435.6159,500.0
2025-03-14 15:35:00,4441.7,4446.98,4441.0,4443.71,900.0,4434.1184,4439.3894,4433.4196,4436.125,900.0
2025-03-14 15:40:00,4442.78,4442.78,4440.47,4441.88,518.0,4435.1966,4435.1966,4432.8905,4434.2981,518.0
2025-03-14 15:45:00,4443.58,4447.01,4442.0,4447.01,1196.0,4435.9952,4439.4194,4434.4179,4439.4194,1196.0
2025-03-14 15:50:00,4447.01,4461.12,4430.13,4461.11,1734.0,4439.4194,4453.5053,4422.5682,4453.4953,1734.0
2025-03-14 15:55:00,4458.45,4465.48,4457.52,4464.15,5146.0,4450.8398,4457.8578,4449.9114,4456.5301,5146.0
2025-03-17 09:30:00,4474.13,4488.75,4462.36,4487.25,3289.0,4466.4931,4481.0881,4454.7432,4479.5907,3289.0
2025-03-17 09:35:00,4498.12,4525.03,4489.12,4501.29,1621.0,4490.4421,4517.3062,4481.4575,4493.6067,1621.0
2025-03-17 09:40:00,4512.49,4527.76,4510.16,4510.16,1281.0,4504.7876,4520.0315,4502.4616,4502.4616,1281.0
2025-03-17 09:45:00,4510.17,4513.25,4467.41,4467.41,1800.0,4502.4716,4505.5463,4459.7845,4459.7845,1800.0
2025-03-17 09:50:00,4466.07,4488.76,4466.07,4488.76,400.0,4458.4468,4481.0981,4458.4468,4481.0981,400.0
2025-03-17 09:55:00,4474.61,4474.61,4474.61,4474.61,100.0,4466.9723,4466.9723,4466.9723,4466.9723,100.0
2025-03-17 10:00:00,4461.77,4485.79,4461.76,4483.69,950.0,4454.1542,4478.1332,4454.1442,4476.0368,950.0
2025-03-17 10:05:00,4474.09,4474.74,4464.73,4470.32,1300.0,4466.4531,4467.102,4457.1091,4462.6896,1300.0
2025-03-17 10:10:00,4473.62,4490.05,4473.62,4490.05,1440.0,4465.9839,4482.3859,4465.9839,4482.3859,1440.0
2025-03-17 10:15:00,4490.41,4490.41,4490.41,4490.41,102.0,4482.7453,4482.7453,4482.7453,4482.7453,102.0
2025-03-17 10:20:00,4495.85,4501.08,4489.1,4490.35,664.0,4488.176,4493.3971,4481.4375,4482.6854,664.0
2025-03-17 10:25:00,4501.77,4505.07,4499.0,4499.0,759.0,4494.0859,4497.3803,4491.3206,4491.3206,759.0
2025-03-17 10:30:00,4490.0,4490.0,4490.0,4490.0,100.0,4482.336,4482.336,4482.336,4482.336,100.0
2025-03-17 10:35:00,4490.0,4490.0,4481.15,4481.15,503.0,4482.336,4482.336,4473.5011,4473.5011,503.0
2025-03-17 10:40:00,4482.54,4487.67,4482.54,4484.28,400.0,4474.8887,4480.01,4474.8887,4476.6258,400.0
2025-03-17 10:45:00,4487.66,4487.67,4487.66,4487.66,100.0,4480.0,4480.01,4480.0,4480.0,100.0
2025-03-17 10:50:00,4484.84,4487.43,4484.84,4487.43,500.0,4477.1848,4479.7704,4477.1848,4479.7704,500.0
2025-03-17 10:55:00,4483.4,4483.4,4479.96,4479.96,200.0,4475.7473,4475.7473,4472.3131,4472.3131,200.0
2025-03-17 11:00:00,4483.99,4484.64,4483.99,4484.64,200.0,4476.3362,4476.9851,4476.3362,4476.9851,200.0
2025-03-17 11:05:00,4487.95,4493.14,4487.79,4487.79,866.0,4480.2895,4485.4706,4480.1298,4480.1298,866.0
2025-03-17 11:10:00,4496.88,4499.6,4491.52,4498.14,1099.0,4489.2042,4491.9196,4483.8534,4490.4621,1099.0
2025-03-17 11:15:00,4509.13,4509.14,4509.13,4509.14,400.0,4501.4333,4501.4433,4501.4333,4501.4433,400.0
2025-03-17 11:20:00,4509.14,4509.14,4509.14,4509.14,0.0,4501.4433,4501.4433,4501.4433,4501.4433,0.0
2025-03-17 11:25:00,4523.2,4524.92,4518.77,4518.77,500.0,4515.4793,4517.1964,4511.0569,4511.0569,500.0
2025-03-17 11:30:00,4526.83,4526.83,4502.8,4510.66,769.0,4519.1031,4519.1031,4495.1141,4502.9607,769.0
2025-03-17 11:35:00,4509.26,4515.38,4509.26,4515.38,200.0,4501.5631,4507.6727,4501.5631,4507.6727,200.0
2025-03-17 11:40:00,4524.43,4524.43,4518.29,4518.29,200.0,4516.7072,4516.7072,4510.5777,4510.5777,200.0
2025-03-17 11:45:00,4519.19,4524.18,4519.19,4524.18,300.0,4511.4762,4516.4576,4511.4762,4516.4576,300.0
2025-03-17 11:50:00,4523.46,4529.57,4523.45,4529.57,300.0,4515.7389,4521.8384,4515.7289,4521.8384,300.0
2025-03-17 11:55:00,4533.4,4535.0,4528.43,4530.98,1400.0,4525.6619,4527.2592,4520.7004,4523.246,1400.0
2025-03-17 12:00:00,4528.23,4528.23,4528.23,4528.23,100.0,4520.5007,4520.5007,4520.5007,4520.5007,100.0
2025-03-17 12:05:00,4535.87,4544.37,4535.87,4544.36,500.0,4528.1277,4536.6132,4528.1277,4536.6032,500.0
2025-03-17 12:10:00,4542.71,4544.26,4538.51,4538.51,505.0,4534.956,4536.5034,4530.7632,4530.7632,505.0
2025-03-17 12:15:00,4541.25,4541.25,4538.71,4540.61,300.0,4533.4985,4533.4985,4530.9628,4532.8596,300.0
2025-03-17 12:20:00,4539.3,4543.2,4534.79,4535.39,906.0,4531.5518,4535.4452,4527.0495,4527.6485,906.0
2025-03-17 12:25:00,4534.79,4534.79,4529.3,4529.66,800.0,4527.0495,4527.0495,4521.5689,4521.9283,800.0
2025-03-17 12:30:00,4529.66,4529.66,4529.66,4529.66,0.0,4521.9283,4521.9283,4521.9283,4521.9283,0.0
2025-03-17 12:35:00,4537.05,4538.5,4537.05,4538.5,200.0,4529.3057,4530.7532,4529.3057,4530.7532,200.0
2025-03-17 12:40:00,4529.5,4533.74,4527.98,4527.98,800.0,4521.7686,4526.0013,4520.2512,4520.2512,800.0
2025-03-17 12:45:00,4527.98,4527.98,4527.98,4527.98,0.0,4520.2512,4520.2512,4520.2512,4520.2512,0.0
2025-03-17 12:50:00,4527.98,4527.98,4527.98,4527.98,0.0,4520.2512,4520.2512,4520.2512,4520.2512,0.0
2025-03-17 12:55:00,4536.91,4536.91,4536.91,4536.91,100.0,4529.1659,4529.1659,4529.1659,4529.1659,100.0
2025-03-17 13:00:00,4542.07,4542.07,4536.17,4537.9,549.0,4534.3171,4534.3171,4528.4272,4530.1542,549.0
2025-03-17 13:05:00,4539.77,4545.22,4539.77,4542.95,300.0,4532.021,4537.4617,4532.021,4535.1956,300.0
2025-03-17 13:10:00,4548.02,4548.02,4540.37,4540.38,594.0,4540.257,4540.257,4532.62,4532.63,594.0
2025-03-17 13:15:00,4546.53,4546.53,4546.53,4546.53,100.0,4538.7695,4538.7695,4538.7695,4538.7695,100.0
2025-03-17 13:20:00,4547.37,4552.0,4545.84,4552.0,950.0,4539.6081,4544.2302,4538.0807,4544.2302,950.0
2025-03-17 13:25:00,4551.55,4551.55,4551.55,4551.55,100.0,4543.7809,4543.7809,4543.7809,4543.7809,100.0
2025-03-17 13:30:00,4551.55,4551.55,4551.55,4551.55,0.0,4543.7809,4543.7809,4543.7809,4543.7809,0.0
2025-03-17 13:35:00,4559.24,4577.99,4559.24,4577.99,512.0,4551.4578,4570.1758,4551.4578,4570.1758,512.0
2025-03-17 13:40:00,4576.07,4576.07,4575.89,4575.89,200.0,4568.2591,4568.2591,4568.0794,4568.0794,200.0
2025-03-17 13:45:00,4575.89,4575.89,4575.89,4575.89,0.0,4568.0794,4568.0794,4568.0794,4568.0794,0.0
2025-03-17 13:50:00,4572.5,4574.32,4572.5,4574.32,200.0,4564.6952,4566.5121,4564.6952,4566.5121,200.0
2025-03-17 13:55:00,4576.65,4576.65,4576.65,4576.65,100.0,4568.8381,4568.8381,4568.8381,4568.8381,100.0
2025-03-17 14:00:00,4579.09,4584.94,4578.46,4578.47,300.0,4571.2739,4577.1139,4570.645,4570.655,300.0
2025-03-17 14:05:00,4583.85,4585.53,4582.24,4582.24,300.0,4576.0258,4577.7029,4574.4185,4574.4185,300.0
2025-03-17 14:10:00,4586.61,4588.59,4586.61,4588.59,200.0,4578.7811,4580.7577,4578.7811,4580.7577,200.0
2025-03-17 14:15:00,4582.7,4594.7,4575.02,4575.02,1075.0,4574.8778,4586.8573,4567.2109,4567.2109,1075.0
2025-03-17 14:20:00,4575.02,4575.02,4575.02,4575.02,0.0,4567.2109,4567.2109,4567.2109,4567.2109,0.0
2025-03-17 14:25:00,4575.02,4575.02,4575.02,4575.02,0.0,4567.2109,4567.2109,4567.2109,4567.2109,0.0
2025-03-17 14:30:00,4575.02,4575.02,4575.02,4575.02,0.0,4567.2109,4567.2109,4567.2109,4567.2109,0.0
2025-03-17 14:35:00,4583.08,4600.07,4583.08,4600.07,692.0,4575.2571,4592.2181,4575.2571,4592.2181,692.0
2025-03-17 14:40:00,4591.01,4607.73,4591.01,4607.73,529.0,4583.1736,4599.865,4583.1736,4599.865,529.0
2025-03-17 14:45:00,4596.16,4599.0,4590.35,4592.61,900.0,4588.3148,4591.1499,4582.5147,4584.7708,900.0
2025-03-17 14:50:00,4591.89,4600.96,4591.89,4600.96,300.0,4584.0521,4593.1066,4584.0521,4593.1066,300.0
2025-03-17 14:55:00,4600.42,4600.42,4597.69,4597.69,800.0,4592.5675,4592.5675,4589.8422,4589.8422,800.0
2025-03-17 15:00:00,4587.74,4590.62,4585.99,4589.78,600.0,4579.9092,4582.7842,4578.1621,4581.9457,600.0
2025-03-17 15:05:00,4593.76,4593.77,4585.01,4585.02,600.0,4585.9189,4585.9289,4577.1838,4577.1938,600.0
2025-03-17 15:10:00,4585.42,4585.42,4584.95,4584.95,200.0,4577.5931,4577.5931,4577.1239,4577.1239,200.0
2025-03-17 15:15:00,4582.59,4586.47,4582.59,4585.94,500.0,4574.7679,4578.6413,4574.7679,4578.1122,500.0
2025-03-17 15:20:00,4585.94,4585.94,4585.94,4585.94,0.0,4578.1122,4578.1122,4578.1122,4578.1122,0.0
2025-03-17 15:25:00,4585.67,4588.02,4585.34,4585.34,700.0,4577.8427,4580.1887,4577.5133,4577.5133,700.0
2025-03-17 15:30:00,4588.9,4589.98,4586.8,4588.21,500.0,4581.0672,4582.1453,4578.9708,4580.3784,500.0
2025-03-17 15:35:00,4588.43,4589.6,4581.16,4581.16,647.0,4580.598,4581.766,4573.3404,4573.3404,647.0
2025-03-17 15:40:00,4582.87,4585.78,4580.35,4585.0,1179.0,4575.0475,4577.9525,4572.5318,4577.1738,1179.0
2025-03-17 15:45:00,4569.63,4581.08,4569.63,4581.08,1031.0,4561.8301,4573.2605,4561.8301,4573.2605,1031.0
2025-03-17 15:50:00,4576.84,4579.23,4570.15,4571.42,2229.0,4569.0278,4571.4137,4562.3492,4563.617,2229.0
2025-03-17 15:55:00,4564.39,4571.28,4557.7,4564.11,6074.0,4556.599,4563.4773,4549.9204,4556.3195,6074.0
2025-03-18 09:30:00,4559.62,4565.41,4496.81,4549.44,2928.0,4551.8372,4557.6173,4489.1344,4541.6745,2928.0
2025-03-18 09:35:00,4542.83,4542.83,4516.08,4529.31,600.0,4535.0758,4535.0758,4508.3715,4521.5789,600.0
2025-03-18 09:40:00,4525.53,4537.04,4521.0,4522.19,794.0,4517.8053,4529.2957,4513.2831,4514.471,794.0
2025-03-18 09:45:00,4517.85,4526.39,4517.85,4526.39,300.0,4510.1385,4518.6639,4510.1385,4518.6639,300.0
2025-03-18 09:50:00,4514.41,4514.41,4505.37,4505.38,500.0,4506.7043,4506.7043,4497.6798,4497.6897,500.0
2025-03-18 09:55:00,4494.22,4494.22,4488.0,4488.0,700.0,4486.5488,4486.5488,4480.3394,4480.3394,700.0
2025-03-18 10:00:00,4472.99,4472.99,4457.22,4458.46,1400.0,4465.355,4465.355,4449.6119,4450.8498,1400.0
2025-03-18 10:05:00,4461.39,4466.05,4456.78,4458.42,900.0,4453.7748,4458.4269,4449.1727,4450.8099,900.0
2025-03-18 10:10:00,4459.34,4459.34,4438.87,4438.87,900.0,4451.7283,4451.7283,4431.2933,4431.2933,900.0
2025-03-18 10:15:00,4426.17,4445.11,4426.17,4431.34,700.0,4418.6149,4437.5226,4418.6149,4423.7761,700.0
2025-03-18 10:20:00,4442.54,4442.54,4439.98,4439.99,700.0,4434.957,4434.957,4432.4014,4432.4114,700.0
2025-03-18 10:25:00,4443.91,4443.91,4443.9,4443.91,140.0,4436.3247,4436.3247,4436.3147,4436.3247,140.0
2025-03-18 10:30:00,4463.44,4463.44,4459.9,4459.9,200.0,4455.8213,4455.8213,4452.2874,4452.2874,200.0
2025-03-18 10:35:00,4466.56,4466.56,4466.56,4466.56,100.0,4458.936,4458.936,4458.936,4458.936,100.0
2025-03-18 10:40:00,4463.77,4464.28,4457.22,4457.22,300.0,4456.1508,4456.6599,4449.6119,4449.6119,300.0
2025-03-18 10:45:00,4460.65,4460.65,4458.04,4458.9,400.0,4453.0361,4453.0361,4450.4305,4451.2891,400.0
2025-03-18 10:50:00,4459.86,4459.87,4458.29,4458.29,400.0,4452.2474,4452.2574,4450.6801,4450.6801,400.0
2025-03-18 10:55:00,4460.85,4460.85,4459.52,4459.53,200.0,4453.2357,4453.2357,4451.908,4451.918,200.0
2025-03-18 11:00:00,4460.85,4460.85,4460.85,4460.85,100.0,4453.2357,4453.2357,4453.2357,4453.2357,100.0
2025-03-18 11:05:00,4434.63,4435.67,4434.62,4435.67,400.0,4427.0605,4428.0987,4427.0505,4428.0987,400.0
2025-03-18 11:10:00,4431.49,4431.49,4416.66,4425.19,1400.0,4423.9259,4423.9259,4409.1212,4417.6366,1400.0
2025-03-18 11:15:00,4422.02,4429.73,4419.76,4428.2,500.0,4414.472,4422.1689,4412.2159,4420.6415,500.0
2025-03-18 11:20:00,4433.19,4433.19,4433.19,4433.19,100.0,4425.623,4425.623,4425.623,4425.623,100.0
2025-03-18 11:25:00,4435.12,4447.95,4435.12,4447.95,300.0,4427.5497,4440.3578,4427.5497,4440.3578,300.0
2025-03-18 11:30:00,4447.95,4447.95,4447.95,4447.95,0.0,4440.3578,4440.3578,4440.3578,4440.3578,0.0
2025-03-18 11:35:00,4447.95,4447.95,4447.95,4447.95,0.0,4440.3578,4440.3578,4440.3578,4440.3578,0.0
2025-03-18 11:40:00,4447.95,4447.95,4447.95,4447.95,0.0,4440.3578,4440.3578,4440.3578,4440.3578,0.0
2025-03-18 11:45:00,4470.82,4476.25,4470.82,4476.24,500.0,4463.1887,4468.6095,4463.1887,4468.5995,500.0
2025-03-18 11:50:00,4475.13,4477.42,4467.88,4469.52,725.0,4467.4914,4469.7775,4460.2537,4461.8909,725.0
2025-03-18 11:55:00,4467.9,4467.9,4458.37,4459.77,400.0,4460.2737,4460.2737,4450.76,4452.1576,400.0
2025-03-18 12:00:00,4471.89,4471.89,4471.88,4471.89,100.0,4464.2569,4464.2569,4464.2469,4464.2569,100.0
2025-03-18 12:05:00,4470.66,4470.66,4470.0,4470.0,300.0,4463.029,4463.029,4462.3701,4462.3701,300.0
2025-03-18 12:10:00,4470.0,4470.0,4470.0,4470.0,0.0,4462.3701,4462.3701,4462.3701,4462.3701,0.0
2025-03-18 12:15:00,4487.31,4487.31,4487.31,4487.31,100.0,4479.6506,4479.6506,4479.6506,4479.6506,100.0
2025-03-18 12:20:00,4492.2,4492.2,4483.28,4483.28,310.0,4484.5322,4484.5322,4475.6275,4475.6275,310.0
2025-03-18 12:25:00,4489.67,4494.0,4489.67,4493.34,400.0,4482.0066,4486.3292,4482.0066,4485.6703,400.0
2025-03-18 12:30:00,4497.99,4498.71,4497.99,4498.71,300.0,4490.3124,4491.0311,4490.3124,4491.0311,300.0
2025-03-18 12:35:00,4492.1,4492.1,4492.1,4492.1,100.0,4484.4324,4484.4324,4484.4324,4484.4324,100.0
2025-03-18 12:40:00,4493.41,4493.41,4491.16,4491.16,200.0,4485.7402,4485.7402,4483.494,4483.494,200.0
2025-03-18 12:45:00,4491.16,4491.16,4491.16,4491.16,0.0,4483.494,4483.494,4483.494,4483.494,0.0
2025-03-18 12:50:00,4469.07,4469.07,4469.07,4469.07,100.0,4461.4417,4461.4417,4461.4417,4461.4417,100.0
2025-03-18 12:55:00,4469.07,4469.07,4469.07,4469.07,0.0,4461.4417,4461.4417,4461.4417,4461.4417,0.0
2025-03-18 13:00:00,4469.07,4469.07,4469.07,4469.07,0.0,4461.4417,4461.4417,4461.4417,4461.4417,0.0
2025-03-18 13:05:00,4469.32,4473.98,4468.12,4473.98,625.0,4461.6913,4466.3433,4460.4933,4466.3433,625.0
2025-03-18 13:10:00,4478.91,4478.91,4478.91,4478.91,100.0,4471.2649,4471.2649,4471.2649,4471.2649,100.0
2025-03-18 13:15:00,4480.34,4480.34,4480.34,4480.34,100.0,4472.6925,4472.6925,4472.6925,4472.6925,100.0
2025-03-18 13:20:00,4473.23,4473.23,4473.23,4473.23,100.0,4465.5946,4465.5946,4465.5946,4465.5946,100.0
2025-03-18 13:25:00,4473.23,4473.23,4473.23,4473.23,0.0,4465.5946,4465.5946,4465.5946,4465.5946,0.0
2025-03-18 13:30:00,4473.23,4473.23,4473.23,4473.23,0.0,4465.5946,4465.5946,4465.5946,4465.5946,0.0
2025-03-18 13:35:00,4490.49,4495.44,4487.81,4487.81,500.0,4482.8252,4487.7667,4480.1497,4480.1497,500.0
2025-03-18 13:40:00,4480.99,4480.99,4480.73,4480.73,300.0,4473.3414,4473.3414,4473.0818,4473.0818,300.0
2025-03-18 13:45:00,4482.3,4482.3,4479.87,4479.87,300.0,4474.6491,4474.6491,4472.2233,4472.2233,300.0
2025-03-18 13:50:00,4485.81,4493.62,4482.0,4482.0,300.0,4478.1531,4485.9498,4474.3496,4474.3496,300.0
2025-03-18 13:55:00,4487.63,4487.63,4487.5,4487.5,200.0,4479.97,4479.97,4479.8403,4479.8403,200.0
2025-03-18 14:00:00,4484.24,4484.25,4480.1,4480.1,200.0,4476.5858,4476.5958,4472.4529,4472.4529,200.0
2025-03-18 14:05:00,4467.51,4467.51,4467.5,4467.51,100.0,4459.8844,4459.8844,4459.8744,4459.8844,100.0
2025-03-18 14:10:00,4478.67,4478.67,4477.18,4477.18,200.0,4471.0253,4471.0253,4469.5379,4469.5379,200.0
2025-03-18 14:15:00,4471.52,4480.56,4471.52,4473.95,600.0,4463.8875,4472.9121,4463.8875,4466.3134,600.0
2025-03-18 14:20:00,4473.95,4473.95,4473.95,4473.95,0.0,4466.3134,4466.3134,4466.3134,4466.3134,0.0
2025-03-18 14:25:00,4486.85,4489.5,4486.84,4489.5,337.0,4479.1914,4481.8368,4479.1814,4481.8368,337.0
2025-03-18 14:30:00,4481.57,4487.8,4479.55,4479.55,300.0,4473.9204,4480.1397,4471.9038,4471.9038,300.0
2025-03-18 14:35:00,4484.13,4489.29,4484.12,4489.29,300.0,4476.476,4481.6272,4476.466,4481.6272,300.0
2025-03-18 14:40:00,4483.49,4483.74,4474.25,4474.25,300.0,4475.8371,4476.0867,4466.6129,4466.6129,300.0
2025-03-18 14:45:00,4486.24,4486.24,4477.98,4485.37,300.0,4478.5824,4478.5824,4470.3365,4477.7139,300.0
2025-03-18 14:50:00,4482.6,4487.11,4477.04,4482.59,466.0,4474.9486,4479.4509,4469.3981,4474.9386,466.0
2025-03-18 14:55:00,4485.59,4485.59,4484.21,4484.21,200.0,4477.9335,4477.9335,4476.5559,4476.5559,200.0
2025-03-18 15:00:00,4481.2,4486.76,4475.92,4482.82,500.0,4473.551,4479.1015,4468.28,4475.1682,500.0
2025-03-18 15:05:00,4479.6,4483.3,4472.38,4472.38,435.0,4471.9537,4475.6474,4464.7461,4464.7461,435.0
2025-03-18 15:10:00,4478.54,4478.54,4478.54,4478.54,200.0,4470.8956,4470.8956,4470.8956,4470.8956,200.0
2025-03-18 15:15:00,4484.08,4487.95,4483.71,4484.61,400.0,4476.4261,4480.2895,4476.0567,4476.9552,400.0
2025-03-18 15:20:00,4485.63,4487.24,4485.18,4487.24,300.0,4477.9734,4479.5807,4477.5242,4479.5807,300.0
2025-03-18 15:25:00,4477.5,4479.03,4477.5,4478.21,300.0,4469.8573,4471.3847,4469.8573,4470.5661,300.0
2025-03-18 15:30:00,4478.97,4482.95,4478.85,4482.95,300.0,4471.3248,4475.298,4471.205,4475.298,300.0
2025-03-18 15:35:00,4475.86,4480.35,4475.86,4480.35,500.0,4468.2201,4472.7025,4468.2201,4472.7025,500.0
2025-03-18 15:40:00,4480.62,4483.12,4480.58,4480.58,580.0,4472.972,4475.4677,4472.9321,4472.9321,580.0
2025-03-18 15:45:00,4472.99,4477.7,4472.99,4477.7,314.0,4465.355,4470.057,4465.355,4470.057,314.0
2025-03-18 15:50:00,4471.46,4477.82,4470.86,4471.12,1500.0,4463.8276,4470.1768,4463.2287,4463.4882,1500.0
2025-03-18 15:55:00,4471.53,4479.68,4471.25,4479.68,2438.0,4463.8975,4472.0336,4463.618,4472.0336,2438.0
2025-03-19 09:30:00,4448.19,4498.0,4448.18,4491.88,1695.0,4440.5974,4490.3223,4440.5874,4484.2128,1695.0
2025-03-19 09:35:00,4502.88,4509.51,4476.03,4499.0,1600.0,4495.194,4501.8127,4468.3898,4491.3206,1600.0
2025-03-19 09:40:00,4493.26,4514.51,4493.26,4514.51,700.0,4485.5904,4506.8042,4485.5904,4506.8042,700.0
2025-03-19 09:45:00,4516.28,4518.18,4509.25,4518.18,600.0,4508.5711,4510.4679,4501.5531,4510.4679,600.0
2025-03-19 09:50:00,4523.88,4533.13,4517.56,4533.13,4800.0,4516.1582,4525.3924,4509.8489,4525.3924,4800.0
2025-03-19 09:55:00,4534.77,4543.88,4534.77,4539.49,600.0,4527.0296,4536.124,4527.0296,4531.7415,600.0
2025-03-19 10:00:00,4538.33,4552.79,4531.15,4545.99,1100.0,4530.5835,4545.0188,4523.4158,4538.2304,1100.0
2025-03-19 10:05:00,4559.35,4567.21,4549.24,4567.21,565.0,4551.5676,4559.4142,4541.4749,4559.4142,565.0
2025-03-19 10:10:00,4557.59,4568.28,4556.04,4563.45,1800.0,4549.8106,4560.4824,4548.2633,4555.6606,1800.0
2025-03-19 10:15:00,4556.5,4567.19,4556.5,4563.75,600.0,4548.7225,4559.3942,4548.7225,4555.9601,600.0
2025-03-19 10:20:00,4568.55,4573.57,4565.02,4567.44,1700.0,4560.7519,4565.7633,4557.2279,4559.6438,1700.0
2025-03-19 10:25:00,4567.45,4571.0,4567.45,4571.0,200.0,4559.6538,4563.1977,4559.6538,4563.1977,200.0
2025-03-19 10:30:00,4571.0,4571.0,4571.0,4571.0,0.0,4563.1977,4563.1977,4563.1977,4563.1977,0.0
2025-03-19 10:35:00,4555.0,4555.0,4555.0,4555.0,100.0,4547.225,4547.225,4547.225,4547.225,100.0
2025-03-19 10:40:00,4551.47,4551.47,4551.47,4551.47,100.0,4543.7011,4543.7011,4543.7011,4543.7011,100.0
2025-03-19 10:45:00,4553.76,4573.4,4553.76,4573.4,203.0,4545.9872,4565.5936,4545.9872,4565.5936,203.0
2025-03-19 10:50:00,4573.4,4573.4,4573.4,4573.4,0.0,4565.5936,4565.5936,4565.5936,4565.5936,0.0
2025-03-19 10:55:00,4552.33,4554.48,4550.55,4552.86,1667.0,4544.5596,4546.7059,4542.7826,4545.0887,1667.0
2025-03-19 11:00:00,4556.1,4562.45,4556.1,4562.45,300.0,4548.3232,4554.6623,4548.3232,4554.6623,300.0
2025-03-19 11:05:00,4569.02,4581.0,4569.02,4581.0,800.0,4561.2211,4573.1807,4561.2211,4573.1807,800.0
2025-03-19 11:10:00,4580.0,4580.0,4578.8,4578.81,400.0,4572.1824,4572.1824,4570.9844,4570.9944,400.0
2025-03-19 11:15:00,4578.81,4578.81,4578.81,4578.81,0.0,4570.9944,4570.9944,4570.9944,4570.9944,0.0
2025-03-19 11:20:00,4578.81,4578.81,4578.81,4578.81,0.0,4570.9944,4570.9944,4570.9944,4570.9944,0.0
2025-03-19 11:25:00,4578.81,4578.81,4578.81,4578.81,0.0,4570.9944,4570.9944,4570.9944,4570.9944,0.0
2025-03-19 11:30:00,4578.81,4578.81,4578.81,4578.81,0.0,4570.9944,4570.9944,4570.9944,4570.9944,0.0
2025-03-19 11:35:00,4579.98,4583.38,4579.69,4583.38,500.0,4572.1624,4575.5566,4571.8729,4575.5566,500.0
2025-03-19 11:40:00,4581.51,4581.51,4571.03,4579.97,376.0,4573.6898,4573.6898,4563.2277,4572.1524,376.0
2025-03-19 11:45:00,4584.74,4584.75,4584.29,4584.29,200.0,4576.9143,4576.9243,4576.465,4576.465,200.0
2025-03-19 11:50:00,4591.9,4591.9,4591.9,4591.9,100.0,4584.0621,4584.0621,4584.0621,4584.0621,100.0
2025-03-19 11:55:00,4588.86,4588.86,4583.66,4588.86,600.0,4581.0272,4581.0272,4575.8361,4581.0272,600.0
2025-03-19 12:00:00,4579.5,4581.01,4579.35,4581.01,410.0,4571.6832,4573.1906,4571.5335,4573.1906,410.0
2025-03-19 12:05:00,4581.63,4581.63,4581.1,4581.1,200.0,4573.8096,4573.8096,4573.2805,4573.2805,200.0
2025-03-19 12:10:00,4578.59,4579.35,4577.69,4577.69,1200.0,4570.7748,4571.5335,4569.8763,4569.8763,1200.0
2025-03-19 12:15:00,4578.68,4580.79,4577.12,4579.42,1506.0,4570.8646,4572.971,4569.3073,4571.6034,1506.0
2025-03-19 12:20:00,4586.36,4586.36,4586.36,4586.36,100.0,4578.5315,4578.5315,4578.5315,4578.5315,100.0
2025-03-19 12:25:00,4586.78,4586.78,4586.78,4586.78,100.0,4578.9508,4578.9508,4578.9508,4578.9508,100.0
2025-03-19 12:30:00,4584.2,4584.2,4572.73,4583.73,858.0,4576.3752,4576.3752,4564.9248,4575.906,858.0
2025-03-19 12:35:00,4580.0,4580.0,4580.0,4580.0,100.0,4572.1824,4572.1824,4572.1824,4572.1824,100.0
2025-03-19 12:40:00,4586.7,4586.7,4580.98,4586.2,300.0,4578.8709,4578.8709,4573.1607,4578.3718,300.0
2025-03-19 12:45:00,4583.57,4584.18,4583.56,4584.18,200.0,4575.7463,4576.3552,4575.7363,4576.3552,200.0
2025-03-19 12:50:00,4584.18,4584.18,4584.18,4584.18,0.0,4576.3552,4576.3552,4576.3552,4576.3552,0.0
2025-03-19 12:55:00,4585.28,4585.29,4580.58,4580.58,700.0,4577.4534,4577.4633,4572.7614,4572.7614,700.0
2025-03-19 13:00:00,4582.69,4582.69,4582.69,4582.69,100.0,4574.8678,4574.8678,4574.8678,4574.8678,100.0
2025-03-19 13:05:00,4582.69,4582.69,4582.69,4582.69,0.0,4574.8678,4574.8678,4574.8678,4574.8678,0.0
2025-03-19 13:10:00,4579.63,4580.0,4571.39,4577.2,1200.0,4571.813,4572.1824,4563.5871,4569.3871,1200.0
2025-03-19 13:15:00,4577.2,4582.0,4577.2,4582.0,580.0,4569.3871,4574.179,4569.3871,4574.179,580.0
2025-03-19 13:20:00,4582.0,4582.0,4582.0,4582.0,0.0,4574.179,4574.179,4574.179,4574.179,0.0
2025-03-19 13:25:00,4578.83,4578.83,4570.45,4570.45,1076.0,4571.0144,4571.0144,4562.6487,4562.6487,1076.0
2025-03-19 13:30:00,4570.45,4570.45,4570.45,4570.45,0.0,4562.6487,4562.6487,4562.6487,4562.6487,0.0
2025-03-19 13:35:00,4570.45,4570.45,4570.45,4570.45,0.0,4562.6487,4562.6487,4562.6487,4562.6487,0.0
2025-03-19 13:40:00,4583.8,4583.8,4579.48,4579.89,300.0,4575.9759,4575.9759,4571.6633,4572.0726,300.0
2025-03-19 13:45:00,4575.84,4575.84,4575.84,4575.84,100.0,4568.0295,4568.0295,4568.0295,4568.0295,100.0
2025-03-19 13:50:00,4580.0,4580.5,4576.72,4578.83,860.0,4572.1824,4572.6815,4568.908,4571.0144,860.0
2025-03-19 13:55:00,4585.64,4585.64,4581.3,4581.3,300.0,4577.8127,4577.8127,4573.4801,4573.4801,300.0
2025-03-19 14:00:00,4591.3,4591.3,4566.11,4566.11,889.0,4583.4631,4583.4631,4558.3161,4558.3161,889.0
2025-03-19 14:05:00,4566.11,4566.11,4566.11,4566.11,0.0,4558.3161,4558.3161,4558.3161,4558.3161,0.0
2025-03-19 14:10:00,4600.0,4604.18,4598.58,4602.12,940.0,4592.1482,4596.3211,4590.7307,4594.2646,940.0
2025-03-19 14:15:00,4605.05,4605.05,4605.05,4605.05,100.0,4597.1896,4597.1896,4597.1896,4597.1896,100.0
2025-03-19 14:20:00,4604.27,4608.08,4598.53,4605.0,867.0,4596.4109,4600.2144,4590.6807,4597.1397,867.0
2025-03-19 14:25:00,4603.88,4603.88,4597.46,4597.46,309.0,4596.0216,4596.0216,4589.6126,4589.6126,309.0
2025-03-19 14:30:00,4599.91,4605.97,4599.9,4605.97,1300.0,4592.0584,4598.108,4592.0484,4598.108,1300.0
2025-03-19 14:35:00,4601.31,4601.31,4596.52,4598.73,800.0,4593.456,4593.456,4588.6742,4590.8804,800.0
2025-03-19 14:40:00,4607.52,4607.52,4602.66,4605.92,1220.0,4599.6554,4599.6554,4594.8037,4598.0581,1220.0
2025-03-19 14:45:00,4615.01,4615.01,4610.24,4610.24,400.0,4607.1326,4607.1326,4602.3708,4602.3708,400.0
2025-03-19 14:50:00,4606.06,4610.2,4606.06,4610.2,600.0,4598.1979,4602.3308,4598.1979,4602.3308,600.0
2025-03-19 14:55:00,4619.99,4620.06,4618.12,4618.13,1200.0,4612.1041,4612.174,4610.2373,4610.2473,1200.0
2025-03-19 15:00:00,4624.23,4630.0,4621.18,4621.18,2153.0,4616.3369,4622.097,4613.2921,4613.2921,2153.0
2025-03-19 15:05:00,4627.77,4637.53,4624.59,4637.53,2650.0,4619.8708,4629.6142,4616.6963,4629.6142,2650.0
2025-03-19 15:10:00,4631.81,4631.81,4625.6,4629.26,400.0,4623.9039,4623.9039,4617.7045,4621.3583,400.0
2025-03-19 15:15:00,4634.26,4634.26,4625.52,4625.53,1200.0,4626.3498,4626.3498,4617.6247,4617.6347,1200.0
2025-03-19 15:20:00,4626.25,4626.25,4612.5,4612.5,915.0,4618.3534,4618.3534,4604.6269,4604.6269,915.0
2025-03-19 15:25:00,4612.46,4612.65,4600.41,4600.41,600.0,4604.587,4604.7766,4592.5575,4592.5575,600.0
2025-03-19 15:30:00,4604.62,4618.86,4604.56,4610.29,1453.0,4596.7603,4610.976,4596.7004,4602.4207,1453.0
2025-03-19 15:35:00,4607.57,4628.28,4605.91,4628.28,1820.0,4599.7053,4620.38,4598.0481,4620.38,1820.0
2025-03-19 15:40:00,4625.1,4629.76,4625.1,4629.76,773.0,4617.2054,4621.8574,4617.2054,4621.8574,773.0
2025-03-19 15:45:00,4625.0,4627.39,4625.0,4627.39,400.0,4617.1056,4619.4915,4617.1056,4619.4915,400.0
2025-03-19 15:50:00,4616.93,4616.93,4602.86,4604.72,1909.0,4609.0493,4609.0493,4595.0033,4596.8602,1909.0
2025-03-19 15:55:00,4594.58,4598.31,4589.55,4592.75,3839.0,4586.7375,4590.4611,4581.7161,4584.9106,3839.0
2025-03-20 09:30:00,4569.03,4605.0,4547.26,4588.05,2541.0,4561.2311,4597.1397,4539.4983,4580.2186,2541.0
2025-03-20 09:35:00,4581.07,4581.07,4566.3,4566.31,800.0,4573.2505,4573.2505,4558.5058,4558.5157,800.0
2025-03-20 09:40:00,4566.64,4611.72,4566.63,4611.72,528.0,4558.8452,4603.8482,4558.8352,4603.8482,528.0
2025-03-20 09:45:00,4599.0,4599.97,4591.9,4599.97,616.0,4591.1499,4592.1183,4584.0621,4592.1183,616.0
2025-03-20 09:50:00,4599.0,4599.0,4599.0,4599.0,100.0,4591.1499,4591.1499,4591.1499,4591.1499,100.0
2025-03-20 09:55:00,4599.0,4599.0,4599.0,4599.0,100.0,4591.1499,4591.1499,4591.1499,4591.1499,100.0
2025-03-20 10:00:00,4625.03,4631.2,4625.03,4630.0,500.0,4617.1355,4623.295,4617.1355,4622.097,500.0
2025-03-20 10:05:00,4638.0,4638.0,4635.85,4636.76,362.0,4630.0834,4630.0834,4627.937,4628.8455,362.0
2025-03-20 10:10:00,4631.37,4635.93,4629.82,4629.82,400.0,4623.4647,4628.0169,4621.9173,4621.9173,400.0
2025-03-20 10:15:00,4631.08,4637.96,4631.08,4637.96,200.0,4623.1752,4630.0434,4623.1752,4630.0434,200.0
2025-03-20 10:20:00,4640.0,4644.44,4640.0,4644.44,353.0,4632.08,4636.5124,4632.08,4636.5124,353.0
2025-03-20 10:25:00,4652.69,4652.69,4630.52,4642.9,350.0,4644.7483,4644.7483,4622.6161,4634.975,350.0
2025-03-20 10:30:00,4640.65,4643.2,4640.65,4643.2,200.0,4632.7288,4635.2745,4632.7288,4635.2745,200.0
2025-03-20 10:35:00,4634.25,4637.75,4632.82,4632.82,900.0,4626.3398,4629.8338,4624.9122,4624.9122,900.0
2025-03-20 10:40:00,4631.24,4635.42,4622.84,4635.0,1200.0,4623.3349,4627.5078,4614.9492,4627.0885,1200.0
2025-03-20 10:45:00,4640.52,4649.97,4640.52,4643.95,726.0,4632.5991,4642.0329,4632.5991,4636.0232,726.0
2025-03-20 10:50:00,4643.95,4643.95,4643.95,4643.95,0.0,4636.0232,4636.0232,4636.0232,4636.0232,0.0
2025-03-20 10:55:00,4646.66,4646.66,4645.28,4645.28,200.0,4638.7286,4638.7286,4637.3509,4637.3509,200.0
2025-03-20 11:00:00,4638.03,4641.95,4637.63,4641.95,1200.0,4630.1133,4634.0266,4629.714,4634.0266,1200.0
2025-03-20 11:05:00,4621.72,4621.73,4621.72,4621.72,100.0,4613.8312,4613.8411,4613.8312,4613.8312,100.0
2025-03-20 11:10:00,4645.52,4645.52,4645.52,4645.52,100.0,4637.5905,4637.5905,4637.5905,4637.5905,100.0
2025-03-20 11:15:00,4637.65,4637.65,4637.64,4637.65,200.0,4629.734,4629.734,4629.724,4629.734,200.0
2025-03-20 11:20:00,4634.86,4634.86,4634.86,4634.86,100.0,4626.9487,4626.9487,4626.9487,4626.9487,100.0
2025-03-20 11:25:00,4634.86,4634.86,4634.86,4634.86,0.0,4626.9487,4626.9487,4626.9487,4626.9487,0.0
2025-03-20 11:30:00,4636.95,4636.96,4630.79,4633.07,400.0,4629.0352,4629.0451,4622.8857,4625.1618,400.0
2025-03-20 11:35:00,4627.67,4632.75,4627.67,4628.69,1025.0,4619.771,4624.8423,4619.771,4620.7893,1025.0
2025-03-20 11:40:00,4629.84,4633.31,4629.84,4633.31,400.0,4621.9373,4625.4014,4621.9373,4625.4014,400.0
2025-03-20 11:45:00,4633.31,4633.31,4633.31,4633.31,0.0,4625.4014,4625.4014,4625.4014,4625.4014,0.0
2025-03-20 11:50:00,4633.31,4633.31,4633.31,4633.31,0.0,4625.4014,4625.4014,4625.4014,4625.4014,0.0
2025-03-20 11:55:00,4626.3,4626.3,4626.3,4626.3,100.0,4618.4033,4618.4033,4618.4033,4618.4033,100.0
2025-03-20 12:00:00,4621.53,4634.41,4621.52,4632.06,594.0,4613.6415,4626.4995,4613.6315,4624.1535,594.0
2025-03-20 12:05:00,4627.06,4627.06,4622.94,4622.94,200.0,4619.162,4619.162,4615.0491,4615.0491,200.0
2025-03-20 12:10:00,4623.34,4623.34,4623.34,4623.34,100.0,4615.4484,4615.4484,4615.4484,4615.4484,100.0
2025-03-20 12:15:00,4628.2,4628.2,4628.2,4628.2,124.0,4620.3001,4620.3001,4620.3001,4620.3001,124.0
2025-03-20 12:20:00,4619.44,4619.59,4619.44,4619.46,300.0,4611.555,4611.7048,4611.555,4611.575,300.0
2025-03-20 12:25:00,4615.14,4615.14,4615.14,4615.14,100.0,4607.2624,4607.2624,4607.2624,4607.2624,100.0
2025-03-20 12:30:00,4611.58,4611.58,4600.77,4600.77,200.0,4603.7085,4603.7085,4592.9169,4592.9169,200.0
2025-03-20 12:35:00,4609.19,4613.28,4609.18,4613.28,200.0,4601.3225,4605.4056,4601.3126,4605.4056,200.0
2025-03-20 12:40:00,4613.28,4613.28,4613.28,4613.28,0.0,4605.4056,4605.4056,4605.4056,4605.4056,0.0
2025-03-20 12:45:00,4613.28,4613.28,4613.28,4613.28,0.0,4605.4056,4605.4056,4605.4056,4605.4056,0.0
2025-03-20 12:50:00,4616.35,4617.13,4616.34,4617.13,200.0,4608.4703,4609.249,4608.4603,4609.249,200.0
2025-03-20 12:55:00,4612.47,4612.47,4604.74,4604.74,900.0,4604.5969,4604.5969,4596.8801,4596.8801,900.0
2025-03-20 13:00:00,4607.66,4607.66,4607.66,4607.66,100.0,4599.7952,4599.7952,4599.7952,4599.7952,100.0
2025-03-20 13:05:00,4609.33,4613.15,4605.58,4613.15,1000.0,4601.4623,4605.2758,4597.7187,4605.2758,1000.0
2025-03-20 13:10:00,4613.15,4613.15,4613.15,4613.15,0.0,4605.2758,4605.2758,4605.2758,4605.2758,0.0
2025-03-20 13:15:00,4609.33,4615.16,4609.33,4615.16,500.0,4601.4623,4607.2824,4601.4623,4607.2824,500.0
2025-03-20 13:20:00,4615.24,4615.24,4613.17,4614.21,500.0,4607.3622,4607.3622,4605.2958,4606.334,500.0
2025-03-20 13:25:00,4596.0,4596.0,4588.99,4588.99,300.0,4588.1551,4588.1551,4581.157,4581.157,300.0
2025-03-20 13:30:00,4591.82,4594.54,4591.82,4594.54,200.0,4583.9822,4586.6976,4583.9822,4586.6976,200.0
2025-03-20 13:35:00,4594.62,4594.62,4594.62,4594.62,168.0,4586.7774,4586.7774,4586.7774,4586.7774,168.0
2025-03-20 13:40:00,4591.76,4594.14,4589.87,4589.87,300.0,4583.9223,4586.2982,4582.0355,4582.0355,300.0
2025-03-20 13:45:00,4599.0,4599.0,4592.81,4592.82,200.0,4591.1499,4591.1499,4584.9705,4584.9805,200.0
2025-03-20 13:50:00,4586.31,4595.39,4586.31,4595.39,200.0,4578.4816,4587.5461,4578.4816,4587.5461,200.0
2025-03-20 13:55:00,4581.62,4587.31,4577.08,4587.12,400.0,4573.7996,4579.4799,4569.2674,4579.2902,400.0
2025-03-20 14:00:00,4587.73,4587.73,4583.81,4584.11,500.0,4579.8992,4579.8992,4575.9859,4576.2854,500.0
2025-03-20 14:05:00,4588.36,4588.37,4588.36,4588.36,100.0,4580.5281,4580.5381,4580.5281,4580.5281,100.0
2025-03-20 14:10:00,4589.33,4602.5,4589.33,4599.89,800.0,4581.4964,4594.644,4581.4964,4592.0384,800.0
2025-03-20 14:15:00,4599.89,4599.89,4599.89,4599.89,0.0,4592.0384,4592.0384,4592.0384,4592.0384,0.0
2025-03-20 14:20:00,4599.66,4599.66,4597.27,4597.27,400.0,4591.8088,4591.8088,4589.4229,4589.4229,400.0
2025-03-20 14:25:00,4597.27,4597.27,4597.27,4597.27,0.0,4589.4229,4589.4229,4589.4229,4589.4229,0.0
2025-03-20 14:30:00,4597.27,4597.27,4597.27,4597.27,0.0,4589.4229,4589.4229,4589.4229,4589.4229,0.0
2025-03-20 14:35:00,4589.27,4600.17,4586.16,4600.16,600.0,4581.4365,4592.3179,4578.3319,4592.308,600.0
2025-03-20 14:40:00,4595.54,4597.26,4590.78,4590.91,500.0,4587.6958,4589.4129,4582.944,4583.0737,500.0
2025-03-20 14:45:00,4593.24,4593.24,4588.51,4591.89,600.0,4585.3998,4585.3998,4580.6778,4584.0521,600.0
2025-03-20 14:50:00,4597.48,4601.02,4597.48,4601.02,400.0,4589.6325,4593.1665,4589.6325,4593.1665,400.0
2025-03-20 14:55:00,4606.45,4606.46,4590.11,4590.11,1000.0,4598.5872,4598.5972,4582.2751,4582.2751,1000.0
2025-03-20 15:00:00,4591.59,4597.33,4581.4,4596.93,600.0,4583.7526,4589.4828,4573.58,4589.0835,600.0
2025-03-20 15:05:00,4599.38,4601.53,4594.03,4595.13,2300.0,4591.5293,4593.6756,4586.1884,4587.2865,2300.0
2025-03-20 15:10:00,4596.39,4598.15,4589.96,4589.96,600.0,4588.5444,4590.3014,4582.1254,4582.1254,600.0
2025-03-20 15:15:00,4595.97,4596.19,4594.84,4595.9,700.0,4588.1251,4588.3447,4586.997,4588.0552,700.0
2025-03-20 15:20:00,4599.0,4601.94,4596.85,4599.0,2000.0,4591.1499,4594.0849,4589.0036,4591.1499,2000.0
2025-03-20 15:25:00,4598.81,4598.81,4588.76,4590.28,1400.0,4590.9603,4590.9603,4580.9274,4582.4448,1400.0
2025-03-20 15:30:00,4592.55,4593.18,4587.57,4587.57,1100.0,4584.7109,4585.3399,4579.7394,4579.7394,1100.0
2025-03-20 15:35:00,4593.77,4599.0,4591.67,4598.12,2553.0,4585.9289,4591.1499,4583.8324,4590.2714,2553.0
2025-03-20 15:40:00,4601.78,4606.49,4599.0,4604.53,749.0,4593.9252,4598.6272,4591.1499,4596.6705,749.0
2025-03-20 15:45:00,4603.51,4612.16,4603.51,4611.7,1431.0,4595.6522,4604.2875,4595.6522,4603.8283,1431.0
2025-03-20 15:50:00,4608.32,4608.32,4589.7,4589.7,3482.0,4600.454,4600.454,4581.8658,4581.8658,3482.0
2025-03-20 15:55:00,4592.7,4595.57,4581.11,4583.5,4705.0,4584.8607,4587.7258,4573.2905,4575.6764,4705.0
2025-03-21 09:30:00,4531.33,4531.92,4457.33,4481.97,30839.0,4523.5954,4524.1844,4449.7218,4474.3197,30839.0
2025-03-21 09:35:00,4481.97,4484.42,4468.46,4474.93,1800.0,4474.3197,4476.7655,4460.8328,4467.2917,1800.0
2025-03-21 09:40:00,4492.85,4511.69,4489.29,4489.29,2425.0,4485.1811,4503.989,4481.6272,4481.6272,2425.0
2025-03-21 09:45:00,4492.45,4492.45,4492.45,4492.45,275.0,4484.7818,4484.7818,4484.7818,4484.7818,275.0
2025-03-21 09:50:00,4509.23,4520.61,4509.23,4520.61,500.0,4501.5332,4512.8937,4501.5332,4512.8937,500.0
2025-03-21 09:55:00,4514.61,4522.14,4505.63,4522.14,400.0,4506.904,4514.4211,4497.9393,4514.4211,400.0
2025-03-21 10:00:00,4507.41,4514.62,4507.41,4513.78,400.0,4499.7163,4506.914,4499.7163,4506.0754,400.0
2025-03-21 10:05:00,4514.32,4522.29,4514.0,4514.0,1100.0,4506.6145,4514.5709,4506.295,4506.295,1100.0
2025-03-21 10:10:00,4511.49,4513.56,4504.63,4509.27,1000.0,4503.7893,4505.8558,4496.941,4501.5731,1000.0
2025-03-21 10:15:00,4514.99,4528.0,4510.48,4528.0,1700.0,4507.2833,4520.2711,4502.781,4520.2711,1700.0
2025-03-21 10:20:00,4536.99,4549.86,4536.99,4549.86,400.0,4529.2458,4542.0938,4529.2458,4542.0938,400.0
2025-03-21 10:25:00,4549.92,4549.97,4545.78,4546.34,700.0,4542.1537,4542.2036,4538.0208,4538.5798,700.0
2025-03-21 10:30:00,4546.94,4558.43,4543.31,4558.43,500.0,4539.1788,4550.6492,4535.555,4550.6492,500.0
2025-03-21 10:35:00,4565.0,4565.0,4552.26,4556.75,1000.0,4557.208,4557.208,4544.4897,4548.9721,1000.0
2025-03-21 10:40:00,4556.75,4556.75,4547.9,4554.9,2787.0,4548.9721,4548.9721,4540.1372,4547.1252,2787.0
2025-03-21 10:45:00,4554.31,4556.45,4554.31,4556.45,200.0,4546.5362,4548.6726,4546.5362,4548.6726,200.0
2025-03-21 10:50:00,4553.34,4553.34,4553.34,4553.34,100.0,4545.5679,4545.5679,4545.5679,4545.5679,100.0
2025-03-21 10:55:00,4563.68,4563.68,4563.68,4563.68,100.0,4555.8902,4555.8902,4555.8902,4555.8902,100.0
2025-03-21 11:00:00,4576.28,4576.28,4576.28,4576.28,200.0,4568.4687,4568.4687,4568.4687,4568.4687,200.0
2025-03-21 11:05:00,4566.13,4582.51,4565.41,4582.11,1000.0,4558.336,4574.6881,4557.6173,4574.2888,1000.0
2025-03-21 11:10:00,4575.0,4575.0,4567.82,4570.2,900.0,4567.1909,4567.1909,4560.0232,4562.3991,900.0
2025-03-21 11:15:00,4557.69,4558.33,4555.51,4558.33,300.0,4549.9104,4550.5494,4547.7342,4550.5494,300.0
2025-03-21 11:20:00,4558.33,4558.33,4558.33,4558.33,0.0,4550.5494,4550.5494,4550.5494,4550.5494,0.0
2025-03-21 11:25:00,4559.42,4561.19,4559.42,4561.19,200.0,4551.6375,4553.4045,4551.6375,4553.4045,200.0
2025-03-21 11:30:00,4561.86,4561.86,4561.86,4561.86,100.0,4554.0733,4554.0733,4554.0733,4554.0733,100.0
2025-03-21 11:35:00,4561.86,4561.86,4561.86,4561.86,0.0,4554.0733,4554.0733,4554.0733,4554.0733,0.0
2025-03-21 11:40:00,4551.19,4551.19,4542.8,4542.8,500.0,4543.4215,4543.4215,4535.0459,4535.0459,500.0
2025-03-21 11:45:00,4548.0,4548.0,4545.53,4545.53,200.0,4540.237,4540.237,4537.7712,4537.7712,200.0
2025-03-21 11:50:00,4542.59,4542.59,4536.95,4536.99,310.0,4534.8362,4534.8362,4529.2059,4529.2458,310.0
2025-03-21 11:55:00,4549.0,4552.34,4548.89,4552.34,300.0,4541.2353,4544.5696,4541.1255,4544.5696,300.0
2025-03-21 12:00:00,4552.34,4552.34,4552.34,4552.34,0.0,4544.5696,4544.5696,4544.5696,4544.5696,0.0
2025-03-21 12:05:00,4552.34,4552.34,4552.34,4552.34,0.0,4544.5696,4544.5696,4544.5696,4544.5696,0.0
2025-03-21 12:10:00,4564.19,4568.19,4564.19,4564.53,1500.0,4556.3994,4560.3925,4556.3994,4556.7388,1500.0
2025-03-21 12:15:00,4568.86,4568.87,4562.36,4568.87,427.0,4561.0614,4561.0714,4554.5725,4561.0714,427.0
2025-03-21 12:20:00,4564.76,4569.05,4562.51,4569.05,1070.0,4556.9684,4561.2511,4554.7222,4561.2511,1070.0
2025-03-21 12:25:00,4569.0,4580.06,4569.0,4580.06,200.0,4561.2011,4572.2423,4561.2011,4572.2423,200.0
2025-03-21 12:30:00,4580.06,4580.06,4580.06,4580.06,0.0,4572.2423,4572.2423,4572.2423,4572.2423,0.0
2025-03-21 12:35:00,4580.06,4580.06,4580.06,4580.06,0.0,4572.2423,4572.2423,4572.2423,4572.2423,0.0
2025-03-21 12:40:00,4559.0,4559.0,4559.0,4559.0,100.0,4551.2182,4551.2182,4551.2182,4551.2182,100.0
2025-03-21 12:45:00,4571.94,4571.94,4571.94,4571.94,100.0,4564.1361,4564.1361,4564.1361,4564.1361,100.0
2025-03-21 12:50:00,4572.65,4572.65,4572.63,4572.63,200.0,4564.8449,4564.8449,4564.8249,4564.8249,200.0
2025-03-21 12:55:00,4582.0,4582.0,4581.25,4581.25,1100.0,4574.179,4574.179,4573.4302,4573.4302,1100.0
2025-03-21 13:00:00,4576.61,4576.62,4576.61,4576.61,100.0,4568.7982,4568.8081,4568.7982,4568.7982,100.0
2025-03-21 13:05:00,4576.61,4576.61,4576.61,4576.61,0.0,4568.7982,4568.7982,4568.7982,4568.7982,0.0
2025-03-21 13:10:00,4583.41,4584.25,4583.41,4584.25,200.0,4575.5865,4576.4251,4575.5865,4576.4251,200.0
2025-03-21 13:15:00,4577.35,4577.35,4577.35,4577.35,100.0,4569.5369,4569.5369,4569.5369,4569.5369,100.0
2025-03-21 13:20:00,4577.35,4577.35,4577.35,4577.35,0.0,4569.5369,4569.5369,4569.5369,4569.5369,0.0
2025-03-21 13:25:00,4565.51,4565.51,4565.51,4565.51,100.0,4557.7171,4557.7171,4557.7171,4557.7171,100.0
2025-03-21 13:30:00,4566.36,4566.36,4566.36,4566.36,100.0,4558.5657,4558.5657,4558.5657,4558.5657,100.0
2025-03-21 13:35:00,4579.35,4579.35,4579.35,4579.35,100.0,4571.5335,4571.5335,4571.5335,4571.5335,100.0
2025-03-21 13:40:00,4579.78,4588.88,4579.78,4587.94,300.0,4571.9627,4581.0472,4571.9627,4580.1088,300.0
2025-03-21 13:45:00,4592.85,4592.85,4592.84,4592.85,200.0,4585.0104,4585.0104,4585.0005,4585.0104,200.0
2025-03-21 13:50:00,4585.11,4585.11,4585.11,4585.11,100.0,4577.2836,4577.2836,4577.2836,4577.2836,100.0
2025-03-21 13:55:00,4585.11,4585.11,4585.11,4585.11,0.0,4577.2836,4577.2836,4577.2836,4577.2836,0.0
2025-03-21 14:00:00,4582.35,4582.35,4582.35,4582.35,100.0,4574.5284,4574.5284,4574.5284,4574.5284,100.0
2025-03-21 14:05:00,4584.67,4584.67,4575.48,4575.48,420.0,4576.8444,4576.8444,4567.6701,4567.6701,420.0
2025-03-21 14:10:00,4573.47,4573.47,4573.47,4573.47,100.0,4565.6635,4565.6635,4565.6635,4565.6635,100.0
2025-03-21 14:15:00,4577.67,4577.67,4577.67,4577.67,100.0,4569.8563,4569.8563,4569.8563,4569.8563,100.0
2025-03-21 14:20:00,4577.67,4577.67,4577.67,4577.67,0.0,4569.8563,4569.8563,4569.8563,4569.8563,0.0
2025-03-21 14:25:00,4577.67,4577.67,4577.67,4577.67,0.0,4569.8563,4569.8563,4569.8563,4569.8563,0.0
2025-03-21 14:30:00,4577.3,4580.45,4572.77,4572.77,600.0,4569.487,4572.6316,4564.9647,4564.9647,600.0
2025-03-21 14:35:00,4583.34,4583.34,4583.34,4583.34,100.0,4575.5167,4575.5167,4575.5167,4575.5167,100.0
2025-03-21 14:40:00,4589.34,4589.34,4586.58,4586.58,200.0,4581.5064,4581.5064,4578.7511,4578.7511,200.0
2025-03-21 14:45:00,4590.12,4595.55,4582.5,4595.45,500.0,4582.2851,4587.7058,4574.6781,4587.606,500.0
2025-03-21 14:50:00,4596.3,4596.3,4588.87,4588.87,400.0,4588.4545,4588.4545,4581.0372,4581.0372,400.0
2025-03-21 14:55:00,4588.87,4588.87,4588.87,4588.87,0.0,4581.0372,4581.0372,4581.0372,4581.0372,0.0
2025-03-21 15:00:00,4581.4,4581.4,4581.4,4581.4,100.0,4573.58,4573.58,4573.58,4573.58,100.0
2025-03-21 15:05:00,4586.45,4586.45,4585.8,4585.8,200.0,4578.6214,4578.6214,4577.9725,4577.9725,200.0
2025-03-21 15:10:00,4584.42,4584.42,4583.66,4583.66,200.0,4576.5948,4576.5948,4575.8361,4575.8361,200.0
2025-03-21 15:15:00,4583.71,4586.76,4575.5,4586.76,900.0,4575.886,4578.9308,4567.69,4578.9308,900.0
2025-03-21 15:20:00,4580.44,4580.44,4580.43,4580.44,100.0,4572.6216,4572.6216,4572.6116,4572.6216,100.0
2025-03-21 15:25:00,4580.44,4580.44,4580.44,4580.44,0.0,4572.6216,4572.6216,4572.6216,4572.6216,0.0
2025-03-21 15:30:00,4586.61,4586.61,4586.12,4586.12,200.0,4578.7811,4578.7811,4578.2919,4578.2919,200.0
2025-03-21 15:35:00,4589.01,4600.0,4589.01,4600.0,464.0,4581.177,4592.1482,4581.177,4592.1482,464.0
2025-03-21 15:40:00,4588.7,4588.7,4588.7,4588.7,104.0,4580.8675,4580.8675,4580.8675,4580.8675,104.0
2025-03-21 15:45:00,4596.56,4598.75,4596.56,4598.75,200.0,4588.7141,4590.9004,4588.7141,4590.9004,200.0
2025-03-21 15:50:00,4600.0,4645.11,4600.0,4629.14,10484.0,4592.1482,4637.1812,4592.1482,4621.2385,10484.0
2025-03-21 15:55:00,4618.64,4631.68,4609.5,4617.3,5945.0,4610.7564,4623.7742,4601.632,4609.4187,5945.0
2025-03-24 09:30:00,4674.18,4701.8,4662.5,4662.51,3162.0,4666.2016,4693.7745,4654.5415,4654.5515,3162.0
2025-03-24 09:35:00,4679.64,4679.64,4679.64,4679.64,100.0,4671.6523,4671.6523,4671.6523,4671.6523,100.0
2025-03-24 09:40:00,4690.0,4699.99,4690.0,4699.1,500.0,4681.9946,4691.9676,4681.9946,4691.0791,500.0
2025-03-24 09:45:00,4696.86,4709.5,4696.59,4709.5,900.0,4688.8429,4701.4613,4688.5734,4701.4613,900.0
2025-03-24 09:50:00,4687.79,4710.0,4687.06,4699.0,400.0,4679.7884,4701.9605,4679.0596,4690.9792,400.0
2025-03-24 09:55:00,4696.31,4702.35,4696.3,4702.35,975.0,4688.2938,4694.3235,4688.2839,4694.3235,975.0
2025-03-24 10:00:00,4700.88,4700.89,4681.77,4681.77,387.0,4692.856,4692.866,4673.7787,4673.7787,387.0
2025-03-24 10:05:00,4690.27,4690.27,4690.26,4690.27,100.0,4682.2641,4682.2641,4682.2542,4682.2641,100.0
2025-03-24 10:10:00,4671.33,4681.96,4657.45,4677.53,1010.0,4663.3565,4673.9683,4649.5002,4669.5459,1010.0
2025-03-24 10:15:00,4680.74,4708.05,4680.73,4682.3,967.0,4672.7504,4700.0138,4672.7404,4674.3078,967.0
2025-03-24 10:20:00,4682.3,4682.3,4682.3,4682.3,0.0,4674.3078,4674.3078,4674.3078,4674.3078,0.0
2025-03-24 10:25:00,4682.3,4682.3,4682.3,4682.3,0.0,4674.3078,4674.3078,4674.3078,4674.3078,0.0
2025-03-24 10:30:00,4701.05,4701.31,4697.72,4699.67,500.0,4693.0257,4693.2853,4689.7014,4691.6481,500.0
2025-03-24 10:35:00,4695.13,4695.13,4695.06,4695.06,200.0,4687.1159,4687.1159,4687.046,4687.046,200.0
2025-03-24 10:40:00,4688.96,4688.96,4684.8,4684.8,379.0,4680.9564,4680.9564,4676.8035,4676.8035,379.0
2025-03-24 10:45:00,4684.8,4684.8,4684.8,4684.8,0.0,4676.8035,4676.8035,4676.8035,4676.8035,0.0
2025-03-24 10:50:00,4690.53,4690.53,4690.52,4690.53,100.0,4682.5237,4682.5237,4682.5137,4682.5237,100.0
2025-03-24 10:55:00,4690.4,4696.85,4690.4,4696.85,200.0,4682.3939,4688.8329,4682.3939,4688.8329,200.0
2025-03-24 11:00:00,4698.93,4698.93,4698.93,4698.93,100.0,4690.9094,4690.9094,4690.9094,4690.9094,100.0
2025-03-24 11:05:00,4713.0,4713.0,4705.3,4705.3,364.0,4704.9554,4704.9554,4697.2685,4697.2685,364.0
2025-03-24 11:10:00,4700.98,4701.15,4700.98,4701.15,200.0,4692.9559,4693.1256,4692.9559,4693.1256,200.0
2025-03-24 11:15:00,4705.99,4707.67,4705.53,4707.67,300.0,4697.9573,4699.6344,4697.4981,4699.6344,300.0
2025-03-24 11:20:00,4701.15,4701.15,4701.15,4701.15,115.0,4693.1256,4693.1256,4693.1256,4693.1256,115.0
2025-03-24 11:25:00,4704.85,4706.68,4704.85,4706.68,200.0,4696.8193,4698.6461,4696.8193,4698.6461,200.0
2025-03-24 11:30:00,4709.48,4711.33,4707.76,4707.76,500.0,4701.4414,4703.2882,4699.7243,4699.7243,500.0
2025-03-24 11:35:00,4707.76,4707.76,4707.76,4707.76,0.0,4699.7243,4699.7243,4699.7243,4699.7243,0.0
2025-03-24 11:40:00,4704.4,4704.4,4704.4,4704.4,100.0,4696.37,4696.37,4696.37,4696.37,100.0
2025-03-24 11:45:00,4708.23,4708.23,4703.86,4707.88,300.0,4700.1935,4700.1935,4695.831,4699.8441,300.0
2025-03-24 11:50:00,4713.0,4718.28,4713.0,4718.28,200.0,4704.9554,4710.2263,4704.9554,4710.2263,200.0
2025-03-24 11:55:00,4719.66,4723.28,4719.66,4721.29,300.0,4711.604,4715.2178,4711.604,4713.2312,300.0
2025-03-24 12:00:00,4721.17,4722.61,4711.8,4711.8,1707.0,4713.1114,4714.5489,4703.7574,4703.7574,1707.0
2025-03-24 12:05:00,4707.13,4718.33,4707.13,4718.33,690.0,4699.0954,4710.2763,4699.0954,4710.2763,690.0
2025-03-24 12:10:00,4718.33,4718.33,4718.33,4718.33,0.0,4710.2763,4710.2763,4710.2763,4710.2763,0.0
2025-03-24 12:15:00,4718.35,4718.35,4718.35,4718.35,100.0,4710.2962,4710.2962,4710.2962,4710.2962,100.0
2025-03-24 12:20:00,4713.85,4713.85,4713.85,4713.85,100.0,4705.8039,4705.8039,4705.8039,4705.8039,100.0
2025-03-24 12:25:00,4709.85,4710.12,4707.63,4707.63,700.0,4701.8107,4702.0803,4699.5945,4699.5945,700.0
2025-03-24 12:30:00,4708.15,4708.15,4704.19,4704.19,200.0,4700.1136,4700.1136,4696.1604,4696.1604,200.0
2025-03-24 12:35:00,4705.84,4706.63,4705.84,4706.63,200.0,4697.8076,4698.5962,4697.8076,4698.5962,200.0
2025-03-24 12:40:00,4694.27,4701.19,4684.1,4684.1,524.0,4686.2573,4693.1655,4676.1047,4676.1047,524.0
2025-03-24 12:45:00,4699.08,4708.18,4699.08,4705.3,700.0,4691.0591,4700.1436,4691.0591,4697.2685,700.0
2025-03-24 12:50:00,4704.49,4707.97,4694.94,4694.94,427.0,4696.4599,4699.9339,4686.9262,4686.9262,427.0
2025-03-24 12:55:00,4708.28,4708.28,4707.87,4707.87,200.0,4700.2434,4700.2434,4699.8341,4699.8341,200.0
2025-03-24 13:00:00,4705.82,4705.82,4705.82,4705.82,100.0,4697.7876,4697.7876,4697.7876,4697.7876,100.0
2025-03-24 13:05:00,4713.57,4713.57,4706.74,4706.74,200.0,4705.5244,4705.5244,4698.706,4698.706,200.0
2025-03-24 13:10:00,4711.64,4711.64,4704.7,4704.7,1200.0,4703.5977,4703.5977,4696.6695,4696.6695,1200.0
2025-03-24 13:15:00,4714.47,4714.47,4714.47,4714.47,100.0,4706.4228,4706.4228,4706.4228,4706.4228,100.0
2025-03-24 13:20:00,4714.47,4714.47,4714.47,4714.47,0.0,4706.4228,4706.4228,4706.4228,4706.4228,0.0
2025-03-24 13:25:00,4711.68,4711.68,4711.67,4711.68,100.0,4703.6376,4703.6376,4703.6276,4703.6376,100.0
2025-03-24 13:30:00,4723.71,4727.96,4723.71,4727.96,205.0,4715.6471,4719.8898,4715.6471,4719.8898,205.0
2025-03-24 13:35:00,4727.96,4727.96,4727.96,4727.96,0.0,4719.8898,4719.8898,4719.8898,4719.8898,0.0
2025-03-24 13:40:00,4727.96,4727.96,4727.96,4727.96,0.0,4719.8898,4719.8898,4719.8898,4719.8898,0.0
2025-03-24 13:45:00,4727.96,4727.96,4727.96,4727.96,0.0,4719.8898,4719.8898,4719.8898,4719.8898,0.0
2025-03-24 13:50:00,4716.44,4716.44,4716.44,4716.44,100.0,4708.3895,4708.3895,4708.3895,4708.3895,100.0
2025-03-24 13:55:00,4716.67,4716.67,4708.62,4708.62,400.0,4708.6191,4708.6191,4700.5828,4700.5828,400.0
2025-03-24 14:00:00,4702.49,4702.49,4702.48,4702.48,300.0,4694.4633,4694.4633,4694.4533,4694.4533,300.0
2025-03-24 14:05:00,4695.24,4699.0,4695.24,4699.0,200.0,4687.2257,4690.9792,4687.2257,4690.9792,200.0
2025-03-24 14:10:00,4700.37,4700.65,4698.8,4698.8,400.0,4692.3469,4692.6264,4690.7796,4690.7796,400.0
2025-03-24 14:15:00,4696.6,4702.0,4696.6,4699.4,500.0,4688.5833,4693.9741,4688.5833,4691.3786,500.0
2025-03-24 14:20:00,4708.07,4708.07,4706.82,4706.82,200.0,4700.0338,4700.0338,4698.7859,4698.7859,200.0
2025-03-24 14:25:00,4708.0,4708.0,4705.02,4705.02,200.0,4699.9639,4699.9639,4696.989,4696.989,200.0
2025-03-24 14:30:00,4704.61,4705.16,4704.61,4705.16,200.0,4696.5797,4697.1287,4696.5797,4697.1287,200.0
2025-03-24 14:35:00,4703.19,4703.19,4694.59,4694.6,200.0,4695.1621,4695.1621,4686.5768,4686.5868,200.0
2025-03-24 14:40:00,4714.44,4714.95,4714.44,4714.45,400.0,4706.3929,4706.902,4706.3929,4706.4029,400.0
2025-03-24 14:45:00,4711.37,4711.37,4707.1,4707.11,200.0,4703.3281,4703.3281,4699.0654,4699.0754,200.0
2025-03-24 14:50:00,4707.12,4707.12,4707.12,4707.12,100.0,4699.0854,4699.0854,4699.0854,4699.0854,100.0
2025-03-24 14:55:00,4707.12,4707.12,4707.12,4707.12,0.0,4699.0854,4699.0854,4699.0854,4699.0854,0.0
2025-03-24 15:00:00,4707.12,4707.12,4707.12,4707.12,0.0,4699.0854,4699.0854,4699.0854,4699.0854,0.0
2025-03-24 15:05:00,4715.66,4715.66,4714.95,4714.95,978.0,4707.6108,4707.6108,4706.902,4706.902,978.0
2025-03-24 15:10:00,4714.95,4714.95,4714.95,4714.95,0.0,4706.902,4706.902,4706.902,4706.902,0.0
2025-03-24 15:15:00,4714.95,4714.95,4714.95,4714.95,0.0,4706.902,4706.902,4706.902,4706.902,0.0
2025-03-24 15:20:00,4709.76,4709.76,4700.24,4700.24,200.0,4701.7209,4701.7209,4692.2171,4692.2171,200.0
2025-03-24 15:25:00,4700.68,4712.27,4699.02,4712.27,700.0,4692.6564,4704.2266,4690.9992,4704.2266,700.0
2025-03-24 15:30:00,4709.99,4716.33,4709.99,4713.15,501.0,4701.9505,4708.2797,4701.9505,4705.1051,501.0
2025-03-24 15:35:00,4715.08,4715.08,4711.53,4713.24,900.0,4707.0318,4707.0318,4703.4879,4705.1949,900.0
2025-03-24 15:40:00,4713.88,4717.01,4713.88,4717.01,300.0,4705.8338,4708.9585,4705.8338,4708.9585,300.0
2025-03-24 15:45:00,4713.79,4719.35,4713.09,4719.27,600.0,4705.744,4711.2945,4705.0452,4711.2146,600.0
2025-03-24 15:50:00,4717.47,4727.0,4715.2,4726.58,1200.0,4709.4177,4718.9315,4707.1516,4718.5122,1200.0
2025-03-24 15:55:00,4722.48,4722.71,4710.2,4710.2,4288.0,4714.4192,4714.6488,4702.1601,4702.1601,4288.0
2025-03-25 09:30:00,4722.68,4790.12,4722.68,4790.12,3571.0,4714.6188,4781.9437,4714.6188,4781.9437,3571.0
2025-03-25 09:35:00,4762.84,4762.84,4745.77,4757.32,1000.0,4754.7103,4754.7103,4737.6694,4749.1997,1000.0
2025-03-25 09:40:00,4762.97,4767.81,4762.97,4767.81,200.0,4754.8401,4759.6718,4754.8401,4759.6718,200.0
2025-03-25 09:45:00,4746.67,4756.82,4746.67,4750.28,900.0,4738.5679,4748.7006,4738.5679,4742.1717,900.0
2025-03-25 09:50:00,4750.28,4750.29,4750.28,4750.28,121.0,4742.1717,4742.1817,4742.1717,4742.1717,121.0
2025-03-25 09:55:00,4766.39,4771.51,4756.14,4762.81,2437.0,4758.2542,4763.3655,4748.0217,4754.6803,2437.0
2025-03-25 10:00:00,4771.0,4774.66,4731.95,4733.92,1938.0,4762.8563,4766.5101,4723.873,4725.8396,1938.0
2025-03-25 10:05:00,4746.27,4746.27,4744.25,4744.25,375.0,4738.1686,4738.1686,4736.152,4736.152,375.0
2025-03-25 10:10:00,4746.99,4746.99,4744.08,4744.08,200.0,4738.8873,4738.8873,4735.9823,4735.9823,200.0
2025-03-25 10:15:00,4745.47,4745.47,4745.47,4745.47,100.0,4737.3699,4737.3699,4737.3699,4737.3699,100.0
2025-03-25 10:20:00,4745.47,4745.47,4745.47,4745.47,0.0,4737.3699,4737.3699,4737.3699,4737.3699,0.0
2025-03-25 10:25:00,4750.8,4759.85,4750.8,4756.6,800.0,4742.6908,4751.7254,4742.6908,4748.4809,800.0
2025-03-25 10:30:00,4756.07,4762.57,4756.07,4760.37,400.0,4747.9518,4754.4407,4747.9518,4752.2445,400.0
2025-03-25 10:35:00,4762.26,4766.43,4761.0,4766.43,600.0,4754.1313,4758.2942,4752.8734,4758.2942,600.0
2025-03-25 10:40:00,4765.93,4767.68,4764.49,4767.68,500.0,4757.795,4759.542,4756.3575,4759.542,500.0
2025-03-25 10:45:00,4769.43,4773.03,4760.87,4771.47,700.0,4761.289,4764.8829,4752.7436,4763.3255,700.0
2025-03-25 10:50:00,4771.47,4771.47,4771.47,4771.47,0.0,4763.3255,4763.3255,4763.3255,4763.3255,0.0
2025-03-25 10:55:00,4763.94,4763.94,4759.92,4759.92,200.0,4755.8084,4755.8084,4751.7953,4751.7953,200.0
2025-03-25 11:00:00,4754.95,4754.95,4754.95,4754.95,348.0,4746.8337,4746.8337,4746.8337,4746.8337,348.0
2025-03-25 11:05:00,4769.64,4769.64,4769.64,4769.64,101.0,4761.4987,4761.4987,4761.4987,4761.4987,101.0
2025-03-25 11:10:00,4765.38,4765.38,4765.38,4765.38,100.0,4757.2459,4757.2459,4757.2459,4757.2459,100.0
2025-03-25 11:15:00,4765.38,4765.38,4765.38,4765.38,0.0,4757.2459,4757.2459,4757.2459,4757.2459,0.0
2025-03-25 11:20:00,4766.56,4768.63,4766.55,4768.0,500.0,4758.4239,4760.4904,4758.4139,4759.8615,500.0
2025-03-25 11:25:00,4773.27,4773.27,4773.27,4773.27,100.0,4765.1225,4765.1225,4765.1225,4765.1225,100.0
2025-03-25 11:30:00,4773.27,4773.27,4773.27,4773.27,0.0,4765.1225,4765.1225,4765.1225,4765.1225,0.0
2025-03-25 11:35:00,4773.12,4779.89,4772.34,4774.55,900.0,4764.9727,4771.7312,4764.1941,4766.4003,900.0
2025-03-25 11:40:00,4774.55,4776.01,4772.55,4774.75,800.0,4766.4003,4767.8578,4764.4037,4766.5999,800.0
2025-03-25 11:45:00,4771.99,4772.0,4760.75,4762.63,1700.0,4763.8447,4763.8546,4752.6238,4754.5006,1700.0
2025-03-25 11:50:00,4761.74,4765.09,4759.86,4765.09,1500.0,4753.6122,4756.9564,4751.7354,4756.9564,1500.0
2025-03-25 11:55:00,4761.49,4763.83,4756.86,4763.82,1800.0,4753.3626,4755.6986,4748.7405,4755.6886,1800.0
2025-03-25 12:00:00,4763.79,4764.42,4761.96,4764.42,690.0,4755.6587,4756.2876,4753.8318,4756.2876,690.0
2025-03-25 12:05:00,4768.72,4772.59,4768.72,4772.59,700.0,4760.5802,4764.4436,4760.5802,4764.4436,700.0
2025-03-25 12:10:00,4780.0,4783.63,4780.0,4780.72,500.0,4771.841,4775.4648,4771.841,4772.5598,500.0
2025-03-25 12:15:00,4781.66,4781.67,4781.66,4781.66,100.0,4773.4982,4773.5081,4773.4982,4773.4982,100.0
2025-03-25 12:20:00,4781.66,4781.66,4781.66,4781.66,0.0,4773.4982,4773.4982,4773.4982,4773.4982,0.0
2025-03-25 12:25:00,4781.66,4781.66,4781.66,4781.66,0.0,4773.4982,4773.4982,4773.4982,4773.4982,0.0
2025-03-25 12:30:00,4781.66,4781.66,4781.66,4781.66,0.0,4773.4982,4773.4982,4773.4982,4773.4982,0.0
2025-03-25 12:35:00,4781.66,4781.66,4781.66,4781.66,0.0,4773.4982,4773.4982,4773.4982,4773.4982,0.0
2025-03-25 12:40:00,4788.95,4788.95,4788.95,4788.95,100.0,4780.7757,4780.7757,4780.7757,4780.7757,100.0
2025-03-25 12:45:00,4792.88,4792.88,4792.88,4792.88,100.0,4784.699,4784.699,4784.699,4784.699,100.0
2025-03-25 12:50:00,4792.88,4792.88,4792.88,4792.88,0.0,4784.699,4784.699,4784.699,4784.699,0.0
2025-03-25 12:55:00,4790.9,4791.39,4787.78,4791.2,600.0,4782.7224,4783.2115,4779.6077,4783.0219,600.0
2025-03-25 13:00:00,4791.73,4791.73,4791.73,4791.73,100.0,4783.551,4783.551,4783.551,4783.551,100.0
2025-03-25 13:05:00,4792.0,4792.0,4792.0,4792.0,100.0,4783.8205,4783.8205,4783.8205,4783.8205,100.0
2025-03-25 13:10:00,4792.0,4792.0,4792.0,4792.0,0.0,4783.8205,4783.8205,4783.8205,4783.8205,0.0
2025-03-25 13:15:00,4787.22,4787.22,4784.42,4784.42,700.0,4779.0487,4779.0487,4776.2534,4776.2534,700.0
2025-03-25 13:20:00,4784.42,4784.42,4784.42,4784.42,0.0,4776.2534,4776.2534,4776.2534,4776.2534,0.0
2025-03-25 13:25:00,4776.89,4776.89,4771.26,4771.26,400.0,4768.7363,4768.7363,4763.1159,4763.1159,400.0
2025-03-25 13:30:00,4770.84,4770.84,4770.84,4770.84,100.0,4762.6966,4762.6966,4762.6966,4762.6966,100.0
2025-03-25 13:35:00,4771.32,4771.33,4771.32,4771.32,150.0,4763.1758,4763.1858,4763.1758,4763.1758,150.0
2025-03-25 13:40:00,4771.32,4771.32,4771.32,4771.32,0.0,4763.1758,4763.1758,4763.1758,4763.1758,0.0
2025-03-25 13:45:00,4764.77,4764.77,4764.77,4764.77,104.0,4756.637,4756.637,4756.637,4756.637,104.0
2025-03-25 13:50:00,4767.29,4767.29,4753.86,4753.86,1837.0,4759.1527,4759.1527,4745.7456,4745.7456,1837.0
2025-03-25 13:55:00,4751.45,4751.45,4751.44,4751.45,100.0,4743.3397,4743.3397,4743.3297,4743.3397,100.0
2025-03-25 14:00:00,4736.19,4745.49,4736.19,4745.49,600.0,4728.1058,4737.3899,4728.1058,4737.3899,600.0
2025-03-25 14:05:00,4749.94,4750.91,4749.94,4750.91,200.0,4741.8323,4742.8006,4741.8323,4742.8006,200.0
2025-03-25 14:10:00,4751.32,4751.32,4750.41,4751.29,600.0,4743.2099,4743.2099,4742.3015,4743.18,600.0
2025-03-25 14:15:00,4755.01,4758.8,4755.01,4756.76,400.0,4746.8936,4750.6772,4746.8936,4748.6407,400.0
2025-03-25 14:20:00,4765.95,4765.95,4765.95,4765.95,100.0,4757.815,4757.815,4757.815,4757.815,100.0
2025-03-25 14:25:00,4764.56,4764.56,4764.55,4764.56,100.0,4756.4273,4756.4273,4756.4174,4756.4273,100.0
2025-03-25 14:30:00,4757.1,4761.24,4757.1,4761.24,300.0,4748.9801,4753.113,4748.9801,4753.113,300.0
2025-03-25 14:35:00,4763.72,4763.72,4763.72,4763.72,100.0,4755.5888,4755.5888,4755.5888,4755.5888,100.0
2025-03-25 14:40:00,4763.72,4763.72,4763.72,4763.72,0.0,4755.5888,4755.5888,4755.5888,4755.5888,0.0
2025-03-25 14:45:00,4763.72,4763.72,4763.72,4763.72,0.0,4755.5888,4755.5888,4755.5888,4755.5888,0.0
2025-03-25 14:50:00,4762.14,4764.8,4762.14,4764.8,200.0,4754.0115,4756.6669,4754.0115,4756.6669,200.0
2025-03-25 14:55:00,4764.93,4764.93,4764.93,4764.93,100.0,4756.7967,4756.7967,4756.7967,4756.7967,100.0
2025-03-25 15:00:00,4765.51,4777.54,4765.5,4774.91,900.0,4757.3757,4769.3852,4757.3657,4766.7597,900.0
2025-03-25 15:05:00,4774.89,4775.51,4772.96,4772.97,400.0,4766.7397,4767.3587,4764.813,4764.823,400.0
2025-03-25 15:10:00,4773.01,4773.01,4771.86,4771.86,215.0,4764.8629,4764.8629,4763.7149,4763.7149,215.0
2025-03-25 15:15:00,4775.89,4776.09,4775.88,4776.09,200.0,4767.738,4767.9377,4767.728,4767.9377,200.0
2025-03-25 15:20:00,4773.99,4773.99,4773.99,4773.99,125.0,4765.8412,4765.8412,4765.8412,4765.8412,125.0
2025-03-25 15:25:00,4780.84,4780.84,4775.64,4775.64,673.0,4772.6796,4772.6796,4767.4884,4767.4884,673.0
2025-03-25 15:30:00,4775.64,4775.64,4775.64,4775.64,0.0,4767.4884,4767.4884,4767.4884,4767.4884,0.0
2025-03-25 15:35:00,4773.95,4775.31,4765.72,4768.24,1346.0,4765.8013,4767.159,4757.5854,4760.1011,1346.0
2025-03-25 15:40:00,4768.24,4768.24,4768.24,4768.24,0.0,4760.1011,4760.1011,4760.1011,4760.1011,0.0
2025-03-25 15:45:00,4782.02,4782.88,4782.01,4782.88,300.0,4773.8575,4774.7161,4773.8476,4774.7161,300.0
2025-03-25 15:50:00,4784.39,4794.59,4778.34,4792.53,2520.0,4776.2235,4786.4061,4770.1838,4784.3496,2520.0
2025-03-25 15:55:00,4790.14,4790.14,4777.94,4779.22,2349.0,4781.9637,4781.9637,4769.7845,4771.0623,2349.0
2025-03-26 09:30:00,4778.0,4781.5,4778.0,4780.59,1942.0,4769.8444,4773.3384,4769.8444,4772.43,1942.0
2025-03-26 09:35:00,4780.59,4780.59,4780.59,4780.59,0.0,4772.43,4772.43,4772.43,4772.43,0.0
2025-03-26 09:40:00,4782.0,4782.0,4769.14,4769.14,450.0,4773.8376,4773.8376,4760.9995,4760.9995,450.0
2025-03-26 09:45:00,4764.02,4764.02,4764.02,4764.02,100.0,4755.8883,4755.8883,4755.8883,4755.8883,100.0
2025-03-26 09:50:00,4764.02,4764.02,4764.02,4764.02,0.0,4755.8883,4755.8883,4755.8883,4755.8883,0.0
2025-03-26 09:55:00,4764.02,4764.02,4764.02,4764.02,0.0,4755.8883,4755.8883,4755.8883,4755.8883,0.0
2025-03-26 10:00:00,4764.91,4769.46,4755.84,4755.84,860.0,4756.7767,4761.319,4747.7222,4747.7222,860.0
2025-03-26 10:05:00,4758.05,4765.61,4757.84,4757.85,800.0,4749.9285,4757.4755,4749.7188,4749.7288,800.0
2025-03-26 10:10:00,4761.97,4763.95,4735.38,4735.38,300.0,4753.8418,4755.8184,4727.2971,4727.2971,300.0
2025-03-26 10:15:00,4753.35,4761.1,4740.06,4740.06,505.0,4745.2365,4752.9732,4731.9692,4731.9692,505.0
2025-03-26 10:20:00,4744.07,4751.01,4732.06,4733.22,1600.0,4735.9723,4742.9005,4723.9828,4725.1408,1600.0
2025-03-26 10:25:00,4732.8,4744.56,4732.8,4744.56,840.0,4724.7216,4736.4615,4724.7216,4736.4615,840.0
2025-03-26 10:30:00,4759.8,4767.13,4756.36,4756.36,638.0,4751.6755,4758.993,4748.2413,4748.2413,638.0
2025-03-26 10:35:00,4767.76,4773.21,4767.76,4773.2,700.0,4759.6219,4765.0626,4759.6219,4765.0526,700.0
2025-03-26 10:40:00,4764.86,4766.46,4764.86,4766.46,200.0,4756.7268,4758.3241,4756.7268,4758.3241,200.0
2025-03-26 10:45:00,4766.46,4766.46,4766.46,4766.46,0.0,4758.3241,4758.3241,4758.3241,4758.3241,0.0
2025-03-26 10:50:00,4770.91,4771.46,4770.91,4771.46,200.0,4762.7665,4763.3156,4762.7665,4763.3156,200.0
2025-03-26 10:55:00,4766.06,4766.06,4766.06,4766.06,100.0,4757.9248,4757.9248,4757.9248,4757.9248,100.0
2025-03-26 11:00:00,4761.15,4772.0,4761.14,4772.0,600.0,4753.0232,4763.8546,4753.0132,4763.8546,600.0
2025-03-26 11:05:00,4768.4,4768.4,4768.4,4768.4,100.0,4760.2608,4760.2608,4760.2608,4760.2608,100.0
2025-03-26 11:10:00,4774.64,4774.64,4774.64,4774.64,100.0,4766.4901,4766.4901,4766.4901,4766.4901,100.0
2025-03-26 11:15:00,4777.0,4777.0,4777.0,4777.0,100.0,4768.8461,4768.8461,4768.8461,4768.8461,100.0
2025-03-26 11:20:00,4767.39,4771.21,4767.39,4771.21,200.0,4759.2525,4763.066,4759.2525,4763.066,200.0
2025-03-26 11:25:00,4759.65,4760.3,4759.21,4759.22,300.0,4751.5257,4752.1746,4751.0865,4751.0965,300.0
2025-03-26 11:30:00,4759.22,4759.22,4759.22,4759.22,0.0,4751.0965,4751.0965,4751.0965,4751.0965,0.0
2025-03-26 11:35:00,4758.78,4758.79,4758.78,4758.78,117.0,4750.6572,4750.6672,4750.6572,4750.6572,117.0
2025-03-26 11:40:00,4767.73,4767.73,4767.3,4767.3,200.0,4759.5919,4759.5919,4759.1627,4759.1627,200.0
2025-03-26 11:45:00,4761.82,4764.22,4759.91,4761.92,552.0,4753.692,4756.0879,4751.7853,4753.7918,552.0
2025-03-26 11:50:00,4757.36,4757.36,4748.0,4748.0,300.0,4749.2396,4749.2396,4739.8956,4739.8956,300.0
2025-03-26 11:55:00,4753.7,4753.7,4744.07,4744.07,216.0,4745.5859,4745.5859,4735.9723,4735.9723,216.0
2025-03-26 12:00:00,4747.02,4747.02,4747.01,4747.02,100.0,4738.9173,4738.9173,4738.9073,4738.9173,100.0
2025-03-26 12:05:00,4750.94,4750.94,4750.94,4750.94,100.0,4742.8306,4742.8306,4742.8306,4742.8306,100.0
2025-03-26 12:10:00,4750.94,4750.94,4750.94,4750.94,0.0,4742.8306,4742.8306,4742.8306,4742.8306,0.0
2025-03-26 12:15:00,4750.94,4750.94,4750.94,4750.94,0.0,4742.8306,4742.8306,4742.8306,4742.8306,0.0
2025-03-26 12:20:00,4760.7,4761.99,4758.96,4758.96,300.0,4752.5739,4753.8617,4750.8369,4750.8369,300.0
2025-03-26 12:25:00,4758.96,4758.96,4758.96,4758.96,0.0,4750.8369,4750.8369,4750.8369,4750.8369,0.0
2025-03-26 12:30:00,4758.96,4758.96,4758.96,4758.96,0.0,4750.8369,4750.8369,4750.8369,4750.8369,0.0
2025-03-26 12:35:00,4763.36,4763.36,4763.36,4763.36,300.0,4755.2294,4755.2294,4755.2294,4755.2294,300.0
2025-03-26 12:40:00,4770.61,4770.61,4770.61,4770.61,100.0,4762.467,4762.467,4762.467,4762.467,100.0
2025-03-26 12:45:00,4770.61,4770.61,4770.61,4770.61,0.0,4762.467,4762.467,4762.467,4762.467,0.0
2025-03-26 12:50:00,4770.61,4770.61,4770.61,4770.61,0.0,4762.467,4762.467,4762.467,4762.467,0.0
2025-03-26 12:55:00,4769.16,4769.16,4763.44,4763.44,400.0,4761.0195,4761.0195,4755.3093,4755.3093,400.0
2025-03-26 13:00:00,4763.44,4763.44,4763.44,4763.44,0.0,4755.3093,4755.3093,4755.3093,4755.3093,0.0
2025-03-26 13:05:00,4757.0,4757.0,4757.0,4757.0,100.0,4748.8802,4748.8802,4748.8802,4748.8802,100.0
2025-03-26 13:10:00,4757.0,4757.0,4757.0,4757.0,0.0,4748.8802,4748.8802,4748.8802,4748.8802,0.0
2025-03-26 13:15:00,4757.78,4757.78,4745.92,4752.96,1671.0,4749.6589,4749.6589,4737.8192,4744.8471,1671.0
2025-03-26 13:20:00,4752.96,4752.96,4752.96,4752.96,0.0,4744.8471,4744.8471,4744.8471,4744.8471,0.0
2025-03-26 13:25:00,4753.8,4756.92,4751.33,4752.55,512.0,4745.6857,4748.8004,4743.2199,4744.4378,512.0
2025-03-26 13:30:00,4746.46,4746.46,4746.46,4746.46,100.0,4738.3582,4738.3582,4738.3582,4738.3582,100.0
2025-03-26 13:35:00,4746.46,4746.46,4746.46,4746.46,0.0,4738.3582,4738.3582,4738.3582,4738.3582,0.0
2025-03-26 13:40:00,4752.6,4753.13,4751.33,4751.34,433.0,4744.4878,4745.0169,4743.2199,4743.2299,433.0
2025-03-26 13:45:00,4749.64,4749.64,4735.0,4735.0,200.0,4741.5328,4741.5328,4726.9178,4726.9178,200.0
2025-03-26 13:50:00,4740.83,4744.52,4740.83,4744.52,200.0,4732.7378,4736.4215,4732.7378,4736.4215,200.0
2025-03-26 13:55:00,4743.51,4743.51,4743.51,4743.51,100.0,4735.4133,4735.4133,4735.4133,4735.4133,100.0
2025-03-26 14:00:00,4742.9,4742.9,4742.9,4742.9,100.0,4734.8043,4734.8043,4734.8043,4734.8043,100.0
2025-03-26 14:05:00,4740.56,4745.16,4740.56,4745.16,400.0,4732.4683,4737.0605,4732.4683,4737.0605,400.0
2025-03-26 14:10:00,4752.66,4752.66,4752.66,4752.66,100.0,4744.5477,4744.5477,4744.5477,4744.5477,100.0
2025-03-26 14:15:00,4755.64,4755.64,4755.64,4755.64,300.0,4747.5226,4747.5226,4747.5226,4747.5226,300.0
2025-03-26 14:20:00,4755.64,4755.64,4755.64,4755.64,0.0,4747.5226,4747.5226,4747.5226,4747.5226,0.0
2025-03-26 14:25:00,4755.64,4755.64,4755.64,4755.64,0.0,4747.5226,4747.5226,4747.5226,4747.5226,0.0
2025-03-26 14:30:00,4762.5,4762.5,4762.5,4762.5,100.0,4754.3709,4754.3709,4754.3709,4754.3709,100.0
2025-03-26 14:35:00,4755.95,4757.27,4755.95,4757.27,500.0,4747.832,4749.1498,4747.832,4749.1498,500.0
2025-03-26 14:40:00,4751.39,4751.39,4751.39,4751.39,300.0,4743.2798,4743.2798,4743.2798,4743.2798,300.0
2025-03-26 14:45:00,4751.48,4751.48,4743.18,4743.18,232.0,4743.3697,4743.3697,4735.0838,4735.0838,232.0
2025-03-26 14:50:00,4743.18,4743.18,4743.18,4743.18,0.0,4735.0838,4735.0838,4735.0838,4735.0838,0.0
2025-03-26 14:55:00,4743.18,4743.18,4743.18,4743.18,0.0,4735.0838,4735.0838,4735.0838,4735.0838,0.0
2025-03-26 15:00:00,4739.09,4740.7,4739.09,4740.7,200.0,4731.0008,4732.6081,4731.0008,4732.6081,200.0
2025-03-26 15:05:00,4739.88,4739.88,4739.88,4739.88,100.0,4731.7895,4731.7895,4731.7895,4731.7895,100.0
2025-03-26 15:10:00,4738.76,4743.58,4738.49,4743.58,600.0,4730.6714,4735.4832,4730.4018,4735.4832,600.0
2025-03-26 15:15:00,4742.36,4752.38,4738.73,4752.38,722.0,4734.2652,4744.2681,4730.6414,4744.2681,722.0
2025-03-26 15:20:00,4755.62,4755.62,4754.36,4754.36,300.0,4747.5026,4747.5026,4746.2448,4746.2448,300.0
2025-03-26 15:25:00,4747.6,4748.86,4747.6,4748.86,400.0,4739.4963,4740.7541,4739.4963,4740.7541,400.0
2025-03-26 15:30:00,4748.49,4748.49,4748.49,4748.49,100.0,4740.3848,4740.3848,4740.3848,4740.3848,100.0
2025-03-26 15:35:00,4748.5,4750.1,4748.5,4750.1,300.0,4740.3948,4741.992,4740.3948,4741.992,300.0
2025-03-26 15:40:00,4753.93,4755.21,4748.19,4755.21,698.0,4745.8155,4747.0933,4740.0853,4747.0933,698.0
2025-03-26 15:45:00,4758.25,4760.66,4758.25,4760.66,300.0,4750.1281,4752.534,4750.1281,4752.534,300.0
2025-03-26 15:50:00,4763.26,4766.78,4763.26,4766.78,500.0,4755.1296,4758.6436,4755.1296,4758.6436,500.0
2025-03-26 15:55:00,4766.86,4773.14,4764.41,4764.41,4192.0,4758.7234,4764.9927,4756.2776,4756.2776,4192.0
2025-03-27 09:30:00,4740.0,4740.0,4673.8,4673.81,7708.0,4731.9093,4731.9093,4665.8223,4665.8322,7708.0
2025-03-27 09:35:00,4674.02,4691.31,4613.98,4634.74,2465.0,4666.0419,4683.3024,4606.1044,4626.8289,2465.0
2025-03-27 09:40:00,4661.91,4661.91,4643.72,4656.24,800.0,4653.9526,4653.9526,4635.7936,4648.2922,800.0
2025-03-27 09:45:00,4651.2,4671.27,4651.2,4664.08,2818.0,4643.2608,4663.2966,4643.2608,4656.1189,2818.0
2025-03-27 09:50:00,4674.87,4699.1,4671.55,4699.1,500.0,4666.8904,4691.0791,4663.5761,4691.0791,500.0
2025-03-27 09:55:00,4701.09,4701.09,4699.0,4699.0,213.0,4693.0657,4693.0657,4690.9792,4690.9792,213.0
2025-03-27 10:00:00,4720.72,4728.16,4720.72,4726.48,400.0,4712.6622,4720.0895,4712.6622,4718.4123,400.0
2025-03-27 10:05:00,4717.23,4741.94,4717.23,4732.75,600.0,4709.1781,4733.846,4709.1781,4724.6716,600.0
2025-03-27 10:10:00,4727.75,4748.54,4727.64,4748.54,600.0,4719.6802,4740.4347,4719.5704,4740.4347,600.0
2025-03-27 10:15:00,4748.54,4748.54,4730.74,4744.32,1554.0,4740.4347,4740.4347,4722.6651,4736.2219,1554.0
2025-03-27 10:20:00,4746.21,4746.21,4740.0,4740.0,600.0,4738.1087,4738.1087,4731.9093,4731.9093,600.0
2025-03-27 10:25:00,4741.69,4760.18,4741.69,4760.18,836.0,4733.5964,4752.0548,4733.5964,4752.0548,836.0
2025-03-27 10:30:00,4770.4,4770.4,4763.47,4763.47,297.0,4762.2574,4762.2574,4755.3392,4755.3392,297.0
2025-03-27 10:35:00,4762.31,4795.37,4762.31,4795.36,600.0,4754.1812,4787.1848,4754.1812,4787.1748,600.0
2025-03-27 10:40:00,4780.57,4780.7,4769.54,4773.11,500.0,4772.41,4772.5398,4761.3988,4764.9627,500.0
2025-03-27 10:45:00,4773.98,4775.3,4764.37,4764.37,450.0,4765.8313,4767.149,4756.2377,4756.2377,450.0
2025-03-27 10:50:00,4759.03,4768.34,4759.03,4768.34,300.0,4750.9068,4760.2009,4750.9068,4760.2009,300.0
2025-03-27 10:55:00,4770.66,4772.23,4769.31,4771.51,600.0,4762.5169,4764.0843,4761.1692,4763.3655,600.0
2025-03-27 11:00:00,4771.93,4771.93,4769.42,4769.42,320.0,4763.7848,4763.7848,4761.279,4761.279,320.0
2025-03-27 11:05:00,4772.11,4775.88,4770.88,4772.02,500.0,4763.9645,4767.728,4762.7366,4763.8746,500.0
2025-03-27 11:10:00,4771.59,4776.5,4768.75,4768.75,400.0,4763.4453,4768.347,4760.6102,4760.6102,400.0
2025-03-27 11:15:00,4773.28,4780.24,4773.28,4780.24,200.0,4765.1325,4772.0806,4765.1325,4772.0806,200.0
2025-03-27 11:20:00,4772.47,4774.03,4766.32,4772.47,1000.0,4764.3238,4765.8812,4758.1843,4764.3238,1000.0
2025-03-27 11:25:00,4774.19,4777.24,4773.99,4773.99,351.0,4766.0409,4769.0857,4765.8412,4765.8412,351.0
2025-03-27 11:30:00,4773.99,4773.99,4773.99,4773.99,0.0,4765.8412,4765.8412,4765.8412,4765.8412,0.0
2025-03-27 11:35:00,4773.99,4773.99,4773.99,4773.99,0.0,4765.8412,4765.8412,4765.8412,4765.8412,0.0
2025-03-27 11:40:00,4765.74,4765.74,4762.72,4764.11,400.0,4757.6053,4757.6053,4754.5905,4755.9781,400.0
2025-03-27 11:45:00,4764.11,4764.11,4764.11,4764.11,0.0,4755.9781,4755.9781,4755.9781,4755.9781,0.0
2025-03-27 11:50:00,4762.15,4765.22,4762.14,4764.14,500.0,4754.0215,4757.0862,4754.0115,4756.0081,500.0
2025-03-27 11:55:00,4763.44,4768.96,4763.44,4764.88,400.0,4755.3093,4760.8198,4755.3093,4756.7468,400.0
2025-03-27 12:00:00,4770.38,4772.41,4770.38,4772.41,200.0,4762.2374,4764.2639,4762.2374,4764.2639,200.0
2025-03-27 12:05:00,4771.14,4784.1,4771.14,4784.1,300.0,4762.9961,4775.934,4762.9961,4775.934,300.0
2025-03-27 12:10:00,4784.1,4784.1,4784.1,4784.1,0.0,4775.934,4775.934,4775.934,4775.934,0.0
2025-03-27 12:15:00,4803.37,4803.37,4803.37,4803.37,100.0,4795.1711,4795.1711,4795.1711,4795.1711,100.0
2025-03-27 12:20:00,4803.84,4807.34,4797.06,4797.06,600.0,4795.6403,4799.1343,4788.8719,4788.8719,600.0
2025-03-27 12:25:00,4797.06,4797.06,4797.06,4797.06,0.0,4788.8719,4788.8719,4788.8719,4788.8719,0.0
2025-03-27 12:30:00,4792.94,4792.97,4792.93,4792.97,200.0,4784.7589,4784.7888,4784.7489,4784.7888,200.0
2025-03-27 12:35:00,4784.84,4786.0,4783.8,4786.0,402.0,4776.6727,4777.8307,4775.6345,4777.8307,402.0
2025-03-27 12:40:00,4787.31,4787.31,4787.3,4787.31,200.0,4779.1385,4779.1385,4779.1285,4779.1385,200.0
2025-03-27 12:45:00,4785.17,4785.17,4774.65,4774.65,300.0,4777.0022,4777.0022,4766.5001,4766.5001,300.0
2025-03-27 12:50:00,4760.26,4760.26,4757.4,4757.4,204.0,4752.1347,4752.1347,4749.2796,4749.2796,204.0
2025-03-27 12:55:00,4756.31,4756.31,4756.31,4756.31,200.0,4748.1914,4748.1914,4748.1914,4748.1914,200.0
2025-03-27 13:00:00,4751.31,4757.79,4751.31,4757.79,200.0,4743.2,4749.6689,4743.2,4749.6689,200.0
2025-03-27 13:05:00,4762.77,4764.43,4762.77,4764.43,242.0,4754.6404,4756.2976,4754.6404,4756.2976,242.0
2025-03-27 13:10:00,4772.83,4777.0,4772.83,4777.0,200.0,4764.6832,4768.8461,4764.6832,4768.8461,200.0
2025-03-27 13:15:00,4775.48,4775.48,4775.48,4775.48,100.0,4767.3287,4767.3287,4767.3287,4767.3287,100.0
2025-03-27 13:20:00,4772.02,4772.02,4768.8,4768.8,200.0,4763.8746,4763.8746,4760.6601,4760.6601,200.0
2025-03-27 13:25:00,4772.13,4772.13,4769.92,4769.92,200.0,4763.9844,4763.9844,4761.7782,4761.7782,200.0
2025-03-27 13:30:00,4762.17,4762.17,4762.17,4762.17,100.0,4754.0414,4754.0414,4754.0414,4754.0414,100.0
2025-03-27 13:35:00,4766.4,4766.59,4766.4,4766.59,200.0,4758.2642,4758.4539,4758.2642,4758.4539,200.0
2025-03-27 13:40:00,4766.59,4766.59,4766.59,4766.59,0.0,4758.4539,4758.4539,4758.4539,4758.4539,0.0
2025-03-27 13:45:00,4766.51,4766.51,4766.51,4766.51,100.0,4758.374,4758.374,4758.374,4758.374,100.0
2025-03-27 13:50:00,4771.45,4771.45,4761.19,4763.71,300.0,4763.3056,4763.3056,4753.0631,4755.5788,300.0
2025-03-27 13:55:00,4763.89,4763.89,4758.74,4759.55,700.0,4755.7585,4755.7585,4750.6173,4751.4259,700.0
2025-03-27 14:00:00,4756.53,4761.83,4755.38,4761.83,600.0,4748.411,4753.702,4747.263,4753.702,600.0
2025-03-27 14:05:00,4773.32,4773.32,4773.32,4773.32,100.0,4765.1724,4765.1724,4765.1724,4765.1724,100.0
2025-03-27 14:10:00,4775.55,4775.55,4775.55,4775.55,100.0,4767.3986,4767.3986,4767.3986,4767.3986,100.0
2025-03-27 14:15:00,4776.49,4776.5,4776.49,4776.49,100.0,4768.337,4768.347,4768.337,4768.337,100.0
2025-03-27 14:20:00,4774.56,4782.15,4774.56,4780.0,400.0,4766.4103,4773.9873,4766.4103,4771.841,400.0
2025-03-27 14:25:00,4773.39,4773.39,4773.39,4773.39,100.0,4765.2423,4765.2423,4765.2423,4765.2423,100.0
2025-03-27 14:30:00,4774.24,4774.24,4771.84,4771.84,200.0,4766.0908,4766.0908,4763.6949,4763.6949,200.0
2025-03-27 14:35:00,4777.63,4782.37,4777.63,4782.37,600.0,4769.475,4774.2069,4769.475,4774.2069,600.0
2025-03-27 14:40:00,4781.67,4781.67,4781.67,4781.67,100.0,4773.5081,4773.5081,4773.5081,4773.5081,100.0
2025-03-27 14:45:00,4782.08,4786.3,4780.57,4786.3,700.0,4773.9174,4778.1302,4772.41,4778.1302,700.0
2025-03-27 14:50:00,4790.0,4790.0,4788.77,4788.77,400.0,4781.8239,4781.8239,4780.596,4780.596,400.0
2025-03-27 14:55:00,4784.34,4784.93,4784.34,4784.93,200.0,4776.1736,4776.7626,4776.1736,4776.7626,200.0
2025-03-27 15:00:00,4775.65,4775.65,4775.65,4775.65,100.0,4767.4984,4767.4984,4767.4984,4767.4984,100.0
2025-03-27 15:05:00,4775.65,4775.65,4775.65,4775.65,0.0,4767.4984,4767.4984,4767.4984,4767.4984,0.0
2025-03-27 15:10:00,4780.27,4780.27,4777.59,4777.59,300.0,4772.1105,4772.1105,4769.4351,4769.4351,300.0
2025-03-27 15:15:00,4782.85,4782.85,4779.5,4781.45,300.0,4774.6861,4774.6861,4771.3418,4773.2885,300.0
2025-03-27 15:20:00,4781.45,4781.45,4781.45,4781.45,0.0,4773.2885,4773.2885,4773.2885,4773.2885,0.0
2025-03-27 15:25:00,4784.26,4784.26,4781.58,4781.58,200.0,4776.0937,4776.0937,4773.4183,4773.4183,200.0
2025-03-27 15:30:00,4782.55,4782.55,4768.54,4768.55,200.0,4774.3866,4774.3866,4760.4005,4760.4105,200.0
2025-03-27 15:35:00,4772.52,4772.52,4762.39,4762.4,300.0,4764.3738,4764.3738,4754.261,4754.271,300.0
2025-03-27 15:40:00,4766.46,4766.47,4765.11,4766.47,450.0,4758.3241,4758.3341,4756.9764,4758.3341,450.0
2025-03-27 15:45:00,4762.74,4762.74,4762.38,4762.42,300.0,4754.6104,4754.6104,4754.2511,4754.291,300.0
2025-03-27 15:50:00,4753.15,4753.15,4741.17,4751.37,900.0,4745.0368,4745.0368,4733.0773,4743.2599,900.0
2025-03-27 15:55:00,4744.01,4760.65,4744.01,4753.67,3720.0,4735.9124,4752.524,4735.9124,4745.5559,3720.0
2025-03-28 09:30:00,4752.8,4752.8,4719.0,4719.0,2094.0,4744.6874,4744.6874,4710.9451,4710.9451,2094.0
2025-03-28 09:35:00,4715.37,4746.92,4715.37,4735.81,700.0,4707.3213,4738.8175,4707.3213,4727.7264,700.0
2025-03-28 09:40:00,4714.86,4717.95,4698.34,4698.34,722.0,4706.8122,4709.8969,4690.3204,4690.3204,722.0
2025-03-28 09:45:00,4695.98,4713.62,4690.67,4710.32,1100.0,4687.9644,4705.5743,4682.6635,4702.2799,1100.0
2025-03-28 09:50:00,4722.31,4722.31,4722.31,4722.31,100.0,4714.2495,4714.2495,4714.2495,4714.2495,100.0
2025-03-28 09:55:00,4717.34,4717.34,4717.34,4717.34,100.0,4709.2879,4709.2879,4709.2879,4709.2879,100.0
2025-03-28 10:00:00,4713.9,4729.11,4713.53,4713.53,300.0,4705.8538,4721.0379,4705.4844,4705.4844,300.0
2025-03-28 10:05:00,4697.18,4713.56,4695.28,4695.28,520.0,4689.1624,4705.5144,4687.2656,4687.2656,520.0
2025-03-28 10:10:00,4694.77,4694.77,4683.38,4694.57,1434.0,4686.7565,4686.7565,4675.3859,4686.5568,1434.0
2025-03-28 10:15:00,4688.3,4694.56,4678.4,4682.07,1300.0,4680.2975,4686.5468,4670.4144,4674.0781,1300.0
2025-03-28 10:20:00,4682.99,4684.85,4680.17,4684.85,400.0,4674.9966,4676.8534,4672.1814,4676.8534,400.0
2025-03-28 10:25:00,4672.31,4672.31,4672.31,4672.31,100.0,4664.3348,4664.3348,4664.3348,4664.3348,100.0
2025-03-28 10:30:00,4676.16,4676.16,4667.87,4668.07,500.0,4668.1782,4668.1782,4659.9024,4660.102,500.0
2025-03-28 10:35:00,4662.24,4674.74,4662.23,4674.74,900.0,4654.282,4666.7607,4654.272,4666.7607,900.0
2025-03-28 10:40:00,4675.34,4675.34,4673.03,4673.25,600.0,4667.3596,4667.3596,4665.0536,4665.2732,600.0
2025-03-28 10:45:00,4665.66,4665.66,4665.66,4665.66,100.0,4657.6962,4657.6962,4657.6962,4657.6962,100.0
2025-03-28 10:50:00,4662.61,4664.99,4659.0,4662.95,749.0,4654.6514,4657.0273,4651.0475,4654.9908,749.0
2025-03-28 10:55:00,4653.03,4663.61,4651.77,4663.61,1200.0,4645.0877,4655.6497,4643.8299,4655.6497,1200.0
2025-03-28 11:00:00,4665.39,4665.39,4658.92,4658.92,300.0,4657.4266,4657.4266,4650.9677,4650.9677,300.0
2025-03-28 11:05:00,4656.03,4657.6,4652.4,4654.65,1300.0,4648.0826,4649.6499,4644.4588,4646.7049,1300.0
2025-03-28 11:10:00,4656.32,4661.53,4646.14,4654.57,2209.0,4648.3721,4653.5732,4638.2095,4646.6251,2209.0
2025-03-28 11:15:00,4646.86,4651.99,4646.86,4651.99,400.0,4638.9282,4644.0495,4638.9282,4644.0495,400.0
2025-03-28 11:20:00,4648.76,4648.76,4648.76,4648.76,100.0,4640.825,4640.825,4640.825,4640.825,100.0
2025-03-28 11:25:00,4645.87,4649.58,4644.27,4649.58,648.0,4637.9399,4641.6436,4636.3427,4641.6436,648.0
2025-03-28 11:30:00,4656.5,4656.5,4656.5,4656.5,100.0,4648.5518,4648.5518,4648.5518,4648.5518,100.0
2025-03-28 11:35:00,4660.97,4660.97,4660.97,4660.97,100.0,4653.0142,4653.0142,4653.0142,4653.0142,100.0
2025-03-28 11:40:00,4660.97,4660.97,4660.97,4660.97,0.0,4653.0142,4653.0142,4653.0142,4653.0142,0.0
2025-03-28 11:45:00,4657.87,4657.87,4657.87,4657.87,100.0,4649.9195,4649.9195,4649.9195,4649.9195,100.0
2025-03-28 11:50:00,4656.64,4659.49,4656.44,4659.49,301.0,4648.6916,4651.5367,4648.4919,4651.5367,301.0
2025-03-28 11:55:00,4659.21,4659.21,4657.94,4657.94,200.0,4651.2572,4651.2572,4649.9893,4649.9893,200.0
2025-03-28 12:00:00,4660.05,4660.05,4660.05,4660.05,100.0,4652.0957,4652.0957,4652.0957,4652.0957,100.0
2025-03-28 12:05:00,4659.42,4659.42,4659.42,4659.42,100.0,4651.4668,4651.4668,4651.4668,4651.4668,100.0
2025-03-28 12:10:00,4664.3,4664.84,4659.76,4659.76,400.0,4656.3385,4656.8776,4651.8062,4651.8062,400.0
2025-03-28 12:15:00,4659.14,4659.14,4645.45,4645.45,400.0,4651.1873,4651.1873,4637.5207,4637.5207,400.0
2025-03-28 12:20:00,4645.67,4645.67,4645.18,4645.18,200.0,4637.7403,4637.7403,4637.2511,4637.2511,200.0
2025-03-28 12:25:00,4641.55,4641.56,4641.54,4641.56,200.0,4633.6273,4633.6373,4633.6173,4633.6373,200.0
2025-03-28 12:30:00,4647.59,4650.93,4647.59,4650.93,300.0,4639.657,4642.9913,4639.657,4642.9913,300.0
2025-03-28 12:35:00,4650.45,4650.45,4650.45,4650.45,100.0,4642.5121,4642.5121,4642.5121,4642.5121,100.0
2025-03-28 12:40:00,4645.74,4645.74,4645.74,4645.74,100.0,4637.8102,4637.8102,4637.8102,4637.8102,100.0
2025-03-28 12:45:00,4654.19,4654.19,4654.19,4654.19,100.0,4646.2457,4646.2457,4646.2457,4646.2457,100.0
2025-03-28 12:50:00,4654.19,4654.19,4654.19,4654.19,0.0,4646.2457,4646.2457,4646.2457,4646.2457,0.0
2025-03-28 12:55:00,4654.19,4654.19,4654.19,4654.19,0.0,4646.2457,4646.2457,4646.2457,4646.2457,0.0
2025-03-28 13:00:00,4644.93,4645.39,4643.27,4645.39,800.0,4637.0015,4637.4608,4635.3444,4637.4608,800.0
2025-03-28 13:05:00,4645.21,4645.21,4637.41,4637.41,700.0,4637.2811,4637.2811,4629.4944,4629.4944,700.0
2025-03-28 13:10:00,4643.0,4648.52,4643.0,4648.52,1122.0,4635.0748,4640.5854,4635.0748,4640.5854,1122.0
2025-03-28 13:15:00,4644.2,4644.2,4644.2,4644.2,100.0,4636.2728,4636.2728,4636.2728,4636.2728,100.0
2025-03-28 13:20:00,4637.86,4637.86,4637.86,4637.86,100.0,4629.9436,4629.9436,4629.9436,4629.9436,100.0
2025-03-28 13:25:00,4637.65,4637.65,4637.65,4637.65,100.0,4629.734,4629.734,4629.734,4629.734,100.0
2025-03-28 13:30:00,4633.41,4633.41,4629.6,4631.02,700.0,4625.5012,4625.5012,4621.6977,4623.1153,700.0
2025-03-28 13:35:00,4629.7,4629.7,4629.69,4629.69,200.0,4621.7975,4621.7975,4621.7876,4621.7876,200.0
2025-03-28 13:40:00,4635.77,4635.77,4635.77,4635.77,100.0,4627.8572,4627.8572,4627.8572,4627.8572,100.0
2025-03-28 13:45:00,4635.77,4635.77,4635.77,4635.77,0.0,4627.8572,4627.8572,4627.8572,4627.8572,0.0
2025-03-28 13:50:00,4635.77,4635.77,4635.77,4635.77,0.0,4627.8572,4627.8572,4627.8572,4627.8572,0.0
2025-03-28 13:55:00,4635.77,4635.77,4635.77,4635.77,0.0,4627.8572,4627.8572,4627.8572,4627.8572,0.0
2025-03-28 14:00:00,4647.24,4652.37,4647.23,4652.37,276.0,4639.3076,4644.4288,4639.2976,4644.4288,276.0
2025-03-28 14:05:00,4649.74,4654.0,4649.74,4654.0,200.0,4641.8033,4646.0561,4641.8033,4646.0561,200.0
2025-03-28 14:10:00,4643.0,4658.85,4643.0,4658.85,949.0,4635.0748,4650.8978,4635.0748,4650.8978,949.0
2025-03-28 14:15:00,4661.08,4661.08,4661.08,4661.08,100.0,4653.124,4653.124,4653.124,4653.124,100.0
2025-03-28 14:20:00,4658.94,4658.94,4658.94,4658.94,100.0,4650.9876,4650.9876,4650.9876,4650.9876,100.0
2025-03-28 14:25:00,4644.35,4647.76,4644.35,4647.47,300.0,4636.4225,4639.8267,4636.4225,4639.5372,300.0
2025-03-28 14:30:00,4646.86,4647.03,4646.86,4647.03,216.0,4638.9282,4639.098,4638.9282,4639.098,216.0
2025-03-28 14:35:00,4645.17,4645.17,4642.74,4642.74,200.0,4637.2411,4637.2411,4634.8153,4634.8153,200.0
2025-03-28 14:40:00,4642.74,4642.74,4642.74,4642.74,0.0,4634.8153,4634.8153,4634.8153,4634.8153,0.0
2025-03-28 14:45:00,4642.74,4642.74,4642.74,4642.74,0.0,4634.8153,4634.8153,4634.8153,4634.8153,0.0
2025-03-28 14:50:00,4635.06,4638.55,4634.99,4634.99,400.0,4627.1484,4630.6324,4627.0785,4627.0785,400.0
2025-03-28 14:55:00,4638.01,4641.13,4638.0,4641.13,200.0,4630.0934,4633.208,4630.0834,4633.208,200.0
2025-03-28 15:00:00,4640.74,4642.11,4640.74,4642.11,200.0,4632.8187,4634.1864,4632.8187,4634.1864,200.0
2025-03-28 15:05:00,4643.4,4647.83,4643.4,4647.82,400.0,4635.4742,4639.8966,4635.4742,4639.8866,400.0
2025-03-28 15:10:00,4648.91,4651.11,4648.91,4651.11,300.0,4640.9747,4643.171,4640.9747,4643.171,300.0
2025-03-28 15:15:00,4650.58,4654.42,4646.81,4654.42,300.0,4642.6419,4646.4753,4638.8783,4646.4753,300.0
2025-03-28 15:20:00,4649.69,4650.72,4646.15,4648.87,945.0,4641.7534,4642.7817,4638.2195,4640.9348,945.0
2025-03-28 15:25:00,4646.54,4647.54,4642.73,4642.73,815.0,4638.6088,4639.6071,4634.8053,4634.8053,815.0
2025-03-28 15:30:00,4639.81,4641.53,4637.61,4638.81,1429.0,4631.8903,4633.6073,4629.694,4630.892,1429.0
2025-03-28 15:35:00,4639.2,4639.2,4638.58,4638.65,500.0,4631.2813,4631.2813,4630.6624,4630.7323,500.0
2025-03-28 15:40:00,4638.0,4638.0,4633.69,4633.7,741.0,4630.0834,4630.0834,4625.7807,4625.7907,741.0
2025-03-28 15:45:00,4633.69,4638.74,4633.69,4638.74,500.0,4625.7807,4630.8221,4625.7807,4630.8221,500.0
2025-03-28 15:50:00,4632.0,4639.64,4632.0,4639.64,601.0,4624.0936,4631.7206,4624.0936,4631.7206,601.0
2025-03-28 15:55:00,4636.7,4639.5,4634.0,4635.0,2502.0,4628.7856,4631.5808,4626.0902,4627.0885,2502.0
2025-03-31 09:30:00,4522.81,4532.46,4473.72,4501.91,7504.0,4515.09,4524.7235,4466.0838,4494.2257,7504.0
2025-03-31 09:35:00,4500.89,4500.89,4466.0,4482.7,1800.0,4493.2074,4493.2074,4458.377,4475.0485,1800.0
2025-03-31 09:40:00,4472.19,4484.47,4462.17,4471.11,1396.0,4464.5564,4476.8154,4454.5535,4463.4782,1396.0
2025-03-31 09:45:00,4452.0,4472.52,4452.0,4457.92,1800.0,4444.4009,4464.8858,4444.4009,4450.3107,1800.0
2025-03-31 09:50:00,4475.14,4475.14,4467.55,4467.56,300.0,4467.5014,4467.5014,4459.9243,4459.9343,300.0
2025-03-31 09:55:00,4494.04,4510.44,4494.04,4499.0,800.0,4486.3691,4502.7411,4486.3691,4491.3206,800.0
2025-03-31 10:00:00,4502.19,4530.1,4499.88,4514.57,2283.0,4494.5052,4522.3675,4492.1991,4506.8641,2283.0
2025-03-31 10:05:00,4512.09,4512.09,4512.09,4512.09,222.0,4504.3883,4504.3883,4504.3883,4504.3883,222.0
2025-03-31 10:10:00,4512.09,4512.09,4512.09,4512.09,0.0,4504.3883,4504.3883,4504.3883,4504.3883,0.0
2025-03-31 10:15:00,4509.09,4513.6,4504.58,4512.33,791.0,4501.3934,4505.8957,4496.8911,4504.6279,791.0
2025-03-31 10:20:00,4504.09,4511.08,4497.2,4500.8,575.0,4496.4019,4503.38,4489.5237,4493.1176,575.0
2025-03-31 10:25:00,4497.64,4502.54,4497.64,4500.41,900.0,4489.9629,4494.8546,4489.9629,4492.7282,900.0
2025-03-31 10:30:00,4502.02,4506.43,4501.45,4503.77,1500.0,4494.3355,4498.7379,4493.7664,4496.0825,1500.0
2025-03-31 10:35:00,4507.24,4507.24,4503.77,4503.77,1892.0,4499.5466,4499.5466,4496.0825,4496.0825,1892.0
2025-03-31 10:40:00,4490.09,4491.08,4476.43,4476.44,700.0,4482.4258,4483.4141,4468.7892,4468.7991,700.0
2025-03-31 10:45:00,4482.17,4482.27,4476.65,4476.82,1740.0,4474.5194,4474.6192,4469.0088,4469.1785,1740.0
2025-03-31 10:50:00,4472.22,4474.96,4471.29,4474.9,1600.0,4464.5863,4467.3217,4463.6579,4467.2618,1600.0
2025-03-31 10:55:00,4470.49,4470.49,4467.46,4469.95,800.0,4462.8593,4462.8593,4459.8345,4462.3202,800.0
2025-03-31 11:00:00,4469.95,4474.54,4469.95,4474.54,200.0,4462.3202,4466.9024,4462.3202,4466.9024,200.0
2025-03-31 11:05:00,4471.28,4471.29,4454.28,4454.28,906.0,4463.6479,4463.6579,4446.677,4446.677,906.0
2025-03-31 11:10:00,4459.09,4459.09,4447.55,4447.56,1200.0,4451.4788,4451.4788,4439.9584,4439.9684,1200.0
2025-03-31 11:15:00,4445.11,4450.39,4440.86,4443.11,1528.0,4437.5226,4442.7936,4433.2799,4435.526,1528.0
2025-03-31 11:20:00,4447.65,4452.84,4443.02,4452.84,1300.0,4440.0583,4445.2394,4435.4362,4445.2394,1300.0
2025-03-31 11:25:00,4464.13,4487.63,4464.13,4483.28,700.0,4456.5101,4479.97,4456.5101,4475.6275,700.0
2025-03-31 11:30:00,4483.28,4483.28,4483.28,4483.28,0.0,4475.6275,4475.6275,4475.6275,4475.6275,0.0
2025-03-31 11:35:00,4491.14,4493.81,4480.54,4480.54,2413.0,4483.474,4486.1395,4472.8921,4472.8921,2413.0
2025-03-31 11:40:00,4480.09,4484.28,4478.57,4478.57,403.0,4472.4429,4476.6258,4470.9255,4470.9255,403.0
2025-03-31 11:45:00,4485.42,4497.28,4485.42,4491.83,700.0,4477.7638,4489.6036,4477.7638,4484.1629,700.0
2025-03-31 11:50:00,4496.57,4496.57,4496.57,4496.57,100.0,4488.8948,4488.8948,4488.8948,4488.8948,100.0
2025-03-31 11:55:00,4491.09,4501.53,4491.08,4496.79,500.0,4483.4241,4493.8463,4483.4141,4489.1144,500.0
2025-03-31 12:00:00,4496.79,4508.92,4496.79,4501.86,900.0,4489.1144,4501.2237,4489.1144,4494.1757,900.0
2025-03-31 12:05:00,4501.86,4501.86,4501.86,4501.86,0.0,4494.1757,4494.1757,4494.1757,4494.1757,0.0
2025-03-31 12:10:00,4503.57,4504.22,4498.64,4498.65,500.0,4495.8828,4496.5317,4490.9612,4490.9712,500.0
2025-03-31 12:15:00,4491.32,4496.83,4488.05,4494.79,804.0,4483.6537,4489.1543,4480.3893,4487.1178,804.0
2025-03-31 12:20:00,4499.26,4499.26,4499.26,4499.26,100.0,4491.5802,4491.5802,4491.5802,4491.5802,100.0
2025-03-31 12:25:00,4499.13,4506.16,4499.12,4506.16,400.0,4491.4504,4498.4684,4491.4404,4498.4684,400.0
2025-03-31 12:30:00,4514.71,4514.71,4514.71,4514.71,100.0,4507.0038,4507.0038,4507.0038,4507.0038,100.0
2025-03-31 12:35:00,4522.53,4522.53,4512.2,4512.2,700.0,4514.8105,4514.8105,4504.4981,4504.4981,700.0
2025-03-31 12:40:00,4522.05,4522.05,4522.05,4522.05,100.0,4514.3313,4514.3313,4514.3313,4514.3313,100.0
2025-03-31 12:45:00,4519.51,4519.51,4514.27,4514.27,200.0,4511.7956,4511.7956,4506.5646,4506.5646,200.0
2025-03-31 12:50:00,4513.23,4520.88,4513.23,4514.35,300.0,4505.5263,4513.1633,4505.5263,4506.6444,300.0
2025-03-31 12:55:00,4517.75,4517.75,4507.89,4507.89,200.0,4510.0386,4510.0386,4500.1955,4500.1955,200.0
2025-03-31 13:00:00,4516.99,4522.38,4516.99,4522.38,400.0,4509.2799,4514.6607,4509.2799,4514.6607,400.0
2025-03-31 13:05:00,4522.92,4527.0,4521.07,4521.07,300.0,4515.1998,4519.2728,4513.353,4513.353,300.0
2025-03-31 13:10:00,4527.83,4550.0,4527.83,4550.0,1119.0,4520.1014,4542.2336,4520.1014,4542.2336,1119.0
2025-03-31 13:15:00,4545.28,4545.28,4545.27,4545.28,100.0,4537.5216,4537.5216,4537.5116,4537.5216,100.0
2025-03-31 13:20:00,4536.2,4536.2,4532.31,4532.31,283.0,4528.4571,4528.4571,4524.5738,4524.5738,283.0
2025-03-31 13:25:00,4525.76,4525.76,4524.42,4524.42,700.0,4518.035,4518.035,4516.6972,4516.6972,700.0
2025-03-31 13:30:00,4526.33,4526.33,4518.95,4518.95,200.0,4518.604,4518.604,4511.2366,4511.2366,200.0
2025-03-31 13:35:00,4528.01,4542.01,4520.55,4542.01,500.0,4520.2811,4534.2572,4512.8338,4534.2572,500.0
2025-03-31 13:40:00,4534.4,4538.9,4532.5,4532.5,300.0,4526.6602,4531.1525,4524.7634,4524.7634,300.0
2025-03-31 13:45:00,4525.01,4532.68,4525.01,4531.44,308.0,4517.2862,4524.9431,4517.2862,4523.7053,308.0
2025-03-31 13:50:00,4537.32,4541.54,4537.32,4541.54,200.0,4529.5752,4533.788,4529.5752,4533.788,200.0
2025-03-31 13:55:00,4533.11,4541.93,4533.11,4541.93,300.0,4525.3724,4534.1774,4525.3724,4534.1774,300.0
2025-03-31 14:00:00,4544.95,4545.35,4544.95,4545.35,463.0,4537.1922,4537.5915,4537.1922,4537.5915,463.0
2025-03-31 14:05:00,4547.59,4553.32,4547.58,4553.32,282.0,4539.8277,4545.5479,4539.8177,4545.5479,282.0
2025-03-31 14:10:00,4571.06,4571.06,4568.06,4570.0,408.0,4563.2576,4563.2576,4560.2627,4562.1994,408.0
2025-03-31 14:15:00,4575.0,4582.94,4572.73,4582.94,558.0,4567.1909,4575.1174,4564.9248,4575.1174,558.0
2025-03-31 14:20:00,4584.02,4584.12,4576.49,4584.11,500.0,4576.1955,4576.2953,4568.6784,4576.2854,500.0
2025-03-31 14:25:00,4587.65,4587.65,4578.08,4583.13,300.0,4579.8193,4579.8193,4570.2656,4575.307,300.0
2025-03-31 14:30:00,4581.38,4581.38,4581.38,4581.38,100.0,4573.56,4573.56,4573.56,4573.56,100.0
2025-03-31 14:35:00,4583.3,4583.3,4583.3,4583.3,100.0,4575.4767,4575.4767,4575.4767,4575.4767,100.0
2025-03-31 14:40:00,4582.77,4594.97,4581.29,4594.97,600.0,4574.9476,4587.1268,4573.4702,4587.1268,600.0
2025-03-31 14:45:00,4584.82,4584.82,4580.1,4580.11,385.0,4576.9941,4576.9941,4572.2822,4572.2922,385.0
2025-03-31 14:50:00,4586.87,4586.87,4586.87,4586.87,100.0,4579.0406,4579.0406,4579.0406,4579.0406,100.0
2025-03-31 14:55:00,4577.8,4580.77,4577.8,4580.77,300.0,4569.9861,4572.9511,4569.9861,4572.9511,300.0
2025-03-31 15:00:00,4577.51,4586.78,4570.26,4586.78,400.0,4569.6966,4578.9508,4562.459,4578.9508,400.0
2025-03-31 15:05:00,4594.55,4594.55,4594.55,4594.55,100.0,4586.7075,4586.7075,4586.7075,4586.7075,100.0
2025-03-31 15:10:00,4595.86,4605.92,4591.41,4602.1,1200.0,4588.0153,4598.0581,4583.5729,4594.2446,1200.0
2025-03-31 15:15:00,4602.76,4602.97,4602.08,4602.97,400.0,4594.9035,4595.1132,4594.2247,4595.1132,400.0
2025-03-31 15:20:00,4601.38,4603.0,4598.91,4600.83,500.0,4593.5259,4595.1431,4591.0601,4592.9768,500.0
2025-03-31 15:25:00,4593.63,4598.22,4580.39,4580.39,600.0,4585.7891,4590.3713,4572.5717,4572.5717,600.0
2025-03-31 15:30:00,4577.34,4577.34,4575.02,4575.02,200.0,4569.5269,4569.5269,4567.2109,4567.2109,200.0
2025-03-31 15:35:00,4595.23,4599.0,4590.15,4599.0,1200.0,4587.3864,4591.1499,4582.315,4591.1499,1200.0
2025-03-31 15:40:00,4594.36,4626.04,4594.36,4602.68,1385.0,4586.5179,4618.1438,4586.5179,4594.8237,1385.0
2025-03-31 15:45:00,4605.12,4610.95,4603.15,4603.15,600.0,4597.2595,4603.0795,4595.2929,4595.2929,600.0
2025-03-31 15:50:00,4609.25,4609.25,4586.88,4598.04,2420.0,4601.3824,4601.3824,4579.0506,4590.1916,2420.0
2025-03-31 15:55:00,4609.99,4619.62,4602.66,4611.99,5541.0,4602.1212,4611.7347,4594.8037,4604.1178,5541.0
2025-04-01 09:30:00,4572.09,4573.62,4565.38,4573.61,2135.0,4564.2859,4565.8133,4557.5873,4565.8033,2135.0
2025-04-01 09:35:00,4577.39,4577.39,4577.38,4577.39,100.0,4569.5768,4569.5768,4569.5668,4569.5768,100.0
2025-04-01 09:40:00,4572.0,4572.85,4550.16,4562.74,1727.0,4564.196,4565.0446,4542.3933,4554.9518,1727.0
2025-04-01 09:45:00,4562.47,4562.47,4556.54,4556.55,400.0,4554.6823,4554.6823,4548.7624,4548.7724,400.0
2025-04-01 09:50:00,4571.84,4576.91,4571.84,4576.91,400.0,4564.0363,4569.0976,4564.0363,4569.0976,400.0
2025-04-01 09:55:00,4538.79,4585.59,4538.79,4585.59,328.0,4531.0427,4577.7628,4531.0427,4577.7628,328.0
2025-04-01 10:00:00,4543.57,4563.03,4543.56,4563.03,617.0,4535.8146,4555.2413,4535.8046,4555.2413,617.0
2025-04-01 10:05:00,4566.61,4566.61,4551.73,4551.73,600.0,4558.8152,4558.8152,4543.9606,4543.9606,600.0
2025-04-01 10:10:00,4551.15,4551.15,4529.74,4540.73,1700.0,4543.3816,4543.3816,4522.0082,4532.9794,1700.0
2025-04-01 10:15:00,4540.73,4540.73,4540.73,4540.73,0.0,4532.9794,4532.9794,4532.9794,4532.9794,0.0
2025-04-01 10:20:00,4530.0,4540.39,4530.0,4540.39,1100.0,4522.2677,4532.64,4522.2677,4532.64,1100.0
2025-04-01 10:25:00,4540.39,4543.2,4539.39,4542.19,680.0,4532.64,4535.4452,4531.6417,4534.4369,680.0
2025-04-01 10:30:00,4551.79,4551.79,4551.04,4551.04,200.0,4544.0205,4544.0205,4543.2718,4543.2718,200.0
2025-04-01 10:35:00,4561.26,4563.93,4558.83,4562.4,800.0,4553.4744,4556.1398,4551.0485,4554.6124,800.0
2025-04-01 10:40:00,4575.56,4584.48,4575.56,4584.48,300.0,4567.7499,4576.6547,4567.7499,4576.6547,300.0
2025-04-01 10:45:00,4580.7,4580.7,4575.24,4575.24,282.0,4572.8812,4572.8812,4567.4305,4567.4305,282.0
2025-04-01 10:50:00,4571.11,4580.0,4571.11,4580.0,667.0,4563.3075,4572.1824,4563.3075,4572.1824,667.0
2025-04-01 10:55:00,4585.53,4585.53,4585.52,4585.53,100.0,4577.7029,4577.7029,4577.6929,4577.7029,100.0
2025-04-01 11:00:00,4587.31,4594.47,4587.3,4594.47,778.0,4579.4799,4586.6277,4579.4699,4586.6277,778.0
2025-04-01 11:05:00,4600.0,4600.0,4600.0,4600.0,106.0,4592.1482,4592.1482,4592.1482,4592.1482,106.0
2025-04-01 11:10:00,4597.82,4598.48,4597.82,4598.48,300.0,4589.972,4590.6308,4589.972,4590.6308,300.0
2025-04-01 11:15:00,4608.01,4618.24,4608.01,4612.13,500.0,4600.1446,4610.3571,4600.1446,4604.2575,500.0
2025-04-01 11:20:00,4612.13,4612.13,4612.13,4612.13,0.0,4604.2575,4604.2575,4604.2575,4604.2575,0.0
2025-04-01 11:25:00,4600.7,4604.17,4597.96,4604.17,700.0,4592.847,4596.3111,4590.1117,4596.3111,700.0
2025-04-01 11:30:00,4603.29,4613.13,4603.29,4604.35,950.0,4595.4326,4605.2558,4595.4326,4596.4908,950.0
2025-04-01 11:35:00,4604.35,4604.35,4604.35,4604.35,0.0,4596.4908,4596.4908,4596.4908,4596.4908,0.0
2025-04-01 11:40:00,4604.22,4605.96,4604.21,4605.96,300.0,4596.361,4598.0981,4596.351,4598.0981,300.0
2025-04-01 11:45:00,4624.59,4624.59,4613.79,4621.91,600.0,4616.6963,4616.6963,4605.9147,4614.0208,600.0
2025-04-01 11:50:00,4633.9,4633.9,4633.89,4633.9,100.0,4625.9904,4625.9904,4625.9804,4625.9904,100.0
2025-04-01 11:55:00,4633.9,4633.9,4633.9,4633.9,0.0,4625.9904,4625.9904,4625.9904,4625.9904,0.0
2025-04-01 12:00:00,4633.0,4639.93,4633.0,4637.86,600.0,4625.0919,4632.0101,4625.0919,4629.9436,600.0
2025-04-01 12:05:00,4642.64,4642.64,4642.64,4642.64,100.0,4634.7154,4634.7154,4634.7154,4634.7154,100.0
2025-04-01 12:10:00,4647.81,4647.81,4645.03,4645.57,700.0,4639.8766,4639.8766,4637.1014,4637.6404,700.0
2025-04-01 12:15:00,4656.1,4656.1,4656.1,4656.1,100.0,4648.1525,4648.1525,4648.1525,4648.1525,100.0
2025-04-01 12:20:00,4654.39,4654.39,4654.39,4654.39,200.0,4646.4454,4646.4454,4646.4454,4646.4454,200.0
2025-04-01 12:25:00,4645.86,4646.02,4644.36,4646.02,500.0,4637.93,4638.0897,4636.4325,4638.0897,500.0
2025-04-01 12:30:00,4639.86,4639.86,4639.86,4639.86,100.0,4631.9402,4631.9402,4631.9402,4631.9402,100.0
2025-04-01 12:35:00,4639.86,4639.86,4639.86,4639.86,0.0,4631.9402,4631.9402,4631.9402,4631.9402,0.0
2025-04-01 12:40:00,4639.86,4639.86,4639.86,4639.86,0.0,4631.9402,4631.9402,4631.9402,4631.9402,0.0
2025-04-01 12:45:00,4641.54,4641.54,4641.54,4641.54,100.0,4633.6173,4633.6173,4633.6173,4633.6173,100.0
2025-04-01 12:50:00,4654.25,4654.25,4654.24,4654.25,130.0,4646.3056,4646.3056,4646.2956,4646.3056,130.0
2025-04-01 12:55:00,4654.25,4654.25,4654.25,4654.25,0.0,4646.3056,4646.3056,4646.3056,4646.3056,0.0
2025-04-01 13:00:00,4654.25,4654.25,4654.25,4654.25,0.0,4646.3056,4646.3056,4646.3056,4646.3056,0.0
2025-04-01 13:05:00,4659.9,4660.6,4659.9,4660.6,200.0,4651.946,4652.6448,4651.946,4652.6448,200.0
2025-04-01 13:10:00,4657.04,4657.04,4657.04,4657.04,100.0,4649.0909,4649.0909,4649.0909,4649.0909,100.0
2025-04-01 13:15:00,4653.57,4653.57,4653.57,4653.57,100.0,4645.6268,4645.6268,4645.6268,4645.6268,100.0
2025-04-01 13:20:00,4653.57,4653.57,4653.57,4653.57,0.0,4645.6268,4645.6268,4645.6268,4645.6268,0.0
2025-04-01 13:25:00,4651.97,4651.97,4644.43,4648.69,600.0,4644.0295,4644.0295,4636.5024,4640.7551,600.0
2025-04-01 13:30:00,4649.54,4649.54,4649.54,4649.54,300.0,4641.6037,4641.6037,4641.6037,4641.6037,300.0
2025-04-01 13:35:00,4649.54,4649.54,4649.54,4649.54,0.0,4641.6037,4641.6037,4641.6037,4641.6037,0.0
2025-04-01 13:40:00,4656.9,4659.69,4654.7,4654.7,400.0,4648.9511,4651.7363,4646.7549,4646.7549,400.0
2025-04-01 13:45:00,4664.98,4664.98,4655.99,4660.0,559.0,4657.0173,4657.0173,4648.0427,4652.0458,559.0
2025-04-01 13:50:00,4657.73,4657.73,4657.73,4657.73,100.0,4649.7797,4649.7797,4649.7797,4649.7797,100.0
2025-04-01 13:55:00,4653.07,4654.64,4652.32,4653.12,500.0,4645.1276,4646.695,4644.3789,4645.1776,500.0
2025-04-01 14:00:00,4648.01,4648.01,4641.38,4641.98,800.0,4640.0763,4640.0763,4633.4576,4634.0566,800.0
2025-04-01 14:05:00,4641.98,4641.98,4641.36,4641.37,200.0,4634.0566,4634.0566,4633.4376,4633.4476,200.0
2025-04-01 14:10:00,4630.73,4630.73,4630.73,4630.73,100.0,4622.8258,4622.8258,4622.8258,4622.8258,100.0
2025-04-01 14:15:00,4630.73,4630.73,4630.73,4630.73,0.0,4622.8258,4622.8258,4622.8258,4622.8258,0.0
2025-04-01 14:20:00,4630.03,4630.14,4630.03,4630.14,200.0,4622.127,4622.2368,4622.127,4622.2368,200.0
2025-04-01 14:25:00,4633.57,4633.57,4632.68,4632.68,200.0,4625.6609,4625.6609,4624.7724,4624.7724,200.0
2025-04-01 14:30:00,4632.68,4632.68,4632.68,4632.68,0.0,4624.7724,4624.7724,4624.7724,4624.7724,0.0
2025-04-01 14:35:00,4631.05,4633.43,4630.86,4630.86,800.0,4623.1452,4625.5212,4622.9556,4622.9556,800.0
2025-04-01 14:40:00,4636.89,4637.64,4634.93,4636.89,1000.0,4628.9753,4629.724,4627.0186,4628.9753,1000.0
2025-04-01 14:45:00,4638.97,4638.97,4638.96,4638.97,100.0,4631.0517,4631.0517,4631.0417,4631.0517,100.0
2025-04-01 14:50:00,4639.96,4640.02,4633.77,4639.82,400.0,4632.04,4632.0999,4625.8606,4631.9003,400.0
2025-04-01 14:55:00,4639.82,4639.82,4639.82,4639.82,0.0,4631.9003,4631.9003,4631.9003,4631.9003,0.0
2025-04-01 15:00:00,4653.53,4653.53,4653.53,4653.53,100.0,4645.5869,4645.5869,4645.5869,4645.5869,100.0
2025-04-01 15:05:00,4653.07,4653.07,4648.77,4649.5,400.0,4645.1276,4645.1276,4640.835,4641.5637,400.0
2025-04-01 15:10:00,4649.5,4649.5,4649.5,4649.5,0.0,4641.5637,4641.5637,4641.5637,4641.5637,0.0
2025-04-01 15:15:00,4654.09,4655.09,4650.18,4650.19,500.0,4646.1459,4647.1442,4642.2426,4642.2526,500.0
2025-04-01 15:20:00,4655.0,4657.98,4655.0,4657.98,400.0,4647.0544,4650.0293,4647.0544,4650.0293,400.0
2025-04-01 15:25:00,4651.58,4657.44,4651.57,4657.44,311.0,4643.6402,4649.4902,4643.6302,4649.4902,311.0
2025-04-01 15:30:00,4653.59,4667.22,4653.58,4664.5,1350.0,4645.6468,4659.2535,4645.6368,4656.5381,1350.0
2025-04-01 15:35:00,4661.73,4661.73,4661.73,4661.73,100.0,4653.7729,4653.7729,4653.7729,4653.7729,100.0
2025-04-01 15:40:00,4668.93,4668.93,4668.93,4668.93,100.0,4660.9606,4660.9606,4660.9606,4660.9606,100.0
2025-04-01 15:45:00,4672.12,4676.59,4671.91,4676.59,550.0,4664.1451,4668.6075,4663.9355,4668.6075,550.0
2025-04-01 15:50:00,4674.34,4693.97,4673.8,4693.96,1500.0,4666.3613,4685.9578,4665.8223,4685.9478,1500.0
2025-04-01 15:55:00,4685.98,4691.96,4682.48,4689.41,3931.0,4677.9815,4683.9513,4674.4874,4681.4056,3931.0
2025-04-02 09:30:00,4624.43,4690.99,4624.43,4690.99,3548.0,4616.5365,4682.9829,4616.5365,4682.9829,3548.0
2025-04-02 09:35:00,4684.28,4729.6,4658.85,4661.59,1300.0,4676.2844,4721.527,4650.8978,4653.6331,1300.0
2025-04-02 09:40:00,4680.0,4687.95,4645.68,4683.97,600.0,4672.0117,4679.9481,4637.7503,4675.9749,600.0
2025-04-02 09:45:00,4663.76,4709.85,4663.75,4709.85,964.0,4655.7994,4701.8107,4655.7894,4701.8107,964.0
2025-04-02 09:50:00,4689.04,4689.04,4663.0,4670.44,1300.0,4681.0362,4681.0362,4655.0407,4662.468,1300.0
2025-04-02 09:55:00,4662.91,4671.54,4661.72,4670.06,436.0,4654.9508,4663.5661,4653.7629,4662.0886,436.0
2025-04-02 10:00:00,4667.62,4674.54,4667.62,4674.53,770.0,4659.6528,4666.561,4659.6528,4666.551,770.0
2025-04-02 10:05:00,4664.45,4664.45,4657.28,4657.28,300.0,4656.4882,4656.4882,4649.3305,4649.3305,300.0
2025-04-02 10:10:00,4658.32,4661.66,4658.31,4661.66,200.0,4650.3687,4653.703,4650.3587,4653.703,200.0
2025-04-02 10:15:00,4658.32,4675.28,4658.31,4675.28,1100.0,4650.3687,4667.2997,4650.3587,4667.2997,1100.0
2025-04-02 10:20:00,4681.43,4682.81,4681.43,4682.81,300.0,4673.4392,4674.8169,4673.4392,4674.8169,300.0
2025-04-02 10:25:00,4687.34,4687.34,4685.29,4685.29,500.0,4679.3391,4679.3391,4677.2926,4677.2926,500.0
2025-04-02 10:30:00,4708.44,4714.2,4701.88,4701.88,600.0,4700.4031,4706.1533,4693.8543,4693.8543,600.0
2025-04-02 10:35:00,4699.0,4700.06,4699.0,4699.0,300.0,4690.9792,4692.0374,4690.9792,4690.9792,300.0
2025-04-02 10:40:00,4703.72,4706.07,4700.26,4706.07,400.0,4695.6912,4698.0372,4692.2371,4698.0372,400.0
2025-04-02 10:45:00,4687.03,4691.13,4687.02,4691.13,200.0,4679.0297,4683.1227,4679.0197,4683.1227,200.0
2025-04-02 10:50:00,4688.72,4698.65,4687.02,4698.65,400.0,4680.7168,4690.6298,4679.0197,4690.6298,400.0
2025-04-02 10:55:00,4694.53,4702.03,4694.52,4702.03,600.0,4686.5169,4694.0041,4686.5069,4694.0041,600.0
2025-04-02 11:00:00,4696.18,4701.7,4696.18,4699.84,700.0,4688.1641,4693.6746,4688.1641,4691.8178,700.0
2025-04-02 11:05:00,4700.27,4704.37,4700.06,4704.36,500.0,4692.2471,4696.3401,4692.0374,4696.3301,500.0
2025-04-02 11:10:00,4699.0,4699.0,4693.69,4693.69,200.0,4690.9792,4690.9792,4685.6783,4685.6783,200.0
2025-04-02 11:15:00,4688.1,4688.78,4684.92,4687.9,500.0,4680.0979,4680.7767,4676.9233,4679.8982,500.0
2025-04-02 11:20:00,4684.97,4694.85,4683.53,4683.53,600.0,4676.9732,4686.8363,4675.5357,4675.5357,600.0
2025-04-02 11:25:00,4694.85,4701.49,4694.85,4701.49,300.0,4686.8363,4693.465,4686.8363,4693.465,300.0
2025-04-02 11:30:00,4700.06,4700.06,4700.06,4700.06,100.0,4692.0374,4692.0374,4692.0374,4692.0374,100.0
2025-04-02 11:35:00,4700.06,4700.06,4700.06,4700.06,0.0,4692.0374,4692.0374,4692.0374,4692.0374,0.0
2025-04-02 11:40:00,4707.01,4709.86,4700.87,4700.87,1500.0,4698.9756,4701.8207,4692.8461,4692.8461,1500.0
2025-04-02 11:45:00,4700.0,4700.0,4700.0,4700.0,100.0,4691.9775,4691.9775,4691.9775,4691.9775,100.0
2025-04-02 11:50:00,4700.0,4700.0,4700.0,4700.0,0.0,4691.9775,4691.9775,4691.9775,4691.9775,0.0
2025-04-02 11:55:00,4700.92,4700.92,4700.92,4700.92,100.0,4692.896,4692.896,4692.896,4692.896,100.0
2025-04-02 12:00:00,4698.78,4698.78,4698.11,4698.11,300.0,4690.7596,4690.7596,4690.0908,4690.0908,300.0
2025-04-02 12:05:00,4699.0,4701.11,4699.0,4701.11,300.0,4690.9792,4693.0856,4690.9792,4693.0856,300.0
2025-04-02 12:10:00,4701.27,4708.81,4700.31,4708.81,800.0,4693.2454,4700.7725,4692.287,4700.7725,800.0
2025-04-02 12:15:00,4711.4,4712.91,4711.4,4712.91,505.0,4703.3581,4704.8655,4703.3581,4704.8655,505.0
2025-04-02 12:20:00,4706.57,4706.57,4706.57,4706.57,200.0,4698.5363,4698.5363,4698.5363,4698.5363,200.0
2025-04-02 12:25:00,4711.45,4714.15,4710.27,4714.15,400.0,4703.408,4706.1034,4702.23,4706.1034,400.0
2025-04-02 12:30:00,4714.15,4714.15,4692.49,4692.49,1230.0,4706.1034,4706.1034,4684.4804,4684.4804,1230.0
2025-04-02 12:35:00,4692.49,4692.49,4692.49,4692.49,0.0,4684.4804,4684.4804,4684.4804,4684.4804,0.0
2025-04-02 12:40:00,4692.98,4692.98,4689.01,4689.02,1200.0,4684.9695,4684.9695,4681.0063,4681.0163,1200.0
2025-04-02 12:45:00,4692.32,4693.22,4689.01,4692.08,2408.0,4684.3106,4685.2091,4681.0063,4684.0711,2408.0
2025-04-02 12:50:00,4700.0,4700.0,4688.66,4688.66,416.0,4691.9775,4691.9775,4680.6569,4680.6569,416.0
2025-04-02 12:55:00,4690.5,4690.5,4690.5,4690.5,100.0,4682.4938,4682.4938,4682.4938,4682.4938,100.0
2025-04-02 13:00:00,4698.02,4698.02,4697.19,4697.19,400.0,4690.0009,4690.0009,4689.1723,4689.1723,400.0
2025-04-02 13:05:00,4701.06,4711.27,4697.3,4711.27,1988.0,4693.0357,4703.2283,4689.2821,4703.2283,1988.0
2025-04-02 13:10:00,4711.27,4711.27,4711.27,4711.27,0.0,4703.2283,4703.2283,4703.2283,4703.2283,0.0
2025-04-02 13:15:00,4715.4,4715.4,4715.4,4715.4,200.0,4707.3513,4707.3513,4707.3513,4707.3513,200.0
2025-04-02 13:20:00,4708.64,4708.64,4699.76,4699.76,490.0,4700.6028,4700.6028,4691.7379,4691.7379,490.0
2025-04-02 13:25:00,4701.62,4701.62,4701.62,4701.62,100.0,4693.5948,4693.5948,4693.5948,4693.5948,100.0
2025-04-02 13:30:00,4701.62,4701.62,4701.62,4701.62,0.0,4693.5948,4693.5948,4693.5948,4693.5948,0.0
2025-04-02 13:35:00,4699.0,4699.0,4699.0,4699.0,100.0,4690.9792,4690.9792,4690.9792,4690.9792,100.0
2025-04-02 13:40:00,4682.89,4682.9,4682.89,4682.89,100.0,4674.8967,4674.9067,4674.8967,4674.8967,100.0
2025-04-02 13:45:00,4682.89,4682.89,4682.89,4682.89,0.0,4674.8967,4674.8967,4674.8967,4674.8967,0.0
2025-04-02 13:50:00,4682.89,4682.89,4682.89,4682.89,0.0,4674.8967,4674.8967,4674.8967,4674.8967,0.0
2025-04-02 13:55:00,4682.89,4682.89,4682.89,4682.89,0.0,4674.8967,4674.8967,4674.8967,4674.8967,0.0
2025-04-02 14:00:00,4687.72,4695.68,4687.72,4695.68,200.0,4679.7185,4687.6649,4679.7185,4687.6649,200.0
2025-04-02 14:05:00,4688.23,4688.23,4688.23,4688.23,100.0,4680.2276,4680.2276,4680.2276,4680.2276,100.0
2025-04-02 14:10:00,4691.19,4691.19,4691.19,4691.19,100.0,4683.1826,4683.1826,4683.1826,4683.1826,100.0
2025-04-02 14:15:00,4691.19,4691.19,4691.19,4691.19,0.0,4683.1826,4683.1826,4683.1826,4683.1826,0.0
2025-04-02 14:20:00,4691.19,4691.19,4691.19,4691.19,0.0,4683.1826,4683.1826,4683.1826,4683.1826,0.0
2025-04-02 14:25:00,4675.71,4676.55,4675.71,4676.55,200.0,4667.729,4668.5676,4667.729,4668.5676,200.0
2025-04-02 14:30:00,4676.55,4676.55,4676.55,4676.55,0.0,4668.5676,4668.5676,4668.5676,4668.5676,0.0
2025-04-02 14:35:00,4676.55,4676.55,4676.55,4676.55,0.0,4668.5676,4668.5676,4668.5676,4668.5676,0.0
2025-04-02 14:40:00,4688.87,4691.96,4683.72,4683.72,1000.0,4680.8665,4683.9513,4675.7253,4675.7253,1000.0
2025-04-02 14:45:00,4683.72,4683.72,4683.72,4683.72,0.0,4675.7253,4675.7253,4675.7253,4675.7253,0.0
2025-04-02 14:50:00,4683.72,4683.72,4683.72,4683.72,0.0,4675.7253,4675.7253,4675.7253,4675.7253,0.0
2025-04-02 14:55:00,4683.72,4683.72,4683.72,4683.72,0.0,4675.7253,4675.7253,4675.7253,4675.7253,0.0
2025-04-02 15:00:00,4654.38,4666.14,4654.38,4666.14,600.0,4646.4354,4658.1753,4646.4354,4658.1753,600.0
2025-04-02 15:05:00,4666.14,4666.14,4666.14,4666.14,0.0,4658.1753,4658.1753,4658.1753,4658.1753,0.0
2025-04-02 15:10:00,4663.85,4671.53,4663.85,4671.53,414.0,4655.8892,4663.5561,4655.8892,4663.5561,414.0
2025-04-02 15:15:00,4670.28,4672.55,4670.28,4672.55,200.0,4662.3083,4664.5744,4662.3083,4664.5744,200.0
2025-04-02 15:20:00,4678.62,4678.62,4678.62,4678.62,100.0,4670.634,4670.634,4670.634,4670.634,100.0
2025-04-02 15:25:00,4672.56,4678.17,4670.39,4678.17,500.0,4664.5844,4670.1848,4662.4181,4670.1848,500.0
2025-04-02 15:30:00,4682.18,4688.52,4680.45,4688.52,1400.0,4674.188,4680.5171,4672.4609,4680.5171,1400.0
2025-04-02 15:35:00,4688.65,4698.0,4685.43,4698.0,600.0,4680.6469,4689.981,4677.4324,4689.981,600.0
2025-04-02 15:40:00,4690.07,4699.0,4689.88,4699.0,500.0,4682.0645,4690.9792,4681.8748,4690.9792,500.0
2025-04-02 15:45:00,4705.94,4706.46,4705.94,4706.46,200.0,4697.9074,4698.4265,4697.9074,4698.4265,200.0
2025-04-02 15:50:00,4698.62,4702.07,4698.62,4702.07,400.0,4690.5999,4694.044,4690.5999,4694.044,400.0
2025-04-02 15:55:00,4700.0,4700.0,4687.88,4689.86,2288.0,4691.9775,4691.9775,4679.8782,4681.8548,2288.0
2025-04-03 09:30:00,4489.24,4497.83,4459.68,4488.28,4717.0,4481.5773,4490.1526,4452.0677,4480.6189,4717.0
2025-04-03 09:35:00,4492.35,4512.72,4492.35,4512.71,2356.0,4484.682,4505.0172,4484.682,4505.0072,2356.0
2025-04-03 09:40:00,4507.63,4508.83,4490.8,4490.8,500.0,4499.9359,4501.1338,4483.1346,4483.1346,500.0
2025-04-03 09:45:00,4503.94,4519.13,4499.0,4499.83,2789.0,4496.2522,4511.4163,4491.3206,4492.1492,2789.0
2025-04-03 09:50:00,4514.55,4514.75,4514.55,4514.75,597.0,4506.8441,4507.0437,4506.8441,4507.0437,597.0
2025-04-03 09:55:00,4513.45,4513.45,4477.61,4477.79,1417.0,4505.746,4505.746,4469.9671,4470.1468,1417.0
2025-04-03 10:00:00,4454.78,4484.22,4454.78,4468.5,1767.0,4447.1761,4476.5659,4447.1761,4460.8727,1767.0
2025-04-03 10:05:00,4465.71,4474.23,4459.07,4459.07,500.0,4458.0875,4466.5929,4451.4588,4451.4588,500.0
2025-04-03 10:10:00,4465.24,4465.24,4400.0,4422.58,5968.0,4457.6183,4457.6183,4392.4896,4415.0311,5968.0
2025-04-03 10:15:00,4422.58,4425.94,4400.59,4400.59,2603.0,4415.0311,4418.3853,4393.0786,4393.0786,2603.0
2025-04-03 10:20:00,4414.33,4432.08,4414.33,4420.0,2800.0,4406.7952,4424.5149,4406.7952,4412.4555,2800.0
2025-04-03 10:25:00,4418.02,4424.79,4417.85,4420.8,1934.0,4410.4789,4417.2373,4410.3091,4413.2541,1934.0
2025-04-03 10:30:00,4436.67,4438.15,4426.81,4426.82,719.0,4429.097,4430.5745,4419.2538,4419.2638,719.0
2025-04-03 10:35:00,4425.59,4425.66,4407.83,4407.83,895.0,4418.0359,4418.1058,4400.3062,4400.3062,895.0
2025-04-03 10:40:00,4414.99,4415.0,4399.92,4406.59,1403.0,4407.454,4407.464,4392.4097,4399.0684,1403.0
2025-04-03 10:45:00,4410.32,4411.38,4383.46,4398.55,2520.0,4402.792,4403.8502,4375.9778,4391.0421,2520.0
2025-04-03 10:50:00,4397.3,4397.3,4394.34,4394.59,400.0,4389.7942,4389.7942,4386.8393,4387.0888,400.0
2025-04-03 10:55:00,4407.75,4407.75,4396.72,4402.51,1000.0,4400.2264,4400.2264,4389.2152,4394.9953,1000.0
2025-04-03 11:00:00,4400.0,4403.62,4390.0,4402.91,1400.0,4392.4896,4396.1034,4382.5067,4395.3946,1400.0
2025-04-03 11:05:00,4402.91,4412.54,4394.0,4412.54,1680.0,4395.3946,4405.0082,4386.4999,4405.0082,1680.0
2025-04-03 11:10:00,4407.83,4417.96,4407.83,4417.96,400.0,4400.3062,4410.419,4400.3062,4410.419,400.0
2025-04-03 11:15:00,4436.12,4437.89,4436.12,4436.12,700.0,4428.548,4430.3149,4428.548,4428.548,700.0
2025-04-03 11:20:00,4424.31,4430.42,4424.08,4430.42,600.0,4416.7581,4422.8577,4416.5285,4422.8577,600.0
2025-04-03 11:25:00,4431.26,4431.26,4431.26,4431.26,100.0,4423.6963,4423.6963,4423.6963,4423.6963,100.0
2025-04-03 11:30:00,4445.4,4454.08,4445.4,4454.08,1000.0,4437.8121,4446.4773,4437.8121,4446.4773,1000.0
2025-04-03 11:35:00,4450.15,4488.37,4439.99,4477.46,1012.0,4442.554,4480.7088,4432.4114,4469.8174,1012.0
2025-04-03 11:40:00,4483.78,4487.46,4476.59,4486.25,1202.0,4476.1266,4479.8003,4468.9489,4478.5924,1202.0
2025-04-03 11:45:00,4478.05,4486.25,4477.0,4482.86,600.0,4470.4064,4478.5924,4469.3582,4475.2082,600.0
2025-04-03 11:50:00,4479.51,4479.52,4469.37,4469.42,693.0,4471.8639,4471.8739,4461.7412,4461.7911,693.0
2025-04-03 11:55:00,4482.77,4495.31,4482.77,4489.23,724.0,4475.1183,4487.6369,4475.1183,4481.5673,724.0
2025-04-03 12:00:00,4486.98,4503.86,4485.69,4495.49,700.0,4479.3211,4496.1723,4478.0333,4487.8166,700.0
2025-04-03 12:05:00,4505.32,4507.17,4486.52,4486.52,1473.0,4497.6298,4499.4767,4478.8619,4478.8619,1473.0
2025-04-03 12:10:00,4487.05,4505.28,4487.05,4503.08,700.0,4479.391,4497.5899,4479.391,4495.3937,700.0
2025-04-03 12:15:00,4505.4,4513.13,4505.4,4513.13,200.0,4497.7097,4505.4265,4497.7097,4505.4265,200.0
2025-04-03 12:20:00,4508.31,4523.76,4508.31,4514.57,1000.0,4500.6147,4516.0384,4500.6147,4506.8641,1000.0
2025-04-03 12:25:00,4506.1,4513.44,4506.1,4511.78,800.0,4498.4085,4505.736,4498.4085,4504.0788,800.0
2025-04-03 12:30:00,4515.55,4515.55,4501.99,4501.99,700.0,4507.8424,4507.8424,4494.3055,4494.3055,700.0
2025-04-03 12:35:00,4502.29,4502.29,4502.0,4502.0,300.0,4494.605,4494.605,4494.3155,4494.3155,300.0
2025-04-03 12:40:00,4504.28,4522.91,4504.28,4521.43,620.0,4496.5916,4515.1898,4496.5916,4513.7123,620.0
2025-04-03 12:45:00,4515.38,4515.38,4509.68,4514.55,600.0,4507.6727,4507.6727,4501.9824,4506.8441,600.0
2025-04-03 12:50:00,4513.08,4513.08,4500.02,4500.19,700.0,4505.3766,4505.3766,4492.3389,4492.5086,700.0
2025-04-03 12:55:00,4486.46,4498.17,4486.46,4498.16,1000.0,4478.802,4490.492,4478.802,4490.4821,1000.0
2025-04-03 13:00:00,4500.0,4503.61,4500.0,4503.61,1200.0,4492.3189,4495.9228,4492.3189,4495.9228,1200.0
2025-04-03 13:05:00,4509.25,4517.76,4507.25,4517.76,600.0,4501.5531,4510.0486,4499.5565,4510.0486,600.0
2025-04-03 13:10:00,4516.15,4516.15,4516.15,4516.15,100.0,4508.4414,4508.4414,4508.4414,4508.4414,100.0
2025-04-03 13:15:00,4516.15,4516.15,4516.15,4516.15,0.0,4508.4414,4508.4414,4508.4414,4508.4414,0.0
2025-04-03 13:20:00,4509.78,4509.78,4501.33,4501.33,640.0,4502.0822,4502.0822,4493.6467,4493.6467,640.0
2025-04-03 13:25:00,4501.33,4501.33,4495.11,4495.11,400.0,4493.6467,4493.6467,4487.4373,4487.4373,400.0
2025-04-03 13:30:00,4495.11,4495.12,4493.37,4493.37,200.0,4487.4373,4487.4473,4485.7002,4485.7002,200.0
2025-04-03 13:35:00,4501.78,4501.78,4501.78,4501.78,100.0,4494.0959,4494.0959,4494.0959,4494.0959,100.0
2025-04-03 13:40:00,4501.06,4506.22,4497.82,4500.75,1140.0,4493.3771,4498.5283,4490.1426,4493.0676,1140.0
2025-04-03 13:45:00,4505.0,4505.0,4505.0,4505.0,200.0,4497.3104,4497.3104,4497.3104,4497.3104,200.0
2025-04-03 13:50:00,4498.2,4498.2,4498.19,4498.2,1200.0,4490.522,4490.522,4490.512,4490.522,1200.0
2025-04-03 13:55:00,4492.74,4493.14,4490.14,4490.66,700.0,4485.0713,4485.4706,4482.4758,4482.9949,700.0
2025-04-03 14:00:00,4484.74,4485.0,4484.74,4485.0,300.0,4477.085,4477.3445,4477.085,4477.3445,300.0
2025-04-03 14:05:00,4480.45,4480.45,4479.64,4479.64,200.0,4472.8023,4472.8023,4471.9937,4471.9937,200.0
2025-04-03 14:10:00,4471.39,4471.39,4466.56,4467.92,800.0,4463.7578,4463.7578,4458.936,4460.2937,800.0
2025-04-03 14:15:00,4467.24,4470.24,4459.19,4462.29,900.0,4459.6148,4462.6097,4451.5786,4454.6733,900.0
2025-04-03 14:20:00,4464.97,4465.53,4460.16,4465.53,500.0,4457.3487,4457.9078,4452.5469,4457.9078,500.0
2025-04-03 14:25:00,4469.16,4472.45,4469.16,4472.45,200.0,4461.5316,4464.8159,4461.5316,4464.8159,200.0
2025-04-03 14:30:00,4478.61,4485.19,4460.81,4485.19,1700.0,4470.9654,4477.5342,4453.1958,4477.5342,1700.0
2025-04-03 14:35:00,4487.44,4487.44,4487.43,4487.43,200.0,4479.7804,4479.7804,4479.7704,4479.7704,200.0
2025-04-03 14:40:00,4486.07,4486.07,4486.06,4486.07,100.0,4478.4127,4478.4127,4478.4027,4478.4127,100.0
2025-04-03 14:45:00,4492.43,4494.04,4490.27,4494.04,300.0,4484.7618,4486.3691,4482.6055,4486.3691,300.0
2025-04-03 14:50:00,4492.45,4492.46,4492.45,4492.45,200.0,4484.7818,4484.7918,4484.7818,4484.7818,200.0
2025-04-03 14:55:00,4487.97,4493.27,4487.96,4493.27,200.0,4480.3095,4485.6004,4480.2995,4485.6004,200.0
2025-04-03 15:00:00,4487.0,4487.0,4487.0,4487.0,125.0,4479.3411,4479.3411,4479.3411,4479.3411,125.0
2025-04-03 15:05:00,4493.33,4493.48,4490.72,4490.72,400.0,4485.6603,4485.8101,4483.0548,4483.0548,400.0
2025-04-03 15:10:00,4488.44,4492.3,4487.36,4491.21,700.0,4480.7787,4484.6321,4479.7005,4483.5439,700.0
2025-04-03 15:15:00,4485.76,4486.03,4466.15,4474.23,2300.0,4478.1032,4478.3728,4458.5267,4466.5929,2300.0
2025-04-03 15:20:00,4472.99,4472.99,4471.7,4472.93,483.0,4465.355,4465.355,4464.0672,4465.2951,483.0
2025-04-03 15:25:00,4474.67,4478.86,4465.3,4468.32,3390.0,4467.0322,4471.215,4457.6782,4460.693,3390.0
2025-04-03 15:30:00,4468.18,4468.18,4459.79,4459.79,1600.0,4460.5532,4460.5532,4452.1776,4452.1776,1600.0
2025-04-03 15:35:00,4452.14,4455.05,4446.82,4451.07,3377.0,4444.5406,4447.4456,4439.2297,4443.4724,3377.0
2025-04-03 15:40:00,4452.92,4464.23,4451.06,4463.97,1444.0,4445.3193,4456.61,4443.4625,4456.3504,1444.0
2025-04-03 15:45:00,4458.99,4458.99,4445.0,4451.64,1586.0,4451.3789,4451.3789,4437.4128,4444.0415,1586.0
2025-04-03 15:50:00,4443.61,4450.86,4442.06,4444.89,2290.0,4436.0252,4443.2628,4434.4778,4437.303,2290.0
2025-04-03 15:55:00,4449.65,4456.53,4447.6,4456.5,5300.0,4442.0549,4448.9231,4440.0084,4448.8932,5300.0
2025-04-04 09:30:00,4322.22,4400.0,4317.48,4350.0,11576.0,4314.8424,4392.4896,4310.1105,4342.575,11576.0
2025-04-04 09:35:00,4363.92,4370.0,4312.91,4366.29,2235.0,4356.4712,4362.5408,4305.5483,4358.8372,2235.0
2025-04-04 09:40:00,4365.71,4370.86,4347.8,4360.0,1602.0,4358.2581,4363.3994,4340.3787,4352.5579,1602.0
2025-04-04 09:45:00,4369.91,4402.99,4369.32,4390.93,1600.0,4362.451,4395.4745,4361.862,4383.4351,1600.0
2025-04-04 09:50:00,4391.0,4407.32,4387.5,4398.89,2051.0,4383.505,4399.7971,4380.0109,4391.3815,2051.0
2025-04-04 09:55:00,4377.4,4420.71,4377.39,4420.7,500.0,4369.9282,4413.1643,4369.9182,4413.1543,500.0
2025-04-04 10:00:00,4398.2,4406.67,4384.28,4406.67,618.0,4390.6927,4399.1482,4376.7964,4399.1482,618.0
2025-04-04 10:05:00,4400.99,4401.0,4390.41,4399.18,412.0,4393.4779,4393.4879,4382.916,4391.671,412.0
2025-04-04 10:10:00,4391.55,4399.72,4390.03,4399.72,2335.0,4384.054,4392.2101,4382.5366,4392.2101,2335.0
2025-04-04 10:15:00,4393.55,4419.35,4393.54,4412.32,1236.0,4386.0506,4411.8066,4386.0406,4404.7886,1236.0
2025-04-04 10:20:00,4417.72,4418.06,4414.58,4418.06,600.0,4410.1794,4410.5188,4407.0447,4410.5188,600.0
2025-04-04 10:25:00,4428.0,4428.0,4408.56,4408.56,1918.0,4420.4418,4420.4418,4401.035,4401.035,1918.0
2025-04-04 10:30:00,4415.19,4415.19,4400.53,4403.17,820.0,4407.6537,4407.6537,4393.0187,4395.6542,820.0
2025-04-04 10:35:00,4392.13,4405.13,4391.44,4405.0,937.0,4384.633,4397.6109,4383.9442,4397.4811,937.0
2025-04-04 10:40:00,4394.86,4398.96,4390.17,4390.18,713.0,4387.3584,4391.4514,4382.6764,4382.6864,713.0
2025-04-04 10:45:00,4386.39,4386.39,4372.89,4377.46,515.0,4378.9028,4378.9028,4365.4259,4369.9881,515.0
2025-04-04 10:50:00,4363.69,4378.33,4356.62,4376.05,1000.0,4356.2416,4370.8566,4349.1837,4368.5805,1000.0
2025-04-04 10:55:00,4362.57,4392.38,4360.71,4392.38,1821.0,4355.1235,4384.8826,4353.2667,4384.8826,1821.0
2025-04-04 11:00:00,4381.62,4432.0,4380.68,4432.0,1600.0,4374.141,4424.435,4373.2026,4424.435,1600.0
2025-04-04 11:05:00,4451.0,4451.0,4440.64,4441.28,1500.0,4443.4026,4443.4026,4433.0602,4433.6992,1500.0
2025-04-04 11:10:00,4441.98,4457.32,4441.97,4455.28,1000.0,4434.398,4449.7118,4434.388,4447.6753,1000.0
2025-04-04 11:15:00,4464.8,4496.22,4464.8,4485.34,927.0,4457.179,4488.5454,4457.179,4477.6839,927.0
2025-04-04 11:20:00,4483.82,4509.87,4483.82,4506.95,2612.0,4476.1665,4502.1721,4476.1665,4499.2571,2612.0
2025-04-04 11:25:00,4505.56,4513.25,4469.51,4469.51,1100.0,4497.8694,4505.5463,4461.881,4461.881,1100.0
2025-04-04 11:30:00,4474.79,4474.79,4474.79,4474.79,100.0,4467.152,4467.152,4467.152,4467.152,100.0
2025-04-04 11:35:00,4474.79,4474.79,4474.79,4474.79,0.0,4467.152,4467.152,4467.152,4467.152,0.0
2025-04-04 11:40:00,4452.61,4474.95,4452.61,4474.95,200.0,4445.0098,4467.3117,4445.0098,4467.3117,200.0
2025-04-04 11:45:00,4475.74,4475.74,4475.74,4475.74,100.0,4468.1003,4468.1003,4468.1003,4468.1003,100.0
2025-04-04 11:50:00,4475.99,4490.56,4475.98,4488.06,2200.0,4468.3499,4482.895,4468.3399,4480.3993,2200.0
2025-04-04 11:55:00,4489.45,4491.57,4482.79,4486.97,1302.0,4481.7869,4483.9033,4475.1383,4479.3112,1302.0
2025-04-04 12:00:00,4486.97,4486.97,4486.97,4486.97,0.0,4479.3112,4479.3112,4479.3112,4479.3112,0.0
2025-04-04 12:05:00,4486.0,4487.74,4465.83,4465.83,2550.0,4478.3428,4480.0798,4458.2072,4458.2072,2550.0
2025-04-04 12:10:00,4476.02,4494.59,4476.02,4491.19,400.0,4468.3799,4486.9182,4468.3799,4483.524,400.0
2025-04-04 12:15:00,4491.13,4491.13,4458.67,4458.68,1600.0,4483.4641,4483.4641,4451.0595,4451.0695,1600.0
2025-04-04 12:20:00,4460.29,4461.35,4440.62,4440.62,2444.0,4452.6767,4453.7349,4433.0403,4433.0403,2444.0
2025-04-04 12:25:00,4447.02,4452.55,4435.74,4452.55,700.0,4439.4294,4444.9499,4428.1686,4444.9499,700.0
2025-04-04 12:30:00,4443.21,4443.21,4395.08,4405.5,1847.0,4435.6259,4435.6259,4387.578,4397.9802,1847.0
2025-04-04 12:35:00,4411.21,4417.02,4411.21,4417.02,200.0,4403.6805,4409.4806,4403.6805,4409.4806,200.0
2025-04-04 12:40:00,4417.02,4417.02,4417.02,4417.02,0.0,4409.4806,4409.4806,4409.4806,4409.4806,0.0
2025-04-04 12:45:00,4417.02,4417.02,4417.02,4417.02,0.0,4409.4806,4409.4806,4409.4806,4409.4806,0.0
2025-04-04 12:50:00,4388.01,4395.99,4388.01,4395.99,200.0,4380.5201,4388.4865,4380.5201,4388.4865,200.0
2025-04-04 12:55:00,4394.88,4394.88,4394.87,4394.88,100.0,4387.3784,4387.3784,4387.3684,4387.3784,100.0
2025-04-04 13:00:00,4379.38,4396.51,4379.38,4392.49,1100.0,4371.9048,4389.0056,4371.9048,4384.9924,1100.0
2025-04-04 13:05:00,4384.98,4384.98,4384.98,4384.98,100.0,4377.4952,4377.4952,4377.4952,4377.4952,100.0
2025-04-04 13:10:00,4377.67,4377.67,4377.67,4377.67,100.0,4370.1977,4370.1977,4370.1977,4370.1977,100.0
2025-04-04 13:15:00,4367.62,4367.63,4367.62,4367.62,105.0,4360.1649,4360.1749,4360.1649,4360.1649,105.0
2025-04-04 13:20:00,4386.4,4389.58,4373.15,4389.57,500.0,4378.9128,4382.0874,4365.6854,4382.0774,500.0
2025-04-04 13:25:00,4415.56,4421.0,4408.48,4412.3,996.0,4408.0231,4413.4538,4400.9551,4404.7686,996.0
2025-04-04 13:30:00,4399.16,4399.16,4399.16,4399.16,200.0,4391.651,4391.651,4391.651,4391.651,200.0
2025-04-04 13:35:00,4401.35,4436.3,4401.35,4436.3,1000.0,4393.8373,4428.7277,4393.8373,4428.7277,1000.0
2025-04-04 13:40:00,4434.06,4438.69,4434.06,4438.69,200.0,4426.4915,4431.1136,4426.4915,4431.1136,200.0
2025-04-04 13:45:00,4438.57,4438.58,4435.0,4435.71,840.0,4430.9938,4431.0038,4427.4299,4428.1387,840.0
2025-04-04 13:50:00,4449.51,4461.1,4441.21,4448.41,1100.0,4441.9151,4453.4853,4433.6293,4440.817,1100.0
2025-04-04 13:55:00,4441.29,4444.62,4430.26,4436.81,700.0,4433.7091,4437.0334,4422.698,4429.2368,700.0
2025-04-04 14:00:00,4448.8,4454.47,4442.7,4451.17,1000.0,4441.2063,4446.8666,4435.1167,4443.5723,1000.0
2025-04-04 14:05:00,4436.57,4445.35,4435.97,4442.85,1400.0,4428.9972,4437.7622,4428.3982,4435.2665,1400.0
2025-04-04 14:10:00,4435.54,4440.91,4431.99,4434.7,500.0,4427.9689,4433.3298,4424.425,4427.1304,500.0
2025-04-04 14:15:00,4417.73,4417.73,4404.66,4408.24,664.0,4410.1893,4410.1893,4397.1417,4400.7155,664.0
2025-04-04 14:20:00,4404.82,4415.77,4404.81,4413.14,400.0,4397.3014,4408.2327,4397.2914,4405.6072,400.0
2025-04-04 14:25:00,4400.0,4400.0,4389.2,4389.2,300.0,4392.4896,4392.4896,4381.708,4381.708,300.0
2025-04-04 14:30:00,4384.09,4384.09,4369.68,4369.69,800.0,4376.6068,4376.6068,4362.2214,4362.2313,800.0
2025-04-04 14:35:00,4369.19,4369.19,4345.0,4352.27,1467.0,4361.7322,4361.7322,4337.5835,4344.8411,1467.0
2025-04-04 14:40:00,4352.27,4352.27,4352.27,4352.27,0.0,4344.8411,4344.8411,4344.8411,4344.8411,0.0
2025-04-04 14:45:00,4330.22,4343.87,4330.22,4343.87,400.0,4322.8287,4336.4554,4322.8287,4336.4554,400.0
2025-04-04 14:50:00,4334.82,4334.82,4334.81,4334.82,200.0,4327.4209,4327.4209,4327.4109,4327.4209,200.0
2025-04-04 14:55:00,4334.43,4334.54,4333.17,4333.17,500.0,4327.0315,4327.1413,4325.7737,4325.7737,500.0
2025-04-04 15:00:00,4328.73,4333.01,4315.0,4329.15,1400.0,4321.3413,4325.614,4307.6347,4321.7605,1400.0
2025-04-04 15:05:00,4328.21,4329.87,4320.75,4325.2,1327.0,4320.8222,4322.4793,4313.3749,4317.8173,1327.0
2025-04-04 15:10:00,4331.49,4356.92,4323.52,4356.92,500.0,4324.0966,4349.4831,4316.1402,4349.4831,500.0
2025-04-04 15:15:00,4349.55,4349.55,4333.79,4337.43,1100.0,4342.1257,4342.1257,4326.3926,4330.0264,1100.0
2025-04-04 15:20:00,4341.25,4359.32,4340.62,4353.83,1205.0,4333.8399,4351.879,4333.211,4346.3984,1205.0
2025-04-04 15:25:00,4355.94,4363.46,4350.49,4363.46,820.0,4348.5048,4356.012,4343.0641,4356.012,820.0
2025-04-04 15:30:00,4361.15,4380.0,4355.99,4377.31,1000.0,4353.7059,4372.5238,4348.5547,4369.8383,1000.0
2025-04-04 15:35:00,4381.11,4381.11,4366.99,4372.92,1900.0,4373.6319,4373.6319,4359.536,4365.4558,1900.0
2025-04-04 15:40:00,4366.14,4372.79,4366.14,4371.91,604.0,4358.6874,4365.3261,4358.6874,4364.4476,604.0
2025-04-04 15:45:00,4375.55,4375.55,4342.58,4342.58,900.0,4368.0813,4368.0813,4335.1676,4335.1676,900.0
2025-04-04 15:50:00,4325.97,4325.97,4298.21,4298.21,6478.0,4318.586,4318.586,4290.8734,4290.8734,6478.0
2025-04-04 15:55:00,4301.23,4301.47,4284.98,4284.98,6318.0,4293.8882,4294.1278,4277.6659,4277.6659,6318.0
2025-04-07 09:30:00,4176.7,4187.64,4154.95,4168.8,10909.0,4169.5708,4180.4921,4147.8579,4161.6842,10909.0
2025-04-07 09:35:00,4157.9,4160.15,4115.59,4122.16,7100.0,4150.8029,4153.049,4108.5651,4115.1239,7100.0
2025-04-07 09:40:00,4150.49,4175.0,4109.99,4121.78,460.0,4143.4055,4167.8737,4102.9746,4114.7445,460.0
2025-04-07 09:45:00,4111.0,4159.45,4107.41,4153.61,1469.0,4103.9829,4152.3502,4100.399,4146.5202,1469.0
2025-04-07 09:50:00,4158.99,4187.0,4155.65,4184.28,1689.0,4151.891,4179.8532,4148.5567,4177.1378,1689.0
2025-04-07 09:55:00,4177.49,4195.1,4177.48,4195.1,814.0,4170.3594,4187.9394,4170.3494,4187.9394,814.0
2025-04-07 10:00:00,4212.27,4217.09,4194.14,4197.17,2280.0,4205.08,4209.8918,4186.981,4190.0058,2280.0
2025-04-07 10:05:00,4197.11,4217.0,4197.1,4200.0,2000.0,4189.9459,4209.802,4189.9359,4192.831,2000.0
2025-04-07 10:10:00,4212.05,4377.73,4212.05,4377.73,3324.0,4204.8604,4370.2576,4204.8604,4370.2576,3324.0
2025-04-07 10:15:00,4382.82,4463.92,4382.82,4394.49,2200.0,4375.3389,4456.3005,4375.3389,4386.989,2200.0
2025-04-07 10:20:00,4357.94,4357.94,4288.54,4288.54,2245.0,4350.5014,4350.5014,4281.2199,4281.2199,2245.0
2025-04-07 10:25:00,4285.25,4304.08,4209.67,4237.31,2088.0,4277.9355,4296.7333,4202.4845,4230.0773,2088.0
2025-04-07 10:30:00,4259.37,4286.67,4252.38,4254.82,700.0,4252.0997,4279.3531,4245.1216,4247.5574,700.0
2025-04-07 10:35:00,4244.48,4245.65,4213.01,4221.09,5985.0,4237.2351,4238.4031,4205.8188,4213.885,5985.0
2025-04-07 10:40:00,4222.96,4233.0,4176.8,4217.44,1331.0,4215.7518,4225.7747,4169.6706,4210.2412,1331.0
2025-04-07 10:45:00,4262.56,4269.16,4254.97,4269.16,2100.0,4255.2842,4261.8729,4247.7072,4261.8729,2100.0
2025-04-07 10:50:00,4273.51,4327.12,4273.51,4327.12,1500.0,4266.2155,4319.734,4266.2155,4319.734,1500.0
2025-04-07 10:55:00,4325.0,4337.38,4301.0,4301.0,3750.0,4317.6176,4329.9765,4293.6586,4293.6586,3750.0
2025-04-07 11:00:00,4321.9,4353.38,4321.9,4348.78,1900.0,4314.5229,4345.9492,4314.5229,4341.357,1900.0
2025-04-07 11:05:00,4336.92,4339.15,4303.7,4303.7,1000.0,4329.5173,4331.7435,4296.354,4296.354,1000.0
2025-04-07 11:10:00,4302.24,4302.24,4247.65,4247.66,500.0,4294.8965,4294.8965,4240.3997,4240.4096,500.0
2025-04-07 11:15:00,4251.21,4274.75,4230.38,4274.75,1200.0,4243.9536,4267.4534,4223.1591,4267.4534,1200.0
2025-04-07 11:20:00,4273.38,4289.08,4246.92,4246.92,5683.0,4266.0857,4281.7589,4239.6709,4239.6709,5683.0
2025-04-07 11:25:00,4244.27,4254.15,4237.0,4237.0,1500.0,4237.0254,4246.8886,4229.7678,4229.7678,1500.0
2025-04-07 11:30:00,4247.87,4256.78,4243.39,4256.78,1224.0,4240.6193,4249.5141,4236.1469,4249.5141,1224.0
2025-04-07 11:35:00,4258.23,4273.77,4246.55,4271.61,2000.0,4250.9616,4266.4751,4239.3015,4264.3188,2000.0
2025-04-07 11:40:00,4277.6,4321.41,4277.59,4319.3,1999.0,4270.2985,4314.0338,4270.2886,4311.9274,1999.0
2025-04-07 11:45:00,4317.25,4317.25,4300.52,4300.52,1000.0,4309.8809,4309.8809,4293.1794,4293.1794,1000.0
2025-04-07 11:50:00,4262.9,4262.9,4262.89,4262.9,193.0,4255.6236,4255.6236,4255.6136,4255.6236,193.0
2025-04-07 11:55:00,4290.19,4299.8,4284.98,4299.8,716.0,4282.867,4292.4606,4277.6659,4292.4606,716.0
2025-04-07 12:00:00,4299.8,4299.8,4299.8,4299.8,0.0,4292.4606,4292.4606,4292.4606,4292.4606,0.0
2025-04-07 12:05:00,4256.51,4256.51,4221.04,4221.04,569.0,4249.2445,4249.2445,4213.8351,4213.8351,569.0
2025-04-07 12:10:00,4218.85,4242.07,4218.84,4228.2,1500.0,4211.6488,4234.8292,4211.6388,4220.9829,1500.0
2025-04-07 12:15:00,4228.31,4228.31,4223.31,4223.31,600.0,4221.0927,4221.0927,4216.1012,4216.1012,600.0
2025-04-07 12:20:00,4225.48,4225.48,4224.96,4224.96,200.0,4218.2675,4218.2675,4217.7484,4217.7484,200.0
2025-04-07 12:25:00,4257.06,4284.49,4256.98,4261.99,975.0,4249.7936,4277.1768,4249.7137,4254.7152,975.0
2025-04-07 12:30:00,4266.37,4291.07,4266.37,4290.32,1000.0,4259.0877,4283.7455,4259.0877,4282.9968,1000.0
2025-04-07 12:35:00,4289.64,4289.64,4276.99,4276.99,200.0,4282.318,4282.318,4269.6896,4269.6896,200.0
2025-04-07 12:40:00,4283.49,4283.5,4261.55,4261.55,500.0,4276.1785,4276.1885,4254.2759,4254.2759,500.0
2025-04-07 12:45:00,4239.94,4241.93,4239.94,4241.93,200.0,4232.7028,4234.6894,4232.7028,4234.6894,200.0
2025-04-07 12:50:00,4258.92,4258.92,4249.0,4253.94,407.0,4251.6504,4251.6504,4241.7474,4246.6789,407.0
2025-04-07 12:55:00,4246.96,4246.96,4222.59,4233.55,900.0,4239.7108,4239.7108,4215.3824,4226.3237,900.0
2025-04-07 13:00:00,4233.55,4267.8,4233.55,4261.61,1519.0,4226.3237,4260.5153,4226.3237,4254.3358,1519.0
2025-04-07 13:05:00,4261.61,4261.61,4261.61,4261.61,0.0,4254.3358,4254.3358,4254.3358,4254.3358,0.0
2025-04-07 13:10:00,4249.02,4249.02,4249.02,4249.02,100.0,4241.7673,4241.7673,4241.7673,4241.7673,100.0
2025-04-07 13:15:00,4283.47,4283.47,4283.47,4283.47,100.0,4276.1585,4276.1585,4276.1585,4276.1585,100.0
2025-04-07 13:20:00,4266.94,4280.69,4266.94,4280.69,600.0,4259.6567,4273.3833,4259.6567,4273.3833,600.0
2025-04-07 13:25:00,4291.16,4291.17,4291.16,4291.16,100.0,4283.8354,4283.8454,4283.8354,4283.8354,100.0
2025-04-07 13:30:00,4282.18,4284.04,4262.81,4284.04,1121.0,4274.8707,4276.7275,4255.5338,4276.7275,1121.0
2025-04-07 13:35:00,4293.28,4320.16,4293.28,4308.34,600.0,4285.9518,4312.7859,4285.9518,4300.9861,600.0
2025-04-07 13:40:00,4319.01,4325.0,4318.79,4325.0,523.0,4311.6379,4317.6176,4311.4182,4317.6176,523.0
2025-04-07 13:45:00,4325.0,4338.27,4320.58,4320.59,1031.0,4317.6176,4330.865,4313.2052,4313.2152,1031.0
2025-04-07 13:50:00,4327.7,4327.7,4299.43,4312.6,1300.0,4320.313,4320.313,4292.0913,4305.2388,1300.0
2025-04-07 13:55:00,4319.62,4319.62,4309.53,4314.64,880.0,4312.2468,4312.2468,4302.174,4307.2753,880.0
2025-04-07 14:00:00,4332.31,4332.31,4312.01,4326.88,1381.0,4324.9152,4324.9152,4304.6498,4319.4944,1381.0
2025-04-07 14:05:00,4292.54,4306.35,4292.54,4304.05,1104.0,4285.213,4298.9995,4285.213,4296.7034,1104.0
2025-04-07 14:10:00,4304.33,4304.33,4304.33,4304.33,100.0,4296.9829,4296.9829,4296.9829,4296.9829,100.0
2025-04-07 14:15:00,4293.66,4315.0,4293.66,4315.0,1149.0,4286.3311,4307.6347,4286.3311,4307.6347,1149.0
2025-04-07 14:20:00,4311.35,4315.43,4301.4,4315.43,500.0,4303.9909,4308.064,4294.0579,4308.064,500.0
2025-04-07 14:25:00,4309.42,4309.43,4258.46,4263.8,1100.0,4302.0642,4302.0742,4251.1912,4256.5221,1100.0
2025-04-07 14:30:00,4258.83,4280.01,4258.83,4273.49,1100.0,4251.5606,4272.7044,4251.5606,4266.1956,1100.0
2025-04-07 14:35:00,4255.85,4283.63,4255.85,4283.63,1034.0,4248.5857,4276.3182,4248.5857,4276.3182,1034.0
2025-04-07 14:40:00,4282.88,4297.14,4272.51,4288.16,2000.0,4275.5695,4289.8052,4265.2172,4280.8405,2000.0
2025-04-07 14:45:00,4272.74,4275.24,4258.12,4264.48,1300.0,4265.4468,4267.9426,4250.8518,4257.2009,1300.0
2025-04-07 14:50:00,4263.61,4267.75,4243.64,4243.64,1286.0,4256.3324,4260.4654,4236.3965,4236.3965,1286.0
2025-04-07 14:55:00,4231.55,4231.55,4216.69,4221.12,1500.0,4224.3271,4224.3271,4209.4925,4213.9149,1500.0
2025-04-07 15:00:00,4220.58,4238.67,4220.58,4221.18,776.0,4213.3759,4231.435,4213.3759,4213.9748,776.0
2025-04-07 15:05:00,4229.88,4230.87,4208.34,4208.34,400.0,4222.66,4223.6483,4201.1568,4201.1568,400.0
2025-04-07 15:10:00,4207.89,4233.93,4207.89,4232.17,1408.0,4200.7075,4226.7031,4200.7075,4224.9461,1408.0
2025-04-07 15:15:00,4205.03,4240.0,4205.02,4240.0,827.0,4197.8524,4232.7627,4197.8424,4232.7627,827.0
2025-04-07 15:20:00,4233.41,4248.3,4221.33,4221.33,711.0,4226.184,4241.0485,4214.1246,4214.1246,711.0
2025-04-07 15:25:00,4222.93,4228.89,4218.0,4224.58,2043.0,4215.7219,4221.6717,4210.8003,4217.369,2043.0
2025-04-07 15:30:00,4237.62,4260.27,4231.4,4257.74,1648.0,4230.3868,4252.9981,4224.1774,4250.4724,1648.0
2025-04-07 15:35:00,4257.69,4267.48,4257.69,4263.99,900.0,4250.4225,4260.1958,4250.4225,4256.7118,900.0
2025-04-07 15:40:00,4249.0,4255.82,4231.16,4240.7,3493.0,4241.7474,4248.5557,4223.9378,4233.4615,3493.0
2025-04-07 15:45:00,4233.55,4234.08,4223.79,4228.39,1915.0,4226.3237,4226.8528,4216.5804,4221.1725,1915.0
2025-04-07 15:50:00,4216.66,4230.91,4203.58,4230.91,4324.0,4209.4626,4223.6882,4196.4049,4223.6882,4324.0
2025-04-07 15:55:00,4242.29,4269.13,4223.71,4244.68,5571.0,4235.0488,4261.843,4216.5005,4237.4347,5571.0
2025-04-08 09:30:00,4375.01,4397.87,4359.84,4360.61,5048.0,4367.5423,4390.3632,4352.3982,4353.1668,5048.0
2025-04-08 09:35:00,4361.51,4361.51,4335.38,4344.32,300.0,4354.0653,4354.0653,4327.9799,4336.9047,300.0
2025-04-08 09:40:00,4357.07,4358.62,4357.07,4358.62,200.0,4349.6329,4351.1802,4349.6329,4351.1802,200.0
2025-04-08 09:45:00,4380.0,4386.87,4375.0,4375.0,1000.0,4372.5238,4379.382,4367.5323,4367.5323,1000.0
2025-04-08 09:50:00,4384.69,4395.44,4384.69,4393.56,400.0,4377.2057,4387.9374,4377.2057,4386.0606,400.0
2025-04-08 09:55:00,4400.38,4411.51,4400.37,4411.51,885.0,4392.869,4403.98,4392.859,4403.98,885.0
2025-04-08 10:00:00,4402.52,4409.06,4402.52,4409.06,300.0,4395.0053,4401.5341,4395.0053,4401.5341,300.0
2025-04-08 10:05:00,4401.3,4414.7,4401.3,4414.7,400.0,4393.7874,4407.1645,4393.7874,4407.1645,400.0
2025-04-08 10:10:00,4416.74,4416.74,4404.39,4404.39,400.0,4409.201,4409.201,4396.8721,4396.8721,400.0
2025-04-08 10:15:00,4408.63,4408.63,4408.21,4408.22,300.0,4401.1049,4401.1049,4400.6856,4400.6956,300.0
2025-04-08 10:20:00,4403.66,4403.66,4403.0,4403.0,200.0,4396.1434,4396.1434,4395.4845,4395.4845,200.0
2025-04-08 10:25:00,4405.32,4430.51,4405.32,4430.51,400.0,4397.8005,4422.9475,4397.8005,4422.9475,400.0
2025-04-08 10:30:00,4409.77,4409.77,4409.77,4409.77,100.0,4402.2429,4402.2429,4402.2429,4402.2429,100.0
2025-04-08 10:35:00,4415.4,4420.29,4412.76,4412.76,602.0,4407.8633,4412.745,4405.2278,4405.2278,602.0
2025-04-08 10:40:00,4402.3,4415.28,4402.3,4415.28,219.0,4394.7857,4407.7435,4394.7857,4407.7435,219.0
2025-04-08 10:45:00,4393.7,4393.7,4392.79,4392.79,200.0,4386.2004,4386.2004,4385.2919,4385.2919,200.0
2025-04-08 10:50:00,4393.71,4393.71,4370.06,4370.06,300.0,4386.2103,4386.2103,4362.6007,4362.6007,300.0
2025-04-08 10:55:00,4364.62,4364.62,4353.3,4353.3,700.0,4357.17,4357.17,4345.8693,4345.8693,700.0
2025-04-08 11:00:00,4363.36,4363.36,4358.99,4358.99,300.0,4355.9122,4355.9122,4351.5496,4351.5496,300.0
2025-04-08 11:05:00,4355.12,4359.38,4355.12,4359.38,266.0,4347.6862,4351.9389,4347.6862,4351.9389,266.0
2025-04-08 11:10:00,4359.38,4359.38,4359.38,4359.38,0.0,4351.9389,4351.9389,4351.9389,4351.9389,0.0
2025-04-08 11:15:00,4359.38,4359.38,4359.38,4359.38,0.0,4351.9389,4351.9389,4351.9389,4351.9389,0.0
2025-04-08 11:20:00,4335.6,4368.33,4335.6,4368.32,607.0,4328.1995,4360.8737,4328.1995,4360.8637,607.0
2025-04-08 11:25:00,4368.32,4368.32,4368.32,4368.32,0.0,4360.8637,4360.8637,4360.8637,4360.8637,0.0
2025-04-08 11:30:00,4337.27,4345.16,4336.95,4345.16,500.0,4329.8667,4337.7432,4329.5472,4337.7432,500.0
2025-04-08 11:35:00,4357.31,4364.03,4357.31,4364.03,300.0,4349.8725,4356.581,4349.8725,4356.581,300.0
2025-04-08 11:40:00,4360.16,4372.14,4360.16,4365.34,700.0,4352.7176,4364.6772,4352.7176,4357.8888,700.0
2025-04-08 11:45:00,4358.56,4358.56,4345.74,4345.74,200.0,4351.1203,4351.1203,4338.3222,4338.3222,200.0
2025-04-08 11:50:00,4342.96,4342.96,4337.45,4337.45,200.0,4335.547,4335.547,4330.0464,4330.0464,200.0
2025-04-08 11:55:00,4347.13,4347.13,4347.13,4347.13,100.0,4339.7099,4339.7099,4339.7099,4339.7099,100.0
2025-04-08 12:00:00,4343.42,4347.09,4332.24,4342.65,653.0,4336.0062,4339.6699,4324.8453,4335.2375,653.0
2025-04-08 12:05:00,4348.24,4348.25,4348.24,4348.24,100.0,4340.818,4340.8279,4340.818,4340.818,100.0
2025-04-08 12:10:00,4346.45,4346.45,4340.02,4340.02,300.0,4339.031,4339.031,4332.612,4332.612,300.0
2025-04-08 12:15:00,4340.72,4340.72,4339.83,4339.84,300.0,4333.3108,4333.3108,4332.4223,4332.4323,300.0
2025-04-08 12:20:00,4292.17,4292.17,4292.17,4292.17,100.0,4284.8437,4284.8437,4284.8437,4284.8437,100.0
2025-04-08 12:25:00,4292.17,4292.17,4292.17,4292.17,0.0,4284.8437,4284.8437,4284.8437,4284.8437,0.0
2025-04-08 12:30:00,4320.43,4320.47,4307.09,4308.29,400.0,4313.0554,4313.0954,4299.7382,4300.9362,400.0
2025-04-08 12:35:00,4316.29,4316.29,4297.71,4297.71,200.0,4308.9225,4308.9225,4290.3742,4290.3742,200.0
2025-04-08 12:40:00,4292.17,4294.42,4292.17,4294.42,200.0,4284.8437,4287.0898,4284.8437,4287.0898,200.0
2025-04-08 12:45:00,4314.35,4314.35,4310.01,4310.01,200.0,4306.9858,4306.9858,4302.6532,4302.6532,200.0
2025-04-08 12:50:00,4307.0,4307.77,4307.0,4307.77,386.0,4299.6484,4300.417,4299.6484,4300.417,386.0
2025-04-08 12:55:00,4296.57,4296.57,4296.57,4296.57,100.0,4289.2362,4289.2362,4289.2362,4289.2362,100.0
2025-04-08 13:00:00,4286.08,4289.61,4285.65,4289.61,300.0,4278.7641,4282.288,4278.3348,4282.288,300.0
2025-04-08 13:05:00,4296.34,4296.34,4268.52,4268.52,1260.0,4289.0065,4289.0065,4261.234,4261.234,1260.0
2025-04-08 13:10:00,4269.48,4274.35,4269.48,4274.35,200.0,4262.1924,4267.0541,4262.1924,4267.0541,200.0
2025-04-08 13:15:00,4280.61,4280.62,4280.44,4280.44,200.0,4273.3034,4273.3134,4273.1337,4273.1337,200.0
2025-04-08 13:20:00,4278.92,4278.92,4278.92,4278.92,100.0,4271.6163,4271.6163,4271.6163,4271.6163,100.0
2025-04-08 13:25:00,4274.89,4274.89,4260.19,4260.19,700.0,4267.5932,4267.5932,4252.9183,4252.9183,700.0
2025-04-08 13:30:00,4259.53,4267.8,4259.53,4267.8,400.0,4252.2594,4260.5153,4252.2594,4260.5153,400.0
2025-04-08 13:35:00,4266.6,4271.72,4263.52,4271.72,700.0,4259.3173,4264.4286,4256.2426,4264.4286,700.0
2025-04-08 13:40:00,4266.04,4304.01,4266.04,4304.01,627.0,4258.7583,4296.6635,4258.7583,4296.6635,627.0
2025-04-08 13:45:00,4279.4,4280.07,4279.4,4280.07,200.0,4272.0955,4272.7643,4272.0955,4272.7643,200.0
2025-04-08 13:50:00,4277.7,4277.71,4277.7,4277.7,200.0,4270.3984,4270.4083,4270.3984,4270.3984,200.0
2025-04-08 13:55:00,4280.13,4280.13,4261.4,4261.4,271.0,4272.8242,4272.8242,4254.1262,4254.1262,271.0
2025-04-08 14:00:00,4282.01,4282.01,4282.0,4282.01,100.0,4274.701,4274.701,4274.691,4274.701,100.0
2025-04-08 14:05:00,4267.7,4267.7,4267.7,4267.7,100.0,4260.4154,4260.4154,4260.4154,4260.4154,100.0
2025-04-08 14:10:00,4274.72,4274.72,4269.02,4269.02,553.0,4267.4235,4267.4235,4261.7332,4261.7332,553.0
2025-04-08 14:15:00,4276.74,4281.71,4276.74,4281.71,500.0,4269.44,4274.4015,4269.44,4274.4015,500.0
2025-04-08 14:20:00,4293.48,4294.21,4279.02,4279.02,425.0,4286.1514,4286.8802,4271.7161,4271.7161,425.0
2025-04-08 14:25:00,4266.23,4266.23,4261.0,4261.0,200.0,4258.9479,4258.9479,4253.7269,4253.7269,200.0
2025-04-08 14:30:00,4293.38,4293.39,4274.37,4274.38,200.0,4286.0516,4286.0616,4267.0741,4267.084,200.0
2025-04-08 14:35:00,4274.38,4274.38,4274.38,4274.38,0.0,4267.084,4267.084,4267.084,4267.084,0.0
2025-04-08 14:40:00,4248.49,4248.5,4229.99,4231.15,2100.0,4241.2382,4241.2482,4222.7698,4223.9278,2100.0
2025-04-08 14:45:00,4247.99,4251.34,4247.99,4249.0,500.0,4240.7391,4244.0834,4240.7391,4241.7474,500.0
2025-04-08 14:50:00,4240.84,4249.01,4240.83,4243.42,400.0,4233.6013,4241.7573,4233.5913,4236.1769,400.0
2025-04-08 14:55:00,4230.09,4230.09,4229.03,4229.03,400.0,4222.8696,4222.8696,4221.8114,4221.8114,400.0
2025-04-08 15:00:00,4227.15,4232.9,4221.24,4224.16,1334.0,4219.9347,4225.6748,4214.0347,4216.9498,1334.0
2025-04-08 15:05:00,4218.56,4224.04,4202.93,4209.72,1300.0,4211.3593,4216.83,4195.756,4202.5344,1300.0
2025-04-08 15:10:00,4205.55,4205.55,4178.29,4178.29,1600.0,4198.3715,4198.3715,4171.1581,4171.1581,1600.0
2025-04-08 15:15:00,4175.34,4181.91,4164.48,4164.48,1491.0,4168.2131,4174.7719,4157.3716,4157.3716,1491.0
2025-04-08 15:20:00,4168.15,4179.54,4162.77,4172.23,600.0,4161.0354,4172.4059,4155.6645,4165.1084,600.0
2025-04-08 15:25:00,4185.68,4200.14,4185.68,4193.45,300.0,4178.5354,4192.9708,4178.5354,4186.2922,300.0
2025-04-08 15:30:00,4193.91,4193.91,4177.39,4177.4,600.0,4186.7514,4186.7514,4170.2596,4170.2696,600.0
2025-04-08 15:35:00,4163.93,4163.93,4144.01,4146.03,1000.0,4156.8226,4156.8226,4136.9366,4138.9531,1000.0
2025-04-08 15:40:00,4161.13,4165.06,4148.76,4155.27,981.0,4154.0273,4157.9506,4141.6785,4148.1773,981.0
2025-04-08 15:45:00,4136.99,4144.09,4134.63,4134.74,1052.0,4129.9285,4137.0164,4127.5726,4127.6824,1052.0
2025-04-08 15:50:00,4129.58,4156.66,4129.58,4152.73,2000.0,4122.5312,4149.565,4122.5312,4145.6417,2000.0
2025-04-08 15:55:00,4158.94,4171.75,4156.44,4167.3,7234.0,4151.8411,4164.6292,4149.3453,4160.1868,7234.0
2025-04-09 09:30:00,4126.18,4180.0,4126.18,4174.04,7627.0,4119.137,4172.8651,4119.137,4166.9153,7627.0
2025-04-09 09:35:00,4179.82,4189.28,4154.28,4173.99,4942.0,4172.6854,4182.1293,4147.189,4166.8654,4942.0
2025-04-09 09:40:00,4173.0,4194.93,4149.4,4149.4,3948.0,4165.8771,4187.7696,4142.3174,4142.3174,3948.0
2025-04-09 09:45:00,4136.55,4136.55,4096.23,4118.15,4765.0,4129.4893,4129.4893,4089.2381,4111.1207,4765.0
2025-04-09 09:50:00,4118.15,4154.15,4103.0,4151.99,5800.0,4111.1207,4147.0593,4095.9966,4144.9029,5800.0
2025-04-09 09:55:00,4157.09,4173.86,4152.75,4159.58,3300.0,4149.9942,4166.7356,4145.6616,4152.48,3300.0
2025-04-09 10:00:00,4156.35,4210.0,4151.54,4194.63,4800.0,4149.2555,4202.8139,4144.4537,4187.4702,4800.0
2025-04-09 10:05:00,4182.95,4182.95,4151.31,4151.31,3038.0,4175.8101,4175.8101,4144.2241,4144.2241,3038.0
2025-04-09 10:10:00,4153.69,4162.53,4131.73,4144.7,3215.0,4146.6,4155.425,4124.6775,4137.6254,3215.0
2025-04-09 10:15:00,4153.21,4170.58,4153.21,4168.53,800.0,4146.1209,4163.4612,4146.1209,4161.4147,800.0
2025-04-09 10:20:00,4164.0,4179.7,4151.19,4179.7,600.0,4156.8924,4172.5656,4144.1043,4172.5656,600.0
2025-04-09 10:25:00,4177.88,4177.88,4160.05,4160.05,4840.0,4170.7487,4170.7487,4152.9492,4152.9492,4840.0
2025-04-09 10:30:00,4175.91,4206.89,4175.91,4202.84,4495.0,4168.7821,4199.7092,4168.7821,4195.6661,4495.0
2025-04-09 10:35:00,4174.13,4174.13,4165.45,4166.57,300.0,4167.0052,4167.0052,4158.34,4159.4581,300.0
2025-04-09 10:40:00,4160.05,4174.0,4160.05,4174.0,1400.0,4152.9492,4166.8754,4152.9492,4166.8754,1400.0
2025-04-09 10:45:00,4164.55,4171.02,4147.28,4147.28,400.0,4157.4415,4163.9005,4140.201,4140.201,400.0
2025-04-09 10:50:00,4147.0,4147.0,4115.86,4120.76,846.0,4139.9215,4139.9215,4108.8346,4113.7262,846.0
2025-04-09 10:55:00,4106.56,4106.56,4106.56,4106.56,100.0,4099.5505,4099.5505,4099.5505,4099.5505,100.0
2025-04-09 11:00:00,4118.37,4118.37,4118.37,4118.37,100.0,4111.3403,4111.3403,4111.3403,4111.3403,100.0
2025-04-09 11:05:00,4138.23,4146.15,4132.8,4146.15,700.0,4131.1664,4139.0729,4125.7457,4139.0729,700.0
2025-04-09 11:10:00,4151.11,4151.11,4145.86,4150.05,500.0,4144.0244,4144.0244,4138.7834,4142.9663,500.0
2025-04-09 11:15:00,4150.49,4173.84,4143.5,4161.25,778.0,4143.4055,4166.7156,4136.4274,4154.1471,778.0
2025-04-09 11:20:00,4166.11,4179.1,4165.07,4165.07,507.0,4158.9988,4171.9667,4157.9606,4157.9606,507.0
2025-04-09 11:25:00,4163.35,4163.35,4150.0,4150.0,900.0,4156.2436,4156.2436,4142.9163,4142.9163,900.0
2025-04-09 11:30:00,4150.2,4156.14,4134.99,4142.11,2309.0,4143.116,4149.0459,4127.932,4135.0398,2309.0
2025-04-09 11:35:00,4142.11,4155.0,4141.35,4142.09,739.0,4135.0398,4147.9078,4134.2811,4135.0198,739.0
2025-04-09 11:40:00,4133.84,4136.89,4133.84,4136.89,200.0,4126.7839,4129.8287,4126.7839,4129.8287,200.0
2025-04-09 11:45:00,4135.4,4155.94,4135.4,4155.94,300.0,4128.3413,4148.8462,4128.3413,4148.8462,300.0
2025-04-09 11:50:00,4155.89,4155.89,4145.63,4145.63,300.0,4148.7963,4148.7963,4138.5538,4138.5538,300.0
2025-04-09 11:55:00,4136.91,4136.91,4136.91,4136.91,100.0,4129.8487,4129.8487,4129.8487,4129.8487,100.0
2025-04-09 12:00:00,4136.91,4136.91,4136.91,4136.91,0.0,4129.8487,4129.8487,4129.8487,4129.8487,0.0
2025-04-09 12:05:00,4152.3,4152.3,4152.3,4152.3,100.0,4145.2124,4145.2124,4145.2124,4145.2124,100.0
2025-04-09 12:10:00,4162.56,4166.45,4155.0,4161.12,3800.0,4155.4549,4159.3383,4147.9078,4154.0174,3800.0
2025-04-09 12:15:00,4161.69,4161.69,4148.9,4148.9,744.0,4154.5864,4154.5864,4141.8182,4141.8182,744.0
2025-04-09 12:20:00,4150.0,4154.18,4141.37,4141.38,710.0,4142.9163,4147.0892,4134.3011,4134.3111,710.0
2025-04-09 12:25:00,4144.15,4155.62,4144.08,4144.08,1292.0,4137.0763,4148.5267,4137.0064,4137.0064,1292.0
2025-04-09 12:30:00,4147.1,4150.0,4147.1,4150.0,597.0,4140.0213,4142.9163,4140.0213,4142.9163,597.0
2025-04-09 12:35:00,4158.4,4158.4,4153.58,4154.48,400.0,4151.302,4151.302,4146.4902,4147.3887,400.0
2025-04-09 12:40:00,4154.48,4156.35,4145.61,4145.61,2400.0,4147.3887,4149.2555,4138.5338,4138.5338,2400.0
2025-04-09 12:45:00,4151.28,4156.55,4151.27,4156.55,300.0,4144.1942,4149.4552,4144.1842,4149.4552,300.0
2025-04-09 12:50:00,4156.44,4164.89,4156.43,4164.89,600.0,4149.3453,4157.7809,4149.3354,4157.7809,600.0
2025-04-09 12:55:00,4161.63,4174.96,4161.63,4163.61,1100.0,4154.5265,4167.8337,4154.5265,4156.5031,1100.0
2025-04-09 13:00:00,4179.95,4209.08,4179.95,4197.77,700.0,4172.8152,4201.8955,4172.8152,4190.6048,700.0
2025-04-09 13:05:00,4192.6,4192.6,4186.15,4186.15,400.0,4185.4436,4185.4436,4179.0046,4179.0046,400.0
2025-04-09 13:10:00,4169.68,4169.68,4169.68,4169.68,100.0,4162.5627,4162.5627,4162.5627,4162.5627,100.0
2025-04-09 13:15:00,4192.48,4234.83,4159.58,4234.52,1400.0,4185.3238,4227.6015,4152.48,4227.2921,1400.0
2025-04-09 13:20:00,4238.1,4363.61,4222.68,4363.61,3800.0,4230.866,4356.1617,4215.4723,4356.1617,3800.0
2025-04-09 13:25:00,4403.76,4450.6,4389.53,4421.52,1856.0,4396.2432,4443.0032,4382.0375,4413.9729,1856.0
2025-04-09 13:30:00,4399.51,4466.2,4396.47,4466.2,4442.0,4392.0004,4458.5766,4388.9656,4458.5766,4442.0
2025-04-09 13:35:00,4525.4,4525.4,4485.09,4486.61,758.0,4517.6756,4517.6756,4477.4344,4478.9518,758.0
2025-04-09 13:40:00,4486.61,4505.12,4463.5,4480.81,2066.0,4478.9518,4497.4302,4455.8812,4473.1617,2066.0
2025-04-09 13:45:00,4517.38,4537.03,4509.61,4521.88,1159.0,4509.6693,4529.2857,4501.9125,4514.1616,1159.0
2025-04-09 13:50:00,4520.66,4543.16,4500.56,4543.16,3500.0,4512.9437,4535.4053,4492.878,4535.4053,3500.0
2025-04-09 13:55:00,4542.52,4583.05,4534.58,4583.05,1600.0,4534.7663,4575.2272,4526.8399,4575.2272,1600.0
2025-04-09 14:00:00,4602.65,4615.83,4593.02,4600.16,1630.0,4594.7937,4607.9512,4585.1801,4592.308,1630.0
2025-04-09 14:05:00,4597.02,4597.02,4552.9,4586.76,2926.0,4589.1733,4589.1733,4545.1286,4578.9308,2926.0
2025-04-09 14:10:00,4580.57,4597.22,4570.67,4583.18,848.0,4572.7514,4589.373,4562.8683,4575.3569,848.0
2025-04-09 14:15:00,4585.71,4587.41,4563.52,4580.19,1421.0,4577.8826,4579.5797,4555.7305,4572.372,1421.0
2025-04-09 14:20:00,4570.18,4577.91,4551.97,4577.91,2396.0,4562.3791,4570.0959,4544.2002,4570.0959,2396.0
2025-04-09 14:25:00,4567.72,4592.18,4567.71,4592.18,600.0,4559.9233,4584.3416,4559.9133,4584.3416,600.0
2025-04-09 14:30:00,4592.78,4598.77,4559.61,4575.43,3124.0,4584.9406,4590.9203,4551.8272,4567.6202,3124.0
2025-04-09 14:35:00,4574.77,4596.59,4569.62,4596.59,1496.0,4566.9613,4588.7441,4561.8201,4588.7441,1496.0
2025-04-09 14:40:00,4593.1,4593.23,4559.99,4566.59,1028.0,4585.26,4585.3898,4552.2065,4558.7953,1028.0
2025-04-09 14:45:00,4547.28,4553.96,4532.75,4553.09,1500.0,4539.5182,4546.1868,4525.013,4545.3183,1500.0
2025-04-09 14:50:00,4539.03,4558.0,4530.11,4535.07,700.0,4531.2823,4550.2199,4522.3775,4527.3291,700.0
2025-04-09 14:55:00,4526.14,4547.11,4511.28,4511.28,1232.0,4518.4143,4539.3485,4503.5797,4503.5797,1232.0
2025-04-09 15:00:00,4506.03,4553.98,4477.12,4553.98,4074.0,4498.3386,4546.2068,4469.478,4546.2068,4074.0
2025-04-09 15:05:00,4548.6,4557.22,4548.6,4557.22,357.0,4540.836,4549.4413,4540.836,4549.4413,357.0
2025-04-09 15:10:00,4577.75,4577.75,4564.16,4564.16,1561.0,4569.9362,4569.9362,4556.3694,4556.3694,1561.0
2025-04-09 15:15:00,4599.0,4605.57,4583.54,4597.65,1036.0,4591.1499,4597.7087,4575.7163,4589.8022,1036.0
2025-04-09 15:20:00,4619.98,4625.86,4610.89,4612.07,600.0,4612.0941,4617.9641,4603.0196,4604.1976,600.0
2025-04-09 15:25:00,4615.18,4620.56,4605.91,4612.34,1565.0,4607.3023,4612.6731,4598.0481,4604.4672,1565.0
2025-04-09 15:30:00,4612.14,4637.02,4612.14,4621.57,3111.0,4604.2675,4629.105,4604.2675,4613.6814,3111.0
2025-04-09 15:35:00,4624.76,4624.76,4606.04,4618.03,2115.0,4616.866,4616.866,4598.1779,4610.1475,2115.0
2025-04-09 15:40:00,4620.54,4631.15,4613.0,4613.0,926.0,4612.6532,4623.2451,4605.126,4605.126,926.0
2025-04-09 15:45:00,4602.94,4625.49,4602.94,4612.4,917.0,4595.0832,4617.5947,4595.0832,4604.5271,917.0
2025-04-09 15:50:00,4633.98,4653.81,4630.27,4633.02,2499.0,4626.0702,4645.8664,4622.3666,4625.1119,2499.0
2025-04-09 15:55:00,4633.91,4637.71,4598.23,4600.96,6315.0,4626.0003,4629.7939,4590.3813,4593.1066,6315.0
2025-04-10 09:30:00,4525.6,4551.58,4500.0,4535.12,4879.0,4517.8752,4543.8109,4492.3189,4527.379,4879.0
2025-04-10 09:35:00,4526.59,4526.59,4468.06,4503.99,2650.0,4518.8635,4518.8635,4460.4334,4496.3021,2650.0
2025-04-10 09:40:00,4495.51,4495.51,4469.0,4469.0,1200.0,4487.8366,4487.8366,4461.3718,4461.3718,1200.0
2025-04-10 09:45:00,4491.64,4501.19,4491.63,4501.19,1200.0,4483.9732,4493.5069,4483.9632,4493.5069,1200.0
2025-04-10 09:50:00,4504.06,4518.42,4484.11,4487.91,3403.0,4496.372,4510.7075,4476.456,4480.2496,3403.0
2025-04-10 09:55:00,4487.91,4487.92,4469.81,4469.81,3900.0,4480.2496,4480.2595,4462.1805,4462.1805,3900.0
2025-04-10 10:00:00,4470.96,4470.96,4453.94,4470.32,800.0,4463.3285,4463.3285,4446.3375,4462.6896,800.0
2025-04-10 10:05:00,4481.7,4481.7,4478.17,4478.18,200.0,4474.0502,4474.0502,4470.5262,4470.5362,200.0
2025-04-10 10:10:00,4482.25,4488.35,4478.1,4480.66,1000.0,4474.5992,4480.6888,4470.4563,4473.0119,1000.0
2025-04-10 10:15:00,4488.23,4491.32,4486.81,4486.82,335.0,4480.569,4483.6537,4479.1514,4479.1614,335.0
2025-04-10 10:20:00,4501.44,4517.63,4501.44,4517.5,1100.0,4493.7565,4509.9188,4493.7565,4509.7891,1100.0
2025-04-10 10:25:00,4521.86,4522.22,4509.14,4511.86,1900.0,4514.1416,4514.501,4501.4433,4504.1587,1900.0
2025-04-10 10:30:00,4519.42,4528.93,4519.42,4528.93,300.0,4511.7058,4521.1995,4511.7058,4521.1995,300.0
2025-04-10 10:35:00,4540.11,4540.74,4540.11,4540.74,300.0,4532.3605,4532.9894,4532.3605,4532.9894,300.0
2025-04-10 10:40:00,4548.4,4557.75,4548.4,4551.62,900.0,4540.6363,4549.9703,4540.6363,4543.8508,900.0
2025-04-10 10:45:00,4548.02,4548.02,4516.6,4516.6,816.0,4540.257,4540.257,4508.8906,4508.8906,816.0
2025-04-10 10:50:00,4513.2,4525.41,4513.2,4525.41,300.0,4505.4964,4517.6855,4505.4964,4517.6855,300.0
2025-04-10 10:55:00,4509.83,4512.15,4509.83,4511.35,600.0,4502.1321,4504.4482,4502.1321,4503.6495,600.0
2025-04-10 11:00:00,4505.65,4509.98,4503.29,4503.29,807.0,4497.9593,4502.2819,4495.6033,4495.6033,807.0
2025-04-10 11:05:00,4503.26,4520.22,4501.26,4520.0,1559.0,4495.5734,4512.5044,4493.5768,4512.2848,1559.0
2025-04-10 11:10:00,4513.0,4513.0,4501.28,4502.17,2992.0,4505.2967,4505.2967,4493.5967,4494.4852,2992.0
2025-04-10 11:15:00,4504.69,4525.2,4501.0,4501.0,3028.0,4497.0009,4517.4759,4493.3172,4493.3172,3028.0
2025-04-10 11:20:00,4508.23,4512.81,4503.63,4503.63,394.0,4500.5349,4505.1071,4495.9427,4495.9427,394.0
2025-04-10 11:25:00,4495.8,4496.84,4483.26,4483.26,3081.0,4488.1261,4489.1643,4475.6075,4475.6075,3081.0
2025-04-10 11:30:00,4482.75,4482.98,4464.82,4481.06,2355.0,4475.0984,4475.328,4457.199,4473.4113,2355.0
2025-04-10 11:35:00,4473.98,4486.31,4473.97,4479.03,660.0,4466.3433,4478.6523,4466.3334,4471.3847,660.0
2025-04-10 11:40:00,4490.0,4492.86,4480.0,4487.69,2900.0,4482.336,4485.1911,4472.3531,4480.0299,2900.0
2025-04-10 11:45:00,4483.04,4487.69,4483.04,4487.69,200.0,4475.3879,4480.0299,4475.3879,4480.0299,200.0
2025-04-10 11:50:00,4484.24,4484.24,4466.65,4483.37,1900.0,4476.5858,4476.5858,4459.0258,4475.7173,1900.0
2025-04-10 11:55:00,4487.21,4487.21,4469.59,4470.59,1944.0,4479.5508,4479.5508,4461.9608,4462.9591,1944.0
2025-04-10 12:00:00,4449.2,4449.2,4428.6,4428.6,520.0,4441.6056,4441.6056,4421.0408,4421.0408,520.0
2025-04-10 12:05:00,4433.12,4448.28,4433.12,4447.28,900.0,4425.5531,4440.6872,4425.5531,4439.6889,900.0
2025-04-10 12:10:00,4441.85,4461.94,4441.85,4450.27,1563.0,4434.2682,4454.3239,4434.2682,4442.6738,1563.0
2025-04-10 12:15:00,4416.28,4421.84,4405.49,4405.49,600.0,4408.7418,4414.2923,4397.9702,4397.9702,600.0
2025-04-10 12:20:00,4397.14,4397.14,4373.84,4391.57,525.0,4389.6345,4389.6345,4366.3743,4384.074,525.0
2025-04-10 12:25:00,4385.44,4402.73,4381.95,4401.09,800.0,4377.9545,4395.215,4374.4704,4393.5778,800.0
2025-04-10 12:30:00,4399.41,4424.87,4399.41,4424.86,300.0,4391.9006,4417.3172,4391.9006,4417.3072,300.0
2025-04-10 12:35:00,4443.87,4447.05,4438.36,4446.07,2300.0,4436.2847,4439.4593,4430.7841,4438.481,2300.0
2025-04-10 12:40:00,4425.0,4429.93,4422.41,4427.93,700.0,4417.4469,4422.3685,4414.8614,4420.3719,700.0
2025-04-10 12:45:00,4415.3,4415.3,4415.29,4415.3,100.0,4407.7635,4407.7635,4407.7535,4407.7635,100.0
2025-04-10 12:50:00,4438.1,4444.7,4430.42,4430.42,700.0,4430.5246,4437.1133,4422.8577,4422.8577,700.0
2025-04-10 12:55:00,4443.5,4443.5,4443.5,4443.5,100.0,4435.9154,4435.9154,4435.9154,4435.9154,100.0
2025-04-10 13:00:00,4466.23,4497.91,4466.22,4497.91,200.0,4458.6066,4490.2325,4458.5966,4490.2325,200.0
2025-04-10 13:05:00,4497.91,4497.91,4497.91,4497.91,0.0,4490.2325,4490.2325,4490.2325,4490.2325,0.0
2025-04-10 13:10:00,4406.99,4406.99,4406.99,4406.99,100.0,4399.4677,4399.4677,4399.4677,4399.4677,100.0
2025-04-10 13:15:00,4409.43,4412.97,4408.01,4408.01,400.0,4401.9035,4405.4375,4400.4859,4400.4859,400.0
2025-04-10 13:20:00,4396.82,4418.13,4396.82,4418.13,700.0,4389.315,4410.5887,4389.315,4410.5887,700.0
2025-04-10 13:25:00,4426.17,4440.06,4426.17,4439.35,600.0,4418.6149,4432.4812,4418.6149,4431.7724,600.0
2025-04-10 13:30:00,4436.71,4455.09,4436.71,4449.52,600.0,4429.137,4447.4856,4429.137,4441.9251,600.0
2025-04-10 13:35:00,4451.36,4460.93,4451.35,4451.85,400.0,4443.7619,4453.3156,4443.752,4444.2511,400.0
2025-04-10 13:40:00,4451.73,4451.73,4438.34,4438.34,418.0,4444.1313,4444.1313,4430.7642,4430.7642,418.0
2025-04-10 13:45:00,4470.47,4471.91,4470.46,4471.91,200.0,4462.8393,4464.2769,4462.8293,4464.2769,200.0
2025-04-10 13:50:00,4467.82,4467.87,4461.59,4461.59,600.0,4460.1938,4460.2438,4453.9745,4453.9745,600.0
2025-04-10 13:55:00,4464.69,4495.0,4464.69,4485.61,1327.0,4457.0692,4487.3275,4457.0692,4477.9535,1327.0
2025-04-10 14:00:00,4500.0,4527.56,4500.0,4527.56,400.0,4492.3189,4519.8319,4492.3189,4519.8319,400.0
2025-04-10 14:05:00,4527.02,4527.02,4499.46,4500.71,2542.0,4519.2928,4519.2928,4491.7798,4493.0277,2542.0
2025-04-10 14:10:00,4492.47,4497.68,4483.98,4489.1,7375.0,4484.8018,4490.0029,4476.3263,4481.4375,7375.0
2025-04-10 14:15:00,4481.05,4500.45,4480.38,4496.98,500.0,4473.4013,4492.7682,4472.7324,4489.3041,500.0
2025-04-10 14:20:00,4501.82,4525.35,4501.81,4525.35,526.0,4494.1358,4517.6257,4494.1258,4517.6257,526.0
2025-04-10 14:25:00,4550.0,4551.13,4543.8,4551.13,1060.0,4542.2336,4543.3616,4536.0442,4543.3616,1060.0
2025-04-10 14:30:00,4558.86,4558.86,4558.85,4558.85,200.0,4551.0785,4551.0785,4551.0685,4551.0685,200.0
2025-04-10 14:35:00,4520.0,4520.0,4519.56,4519.57,200.0,4512.2848,4512.2848,4511.8455,4511.8555,200.0
2025-04-10 14:40:00,4527.1,4555.52,4527.1,4555.52,795.0,4519.3727,4547.7442,4519.3727,4547.7442,795.0
2025-04-10 14:45:00,4530.46,4530.46,4528.56,4528.56,400.0,4522.7269,4522.7269,4520.8302,4520.8302,400.0
2025-04-10 14:50:00,4523.74,4540.0,4506.25,4506.25,500.0,4516.0184,4532.2506,4498.5583,4498.5583,500.0
2025-04-10 14:55:00,4495.94,4496.75,4493.68,4496.46,400.0,4488.2659,4489.0745,4486.0097,4488.785,400.0
2025-04-10 15:00:00,4496.97,4532.41,4496.96,4532.41,400.0,4489.2941,4524.6736,4489.2841,4524.6736,400.0
2025-04-10 15:05:00,4501.36,4501.36,4501.36,4501.36,300.0,4493.6766,4493.6766,4493.6766,4493.6766,300.0
2025-04-10 15:10:00,4499.0,4499.0,4499.0,4499.0,100.0,4491.3206,4491.3206,4491.3206,4491.3206,100.0
2025-04-10 15:15:00,4507.54,4519.75,4506.29,4519.75,300.0,4499.8461,4512.0352,4498.5982,4512.0352,300.0
2025-04-10 15:20:00,4528.83,4528.83,4528.83,4528.83,100.0,4521.0997,4521.0997,4521.0997,4521.0997,100.0
2025-04-10 15:25:00,4518.79,4518.79,4490.77,4490.77,300.0,4511.0768,4511.0768,4483.1047,4483.1047,300.0
2025-04-10 15:30:00,4485.41,4512.36,4485.41,4509.55,1400.0,4477.7538,4504.6578,4477.7538,4501.8526,1400.0
2025-04-10 15:35:00,4502.14,4502.14,4492.66,4492.66,1000.0,4494.4553,4494.4553,4484.9914,4484.9914,1000.0
2025-04-10 15:40:00,4492.82,4492.82,4475.41,4475.41,321.0,4485.1512,4485.1512,4467.7709,4467.7709,321.0
2025-04-10 15:45:00,4447.44,4475.98,4438.53,4456.72,1745.0,4439.8486,4468.3399,4430.9538,4449.1128,1745.0
2025-04-10 15:50:00,4464.44,4484.52,4461.11,4484.52,1220.0,4456.8196,4476.8653,4453.4953,4476.8653,1220.0
2025-04-10 15:55:00,4484.76,4507.8,4482.56,4504.77,3673.0,4477.1049,4500.1056,4474.9087,4497.0808,3673.0
2025-04-11 09:30:00,4508.22,4508.22,4508.22,4508.22,2139.0,4500.5249,4500.5249,4500.5249,4500.5249,2139.0
2025-04-11 09:35:00,4499.0,4499.0,4482.82,4482.82,300.0,4491.3206,4491.3206,4475.1682,4475.1682,300.0
2025-04-11 09:40:00,4494.49,4525.0,4488.85,4525.0,500.0,4486.8183,4517.2762,4481.188,4517.2762,500.0
2025-04-11 09:45:00,4527.03,4548.0,4527.02,4548.0,600.0,4519.3028,4540.237,4519.2928,4540.237,600.0
2025-04-11 09:50:00,4532.8,4540.44,4516.36,4540.44,900.0,4525.0629,4532.6899,4508.651,4532.6899,900.0
2025-04-11 09:55:00,4543.27,4543.27,4528.05,4528.06,200.0,4535.5151,4535.5151,4520.321,4520.331,200.0
2025-04-11 10:00:00,4535.45,4535.46,4493.04,4510.68,1572.0,4527.7084,4527.7184,4485.3708,4502.9807,1572.0
2025-04-11 10:05:00,4517.46,4551.94,4516.13,4529.78,1813.0,4509.7491,4544.1703,4508.4214,4522.0481,1813.0
2025-04-11 10:10:00,4534.57,4534.57,4512.22,4512.22,1904.0,4526.8299,4526.8299,4504.5181,4504.5181,1904.0
2025-04-11 10:15:00,4526.07,4534.52,4496.92,4496.92,3315.0,4518.3444,4526.78,4489.2442,4489.2442,3315.0
2025-04-11 10:20:00,4496.92,4496.92,4496.92,4496.92,0.0,4489.2442,4489.2442,4489.2442,4489.2442,0.0
2025-04-11 10:25:00,4472.53,4479.31,4472.53,4479.31,200.0,4464.8958,4471.6642,4464.8958,4471.6642,200.0
2025-04-11 10:30:00,4453.44,4500.95,4452.13,4500.95,1019.0,4445.8384,4493.2673,4444.5306,4493.2673,1019.0
2025-04-11 10:35:00,4487.94,4489.48,4487.93,4489.48,300.0,4480.2795,4481.8169,4480.2695,4481.8169,300.0
2025-04-11 10:40:00,4482.27,4494.53,4482.26,4492.1,1374.0,4474.6192,4486.8583,4474.6092,4484.4324,1374.0
2025-04-11 10:45:00,4492.1,4502.15,4487.49,4499.41,5912.0,4484.4324,4494.4653,4479.8303,4491.7299,5912.0
2025-04-11 10:50:00,4488.05,4488.05,4488.05,4488.05,470.0,4480.3893,4480.3893,4480.3893,4480.3893,470.0
2025-04-11 10:55:00,4488.05,4488.05,4488.05,4488.05,0.0,4480.3893,4480.3893,4480.3893,4480.3893,0.0
2025-04-11 11:00:00,4492.1,4504.24,4483.35,4483.52,1000.0,4484.4324,4496.5517,4475.6973,4475.8671,1000.0
2025-04-11 11:05:00,4476.76,4476.76,4469.94,4469.94,267.0,4469.1186,4469.1186,4462.3102,4462.3102,267.0
2025-04-11 11:10:00,4462.46,4469.7,4460.0,4469.7,819.0,4454.843,4462.0706,4452.3872,4462.0706,819.0
2025-04-11 11:15:00,4434.94,4453.1,4434.94,4444.04,700.0,4427.37,4445.499,4427.37,4436.4544,700.0
2025-04-11 11:20:00,4444.1,4447.37,4443.3,4447.37,600.0,4436.5143,4439.7788,4435.7157,4439.7788,600.0
2025-04-11 11:25:00,4455.36,4455.36,4455.36,4455.36,500.0,4447.7551,4447.7551,4447.7551,4447.7551,500.0
2025-04-11 11:30:00,4453.8,4457.77,4450.65,4451.71,600.0,4446.1978,4450.161,4443.0532,4444.1113,600.0
2025-04-11 11:35:00,4472.56,4472.56,4469.66,4472.51,700.0,4464.9258,4464.9258,4462.0307,4464.8758,700.0
2025-04-11 11:40:00,4486.49,4486.49,4460.65,4477.83,2072.0,4478.832,4478.832,4453.0361,4470.1868,2072.0
2025-04-11 11:45:00,4480.81,4490.83,4465.75,4478.2,1210.0,4473.1617,4483.1646,4458.1274,4470.5561,1210.0
2025-04-11 11:50:00,4479.3,4505.49,4479.3,4505.49,700.0,4471.6543,4497.7996,4471.6543,4497.7996,700.0
2025-04-11 11:55:00,4505.49,4505.49,4505.49,4505.49,0.0,4497.7996,4497.7996,4497.7996,4497.7996,0.0
2025-04-11 12:00:00,4505.49,4505.49,4505.49,4505.49,0.0,4497.7996,4497.7996,4497.7996,4497.7996,0.0
2025-04-11 12:05:00,4514.14,4514.14,4510.93,4510.93,200.0,4506.4348,4506.4348,4503.2303,4503.2303,200.0
2025-04-11 12:10:00,4512.92,4513.89,4510.36,4510.36,400.0,4505.2169,4506.1852,4502.6612,4502.6612,400.0
2025-04-11 12:15:00,4511.95,4523.37,4511.95,4517.4,900.0,4504.2485,4515.649,4504.2485,4509.6892,900.0
2025-04-11 12:20:00,4519.28,4520.76,4519.28,4520.76,300.0,4511.566,4513.0435,4511.566,4513.0435,300.0
2025-04-11 12:25:00,4511.13,4516.21,4511.12,4516.21,200.0,4503.4299,4508.5013,4503.4199,4508.5013,200.0
2025-04-11 12:30:00,4524.77,4549.36,4520.86,4549.36,1200.0,4517.0466,4541.5947,4513.1433,4541.5947,1200.0
2025-04-11 12:35:00,4564.36,4564.36,4564.36,4564.36,100.0,4556.5691,4556.5691,4556.5691,4556.5691,100.0
2025-04-11 12:40:00,4563.21,4563.21,4551.84,4561.67,800.0,4555.421,4555.421,4544.0704,4553.8837,800.0
2025-04-11 12:45:00,4561.35,4566.59,4557.12,4566.59,408.0,4553.5642,4558.7953,4549.3414,4558.7953,408.0
2025-04-11 12:50:00,4566.42,4566.88,4557.92,4566.88,432.0,4558.6255,4559.0848,4550.1401,4559.0848,432.0
2025-04-11 12:55:00,4563.13,4566.66,4563.13,4563.2,800.0,4555.3412,4558.8651,4555.3412,4555.411,800.0
2025-04-11 13:00:00,4559.83,4559.83,4557.06,4557.06,200.0,4552.0468,4552.0468,4549.2815,4549.2815,200.0
2025-04-11 13:05:00,4579.81,4585.56,4576.21,4576.21,500.0,4571.9927,4577.7329,4568.3988,4568.3988,500.0
2025-04-11 13:10:00,4572.77,4573.46,4572.77,4573.46,300.0,4564.9647,4565.6535,4564.9647,4565.6535,300.0
2025-04-11 13:15:00,4556.08,4556.08,4555.78,4555.78,200.0,4548.3032,4548.3032,4548.0037,4548.0037,200.0
2025-04-11 13:20:00,4562.76,4562.76,4562.76,4562.76,100.0,4554.9718,4554.9718,4554.9718,4554.9718,100.0
2025-04-11 13:25:00,4561.18,4561.77,4560.03,4560.03,300.0,4553.3945,4553.9835,4552.2465,4552.2465,300.0
2025-04-11 13:30:00,4556.86,4558.12,4555.47,4555.47,400.0,4549.0819,4550.3397,4547.6942,4547.6942,400.0
2025-04-11 13:35:00,4561.19,4565.42,4561.18,4564.05,600.0,4553.4045,4557.6273,4553.3945,4556.2596,600.0
2025-04-11 13:40:00,4600.0,4610.89,4600.0,4606.39,620.0,4592.1482,4603.0196,4592.1482,4598.5273,620.0
2025-04-11 13:45:00,4600.72,4609.14,4599.0,4609.14,500.0,4592.867,4601.2726,4591.1499,4601.2726,500.0
2025-04-11 13:50:00,4613.78,4629.98,4613.78,4629.98,254.0,4605.9047,4622.0771,4605.9047,4622.0771,254.0
2025-04-11 13:55:00,4620.24,4621.94,4620.24,4621.94,247.0,4612.3537,4614.0508,4612.3537,4614.0508,247.0
2025-04-11 14:00:00,4619.96,4623.0,4611.71,4621.17,4442.0,4612.0742,4615.109,4603.8382,4613.2821,4442.0
2025-04-11 14:05:00,4620.27,4621.82,4616.03,4621.82,1700.0,4612.3836,4613.931,4608.1509,4613.931,1700.0
2025-04-11 14:10:00,4619.96,4619.96,4612.43,4612.44,200.0,4612.0742,4612.0742,4604.557,4604.567,200.0
2025-04-11 14:15:00,4610.78,4610.78,4610.78,4610.78,100.0,4602.9098,4602.9098,4602.9098,4602.9098,100.0
2025-04-11 14:20:00,4610.78,4610.78,4610.78,4610.78,0.0,4602.9098,4602.9098,4602.9098,4602.9098,0.0
2025-04-11 14:25:00,4610.78,4610.78,4610.78,4610.78,0.0,4602.9098,4602.9098,4602.9098,4602.9098,0.0
2025-04-11 14:30:00,4610.78,4610.78,4610.78,4610.78,0.0,4602.9098,4602.9098,4602.9098,4602.9098,0.0
2025-04-11 14:35:00,4613.88,4613.88,4613.88,4613.88,100.0,4606.0045,4606.0045,4606.0045,4606.0045,100.0
2025-04-11 14:40:00,4617.72,4617.72,4609.42,4609.43,310.0,4609.838,4609.838,4601.5522,4601.5621,310.0
2025-04-11 14:45:00,4622.03,4625.79,4619.49,4619.49,500.0,4614.1406,4617.8942,4611.605,4611.605,500.0
2025-04-11 14:50:00,4613.11,4613.11,4613.11,4613.11,100.0,4605.2359,4605.2359,4605.2359,4605.2359,100.0
2025-04-11 14:55:00,4619.47,4619.47,4605.08,4610.81,300.0,4611.585,4611.585,4597.2196,4602.9398,300.0
2025-04-11 15:00:00,4581.59,4624.86,4581.59,4624.86,560.0,4573.7697,4616.9658,4573.7697,4616.9658,560.0
2025-04-11 15:05:00,4621.18,4630.29,4611.48,4630.28,500.0,4613.2921,4622.3865,4603.6086,4622.3765,500.0
2025-04-11 15:10:00,4634.07,4634.07,4629.75,4632.51,700.0,4626.1601,4626.1601,4621.8475,4624.6027,700.0
2025-04-11 15:15:00,4635.6,4635.6,4627.7,4627.7,620.0,4627.6875,4627.6875,4619.8009,4619.8009,620.0
2025-04-11 15:20:00,4626.13,4642.71,4626.12,4642.71,500.0,4618.2336,4634.7853,4618.2236,4634.7853,500.0
2025-04-11 15:25:00,4638.23,4643.68,4632.68,4634.38,1210.0,4630.313,4635.7537,4624.7724,4626.4695,1210.0
2025-04-11 15:30:00,4636.1,4636.1,4630.41,4633.01,720.0,4628.1866,4628.1866,4622.5063,4625.1019,720.0
2025-04-11 15:35:00,4634.27,4634.27,4622.99,4627.16,1200.0,4626.3597,4626.3597,4615.099,4619.2619,1200.0
2025-04-11 15:40:00,4628.24,4628.51,4620.67,4620.67,500.0,4620.34,4620.6096,4612.7829,4612.7829,500.0
2025-04-11 15:45:00,4630.28,4630.73,4613.16,4613.32,2000.0,4622.3765,4622.8258,4605.2858,4605.4455,2000.0
2025-04-11 15:50:00,4608.13,4614.12,4596.42,4597.85,2740.0,4600.2644,4606.2441,4588.5743,4590.0019,2740.0
2025-04-11 15:55:00,4593.36,4599.34,4580.85,4590.3,5014.0,4585.5196,4591.4894,4573.0309,4582.4648,5014.0
2025-04-14 09:30:00,4701.7,4701.7,4628.06,4630.0,4194.0,4693.6746,4693.6746,4620.1603,4622.097,4194.0
2025-04-14 09:35:00,4645.37,4649.12,4630.0,4641.78,2188.0,4637.4408,4641.1844,4622.097,4633.8569,2188.0
2025-04-14 09:40:00,4635.66,4645.28,4630.46,4635.74,1800.0,4627.7474,4637.3509,4622.5562,4627.8272,1800.0
2025-04-14 09:45:00,4647.14,4651.05,4620.0,4651.05,686.0,4639.2078,4643.1111,4612.1141,4643.1111,686.0
2025-04-14 09:50:00,4652.0,4682.94,4652.0,4672.5,1061.0,4644.0595,4674.9467,4644.0595,4664.5245,1061.0
2025-04-14 09:55:00,4677.48,4677.48,4672.5,4674.0,300.0,4669.496,4669.496,4664.5245,4666.0219,300.0
2025-04-14 10:00:00,4656.46,4673.47,4653.46,4657.12,856.0,4648.5119,4665.4928,4645.517,4649.1707,856.0
2025-04-14 10:05:00,4655.02,4655.02,4655.02,4655.02,224.0,4647.0743,4647.0743,4647.0743,4647.0743,224.0
2025-04-14 10:10:00,4634.05,4634.05,4632.02,4632.02,200.0,4626.1401,4626.1401,4624.1136,4624.1136,200.0
2025-04-14 10:15:00,4628.95,4630.3,4622.27,4622.28,2250.0,4621.0488,4622.3965,4614.3802,4614.3902,2250.0
2025-04-14 10:20:00,4610.55,4643.3,4610.55,4643.3,300.0,4602.6802,4635.3743,4602.6802,4635.3743,300.0
2025-04-14 10:25:00,4636.51,4636.51,4636.5,4636.51,100.0,4628.5959,4628.5959,4628.5859,4628.5959,100.0
2025-04-14 10:30:00,4640.66,4650.0,4640.65,4650.0,400.0,4632.7388,4642.0629,4632.7288,4642.0629,400.0
2025-04-14 10:35:00,4663.46,4678.0,4657.45,4657.45,500.0,4655.4999,4670.0151,4649.5002,4649.5002,500.0
2025-04-14 10:40:00,4638.48,4674.95,4638.47,4674.95,330.0,4630.5625,4666.9703,4630.5526,4666.9703,330.0
2025-04-14 10:45:00,4658.75,4658.85,4642.51,4651.14,940.0,4650.7979,4650.8978,4634.5857,4643.2009,940.0
2025-04-14 10:50:00,4650.42,4660.62,4650.42,4660.62,1315.0,4642.4822,4652.6648,4642.4822,4652.6648,1315.0
2025-04-14 10:55:00,4651.53,4651.53,4651.52,4651.53,200.0,4643.5903,4643.5903,4643.5803,4643.5903,200.0
2025-04-14 11:00:00,4651.89,4658.42,4648.98,4648.98,703.0,4643.9497,4650.4685,4641.0446,4641.0446,703.0
2025-04-14 11:05:00,4644.87,4644.87,4627.29,4632.23,1000.0,4636.9416,4636.9416,4619.3916,4624.3232,1000.0
2025-04-14 11:10:00,4630.2,4631.75,4620.3,4620.31,900.0,4622.2967,4623.844,4612.4136,4612.4236,900.0
2025-04-14 11:15:00,4619.48,4630.85,4613.68,4618.45,2200.0,4611.595,4622.9456,4605.8049,4610.5667,2200.0
2025-04-14 11:20:00,4618.45,4618.45,4618.45,4618.45,0.0,4610.5667,4610.5667,4610.5667,4610.5667,0.0
2025-04-14 11:25:00,4622.6,4628.58,4621.47,4621.47,400.0,4614.7097,4620.6794,4613.5816,4613.5816,400.0
2025-04-14 11:30:00,4622.4,4626.59,4621.01,4621.3,800.0,4614.51,4618.6928,4613.1224,4613.4119,800.0
2025-04-14 11:35:00,4619.53,4625.32,4610.02,4610.02,300.0,4611.6449,4617.425,4602.1511,4602.1511,300.0
2025-04-14 11:40:00,4591.37,4598.63,4577.73,4598.63,3140.0,4583.533,4590.7806,4569.9162,4590.7806,3140.0
2025-04-14 11:45:00,4589.76,4589.76,4589.45,4589.45,200.0,4581.9257,4581.9257,4581.6162,4581.6162,200.0
2025-04-14 11:50:00,4571.95,4571.95,4571.54,4571.54,200.0,4564.1461,4564.1461,4563.7368,4563.7368,200.0
2025-04-14 11:55:00,4571.54,4571.54,4571.54,4571.54,0.0,4563.7368,4563.7368,4563.7368,4563.7368,0.0
2025-04-14 12:00:00,4571.54,4571.54,4571.54,4571.54,0.0,4563.7368,4563.7368,4563.7368,4563.7368,0.0
2025-04-14 12:05:00,4579.23,4581.55,4579.23,4581.55,200.0,4571.4137,4573.7297,4571.4137,4573.7297,200.0
2025-04-14 12:10:00,4588.95,4588.95,4565.56,4569.37,500.0,4581.1171,4581.1171,4557.767,4561.5705,500.0
2025-04-14 12:15:00,4583.9,4585.66,4580.78,4585.66,1600.0,4576.0757,4577.8327,4572.961,4577.8327,1600.0
2025-04-14 12:20:00,4587.88,4587.88,4587.88,4587.88,100.0,4580.0489,4580.0489,4580.0489,4580.0489,100.0
2025-04-14 12:25:00,4587.88,4587.88,4587.88,4587.88,0.0,4580.0489,4580.0489,4580.0489,4580.0489,0.0
2025-04-14 12:30:00,4567.08,4592.44,4567.08,4591.67,700.0,4559.2844,4584.6011,4559.2844,4583.8324,700.0
2025-04-14 12:35:00,4586.53,4586.53,4576.24,4576.25,400.0,4578.7012,4578.7012,4568.4288,4568.4388,400.0
2025-04-14 12:40:00,4586.74,4598.49,4585.57,4589.57,500.0,4578.9109,4590.6408,4577.7429,4581.736,500.0
2025-04-14 12:45:00,4589.57,4589.57,4589.57,4589.57,0.0,4581.736,4581.736,4581.736,4581.736,0.0
2025-04-14 12:50:00,4587.08,4596.36,4587.08,4596.36,200.0,4579.2503,4588.5144,4579.2503,4588.5144,200.0
2025-04-14 12:55:00,4596.36,4596.36,4596.36,4596.36,0.0,4588.5144,4588.5144,4588.5144,4588.5144,0.0
2025-04-14 13:00:00,4605.91,4609.26,4573.16,4573.16,2300.0,4598.0481,4601.3924,4565.354,4565.354,2300.0
2025-04-14 13:05:00,4573.28,4573.28,4573.28,4573.28,100.0,4565.4738,4565.4738,4565.4738,4565.4738,100.0
2025-04-14 13:10:00,4575.07,4575.07,4575.06,4575.07,100.0,4567.2608,4567.2608,4567.2508,4567.2608,100.0
2025-04-14 13:15:00,4577.48,4584.61,4566.56,4584.61,644.0,4569.6667,4576.7845,4558.7653,4576.7845,644.0
2025-04-14 13:20:00,4586.56,4593.41,4586.56,4588.66,500.0,4578.7312,4585.5695,4578.7312,4580.8276,500.0
2025-04-14 13:25:00,4588.66,4588.66,4585.88,4585.88,300.0,4580.8276,4580.8276,4578.0523,4578.0523,300.0
2025-04-14 13:30:00,4592.53,4592.53,4592.53,4592.53,100.0,4584.691,4584.691,4584.691,4584.691,100.0
2025-04-14 13:35:00,4593.32,4593.32,4593.32,4593.32,100.0,4585.4796,4585.4796,4585.4796,4585.4796,100.0
2025-04-14 13:40:00,4589.81,4589.81,4589.81,4589.81,100.0,4581.9756,4581.9756,4581.9756,4581.9756,100.0
2025-04-14 13:45:00,4596.47,4600.0,4596.47,4600.0,400.0,4588.6243,4592.1482,4588.6243,4592.1482,400.0
2025-04-14 13:50:00,4600.39,4629.37,4577.87,4619.69,727.0,4592.5376,4621.4681,4570.056,4611.8046,727.0
2025-04-14 13:55:00,4603.16,4615.09,4603.16,4615.09,200.0,4595.3028,4607.2125,4595.3028,4607.2125,200.0
2025-04-14 14:00:00,4612.69,4612.69,4612.68,4612.69,100.0,4604.8166,4604.8166,4604.8066,4604.8166,100.0
2025-04-14 14:05:00,4613.62,4613.62,4613.62,4613.62,100.0,4605.745,4605.745,4605.745,4605.745,100.0
2025-04-14 14:10:00,4617.28,4617.28,4616.11,4616.11,300.0,4609.3987,4609.3987,4608.2307,4608.2307,300.0
2025-04-14 14:15:00,4615.78,4615.79,4615.78,4615.78,200.0,4607.9013,4607.9113,4607.9013,4607.9013,200.0
2025-04-14 14:20:00,4626.63,4627.52,4621.3,4627.52,417.0,4618.7328,4619.6213,4613.4119,4619.6213,417.0
2025-04-14 14:25:00,4631.27,4631.27,4631.27,4631.27,100.0,4623.3649,4623.3649,4623.3649,4623.3649,100.0
2025-04-14 14:30:00,4626.88,4639.59,4626.88,4639.59,400.0,4618.9823,4631.6707,4618.9823,4631.6707,400.0
2025-04-14 14:35:00,4639.59,4639.59,4639.59,4639.59,0.0,4631.6707,4631.6707,4631.6707,4631.6707,0.0
2025-04-14 14:40:00,4630.21,4630.21,4630.21,4630.21,100.0,4622.3067,4622.3067,4622.3067,4622.3067,100.0
2025-04-14 14:45:00,4632.5,4632.5,4626.24,4626.24,200.0,4624.5928,4624.5928,4618.3434,4618.3434,200.0
2025-04-14 14:50:00,4627.41,4628.5,4627.41,4628.49,300.0,4619.5114,4620.5996,4619.5114,4620.5896,300.0
2025-04-14 14:55:00,4627.91,4627.91,4614.55,4622.91,400.0,4620.0106,4620.0106,4606.6734,4615.0191,400.0
2025-04-14 15:00:00,4620.8,4625.15,4620.79,4625.15,500.0,4612.9127,4617.2553,4612.9027,4617.2553,500.0
2025-04-14 15:05:00,4624.71,4630.93,4624.71,4630.93,300.0,4616.8161,4623.0254,4616.8161,4623.0254,300.0
2025-04-14 15:10:00,4630.42,4634.11,4623.1,4634.11,1700.0,4622.5163,4626.2,4615.2088,4626.2,1700.0
2025-04-14 15:15:00,4625.87,4626.83,4623.04,4623.05,400.0,4617.9741,4618.9324,4615.1489,4615.1589,400.0
2025-04-14 15:20:00,4622.01,4622.42,4613.45,4620.38,2901.0,4614.1207,4614.53,4605.5753,4612.4934,2901.0
2025-04-14 15:25:00,4592.15,4608.4,4592.15,4607.57,1600.0,4584.3116,4600.5339,4584.3116,4599.7053,1600.0
2025-04-14 15:30:00,4615.09,4615.09,4607.35,4607.35,300.0,4607.2125,4607.2125,4599.4857,4599.4857,300.0
2025-04-14 15:35:00,4612.91,4612.92,4599.0,4599.0,1400.0,4605.0362,4605.0462,4591.1499,4591.1499,1400.0
2025-04-14 15:40:00,4600.23,4611.37,4598.47,4601.45,1281.0,4592.3778,4603.4988,4590.6208,4593.5958,1281.0
2025-04-14 15:45:00,4611.53,4617.22,4600.0,4614.14,1000.0,4603.6585,4609.3388,4592.1482,4606.2641,1000.0
2025-04-14 15:50:00,4596.96,4596.96,4585.64,4590.0,1216.0,4589.1134,4589.1134,4577.8127,4582.1653,1216.0
2025-04-14 15:55:00,4582.05,4582.05,4547.41,4556.96,11118.0,4574.2289,4574.2289,4539.648,4549.1817,11118.0
2025-04-15 09:30:00,4599.99,4599.99,4575.89,4589.66,3177.0,4592.1382,4592.1382,4568.0794,4581.8259,3177.0
2025-04-15 09:35:00,4585.76,4585.76,4585.76,4585.76,100.0,4577.9325,4577.9325,4577.9325,4577.9325,100.0
2025-04-15 09:40:00,4602.52,4602.52,4596.13,4600.65,1816.0,4594.6639,4594.6639,4588.2848,4592.7971,1816.0
2025-04-15 09:45:00,4600.65,4608.69,4596.6,4608.69,470.0,4592.7971,4600.8234,4588.754,4600.8234,470.0
2025-04-15 09:50:00,4612.75,4612.75,4597.35,4597.35,500.0,4604.8765,4604.8765,4589.5028,4589.5028,500.0
2025-04-15 09:55:00,4605.24,4605.24,4593.67,4593.68,1800.0,4597.3793,4597.3793,4585.829,4585.839,1800.0
2025-04-15 10:00:00,4576.91,4578.13,4568.19,4575.72,2500.0,4569.0976,4570.3156,4560.3925,4567.9097,2500.0
2025-04-15 10:05:00,4575.74,4579.85,4568.33,4579.85,1714.0,4567.9296,4572.0326,4560.5323,4572.0326,1714.0
2025-04-15 10:10:00,4590.0,4590.0,4582.43,4583.9,700.0,4582.1653,4582.1653,4574.6082,4576.0757,700.0
2025-04-15 10:15:00,4548.24,4548.24,4548.24,4548.24,205.0,4540.4766,4540.4766,4540.4766,4540.4766,205.0
2025-04-15 10:20:00,4535.3,4544.73,4535.3,4536.78,400.0,4527.5587,4536.9726,4527.5587,4529.0361,400.0
2025-04-15 10:25:00,4532.0,4532.0,4524.65,4524.65,596.0,4524.2643,4524.2643,4516.9268,4516.9268,596.0
2025-04-15 10:30:00,4524.65,4524.65,4524.65,4524.65,0.0,4516.9268,4516.9268,4516.9268,4516.9268,0.0
2025-04-15 10:35:00,4551.0,4551.0,4544.85,4544.85,400.0,4543.2319,4543.2319,4537.0924,4537.0924,400.0
2025-04-15 10:40:00,4540.62,4551.58,4535.34,4551.58,1700.0,4532.8696,4543.8109,4527.5986,4543.8109,1700.0
2025-04-15 10:45:00,4545.12,4550.17,4524.09,4541.61,2100.0,4537.3619,4542.4033,4516.3678,4533.8579,2100.0
2025-04-15 10:50:00,4545.16,4553.59,4545.16,4550.16,700.0,4537.4018,4545.8174,4537.4018,4542.3933,700.0
2025-04-15 10:55:00,4557.39,4558.2,4552.35,4552.35,724.0,4549.611,4550.4196,4544.5796,4544.5796,724.0
2025-04-15 11:00:00,4542.19,4556.35,4542.19,4555.85,1280.0,4534.4369,4548.5727,4534.4369,4548.0736,1280.0
2025-04-15 11:05:00,4559.3,4569.57,4552.73,4564.35,2052.0,4551.5177,4561.7702,4544.9589,4556.5591,2052.0
2025-04-15 11:10:00,4568.68,4571.4,4561.13,4569.61,915.0,4560.8817,4563.597,4553.3446,4561.8101,915.0
2025-04-15 11:15:00,4563.34,4567.32,4563.34,4567.32,300.0,4555.5508,4559.524,4555.5508,4559.524,300.0
2025-04-15 11:20:00,4567.19,4567.19,4567.18,4567.19,200.0,4559.3942,4559.3942,4559.3843,4559.3942,200.0
2025-04-15 11:25:00,4563.1,4570.48,4562.92,4570.48,1744.0,4555.3112,4562.6786,4555.1315,4562.6786,1744.0
2025-04-15 11:30:00,4570.48,4570.48,4570.48,4570.48,0.0,4562.6786,4562.6786,4562.6786,4562.6786,0.0
2025-04-15 11:35:00,4577.69,4577.69,4577.69,4577.69,100.0,4569.8763,4569.8763,4569.8763,4569.8763,100.0
2025-04-15 11:40:00,4577.69,4577.69,4577.69,4577.69,0.0,4569.8763,4569.8763,4569.8763,4569.8763,0.0
2025-04-15 11:45:00,4577.69,4577.69,4577.69,4577.69,0.0,4569.8763,4569.8763,4569.8763,4569.8763,0.0
2025-04-15 11:50:00,4580.32,4580.32,4580.32,4580.32,100.0,4572.5018,4572.5018,4572.5018,4572.5018,100.0
2025-04-15 11:55:00,4580.32,4580.32,4580.32,4580.32,0.0,4572.5018,4572.5018,4572.5018,4572.5018,0.0
2025-04-15 12:00:00,4590.89,4590.89,4590.88,4590.89,100.0,4583.0538,4583.0538,4583.0438,4583.0538,100.0
2025-04-15 12:05:00,4589.66,4589.66,4582.01,4584.99,582.0,4581.8259,4581.8259,4574.1889,4577.1639,582.0
2025-04-15 12:10:00,4577.83,4577.83,4577.83,4577.83,100.0,4570.0161,4570.0161,4570.0161,4570.0161,100.0
2025-04-15 12:15:00,4577.83,4577.83,4577.83,4577.83,0.0,4570.0161,4570.0161,4570.0161,4570.0161,0.0
2025-04-15 12:20:00,4584.37,4584.65,4582.65,4582.65,300.0,4576.5449,4576.8244,4574.8278,4574.8278,300.0
2025-04-15 12:25:00,4587.87,4589.92,4587.87,4589.92,200.0,4580.0389,4582.0854,4580.0389,4582.0854,200.0
2025-04-15 12:30:00,4589.15,4589.15,4589.15,4589.15,100.0,4581.3168,4581.3168,4581.3168,4581.3168,100.0
2025-04-15 12:35:00,4589.44,4589.44,4589.44,4589.44,100.0,4581.6063,4581.6063,4581.6063,4581.6063,100.0
2025-04-15 12:40:00,4583.29,4588.54,4580.56,4588.54,699.0,4575.4668,4580.7078,4572.7414,4580.7078,699.0
2025-04-15 12:45:00,4588.54,4588.54,4588.54,4588.54,0.0,4580.7078,4580.7078,4580.7078,4580.7078,0.0
2025-04-15 12:50:00,4582.78,4584.73,4577.56,4577.56,700.0,4574.9576,4576.9043,4569.7465,4569.7465,700.0
2025-04-15 12:55:00,4578.01,4578.01,4570.15,4570.88,300.0,4570.1958,4570.1958,4562.3492,4563.0779,300.0
2025-04-15 13:00:00,4579.06,4583.59,4579.06,4583.59,200.0,4571.244,4575.7662,4571.244,4575.7662,200.0
2025-04-15 13:05:00,4577.16,4579.58,4577.15,4579.57,200.0,4569.3472,4571.7631,4569.3372,4571.7531,200.0
2025-04-15 13:10:00,4582.12,4582.12,4582.12,4582.12,100.0,4574.2988,4574.2988,4574.2988,4574.2988,100.0
2025-04-15 13:15:00,4582.12,4582.12,4582.12,4582.12,0.0,4574.2988,4574.2988,4574.2988,4574.2988,0.0
2025-04-15 13:20:00,4579.48,4579.48,4575.15,4575.15,200.0,4571.6633,4571.6633,4567.3406,4567.3406,200.0
2025-04-15 13:25:00,4565.46,4578.07,4565.45,4578.07,206.0,4557.6672,4570.2557,4557.6572,4570.2557,206.0
2025-04-15 13:30:00,4578.07,4578.07,4578.07,4578.07,0.0,4570.2557,4570.2557,4570.2557,4570.2557,0.0
2025-04-15 13:35:00,4578.49,4580.0,4578.49,4580.0,200.0,4570.6749,4572.1824,4570.6749,4572.1824,200.0
2025-04-15 13:40:00,4592.58,4592.58,4592.58,4592.58,200.0,4584.7409,4584.7409,4584.7409,4584.7409,200.0
2025-04-15 13:45:00,4590.83,4590.83,4590.83,4590.83,100.0,4582.9939,4582.9939,4582.9939,4582.9939,100.0
2025-04-15 13:50:00,4574.65,4578.12,4574.64,4578.12,200.0,4566.8415,4570.3056,4566.8315,4570.3056,200.0
2025-04-15 13:55:00,4578.12,4578.12,4578.12,4578.12,0.0,4570.3056,4570.3056,4570.3056,4570.3056,0.0
2025-04-15 14:00:00,4577.26,4577.26,4571.02,4571.03,383.0,4569.447,4569.447,4563.2177,4563.2277,383.0
2025-04-15 14:05:00,4571.03,4571.03,4571.03,4571.03,0.0,4563.2277,4563.2277,4563.2277,4563.2277,0.0
2025-04-15 14:10:00,4567.1,4567.1,4567.1,4567.1,100.0,4559.3044,4559.3044,4559.3044,4559.3044,100.0
2025-04-15 14:15:00,4571.57,4573.63,4571.57,4573.63,200.0,4563.7668,4565.8232,4563.7668,4565.8232,200.0
2025-04-15 14:20:00,4573.63,4573.63,4573.63,4573.63,0.0,4565.8232,4565.8232,4565.8232,4565.8232,0.0
2025-04-15 14:25:00,4579.99,4579.99,4579.99,4579.99,100.0,4572.1724,4572.1724,4572.1724,4572.1724,100.0
2025-04-15 14:30:00,4586.2,4587.45,4586.2,4587.45,300.0,4578.3718,4579.6197,4578.3718,4579.6197,300.0
2025-04-15 14:35:00,4589.45,4589.71,4589.45,4589.71,200.0,4581.6162,4581.8758,4581.6162,4581.8758,200.0
2025-04-15 14:40:00,4589.77,4598.03,4589.77,4598.02,400.0,4581.9357,4590.1816,4581.9357,4590.1716,400.0
2025-04-15 14:45:00,4600.39,4600.39,4594.69,4600.3,710.0,4592.5376,4592.5376,4586.8473,4592.4477,710.0
2025-04-15 14:50:00,4595.61,4599.44,4593.62,4599.44,500.0,4587.7657,4591.5892,4585.7791,4591.5892,500.0
2025-04-15 14:55:00,4599.99,4600.95,4599.99,4600.95,600.0,4592.1382,4593.0966,4592.1382,4593.0966,600.0
2025-04-15 15:00:00,4593.77,4593.77,4589.49,4589.49,370.0,4585.9289,4585.9289,4581.6562,4581.6562,370.0
2025-04-15 15:05:00,4592.44,4592.98,4592.44,4592.63,498.0,4584.6011,4585.1402,4584.6011,4584.7908,498.0
2025-04-15 15:10:00,4595.93,4600.11,4595.93,4600.11,300.0,4588.0852,4592.258,4588.0852,4592.258,300.0
2025-04-15 15:15:00,4602.92,4602.92,4599.0,4600.83,700.0,4595.0632,4595.0632,4591.1499,4592.9768,700.0
2025-04-15 15:20:00,4599.99,4602.06,4597.55,4597.55,700.0,4592.1382,4594.2047,4589.7024,4589.7024,700.0
2025-04-15 15:25:00,4596.4,4596.4,4596.4,4596.4,108.0,4588.5544,4588.5544,4588.5544,4588.5544,108.0
2025-04-15 15:30:00,4607.69,4607.75,4604.18,4604.19,500.0,4599.8251,4599.885,4596.3211,4596.3311,500.0
2025-04-15 15:35:00,4604.64,4606.69,4604.63,4606.69,200.0,4596.7803,4598.8268,4596.7703,4598.8268,200.0
2025-04-15 15:40:00,4603.53,4612.7,4601.46,4611.07,937.0,4595.6722,4604.8266,4593.6057,4603.1993,937.0
2025-04-15 15:45:00,4607.38,4607.38,4607.38,4607.38,200.0,4599.5156,4599.5156,4599.5156,4599.5156,200.0
2025-04-15 15:50:00,4611.41,4615.62,4611.41,4615.61,1000.0,4603.5388,4607.7416,4603.5388,4607.7316,1000.0
2025-04-15 15:55:00,4614.28,4617.51,4610.77,4615.65,2416.0,4606.4039,4609.6283,4602.8998,4607.7715,2416.0
2025-04-16 09:30:00,4573.85,4603.52,4556.79,4600.36,2421.0,4566.0429,4595.6622,4549.012,4592.5076,2421.0
2025-04-16 09:35:00,4597.13,4601.83,4586.25,4600.68,1000.0,4589.2831,4593.9751,4578.4217,4592.8271,1000.0
2025-04-16 09:40:00,4596.08,4599.0,4588.64,4594.95,1000.0,4588.2349,4591.1499,4580.8076,4587.1069,1000.0
2025-04-16 09:45:00,4588.48,4588.48,4571.93,4576.69,800.0,4580.6479,4580.6479,4564.1261,4568.878,800.0
2025-04-16 09:50:00,4566.61,4566.61,4566.6,4566.61,200.0,4558.8152,4558.8152,4558.8052,4558.8152,200.0
2025-04-16 09:55:00,4567.11,4580.66,4567.11,4580.66,300.0,4559.3144,4572.8412,4559.3144,4572.8412,300.0
2025-04-16 10:00:00,4577.89,4577.89,4556.7,4570.77,1200.0,4570.076,4570.076,4548.9221,4562.9681,1200.0
2025-04-16 10:05:00,4563.23,4599.13,4563.23,4584.58,828.0,4555.441,4591.2797,4555.441,4576.7546,828.0
2025-04-16 10:10:00,4592.53,4592.53,4576.18,4576.18,300.0,4584.691,4584.691,4568.3689,4568.3689,300.0
2025-04-16 10:15:00,4570.71,4570.71,4570.71,4570.71,100.0,4562.9082,4562.9082,4562.9082,4562.9082,100.0
2025-04-16 10:20:00,4573.3,4594.95,4573.3,4594.95,400.0,4565.4938,4587.1069,4565.4938,4587.1069,400.0
2025-04-16 10:25:00,4590.95,4598.39,4590.95,4595.0,500.0,4583.1137,4590.541,4583.1137,4587.1568,500.0
2025-04-16 10:30:00,4594.7,4594.7,4584.87,4584.97,720.0,4586.8573,4586.8573,4577.0441,4577.1439,720.0
2025-04-16 10:35:00,4586.63,4586.63,4583.82,4583.82,200.0,4578.8011,4578.8011,4575.9958,4575.9958,200.0
2025-04-16 10:40:00,4583.82,4597.34,4583.82,4593.94,500.0,4575.9958,4589.4928,4575.9958,4586.0986,500.0
2025-04-16 10:45:00,4591.63,4591.63,4589.33,4589.33,300.0,4583.7925,4583.7925,4581.4964,4581.4964,300.0
2025-04-16 10:50:00,4591.53,4591.53,4589.33,4589.33,200.0,4583.6927,4583.6927,4581.4964,4581.4964,200.0
2025-04-16 10:55:00,4589.33,4589.33,4589.33,4589.33,0.0,4581.4964,4581.4964,4581.4964,4581.4964,0.0
2025-04-16 11:00:00,4595.0,4598.5,4591.69,4593.47,1000.0,4587.1568,4590.6508,4583.8524,4585.6294,1000.0
2025-04-16 11:05:00,4594.36,4606.87,4594.35,4598.66,1211.0,4586.5179,4599.0065,4586.5079,4590.8105,1211.0
2025-04-16 11:10:00,4599.0,4608.81,4597.92,4604.49,1456.0,4591.1499,4600.9432,4590.0718,4596.6306,1456.0
2025-04-16 11:15:00,4602.49,4604.05,4592.34,4604.05,900.0,4594.634,4596.1913,4584.5013,4596.1913,900.0
2025-04-16 11:20:00,4607.17,4607.17,4607.17,4607.17,100.0,4599.306,4599.306,4599.306,4599.306,100.0
2025-04-16 11:25:00,4609.24,4627.76,4609.24,4611.39,300.0,4601.3725,4619.8608,4601.3725,4603.5188,300.0
2025-04-16 11:30:00,4604.82,4610.8,4604.81,4610.8,300.0,4596.96,4602.9298,4596.95,4602.9298,300.0
2025-04-16 11:35:00,4610.96,4610.96,4610.96,4610.96,100.0,4603.0895,4603.0895,4603.0895,4603.0895,100.0
2025-04-16 11:40:00,4611.98,4611.98,4608.1,4608.1,200.0,4604.1078,4604.1078,4600.2344,4600.2344,200.0
2025-04-16 11:45:00,4610.7,4610.7,4601.38,4601.39,805.0,4602.83,4602.83,4593.5259,4593.5359,805.0
2025-04-16 11:50:00,4601.39,4601.39,4597.92,4597.92,300.0,4593.5359,4593.5359,4590.0718,4590.0718,300.0
2025-04-16 11:55:00,4593.53,4593.53,4593.53,4593.53,100.0,4585.6893,4585.6893,4585.6893,4585.6893,100.0
2025-04-16 12:00:00,4594.14,4594.14,4594.14,4594.14,100.0,4586.2982,4586.2982,4586.2982,4586.2982,100.0
2025-04-16 12:05:00,4594.3,4594.3,4590.37,4594.05,400.0,4586.458,4586.458,4582.5347,4586.2084,400.0
2025-04-16 12:10:00,4594.05,4594.05,4594.05,4594.05,0.0,4586.2084,4586.2084,4586.2084,4586.2084,0.0
2025-04-16 12:15:00,4596.29,4596.29,4596.29,4596.29,246.0,4588.4446,4588.4446,4588.4446,4588.4446,246.0
2025-04-16 12:20:00,4597.83,4599.0,4597.83,4599.0,200.0,4589.9819,4591.1499,4589.9819,4591.1499,200.0
2025-04-16 12:25:00,4599.67,4609.58,4599.67,4604.15,400.0,4591.8188,4601.7119,4591.8188,4596.2911,400.0
2025-04-16 12:30:00,4605.63,4609.58,4598.44,4608.09,800.0,4597.7686,4601.7119,4590.5909,4600.2244,800.0
2025-04-16 12:35:00,4597.02,4597.02,4596.98,4596.98,200.0,4589.1733,4589.1733,4589.1334,4589.1334,200.0
2025-04-16 12:40:00,4595.74,4597.66,4595.74,4597.66,200.0,4587.8955,4589.8122,4587.8955,4589.8122,200.0
2025-04-16 12:45:00,4600.67,4600.67,4593.77,4594.65,508.0,4592.8171,4592.8171,4585.9289,4586.8074,508.0
2025-04-16 12:50:00,4594.65,4594.65,4587.18,4587.19,400.0,4586.8074,4586.8074,4579.3501,4579.3601,400.0
2025-04-16 12:55:00,4599.61,4599.61,4596.43,4596.43,200.0,4591.7589,4591.7589,4588.5843,4588.5843,200.0
2025-04-16 13:00:00,4595.82,4595.83,4595.82,4595.83,200.0,4587.9754,4587.9853,4587.9754,4587.9853,200.0
2025-04-16 13:05:00,4596.3,4600.24,4596.3,4599.0,400.0,4588.4545,4592.3878,4588.4545,4591.1499,400.0
2025-04-16 13:10:00,4596.91,4597.91,4596.91,4597.91,200.0,4589.0635,4590.0618,4589.0635,4590.0618,200.0
2025-04-16 13:15:00,4597.91,4597.91,4597.91,4597.91,0.0,4590.0618,4590.0618,4590.0618,4590.0618,0.0
2025-04-16 13:20:00,4601.23,4601.23,4601.22,4601.23,100.0,4593.3761,4593.3761,4593.3661,4593.3761,100.0
2025-04-16 13:25:00,4596.1,4603.2,4596.1,4603.2,230.0,4588.2549,4595.3428,4588.2549,4595.3428,230.0
2025-04-16 13:30:00,4587.01,4587.01,4578.59,4578.9,300.0,4579.1804,4579.1804,4570.7748,4571.0842,300.0
2025-04-16 13:35:00,4573.26,4573.26,4573.25,4573.26,100.0,4565.4539,4565.4539,4565.4439,4565.4539,100.0
2025-04-16 13:40:00,4555.59,4555.59,4550.4,4553.11,400.0,4547.814,4547.814,4542.6329,4545.3383,400.0
2025-04-16 13:45:00,4543.76,4543.76,4538.32,4542.0,300.0,4536.0042,4536.0042,4530.5735,4534.2472,300.0
2025-04-16 13:50:00,4536.71,4548.22,4536.71,4548.22,400.0,4528.9663,4540.4566,4528.9663,4540.4566,400.0
2025-04-16 13:55:00,4537.11,4537.11,4528.46,4528.46,400.0,4529.3656,4529.3656,4520.7303,4520.7303,400.0
2025-04-16 14:00:00,4534.2,4534.2,4523.69,4525.24,300.0,4526.4605,4526.4605,4515.9685,4517.5158,300.0
2025-04-16 14:05:00,4530.35,4531.46,4530.35,4531.46,200.0,4522.6171,4523.7252,4522.6171,4523.7252,200.0
2025-04-16 14:10:00,4531.46,4531.46,4531.46,4531.46,0.0,4523.7252,4523.7252,4523.7252,4523.7252,0.0
2025-04-16 14:15:00,4537.98,4537.98,4525.47,4533.79,700.0,4530.2341,4530.2341,4517.7454,4526.0512,700.0
2025-04-16 14:20:00,4548.92,4555.04,4548.92,4555.04,200.0,4541.1554,4547.265,4541.1554,4547.265,200.0
2025-04-16 14:25:00,4547.48,4556.67,4547.47,4549.86,300.0,4539.7179,4548.8922,4539.7079,4542.0938,300.0
2025-04-16 14:30:00,4547.68,4547.68,4547.68,4547.68,100.0,4539.9175,4539.9175,4539.9175,4539.9175,100.0
2025-04-16 14:35:00,4544.8,4544.8,4540.32,4540.32,300.0,4537.0425,4537.0425,4532.5701,4532.5701,300.0
2025-04-16 14:40:00,4540.32,4540.32,4540.32,4540.32,0.0,4532.5701,4532.5701,4532.5701,4532.5701,0.0
2025-04-16 14:45:00,4555.93,4555.93,4523.8,4533.47,1487.0,4548.1535,4548.1535,4516.0783,4525.7318,1487.0
2025-04-16 14:50:00,4530.58,4532.73,4523.77,4531.85,1100.0,4522.8467,4524.9931,4516.0483,4524.1146,1100.0
2025-04-16 14:55:00,4528.26,4528.26,4520.0,4520.0,200.0,4520.5307,4520.5307,4512.2848,4512.2848,200.0
2025-04-16 15:00:00,4521.14,4521.14,4513.93,4513.93,500.0,4513.4228,4513.4228,4506.2251,4506.2251,500.0
2025-04-16 15:05:00,4515.0,4515.38,4515.0,4515.38,200.0,4507.2933,4507.6727,4507.2933,4507.6727,200.0
2025-04-16 15:10:00,4510.0,4510.93,4500.0,4510.93,742.0,4502.3019,4503.2303,4492.3189,4503.2303,742.0
2025-04-16 15:15:00,4517.85,4519.18,4509.01,4512.69,700.0,4510.1385,4511.4662,4501.3135,4504.9873,700.0
2025-04-16 15:20:00,4509.0,4511.22,4504.09,4511.22,600.0,4501.3036,4503.5198,4496.4019,4503.5198,600.0
2025-04-16 15:25:00,4491.77,4508.37,4491.76,4503.06,1200.0,4484.103,4500.6746,4484.093,4495.3737,1200.0
2025-04-16 15:30:00,4508.54,4512.03,4502.53,4511.03,1088.0,4500.8443,4504.3284,4494.8446,4503.3301,1088.0
2025-04-16 15:35:00,4518.42,4518.42,4518.42,4518.42,100.0,4510.7075,4510.7075,4510.7075,4510.7075,100.0
2025-04-16 15:40:00,4517.77,4519.91,4510.63,4517.61,1100.0,4510.0586,4512.1949,4502.9308,4509.8989,1100.0
2025-04-16 15:45:00,4524.02,4524.02,4513.67,4514.04,600.0,4516.2979,4516.2979,4505.9656,4506.335,600.0
2025-04-16 15:50:00,4524.8,4529.43,4524.8,4529.43,300.0,4517.0766,4521.6987,4517.0766,4521.6987,300.0
2025-04-16 15:55:00,4535.07,4557.81,4532.36,4544.48,3947.0,4527.3291,4550.0302,4524.6237,4536.723,3947.0
2025-04-17 09:30:00,4586.58,4592.82,4556.65,4592.82,14661.0,4578.7511,4584.9805,4548.8722,4584.9805,14661.0
2025-04-17 09:35:00,4599.26,4599.26,4565.67,4566.02,1410.0,4591.4095,4591.4095,4557.8768,4558.2262,1410.0
2025-04-17 09:40:00,4554.73,4572.93,4549.93,4549.93,500.0,4546.9555,4565.1244,4542.1637,4542.1637,500.0
2025-04-17 09:45:00,4553.51,4567.73,4534.65,4567.73,400.0,4545.7376,4559.9333,4526.9098,4559.9333,400.0
2025-04-17 09:50:00,4577.24,4578.58,4577.24,4578.58,200.0,4569.4271,4570.7648,4569.4271,4570.7648,200.0
2025-04-17 09:55:00,4562.3,4571.47,4538.58,4571.47,700.0,4554.5126,4563.6669,4530.8331,4563.6669,700.0
2025-04-17 10:00:00,4572.0,4579.72,4569.74,4574.68,1299.0,4564.196,4571.9028,4561.9399,4566.8714,1299.0
2025-04-17 10:05:00,4573.18,4573.18,4573.18,4573.18,100.0,4565.374,4565.374,4565.374,4565.374,100.0
2025-04-17 10:10:00,4546.74,4567.22,4546.74,4562.52,331.0,4538.9791,4559.4242,4538.9791,4554.7322,331.0
2025-04-17 10:15:00,4546.68,4546.68,4546.67,4546.68,100.0,4538.9192,4538.9192,4538.9093,4538.9192,100.0
2025-04-17 10:20:00,4550.34,4552.76,4533.56,4533.56,800.0,4542.573,4544.9889,4525.8216,4525.8216,800.0
2025-04-17 10:25:00,4535.64,4535.64,4528.37,4528.37,420.0,4527.8981,4527.8981,4520.6405,4520.6405,420.0
2025-04-17 10:30:00,4532.21,4532.21,4516.62,4529.58,600.0,4524.4739,4524.4739,4508.9106,4521.8484,600.0
2025-04-17 10:35:00,4526.17,4526.17,4524.36,4524.36,200.0,4518.4443,4518.4443,4516.6373,4516.6373,200.0
2025-04-17 10:40:00,4546.2,4547.21,4546.2,4547.2,300.0,4538.4401,4539.4483,4538.4401,4539.4384,300.0
2025-04-17 10:45:00,4542.22,4546.89,4542.22,4546.89,300.0,4534.4669,4539.1289,4534.4669,4539.1289,300.0
2025-04-17 10:50:00,4546.89,4546.89,4546.89,4546.89,0.0,4539.1289,4539.1289,4539.1289,4539.1289,0.0
2025-04-17 10:55:00,4540.07,4540.07,4529.11,4529.11,300.0,4532.3205,4532.3205,4521.3792,4521.3792,300.0
2025-04-17 11:00:00,4535.6,4535.6,4535.08,4535.08,200.0,4527.8582,4527.8582,4527.339,4527.339,200.0
2025-04-17 11:05:00,4541.43,4564.72,4541.43,4559.74,400.0,4533.6782,4556.9285,4533.6782,4551.957,400.0
2025-04-17 11:10:00,4556.22,4556.22,4556.21,4556.22,100.0,4548.443,4548.443,4548.433,4548.443,100.0
2025-04-17 11:15:00,4561.48,4565.89,4560.8,4565.89,300.0,4553.694,4558.0965,4553.0151,4558.0965,300.0
2025-04-17 11:20:00,4559.96,4559.96,4559.86,4559.86,200.0,4552.1766,4552.1766,4552.0767,4552.0767,200.0
2025-04-17 11:25:00,4558.82,4558.83,4546.04,4546.05,300.0,4551.0385,4551.0485,4538.2803,4538.2903,300.0
2025-04-17 11:30:00,4547.48,4566.89,4547.48,4560.66,509.0,4539.7179,4559.0947,4539.7179,4552.8754,509.0
2025-04-17 11:35:00,4562.85,4564.87,4562.85,4564.87,201.0,4555.0616,4557.0782,4555.0616,4557.0782,201.0
2025-04-17 11:40:00,4578.11,4578.11,4569.74,4569.74,300.0,4570.2956,4570.2956,4561.9399,4561.9399,300.0
2025-04-17 11:45:00,4566.85,4574.83,4566.85,4574.83,200.0,4559.0548,4567.0212,4559.0548,4567.0212,200.0
2025-04-17 11:50:00,4569.74,4572.67,4569.74,4572.67,200.0,4561.9399,4564.8649,4561.9399,4564.8649,200.0
2025-04-17 11:55:00,4572.67,4572.67,4572.67,4572.67,0.0,4564.8649,4564.8649,4564.8649,4564.8649,0.0
2025-04-17 12:00:00,4572.67,4572.67,4572.67,4572.67,0.0,4564.8649,4564.8649,4564.8649,4564.8649,0.0
2025-04-17 12:05:00,4575.92,4575.93,4575.92,4575.92,100.0,4568.1093,4568.1193,4568.1093,4568.1093,100.0
2025-04-17 12:10:00,4566.88,4566.88,4560.69,4560.69,400.0,4559.0848,4559.0848,4552.9053,4552.9053,400.0
2025-04-17 12:15:00,4574.6,4581.41,4574.59,4581.41,300.0,4566.7916,4573.59,4566.7816,4573.59,300.0
2025-04-17 12:20:00,4573.53,4573.53,4573.53,4573.53,100.0,4565.7234,4565.7234,4565.7234,4565.7234,100.0
2025-04-17 12:25:00,4580.0,4587.4,4580.0,4587.4,400.0,4572.1824,4579.5697,4572.1824,4579.5697,400.0
2025-04-17 12:30:00,4577.26,4578.65,4577.26,4578.65,200.0,4569.447,4570.8347,4569.447,4570.8347,200.0
2025-04-17 12:35:00,4578.65,4578.65,4578.65,4578.65,0.0,4570.8347,4570.8347,4570.8347,4570.8347,0.0
2025-04-17 12:40:00,4578.65,4578.65,4578.65,4578.65,0.0,4570.8347,4570.8347,4570.8347,4570.8347,0.0
2025-04-17 12:45:00,4577.77,4577.77,4577.77,4577.77,100.0,4569.9562,4569.9562,4569.9562,4569.9562,100.0
2025-04-17 12:50:00,4577.77,4577.77,4577.77,4577.77,0.0,4569.9562,4569.9562,4569.9562,4569.9562,0.0
2025-04-17 12:55:00,4585.46,4594.65,4585.46,4592.74,800.0,4577.633,4586.8074,4577.633,4584.9006,800.0
2025-04-17 13:00:00,4592.73,4592.73,4585.46,4585.46,300.0,4584.8906,4584.8906,4577.633,4577.633,300.0
2025-04-17 13:05:00,4586.38,4586.38,4581.88,4585.18,830.0,4578.5515,4578.5515,4574.0592,4577.3535,830.0
2025-04-17 13:10:00,4578.91,4578.91,4578.91,4578.91,100.0,4571.0942,4571.0942,4571.0942,4571.0942,100.0
2025-04-17 13:15:00,4565.2,4573.29,4565.2,4573.28,230.0,4557.4076,4565.4838,4557.4076,4565.4738,230.0
2025-04-17 13:20:00,4573.93,4573.93,4573.92,4573.93,100.0,4566.1227,4566.1227,4566.1127,4566.1227,100.0
2025-04-17 13:25:00,4573.85,4573.85,4569.68,4569.68,200.0,4566.0429,4566.0429,4561.88,4561.88,200.0
2025-04-17 13:30:00,4576.8,4576.8,4576.14,4576.14,205.0,4568.9878,4568.9878,4568.329,4568.329,205.0
2025-04-17 13:35:00,4576.14,4576.14,4576.14,4576.14,0.0,4568.329,4568.329,4568.329,4568.329,0.0
2025-04-17 13:40:00,4576.14,4576.14,4576.14,4576.14,0.0,4568.329,4568.329,4568.329,4568.329,0.0
2025-04-17 13:45:00,4589.0,4589.0,4589.0,4589.0,100.0,4581.167,4581.167,4581.167,4581.167,100.0
2025-04-17 13:50:00,4587.29,4589.67,4587.29,4589.67,200.0,4579.4599,4581.8359,4579.4599,4581.8359,200.0
2025-04-17 13:55:00,4591.18,4591.18,4591.18,4591.18,100.0,4583.3433,4583.3433,4583.3433,4583.3433,100.0
2025-04-17 14:00:00,4587.29,4603.47,4587.29,4599.0,800.0,4579.4599,4595.6123,4579.4599,4591.1499,800.0
2025-04-17 14:05:00,4603.4,4603.4,4595.42,4602.66,700.0,4595.5424,4595.5424,4587.576,4594.8037,700.0
2025-04-17 14:10:00,4598.81,4601.09,4598.81,4601.09,200.0,4590.9603,4593.2364,4590.9603,4593.2364,200.0
2025-04-17 14:15:00,4601.09,4601.09,4601.09,4601.09,0.0,4593.2364,4593.2364,4593.2364,4593.2364,0.0
2025-04-17 14:20:00,4603.4,4603.4,4603.4,4603.4,100.0,4595.5424,4595.5424,4595.5424,4595.5424,100.0
2025-04-17 14:25:00,4603.03,4603.03,4597.62,4597.63,342.0,4595.1731,4595.1731,4589.7723,4589.7823,342.0
2025-04-17 14:30:00,4599.37,4604.59,4599.37,4602.68,720.0,4591.5193,4596.7304,4591.5193,4594.8237,720.0
2025-04-17 14:35:00,4597.32,4603.0,4597.32,4603.0,1688.0,4589.4728,4595.1431,4589.4728,4595.1431,1688.0
2025-04-17 14:40:00,4599.0,4599.0,4597.62,4597.62,300.0,4591.1499,4591.1499,4589.7723,4589.7723,300.0
2025-04-17 14:45:00,4598.86,4599.12,4593.56,4593.56,700.0,4591.0102,4591.2697,4585.7192,4585.7192,700.0
2025-04-17 14:50:00,4581.73,4585.11,4580.54,4580.54,400.0,4573.9094,4577.2836,4572.7214,4572.7214,400.0
2025-04-17 14:55:00,4591.61,4591.61,4583.79,4583.79,300.0,4583.7726,4583.7726,4575.9659,4575.9659,300.0
2025-04-17 15:00:00,4584.25,4586.46,4581.92,4584.36,1500.0,4576.4251,4578.6313,4574.0991,4576.5349,1500.0
2025-04-17 15:05:00,4574.99,4581.57,4574.99,4576.42,605.0,4567.1809,4573.7497,4567.1809,4568.6085,605.0
2025-04-17 15:10:00,4576.64,4576.64,4566.66,4568.61,399.0,4568.8281,4568.8281,4558.8651,4560.8118,399.0
2025-04-17 15:15:00,4576.56,4576.56,4576.55,4576.56,100.0,4568.7482,4568.7482,4568.7383,4568.7482,100.0
2025-04-17 15:20:00,4572.98,4580.21,4569.86,4580.21,300.0,4565.1744,4572.392,4562.0597,4572.392,300.0
2025-04-17 15:25:00,4580.17,4580.17,4580.17,4580.17,100.0,4572.3521,4572.3521,4572.3521,4572.3521,100.0
2025-04-17 15:30:00,4570.28,4580.44,4570.27,4580.44,600.0,4562.479,4572.6216,4562.469,4572.6216,600.0
2025-04-17 15:35:00,4580.44,4581.88,4574.12,4580.39,786.0,4572.6216,4574.0592,4566.3124,4572.5717,786.0
2025-04-17 15:40:00,4583.11,4583.11,4568.09,4568.09,591.0,4575.2871,4575.2871,4560.2927,4560.2927,591.0
2025-04-17 15:45:00,4577.44,4584.19,4570.97,4570.97,758.0,4569.6267,4576.3652,4563.1678,4563.1678,758.0
2025-04-17 15:50:00,4562.72,4572.4,4562.71,4572.4,200.0,4554.9319,4564.5953,4554.9219,4564.5953,200.0
2025-04-17 15:55:00,4566.69,4579.73,4566.09,4576.75,2703.0,4558.8951,4571.9128,4558.2961,4568.9379,2703.0
2025-04-21 09:30:00,4566.64,4578.81,4547.36,4578.81,1805.0,4558.8452,4570.9944,4539.5981,4570.9944,1805.0
2025-04-21 09:35:00,4538.24,4539.32,4538.24,4539.32,200.0,4530.4936,4531.5718,4530.4936,4531.5718,200.0
2025-04-21 09:40:00,4530.0,4536.71,4523.3,4531.2,410.0,4522.2677,4528.9663,4515.5792,4523.4657,410.0
2025-04-21 09:45:00,4525.02,4536.89,4525.01,4536.89,209.0,4517.2962,4529.146,4517.2862,4529.146,209.0
2025-04-21 09:50:00,4530.96,4530.96,4530.96,4530.96,100.0,4523.2261,4523.2261,4523.2261,4523.2261,100.0
2025-04-21 09:55:00,4523.96,4523.96,4513.26,4513.26,200.0,4516.238,4516.238,4505.5563,4505.5563,200.0
2025-04-21 10:00:00,4513.26,4513.26,4513.26,4513.26,0.0,4505.5563,4505.5563,4505.5563,4505.5563,0.0
2025-04-21 10:05:00,4491.55,4491.55,4482.51,4490.72,1020.0,4483.8833,4483.8833,4474.8588,4483.0548,1020.0
2025-04-21 10:10:00,4495.0,4495.0,4489.36,4489.56,400.0,4487.3275,4487.3275,4481.6971,4481.8967,400.0
2025-04-21 10:15:00,4475.56,4479.81,4465.0,4469.55,1333.0,4467.9206,4472.1634,4457.3787,4461.9209,1333.0
2025-04-21 10:20:00,4458.11,4459.66,4450.45,4450.45,400.0,4450.5004,4452.0478,4442.8535,4442.8535,400.0
2025-04-21 10:25:00,4460.46,4470.57,4459.71,4470.57,600.0,4452.8464,4462.9392,4452.0977,4462.9392,600.0
2025-04-21 10:30:00,4462.97,4469.73,4450.01,4450.05,900.0,4455.3521,4462.1006,4442.4142,4442.4542,900.0
2025-04-21 10:35:00,4472.41,4472.41,4472.41,4472.41,200.0,4464.776,4464.776,4464.776,4464.776,200.0
2025-04-21 10:40:00,4471.48,4471.48,4471.48,4471.48,848.0,4463.8476,4463.8476,4463.8476,4463.8476,848.0
2025-04-21 10:45:00,4469.59,4478.28,4465.97,4465.97,334.0,4461.9608,4470.636,4458.347,4458.347,334.0
2025-04-21 10:50:00,4470.48,4470.49,4470.48,4470.49,245.0,4462.8493,4462.8593,4462.8493,4462.8593,245.0
2025-04-21 10:55:00,4472.52,4472.52,4460.0,4468.95,505.0,4464.8858,4464.8858,4452.3872,4461.3219,505.0
2025-04-21 11:00:00,4468.95,4468.95,4468.95,4468.95,0.0,4461.3219,4461.3219,4461.3219,4461.3219,0.0
2025-04-21 11:05:00,4478.39,4478.39,4478.39,4478.39,184.0,4470.7458,4470.7458,4470.7458,4470.7458,184.0
2025-04-21 11:10:00,4461.02,4461.02,4461.02,4461.02,100.0,4453.4055,4453.4055,4453.4055,4453.4055,100.0
2025-04-21 11:15:00,4458.99,4458.99,4458.99,4458.99,100.0,4451.3789,4451.3789,4451.3789,4451.3789,100.0
2025-04-21 11:20:00,4457.35,4457.97,4457.35,4457.97,363.0,4449.7417,4450.3607,4449.7417,4450.3607,363.0
2025-04-21 11:25:00,4451.33,4451.33,4435.42,4435.42,2400.0,4443.732,4443.732,4427.8492,4427.8492,2400.0
2025-04-21 11:30:00,4430.0,4434.99,4426.61,4428.66,1200.0,4422.4384,4427.4199,4419.0542,4421.1007,1200.0
2025-04-21 11:35:00,4435.0,4435.0,4435.0,4435.0,100.0,4427.4299,4427.4299,4427.4299,4427.4299,100.0
2025-04-21 11:40:00,4429.26,4434.95,4429.25,4432.96,600.0,4421.6997,4427.38,4421.6897,4425.3934,600.0
2025-04-21 11:45:00,4416.19,4416.19,4416.18,4416.19,200.0,4408.652,4408.652,4408.642,4408.652,200.0
2025-04-21 11:50:00,4417.72,4417.72,4409.61,4410.03,2514.0,4410.1794,4410.1794,4402.0832,4402.5025,2514.0
2025-04-21 11:55:00,4404.93,4407.42,4397.3,4397.3,1000.0,4397.4112,4399.8969,4389.7942,4389.7942,1000.0
2025-04-21 12:00:00,4414.53,4422.28,4414.53,4422.28,300.0,4406.9948,4414.7316,4406.9948,4414.7316,300.0
2025-04-21 12:05:00,4424.85,4424.85,4424.84,4424.85,100.0,4417.2972,4417.2972,4417.2872,4417.2972,100.0
2025-04-21 12:10:00,4425.38,4427.33,4420.85,4427.32,1400.0,4417.8263,4419.773,4413.304,4419.763,1400.0
2025-04-21 12:15:00,4420.57,4420.88,4420.57,4420.88,200.0,4413.0245,4413.334,4413.0245,4413.334,200.0
2025-04-21 12:20:00,4416.28,4416.36,4416.27,4416.36,300.0,4408.7418,4408.8217,4408.7318,4408.8217,300.0
2025-04-21 12:25:00,4412.56,4413.19,4392.37,4401.3,2500.0,4405.0282,4405.6571,4384.8726,4393.7874,2500.0
2025-04-21 12:30:00,4398.23,4408.97,4393.7,4401.24,1600.0,4390.7226,4401.4443,4386.2004,4393.7275,1600.0
2025-04-21 12:35:00,4401.07,4414.55,4401.07,4414.55,1400.0,4393.5578,4407.0148,4393.5578,4407.0148,1400.0
2025-04-21 12:40:00,4420.31,4420.31,4414.44,4419.47,400.0,4412.7649,4412.7649,4406.905,4411.9264,400.0
2025-04-21 12:45:00,4410.7,4410.7,4410.7,4410.7,100.0,4403.1713,4403.1713,4403.1713,4403.1713,100.0
2025-04-21 12:50:00,4403.36,4403.36,4403.36,4403.36,100.0,4395.8439,4395.8439,4395.8439,4395.8439,100.0
2025-04-21 12:55:00,4402.12,4410.17,4396.08,4410.17,678.0,4394.606,4402.6423,4388.5763,4402.6423,678.0
2025-04-21 13:00:00,4401.95,4402.99,4383.05,4383.05,600.0,4394.4363,4395.4745,4375.5685,4375.5685,600.0
2025-04-21 13:05:00,4371.12,4371.12,4371.11,4371.12,159.0,4363.6589,4363.6589,4363.6489,4363.6589,159.0
2025-04-21 13:10:00,4390.32,4390.32,4390.32,4390.32,100.0,4382.8261,4382.8261,4382.8261,4382.8261,100.0
2025-04-21 13:15:00,4391.82,4392.94,4386.3,4392.94,902.0,4384.3236,4385.4417,4378.813,4385.4417,902.0
2025-04-21 13:20:00,4392.94,4392.94,4392.94,4392.94,0.0,4385.4417,4385.4417,4385.4417,4385.4417,0.0
2025-04-21 13:25:00,4392.58,4392.58,4392.58,4392.58,100.0,4385.0823,4385.0823,4385.0823,4385.0823,100.0
2025-04-21 13:30:00,4392.58,4392.58,4392.58,4392.58,0.0,4385.0823,4385.0823,4385.0823,4385.0823,0.0
2025-04-21 13:35:00,4392.58,4392.58,4392.58,4392.58,0.0,4385.0823,4385.0823,4385.0823,4385.0823,0.0
2025-04-21 13:40:00,4403.7,4403.7,4395.86,4403.13,300.0,4396.1833,4396.1833,4388.3567,4395.6143,300.0
2025-04-21 13:45:00,4403.13,4403.13,4403.13,4403.13,0.0,4395.6143,4395.6143,4395.6143,4395.6143,0.0
2025-04-21 13:50:00,4403.13,4403.13,4403.13,4403.13,0.0,4395.6143,4395.6143,4395.6143,4395.6143,0.0
2025-04-21 13:55:00,4394.0,4394.0,4392.55,4392.55,200.0,4386.4999,4386.4999,4385.0523,4385.0523,200.0
2025-04-21 14:00:00,4382.0,4404.9,4382.0,4394.4,900.0,4374.5203,4397.3812,4374.5203,4386.8992,900.0
2025-04-21 14:05:00,4394.74,4394.75,4394.74,4394.74,200.0,4387.2386,4387.2486,4387.2386,4387.2386,200.0
2025-04-21 14:10:00,4398.15,4400.45,4398.15,4400.45,400.0,4390.6428,4392.9388,4390.6428,4392.9388,400.0
2025-04-21 14:15:00,4401.97,4401.97,4401.06,4401.06,500.0,4394.4562,4394.4562,4393.5478,4393.5478,500.0
2025-04-21 14:20:00,4402.45,4402.45,4397.22,4397.22,400.0,4394.9354,4394.9354,4389.7144,4389.7144,400.0
2025-04-21 14:25:00,4400.0,4405.73,4400.0,4405.73,809.0,4392.4896,4398.2098,4392.4896,4398.2098,809.0
2025-04-21 14:30:00,4409.03,4409.59,4404.05,4404.05,886.0,4401.5042,4402.0632,4396.5327,4396.5327,886.0
2025-04-21 14:35:00,4403.51,4403.51,4403.5,4403.51,100.0,4395.9936,4395.9936,4395.9836,4395.9936,100.0
2025-04-21 14:40:00,4398.66,4402.94,4398.66,4402.94,300.0,4391.1519,4395.4246,4391.1519,4395.4246,300.0
2025-04-21 14:45:00,4399.55,4402.06,4399.55,4400.22,400.0,4392.0404,4394.5461,4392.0404,4392.7092,400.0
2025-04-21 14:50:00,4400.46,4400.46,4394.19,4394.19,300.0,4392.9488,4392.9488,4386.6895,4386.6895,300.0
2025-04-21 14:55:00,4394.19,4394.19,4394.19,4394.19,0.0,4386.6895,4386.6895,4386.6895,4386.6895,0.0
2025-04-21 15:00:00,4399.48,4400.04,4399.48,4400.04,600.0,4391.9705,4392.5295,4391.9705,4392.5295,600.0
2025-04-21 15:05:00,4400.0,4401.58,4399.72,4401.58,500.0,4392.4896,4394.0669,4392.2101,4394.0669,500.0
2025-04-21 15:10:00,4401.36,4401.37,4400.0,4400.04,800.0,4393.8473,4393.8573,4392.4896,4392.5295,800.0
2025-04-21 15:15:00,4398.91,4398.91,4398.18,4398.18,300.0,4391.4015,4391.4015,4390.6727,4390.6727,300.0
2025-04-21 15:20:00,4400.1,4400.88,4400.1,4400.88,700.0,4392.5894,4393.3681,4392.5894,4393.3681,700.0
2025-04-21 15:25:00,4401.27,4401.27,4401.27,4401.27,100.0,4393.7574,4393.7574,4393.7574,4393.7574,100.0
2025-04-21 15:30:00,4401.86,4406.12,4400.54,4405.86,700.0,4394.3464,4398.5992,4393.0287,4398.3396,700.0
2025-04-21 15:35:00,4411.76,4416.2,4411.75,4414.89,913.0,4404.2295,4408.662,4404.2196,4407.3542,913.0
2025-04-21 15:40:00,4416.58,4416.58,4411.98,4411.98,756.0,4409.0413,4409.0413,4404.4492,4404.4492,756.0
2025-04-21 15:45:00,4407.74,4407.74,4407.74,4407.74,100.0,4400.2164,4400.2164,4400.2164,4400.2164,100.0
2025-04-21 15:50:00,4408.59,4414.8,4405.28,4414.8,1510.0,4401.0649,4407.2643,4397.7606,4407.2643,1510.0
2025-04-21 15:55:00,4421.5,4439.93,4420.53,4437.63,3050.0,4413.9529,4432.3515,4412.9846,4430.0554,3050.0
2025-04-22 09:30:00,4465.0,4524.39,4456.92,4476.14,3117.0,4457.3787,4516.6673,4449.3125,4468.4996,3117.0
2025-04-22 09:35:00,4476.14,4524.0,4474.25,4474.26,1346.0,4468.4996,4516.278,4466.6129,4466.6229,1346.0
2025-04-22 09:40:00,4499.0,4499.0,4499.0,4499.0,100.0,4491.3206,4491.3206,4491.3206,4491.3206,100.0
2025-04-22 09:45:00,4509.2,4517.0,4485.76,4507.94,1300.0,4501.5032,4509.2899,4478.1032,4500.2454,1300.0
2025-04-22 09:50:00,4499.0,4508.43,4492.7,4508.43,500.0,4491.3206,4500.7345,4485.0314,4500.7345,500.0
2025-04-22 09:55:00,4510.0,4540.04,4510.0,4540.04,402.0,4502.3019,4532.2906,4502.3019,4532.2906,402.0
2025-04-22 10:00:00,4539.3,4540.71,4524.12,4524.12,734.0,4531.5518,4532.9594,4516.3978,4516.3978,734.0
2025-04-22 10:05:00,4520.63,4520.63,4520.63,4520.63,100.0,4512.9137,4512.9137,4512.9137,4512.9137,100.0
2025-04-22 10:10:00,4531.21,4537.31,4524.2,4535.19,1000.0,4523.4756,4529.5652,4516.4776,4527.4489,1000.0
2025-04-22 10:15:00,4519.98,4535.21,4519.97,4535.21,400.0,4512.2648,4527.4688,4512.2548,4527.4688,400.0
2025-04-22 10:20:00,4530.11,4534.81,4525.09,4530.65,845.0,4522.3775,4527.0695,4517.3661,4522.9166,845.0
2025-04-22 10:25:00,4530.0,4532.67,4523.19,4523.19,400.0,4522.2677,4524.9332,4515.4693,4515.4693,400.0
2025-04-22 10:30:00,4528.6,4534.02,4528.6,4534.02,490.0,4520.8701,4526.2809,4520.8701,4526.2809,490.0
2025-04-22 10:35:00,4533.5,4542.63,4532.04,4542.63,505.0,4525.7617,4534.8762,4524.3042,4534.8762,505.0
2025-04-22 10:40:00,4543.91,4543.91,4540.15,4540.15,200.0,4536.154,4536.154,4532.4004,4532.4004,200.0
2025-04-22 10:45:00,4558.09,4558.09,4548.28,4550.46,415.0,4550.3098,4550.3098,4540.5165,4542.6928,415.0
2025-04-22 10:50:00,4545.35,4548.74,4545.34,4548.74,200.0,4537.5915,4540.9757,4537.5815,4540.9757,200.0
2025-04-22 10:55:00,4553.42,4553.42,4552.7,4552.7,662.0,4545.6477,4545.6477,4544.929,4544.929,662.0
2025-04-22 11:00:00,4560.08,4560.92,4559.62,4560.92,400.0,4552.2964,4553.1349,4551.8372,4553.1349,400.0
2025-04-22 11:05:00,4560.92,4560.92,4560.92,4560.92,0.0,4553.1349,4553.1349,4553.1349,4553.1349,0.0
2025-04-22 11:10:00,4566.93,4570.24,4562.37,4567.0,1102.0,4559.1347,4562.439,4554.5825,4559.2046,1102.0
2025-04-22 11:15:00,4566.89,4566.89,4566.89,4566.89,100.0,4559.0947,4559.0947,4559.0947,4559.0947,100.0
2025-04-22 11:20:00,4565.47,4565.47,4565.47,4565.47,200.0,4557.6772,4557.6772,4557.6772,4557.6772,200.0
2025-04-22 11:25:00,4561.25,4565.48,4561.25,4563.35,767.0,4553.4644,4557.6872,4553.4644,4555.5608,767.0
2025-04-22 11:30:00,4559.17,4559.17,4557.54,4557.54,200.0,4551.3879,4551.3879,4549.7607,4549.7607,200.0
2025-04-22 11:35:00,4562.23,4565.0,4556.86,4556.86,580.0,4554.4427,4557.208,4549.0819,4549.0819,580.0
2025-04-22 11:40:00,4561.42,4561.42,4549.81,4549.81,342.0,4553.6341,4553.6341,4542.0439,4542.0439,342.0
2025-04-22 11:45:00,4549.54,4549.54,4549.54,4549.54,100.0,4541.7744,4541.7744,4541.7744,4541.7744,100.0
2025-04-22 11:50:00,4550.95,4555.52,4550.95,4555.52,200.0,4543.182,4547.7442,4543.182,4547.7442,200.0
2025-04-22 11:55:00,4555.52,4555.52,4555.52,4555.52,0.0,4547.7442,4547.7442,4547.7442,4547.7442,0.0
2025-04-22 12:00:00,4578.99,4585.13,4578.98,4585.13,244.0,4571.1741,4577.3036,4571.1641,4577.3036,244.0
2025-04-22 12:05:00,4585.13,4585.13,4585.13,4585.13,0.0,4577.3036,4577.3036,4577.3036,4577.3036,0.0
2025-04-22 12:10:00,4600.73,4600.73,4600.73,4600.73,100.0,4592.877,4592.877,4592.877,4592.877,100.0
2025-04-22 12:15:00,4593.87,4601.95,4593.87,4601.95,300.0,4586.0287,4594.0949,4586.0287,4594.0949,300.0
2025-04-22 12:20:00,4591.0,4596.2,4591.0,4596.2,526.0,4583.1636,4588.3547,4583.1636,4588.3547,526.0
2025-04-22 12:25:00,4598.7,4598.7,4598.69,4598.7,100.0,4590.8504,4590.8504,4590.8405,4590.8504,100.0
2025-04-22 12:30:00,4604.22,4604.49,4604.22,4604.49,200.0,4596.361,4596.6306,4596.361,4596.6306,200.0
2025-04-22 12:35:00,4608.51,4608.51,4608.5,4608.51,200.0,4600.6437,4600.6437,4600.6337,4600.6437,200.0
2025-04-22 12:40:00,4592.49,4596.28,4590.94,4596.28,400.0,4584.651,4588.4346,4583.1037,4588.4346,400.0
2025-04-22 12:45:00,4596.28,4596.28,4596.28,4596.28,0.0,4588.4346,4588.4346,4588.4346,4588.4346,0.0
2025-04-22 12:50:00,4593.5,4593.5,4593.5,4593.5,100.0,4585.6593,4585.6593,4585.6593,4585.6593,100.0
2025-04-22 12:55:00,4593.5,4593.5,4593.5,4593.5,0.0,4585.6593,4585.6593,4585.6593,4585.6593,0.0
2025-04-22 13:00:00,4598.4,4600.99,4598.4,4600.99,900.0,4590.551,4593.1365,4590.551,4593.1365,900.0
2025-04-22 13:05:00,4593.01,4600.85,4589.6,4589.61,1300.0,4585.1702,4592.9968,4581.766,4581.776,1300.0
2025-04-22 13:10:00,4581.82,4581.82,4574.12,4574.13,300.0,4573.9993,4573.9993,4566.3124,4566.3224,300.0
2025-04-22 13:15:00,4559.6,4568.48,4559.6,4568.48,300.0,4551.8172,4560.682,4551.8172,4560.682,300.0
2025-04-22 13:20:00,4557.71,4558.85,4556.55,4557.31,400.0,4549.9304,4551.0685,4548.7724,4549.5311,400.0
2025-04-22 13:25:00,4550.32,4550.32,4544.0,4544.0,612.0,4542.553,4542.553,4536.2438,4536.2438,612.0
2025-04-22 13:30:00,4535.83,4535.83,4535.61,4535.61,200.0,4528.0878,4528.0878,4527.8681,4527.8681,200.0
2025-04-22 13:35:00,4539.18,4543.29,4539.18,4543.29,200.0,4531.432,4535.535,4531.432,4535.535,200.0
2025-04-22 13:40:00,4538.67,4538.67,4537.35,4537.35,200.0,4530.9229,4530.9229,4529.6052,4529.6052,200.0
2025-04-22 13:45:00,4539.86,4539.87,4537.0,4537.0,500.0,4532.1109,4532.1209,4529.2558,4529.2558,500.0
2025-04-22 13:50:00,4541.5,4542.69,4541.5,4542.69,200.0,4533.7481,4534.9361,4533.7481,4534.9361,200.0
2025-04-22 13:55:00,4546.09,4553.27,4546.09,4546.14,300.0,4538.3302,4545.498,4538.3302,4538.3802,300.0
2025-04-22 14:00:00,4543.0,4549.06,4543.0,4549.06,200.0,4535.2455,4541.2952,4535.2455,4541.2952,200.0
2025-04-22 14:05:00,4562.85,4562.85,4558.28,4561.51,300.0,4555.0616,4555.0616,4550.4994,4553.7239,300.0
2025-04-22 14:10:00,4566.51,4567.99,4566.51,4567.99,200.0,4558.7154,4560.1929,4558.7154,4560.1929,200.0
2025-04-22 14:15:00,4575.0,4575.0,4571.7,4571.74,425.0,4567.1909,4567.1909,4563.8965,4563.9365,425.0
2025-04-22 14:20:00,4578.61,4578.61,4578.61,4578.61,100.0,4570.7947,4570.7947,4570.7947,4570.7947,100.0
2025-04-22 14:25:00,4578.61,4578.61,4578.61,4578.61,0.0,4570.7947,4570.7947,4570.7947,4570.7947,0.0
2025-04-22 14:30:00,4590.61,4595.15,4590.61,4595.15,200.0,4582.7743,4587.3065,4582.7743,4587.3065,200.0
2025-04-22 14:35:00,4595.86,4595.86,4587.79,4587.79,300.0,4588.0153,4588.0153,4579.9591,4579.9591,300.0
2025-04-22 14:40:00,4586.06,4586.06,4586.06,4586.06,106.0,4578.232,4578.232,4578.232,4578.232,106.0
2025-04-22 14:45:00,4586.06,4586.06,4586.06,4586.06,0.0,4578.232,4578.232,4578.232,4578.232,0.0
2025-04-22 14:50:00,4594.18,4595.29,4590.84,4595.29,670.0,4586.3382,4587.4463,4583.0039,4587.4463,670.0
2025-04-22 14:55:00,4600.14,4604.61,4599.0,4599.0,400.0,4592.288,4596.7504,4591.1499,4591.1499,400.0
2025-04-22 15:00:00,4599.0,4599.0,4599.0,4599.0,100.0,4591.1499,4591.1499,4591.1499,4591.1499,100.0
2025-04-22 15:05:00,4599.0,4599.0,4596.22,4596.81,300.0,4591.1499,4591.1499,4588.3747,4588.9637,300.0
2025-04-22 15:10:00,4591.69,4591.69,4591.69,4591.69,100.0,4583.8524,4583.8524,4583.8524,4583.8524,100.0
2025-04-22 15:15:00,4584.19,4584.19,4581.37,4581.37,200.0,4576.3652,4576.3652,4573.55,4573.55,200.0
2025-04-22 15:20:00,4584.86,4584.86,4583.82,4583.82,200.0,4577.0341,4577.0341,4575.9958,4575.9958,200.0
2025-04-22 15:25:00,4585.32,4585.32,4575.25,4575.25,1300.0,4577.4933,4577.4933,4567.4405,4567.4405,1300.0
2025-04-22 15:30:00,4579.37,4585.01,4579.37,4581.76,900.0,4571.5534,4577.1838,4571.5534,4573.9394,900.0
2025-04-22 15:35:00,4583.26,4583.26,4574.61,4578.99,600.0,4575.4368,4575.4368,4566.8016,4571.1741,600.0
2025-04-22 15:40:00,4579.82,4579.82,4579.81,4579.82,100.0,4572.0027,4572.0027,4571.9927,4572.0027,100.0
2025-04-22 15:45:00,4598.89,4605.21,4595.35,4595.36,600.0,4591.0401,4597.3493,4587.5062,4587.5162,600.0
2025-04-22 15:50:00,4601.81,4601.81,4601.81,4601.81,239.0,4593.9551,4593.9551,4593.9551,4593.9551,239.0
2025-04-22 15:55:00,4596.04,4605.09,4593.92,4605.09,2403.0,4588.195,4597.2295,4586.0786,4597.2295,2403.0
2025-04-23 09:30:00,4719.83,4772.59,4665.0,4726.0,8695.0,4711.7737,4764.4436,4657.0373,4717.9332,8695.0
2025-04-23 09:35:00,4733.24,4800.0,4727.2,4754.72,2300.0,4725.1608,4791.8068,4719.1311,4746.6041,2300.0
2025-04-23 09:40:00,4772.96,4778.03,4769.04,4778.03,700.0,4764.813,4769.8744,4760.8997,4769.8744,700.0
2025-04-23 09:45:00,4768.78,4772.26,4768.78,4772.26,466.0,4760.6401,4764.1142,4760.6401,4764.1142,466.0
2025-04-23 09:50:00,4790.07,4792.45,4772.16,4774.61,1000.0,4781.8938,4784.2697,4764.0144,4766.4602,1000.0
2025-04-23 09:55:00,4773.66,4773.67,4761.56,4761.56,800.0,4765.5118,4765.5218,4753.4325,4753.4325,800.0
2025-04-23 10:00:00,4769.23,4771.4,4744.88,4748.77,1000.0,4761.0894,4763.2557,4736.7809,4740.6643,1000.0
2025-04-23 10:05:00,4763.53,4763.53,4759.1,4762.61,400.0,4755.3991,4755.3991,4750.9767,4754.4807,400.0
2025-04-23 10:10:00,4767.08,4774.41,4765.45,4771.33,735.0,4758.943,4766.2605,4757.3158,4763.1858,735.0
2025-04-23 10:15:00,4762.77,4762.77,4740.77,4746.36,300.0,4754.6404,4754.6404,4732.6779,4738.2584,300.0
2025-04-23 10:20:00,4755.41,4764.11,4754.32,4754.32,500.0,4747.293,4755.9781,4746.2048,4746.2048,500.0
2025-04-23 10:25:00,4754.32,4754.32,4754.32,4754.32,0.0,4746.2048,4746.2048,4746.2048,4746.2048,0.0
2025-04-23 10:30:00,4763.86,4781.09,4763.86,4781.09,300.0,4755.7285,4772.9291,4755.7285,4772.9291,300.0
2025-04-23 10:35:00,4784.8,4784.8,4784.8,4784.8,100.0,4776.6328,4776.6328,4776.6328,4776.6328,100.0
2025-04-23 10:40:00,4773.69,4787.01,4773.69,4787.01,200.0,4765.5418,4778.839,4765.5418,4778.839,200.0
2025-04-23 10:45:00,4787.01,4787.01,4787.01,4787.01,0.0,4778.839,4778.839,4778.839,4778.839,0.0
2025-04-23 10:50:00,4780.64,4792.16,4776.45,4792.16,900.0,4772.4799,4783.9802,4768.297,4783.9802,900.0
2025-04-23 10:55:00,4774.45,4790.49,4768.12,4771.78,834.0,4766.3005,4782.3131,4759.9813,4763.635,834.0
2025-04-23 11:00:00,4765.87,4778.36,4765.87,4778.36,200.0,4757.7351,4770.2038,4757.7351,4770.2038,200.0
2025-04-23 11:05:00,4777.68,4777.68,4777.68,4777.68,100.0,4769.5249,4769.5249,4769.5249,4769.5249,100.0
2025-04-23 11:10:00,4773.43,4773.43,4773.43,4773.43,100.0,4765.2822,4765.2822,4765.2822,4765.2822,100.0
2025-04-23 11:15:00,4763.99,4763.99,4763.99,4763.99,200.0,4755.8583,4755.8583,4755.8583,4755.8583,200.0
2025-04-23 11:20:00,4762.74,4762.74,4741.92,4757.58,600.0,4754.6104,4754.6104,4733.826,4749.4593,600.0
2025-04-23 11:25:00,4752.78,4760.98,4739.76,4739.76,400.0,4744.6674,4752.8535,4731.6697,4731.6697,400.0
2025-04-23 11:30:00,4739.76,4739.76,4739.76,4739.76,0.0,4731.6697,4731.6697,4731.6697,4731.6697,0.0
2025-04-23 11:35:00,4750.23,4750.23,4750.23,4750.23,100.0,4742.1218,4742.1218,4742.1218,4742.1218,100.0
2025-04-23 11:40:00,4762.15,4762.15,4749.04,4749.05,600.0,4754.0215,4754.0215,4740.9338,4740.9438,600.0
2025-04-23 11:45:00,4732.0,4732.0,4732.0,4732.0,100.0,4723.9229,4723.9229,4723.9229,4723.9229,100.0
2025-04-23 11:50:00,4732.0,4732.0,4732.0,4732.0,0.0,4723.9229,4723.9229,4723.9229,4723.9229,0.0
2025-04-23 11:55:00,4742.69,4742.69,4742.69,4742.69,200.0,4734.5947,4734.5947,4734.5947,4734.5947,200.0
2025-04-23 12:00:00,4735.44,4735.44,4735.44,4735.44,100.0,4727.357,4727.357,4727.357,4727.357,100.0
2025-04-23 12:05:00,4730.93,4730.93,4720.09,4720.09,200.0,4722.8547,4722.8547,4712.0332,4712.0332,200.0
2025-04-23 12:10:00,4729.98,4729.98,4715.14,4726.28,600.0,4721.9064,4721.9064,4707.0917,4718.2127,600.0
2025-04-23 12:15:00,4715.16,4715.16,4715.14,4715.14,200.0,4707.1117,4707.1117,4707.0917,4707.0917,200.0
2025-04-23 12:20:00,4706.23,4706.23,4706.22,4706.23,100.0,4698.1969,4698.1969,4698.1869,4698.1969,100.0
2025-04-23 12:25:00,4706.23,4706.23,4706.23,4706.23,0.0,4698.1969,4698.1969,4698.1969,4698.1969,0.0
2025-04-23 12:30:00,4742.12,4742.13,4740.92,4740.92,200.0,4734.0256,4734.0356,4732.8277,4732.8277,200.0
2025-04-23 12:35:00,4753.63,4753.63,4753.63,4753.63,100.0,4745.516,4745.516,4745.516,4745.516,100.0
2025-04-23 12:40:00,4752.17,4752.17,4748.48,4748.48,200.0,4744.0585,4744.0585,4740.3748,4740.3748,200.0
2025-04-23 12:45:00,4738.65,4747.29,4738.65,4740.68,300.0,4730.5616,4739.1868,4730.5616,4732.5881,300.0
2025-04-23 12:50:00,4735.73,4735.73,4735.73,4735.73,100.0,4727.6466,4727.6466,4727.6466,4727.6466,100.0
2025-04-23 12:55:00,4737.98,4737.98,4737.98,4737.98,100.0,4729.8927,4729.8927,4729.8927,4729.8927,100.0
2025-04-23 13:00:00,4736.16,4742.51,4728.91,4732.87,500.0,4728.0758,4734.415,4720.8382,4724.7914,500.0
2025-04-23 13:05:00,4750.0,4750.0,4749.31,4749.31,200.0,4741.8922,4741.8922,4741.2034,4741.2034,200.0
2025-04-23 13:10:00,4752.65,4761.51,4752.65,4761.51,444.0,4744.5377,4753.3825,4744.5377,4753.3825,444.0
2025-04-23 13:15:00,4761.51,4761.51,4761.51,4761.51,0.0,4753.3825,4753.3825,4753.3825,4753.3825,0.0
2025-04-23 13:20:00,4766.61,4766.61,4766.6,4766.61,200.0,4758.4738,4758.4738,4758.4639,4758.4738,200.0
2025-04-23 13:25:00,4760.43,4760.43,4752.21,4752.21,200.0,4752.3044,4752.3044,4744.0984,4744.0984,200.0
2025-04-23 13:30:00,4758.0,4758.0,4747.18,4747.18,300.0,4749.8785,4749.8785,4739.077,4739.077,300.0
2025-04-23 13:35:00,4742.84,4742.84,4742.84,4742.84,100.0,4734.7444,4734.7444,4734.7444,4734.7444,100.0
2025-04-23 13:40:00,4742.84,4742.84,4742.84,4742.84,0.0,4734.7444,4734.7444,4734.7444,4734.7444,0.0
2025-04-23 13:45:00,4739.1,4739.1,4739.1,4739.1,100.0,4731.0108,4731.0108,4731.0108,4731.0108,100.0
2025-04-23 13:50:00,4738.56,4748.93,4738.56,4748.93,300.0,4730.4717,4740.824,4730.4717,4740.824,300.0
2025-04-23 13:55:00,4748.93,4748.93,4748.93,4748.93,0.0,4740.824,4740.824,4740.824,4740.824,0.0
2025-04-23 14:00:00,4763.35,4763.35,4753.59,4753.59,200.0,4755.2194,4755.2194,4745.4761,4745.4761,200.0
2025-04-23 14:05:00,4757.45,4757.46,4757.45,4757.45,100.0,4749.3295,4749.3395,4749.3295,4749.3295,100.0
2025-04-23 14:10:00,4757.45,4757.45,4757.45,4757.45,0.0,4749.3295,4749.3295,4749.3295,4749.3295,0.0
2025-04-23 14:15:00,4757.45,4757.45,4757.45,4757.45,0.0,4749.3295,4749.3295,4749.3295,4749.3295,0.0
2025-04-23 14:20:00,4759.69,4760.61,4759.68,4760.0,1574.0,4751.5657,4752.4841,4751.5557,4751.8751,1574.0
2025-04-23 14:25:00,4764.97,4764.97,4750.15,4750.15,415.0,4756.8366,4756.8366,4742.0419,4742.0419,415.0
2025-04-23 14:30:00,4751.51,4756.55,4751.51,4756.55,300.0,4743.3996,4748.431,4743.3996,4748.431,300.0
2025-04-23 14:35:00,4752.31,4752.31,4752.31,4752.31,100.0,4744.1983,4744.1983,4744.1983,4744.1983,100.0
2025-04-23 14:40:00,4752.31,4752.31,4752.31,4752.31,0.0,4744.1983,4744.1983,4744.1983,4744.1983,0.0
2025-04-23 14:45:00,4741.97,4746.89,4741.97,4746.89,200.0,4733.8759,4738.7875,4733.8759,4738.7875,200.0
2025-04-23 14:50:00,4746.89,4746.89,4746.89,4746.89,0.0,4738.7875,4738.7875,4738.7875,4738.7875,0.0
2025-04-23 14:55:00,4748.98,4750.34,4745.67,4750.3,400.0,4740.8739,4742.2316,4737.5696,4742.1917,400.0
2025-04-23 15:00:00,4750.3,4750.3,4750.3,4750.3,0.0,4742.1917,4742.1917,4742.1917,4742.1917,0.0
2025-04-23 15:05:00,4733.96,4733.96,4733.96,4733.96,100.0,4725.8796,4725.8796,4725.8796,4725.8796,100.0
2025-04-23 15:10:00,4731.49,4732.57,4723.83,4723.83,400.0,4723.4138,4724.4919,4715.7669,4715.7669,400.0
2025-04-23 15:15:00,4721.43,4722.55,4719.74,4722.55,800.0,4713.371,4714.489,4711.6838,4714.489,800.0
2025-04-23 15:20:00,4723.85,4723.85,4717.71,4722.48,600.0,4715.7868,4715.7868,4709.6573,4714.4192,600.0
2025-04-23 15:25:00,4719.9,4719.9,4719.9,4719.9,100.0,4711.8436,4711.8436,4711.8436,4711.8436,100.0
2025-04-23 15:30:00,4727.99,4728.48,4726.54,4726.54,500.0,4719.9198,4720.4089,4718.4722,4718.4722,500.0
2025-04-23 15:35:00,4708.41,4711.68,4708.41,4711.68,300.0,4700.3732,4703.6376,4700.3732,4703.6376,300.0
2025-04-23 15:40:00,4713.11,4713.11,4712.6,4712.6,356.0,4705.0652,4705.0652,4704.556,4704.556,356.0
2025-04-23 15:45:00,4716.44,4721.48,4716.44,4721.48,300.0,4708.3895,4713.4209,4708.3895,4713.4209,300.0
2025-04-23 15:50:00,4732.35,4738.04,4725.33,4726.41,1832.0,4724.2723,4729.9526,4717.2643,4718.3425,1832.0
2025-04-23 15:55:00,4735.76,4738.93,4725.37,4736.12,5625.0,4727.6765,4730.8411,4717.3042,4728.0359,5625.0
2025-04-24 09:30:00,4706.12,4721.07,4691.63,4718.74,3035.0,4698.0871,4713.0116,4683.6218,4710.6856,3035.0
2025-04-24 09:35:00,4715.09,4755.48,4715.09,4755.48,1400.0,4707.0418,4747.3628,4707.0418,4747.3628,1400.0
2025-04-24 09:40:00,4749.52,4760.94,4749.52,4760.94,400.0,4741.413,4752.8135,4741.413,4752.8135,400.0
2025-04-24 09:45:00,4750.7,4751.4,4743.75,4746.77,400.0,4742.591,4743.2898,4735.6529,4738.6677,400.0
2025-04-24 09:50:00,4743.86,4759.98,4743.86,4751.55,400.0,4735.7627,4751.8552,4735.7627,4743.4395,400.0
2025-04-24 09:55:00,4753.92,4768.43,4753.92,4767.37,300.0,4745.8055,4760.2907,4745.8055,4759.2325,300.0
2025-04-24 10:00:00,4761.99,4770.5,4750.67,4750.67,802.0,4753.8617,4762.3572,4742.5611,4742.5611,802.0
2025-04-24 10:05:00,4742.14,4748.59,4742.14,4748.59,500.0,4734.0456,4740.4846,4734.0456,4740.4846,500.0
2025-04-24 10:10:00,4731.49,4731.49,4731.49,4731.49,100.0,4723.4138,4723.4138,4723.4138,4723.4138,100.0
2025-04-24 10:15:00,4733.43,4739.86,4730.72,4739.86,703.0,4725.3505,4731.7695,4722.6451,4731.7695,703.0
2025-04-24 10:20:00,4726.77,4743.0,4726.77,4743.0,389.0,4718.7018,4734.9041,4718.7018,4734.9041,389.0
2025-04-24 10:25:00,4743.6,4768.38,4742.62,4768.38,503.0,4735.5031,4760.2408,4734.5248,4760.2408,503.0
2025-04-24 10:30:00,4759.17,4765.82,4759.17,4765.82,200.0,4751.0465,4757.6852,4751.0465,4757.6852,200.0
2025-04-24 10:35:00,4772.07,4781.51,4772.07,4781.51,400.0,4763.9245,4773.3484,4763.9245,4773.3484,400.0
2025-04-24 10:40:00,4777.09,4777.09,4769.44,4769.44,500.0,4768.936,4768.936,4761.299,4761.299,500.0
2025-04-24 10:45:00,4766.35,4766.35,4762.06,4762.06,800.0,4758.2143,4758.2143,4753.9316,4753.9316,800.0
2025-04-24 10:50:00,4760.48,4774.27,4760.48,4774.27,1246.0,4752.3543,4766.1208,4752.3543,4766.1208,1246.0
2025-04-24 10:55:00,4783.25,4787.15,4775.54,4787.0,1500.0,4775.0854,4778.9788,4767.3886,4778.829,1500.0
2025-04-24 11:00:00,4784.16,4791.28,4777.76,4791.28,1643.0,4775.9939,4783.1017,4769.6048,4783.1017,1643.0
2025-04-24 11:05:00,4791.28,4791.28,4791.28,4791.28,0.0,4783.1017,4783.1017,4783.1017,4783.1017,0.0
2025-04-24 11:10:00,4786.82,4799.95,4786.82,4799.95,200.0,4778.6493,4791.7569,4778.6493,4791.7569,200.0
2025-04-24 11:15:00,4790.72,4793.4,4787.43,4787.43,436.0,4782.5427,4785.2181,4779.2583,4779.2583,436.0
2025-04-24 11:20:00,4782.38,4782.38,4761.92,4761.92,1068.0,4774.2169,4774.2169,4753.7918,4753.7918,1068.0
2025-04-24 11:25:00,4766.37,4771.76,4766.37,4771.76,200.0,4758.2343,4763.6151,4758.2343,4763.6151,200.0
2025-04-24 11:30:00,4771.76,4771.76,4771.76,4771.76,0.0,4763.6151,4763.6151,4763.6151,4763.6151,0.0
2025-04-24 11:35:00,4771.76,4771.76,4771.76,4771.76,0.0,4763.6151,4763.6151,4763.6151,4763.6151,0.0
2025-04-24 11:40:00,4779.9,4788.39,4779.9,4786.52,1800.0,4771.7412,4780.2167,4771.7412,4778.3499,1800.0
2025-04-24 11:45:00,4787.37,4799.0,4786.49,4797.92,892.0,4779.1984,4790.8086,4778.3199,4789.7304,892.0
2025-04-24 11:50:00,4797.36,4797.37,4797.36,4797.36,100.0,4789.1714,4789.1813,4789.1714,4789.1714,100.0
2025-04-24 11:55:00,4801.16,4802.17,4789.18,4789.18,1200.0,4792.9649,4793.9731,4781.0053,4781.0053,1200.0
2025-04-24 12:00:00,4803.0,4803.05,4803.0,4803.05,214.0,4794.8017,4794.8516,4794.8017,4794.8516,214.0
2025-04-24 12:05:00,4803.05,4803.05,4803.05,4803.05,0.0,4794.8516,4794.8516,4794.8516,4794.8516,0.0
2025-04-24 12:10:00,4796.63,4811.7,4796.63,4802.09,400.0,4788.4426,4803.4869,4788.4426,4793.8933,400.0
2025-04-24 12:15:00,4802.09,4802.09,4802.09,4802.09,0.0,4793.8933,4793.8933,4793.8933,4793.8933,0.0
2025-04-24 12:20:00,4802.09,4802.09,4802.09,4802.09,0.0,4793.8933,4793.8933,4793.8933,4793.8933,0.0
2025-04-24 12:25:00,4811.4,4811.4,4810.85,4810.85,200.0,4803.1874,4803.1874,4802.6383,4802.6383,200.0
2025-04-24 12:30:00,4810.85,4810.85,4810.85,4810.85,0.0,4802.6383,4802.6383,4802.6383,4802.6383,0.0
2025-04-24 12:35:00,4810.85,4810.85,4810.85,4810.85,0.0,4802.6383,4802.6383,4802.6383,4802.6383,0.0
2025-04-24 12:40:00,4834.37,4834.37,4834.37,4834.37,100.0,4826.1182,4826.1182,4826.1182,4826.1182,100.0
2025-04-24 12:45:00,4834.37,4834.37,4834.37,4834.37,0.0,4826.1182,4826.1182,4826.1182,4826.1182,0.0
2025-04-24 12:50:00,4831.36,4831.36,4825.0,4825.0,600.0,4823.1133,4823.1133,4816.7642,4816.7642,600.0
2025-04-24 12:55:00,4830.3,4830.3,4827.87,4827.87,200.0,4822.0551,4822.0551,4819.6293,4819.6293,200.0
2025-04-24 13:00:00,4828.24,4828.24,4825.96,4826.51,500.0,4819.9986,4819.9986,4817.7225,4818.2716,500.0
2025-04-24 13:05:00,4816.83,4816.83,4816.83,4816.83,100.0,4808.6081,4808.6081,4808.6081,4808.6081,100.0
2025-04-24 13:10:00,4818.12,4818.12,4817.59,4817.59,300.0,4809.8959,4809.8959,4809.3668,4809.3668,300.0
2025-04-24 13:15:00,4813.14,4819.06,4808.03,4819.06,733.0,4804.9244,4810.8343,4799.8231,4810.8343,733.0
2025-04-24 13:20:00,4811.98,4815.0,4808.96,4815.0,1292.0,4803.7664,4806.7812,4800.7516,4806.7812,1292.0
2025-04-24 13:25:00,4815.0,4815.0,4815.0,4815.0,0.0,4806.7812,4806.7812,4806.7812,4806.7812,0.0
2025-04-24 13:30:00,4812.96,4812.96,4812.96,4812.96,300.0,4804.7447,4804.7447,4804.7447,4804.7447,300.0
2025-04-24 13:35:00,4811.16,4811.16,4811.16,4811.16,100.0,4802.9478,4802.9478,4802.9478,4802.9478,100.0
2025-04-24 13:40:00,4811.16,4811.16,4811.16,4811.16,0.0,4802.9478,4802.9478,4802.9478,4802.9478,0.0
2025-04-24 13:45:00,4811.37,4817.04,4811.37,4811.48,650.0,4803.1574,4808.8178,4803.1574,4803.2673,650.0
2025-04-24 13:50:00,4817.24,4819.65,4817.14,4817.14,500.0,4809.0174,4811.4233,4808.9176,4808.9176,500.0
2025-04-24 13:55:00,4817.58,4817.58,4817.58,4817.58,100.0,4809.3568,4809.3568,4809.3568,4809.3568,100.0
2025-04-24 14:00:00,4821.78,4821.78,4821.78,4821.78,100.0,4813.5497,4813.5497,4813.5497,4813.5497,100.0
2025-04-24 14:05:00,4825.36,4825.37,4825.36,4825.36,205.0,4817.1236,4817.1335,4817.1236,4817.1236,205.0
2025-04-24 14:10:00,4816.83,4816.83,4816.83,4816.83,200.0,4808.6081,4808.6081,4808.6081,4808.6081,200.0
2025-04-24 14:15:00,4817.18,4819.12,4813.99,4814.61,1013.0,4808.9575,4810.8942,4805.773,4806.3919,1013.0
2025-04-24 14:20:00,4820.54,4820.54,4819.2,4819.2,300.0,4812.3118,4812.3118,4810.9741,4810.9741,300.0
2025-04-24 14:25:00,4819.2,4819.2,4819.2,4819.2,0.0,4810.9741,4810.9741,4810.9741,4810.9741,0.0
2025-04-24 14:30:00,4825.95,4825.95,4825.94,4825.95,100.0,4817.7126,4817.7126,4817.7026,4817.7126,100.0
2025-04-24 14:35:00,4838.69,4838.69,4838.69,4838.69,100.0,4830.4308,4830.4308,4830.4308,4830.4308,100.0
2025-04-24 14:40:00,4835.33,4841.99,4834.52,4840.69,1200.0,4827.0765,4833.7252,4826.2679,4832.4274,1200.0
2025-04-24 14:45:00,4834.1,4834.1,4833.89,4833.89,200.0,4825.8486,4825.8486,4825.639,4825.639,200.0
2025-04-24 14:50:00,4833.89,4833.89,4833.89,4833.89,0.0,4825.639,4825.639,4825.639,4825.639,0.0
2025-04-24 14:55:00,4833.89,4833.89,4833.89,4833.89,0.0,4825.639,4825.639,4825.639,4825.639,0.0
2025-04-24 15:00:00,4823.28,4823.28,4817.2,4817.2,600.0,4815.0471,4815.0471,4808.9775,4808.9775,600.0
2025-04-24 15:05:00,4814.28,4814.28,4814.28,4814.28,100.0,4806.0625,4806.0625,4806.0625,4806.0625,100.0
2025-04-24 15:10:00,4810.96,4817.23,4810.96,4815.92,501.0,4802.7481,4809.0074,4802.7481,4807.6997,501.0
2025-04-24 15:15:00,4815.55,4815.55,4809.18,4809.18,708.0,4807.3303,4807.3303,4800.9712,4800.9712,708.0
2025-04-24 15:20:00,4809.23,4812.18,4800.58,4810.0,3060.0,4801.0211,4803.9661,4792.3859,4801.7898,3060.0
2025-04-24 15:25:00,4811.87,4824.67,4811.87,4824.67,1300.0,4803.6566,4816.4347,4803.6566,4816.4347,1300.0
2025-04-24 15:30:00,4817.99,4830.0,4813.9,4828.89,1500.0,4809.7661,4821.7556,4805.6831,4820.6475,1500.0
2025-04-24 15:35:00,4818.17,4829.85,4818.17,4829.85,200.0,4809.9458,4821.6059,4809.9458,4821.6059,200.0
2025-04-24 15:40:00,4826.73,4830.87,4826.73,4830.87,200.0,4818.4912,4822.6242,4818.4912,4822.6242,200.0
2025-04-24 15:45:00,4830.87,4837.21,4830.87,4837.21,1804.0,4822.6242,4828.9533,4822.6242,4828.9533,1804.0
2025-04-24 15:50:00,4834.56,4843.76,4834.56,4843.63,1805.0,4826.3079,4835.4922,4826.3079,4835.3624,1805.0
2025-04-24 15:55:00,4835.35,4836.62,4829.26,4833.02,2222.0,4827.0965,4828.3643,4821.0169,4824.7705,2222.0
2025-04-25 09:30:00,4828.62,4844.33,4828.62,4844.33,2127.0,4820.378,4836.0612,4820.378,4836.0612,2127.0
2025-04-25 09:35:00,4846.45,4878.41,4845.14,4878.41,900.0,4838.1776,4870.083,4836.8698,4870.083,900.0
2025-04-25 09:40:00,4870.86,4870.86,4846.72,4856.98,912.0,4862.5459,4862.5459,4838.4471,4848.6896,912.0
2025-04-25 09:45:00,4856.98,4856.98,4833.96,4833.96,300.0,4848.6896,4848.6896,4825.7089,4825.7089,300.0
2025-04-25 09:50:00,4832.8,4832.8,4832.8,4832.8,200.0,4824.5509,4824.5509,4824.5509,4824.5509,200.0
2025-04-25 09:55:00,4832.8,4832.8,4832.8,4832.8,0.0,4824.5509,4824.5509,4824.5509,4824.5509,0.0
2025-04-25 10:00:00,4832.22,4849.43,4832.22,4846.73,501.0,4823.9719,4841.1525,4823.9719,4838.4571,501.0
2025-04-25 10:05:00,4822.99,4839.98,4822.99,4839.98,444.0,4814.7576,4831.7186,4814.7576,4831.7186,444.0
2025-04-25 10:10:00,4840.16,4840.17,4840.16,4840.16,100.0,4831.8983,4831.9083,4831.8983,4831.8983,100.0
2025-04-25 10:15:00,4838.81,4838.94,4838.81,4838.94,300.0,4830.5506,4830.6804,4830.5506,4830.6804,300.0
2025-04-25 10:20:00,4805.82,4823.17,4805.82,4823.17,600.0,4797.6169,4814.9373,4797.6169,4814.9373,600.0
2025-04-25 10:25:00,4812.37,4819.53,4812.37,4819.53,500.0,4804.1557,4811.3035,4804.1557,4811.3035,500.0
2025-04-25 10:30:00,4797.19,4797.19,4793.55,4793.55,700.0,4789.0016,4789.0016,4785.3679,4785.3679,700.0
2025-04-25 10:35:00,4808.61,4824.53,4808.61,4824.53,1800.0,4800.4022,4816.295,4800.4022,4816.295,1800.0
2025-04-25 10:40:00,4820.61,4825.63,4820.6,4825.63,400.0,4812.3817,4817.3931,4812.3717,4817.3931,400.0
2025-04-25 10:45:00,4830.45,4830.46,4820.83,4827.16,300.0,4822.2049,4822.2149,4812.6013,4818.9205,300.0
2025-04-25 10:50:00,4824.26,4828.89,4824.26,4824.97,403.0,4816.0254,4820.6475,4816.0254,4816.7342,403.0
2025-04-25 10:55:00,4820.63,4820.63,4810.14,4810.14,401.0,4812.4016,4812.4016,4801.9295,4801.9295,401.0
2025-04-25 11:00:00,4810.24,4810.44,4810.23,4810.44,200.0,4802.0294,4802.229,4802.0194,4802.229,200.0
2025-04-25 11:05:00,4811.74,4811.74,4811.73,4811.74,100.0,4803.5268,4803.5268,4803.5168,4803.5268,100.0
2025-04-25 11:10:00,4823.39,4831.21,4823.39,4825.3,400.0,4815.1569,4822.9636,4815.1569,4817.0637,400.0
2025-04-25 11:15:00,4825.3,4825.3,4825.3,4825.3,0.0,4817.0637,4817.0637,4817.0637,4817.0637,0.0
2025-04-25 11:20:00,4828.85,4828.85,4828.85,4828.85,124.0,4820.6076,4820.6076,4820.6076,4820.6076,124.0
2025-04-25 11:25:00,4820.61,4820.61,4820.6,4820.61,100.0,4812.3817,4812.3817,4812.3717,4812.3817,100.0
2025-04-25 11:30:00,4810.91,4822.6,4810.91,4822.6,200.0,4802.6982,4814.3683,4802.6982,4814.3683,200.0
2025-04-25 11:35:00,4813.94,4813.94,4812.71,4812.71,200.0,4805.7231,4805.7231,4804.4952,4804.4952,200.0
2025-04-25 11:40:00,4814.7,4814.7,4814.7,4814.7,100.0,4806.4818,4806.4818,4806.4818,4806.4818,100.0
2025-04-25 11:45:00,4806.1,4806.1,4806.1,4806.1,100.0,4797.8964,4797.8964,4797.8964,4797.8964,100.0
2025-04-25 11:50:00,4805.44,4810.32,4805.44,4810.32,200.0,4797.2376,4802.1092,4797.2376,4802.1092,200.0
2025-04-25 11:55:00,4810.3,4815.18,4810.3,4815.18,303.0,4802.0893,4806.9609,4802.0893,4806.9609,303.0
2025-04-25 12:00:00,4815.18,4815.18,4815.18,4815.18,0.0,4806.9609,4806.9609,4806.9609,4806.9609,0.0
2025-04-25 12:05:00,4815.03,4821.2,4815.03,4821.2,600.0,4806.8112,4812.9707,4806.8112,4812.9707,600.0
2025-04-25 12:10:00,4818.14,4826.62,4818.14,4826.62,500.0,4809.9159,4818.3814,4809.9159,4818.3814,500.0
2025-04-25 12:15:00,4826.62,4826.62,4826.62,4826.62,0.0,4818.3814,4818.3814,4818.3814,4818.3814,0.0
2025-04-25 12:20:00,4817.34,4821.36,4817.34,4821.36,300.0,4809.1173,4813.1304,4809.1173,4813.1304,300.0
2025-04-25 12:25:00,4827.99,4827.99,4827.99,4827.99,100.0,4819.7491,4819.7491,4819.7491,4819.7491,100.0
2025-04-25 12:30:00,4827.99,4827.99,4827.99,4827.99,0.0,4819.7491,4819.7491,4819.7491,4819.7491,0.0
2025-04-25 12:35:00,4824.19,4824.19,4824.18,4824.19,100.0,4815.9556,4815.9556,4815.9456,4815.9556,100.0
2025-04-25 12:40:00,4824.19,4824.19,4824.19,4824.19,0.0,4815.9556,4815.9556,4815.9556,4815.9556,0.0
2025-04-25 12:45:00,4824.19,4824.19,4824.19,4824.19,0.0,4815.9556,4815.9556,4815.9556,4815.9556,0.0
2025-04-25 12:50:00,4824.19,4824.19,4824.19,4824.19,0.0,4815.9556,4815.9556,4815.9556,4815.9556,0.0
2025-04-25 12:55:00,4812.71,4812.71,4812.71,4812.71,100.0,4804.4952,4804.4952,4804.4952,4804.4952,100.0
2025-04-25 13:00:00,4814.89,4814.89,4814.88,4814.89,100.0,4806.6714,4806.6714,4806.6615,4806.6714,100.0
2025-04-25 13:05:00,4823.77,4824.87,4823.77,4824.87,200.0,4815.5363,4816.6344,4815.5363,4816.6344,200.0
2025-04-25 13:10:00,4827.81,4827.81,4826.27,4826.27,200.0,4819.5694,4819.5694,4818.032,4818.032,200.0
2025-04-25 13:15:00,4826.0,4826.0,4826.0,4826.0,200.0,4817.7625,4817.7625,4817.7625,4817.7625,200.0
2025-04-25 13:20:00,4826.0,4826.0,4826.0,4826.0,0.0,4817.7625,4817.7625,4817.7625,4817.7625,0.0
2025-04-25 13:25:00,4821.43,4821.43,4821.43,4821.43,100.0,4813.2003,4813.2003,4813.2003,4813.2003,100.0
2025-04-25 13:30:00,4825.01,4825.02,4825.01,4825.01,100.0,4816.7742,4816.7841,4816.7742,4816.7742,100.0
2025-04-25 13:35:00,4818.67,4818.67,4818.67,4818.67,400.0,4810.445,4810.445,4810.445,4810.445,400.0
2025-04-25 13:40:00,4808.85,4808.85,4808.84,4808.85,100.0,4800.6417,4800.6417,4800.6318,4800.6417,100.0
2025-04-25 13:45:00,4806.64,4806.64,4801.71,4801.71,400.0,4798.4355,4798.4355,4793.5139,4793.5139,400.0
2025-04-25 13:50:00,4801.46,4801.46,4801.46,4801.46,100.0,4793.2644,4793.2644,4793.2644,4793.2644,100.0
2025-04-25 13:55:00,4803.75,4809.36,4793.99,4793.99,432.0,4795.5504,4801.1509,4785.8071,4785.8071,432.0
2025-04-25 14:00:00,4794.0,4795.23,4794.0,4795.02,1107.0,4785.8171,4787.045,4785.8171,4786.8353,1107.0
2025-04-25 14:05:00,4804.14,4807.43,4803.3,4807.43,700.0,4795.9398,4799.2242,4795.1012,4799.2242,700.0
2025-04-25 14:10:00,4813.76,4813.76,4806.54,4806.54,200.0,4805.5434,4805.5434,4798.3357,4798.3357,200.0
2025-04-25 14:15:00,4811.43,4811.43,4811.43,4811.43,100.0,4803.2173,4803.2173,4803.2173,4803.2173,100.0
2025-04-25 14:20:00,4813.31,4813.31,4813.31,4813.31,100.0,4805.0941,4805.0941,4805.0941,4805.0941,100.0
2025-04-25 14:25:00,4808.26,4810.71,4808.26,4810.71,200.0,4800.0528,4802.4986,4800.0528,4802.4986,200.0
2025-04-25 14:30:00,4810.71,4810.71,4810.71,4810.71,0.0,4802.4986,4802.4986,4802.4986,4802.4986,0.0
2025-04-25 14:35:00,4815.52,4818.46,4815.52,4818.46,300.0,4807.3004,4810.2353,4807.3004,4810.2353,300.0
2025-04-25 14:40:00,4821.63,4823.7,4821.63,4823.7,200.0,4813.3999,4815.4664,4813.3999,4815.4664,200.0
2025-04-25 14:45:00,4823.5,4823.5,4823.5,4823.5,100.0,4815.2667,4815.2667,4815.2667,4815.2667,100.0
2025-04-25 14:50:00,4826.2,4826.2,4820.45,4820.45,200.0,4817.9621,4817.9621,4812.2219,4812.2219,200.0
2025-04-25 14:55:00,4820.45,4820.45,4820.45,4820.45,0.0,4812.2219,4812.2219,4812.2219,4812.2219,0.0
2025-04-25 15:00:00,4829.46,4829.46,4829.46,4829.46,100.0,4821.2166,4821.2166,4821.2166,4821.2166,100.0
2025-04-25 15:05:00,4830.96,4831.75,4830.62,4830.62,348.0,4822.714,4823.5027,4822.3746,4822.3746,348.0
2025-04-25 15:10:00,4828.05,4829.98,4825.97,4826.4,526.0,4819.809,4821.7357,4817.7325,4818.1618,526.0
2025-04-25 15:15:00,4831.02,4831.02,4823.05,4830.3,443.0,4822.7739,4822.7739,4814.8175,4822.0551,443.0
2025-04-25 15:20:00,4827.5,4832.64,4827.5,4832.64,306.0,4819.2599,4824.3911,4819.2599,4824.3911,306.0
2025-04-25 15:25:00,4832.26,4832.26,4824.44,4826.7,615.0,4824.0118,4824.0118,4816.2051,4818.4613,615.0
2025-04-25 15:30:00,4838.0,4839.31,4815.65,4827.93,1800.0,4829.742,4831.0498,4807.4301,4819.6892,1800.0
2025-04-25 15:35:00,4826.11,4830.99,4822.88,4822.88,403.0,4817.8723,4822.744,4814.6478,4814.6478,403.0
2025-04-25 15:40:00,4828.17,4837.65,4828.17,4837.65,403.0,4819.9288,4829.3926,4819.9288,4829.3926,403.0
2025-04-25 15:45:00,4835.62,4840.32,4835.62,4837.5,700.0,4827.366,4832.058,4827.366,4829.2428,700.0
2025-04-25 15:50:00,4841.16,4851.54,4839.2,4849.0,891.0,4832.8966,4843.2589,4830.9399,4840.7232,891.0
2025-04-25 15:55:00,4843.88,4846.77,4836.36,4839.1,3121.0,4835.612,4838.497,4828.1048,4830.8401,3121.0
2025-04-28 09:30:00,4880.0,4913.34,4880.0,4913.34,5189.0,4871.6703,4904.9534,4871.6703,4904.9534,5189.0
2025-04-28 09:35:00,4888.56,4888.56,4857.48,4866.04,2050.0,4880.2157,4880.2157,4849.1887,4857.7341,2050.0
2025-04-28 09:40:00,4869.66,4900.0,4869.65,4898.63,2114.0,4861.3479,4891.6362,4861.338,4890.2685,2114.0
2025-04-28 09:45:00,4908.64,4916.2,4888.62,4902.84,1300.0,4900.2614,4907.8085,4880.2756,4894.4713,1300.0
2025-04-28 09:50:00,4897.55,4897.55,4873.11,4873.11,1200.0,4889.1903,4889.1903,4864.7921,4864.7921,1200.0
2025-04-28 09:55:00,4855.86,4855.86,4850.28,4850.28,300.0,4847.5715,4847.5715,4842.001,4842.001,300.0
2025-04-28 10:00:00,4847.5,4860.61,4847.5,4860.61,400.0,4839.2258,4852.3134,4839.2258,4852.3134,400.0
2025-04-28 10:05:00,4863.13,4876.55,4862.76,4876.55,800.0,4854.8291,4868.2262,4854.4597,4868.2262,800.0
2025-04-28 10:10:00,4876.55,4876.55,4876.55,4876.55,0.0,4868.2262,4868.2262,4868.2262,4868.2262,0.0
2025-04-28 10:15:00,4888.43,4891.6,4888.43,4890.09,500.0,4880.0859,4883.2505,4880.0859,4881.7431,500.0
2025-04-28 10:20:00,4891.85,4899.45,4889.84,4897.2,1100.0,4883.5001,4891.0871,4881.4935,4888.8409,1100.0
2025-04-28 10:25:00,4893.64,4893.64,4885.82,4888.3,640.0,4885.287,4885.287,4877.4804,4879.9561,640.0
2025-04-28 10:30:00,4875.06,4875.06,4867.02,4867.03,219.0,4866.7387,4866.7387,4858.7125,4858.7224,219.0
2025-04-28 10:35:00,4869.36,4877.39,4869.35,4876.31,600.0,4861.0485,4869.0648,4861.0385,4867.9866,600.0
2025-04-28 10:40:00,4869.84,4876.6,4869.84,4876.6,239.0,4861.5276,4868.2761,4861.5276,4868.2761,239.0
2025-04-28 10:45:00,4880.17,4887.53,4877.63,4887.53,500.0,4871.84,4879.1874,4869.3043,4879.1874,500.0
2025-04-28 10:50:00,4878.55,4884.13,4878.55,4884.13,421.0,4870.2228,4875.7932,4870.2228,4875.7932,421.0
2025-04-28 10:55:00,4880.19,4880.19,4866.18,4866.18,200.0,4871.86,4871.86,4857.8739,4857.8739,200.0
2025-04-28 11:00:00,4880.64,4881.05,4878.96,4878.97,400.0,4872.3092,4872.7185,4870.6321,4870.6421,400.0
2025-04-28 11:05:00,4878.8,4878.8,4861.13,4869.89,700.0,4870.4723,4870.4723,4852.8325,4861.5776,700.0
2025-04-28 11:10:00,4859.26,4869.05,4859.26,4869.05,585.0,4850.9657,4860.739,4850.9657,4860.739,585.0
2025-04-28 11:15:00,4868.33,4871.69,4868.33,4869.31,500.0,4860.0202,4863.3745,4860.0202,4860.9985,500.0
2025-04-28 11:20:00,4861.86,4861.86,4856.15,4856.15,800.0,4853.5613,4853.5613,4847.861,4847.861,800.0
2025-04-28 11:25:00,4848.27,4849.22,4848.27,4849.22,400.0,4839.9945,4840.9428,4839.9945,4840.9428,400.0
2025-04-28 11:30:00,4842.94,4842.94,4833.98,4840.3,1000.0,4834.6736,4834.6736,4825.7288,4832.0381,1000.0
2025-04-28 11:35:00,4842.68,4855.28,4842.68,4853.55,800.0,4834.414,4846.9925,4834.414,4845.2654,800.0
2025-04-28 11:40:00,4857.91,4861.79,4857.91,4861.78,1211.0,4849.618,4853.4914,4849.618,4853.4814,1211.0
2025-04-28 11:45:00,4850.14,4850.14,4850.14,4850.14,145.0,4841.8613,4841.8613,4841.8613,4841.8613,145.0
2025-04-28 11:50:00,4850.14,4850.14,4850.14,4850.14,0.0,4841.8613,4841.8613,4841.8613,4841.8613,0.0
2025-04-28 11:55:00,4855.43,4857.52,4855.42,4857.52,200.0,4847.1422,4849.2287,4847.1323,4849.2287,200.0
2025-04-28 12:00:00,4854.66,4854.66,4853.55,4853.55,329.0,4846.3735,4846.3735,4845.2654,4845.2654,329.0
2025-04-28 12:05:00,4843.2,4843.2,4837.78,4839.22,500.0,4834.9331,4834.9331,4829.5224,4830.9599,500.0
2025-04-28 12:10:00,4835.44,4835.44,4832.18,4832.18,393.0,4827.1864,4827.1864,4823.9319,4823.9319,393.0
2025-04-28 12:15:00,4832.8,4841.22,4832.8,4841.22,200.0,4824.5509,4832.9565,4824.5509,4832.9565,200.0
2025-04-28 12:20:00,4835.17,4835.17,4835.17,4835.17,100.0,4826.9168,4826.9168,4826.9168,4826.9168,100.0
2025-04-28 12:25:00,4831.36,4831.36,4831.36,4831.36,100.0,4823.1133,4823.1133,4823.1133,4823.1133,100.0
2025-04-28 12:30:00,4838.89,4839.49,4838.89,4839.49,215.0,4830.6305,4831.2294,4830.6305,4831.2294,215.0
2025-04-28 12:35:00,4848.59,4848.73,4848.58,4848.73,200.0,4840.3139,4840.4537,4840.3039,4840.4537,200.0
2025-04-28 12:40:00,4848.73,4848.73,4848.73,4848.73,0.0,4840.4537,4840.4537,4840.4537,4840.4537,0.0
2025-04-28 12:45:00,4848.73,4848.73,4848.73,4848.73,0.0,4840.4537,4840.4537,4840.4537,4840.4537,0.0
2025-04-28 12:50:00,4851.85,4851.85,4851.85,4851.85,100.0,4843.5683,4843.5683,4843.5683,4843.5683,100.0
2025-04-28 12:55:00,4841.26,4841.26,4834.32,4834.32,910.0,4832.9964,4832.9964,4826.0683,4826.0683,910.0
2025-04-28 13:00:00,4832.2,4832.73,4832.2,4832.73,200.0,4823.9519,4824.481,4823.9519,4824.481,200.0
2025-04-28 13:05:00,4832.4,4832.4,4832.4,4832.4,200.0,4824.1515,4824.1515,4824.1515,4824.1515,200.0
2025-04-28 13:10:00,4832.4,4832.4,4832.4,4832.4,0.0,4824.1515,4824.1515,4824.1515,4824.1515,0.0
2025-04-28 13:15:00,4832.4,4832.4,4832.4,4832.4,0.0,4824.1515,4824.1515,4824.1515,4824.1515,0.0
2025-04-28 13:20:00,4828.91,4828.91,4828.48,4828.48,200.0,4820.6675,4820.6675,4820.2382,4820.2382,200.0
2025-04-28 13:25:00,4830.69,4830.69,4830.69,4830.69,147.0,4822.4445,4822.4445,4822.4445,4822.4445,147.0
2025-04-28 13:30:00,4824.24,4824.24,4824.24,4824.24,100.0,4816.0055,4816.0055,4816.0055,4816.0055,100.0
2025-04-28 13:35:00,4830.68,4830.68,4830.68,4830.68,100.0,4822.4345,4822.4345,4822.4345,4822.4345,100.0
2025-04-28 13:40:00,4829.07,4829.07,4829.07,4829.07,100.0,4820.8272,4820.8272,4820.8272,4820.8272,100.0
2025-04-28 13:45:00,4831.6,4831.6,4831.59,4831.6,100.0,4823.3529,4823.3529,4823.3429,4823.3529,100.0
2025-04-28 13:50:00,4849.95,4853.54,4849.95,4853.53,301.0,4841.6716,4845.2555,4841.6716,4845.2455,301.0
2025-04-28 13:55:00,4853.53,4853.53,4853.53,4853.53,0.0,4845.2455,4845.2455,4845.2455,4845.2455,0.0
2025-04-28 14:00:00,4853.84,4861.59,4853.84,4861.59,632.0,4845.5549,4853.2917,4845.5549,4853.2917,632.0
2025-04-28 14:05:00,4854.9,4854.99,4847.57,4849.68,1019.0,4846.6131,4846.703,4839.2957,4841.4021,1019.0
2025-04-28 14:10:00,4844.57,4844.57,4830.53,4838.3,300.0,4836.3008,4836.3008,4822.2847,4830.0415,300.0
2025-04-28 14:15:00,4838.3,4838.3,4838.3,4838.3,0.0,4830.0415,4830.0415,4830.0415,4830.0415,0.0
2025-04-28 14:20:00,4837.02,4842.68,4837.02,4842.68,300.0,4828.7637,4834.414,4828.7637,4834.414,300.0
2025-04-28 14:25:00,4847.13,4847.13,4846.49,4846.49,200.0,4838.8564,4838.8564,4838.2175,4838.2175,200.0
2025-04-28 14:30:00,4848.31,4848.31,4848.31,4848.31,200.0,4840.0344,4840.0344,4840.0344,4840.0344,200.0
2025-04-28 14:35:00,4856.45,4856.91,4856.3,4856.91,326.0,4848.1605,4848.6197,4848.0108,4848.6197,326.0
2025-04-28 14:40:00,4853.05,4853.09,4853.05,4853.09,200.0,4844.7663,4844.8062,4844.7663,4844.8062,200.0
2025-04-28 14:45:00,4855.24,4855.24,4855.24,4855.24,100.0,4846.9526,4846.9526,4846.9526,4846.9526,100.0
2025-04-28 14:50:00,4855.24,4855.24,4855.24,4855.24,0.0,4846.9526,4846.9526,4846.9526,4846.9526,0.0
2025-04-28 14:55:00,4856.88,4856.88,4856.88,4856.88,100.0,4848.5898,4848.5898,4848.5898,4848.5898,100.0
2025-04-28 15:00:00,4859.15,4864.31,4859.15,4864.31,300.0,4850.8559,4856.0071,4850.8559,4856.0071,300.0
2025-04-28 15:05:00,4863.7,4866.78,4863.7,4866.78,200.0,4855.3981,4858.4729,4855.3981,4858.4729,200.0
2025-04-28 15:10:00,4867.75,4867.75,4867.75,4867.75,100.0,4859.4412,4859.4412,4859.4412,4859.4412,100.0
2025-04-28 15:15:00,4867.75,4867.75,4867.75,4867.75,0.0,4859.4412,4859.4412,4859.4412,4859.4412,0.0
2025-04-28 15:20:00,4868.64,4880.16,4868.35,4879.37,1241.0,4860.3297,4871.83,4860.0402,4871.0414,1241.0
2025-04-28 15:25:00,4879.05,4886.47,4879.05,4883.89,500.0,4870.7219,4878.1293,4870.7219,4875.5537,500.0
2025-04-28 15:30:00,4879.96,4881.6,4879.96,4881.39,643.0,4871.6304,4873.2676,4871.6304,4873.0579,643.0
2025-04-28 15:35:00,4868.54,4874.45,4868.09,4874.45,600.0,4860.2299,4866.1298,4859.7806,4866.1298,600.0
2025-04-28 15:40:00,4886.61,4889.04,4885.44,4885.44,776.0,4878.269,4880.6949,4877.101,4877.101,776.0
2025-04-28 15:45:00,4888.85,4889.11,4887.93,4889.11,600.0,4880.5052,4880.7647,4879.5868,4880.7647,600.0
2025-04-28 15:50:00,4887.38,4898.39,4886.72,4898.39,2174.0,4879.0377,4890.0289,4878.3788,4890.0289,2174.0
2025-04-28 15:55:00,4894.69,4898.0,4887.94,4889.83,3045.0,4886.3352,4889.6396,4879.5967,4881.4835,3045.0
2025-04-29 09:30:00,4849.99,4905.52,4849.99,4905.52,3025.0,4841.7115,4897.1467,4841.7115,4897.1467,3025.0
2025-04-29 09:35:00,4887.4,4893.37,4876.0,4882.57,1110.0,4879.0577,4885.0175,4867.6771,4874.2359,1110.0
2025-04-29 09:40:00,4886.03,4889.03,4885.39,4886.03,1088.0,4877.69,4880.6849,4877.0511,4877.69,1088.0
2025-04-29 09:45:00,4884.32,4910.06,4884.32,4909.56,400.0,4875.9829,4901.679,4875.9829,4901.1798,400.0
2025-04-29 09:50:00,4898.99,4898.99,4885.39,4891.2,300.0,4890.6279,4890.6279,4877.0511,4882.8512,300.0
2025-04-29 09:55:00,4884.0,4898.8,4877.18,4877.18,1644.0,4875.6635,4890.4382,4868.8551,4868.8551,1644.0
2025-04-29 10:00:00,4877.16,4884.55,4873.06,4873.06,1800.0,4868.8351,4876.2125,4864.7421,4864.7421,1800.0
2025-04-29 10:05:00,4891.55,4898.3,4883.51,4898.3,717.0,4883.2006,4889.9391,4875.1743,4889.9391,717.0
2025-04-29 10:10:00,4898.73,4898.73,4887.48,4891.98,500.0,4890.3683,4890.3683,4879.1375,4883.6298,500.0
2025-04-29 10:15:00,4889.55,4889.55,4880.1,4885.28,700.0,4881.204,4881.204,4871.7701,4876.9413,700.0
2025-04-29 10:20:00,4870.0,4870.0,4867.77,4867.77,200.0,4861.6874,4861.6874,4859.4612,4859.4612,200.0
2025-04-29 10:25:00,4866.2,4866.21,4850.0,4860.0,700.0,4857.8939,4857.9038,4841.7215,4851.7044,700.0
2025-04-29 10:30:00,4860.0,4870.0,4860.0,4867.9,1700.0,4851.7044,4861.6874,4851.7044,4859.591,1700.0
2025-04-29 10:35:00,4868.43,4900.02,4868.42,4900.02,700.0,4860.12,4891.6561,4860.1101,4891.6561,700.0
2025-04-29 10:40:00,4888.24,4900.0,4886.79,4889.66,500.0,4879.8962,4891.6362,4878.4487,4881.3138,500.0
2025-04-29 10:45:00,4879.53,4879.53,4874.34,4874.34,517.0,4871.2011,4871.2011,4866.02,4866.02,517.0
2025-04-29 10:50:00,4881.57,4881.57,4881.57,4881.57,100.0,4873.2376,4873.2376,4873.2376,4873.2376,100.0
2025-04-29 10:55:00,4883.54,4893.15,4883.54,4884.34,1900.0,4875.2043,4884.7979,4875.2043,4876.0029,1900.0
2025-04-29 11:00:00,4896.44,4906.54,4896.44,4904.18,801.0,4888.0822,4898.165,4888.0822,4895.809,801.0
2025-04-29 11:05:00,4890.86,4894.74,4890.86,4894.74,300.0,4882.5118,4886.3851,4882.5118,4886.3851,300.0
2025-04-29 11:10:00,4898.81,4898.81,4891.86,4891.86,900.0,4890.4482,4890.4482,4883.5101,4883.5101,900.0
2025-04-29 11:15:00,4893.67,4893.91,4887.96,4887.96,300.0,4885.317,4885.5566,4879.6167,4879.6167,300.0
2025-04-29 11:20:00,4881.91,4891.87,4881.91,4884.53,2300.0,4873.577,4883.52,4873.577,4876.1926,2300.0
2025-04-29 11:25:00,4885.14,4891.9,4885.13,4885.24,1100.0,4876.8015,4883.55,4876.7915,4876.9014,1100.0
2025-04-29 11:30:00,4875.88,4875.88,4869.0,4869.0,200.0,4867.5573,4867.5573,4860.6891,4860.6891,200.0
2025-04-29 11:35:00,4868.86,4870.28,4867.64,4867.65,400.0,4860.5493,4861.9669,4859.3314,4859.3414,400.0
2025-04-29 11:40:00,4877.12,4891.4,4877.05,4891.4,800.0,4868.7952,4883.0508,4868.7253,4883.0508,800.0
2025-04-29 11:45:00,4894.03,4894.03,4877.59,4877.59,253.0,4885.6763,4885.6763,4869.2644,4869.2644,253.0
2025-04-29 11:50:00,4881.93,4888.96,4881.93,4888.96,341.0,4873.597,4880.615,4873.597,4880.615,341.0
2025-04-29 11:55:00,4888.0,4888.0,4884.15,4884.16,200.0,4879.6566,4879.6566,4875.8132,4875.8232,200.0
2025-04-29 12:00:00,4881.74,4888.9,4878.34,4888.9,698.0,4873.4073,4880.5551,4870.0131,4880.5551,698.0
2025-04-29 12:05:00,4894.68,4894.68,4892.49,4893.91,500.0,4886.3252,4886.3252,4884.139,4885.5566,500.0
2025-04-29 12:10:00,4893.91,4893.91,4893.91,4893.91,0.0,4885.5566,4885.5566,4885.5566,4885.5566,0.0
2025-04-29 12:15:00,4895.95,4895.95,4887.03,4887.03,500.0,4887.5931,4887.5931,4878.6883,4878.6883,500.0
2025-04-29 12:20:00,4882.21,4884.82,4870.45,4870.45,848.0,4873.8765,4876.4821,4862.1366,4862.1366,848.0
2025-04-29 12:25:00,4870.75,4870.75,4870.22,4870.22,900.0,4862.4361,4862.4361,4861.907,4861.907,900.0
2025-04-29 12:30:00,4870.45,4870.89,4869.73,4869.73,500.0,4862.1366,4862.5758,4861.4178,4861.4178,500.0
2025-04-29 12:35:00,4863.87,4868.71,4863.87,4868.71,200.0,4855.5678,4860.3996,4855.5678,4860.3996,200.0
2025-04-29 12:40:00,4867.98,4874.31,4864.13,4874.31,601.0,4859.6708,4865.99,4855.8274,4865.99,601.0
2025-04-29 12:45:00,4873.81,4873.81,4860.8,4860.8,300.0,4865.4909,4865.4909,4852.5031,4852.5031,300.0
2025-04-29 12:50:00,4865.02,4867.43,4853.85,4861.89,1152.0,4856.7159,4859.1218,4845.5649,4853.5912,1152.0
2025-04-29 12:55:00,4850.0,4850.0,4843.57,4843.58,600.0,4841.7215,4841.7215,4835.3025,4835.3125,600.0
2025-04-29 13:00:00,4852.06,4852.06,4841.81,4848.29,600.0,4843.778,4843.778,4833.5455,4840.0144,600.0
2025-04-29 13:05:00,4854.75,4863.34,4854.75,4855.63,300.0,4846.4634,4855.0387,4846.4634,4847.3419,300.0
2025-04-29 13:10:00,4851.97,4851.97,4851.41,4851.91,300.0,4843.6881,4843.6881,4843.1291,4843.6282,300.0
2025-04-29 13:15:00,4850.45,4862.69,4850.44,4862.69,2264.0,4842.1707,4854.3898,4842.1608,4854.3898,2264.0
2025-04-29 13:20:00,4864.87,4869.4,4860.75,4860.76,1339.0,4856.5661,4861.0884,4852.4532,4852.4631,1339.0
2025-04-29 13:25:00,4862.7,4869.24,4862.7,4868.36,1594.0,4854.3998,4860.9287,4854.3998,4860.0502,1594.0
2025-04-29 13:30:00,4863.83,4869.49,4861.97,4861.97,600.0,4855.5279,4861.1782,4853.6711,4853.6711,600.0
2025-04-29 13:35:00,4868.94,4870.23,4868.93,4870.14,400.0,4860.6292,4861.917,4860.6192,4861.8271,400.0
2025-04-29 13:40:00,4872.16,4889.54,4872.15,4889.54,459.0,4863.8437,4881.194,4863.8337,4881.194,459.0
2025-04-29 13:45:00,4889.54,4916.96,4885.97,4912.65,2803.0,4881.194,4908.5672,4877.6301,4904.2646,2803.0
2025-04-29 13:50:00,4908.12,4908.12,4902.86,4905.82,1300.0,4899.7423,4899.7423,4894.4913,4897.4462,1300.0
2025-04-29 13:55:00,4906.46,4906.46,4906.46,4906.46,300.0,4898.0851,4898.0851,4898.0851,4898.0851,300.0
2025-04-29 14:00:00,4909.88,4917.35,4909.87,4917.35,600.0,4901.4993,4908.9565,4901.4893,4908.9565,600.0
2025-04-29 14:05:00,4919.63,4930.13,4919.63,4930.12,2163.0,4911.2327,4921.7147,4911.2327,4921.7047,2163.0
2025-04-29 14:10:00,4922.99,4922.99,4912.81,4912.81,800.0,4914.5869,4914.5869,4904.4243,4904.4243,800.0
2025-04-29 14:15:00,4910.16,4910.7,4907.3,4907.3,300.0,4901.7788,4902.3179,4898.9237,4898.9237,300.0
2025-04-29 14:20:00,4903.99,4909.0,4901.08,4901.74,1100.0,4895.6193,4900.6208,4892.7143,4893.3732,1100.0
2025-04-29 14:25:00,4901.74,4901.74,4901.74,4901.74,0.0,4893.3732,4893.3732,4893.3732,4893.3732,0.0
2025-04-29 14:30:00,4912.75,4912.75,4902.61,4903.4,914.0,4904.3644,4904.3644,4894.2417,4895.0304,914.0
2025-04-29 14:35:00,4910.95,4912.44,4910.94,4912.44,200.0,4902.5675,4904.0549,4902.5575,4904.0549,200.0
2025-04-29 14:40:00,4908.26,4908.26,4901.94,4901.95,400.0,4899.8821,4899.8821,4893.5728,4893.5828,400.0
2025-04-29 14:45:00,4897.86,4906.79,4896.95,4906.78,1000.0,4889.4998,4898.4146,4888.5914,4898.4046,1000.0
2025-04-29 14:50:00,4904.74,4904.74,4904.74,4904.74,100.0,4896.3681,4896.3681,4896.3681,4896.3681,100.0
2025-04-29 14:55:00,4903.03,4909.18,4903.03,4903.03,407.0,4894.661,4900.8005,4894.661,4894.661,407.0
2025-04-29 15:00:00,4910.87,4915.3,4910.87,4914.61,1153.0,4902.4876,4906.91,4902.4876,4906.2212,1153.0
2025-04-29 15:05:00,4915.31,4926.73,4915.31,4919.5,1100.0,4906.92,4918.3205,4906.92,4911.1029,1100.0
2025-04-29 15:10:00,4922.01,4922.01,4919.36,4919.36,300.0,4913.6086,4913.6086,4910.9631,4910.9631,300.0
2025-04-29 15:15:00,4926.73,4926.73,4912.01,4914.86,700.0,4918.3205,4918.3205,4903.6257,4906.4708,700.0
2025-04-29 15:20:00,4915.49,4915.67,4909.89,4910.59,2235.0,4907.0997,4907.2794,4901.5093,4902.2081,2235.0
2025-04-29 15:25:00,4914.44,4914.44,4904.57,4913.0,4520.0,4906.0515,4906.0515,4896.1984,4904.614,4520.0
2025-04-29 15:30:00,4912.74,4912.75,4903.03,4905.16,700.0,4904.3544,4904.3644,4894.661,4896.7874,700.0
2025-04-29 15:35:00,4900.71,4902.2,4899.0,4902.2,1077.0,4892.3449,4893.8324,4890.6379,4893.8324,1077.0
2025-04-29 15:40:00,4905.0,4905.0,4891.09,4902.87,2400.0,4896.6276,4896.6276,4882.7414,4894.5013,2400.0
2025-04-29 15:45:00,4902.2,4911.74,4902.19,4911.74,1000.0,4893.8324,4903.3561,4893.8224,4903.3561,1000.0
2025-04-29 15:50:00,4907.0,4915.57,4905.5,4911.15,1710.0,4898.6242,4907.1796,4897.1268,4902.7671,1710.0
2025-04-29 15:55:00,4909.96,4918.56,4900.93,4916.21,6791.0,4901.5792,4910.1645,4892.5646,4907.8185,6791.0
2025-04-30 09:30:00,4732.23,4930.11,4722.77,4867.93,11789.0,4724.1525,4921.6948,4714.7087,4859.6209,11789.0
2025-04-30 09:35:00,4875.43,4875.43,4800.0,4823.04,5627.0,4867.1081,4867.1081,4791.8068,4814.8075,5627.0
2025-04-30 09:40:00,4812.44,4861.28,4799.82,4860.0,1620.0,4804.2256,4852.9823,4791.6272,4851.7044,1620.0
2025-04-30 09:45:00,4849.82,4849.83,4824.82,4838.48,500.0,4841.5418,4841.5518,4816.5845,4830.2212,500.0
2025-04-30 09:50:00,4838.48,4838.48,4838.48,4838.48,0.0,4830.2212,4830.2212,4830.2212,4830.2212,0.0
2025-04-30 09:55:00,4820.0,4820.0,4820.0,4820.0,100.0,4811.7727,4811.7727,4811.7727,4811.7727,100.0
2025-04-30 10:00:00,4839.02,4884.32,4839.02,4859.11,1600.0,4830.7602,4875.9829,4830.7602,4850.816,1600.0
2025-04-30 10:05:00,4844.9,4844.9,4830.07,4830.07,200.0,4836.6302,4836.6302,4821.8255,4821.8255,200.0
2025-04-30 10:10:00,4839.55,4841.83,4820.0,4841.83,2654.0,4831.2893,4833.5654,4811.7727,4833.5654,2654.0
2025-04-30 10:15:00,4835.0,4835.0,4819.77,4819.77,500.0,4826.7471,4826.7471,4811.5431,4811.5431,500.0
2025-04-30 10:20:00,4824.16,4866.73,4824.16,4866.73,605.0,4815.9256,4858.4229,4815.9256,4858.4229,605.0
2025-04-30 10:25:00,4866.0,4866.0,4865.99,4866.0,110.0,4857.6942,4857.6942,4857.6842,4857.6942,110.0
2025-04-30 10:30:00,4876.38,4876.38,4876.38,4876.38,100.0,4868.0565,4868.0565,4868.0565,4868.0565,100.0
2025-04-30 10:35:00,4898.46,4930.78,4898.46,4930.78,435.0,4890.0988,4922.3636,4890.0988,4922.3636,435.0
2025-04-30 10:40:00,4911.25,4911.25,4885.31,4899.0,1400.0,4902.867,4902.867,4876.9712,4890.6379,1400.0
2025-04-30 10:45:00,4919.28,4919.28,4899.0,4899.0,812.0,4910.8832,4910.8832,4890.6379,4890.6379,812.0
2025-04-30 10:50:00,4889.74,4903.31,4889.73,4903.31,1100.0,4881.3937,4894.9405,4881.3837,4894.9405,1100.0
2025-04-30 10:55:00,4889.72,4896.26,4884.52,4896.26,2614.0,4881.3737,4887.9025,4876.1826,4887.9025,2614.0
2025-04-30 11:00:00,4882.2,4890.12,4882.2,4890.11,300.0,4873.8665,4881.773,4873.8665,4881.763,300.0
2025-04-30 11:05:00,4890.11,4890.11,4890.11,4890.11,0.0,4881.763,4881.763,4881.763,4881.763,0.0
2025-04-30 11:10:00,4890.2,4898.03,4890.19,4896.61,2071.0,4881.8529,4889.6695,4881.8429,4888.2519,2071.0
2025-04-30 11:15:00,4896.87,4897.19,4896.87,4896.87,606.0,4888.5115,4888.831,4888.5115,4888.5115,606.0
2025-04-30 11:20:00,4896.12,4896.12,4886.94,4886.95,1100.0,4887.7628,4887.7628,4878.5985,4878.6084,1100.0
2025-04-30 11:25:00,4890.21,4890.21,4885.5,4888.18,415.0,4881.8629,4881.8629,4877.1609,4879.8363,415.0
2025-04-30 11:30:00,4885.59,4886.72,4881.62,4881.88,600.0,4877.2508,4878.3788,4873.2875,4873.5471,600.0
2025-04-30 11:35:00,4879.37,4879.37,4878.65,4878.65,300.0,4871.0414,4871.0414,4870.3226,4870.3226,300.0
2025-04-30 11:40:00,4878.49,4890.74,4872.77,4890.66,410.0,4870.1629,4882.392,4864.4526,4882.3121,410.0
2025-04-30 11:45:00,4900.46,4900.46,4900.46,4900.46,600.0,4892.0954,4892.0954,4892.0954,4892.0954,600.0
2025-04-30 11:50:00,4902.78,4903.61,4902.77,4903.61,500.0,4894.4114,4895.24,4894.4014,4895.24,500.0
2025-04-30 11:55:00,4909.78,4911.55,4909.07,4911.55,1400.0,4901.3995,4903.1664,4900.6907,4903.1664,1400.0
2025-04-30 12:00:00,4910.06,4910.06,4901.88,4901.88,1260.0,4901.679,4901.679,4893.5129,4893.5129,1260.0
2025-04-30 12:05:00,4907.13,4909.49,4906.72,4909.49,500.0,4898.754,4901.11,4898.3447,4901.11,500.0
2025-04-30 12:10:00,4900.03,4906.9,4900.03,4906.9,300.0,4891.6661,4898.5244,4891.6661,4898.5244,300.0
2025-04-30 12:15:00,4905.91,4905.91,4905.91,4905.91,100.0,4897.5361,4897.5361,4897.5361,4897.5361,100.0
2025-04-30 12:20:00,4904.71,4904.71,4894.58,4894.58,500.0,4896.3381,4896.3381,4886.2254,4886.2254,500.0
2025-04-30 12:25:00,4894.58,4894.58,4894.58,4894.58,0.0,4886.2254,4886.2254,4886.2254,4886.2254,0.0
2025-04-30 12:30:00,4877.71,4877.72,4877.71,4877.71,150.0,4869.3842,4869.3942,4869.3842,4869.3842,150.0
2025-04-30 12:35:00,4889.43,4891.0,4889.43,4891.0,200.0,4881.0842,4882.6515,4881.0842,4882.6515,200.0
2025-04-30 12:40:00,4898.79,4898.79,4898.79,4898.79,100.0,4890.4282,4890.4282,4890.4282,4890.4282,100.0
2025-04-30 12:45:00,4901.05,4901.05,4901.05,4901.05,100.0,4892.6844,4892.6844,4892.6844,4892.6844,100.0
2025-04-30 12:50:00,4901.05,4901.05,4901.05,4901.05,0.0,4892.6844,4892.6844,4892.6844,4892.6844,0.0
2025-04-30 12:55:00,4907.15,4907.15,4907.15,4907.15,341.0,4898.774,4898.774,4898.774,4898.774,341.0
2025-04-30 13:00:00,4915.3,4919.73,4915.3,4919.73,379.0,4906.91,4911.3325,4906.91,4911.3325,379.0
2025-04-30 13:05:00,4913.26,4913.26,4909.41,4909.41,300.0,4904.8735,4904.8735,4901.0301,4901.0301,300.0
2025-04-30 13:10:00,4901.07,4901.07,4900.63,4900.63,200.0,4892.7043,4892.7043,4892.2651,4892.2651,200.0
2025-04-30 13:15:00,4907.37,4907.37,4907.37,4907.37,100.0,4898.9936,4898.9936,4898.9936,4898.9936,100.0
2025-04-30 13:20:00,4902.91,4902.91,4902.91,4902.91,100.0,4894.5412,4894.5412,4894.5412,4894.5412,100.0
2025-04-30 13:25:00,4908.91,4911.65,4908.91,4911.65,452.0,4900.531,4903.2663,4900.531,4903.2663,452.0
2025-04-30 13:30:00,4928.61,4928.61,4928.61,4928.61,100.0,4920.1973,4920.1973,4920.1973,4920.1973,100.0
2025-04-30 13:35:00,4938.11,4949.8,4938.11,4949.8,525.0,4929.6811,4941.3512,4929.6811,4941.3512,525.0
2025-04-30 13:40:00,4936.65,4936.65,4936.65,4936.65,100.0,4928.2236,4928.2236,4928.2236,4928.2236,100.0
2025-04-30 13:45:00,4933.97,4949.25,4931.31,4942.04,504.0,4925.5482,4940.8021,4922.8927,4933.6044,504.0
2025-04-30 13:50:00,4941.05,4948.26,4941.0,4948.26,500.0,4932.6161,4939.8138,4932.5662,4939.8138,500.0
2025-04-30 13:55:00,4949.0,4949.0,4941.0,4941.3,300.0,4940.5525,4940.5525,4932.5662,4932.8657,300.0
2025-04-30 14:00:00,4934.0,4935.44,4933.99,4935.44,772.0,4925.5781,4927.0157,4925.5681,4927.0157,772.0
2025-04-30 14:05:00,4947.82,4947.82,4939.9,4939.9,400.0,4939.3745,4939.3745,4931.4681,4931.4681,400.0
2025-04-30 14:10:00,4949.81,4950.31,4949.81,4950.31,200.0,4941.3611,4941.8603,4941.3611,4941.8603,200.0
2025-04-30 14:15:00,4949.92,4955.14,4945.02,4955.14,300.0,4941.4709,4946.682,4936.5793,4946.682,300.0
2025-04-30 14:20:00,4956.24,4956.25,4948.77,4952.81,1100.0,4947.7802,4947.7901,4940.3229,4944.356,1100.0
2025-04-30 14:25:00,4953.31,4953.31,4942.61,4942.61,603.0,4944.8552,4944.8552,4934.1734,4934.1734,603.0
2025-04-30 14:30:00,4944.36,4944.48,4944.35,4944.48,880.0,4935.9204,4936.0402,4935.9105,4936.0402,880.0
2025-04-30 14:35:00,4944.16,4954.58,4943.98,4954.58,951.0,4935.7208,4946.123,4935.5411,4946.123,951.0
2025-04-30 14:40:00,4941.2,4941.2,4939.75,4939.75,200.0,4932.7658,4932.7658,4931.3183,4931.3183,200.0
2025-04-30 14:45:00,4939.76,4979.53,4939.75,4979.53,1971.0,4931.3283,4971.0304,4931.3183,4971.0304,1971.0
2025-04-30 14:50:00,4978.2,4985.37,4978.2,4985.22,1100.0,4969.7027,4976.8604,4969.7027,4976.7107,1100.0
2025-04-30 14:55:00,4983.57,4983.58,4968.7,4975.49,2392.0,4975.0635,4975.0735,4960.2189,4966.9973,2392.0
2025-04-30 15:00:00,4981.23,4990.0,4981.23,4990.0,402.0,4972.7275,4981.4825,4972.7275,4981.4825,402.0
2025-04-30 15:05:00,4992.66,4996.33,4992.66,4993.67,500.0,4984.138,4987.8017,4984.138,4985.1463,500.0
2025-04-30 15:10:00,4992.35,5009.03,4992.35,4999.82,1600.0,4983.8285,5000.4801,4983.8285,4991.2858,1600.0
2025-04-30 15:15:00,4999.82,4999.82,4993.01,4996.77,2400.0,4991.2858,4991.2858,4984.4874,4988.241,2400.0
2025-04-30 15:20:00,5003.31,5011.05,5000.0,5011.05,1800.0,4994.7698,5002.4966,4991.4655,5002.4966,1800.0
2025-04-30 15:25:00,5006.14,5008.03,4997.5,5008.03,1700.0,4997.595,4999.4818,4988.9697,4999.4818,1700.0
2025-04-30 15:30:00,5007.89,5012.28,5007.88,5010.53,600.0,4999.342,5003.7245,4999.332,5001.9775,600.0
2025-04-30 15:35:00,5011.31,5032.15,5009.43,5028.98,2032.0,5002.7562,5023.5606,5000.8794,5020.396,2032.0
2025-04-30 15:40:00,5038.0,5052.97,5035.3,5052.97,1567.0,5029.4006,5044.3451,5026.7052,5044.3451,1567.0
2025-04-30 15:45:00,5055.0,5070.6,5049.12,5070.6,2434.0,5046.3716,5061.945,5040.5016,5061.945,2434.0
2025-04-30 15:50:00,5067.55,5092.02,5057.92,5092.02,4411.0,5058.9002,5083.3284,5049.2866,5083.3284,4411.0
2025-04-30 15:55:00,5096.06,5116.14,5084.86,5098.25,8465.0,5087.3615,5107.4072,5076.1806,5089.5478,8465.0
2025-05-01 09:30:00,5021.69,5095.0,4970.0,5088.77,6734.0,5013.1184,5086.3033,4961.5167,5080.0839,6734.0
2025-05-01 09:35:00,5068.05,5130.05,5051.54,5085.38,5227.0,5059.3993,5121.2935,5042.9175,5076.6997,5227.0
2025-05-01 09:40:00,5063.56,5084.92,5063.55,5080.19,2600.0,5054.917,5076.2405,5054.907,5071.5186,2600.0
2025-05-01 09:45:00,5050.5,5070.0,5050.5,5070.0,915.0,5041.8793,5061.346,5041.8793,5061.346,915.0
2025-05-01 09:50:00,5065.0,5070.0,5055.62,5065.0,3221.0,5056.3545,5061.346,5046.9905,5056.3545,3221.0
2025-05-01 09:55:00,5069.31,5073.86,5062.36,5062.36,3576.0,5060.6572,5065.1994,5053.719,5053.719,3576.0
2025-05-01 10:00:00,5067.0,5084.41,5067.0,5070.39,1876.0,5058.3511,5075.7314,5058.3511,5061.7353,1876.0
2025-05-01 10:05:00,5090.36,5090.36,5090.35,5090.36,100.0,5081.6712,5081.6712,5081.6612,5081.6712,100.0
2025-05-01 10:10:00,5091.41,5104.21,5073.5,5104.21,783.0,5082.7194,5095.4976,5064.84,5095.4976,783.0
2025-05-01 10:15:00,5111.31,5112.76,5106.11,5106.11,300.0,5102.5855,5104.033,5097.3943,5097.3943,300.0
2025-05-01 10:20:00,5100.0,5114.39,5100.0,5106.31,1587.0,5091.2948,5105.6602,5091.2948,5097.594,1587.0
2025-05-01 10:25:00,5098.31,5104.0,5098.3,5104.0,626.0,5089.6077,5095.2879,5089.5977,5095.2879,626.0
2025-05-01 10:30:00,5100.0,5116.1,5092.61,5116.09,1155.0,5091.2948,5107.3673,5083.9174,5107.3573,1155.0
2025-05-01 10:35:00,5116.09,5116.09,5116.09,5116.09,0.0,5107.3573,5107.3573,5107.3573,5107.3573,0.0
2025-05-01 10:40:00,5114.75,5114.75,5113.7,5113.7,300.0,5106.0196,5106.0196,5104.9714,5104.9714,300.0
2025-05-01 10:45:00,5124.67,5128.77,5124.67,5128.77,800.0,5115.9227,5120.0157,5115.9227,5120.0157,800.0
2025-05-01 10:50:00,5121.68,5127.26,5110.48,5119.63,2300.0,5112.9378,5118.5082,5101.7569,5110.8913,2300.0
2025-05-01 10:55:00,5127.19,5130.6,5127.19,5128.31,300.0,5118.4384,5121.8425,5118.4384,5119.5565,300.0
2025-05-01 11:00:00,5128.31,5128.31,5128.31,5128.31,0.0,5119.5565,5119.5565,5119.5565,5119.5565,0.0
2025-05-01 11:05:00,5133.0,5139.41,5123.83,5123.84,1222.0,5124.2384,5130.6375,5115.0841,5115.0941,1222.0
2025-05-01 11:10:00,5117.84,5150.0,5117.84,5150.0,1100.0,5109.1043,5141.2094,5109.1043,5141.2094,1100.0
2025-05-01 11:15:00,5149.08,5159.92,5149.07,5154.55,1892.0,5140.291,5151.1125,5140.281,5145.7517,1892.0
2025-05-01 11:20:00,5150.1,5153.03,5143.44,5148.49,700.0,5141.3093,5144.2343,5134.6606,5139.702,700.0
2025-05-01 11:25:00,5143.4,5147.74,5143.23,5143.36,500.0,5134.6207,5138.9533,5134.451,5134.5808,500.0
2025-05-01 11:30:00,5136.39,5136.39,5125.39,5136.39,571.0,5127.6227,5127.6227,5116.6414,5127.6227,571.0
2025-05-01 11:35:00,5136.78,5136.78,5129.71,5134.18,600.0,5128.012,5128.012,5120.9541,5125.4164,600.0
2025-05-01 11:40:00,5138.34,5139.5,5138.34,5139.5,700.0,5129.5693,5130.7274,5129.5693,5130.7274,700.0
2025-05-01 11:45:00,5124.58,5124.58,5124.58,5124.58,100.0,5115.8328,5115.8328,5115.8328,5115.8328,100.0
2025-05-01 11:50:00,5107.25,5107.25,5107.25,5107.25,100.0,5098.5324,5098.5324,5098.5324,5098.5324,100.0
2025-05-01 11:55:00,5106.9,5111.05,5099.95,5099.95,1048.0,5098.183,5102.3259,5091.2449,5091.2449,1048.0
2025-05-01 12:00:00,5117.08,5117.34,5108.7,5114.05,1300.0,5108.3456,5108.6052,5099.9799,5105.3208,1300.0
2025-05-01 12:05:00,5113.53,5113.54,5109.75,5109.76,450.0,5104.8017,5104.8117,5101.0281,5101.0381,450.0
2025-05-01 12:10:00,5109.3,5113.78,5108.94,5113.78,900.0,5100.5789,5105.0513,5100.2195,5105.0513,900.0
2025-05-01 12:15:00,5108.02,5109.15,5098.99,5109.15,4170.0,5099.3011,5100.4292,5090.2865,5100.4292,4170.0
2025-05-01 12:20:00,5113.55,5121.13,5113.54,5121.09,1200.0,5104.8216,5112.3887,5104.8117,5112.3488,1200.0
2025-05-01 12:25:00,5121.13,5121.13,5118.38,5118.38,302.0,5112.3887,5112.3887,5109.6434,5109.6434,302.0
2025-05-01 12:30:00,5123.85,5123.85,5123.85,5123.85,100.0,5115.1041,5115.1041,5115.1041,5115.1041,100.0
2025-05-01 12:35:00,5121.07,5130.0,5121.07,5130.0,1954.0,5112.3288,5121.2436,5112.3288,5121.2436,1954.0
2025-05-01 12:40:00,5121.07,5126.0,5119.31,5119.39,1600.0,5112.3288,5117.2504,5110.5718,5110.6517,1600.0
2025-05-01 12:45:00,5119.39,5119.39,5119.39,5119.39,100.0,5110.6517,5110.6517,5110.6517,5110.6517,100.0
2025-05-01 12:50:00,5111.03,5111.03,5110.16,5110.16,582.0,5102.306,5102.306,5101.4374,5101.4374,582.0
2025-05-01 12:55:00,5118.32,5118.32,5114.62,5114.63,2600.0,5109.5835,5109.5835,5105.8898,5105.8998,2600.0
2025-05-01 13:00:00,5124.75,5126.94,5124.75,5126.94,200.0,5116.0025,5118.1888,5116.0025,5118.1888,200.0
2025-05-01 13:05:00,5128.95,5128.95,5128.95,5128.95,200.0,5120.1954,5120.1954,5120.1954,5120.1954,200.0
2025-05-01 13:10:00,5123.1,5123.1,5123.1,5123.1,120.0,5114.3553,5114.3553,5114.3553,5114.3553,120.0
2025-05-01 13:15:00,5136.08,5143.28,5133.83,5142.41,656.0,5127.3132,5134.5009,5125.067,5133.6324,656.0
2025-05-01 13:20:00,5144.77,5146.48,5144.77,5146.48,500.0,5135.9884,5137.6954,5135.9884,5137.6954,500.0
2025-05-01 13:25:00,5146.48,5146.48,5144.41,5146.38,3200.0,5137.6954,5137.6954,5135.629,5137.5956,3200.0
2025-05-01 13:30:00,5146.38,5146.38,5146.38,5146.38,0.0,5137.5956,5137.5956,5137.5956,5137.5956,0.0
2025-05-01 13:35:00,5141.44,5147.82,5141.43,5141.44,600.0,5132.664,5139.0332,5132.6541,5132.664,600.0
2025-05-01 13:40:00,5141.44,5141.44,5141.44,5141.44,0.0,5132.664,5132.664,5132.664,5132.664,0.0
2025-05-01 13:45:00,5141.44,5141.44,5141.44,5141.44,0.0,5132.664,5132.664,5132.664,5132.664,0.0
2025-05-01 13:50:00,5141.44,5141.44,5141.44,5141.44,0.0,5132.664,5132.664,5132.664,5132.664,0.0
2025-05-01 13:55:00,5125.29,5131.59,5119.98,5119.99,688.0,5116.5416,5122.8309,5111.2407,5111.2507,688.0
2025-05-01 14:00:00,5133.87,5133.87,5133.87,5133.87,100.0,5125.107,5125.107,5125.107,5125.107,100.0
2025-05-01 14:05:00,5135.37,5145.98,5135.37,5143.47,1100.0,5126.6044,5137.1963,5126.6044,5134.6906,1100.0
2025-05-01 14:10:00,5146.07,5146.08,5146.07,5146.07,300.0,5137.2861,5137.2961,5137.2861,5137.2861,300.0
2025-05-01 14:15:00,5147.0,5150.64,5147.0,5148.33,400.0,5138.2146,5141.8483,5138.2146,5139.5423,400.0
2025-05-01 14:20:00,5148.33,5148.33,5148.33,5148.33,0.0,5139.5423,5139.5423,5139.5423,5139.5423,0.0
2025-05-01 14:25:00,5139.14,5139.98,5139.14,5139.98,400.0,5130.368,5131.2065,5130.368,5131.2065,400.0
2025-05-01 14:30:00,5138.99,5138.99,5138.98,5138.99,200.0,5130.2182,5130.2182,5130.2082,5130.2182,200.0
2025-05-01 14:35:00,5138.99,5138.99,5138.99,5138.99,0.0,5130.2182,5130.2182,5130.2182,5130.2182,0.0
2025-05-01 14:40:00,5138.99,5138.99,5138.99,5138.99,0.0,5130.2182,5130.2182,5130.2182,5130.2182,0.0
2025-05-01 14:45:00,5149.13,5149.13,5149.13,5149.13,100.0,5140.3409,5140.3409,5140.3409,5140.3409,100.0
2025-05-01 14:50:00,5145.64,5145.64,5145.64,5145.64,403.0,5136.8569,5136.8569,5136.8569,5136.8569,403.0
2025-05-01 14:55:00,5144.9,5144.91,5140.36,5144.18,400.0,5136.1181,5136.1281,5131.5859,5135.3994,400.0
2025-05-01 15:00:00,5144.17,5144.17,5134.58,5134.59,3649.0,5135.3894,5135.3894,5125.8158,5125.8257,3649.0
2025-05-01 15:05:00,5132.7,5132.71,5132.5,5132.5,500.0,5123.939,5123.9489,5123.7393,5123.7393,500.0
2025-05-01 15:10:00,5130.75,5130.75,5116.27,5116.27,928.0,5121.9923,5121.9923,5107.537,5107.537,928.0
2025-05-01 15:15:00,5118.59,5118.59,5118.59,5118.59,100.0,5109.853,5109.853,5109.853,5109.853,100.0
2025-05-01 15:20:00,5118.59,5118.59,5118.59,5118.59,0.0,5109.853,5109.853,5109.853,5109.853,0.0
2025-05-01 15:25:00,5130.73,5130.73,5130.73,5130.73,2500.0,5121.9723,5121.9723,5121.9723,5121.9723,2500.0
2025-05-01 15:30:00,5139.32,5143.43,5139.32,5142.19,851.0,5130.5477,5134.6506,5130.5477,5133.4128,851.0
2025-05-01 15:35:00,5142.19,5143.14,5140.69,5143.14,1300.0,5133.4128,5134.3611,5131.9153,5134.3611,1300.0
2025-05-01 15:40:00,5142.72,5148.98,5129.99,5148.98,2103.0,5133.9419,5140.1912,5121.2336,5140.1912,2103.0
2025-05-01 15:45:00,5149.94,5149.98,5148.48,5148.48,1797.0,5141.1495,5141.1895,5139.692,5139.692,1797.0
2025-05-01 15:50:00,5141.4,5143.45,5126.74,5127.79,2146.0,5132.6241,5134.6706,5117.9891,5119.0373,2146.0
2025-05-01 15:55:00,5111.56,5135.32,5100.61,5102.88,4194.0,5102.835,5126.5545,5091.9037,5094.1699,4194.0
2025-05-02 09:30:00,5179.05,5226.78,5162.07,5199.0,8714.0,5170.2098,5217.8584,5153.2588,5190.1258,8714.0
2025-05-02 09:35:00,5190.48,5194.67,5180.16,5180.16,600.0,5181.6203,5185.8032,5171.318,5171.318,600.0
2025-05-02 09:40:00,5202.54,5205.63,5190.3,5197.4,1649.0,5193.6598,5196.7445,5181.4406,5188.5285,1649.0
2025-05-02 09:45:00,5196.49,5198.91,5185.32,5185.32,1200.0,5187.6201,5190.0359,5176.4691,5176.4691,1200.0
2025-05-02 09:50:00,5186.79,5186.79,5156.22,5183.57,1001.0,5177.9366,5177.9366,5147.4188,5174.7221,1001.0
2025-05-02 09:55:00,5175.06,5175.25,5175.06,5175.25,300.0,5166.2267,5166.4163,5166.2267,5166.4163,300.0
2025-05-02 10:00:00,5169.2,5184.6,5169.2,5184.6,400.0,5160.3767,5175.7504,5160.3767,5175.7504,400.0
2025-05-02 10:05:00,5174.51,5174.51,5174.5,5174.51,100.0,5165.6776,5165.6776,5165.6676,5165.6776,100.0
2025-05-02 10:10:00,5172.75,5173.59,5164.3,5172.74,438.0,5163.9206,5164.7592,5155.485,5163.9106,438.0
2025-05-02 10:15:00,5181.2,5185.88,5172.21,5173.42,400.0,5172.3562,5177.0282,5163.3815,5164.5895,400.0
2025-05-02 10:20:00,5166.09,5168.52,5155.51,5155.51,1203.0,5157.272,5159.6978,5146.71,5146.71,1203.0
2025-05-02 10:25:00,5137.14,5159.69,5137.14,5155.3,800.0,5128.3714,5150.8829,5128.3714,5146.5004,800.0
2025-05-02 10:30:00,5151.31,5151.38,5151.29,5151.29,400.0,5142.5172,5142.5871,5142.4972,5142.4972,400.0
2025-05-02 10:35:00,5138.33,5147.51,5136.74,5139.72,700.0,5129.5594,5138.7237,5127.9721,5130.947,700.0
2025-05-02 10:40:00,5130.41,5130.42,5130.41,5130.41,100.0,5121.6529,5121.6629,5121.6529,5121.6529,100.0
2025-05-02 10:45:00,5129.13,5138.14,5125.26,5138.14,500.0,5120.3751,5129.3697,5116.5117,5129.3697,500.0
2025-05-02 10:50:00,5127.53,5127.53,5118.3,5118.3,1358.0,5118.7778,5118.7778,5109.5635,5109.5635,1358.0
2025-05-02 10:55:00,5118.61,5146.94,5118.61,5146.94,1921.0,5109.873,5138.1547,5109.873,5138.1547,1921.0
2025-05-02 11:00:00,5147.84,5155.8,5146.82,5151.15,1196.0,5139.0531,5146.9995,5138.0349,5142.3575,1196.0
2025-05-02 11:05:00,5147.24,5153.25,5141.09,5152.23,1100.0,5138.4541,5144.4539,5132.3146,5143.4356,1100.0
2025-05-02 11:10:00,5153.5,5156.87,5145.85,5154.03,1200.0,5144.7035,5148.0677,5137.0665,5145.2326,1200.0
2025-05-02 11:15:00,5147.03,5153.27,5143.03,5153.27,2400.0,5138.2445,5144.4739,5134.2513,5144.4739,2400.0
2025-05-02 11:20:00,5148.89,5157.37,5143.28,5143.28,582.0,5140.1013,5148.5669,5134.5009,5134.5009,582.0
2025-05-02 11:25:00,5141.15,5141.15,5132.73,5137.92,300.0,5132.3745,5132.3745,5123.9689,5129.1501,300.0
2025-05-02 11:30:00,5128.22,5143.69,5128.22,5143.69,800.0,5119.4666,5134.9102,5119.4666,5134.9102,800.0
2025-05-02 11:35:00,5145.76,5145.76,5145.76,5145.76,100.0,5136.9767,5136.9767,5136.9767,5136.9767,100.0
2025-05-02 11:40:00,5153.23,5162.06,5152.7,5162.06,3180.0,5144.4339,5153.2488,5143.9048,5153.2488,3180.0
2025-05-02 11:45:00,5168.0,5169.8,5168.0,5169.8,200.0,5159.1787,5160.9756,5159.1787,5160.9756,200.0
2025-05-02 11:50:00,5162.84,5162.84,5157.57,5157.57,200.0,5154.0275,5154.0275,5148.7665,5148.7665,200.0
2025-05-02 11:55:00,5150.89,5155.44,5145.81,5145.81,1740.0,5142.0979,5146.6401,5137.0266,5137.0266,1740.0
2025-05-02 12:00:00,5160.88,5167.75,5160.88,5167.75,300.0,5152.0709,5158.9291,5152.0709,5158.9291,300.0
2025-05-02 12:05:00,5159.41,5160.76,5146.2,5146.2,1600.0,5150.6034,5151.9511,5137.4159,5137.4159,1600.0
2025-05-02 12:10:00,5151.41,5154.39,5143.11,5154.39,400.0,5142.617,5145.5919,5134.3312,5145.5919,400.0
2025-05-02 12:15:00,5154.39,5154.39,5154.39,5154.39,0.0,5145.5919,5145.5919,5145.5919,5145.5919,0.0
2025-05-02 12:20:00,5150.1,5151.49,5150.1,5151.49,500.0,5141.3093,5142.6969,5141.3093,5142.6969,500.0
2025-05-02 12:25:00,5148.77,5148.77,5140.0,5140.0,200.0,5139.9815,5139.9815,5131.2265,5131.2265,200.0
2025-05-02 12:30:00,5140.34,5148.47,5135.81,5148.47,1300.0,5131.5659,5139.682,5127.0437,5139.682,1300.0
2025-05-02 12:35:00,5145.0,5151.75,5145.0,5151.75,647.0,5136.218,5142.9564,5136.218,5142.9564,647.0
2025-05-02 12:40:00,5151.85,5161.21,5151.84,5161.21,200.0,5143.0563,5152.4003,5143.0463,5152.4003,200.0
2025-05-02 12:45:00,5155.55,5155.55,5151.24,5151.24,300.0,5146.75,5146.75,5142.4473,5142.4473,300.0
2025-05-02 12:50:00,5133.4,5165.31,5133.4,5162.75,1308.0,5124.6378,5156.4933,5124.6378,5153.9377,1308.0
2025-05-02 12:55:00,5170.59,5170.59,5164.28,5165.34,753.0,5161.7643,5161.7643,5155.4651,5156.5232,753.0
2025-05-02 13:00:00,5165.44,5165.44,5165.44,5165.44,100.0,5156.6231,5156.6231,5156.6231,5156.6231,100.0
2025-05-02 13:05:00,5156.59,5156.59,5150.64,5154.41,797.0,5147.7882,5147.7882,5141.8483,5145.6119,797.0
2025-05-02 13:10:00,5151.89,5154.36,5150.11,5154.36,400.0,5143.0962,5145.562,5141.3192,5145.562,400.0
2025-05-02 13:15:00,5155.78,5155.79,5145.15,5153.59,612.0,5146.9796,5146.9895,5136.3677,5144.7933,612.0
2025-05-02 13:20:00,5149.1,5155.29,5149.1,5155.28,300.0,5140.311,5146.4904,5140.311,5146.4804,300.0
2025-05-02 13:25:00,5153.96,5160.68,5145.92,5160.61,710.0,5145.1627,5151.8712,5137.1364,5151.8013,710.0
2025-05-02 13:30:00,5153.95,5157.32,5153.95,5157.32,300.0,5145.1527,5148.5169,5145.1527,5148.5169,300.0
2025-05-02 13:35:00,5157.32,5157.32,5157.32,5157.32,100.0,5148.5169,5148.5169,5148.5169,5148.5169,100.0
2025-05-02 13:40:00,5159.78,5162.16,5146.63,5160.8,1345.0,5150.9727,5153.3487,5137.8452,5151.991,1345.0
2025-05-02 13:45:00,5155.94,5155.99,5151.34,5151.35,400.0,5147.1393,5147.1892,5142.5471,5142.5571,400.0
2025-05-02 13:50:00,5152.59,5153.42,5152.59,5153.42,300.0,5143.795,5144.6236,5143.795,5144.6236,300.0
2025-05-02 13:55:00,5153.26,5160.76,5153.25,5160.76,1300.0,5144.4639,5151.9511,5144.4539,5151.9511,1300.0
2025-05-02 14:00:00,5168.98,5168.98,5168.98,5168.98,100.0,5160.157,5160.157,5160.157,5160.157,100.0
2025-05-02 14:05:00,5155.26,5155.26,5155.26,5155.26,100.0,5146.4605,5146.4605,5146.4605,5146.4605,100.0
2025-05-02 14:10:00,5160.08,5160.82,5160.08,5160.82,400.0,5151.2722,5152.011,5151.2722,5152.011,400.0
2025-05-02 14:15:00,5158.41,5158.85,5157.66,5158.85,300.0,5149.6051,5150.0443,5148.8564,5150.0443,300.0
2025-05-02 14:20:00,5161.11,5163.09,5160.0,5162.52,400.0,5152.3005,5154.2771,5151.1924,5153.7081,400.0
2025-05-02 14:25:00,5162.09,5170.26,5162.09,5170.26,800.0,5153.2788,5161.4349,5153.2788,5161.4349,800.0
2025-05-02 14:30:00,5168.21,5174.7,5168.05,5174.7,930.0,5159.3883,5165.8673,5159.2286,5165.8673,930.0
2025-05-02 14:35:00,5178.55,5179.29,5173.54,5179.29,1203.0,5169.7107,5170.4494,5164.7093,5170.4494,1203.0
2025-05-02 14:40:00,5172.74,5172.74,5168.17,5168.85,500.0,5163.9106,5163.9106,5159.3484,5160.0273,500.0
2025-05-02 14:45:00,5164.84,5165.0,5158.74,5158.74,1200.0,5156.0241,5156.1838,5149.9345,5149.9345,1200.0
2025-05-02 14:50:00,5156.07,5157.14,5156.07,5156.28,300.0,5147.2691,5148.3372,5147.2691,5147.4787,300.0
2025-05-02 14:55:00,5158.42,5158.43,5158.42,5158.42,100.0,5149.6151,5149.625,5149.6151,5149.6151,100.0
2025-05-02 15:00:00,5158.32,5166.85,5152.16,5166.85,1300.0,5149.5152,5158.0307,5143.3657,5158.0307,1300.0
2025-05-02 15:05:00,5160.52,5173.06,5159.58,5172.89,1100.0,5151.7115,5164.2301,5150.7731,5164.0604,1100.0
2025-05-02 15:10:00,5176.15,5176.15,5176.12,5176.12,200.0,5167.3148,5167.3148,5167.2848,5167.2848,200.0
2025-05-02 15:15:00,5172.26,5174.47,5172.25,5174.47,400.0,5163.4314,5165.6377,5163.4215,5165.6377,400.0
2025-05-02 15:20:00,5180.0,5180.89,5170.32,5170.69,1410.0,5171.1582,5172.0467,5161.4947,5161.8641,1410.0
2025-05-02 15:25:00,5168.93,5175.64,5168.93,5174.93,800.0,5160.1071,5166.8057,5160.1071,5166.0969,800.0
2025-05-02 15:30:00,5173.59,5173.59,5172.74,5172.74,200.0,5164.7592,5164.7592,5163.9106,5163.9106,200.0
2025-05-02 15:35:00,5173.46,5176.12,5173.46,5176.12,635.0,5164.6294,5167.2848,5164.6294,5167.2848,635.0
2025-05-02 15:40:00,5178.04,5181.46,5170.81,5178.9,600.0,5169.2016,5172.6157,5161.9839,5170.0601,600.0
2025-05-02 15:45:00,5172.23,5172.23,5167.96,5168.46,2007.0,5163.4015,5163.4015,5159.1388,5159.6379,2007.0
2025-05-02 15:50:00,5170.65,5194.62,5169.54,5190.66,1743.0,5161.8242,5185.7533,5160.7161,5181.8,1743.0
2025-05-02 15:55:00,5184.32,5202.0,5183.56,5202.0,6193.0,5175.4709,5193.1207,5174.7121,5193.1207,6193.0
2025-05-05 09:30:00,5175.0,5197.0,5175.0,5197.0,3604.0,5166.1668,5188.1292,5166.1668,5188.1292,3604.0
2025-05-05 09:35:00,5190.33,5196.43,5182.8,5182.8,400.0,5181.4706,5187.5602,5173.9534,5173.9534,400.0
2025-05-05 09:40:00,5192.17,5198.91,5192.17,5198.91,395.0,5183.3075,5190.0359,5183.3075,5190.0359,395.0
2025-05-05 09:45:00,5220.0,5223.94,5219.99,5223.94,619.0,5211.0899,5215.0232,5211.08,5215.0232,619.0
2025-05-05 09:50:00,5223.94,5223.94,5223.94,5223.94,200.0,5215.0232,5215.0232,5215.0232,5215.0232,200.0
2025-05-05 09:55:00,5237.28,5250.0,5237.28,5250.0,345.0,5228.3405,5241.0387,5228.3405,5241.0387,345.0
2025-05-05 10:00:00,5245.44,5245.44,5219.44,5219.45,300.0,5236.4865,5236.4865,5210.5309,5210.5409,300.0
2025-05-05 10:05:00,5222.86,5222.86,5222.85,5222.86,200.0,5213.9451,5213.9451,5213.9351,5213.9451,200.0
2025-05-05 10:10:00,5212.38,5212.38,5199.0,5199.0,348.0,5203.483,5203.483,5190.1258,5190.1258,348.0
2025-05-05 10:15:00,5210.23,5210.23,5210.22,5210.23,100.0,5201.3366,5201.3366,5201.3266,5201.3366,100.0
2025-05-05 10:20:00,5210.23,5210.23,5210.23,5210.23,0.0,5201.3366,5201.3366,5201.3366,5201.3366,0.0
2025-05-05 10:25:00,5205.77,5205.77,5200.34,5200.35,201.0,5196.8842,5196.8842,5191.4635,5191.4735,201.0
2025-05-05 10:30:00,5205.64,5205.64,5205.64,5205.64,191.0,5196.7545,5196.7545,5196.7545,5196.7545,191.0
2025-05-05 10:35:00,5196.06,5198.1,5187.97,5198.04,737.0,5187.1908,5189.2273,5179.1146,5189.1674,737.0
2025-05-05 10:40:00,5198.04,5198.04,5198.04,5198.04,0.0,5189.1674,5189.1674,5189.1674,5189.1674,0.0
2025-05-05 10:45:00,5198.04,5198.04,5198.04,5198.04,0.0,5189.1674,5189.1674,5189.1674,5189.1674,0.0
2025-05-05 10:50:00,5204.51,5204.51,5193.39,5193.39,200.0,5195.6264,5195.6264,5184.5254,5184.5254,200.0
2025-05-05 10:55:00,5193.39,5193.39,5193.39,5193.39,0.0,5184.5254,5184.5254,5184.5254,5184.5254,0.0
2025-05-05 11:00:00,5218.53,5221.32,5218.53,5221.32,400.0,5209.6225,5212.4077,5209.6225,5212.4077,400.0
2025-05-05 11:05:00,5225.98,5225.98,5220.98,5221.9,840.0,5217.0597,5217.0597,5212.0683,5212.9867,840.0
2025-05-05 11:10:00,5223.13,5223.84,5222.56,5223.84,900.0,5214.2146,5214.9234,5213.6456,5214.9234,900.0
2025-05-05 11:15:00,5223.12,5223.12,5215.26,5218.99,567.0,5214.2046,5214.2046,5206.358,5210.0817,567.0
2025-05-05 11:20:00,5230.77,5230.77,5230.77,5230.77,100.0,5221.8416,5221.8416,5221.8416,5221.8416,100.0
2025-05-05 11:25:00,5230.77,5230.77,5230.77,5230.77,0.0,5221.8416,5221.8416,5221.8416,5221.8416,0.0
2025-05-05 11:30:00,5220.75,5228.74,5220.75,5228.74,200.0,5211.8387,5219.815,5211.8387,5219.815,200.0
2025-05-05 11:35:00,5228.74,5228.74,5228.74,5228.74,0.0,5219.815,5219.815,5219.815,5219.815,0.0
2025-05-05 11:40:00,5216.41,5225.26,5214.43,5225.26,700.0,5207.5061,5216.341,5205.5295,5216.341,700.0
2025-05-05 11:45:00,5217.55,5219.11,5217.55,5219.11,609.0,5208.6441,5210.2015,5208.6441,5210.2015,609.0
2025-05-05 11:50:00,5209.89,5209.89,5209.88,5209.88,200.0,5200.9972,5200.9972,5200.9872,5200.9872,200.0
2025-05-05 11:55:00,5209.88,5209.88,5209.88,5209.88,0.0,5200.9872,5200.9872,5200.9872,5200.9872,0.0
2025-05-05 12:00:00,5209.88,5209.88,5209.88,5209.88,0.0,5200.9872,5200.9872,5200.9872,5200.9872,0.0
2025-05-05 12:05:00,5223.34,5224.61,5222.2,5222.2,400.0,5214.4242,5215.6921,5213.2862,5213.2862,400.0
2025-05-05 12:10:00,5222.2,5222.2,5222.2,5222.2,0.0,5213.2862,5213.2862,5213.2862,5213.2862,0.0
2025-05-05 12:15:00,5222.2,5222.2,5222.2,5222.2,0.0,5213.2862,5213.2862,5213.2862,5213.2862,0.0
2025-05-05 12:20:00,5221.64,5225.15,5221.64,5225.15,200.0,5212.7271,5216.2312,5212.7271,5216.2312,200.0
2025-05-05 12:25:00,5225.15,5225.15,5225.15,5225.15,0.0,5216.2312,5216.2312,5216.2312,5216.2312,0.0
2025-05-05 12:30:00,5225.0,5225.0,5225.0,5225.0,200.0,5216.0814,5216.0814,5216.0814,5216.0814,200.0
2025-05-05 12:35:00,5226.38,5230.0,5222.96,5230.0,984.0,5217.4591,5221.0729,5214.0449,5221.0729,984.0
2025-05-05 12:40:00,5230.0,5230.0,5230.0,5230.0,0.0,5221.0729,5221.0729,5221.0729,5221.0729,0.0
2025-05-05 12:45:00,5220.0,5220.0,5220.0,5220.0,500.0,5211.0899,5211.0899,5211.0899,5211.0899,500.0
2025-05-05 12:50:00,5220.99,5220.99,5219.89,5220.0,400.0,5212.0783,5212.0783,5210.9801,5211.0899,400.0
2025-05-05 12:55:00,5219.8,5219.8,5219.8,5219.8,200.0,5210.8903,5210.8903,5210.8903,5210.8903,200.0
2025-05-05 13:00:00,5203.7,5203.71,5203.7,5203.7,132.0,5194.8178,5194.8278,5194.8178,5194.8178,132.0
2025-05-05 13:05:00,5196.15,5196.15,5196.14,5196.15,100.0,5187.2807,5187.2807,5187.2707,5187.2807,100.0
2025-05-05 13:10:00,5184.0,5189.8,5184.0,5189.8,683.0,5175.1514,5180.9415,5175.1514,5180.9415,683.0
2025-05-05 13:15:00,5183.05,5192.16,5183.05,5192.16,300.0,5174.203,5183.2975,5174.203,5183.2975,300.0
2025-05-05 13:20:00,5192.19,5192.19,5192.19,5192.19,100.0,5183.3274,5183.3274,5183.3274,5183.3274,100.0
2025-05-05 13:25:00,5192.19,5192.19,5192.19,5192.19,0.0,5183.3274,5183.3274,5183.3274,5183.3274,0.0
2025-05-05 13:30:00,5192.19,5192.19,5192.19,5192.19,0.0,5183.3274,5183.3274,5183.3274,5183.3274,0.0
2025-05-05 13:35:00,5189.11,5193.94,5189.1,5193.94,400.0,5180.2527,5185.0744,5180.2427,5185.0744,400.0
2025-05-05 13:40:00,5193.94,5193.94,5193.94,5193.94,0.0,5185.0744,5185.0744,5185.0744,5185.0744,0.0
2025-05-05 13:45:00,5193.94,5193.94,5193.94,5193.94,0.0,5185.0744,5185.0744,5185.0744,5185.0744,0.0
2025-05-05 13:50:00,5190.34,5195.72,5190.0,5190.0,480.0,5181.4806,5186.8514,5181.1412,5181.1412,480.0
2025-05-05 13:55:00,5189.49,5189.49,5189.49,5189.49,100.0,5180.632,5180.632,5180.632,5180.632,100.0
2025-05-05 14:00:00,5189.49,5189.49,5189.49,5189.49,0.0,5180.632,5180.632,5180.632,5180.632,0.0
2025-05-05 14:05:00,5189.49,5189.49,5189.49,5189.49,0.0,5180.632,5180.632,5180.632,5180.632,0.0
2025-05-05 14:10:00,5193.94,5193.94,5190.04,5190.59,300.0,5185.0744,5185.0744,5181.1811,5181.7301,300.0
2025-05-05 14:15:00,5199.71,5199.71,5199.0,5199.0,200.0,5190.8346,5190.8346,5190.1258,5190.1258,200.0
2025-05-05 14:20:00,5204.06,5204.06,5204.06,5204.06,100.0,5195.1772,5195.1772,5195.1772,5195.1772,100.0
2025-05-05 14:25:00,5191.57,5191.57,5191.57,5191.57,100.0,5182.7085,5182.7085,5182.7085,5182.7085,100.0
2025-05-05 14:30:00,5198.04,5198.04,5198.04,5198.04,100.0,5189.1674,5189.1674,5189.1674,5189.1674,100.0
2025-05-05 14:35:00,5198.04,5198.04,5198.04,5198.04,0.0,5189.1674,5189.1674,5189.1674,5189.1674,0.0
2025-05-05 14:40:00,5203.97,5214.76,5203.97,5205.52,510.0,5195.0873,5205.8589,5195.0873,5196.6347,510.0
2025-05-05 14:45:00,5205.32,5205.32,5202.06,5202.07,200.0,5196.435,5196.435,5193.1806,5193.1906,200.0
2025-05-05 14:50:00,5202.07,5202.07,5202.07,5202.07,0.0,5193.1906,5193.1906,5193.1906,5193.1906,0.0
2025-05-05 14:55:00,5202.07,5202.07,5202.07,5202.07,0.0,5193.1906,5193.1906,5193.1906,5193.1906,0.0
2025-05-05 15:00:00,5196.48,5198.37,5196.19,5196.63,400.0,5187.6101,5189.4969,5187.3206,5187.7598,400.0
2025-05-05 15:05:00,5201.63,5202.5,5199.84,5202.49,500.0,5192.7513,5193.6198,5190.9644,5193.6098,500.0
2025-05-05 15:10:00,5202.16,5202.16,5202.16,5202.16,100.0,5193.2804,5193.2804,5193.2804,5193.2804,100.0
2025-05-05 15:15:00,5204.14,5204.14,5199.0,5199.0,400.0,5195.257,5195.257,5190.1258,5190.1258,400.0
2025-05-05 15:20:00,5197.51,5197.51,5194.95,5194.95,300.0,5188.6383,5188.6383,5186.0827,5186.0827,300.0
2025-05-05 15:25:00,5207.82,5207.82,5207.82,5207.82,100.0,5198.9307,5198.9307,5198.9307,5198.9307,100.0
2025-05-05 15:30:00,5207.82,5207.82,5207.82,5207.82,0.0,5198.9307,5198.9307,5198.9307,5198.9307,0.0
2025-05-05 15:35:00,5207.74,5212.49,5207.74,5212.49,400.0,5198.8509,5203.5928,5198.8509,5203.5928,400.0
2025-05-05 15:40:00,5210.72,5211.26,5210.12,5210.12,778.0,5201.8258,5202.3649,5201.2268,5201.2268,778.0
2025-05-05 15:45:00,5204.41,5212.55,5195.03,5200.03,1587.0,5195.5266,5203.6527,5186.1626,5191.154,1587.0
2025-05-05 15:50:00,5192.75,5201.83,5192.75,5197.0,1020.0,5183.8865,5192.951,5183.8865,5188.1292,1020.0
2025-05-05 15:55:00,5195.98,5197.31,5187.08,5187.08,2294.0,5187.1109,5188.4387,5178.2261,5178.2261,2294.0
2025-05-06 09:30:00,5190.15,5199.95,5184.56,5193.61,2506.0,5181.2909,5191.0742,5175.7104,5184.745,2506.0
2025-05-06 09:35:00,5196.73,5196.73,5196.73,5196.73,100.0,5187.8597,5187.8597,5187.8597,5187.8597,100.0
2025-05-06 09:40:00,5172.22,5174.28,5172.0,5172.0,300.0,5163.3915,5165.448,5163.1719,5163.1719,300.0
2025-05-06 09:45:00,5172.0,5172.0,5172.0,5172.0,0.0,5163.1719,5163.1719,5163.1719,5163.1719,0.0
2025-05-06 09:50:00,5173.84,5173.84,5173.83,5173.84,100.0,5165.0087,5165.0087,5164.9988,5165.0087,100.0
2025-05-06 09:55:00,5173.84,5173.84,5173.84,5173.84,0.0,5165.0087,5165.0087,5165.0087,5165.0087,0.0
2025-05-06 10:00:00,5166.0,5166.0,5155.0,5155.0,1700.0,5157.1821,5157.1821,5146.2009,5146.2009,1700.0
2025-05-06 10:05:00,5169.32,5169.33,5154.9,5154.9,1233.0,5160.4965,5160.5064,5146.1011,5146.1011,1233.0
2025-05-06 10:10:00,5162.91,5170.06,5162.91,5170.0,1572.0,5154.0974,5161.2352,5154.0974,5161.1753,1572.0
2025-05-06 10:15:00,5170.0,5170.0,5170.0,5170.0,0.0,5161.1753,5161.1753,5161.1753,5161.1753,0.0
2025-05-06 10:20:00,5203.01,5203.01,5203.01,5203.01,114.0,5194.1289,5194.1289,5194.1289,5194.1289,114.0
2025-05-06 10:25:00,5196.98,5196.98,5187.09,5187.58,417.0,5188.1092,5188.1092,5178.2361,5178.7253,417.0
2025-05-06 10:30:00,5190.82,5190.82,5187.0,5187.0,550.0,5181.9598,5181.9598,5178.1463,5178.1463,550.0
2025-05-06 10:35:00,5187.0,5187.0,5187.0,5187.0,0.0,5178.1463,5178.1463,5178.1463,5178.1463,0.0
2025-05-06 10:40:00,5199.0,5205.29,5199.0,5205.29,200.0,5190.1258,5196.4051,5190.1258,5196.4051,200.0
2025-05-06 10:45:00,5200.5,5200.5,5200.5,5200.5,200.0,5191.6232,5191.6232,5191.6232,5191.6232,200.0
2025-05-06 10:50:00,5192.71,5194.63,5169.61,5173.82,1442.0,5183.8465,5185.7633,5160.786,5164.9888,1442.0
2025-05-06 10:55:00,5209.87,5209.87,5209.86,5209.87,100.0,5200.9772,5200.9772,5200.9673,5200.9772,100.0
2025-05-06 11:00:00,5202.58,5202.58,5202.58,5202.58,100.0,5193.6997,5193.6997,5193.6997,5193.6997,100.0
2025-05-06 11:05:00,5206.36,5208.33,5206.35,5208.33,250.0,5197.4732,5199.4399,5197.4632,5199.4399,250.0
2025-05-06 11:10:00,5208.33,5208.33,5208.33,5208.33,0.0,5199.4399,5199.4399,5199.4399,5199.4399,0.0
2025-05-06 11:15:00,5199.0,5210.5,5199.0,5201.96,1008.0,5190.1258,5201.6062,5190.1258,5193.0807,1008.0
2025-05-06 11:20:00,5213.76,5215.9,5212.65,5212.65,300.0,5204.8606,5206.9969,5203.7525,5203.7525,300.0
2025-05-06 11:25:00,5209.8,5209.8,5206.08,5206.08,300.0,5200.9074,5200.9074,5197.1937,5197.1937,300.0
2025-05-06 11:30:00,5206.08,5206.08,5206.08,5206.08,0.0,5197.1937,5197.1937,5197.1937,5197.1937,0.0
2025-05-06 11:35:00,5206.08,5206.08,5206.08,5206.08,0.0,5197.1937,5197.1937,5197.1937,5197.1937,0.0
2025-05-06 11:40:00,5195.1,5195.1,5195.1,5195.1,100.0,5186.2325,5186.2325,5186.2325,5186.2325,100.0
2025-05-06 11:45:00,5184.89,5184.89,5184.89,5184.89,100.0,5176.0399,5176.0399,5176.0399,5176.0399,100.0
2025-05-06 11:50:00,5184.89,5184.89,5184.89,5184.89,0.0,5176.0399,5176.0399,5176.0399,5176.0399,0.0
2025-05-06 11:55:00,5184.14,5184.14,5182.2,5182.2,257.0,5175.2912,5175.2912,5173.3545,5173.3545,257.0
2025-05-06 12:00:00,5182.2,5182.2,5182.2,5182.2,0.0,5173.3545,5173.3545,5173.3545,5173.3545,0.0
2025-05-06 12:05:00,5187.24,5187.24,5175.97,5178.86,400.0,5178.3859,5178.3859,5167.1351,5170.0202,400.0
2025-05-06 12:10:00,5189.89,5202.87,5189.47,5202.87,300.0,5181.0313,5193.9892,5180.6121,5193.9892,300.0
2025-05-06 12:15:00,5198.88,5198.88,5197.36,5197.36,200.0,5190.006,5190.006,5188.4886,5188.4886,200.0
2025-05-06 12:20:00,5185.0,5185.0,5185.0,5185.0,100.0,5176.1497,5176.1497,5176.1497,5176.1497,100.0
2025-05-06 12:25:00,5185.0,5185.0,5185.0,5185.0,0.0,5176.1497,5176.1497,5176.1497,5176.1497,0.0
2025-05-06 12:30:00,5185.0,5185.0,5185.0,5185.0,0.0,5176.1497,5176.1497,5176.1497,5176.1497,0.0
2025-05-06 12:35:00,5185.0,5185.0,5185.0,5185.0,0.0,5176.1497,5176.1497,5176.1497,5176.1497,0.0
2025-05-06 12:40:00,5180.58,5184.85,5179.83,5184.17,1104.0,5171.7372,5175.9999,5170.9885,5175.3211,1104.0
2025-05-06 12:45:00,5179.83,5179.83,5179.83,5179.83,100.0,5170.9885,5170.9885,5170.9885,5170.9885,100.0
2025-05-06 12:50:00,5178.69,5185.26,5172.57,5185.26,962.0,5169.8505,5176.4092,5163.7409,5176.4092,962.0
2025-05-06 12:55:00,5178.68,5179.22,5165.0,5165.0,593.0,5169.8405,5170.3796,5156.1838,5156.1838,593.0
2025-05-06 13:00:00,5179.37,5179.37,5179.36,5179.37,100.0,5170.5293,5170.5293,5170.5193,5170.5293,100.0
2025-05-06 13:05:00,5175.61,5180.0,5175.61,5180.0,977.0,5166.7757,5171.1582,5166.7757,5171.1582,977.0
2025-05-06 13:10:00,5180.0,5180.0,5180.0,5180.0,0.0,5171.1582,5171.1582,5171.1582,5171.1582,0.0
2025-05-06 13:15:00,5180.0,5180.0,5180.0,5180.0,0.0,5171.1582,5171.1582,5171.1582,5171.1582,0.0
2025-05-06 13:20:00,5189.58,5189.58,5189.58,5189.58,100.0,5180.7219,5180.7219,5180.7219,5180.7219,100.0
2025-05-06 13:25:00,5167.5,5167.51,5167.5,5167.5,100.0,5158.6796,5158.6895,5158.6796,5158.6796,100.0
2025-05-06 13:30:00,5188.23,5188.23,5188.23,5188.23,112.0,5179.3742,5179.3742,5179.3742,5179.3742,112.0
2025-05-06 13:35:00,5188.23,5188.23,5188.23,5188.23,0.0,5179.3742,5179.3742,5179.3742,5179.3742,0.0
2025-05-06 13:40:00,5188.23,5188.23,5188.23,5188.23,0.0,5179.3742,5179.3742,5179.3742,5179.3742,0.0
2025-05-06 13:45:00,5188.23,5188.23,5188.23,5188.23,0.0,5179.3742,5179.3742,5179.3742,5179.3742,0.0
2025-05-06 13:50:00,5175.0,5175.0,5175.0,5175.0,200.0,5166.1668,5166.1668,5166.1668,5166.1668,200.0
2025-05-06 13:55:00,5175.0,5175.0,5175.0,5175.0,0.0,5166.1668,5166.1668,5166.1668,5166.1668,0.0
2025-05-06 14:00:00,5175.0,5175.0,5175.0,5175.0,0.0,5166.1668,5166.1668,5166.1668,5166.1668,0.0
2025-05-06 14:05:00,5175.0,5175.0,5175.0,5175.0,0.0,5166.1668,5166.1668,5166.1668,5166.1668,0.0
2025-05-06 14:10:00,5182.24,5182.24,5182.24,5182.24,100.0,5173.3944,5173.3944,5173.3944,5173.3944,100.0
2025-05-06 14:15:00,5188.65,5188.65,5188.65,5188.65,100.0,5179.7935,5179.7935,5179.7935,5179.7935,100.0
2025-05-06 14:20:00,5200.68,5200.68,5200.68,5200.68,100.0,5191.8029,5191.8029,5191.8029,5191.8029,100.0
2025-05-06 14:25:00,5201.89,5201.89,5201.89,5201.89,1000.0,5193.0109,5193.0109,5193.0109,5193.0109,1000.0
2025-05-06 14:30:00,5201.89,5201.89,5201.89,5201.89,0.0,5193.0109,5193.0109,5193.0109,5193.0109,0.0
2025-05-06 14:35:00,5194.02,5194.02,5194.01,5194.02,100.0,5185.1543,5185.1543,5185.1443,5185.1543,100.0
2025-05-06 14:40:00,5193.7,5193.7,5193.7,5193.7,200.0,5184.8348,5184.8348,5184.8348,5184.8348,200.0
2025-05-06 14:45:00,5201.19,5201.19,5190.17,5192.0,337.0,5192.3121,5192.3121,5181.3109,5183.1377,337.0
2025-05-06 14:50:00,5189.4,5189.4,5189.39,5189.4,100.0,5180.5422,5180.5422,5180.5322,5180.5422,100.0
2025-05-06 14:55:00,5192.19,5192.19,5192.18,5192.19,200.0,5183.3274,5183.3274,5183.3174,5183.3274,200.0
2025-05-06 15:00:00,5198.7,5198.7,5198.7,5198.7,100.0,5189.8263,5189.8263,5189.8263,5189.8263,100.0
2025-05-06 15:05:00,5197.21,5197.21,5197.21,5197.21,100.0,5188.3388,5188.3388,5188.3388,5188.3388,100.0
2025-05-06 15:10:00,5195.0,5195.0,5195.0,5195.0,200.0,5186.1326,5186.1326,5186.1326,5186.1326,200.0
2025-05-06 15:15:00,5197.88,5197.88,5195.0,5195.0,300.0,5189.0077,5189.0077,5186.1326,5186.1326,300.0
2025-05-06 15:20:00,5195.0,5195.0,5192.53,5192.71,300.0,5186.1326,5186.1326,5183.6668,5183.8465,300.0
2025-05-06 15:25:00,5192.71,5192.71,5192.71,5192.71,0.0,5183.8465,5183.8465,5183.8465,5183.8465,0.0
2025-05-06 15:30:00,5189.56,5189.56,5189.55,5189.55,200.0,5180.7019,5180.7019,5180.6919,5180.6919,200.0
2025-05-06 15:35:00,5188.31,5190.65,5184.67,5185.0,1396.0,5179.454,5181.79,5175.8203,5176.1497,1396.0
2025-05-06 15:40:00,5184.66,5195.0,5184.66,5195.0,400.0,5175.8103,5186.1326,5175.8103,5186.1326,400.0
2025-05-06 15:45:00,5191.99,5192.0,5183.72,5185.24,600.0,5183.1278,5183.1377,5174.8719,5176.3893,600.0
2025-05-06 15:50:00,5178.63,5178.63,5164.53,5174.86,2101.0,5169.7906,5169.7906,5155.7146,5166.027,2101.0
2025-05-06 15:55:00,5170.1,5172.13,5152.08,5160.34,3400.0,5161.2751,5163.3017,5143.2859,5151.5318,3400.0
2025-05-07 09:30:00,5163.64,5180.7,5163.64,5176.49,1875.0,5154.8261,5171.857,5154.8261,5167.6542,1875.0
2025-05-07 09:35:00,5162.61,5162.61,5132.61,5154.93,600.0,5153.7979,5153.7979,5123.8491,5146.131,600.0
2025-05-07 09:40:00,5169.64,5178.0,5169.64,5178.0,505.0,5160.8159,5169.1616,5160.8159,5169.1616,505.0
2025-05-07 09:45:00,5165.0,5165.0,5159.06,5159.06,1131.0,5156.1838,5156.1838,5150.254,5150.254,1131.0
2025-05-07 09:50:00,5170.35,5170.35,5170.34,5170.35,100.0,5161.5247,5161.5247,5161.5147,5161.5247,100.0
2025-05-07 09:55:00,5183.82,5183.82,5183.82,5183.82,100.0,5174.9717,5174.9717,5174.9717,5174.9717,100.0
2025-05-07 10:00:00,5197.64,5197.64,5196.52,5196.52,260.0,5188.7681,5188.7681,5187.65,5187.65,260.0
2025-05-07 10:05:00,5199.44,5199.44,5199.44,5199.44,100.0,5190.565,5190.565,5190.565,5190.565,100.0
2025-05-07 10:10:00,5223.34,5223.34,5209.28,5220.0,592.0,5214.4242,5214.4242,5200.3882,5211.0899,592.0
2025-05-07 10:15:00,5211.48,5228.55,5211.47,5216.06,754.0,5202.5845,5219.6254,5202.5745,5207.1567,754.0
2025-05-07 10:20:00,5216.06,5216.06,5197.53,5197.53,400.0,5207.1567,5207.1567,5188.6583,5188.6583,400.0
2025-05-07 10:25:00,5210.0,5210.0,5210.0,5210.0,159.0,5201.107,5201.107,5201.107,5201.107,159.0
2025-05-07 10:30:00,5206.46,5221.69,5196.88,5221.69,612.0,5197.5731,5212.7771,5188.0094,5212.7771,612.0
2025-05-07 10:35:00,5221.69,5221.69,5221.69,5221.69,0.0,5212.7771,5212.7771,5212.7771,5212.7771,0.0
2025-05-07 10:40:00,5220.48,5220.56,5209.19,5209.19,1200.0,5211.5691,5211.649,5200.2984,5200.2984,1200.0
2025-05-07 10:45:00,5208.62,5209.52,5200.16,5200.16,300.0,5199.7294,5200.6278,5191.2838,5191.2838,300.0
2025-05-07 10:50:00,5188.44,5188.44,5188.44,5188.44,200.0,5179.5838,5179.5838,5179.5838,5179.5838,200.0
2025-05-07 10:55:00,5188.44,5188.44,5188.44,5188.44,0.0,5179.5838,5179.5838,5179.5838,5179.5838,0.0
2025-05-07 11:00:00,5174.51,5174.51,5174.51,5174.51,100.0,5165.6776,5165.6776,5165.6776,5165.6776,100.0
2025-05-07 11:05:00,5183.1,5195.0,5183.1,5192.91,600.0,5174.2529,5186.1326,5174.2529,5184.0462,600.0
2025-05-07 11:10:00,5194.47,5205.89,5194.42,5205.89,700.0,5185.6035,5197.004,5185.5536,5197.004,700.0
2025-05-07 11:15:00,5205.52,5212.81,5205.52,5208.85,600.0,5196.6347,5203.9122,5196.6347,5199.959,600.0
2025-05-07 11:20:00,5202.45,5220.0,5200.67,5205.65,800.0,5193.5699,5211.0899,5191.7929,5196.7644,800.0
2025-05-07 11:25:00,5205.65,5205.65,5205.65,5205.65,0.0,5196.7644,5196.7644,5196.7644,5196.7644,0.0
2025-05-07 11:30:00,5195.74,5195.74,5195.74,5195.74,100.0,5186.8714,5186.8714,5186.8714,5186.8714,100.0
2025-05-07 11:35:00,5204.05,5204.05,5201.86,5201.86,200.0,5195.1672,5195.1672,5192.9809,5192.9809,200.0
2025-05-07 11:40:00,5206.73,5222.59,5206.73,5222.59,816.0,5197.8426,5213.6755,5197.8426,5213.6755,816.0
2025-05-07 11:45:00,5208.64,5208.64,5208.64,5208.64,100.0,5199.7493,5199.7493,5199.7493,5199.7493,100.0
2025-05-07 11:50:00,5209.03,5209.6,5205.5,5205.51,400.0,5200.1387,5200.7077,5196.6147,5196.6247,400.0
2025-05-07 11:55:00,5209.6,5209.6,5209.59,5209.6,100.0,5200.7077,5200.7077,5200.6977,5200.7077,100.0
2025-05-07 12:00:00,5207.3,5207.3,5207.3,5207.3,100.0,5198.4116,5198.4116,5198.4116,5198.4116,100.0
2025-05-07 12:05:00,5204.17,5209.34,5199.75,5200.27,1000.0,5195.287,5200.4481,5190.8745,5191.3936,1000.0
2025-05-07 12:10:00,5207.58,5212.0,5199.0,5199.0,800.0,5198.6911,5203.1036,5190.1258,5190.1258,800.0
2025-05-07 12:15:00,5197.22,5197.22,5197.21,5197.22,100.0,5188.3488,5188.3488,5188.3388,5188.3488,100.0
2025-05-07 12:20:00,5197.22,5197.22,5197.22,5197.22,0.0,5188.3488,5188.3488,5188.3488,5188.3488,0.0
2025-05-07 12:25:00,5198.28,5198.28,5198.27,5198.28,233.0,5189.407,5189.407,5189.397,5189.407,233.0
2025-05-07 12:30:00,5194.54,5194.54,5182.09,5182.09,200.0,5185.6734,5185.6734,5173.2447,5173.2447,200.0
2025-05-07 12:35:00,5188.63,5190.38,5177.2,5190.38,600.0,5179.7735,5181.5205,5168.363,5181.5205,600.0
2025-05-07 12:40:00,5195.0,5205.92,5195.0,5198.83,1214.0,5186.1326,5197.034,5186.1326,5189.9561,1214.0
2025-05-07 12:45:00,5198.83,5198.83,5198.83,5198.83,0.0,5189.9561,5189.9561,5189.9561,5189.9561,0.0
2025-05-07 12:50:00,5201.3,5201.3,5201.29,5201.3,145.0,5192.4219,5192.4219,5192.4119,5192.4219,145.0
2025-05-07 12:55:00,5201.3,5201.3,5201.3,5201.3,0.0,5192.4219,5192.4219,5192.4219,5192.4219,0.0
2025-05-07 13:00:00,5208.17,5208.17,5200.04,5200.04,500.0,5199.2801,5199.2801,5191.164,5191.164,500.0
2025-05-07 13:05:00,5205.66,5205.66,5199.0,5199.0,400.0,5196.7744,5196.7744,5190.1258,5190.1258,400.0
2025-05-07 13:10:00,5205.14,5205.14,5205.14,5205.14,124.0,5196.2553,5196.2553,5196.2553,5196.2553,124.0
2025-05-07 13:15:00,5209.11,5209.11,5198.0,5198.0,2380.0,5200.2185,5200.2185,5189.1275,5189.1275,2380.0
2025-05-07 13:20:00,5199.0,5208.02,5199.0,5208.02,200.0,5190.1258,5199.1304,5190.1258,5199.1304,200.0
2025-05-07 13:25:00,5211.23,5211.23,5211.23,5211.23,100.0,5202.3349,5202.3349,5202.3349,5202.3349,100.0
2025-05-07 13:30:00,5200.08,5200.08,5195.15,5195.16,400.0,5191.204,5191.204,5186.2824,5186.2923,400.0
2025-05-07 13:35:00,5195.16,5195.16,5195.16,5195.16,0.0,5186.2923,5186.2923,5186.2923,5186.2923,0.0
2025-05-07 13:40:00,5195.16,5195.16,5195.16,5195.16,0.0,5186.2923,5186.2923,5186.2923,5186.2923,0.0
2025-05-07 13:45:00,5194.02,5194.02,5194.02,5194.02,100.0,5185.1543,5185.1543,5185.1543,5185.1543,100.0
2025-05-07 13:50:00,5181.4,5187.92,5176.16,5176.16,761.0,5172.5558,5179.0647,5167.3248,5167.3248,761.0
2025-05-07 13:55:00,5176.16,5176.16,5176.16,5176.16,0.0,5167.3248,5167.3248,5167.3248,5167.3248,0.0
2025-05-07 14:00:00,5160.31,5174.0,5159.18,5174.0,300.0,5151.5018,5165.1685,5150.3738,5165.1685,300.0
2025-05-07 14:05:00,5153.86,5153.86,5152.37,5152.38,300.0,5145.0628,5145.0628,5143.5754,5143.5854,300.0
2025-05-07 14:10:00,5146.58,5165.75,5145.58,5149.03,960.0,5137.7953,5156.9325,5136.797,5140.2411,960.0
2025-05-07 14:15:00,5149.19,5149.19,5149.19,5149.19,100.0,5140.4008,5140.4008,5140.4008,5140.4008,100.0
2025-05-07 14:20:00,5149.64,5166.16,5149.63,5166.16,300.0,5140.85,5157.3418,5140.8401,5157.3418,300.0
2025-05-07 14:25:00,5176.45,5176.46,5176.45,5176.45,100.0,5167.6143,5167.6243,5167.6143,5167.6143,100.0
2025-05-07 14:30:00,5170.88,5170.88,5170.87,5170.88,200.0,5162.0538,5162.0538,5162.0438,5162.0538,200.0
2025-05-07 14:35:00,5170.88,5170.88,5170.88,5170.88,0.0,5162.0538,5162.0538,5162.0538,5162.0538,0.0
2025-05-07 14:40:00,5196.76,5196.76,5196.76,5196.76,100.0,5187.8896,5187.8896,5187.8896,5187.8896,100.0
2025-05-07 14:45:00,5174.25,5177.31,5164.71,5164.71,400.0,5165.418,5168.4728,5155.8943,5155.8943,400.0
2025-05-07 14:50:00,5175.74,5175.74,5175.73,5175.74,100.0,5166.9055,5166.9055,5166.8955,5166.9055,100.0
2025-05-07 14:55:00,5196.26,5196.26,5196.26,5196.26,100.0,5187.3905,5187.3905,5187.3905,5187.3905,100.0
2025-05-07 15:00:00,5185.0,5194.03,5185.0,5189.27,404.0,5176.1497,5185.1643,5176.1497,5180.4124,404.0
2025-05-07 15:05:00,5189.27,5189.27,5189.27,5189.27,0.0,5180.4124,5180.4124,5180.4124,5180.4124,0.0
2025-05-07 15:10:00,5199.0,5199.0,5197.32,5197.32,200.0,5190.1258,5190.1258,5188.4487,5188.4487,200.0
2025-05-07 15:15:00,5192.89,5192.89,5189.26,5192.65,400.0,5184.0262,5184.0262,5180.4024,5183.7866,400.0
2025-05-07 15:20:00,5192.23,5192.23,5192.23,5192.23,200.0,5183.3673,5183.3673,5183.3673,5183.3673,200.0
2025-05-07 15:25:00,5189.0,5189.0,5172.43,5172.43,200.0,5180.1429,5180.1429,5163.6011,5163.6011,200.0
2025-05-07 15:30:00,5176.73,5177.13,5176.73,5177.13,201.0,5167.8938,5168.2931,5167.8938,5168.2931,201.0
2025-05-07 15:35:00,5181.24,5181.24,5173.66,5180.04,300.0,5172.3961,5172.3961,5164.829,5171.1982,300.0
2025-05-07 15:40:00,5178.5,5211.2,5178.5,5200.22,900.0,5169.6608,5202.305,5169.6608,5191.3437,900.0
2025-05-07 15:45:00,5200.7,5200.7,5194.3,5194.3,300.0,5191.8229,5191.8229,5185.4338,5185.4338,300.0
2025-05-07 15:50:00,5173.61,5185.72,5173.6,5175.32,1012.0,5164.7791,5176.8685,5164.7691,5166.4862,1012.0
2025-05-07 15:55:00,5179.15,5194.58,5179.15,5193.6,1100.0,5170.3097,5185.7133,5170.3097,5184.735,1100.0
2025-05-08 09:30:00,5201.02,5203.77,5191.12,5203.77,2114.0,5192.1423,5194.8877,5182.2592,5194.8877,2114.0
2025-05-08 09:35:00,5201.27,5221.15,5201.27,5219.12,1400.0,5192.3919,5212.238,5192.3919,5210.2115,1400.0
2025-05-08 09:40:00,5219.12,5219.12,5219.12,5219.12,0.0,5210.2115,5210.2115,5210.2115,5210.2115,0.0
2025-05-08 09:45:00,5216.52,5216.52,5216.51,5216.52,100.0,5207.6159,5207.6159,5207.6059,5207.6159,100.0
2025-05-08 09:50:00,5170.48,5201.49,5170.48,5201.49,1399.0,5161.6545,5192.6115,5161.6545,5192.6115,1399.0
2025-05-08 09:55:00,5201.11,5214.5,5199.0,5204.03,2424.0,5192.2322,5205.5993,5190.1258,5195.1472,2424.0
2025-05-08 10:00:00,5226.97,5226.97,5190.3,5201.08,1889.0,5218.0481,5218.0481,5181.4406,5192.2022,1889.0
2025-05-08 10:05:00,5201.08,5201.08,5201.08,5201.08,0.0,5192.2022,5192.2022,5192.2022,5192.2022,0.0
2025-05-08 10:10:00,5184.22,5187.21,5184.22,5187.21,300.0,5175.371,5178.3559,5175.371,5178.3559,300.0
2025-05-08 10:15:00,5189.43,5192.74,5187.73,5187.74,800.0,5180.5721,5183.8765,5178.875,5178.885,800.0
2025-05-08 10:20:00,5184.69,5184.69,5184.69,5184.69,100.0,5175.8402,5175.8402,5175.8402,5175.8402,100.0
2025-05-08 10:25:00,5196.81,5196.81,5196.81,5196.81,100.0,5187.9395,5187.9395,5187.9395,5187.9395,100.0
2025-05-08 10:30:00,5196.81,5196.81,5196.81,5196.81,0.0,5187.9395,5187.9395,5187.9395,5187.9395,0.0
2025-05-08 10:35:00,5196.81,5196.81,5196.81,5196.81,0.0,5187.9395,5187.9395,5187.9395,5187.9395,0.0
2025-05-08 10:40:00,5193.94,5193.94,5193.94,5193.94,100.0,5185.0744,5185.0744,5185.0744,5185.0744,100.0
2025-05-08 10:45:00,5193.94,5193.94,5193.94,5193.94,0.0,5185.0744,5185.0744,5185.0744,5185.0744,0.0
2025-05-08 10:50:00,5193.94,5193.94,5193.94,5193.94,0.0,5185.0744,5185.0744,5185.0744,5185.0744,0.0
2025-05-08 10:55:00,5193.94,5193.94,5193.94,5193.94,0.0,5185.0744,5185.0744,5185.0744,5185.0744,0.0
2025-05-08 11:00:00,5178.54,5178.54,5178.54,5178.54,100.0,5169.7007,5169.7007,5169.7007,5169.7007,100.0
2025-05-08 11:05:00,5175.64,5177.76,5175.25,5177.37,1000.0,5166.8057,5168.922,5166.4163,5168.5327,1000.0
2025-05-08 11:10:00,5183.97,5183.97,5181.55,5181.56,600.0,5175.1214,5175.1214,5172.7056,5172.7156,600.0
2025-05-08 11:15:00,5181.56,5181.56,5174.49,5181.34,633.0,5172.7156,5172.7156,5165.6576,5172.4959,633.0
2025-05-08 11:20:00,5181.34,5181.34,5181.34,5181.34,0.0,5172.4959,5172.4959,5172.4959,5172.4959,0.0
2025-05-08 11:25:00,5181.34,5181.34,5181.34,5181.34,0.0,5172.4959,5172.4959,5172.4959,5172.4959,0.0
2025-05-08 11:30:00,5204.09,5204.09,5204.09,5204.09,100.0,5195.2071,5195.2071,5195.2071,5195.2071,100.0
2025-05-08 11:35:00,5202.8,5202.8,5202.8,5202.8,100.0,5193.9193,5193.9193,5193.9193,5193.9193,100.0
2025-05-08 11:40:00,5214.14,5214.14,5214.14,5214.14,190.0,5205.24,5205.24,5205.24,5205.24,190.0
2025-05-08 11:45:00,5216.47,5216.47,5204.78,5205.03,600.0,5207.566,5207.566,5195.8959,5196.1455,600.0
2025-05-08 11:50:00,5214.38,5214.38,5212.78,5212.78,200.0,5205.4795,5205.4795,5203.8823,5203.8823,200.0
2025-05-08 11:55:00,5220.0,5220.0,5220.0,5220.0,324.0,5211.0899,5211.0899,5211.0899,5211.0899,324.0
2025-05-08 12:00:00,5224.13,5224.13,5222.74,5222.74,600.0,5215.2129,5215.2129,5213.8253,5213.8253,600.0
2025-05-08 12:05:00,5222.74,5222.74,5222.74,5222.74,0.0,5213.8253,5213.8253,5213.8253,5213.8253,0.0
2025-05-08 12:10:00,5222.74,5222.74,5222.74,5222.74,0.0,5213.8253,5213.8253,5213.8253,5213.8253,0.0
2025-05-08 12:15:00,5226.91,5226.91,5226.91,5226.91,100.0,5217.9882,5217.9882,5217.9882,5217.9882,100.0
2025-05-08 12:20:00,5231.12,5231.12,5231.12,5231.12,100.0,5222.191,5222.191,5222.191,5222.191,100.0
2025-05-08 12:25:00,5225.33,5231.82,5219.28,5226.66,1513.0,5216.4109,5222.8898,5210.3712,5217.7386,1513.0
2025-05-08 12:30:00,5226.66,5226.66,5226.66,5226.66,0.0,5217.7386,5217.7386,5217.7386,5217.7386,0.0
2025-05-08 12:35:00,5238.34,5238.34,5238.33,5238.34,100.0,5229.3986,5229.3986,5229.3887,5229.3986,100.0
2025-05-08 12:40:00,5231.61,5231.61,5231.61,5231.61,100.0,5222.6801,5222.6801,5222.6801,5222.6801,100.0
2025-05-08 12:45:00,5231.61,5231.61,5231.61,5231.61,0.0,5222.6801,5222.6801,5222.6801,5222.6801,0.0
2025-05-08 12:50:00,5233.21,5236.71,5233.21,5236.71,500.0,5224.2774,5227.7714,5224.2774,5227.7714,500.0
2025-05-08 12:55:00,5223.38,5223.38,5220.15,5220.15,200.0,5214.4642,5214.4642,5211.2397,5211.2397,200.0
2025-05-08 13:00:00,5224.09,5224.1,5212.03,5212.9,1200.0,5215.173,5215.183,5203.1336,5204.0021,1200.0
2025-05-08 13:05:00,5209.72,5210.12,5209.72,5210.12,320.0,5200.8275,5201.2268,5200.8275,5201.2268,320.0
2025-05-08 13:10:00,5210.12,5210.12,5210.12,5210.12,0.0,5201.2268,5201.2268,5201.2268,5201.2268,0.0
2025-05-08 13:15:00,5210.12,5210.12,5210.12,5210.12,0.0,5201.2268,5201.2268,5201.2268,5201.2268,0.0
2025-05-08 13:20:00,5210.12,5210.12,5210.12,5210.12,0.0,5201.2268,5201.2268,5201.2268,5201.2268,0.0
2025-05-08 13:25:00,5203.57,5203.57,5203.57,5203.57,384.0,5194.688,5194.688,5194.688,5194.688,384.0
2025-05-08 13:30:00,5203.57,5203.57,5203.57,5203.57,0.0,5194.688,5194.688,5194.688,5194.688,0.0
2025-05-08 13:35:00,5195.39,5204.02,5194.63,5204.02,400.0,5186.522,5195.1372,5185.7633,5195.1372,400.0
2025-05-08 13:40:00,5197.45,5197.45,5196.72,5196.72,200.0,5188.5784,5188.5784,5187.8497,5187.8497,200.0
2025-05-08 13:45:00,5196.72,5196.72,5196.72,5196.72,0.0,5187.8497,5187.8497,5187.8497,5187.8497,0.0
2025-05-08 13:50:00,5199.0,5199.0,5199.0,5199.0,100.0,5190.1258,5190.1258,5190.1258,5190.1258,100.0
2025-05-08 13:55:00,5199.0,5199.0,5199.0,5199.0,0.0,5190.1258,5190.1258,5190.1258,5190.1258,0.0
2025-05-08 14:00:00,5184.94,5184.94,5184.93,5184.94,125.0,5176.0898,5176.0898,5176.0798,5176.0898,125.0
2025-05-08 14:05:00,5184.94,5184.94,5184.94,5184.94,0.0,5176.0898,5176.0898,5176.0898,5176.0898,0.0
2025-05-08 14:10:00,5184.94,5184.94,5184.94,5184.94,0.0,5176.0898,5176.0898,5176.0898,5176.0898,0.0
2025-05-08 14:15:00,5197.16,5198.09,5197.16,5198.09,200.0,5188.2889,5189.2173,5188.2889,5189.2173,200.0
2025-05-08 14:20:00,5194.74,5202.23,5194.23,5201.05,598.0,5185.8731,5193.3503,5185.3639,5192.1723,598.0
2025-05-08 14:25:00,5202.5,5202.5,5198.43,5198.43,200.0,5193.6198,5193.6198,5189.5568,5189.5568,200.0
2025-05-08 14:30:00,5195.81,5200.0,5195.81,5200.0,700.0,5186.9412,5191.1241,5186.9412,5191.1241,700.0
2025-05-08 14:35:00,5209.84,5209.84,5196.61,5196.62,500.0,5200.9473,5200.9473,5187.7399,5187.7499,500.0
2025-05-08 14:40:00,5196.62,5196.62,5196.62,5196.62,0.0,5187.7499,5187.7499,5187.7499,5187.7499,0.0
2025-05-08 14:45:00,5196.62,5196.62,5196.62,5196.62,0.0,5187.7499,5187.7499,5187.7499,5187.7499,0.0
2025-05-08 14:50:00,5200.13,5202.91,5200.13,5202.91,500.0,5191.2539,5194.0291,5191.2539,5194.0291,500.0
2025-05-08 14:55:00,5199.0,5199.0,5199.0,5199.0,100.0,5190.1258,5190.1258,5190.1258,5190.1258,100.0
2025-05-08 15:00:00,5200.77,5200.77,5200.76,5200.77,100.0,5191.8928,5191.8928,5191.8828,5191.8928,100.0
2025-05-08 15:05:00,5197.3,5197.3,5197.22,5197.22,200.0,5188.4287,5188.4287,5188.3488,5188.3488,200.0
2025-05-08 15:10:00,5197.22,5197.22,5197.22,5197.22,0.0,5188.3488,5188.3488,5188.3488,5188.3488,0.0
2025-05-08 15:15:00,5195.57,5200.28,5195.56,5196.79,900.0,5186.7016,5191.4036,5186.6917,5187.9196,900.0
2025-05-08 15:20:00,5206.11,5206.4,5203.67,5203.67,700.0,5197.2237,5197.5132,5194.7878,5194.7878,700.0
2025-05-08 15:25:00,5203.67,5203.67,5199.0,5201.17,1016.0,5194.7878,5194.7878,5190.1258,5192.2921,1016.0
2025-05-08 15:30:00,5198.99,5200.96,5195.46,5199.0,708.0,5190.1158,5192.0824,5186.5918,5190.1258,708.0
2025-05-08 15:35:00,5192.29,5199.58,5192.29,5197.74,1900.0,5183.4272,5190.7048,5183.4272,5188.8679,1900.0
2025-05-08 15:40:00,5190.18,5191.59,5184.63,5184.63,571.0,5181.3208,5182.7284,5175.7803,5175.7803,571.0
2025-05-08 15:45:00,5184.51,5187.23,5181.86,5187.23,1668.0,5175.6605,5178.3759,5173.0151,5178.3759,1668.0
2025-05-08 15:50:00,5177.45,5182.04,5175.66,5178.59,2453.0,5168.6126,5173.1947,5166.8256,5169.7506,2453.0
2025-05-08 15:55:00,5172.19,5174.41,5165.21,5165.21,1300.0,5163.3616,5165.5778,5156.3935,5156.3935,1300.0
2025-05-09 09:30:00,5141.11,5141.11,5124.0,5128.63,3840.0,5132.3346,5132.3346,5115.2538,5119.8759,3840.0
2025-05-09 09:35:00,5151.43,5151.43,5119.68,5127.5,1200.0,5142.637,5142.637,5110.9412,5118.7478,1200.0
2025-05-09 09:40:00,5125.27,5125.27,5125.27,5125.27,100.0,5116.5216,5116.5216,5116.5216,5116.5216,100.0
2025-05-09 09:45:00,5125.5,5127.21,5125.5,5127.21,400.0,5116.7513,5118.4583,5116.7513,5118.4583,400.0
2025-05-09 09:50:00,5127.0,5131.45,5125.0,5125.08,1100.0,5118.2487,5122.6911,5116.2521,5116.332,1100.0
2025-05-09 09:55:00,5114.58,5115.0,5094.81,5094.81,360.0,5105.8499,5106.2692,5086.1136,5086.1136,360.0
2025-05-09 10:00:00,5101.3,5112.77,5100.18,5100.45,1700.0,5092.5926,5104.043,5091.4745,5091.744,1700.0
2025-05-09 10:05:00,5092.76,5093.67,5087.89,5090.0,1000.0,5084.0671,5084.9756,5079.2054,5081.3118,1000.0
2025-05-09 10:10:00,5090.0,5090.0,5090.0,5090.0,0.0,5081.3118,5081.3118,5081.3118,5081.3118,0.0
2025-05-09 10:15:00,5084.69,5085.18,5084.69,5085.18,300.0,5076.0109,5076.5001,5076.0109,5076.5001,300.0
2025-05-09 10:20:00,5087.02,5087.02,5059.35,5063.0,1102.0,5078.3369,5078.3369,5050.7142,5054.3579,1102.0
2025-05-09 10:25:00,5047.82,5056.95,5047.82,5056.95,590.0,5039.2038,5048.3183,5039.2038,5048.3183,590.0
2025-05-09 10:30:00,5040.0,5068.51,5040.0,5040.0,730.0,5031.3972,5059.8585,5031.3972,5031.3972,730.0
2025-05-09 10:35:00,5040.53,5047.7,5038.57,5038.57,300.0,5031.9263,5039.084,5029.9696,5029.9696,300.0
2025-05-09 10:40:00,5042.42,5046.0,5038.0,5038.0,610.0,5033.8131,5037.387,5029.4006,5029.4006,610.0
2025-05-09 10:45:00,5052.53,5052.54,5049.0,5049.0,200.0,5043.9058,5043.9158,5040.3818,5040.3818,200.0
2025-05-09 10:50:00,5050.27,5063.47,5048.23,5056.18,2300.0,5041.6497,5054.8271,5039.6131,5047.5496,2300.0
2025-05-09 10:55:00,5070.0,5077.15,5070.0,5071.46,2000.0,5061.346,5068.4838,5061.346,5062.8035,2000.0
2025-05-09 11:00:00,5071.31,5080.07,5071.31,5076.53,1500.0,5062.6537,5071.3988,5062.6537,5067.8648,1500.0
2025-05-09 11:05:00,5088.0,5088.0,5088.0,5088.0,100.0,5079.3153,5079.3153,5079.3153,5079.3153,100.0
2025-05-09 11:10:00,5085.0,5086.95,5085.0,5086.95,700.0,5076.3204,5078.2671,5076.3204,5078.2671,700.0
2025-05-09 11:15:00,5086.95,5086.95,5086.95,5086.95,0.0,5078.2671,5078.2671,5078.2671,5078.2671,0.0
2025-05-09 11:20:00,5088.53,5094.25,5088.53,5091.53,300.0,5079.8444,5085.5546,5079.8444,5082.8392,300.0
2025-05-09 11:25:00,5090.0,5090.0,5082.56,5089.88,400.0,5081.3118,5081.3118,5073.8845,5081.1921,400.0
2025-05-09 11:30:00,5089.88,5089.88,5089.88,5089.88,0.0,5081.1921,5081.1921,5081.1921,5081.1921,0.0
2025-05-09 11:35:00,5093.68,5093.68,5093.68,5093.68,200.0,5084.9856,5084.9856,5084.9856,5084.9856,200.0
2025-05-09 11:40:00,5088.74,5088.75,5088.74,5088.74,271.0,5080.054,5080.064,5080.054,5080.054,271.0
2025-05-09 11:45:00,5094.81,5100.0,5090.08,5100.0,1300.0,5086.1136,5091.2948,5081.3917,5091.2948,1300.0
2025-05-09 11:50:00,5106.38,5107.32,5099.38,5099.39,769.0,5097.6639,5098.6023,5090.6758,5090.6858,769.0
2025-05-09 11:55:00,5106.16,5111.8,5100.42,5102.71,991.0,5097.4443,5103.0746,5091.7141,5094.0002,991.0
2025-05-09 12:00:00,5100.94,5100.94,5094.97,5094.97,400.0,5092.2332,5092.2332,5086.2734,5086.2734,400.0
2025-05-09 12:05:00,5094.97,5094.97,5094.97,5094.97,0.0,5086.2734,5086.2734,5086.2734,5086.2734,0.0
2025-05-09 12:10:00,5094.97,5094.97,5094.97,5094.97,0.0,5086.2734,5086.2734,5086.2734,5086.2734,0.0
2025-05-09 12:15:00,5087.14,5087.14,5087.14,5087.14,100.0,5078.4567,5078.4567,5078.4567,5078.4567,100.0
2025-05-09 12:20:00,5087.14,5087.14,5087.14,5087.14,0.0,5078.4567,5078.4567,5078.4567,5078.4567,0.0
2025-05-09 12:25:00,5087.14,5087.14,5087.14,5087.14,0.0,5078.4567,5078.4567,5078.4567,5078.4567,0.0
2025-05-09 12:30:00,5087.14,5087.14,5087.14,5087.14,0.0,5078.4567,5078.4567,5078.4567,5078.4567,0.0
2025-05-09 12:35:00,5089.99,5089.99,5088.68,5088.68,262.0,5081.3019,5081.3019,5079.9941,5079.9941,262.0
2025-05-09 12:40:00,5088.68,5088.68,5088.68,5088.68,0.0,5079.9941,5079.9941,5079.9941,5079.9941,0.0
2025-05-09 12:45:00,5088.68,5088.68,5088.68,5088.68,0.0,5079.9941,5079.9941,5079.9941,5079.9941,0.0
2025-05-09 12:50:00,5076.89,5084.07,5076.88,5084.07,500.0,5068.2242,5075.392,5068.2142,5075.392,500.0
2025-05-09 12:55:00,5084.07,5084.07,5084.07,5084.07,0.0,5075.392,5075.392,5075.392,5075.392,0.0
2025-05-09 13:00:00,5084.07,5084.07,5084.07,5084.07,0.0,5075.392,5075.392,5075.392,5075.392,0.0
2025-05-09 13:05:00,5084.07,5084.07,5084.07,5084.07,0.0,5075.392,5075.392,5075.392,5075.392,0.0
2025-05-09 13:10:00,5082.26,5084.76,5082.26,5084.76,569.0,5073.5851,5076.0808,5073.5851,5076.0808,569.0
2025-05-09 13:15:00,5082.51,5082.51,5082.51,5082.51,100.0,5073.8346,5073.8346,5073.8346,5073.8346,100.0
2025-05-09 13:20:00,5080.08,5080.69,5079.56,5079.56,400.0,5071.4088,5072.0177,5070.8897,5070.8897,400.0
2025-05-09 13:25:00,5083.05,5083.05,5082.11,5082.11,400.0,5074.3737,5074.3737,5073.4353,5073.4353,400.0
2025-05-09 13:30:00,5082.56,5082.56,5081.74,5081.74,200.0,5073.8845,5073.8845,5073.0659,5073.0659,200.0
2025-05-09 13:35:00,5085.53,5085.54,5085.28,5085.28,300.0,5076.8495,5076.8595,5076.5999,5076.5999,300.0
2025-05-09 13:40:00,5080.53,5080.53,5080.53,5080.53,100.0,5071.858,5071.858,5071.858,5071.858,100.0
2025-05-09 13:45:00,5085.52,5091.33,5085.11,5091.33,600.0,5076.8395,5082.6396,5076.4302,5082.6396,600.0
2025-05-09 13:50:00,5091.33,5091.33,5091.33,5091.33,0.0,5082.6396,5082.6396,5082.6396,5082.6396,0.0
2025-05-09 13:55:00,5085.36,5085.36,5085.35,5085.36,100.0,5076.6798,5076.6798,5076.6698,5076.6798,100.0
2025-05-09 14:00:00,5084.58,5084.58,5083.42,5083.83,400.0,5075.9011,5075.9011,5074.7431,5075.1524,400.0
2025-05-09 14:05:00,5076.45,5076.45,5076.44,5076.45,100.0,5067.785,5067.785,5067.775,5067.785,100.0
2025-05-09 14:10:00,5075.03,5079.16,5071.0,5072.96,940.0,5066.3674,5070.4903,5062.3443,5064.3009,940.0
2025-05-09 14:15:00,5074.81,5074.81,5064.12,5064.12,600.0,5066.1478,5066.1478,5055.476,5055.476,600.0
2025-05-09 14:20:00,5064.12,5064.12,5064.12,5064.12,0.0,5055.476,5055.476,5055.476,5055.476,0.0
2025-05-09 14:25:00,5063.27,5067.48,5063.27,5067.48,300.0,5054.6275,5058.8303,5054.6275,5058.8303,300.0
2025-05-09 14:30:00,5067.32,5067.32,5067.32,5067.32,100.0,5058.6706,5058.6706,5058.6706,5058.6706,100.0
2025-05-09 14:35:00,5067.82,5067.82,5067.35,5067.35,200.0,5059.1697,5059.1697,5058.7005,5058.7005,200.0
2025-05-09 14:40:00,5069.42,5079.44,5068.39,5077.2,924.0,5060.767,5070.7699,5059.7387,5068.5337,924.0
2025-05-09 14:45:00,5075.13,5075.13,5075.13,5075.13,100.0,5066.4672,5066.4672,5066.4672,5066.4672,100.0
2025-05-09 14:50:00,5082.64,5082.64,5082.64,5082.64,100.0,5073.9644,5073.9644,5073.9644,5073.9644,100.0
2025-05-09 14:55:00,5083.28,5083.34,5076.33,5082.22,800.0,5074.6033,5074.6632,5067.6652,5073.5451,800.0
2025-05-09 15:00:00,5083.35,5083.35,5079.02,5079.02,200.0,5074.6732,5074.6732,5070.3506,5070.3506,200.0
2025-05-09 15:05:00,5083.76,5083.76,5083.76,5083.76,100.0,5075.0825,5075.0825,5075.0825,5075.0825,100.0
2025-05-09 15:10:00,5087.96,5087.96,5087.96,5087.96,100.0,5079.2753,5079.2753,5079.2753,5079.2753,100.0
2025-05-09 15:15:00,5085.43,5089.74,5085.43,5087.8,400.0,5076.7496,5081.0523,5076.7496,5079.1156,400.0
2025-05-09 15:20:00,5090.24,5090.24,5080.85,5083.55,500.0,5081.5514,5081.5514,5072.1775,5074.8729,500.0
2025-05-09 15:25:00,5083.55,5083.55,5083.55,5083.55,0.0,5074.8729,5074.8729,5074.8729,5074.8729,0.0
2025-05-09 15:30:00,5079.44,5089.38,5077.63,5089.38,1426.0,5070.7699,5080.6929,5068.963,5080.6929,1426.0
2025-05-09 15:35:00,5089.38,5089.38,5089.38,5089.38,0.0,5080.6929,5080.6929,5080.6929,5080.6929,0.0
2025-05-09 15:40:00,5091.51,5091.51,5088.91,5088.91,1700.0,5082.8193,5082.8193,5080.2237,5080.2237,1700.0
2025-05-09 15:45:00,5091.45,5091.46,5091.34,5091.34,624.0,5082.7594,5082.7694,5082.6496,5082.6496,624.0
2025-05-09 15:50:00,5085.38,5100.0,5082.48,5094.35,3338.0,5076.6997,5091.2948,5073.8047,5085.6544,3338.0
2025-05-09 15:55:00,5090.86,5090.86,5071.78,5071.96,6449.0,5082.1704,5082.1704,5063.1229,5063.3026,6449.0
2025-05-12 09:30:00,5179.31,5230.0,5088.52,5112.0,5527.0,5170.4694,5221.0729,5079.8344,5103.2743,5527.0
2025-05-12 09:35:00,5140.83,5151.6,5140.83,5151.6,300.0,5132.0551,5142.8067,5132.0551,5142.8067,300.0
2025-05-12 09:40:00,5183.35,5183.35,5161.88,5161.88,800.0,5174.5025,5174.5025,5153.0692,5153.0692,800.0
2025-05-12 09:45:00,5148.35,5154.59,5127.11,5127.11,855.0,5139.5622,5145.7916,5118.3585,5118.3585,855.0
2025-05-12 09:50:00,5128.28,5134.53,5107.21,5134.53,904.0,5119.5265,5125.7658,5098.4925,5125.7658,904.0
2025-05-12 09:55:00,5120.03,5120.03,5100.0,5119.23,1216.0,5111.2906,5111.2906,5091.2948,5110.492,1216.0
2025-05-12 10:00:00,5113.37,5122.59,5101.21,5101.21,600.0,5104.642,5113.8462,5092.5027,5092.5027,600.0
2025-05-12 10:05:00,5105.0,5125.7,5091.08,5095.41,2131.0,5096.2862,5116.9509,5082.39,5086.7126,2131.0
2025-05-12 10:10:00,5148.8,5148.8,5148.8,5148.8,240.0,5140.0115,5140.0115,5140.0115,5140.0115,240.0
2025-05-12 10:15:00,5151.97,5186.19,5150.09,5160.0,2665.0,5143.1761,5177.3377,5141.2993,5151.1924,2665.0
2025-05-12 10:20:00,5160.0,5160.0,5160.0,5160.0,0.0,5151.1924,5151.1924,5151.1924,5151.1924,0.0
2025-05-12 10:25:00,5144.35,5144.35,5144.35,5144.35,100.0,5135.5691,5135.5691,5135.5691,5135.5691,100.0
2025-05-12 10:30:00,5131.52,5131.52,5131.51,5131.52,100.0,5122.761,5122.761,5122.751,5122.761,100.0
2025-05-12 10:35:00,5160.3,5160.31,5144.53,5144.53,511.0,5151.4919,5151.5018,5135.7488,5135.7488,511.0
2025-05-12 10:40:00,5149.52,5149.52,5149.5,5149.5,200.0,5140.7303,5140.7303,5140.7103,5140.7103,200.0
2025-05-12 10:45:00,5150.65,5151.0,5147.31,5151.0,430.0,5141.8583,5142.2077,5138.524,5142.2077,430.0
2025-05-12 10:50:00,5183.44,5183.44,5183.44,5183.44,118.0,5174.5924,5174.5924,5174.5924,5174.5924,118.0
2025-05-12 10:55:00,5181.51,5183.31,5170.91,5171.03,900.0,5172.6656,5174.4626,5162.0837,5162.2035,900.0
2025-05-12 11:00:00,5171.03,5171.03,5171.03,5171.03,0.0,5162.2035,5162.2035,5162.2035,5162.2035,0.0
2025-05-12 11:05:00,5184.97,5198.51,5184.96,5198.51,400.0,5176.1197,5189.6366,5176.1098,5189.6366,400.0
2025-05-12 11:10:00,5184.97,5184.97,5183.87,5183.88,850.0,5176.1197,5176.1197,5175.0216,5175.0316,850.0
2025-05-12 11:15:00,5180.6,5180.6,5180.6,5180.6,100.0,5171.7572,5171.7572,5171.7572,5171.7572,100.0
2025-05-12 11:20:00,5174.48,5174.48,5164.11,5165.41,500.0,5165.6476,5165.6476,5155.2953,5156.5931,500.0
2025-05-12 11:25:00,5167.09,5180.77,5167.08,5180.77,364.0,5158.2703,5171.9269,5158.2603,5171.9269,364.0
2025-05-12 11:30:00,5183.47,5187.05,5183.47,5187.05,600.0,5174.6223,5178.1962,5174.6223,5178.1962,600.0
2025-05-12 11:35:00,5185.15,5185.15,5185.14,5185.15,300.0,5176.2994,5176.2994,5176.2895,5176.2994,300.0
2025-05-12 11:40:00,5185.41,5185.42,5185.41,5185.41,100.0,5176.559,5176.569,5176.559,5176.559,100.0
2025-05-12 11:45:00,5196.0,5196.0,5196.0,5196.0,100.0,5187.1309,5187.1309,5187.1309,5187.1309,100.0
2025-05-12 11:50:00,5188.99,5188.99,5188.99,5188.99,100.0,5180.1329,5180.1329,5180.1329,5180.1329,100.0
2025-05-12 11:55:00,5193.34,5193.34,5190.77,5190.77,300.0,5184.4755,5184.4755,5181.9098,5181.9098,300.0
2025-05-12 12:00:00,5195.45,5196.93,5192.2,5192.2,300.0,5186.5819,5188.0593,5183.3374,5183.3374,300.0
2025-05-12 12:05:00,5197.66,5197.66,5197.37,5197.37,200.0,5188.7881,5188.7881,5188.4986,5188.4986,200.0
2025-05-12 12:10:00,5198.02,5198.02,5185.96,5185.97,500.0,5189.1475,5189.1475,5177.1081,5177.118,500.0
2025-05-12 12:15:00,5185.71,5188.59,5185.71,5188.59,400.0,5176.8585,5179.7336,5176.8585,5179.7336,400.0
2025-05-12 12:20:00,5188.59,5188.59,5188.59,5188.59,0.0,5179.7336,5179.7336,5179.7336,5179.7336,0.0
2025-05-12 12:25:00,5189.62,5189.62,5189.61,5189.62,200.0,5180.7618,5180.7618,5180.7518,5180.7618,200.0
2025-05-12 12:30:00,5189.62,5189.62,5189.62,5189.62,0.0,5180.7618,5180.7618,5180.7618,5180.7618,0.0
2025-05-12 12:35:00,5185.62,5185.62,5185.61,5185.62,100.0,5176.7686,5176.7686,5176.7586,5176.7686,100.0
2025-05-12 12:40:00,5174.63,5174.63,5171.46,5171.46,200.0,5165.7974,5165.7974,5162.6328,5162.6328,200.0
2025-05-12 12:45:00,5164.01,5166.4,5164.0,5166.4,307.0,5155.1955,5157.5814,5155.1855,5157.5814,307.0
2025-05-12 12:50:00,5173.9,5178.88,5173.9,5178.88,200.0,5165.0686,5170.0401,5165.0686,5170.0401,200.0
2025-05-12 12:55:00,5178.06,5178.06,5178.05,5178.06,100.0,5169.2215,5169.2215,5169.2116,5169.2215,100.0
2025-05-12 13:00:00,5173.65,5181.83,5173.64,5181.71,900.0,5164.8191,5172.9851,5164.8091,5172.8653,900.0
2025-05-12 13:05:00,5183.26,5183.26,5179.56,5179.56,200.0,5174.4127,5174.4127,5170.719,5170.719,200.0
2025-05-12 13:10:00,5184.35,5184.35,5182.55,5182.55,200.0,5175.5008,5175.5008,5173.7039,5173.7039,200.0
2025-05-12 13:15:00,5184.35,5184.35,5180.05,5180.05,200.0,5175.5008,5175.5008,5171.2081,5171.2081,200.0
2025-05-12 13:20:00,5179.4,5179.4,5178.8,5178.81,200.0,5170.5592,5170.5592,5169.9603,5169.9703,200.0
2025-05-12 13:25:00,5175.91,5175.91,5175.91,5175.91,100.0,5167.0752,5167.0752,5167.0752,5167.0752,100.0
2025-05-12 13:30:00,5178.76,5178.76,5177.26,5177.27,322.0,5169.9203,5169.9203,5168.4229,5168.4329,322.0
2025-05-12 13:35:00,5171.86,5171.86,5171.86,5171.86,100.0,5163.0321,5163.0321,5163.0321,5163.0321,100.0
2025-05-12 13:40:00,5177.27,5177.27,5177.26,5177.27,208.0,5168.4329,5168.4329,5168.4229,5168.4329,208.0
2025-05-12 13:45:00,5177.26,5177.26,5177.26,5177.26,100.0,5168.4229,5168.4229,5168.4229,5168.4229,100.0
2025-05-12 13:50:00,5177.7,5177.7,5176.73,5176.74,200.0,5168.8622,5168.8622,5167.8938,5167.9038,200.0
2025-05-12 13:55:00,5181.64,5181.67,5176.73,5181.67,621.0,5172.7954,5172.8254,5167.8938,5172.8254,621.0
2025-05-12 14:00:00,5182.7,5194.28,5180.54,5194.28,2404.0,5173.8536,5185.4139,5171.6973,5185.4139,2404.0
2025-05-12 14:05:00,5192.6,5192.6,5192.6,5192.6,100.0,5183.7367,5183.7367,5183.7367,5183.7367,100.0
2025-05-12 14:10:00,5185.2,5185.2,5176.51,5176.51,300.0,5176.3493,5176.3493,5167.6742,5167.6742,300.0
2025-05-12 14:15:00,5174.8,5174.84,5174.79,5174.84,514.0,5165.9671,5166.007,5165.9571,5166.007,514.0
2025-05-12 14:20:00,5183.24,5183.24,5182.61,5182.61,200.0,5174.3927,5174.3927,5173.7638,5173.7638,200.0
2025-05-12 14:25:00,5182.61,5182.61,5182.61,5182.61,0.0,5173.7638,5173.7638,5173.7638,5173.7638,0.0
2025-05-12 14:30:00,5176.71,5181.7,5176.71,5180.08,300.0,5167.8738,5172.8553,5167.8738,5171.2381,300.0
2025-05-12 14:35:00,5185.38,5185.38,5185.38,5185.38,100.0,5176.529,5176.529,5176.529,5176.529,100.0
2025-05-12 14:40:00,5186.97,5186.97,5186.97,5186.97,100.0,5178.1163,5178.1163,5178.1163,5178.1163,100.0
2025-05-12 14:45:00,5189.32,5189.32,5180.05,5180.05,600.0,5180.4623,5180.4623,5171.2081,5171.2081,600.0
2025-05-12 14:50:00,5179.52,5179.52,5179.52,5179.52,100.0,5170.679,5170.679,5170.679,5170.679,100.0
2025-05-12 14:55:00,5185.77,5185.77,5185.69,5185.69,231.0,5176.9184,5176.9184,5176.8385,5176.8385,231.0
2025-05-12 15:00:00,5180.15,5180.16,5167.87,5167.87,400.0,5171.308,5171.318,5159.0489,5159.0489,400.0
2025-05-12 15:05:00,5175.57,5177.0,5174.54,5177.0,393.0,5166.7358,5168.1633,5165.7075,5168.1633,393.0
2025-05-12 15:10:00,5165.89,5165.89,5165.89,5165.89,142.0,5157.0723,5157.0723,5157.0723,5157.0723,142.0
2025-05-12 15:15:00,5166.41,5178.95,5163.9,5176.13,2441.0,5157.5914,5170.11,5155.0857,5167.2948,2441.0
2025-05-12 15:20:00,5176.13,5176.13,5176.13,5176.13,0.0,5167.2948,5167.2948,5167.2948,5167.2948,0.0
2025-05-12 15:25:00,5176.13,5176.13,5176.13,5176.13,0.0,5167.2948,5167.2948,5167.2948,5167.2948,0.0
2025-05-12 15:30:00,5168.7,5173.67,5167.86,5172.36,1638.0,5159.8775,5164.839,5159.0389,5163.5313,1638.0
2025-05-12 15:35:00,5173.4,5173.67,5166.06,5168.96,810.0,5164.5695,5164.839,5157.242,5160.1371,810.0
2025-05-12 15:40:00,5165.36,5165.96,5159.14,5164.09,2633.0,5156.5432,5157.1422,5150.3338,5155.2754,2633.0
2025-05-12 15:45:00,5167.11,5168.85,5163.27,5167.35,909.0,5158.2902,5160.0273,5154.4568,5158.5298,909.0
2025-05-12 15:50:00,5170.52,5194.72,5167.51,5194.72,5177.0,5161.6944,5185.8531,5158.6895,5185.8531,5177.0
2025-05-12 15:55:00,5188.3,5193.43,5187.15,5187.15,4427.0,5179.4441,5184.5653,5178.296,5178.296,4427.0
2025-05-13 09:30:00,5162.36,5181.24,5151.35,5151.35,2625.0,5153.5483,5172.3961,5142.5571,5142.5571,2625.0
2025-05-13 09:35:00,5191.07,5210.14,5191.07,5210.14,300.0,5182.2093,5201.2468,5182.2093,5201.2468,300.0
2025-05-13 09:40:00,5205.99,5205.99,5205.99,5205.99,100.0,5197.1039,5197.1039,5197.1039,5197.1039,100.0
2025-05-13 09:45:00,5205.97,5219.67,5205.96,5219.67,814.0,5197.0839,5210.7605,5197.0739,5210.7605,814.0
2025-05-13 09:50:00,5225.19,5234.64,5225.18,5234.64,1100.0,5216.2711,5225.705,5216.2611,5225.705,1100.0
2025-05-13 09:55:00,5234.64,5234.64,5234.64,5234.64,0.0,5225.705,5225.705,5225.705,5225.705,0.0
2025-05-13 10:00:00,5219.66,5249.52,5219.66,5249.52,600.0,5210.7505,5240.5596,5210.7505,5240.5596,600.0
2025-05-13 10:05:00,5255.0,5255.0,5243.95,5243.95,400.0,5246.0302,5246.0302,5234.9991,5234.9991,400.0
2025-05-13 10:10:00,5227.36,5238.12,5227.35,5236.84,1151.0,5218.4374,5229.179,5218.4274,5227.9012,1151.0
2025-05-13 10:15:00,5238.68,5254.45,5238.67,5254.45,430.0,5229.7381,5245.4811,5229.7281,5245.4811,430.0
2025-05-13 10:20:00,5254.0,5254.0,5243.78,5243.78,506.0,5245.0319,5245.0319,5234.8294,5234.8294,506.0
2025-05-13 10:25:00,5253.35,5258.86,5247.53,5251.63,1800.0,5244.383,5249.8836,5238.573,5242.666,1800.0
2025-05-13 10:30:00,5240.61,5240.61,5240.61,5240.61,200.0,5231.6648,5231.6648,5231.6648,5231.6648,200.0
2025-05-13 10:35:00,5239.27,5239.27,5239.27,5239.27,100.0,5230.3271,5230.3271,5230.3271,5230.3271,100.0
2025-05-13 10:40:00,5238.96,5239.03,5238.96,5239.03,300.0,5230.0176,5230.0875,5230.0176,5230.0875,300.0
2025-05-13 10:45:00,5227.26,5232.63,5226.23,5232.63,300.0,5218.3376,5223.6984,5217.3093,5223.6984,300.0
2025-05-13 10:50:00,5241.01,5241.01,5241.0,5241.01,100.0,5232.0641,5232.0641,5232.0541,5232.0641,100.0
2025-05-13 10:55:00,5250.19,5255.92,5250.19,5255.92,200.0,5241.2284,5246.9486,5241.2284,5246.9486,200.0
2025-05-13 11:00:00,5255.92,5255.92,5255.92,5255.92,0.0,5246.9486,5246.9486,5246.9486,5246.9486,0.0
2025-05-13 11:05:00,5248.78,5249.51,5248.78,5249.51,200.0,5239.8208,5240.5496,5239.8208,5240.5496,200.0
2025-05-13 11:10:00,5233.6,5233.61,5233.6,5233.6,100.0,5224.6667,5224.6767,5224.6667,5224.6667,100.0
2025-05-13 11:15:00,5233.6,5233.6,5233.6,5233.6,0.0,5224.6667,5224.6667,5224.6667,5224.6667,0.0
2025-05-13 11:20:00,5233.6,5233.6,5233.6,5233.6,0.0,5224.6667,5224.6667,5224.6667,5224.6667,0.0
2025-05-13 11:25:00,5275.03,5275.03,5266.56,5269.95,1100.0,5266.026,5266.026,5257.5705,5260.9547,1100.0
2025-05-13 11:30:00,5269.8,5275.01,5264.07,5268.22,1200.0,5260.8049,5266.0061,5255.0847,5259.2276,1200.0
2025-05-13 11:35:00,5270.0,5272.2,5270.0,5272.2,219.0,5261.0046,5263.2008,5261.0046,5263.2008,219.0
2025-05-13 11:40:00,5270.49,5273.51,5270.48,5272.77,300.0,5261.4938,5264.5086,5261.4838,5263.7699,300.0
2025-05-13 11:45:00,5274.74,5279.01,5270.78,5270.78,900.0,5265.7365,5269.9992,5261.7833,5261.7833,900.0
2025-05-13 11:50:00,5266.61,5266.61,5266.61,5266.61,100.0,5257.6204,5257.6204,5257.6204,5257.6204,100.0
2025-05-13 11:55:00,5266.61,5266.61,5266.61,5266.61,0.0,5257.6204,5257.6204,5257.6204,5257.6204,0.0
2025-05-13 12:00:00,5264.16,5277.0,5259.94,5259.95,900.0,5255.1746,5267.9927,5250.9618,5250.9718,900.0
2025-05-13 12:05:00,5259.95,5259.95,5259.95,5259.95,0.0,5250.9718,5250.9718,5250.9718,5250.9718,0.0
2025-05-13 12:10:00,5259.95,5259.95,5259.95,5259.95,0.0,5250.9718,5250.9718,5250.9718,5250.9718,0.0
2025-05-13 12:15:00,5264.75,5264.75,5261.95,5261.95,200.0,5255.7636,5255.7636,5252.9683,5252.9683,200.0
2025-05-13 12:20:00,5267.55,5272.8,5261.8,5271.13,900.0,5258.5588,5263.7998,5252.8186,5262.1327,900.0
2025-05-13 12:25:00,5260.0,5274.78,5260.0,5260.23,300.0,5251.0217,5265.7764,5251.0217,5251.2513,300.0
2025-05-13 12:30:00,5260.23,5260.23,5260.23,5260.23,0.0,5251.2513,5251.2513,5251.2513,5251.2513,0.0
2025-05-13 12:35:00,5260.23,5260.23,5260.23,5260.23,0.0,5251.2513,5251.2513,5251.2513,5251.2513,0.0
2025-05-13 12:40:00,5260.23,5260.23,5260.23,5260.23,0.0,5251.2513,5251.2513,5251.2513,5251.2513,0.0
2025-05-13 12:45:00,5250.0,5257.97,5250.0,5257.97,623.0,5241.0387,5248.9951,5241.0387,5248.9951,623.0
2025-05-13 12:50:00,5257.97,5257.97,5257.97,5257.97,0.0,5248.9951,5248.9951,5248.9951,5248.9951,0.0
2025-05-13 12:55:00,5257.97,5257.97,5257.97,5257.97,0.0,5248.9951,5248.9951,5248.9951,5248.9951,0.0
2025-05-13 13:00:00,5257.82,5267.12,5250.51,5257.93,1000.0,5248.8454,5258.1295,5241.5479,5248.9552,1000.0
2025-05-13 13:05:00,5257.35,5257.35,5257.35,5257.35,100.0,5248.3762,5248.3762,5248.3762,5248.3762,100.0
2025-05-13 13:10:00,5251.78,5265.94,5251.78,5265.94,300.0,5242.8157,5256.9515,5242.8157,5256.9515,300.0
2025-05-13 13:15:00,5278.95,5278.95,5278.44,5278.44,200.0,5269.9393,5269.9393,5269.4302,5269.4302,200.0
2025-05-13 13:20:00,5278.44,5278.44,5278.44,5278.44,0.0,5269.4302,5269.4302,5269.4302,5269.4302,0.0
2025-05-13 13:25:00,5278.44,5278.44,5278.44,5278.44,0.0,5269.4302,5269.4302,5269.4302,5269.4302,0.0
2025-05-13 13:30:00,5278.44,5278.44,5278.44,5278.44,0.0,5269.4302,5269.4302,5269.4302,5269.4302,0.0
2025-05-13 13:35:00,5278.44,5278.44,5278.44,5278.44,0.0,5269.4302,5269.4302,5269.4302,5269.4302,0.0
2025-05-13 13:40:00,5285.9,5285.9,5283.16,5284.92,818.0,5276.8775,5276.8775,5274.1421,5275.8991,818.0
2025-05-13 13:45:00,5282.53,5282.54,5282.53,5282.53,109.0,5273.5132,5273.5232,5273.5132,5273.5132,109.0
2025-05-13 13:50:00,5281.37,5282.4,5274.96,5274.96,1241.0,5272.3552,5273.3834,5265.9561,5265.9561,1241.0
2025-05-13 13:55:00,5274.96,5274.96,5274.96,5274.96,0.0,5265.9561,5265.9561,5265.9561,5265.9561,0.0
2025-05-13 14:00:00,5272.06,5278.63,5270.29,5278.63,411.0,5263.0611,5269.6199,5261.2941,5269.6199,411.0
2025-05-13 14:05:00,5278.63,5278.63,5278.63,5278.63,0.0,5269.6199,5269.6199,5269.6199,5269.6199,0.0
2025-05-13 14:10:00,5277.19,5294.58,5277.19,5294.26,800.0,5268.1823,5285.5426,5268.1823,5285.2232,800.0
2025-05-13 14:15:00,5293.07,5299.98,5293.07,5299.98,600.0,5284.0352,5290.9334,5284.0352,5290.9334,600.0
2025-05-13 14:20:00,5299.98,5299.98,5299.98,5299.98,0.0,5290.9334,5290.9334,5290.9334,5290.9334,0.0
2025-05-13 14:25:00,5288.81,5288.86,5288.8,5288.86,300.0,5279.7825,5279.8324,5279.7725,5279.8324,300.0
2025-05-13 14:30:00,5288.86,5288.86,5288.3,5288.31,600.0,5279.8324,5279.8324,5279.2734,5279.2833,600.0
2025-05-13 14:35:00,5287.32,5295.85,5287.31,5294.42,400.0,5278.295,5286.8105,5278.2851,5285.3829,400.0
2025-05-13 14:40:00,5292.46,5297.6,5281.38,5281.38,1175.0,5283.4263,5288.5575,5272.3652,5272.3652,1175.0
2025-05-13 14:45:00,5288.74,5291.25,5288.74,5291.25,260.0,5279.7126,5282.2183,5279.7126,5282.2183,260.0
2025-05-13 14:50:00,5290.35,5290.35,5290.35,5290.35,100.0,5281.3199,5281.3199,5281.3199,5281.3199,100.0
2025-05-13 14:55:00,5300.0,5300.0,5298.16,5298.16,314.0,5290.9534,5290.9534,5289.1165,5289.1165,314.0
2025-05-13 15:00:00,5302.61,5302.61,5302.6,5302.61,100.0,5293.5589,5293.5589,5293.549,5293.5589,100.0
2025-05-13 15:05:00,5302.61,5302.61,5302.61,5302.61,0.0,5293.5589,5293.5589,5293.5589,5293.5589,0.0
2025-05-13 15:10:00,5278.13,5278.13,5278.12,5278.13,100.0,5269.1207,5269.1207,5269.1107,5269.1207,100.0
2025-05-13 15:15:00,5278.18,5288.0,5278.18,5278.33,427.0,5269.1706,5278.9739,5269.1706,5269.3204,427.0
2025-05-13 15:20:00,5282.6,5282.6,5276.33,5276.33,641.0,5273.5831,5273.5831,5267.3238,5267.3238,641.0
2025-05-13 15:25:00,5285.14,5285.6,5281.44,5281.44,620.0,5276.1188,5276.578,5272.4251,5272.4251,620.0
2025-05-13 15:30:00,5285.52,5285.84,5284.65,5285.84,325.0,5276.4981,5276.8176,5275.6296,5276.8176,325.0
2025-05-13 15:35:00,5279.86,5279.86,5279.22,5279.23,200.0,5270.8478,5270.8478,5270.2089,5270.2188,200.0
2025-05-13 15:40:00,5270.35,5270.35,5270.35,5270.35,100.0,5261.354,5261.354,5261.354,5261.354,100.0
2025-05-13 15:45:00,5270.73,5276.17,5262.99,5269.66,1079.0,5261.7334,5267.1641,5254.0066,5260.6652,1079.0
2025-05-13 15:50:00,5274.5,5274.5,5258.84,5258.84,3871.0,5265.4969,5265.4969,5249.8637,5249.8637,3871.0
2025-05-13 15:55:00,5257.99,5267.31,5247.03,5254.01,5592.0,5249.0151,5258.3192,5238.0738,5245.0419,5592.0
2025-05-14 09:30:00,5258.53,5276.8,5238.43,5271.04,3279.0,5249.5542,5267.793,5229.4885,5262.0428,3279.0
2025-05-14 09:35:00,5275.46,5288.72,5275.46,5288.72,400.0,5266.4553,5279.6927,5266.4553,5279.6927,400.0
2025-05-14 09:40:00,5272.84,5272.84,5272.84,5272.84,100.0,5263.8398,5263.8398,5263.8398,5263.8398,100.0
2025-05-14 09:45:00,5272.84,5272.84,5272.84,5272.84,0.0,5263.8398,5263.8398,5263.8398,5263.8398,0.0
2025-05-14 09:50:00,5279.24,5280.27,5247.64,5247.65,1200.0,5270.2288,5271.2571,5238.6828,5238.6928,1200.0
2025-05-14 09:55:00,5246.41,5257.15,5241.14,5257.15,500.0,5237.4549,5248.1765,5232.1939,5248.1765,500.0
2025-05-14 10:00:00,5249.58,5249.58,5244.14,5244.14,1562.0,5240.6195,5240.6195,5235.1887,5235.1887,1562.0
2025-05-14 10:05:00,5247.61,5253.77,5240.9,5253.77,700.0,5238.6528,5244.8023,5231.9543,5244.8023,700.0
2025-05-14 10:10:00,5243.89,5243.89,5243.89,5243.89,100.0,5234.9392,5234.9392,5234.9392,5234.9392,100.0
2025-05-14 10:15:00,5244.91,5249.54,5240.94,5240.95,665.0,5235.9574,5240.5795,5231.9942,5232.0042,665.0
2025-05-14 10:20:00,5242.72,5242.72,5236.39,5236.39,300.0,5233.7712,5233.7712,5227.452,5227.452,300.0
2025-05-14 10:25:00,5245.15,5245.15,5237.29,5237.29,500.0,5236.197,5236.197,5228.3504,5228.3504,500.0
2025-05-14 10:30:00,5250.19,5250.19,5250.18,5250.19,199.0,5241.2284,5241.2284,5241.2184,5241.2284,199.0
2025-05-14 10:35:00,5240.08,5240.08,5235.24,5235.24,553.0,5231.1357,5231.1357,5226.3039,5226.3039,553.0
2025-05-14 10:40:00,5235.15,5239.67,5232.05,5232.89,500.0,5226.2141,5230.7264,5223.1194,5223.9579,500.0
2025-05-14 10:45:00,5242.96,5242.96,5232.11,5235.11,900.0,5234.0108,5234.0108,5223.1793,5226.1742,900.0
2025-05-14 10:50:00,5239.44,5239.44,5237.05,5237.05,300.0,5230.4968,5230.4968,5228.1108,5228.1108,300.0
2025-05-14 10:55:00,5234.49,5235.15,5234.4,5234.66,500.0,5225.5552,5226.2141,5225.4654,5225.7249,500.0
2025-05-14 11:00:00,5233.72,5234.41,5233.72,5233.81,300.0,5224.7865,5225.4754,5224.7865,5224.8764,300.0
2025-05-14 11:05:00,5202.62,5221.02,5202.61,5221.02,750.0,5193.7396,5212.1082,5193.7296,5212.1082,750.0
2025-05-14 11:10:00,5223.53,5224.78,5223.52,5224.77,500.0,5214.6139,5215.8618,5214.6039,5215.8518,500.0
2025-05-14 11:15:00,5234.06,5234.06,5226.65,5232.0,600.0,5225.1259,5225.1259,5217.7286,5223.0695,600.0
2025-05-14 11:20:00,5232.14,5232.14,5232.14,5232.14,100.0,5223.2092,5223.2092,5223.2092,5223.2092,100.0
2025-05-14 11:25:00,5233.23,5241.08,5233.23,5241.08,400.0,5224.2974,5232.134,5224.2974,5232.134,400.0
2025-05-14 11:30:00,5224.0,5237.63,5224.0,5227.26,776.0,5215.0831,5228.6899,5215.0831,5218.3376,776.0
2025-05-14 11:35:00,5220.55,5224.18,5220.55,5224.18,200.0,5211.639,5215.2628,5211.639,5215.2628,200.0
2025-05-14 11:40:00,5223.95,5223.95,5223.94,5223.95,500.0,5215.0332,5215.0332,5215.0232,5215.0332,500.0
2025-05-14 11:45:00,5223.95,5223.95,5223.95,5223.95,0.0,5215.0332,5215.0332,5215.0332,5215.0332,0.0
2025-05-14 11:50:00,5210.94,5210.94,5210.93,5210.94,100.0,5202.0454,5202.0454,5202.0354,5202.0454,100.0
2025-05-14 11:55:00,5222.72,5222.72,5222.72,5222.72,200.0,5213.8053,5213.8053,5213.8053,5213.8053,200.0
2025-05-14 12:00:00,5220.13,5224.47,5220.12,5224.47,300.0,5211.2197,5215.5523,5211.2097,5215.5523,300.0
2025-05-14 12:05:00,5224.47,5224.47,5224.47,5224.47,0.0,5215.5523,5215.5523,5215.5523,5215.5523,0.0
2025-05-14 12:10:00,5225.0,5225.0,5220.0,5223.85,1923.0,5216.0814,5216.0814,5211.0899,5214.9334,1923.0
2025-05-14 12:15:00,5216.04,5216.04,5215.77,5215.77,600.0,5207.1367,5207.1367,5206.8672,5206.8672,600.0
2025-05-14 12:20:00,5215.77,5215.77,5215.77,5215.77,0.0,5206.8672,5206.8672,5206.8672,5206.8672,0.0
2025-05-14 12:25:00,5215.77,5215.77,5215.77,5215.77,0.0,5206.8672,5206.8672,5206.8672,5206.8672,0.0
2025-05-14 12:30:00,5215.77,5215.77,5215.77,5215.77,0.0,5206.8672,5206.8672,5206.8672,5206.8672,0.0
2025-05-14 12:35:00,5215.77,5215.77,5215.77,5215.77,0.0,5206.8672,5206.8672,5206.8672,5206.8672,0.0
2025-05-14 12:40:00,5215.77,5215.77,5215.77,5215.77,0.0,5206.8672,5206.8672,5206.8672,5206.8672,0.0
2025-05-14 12:45:00,5214.92,5214.92,5214.92,5214.92,100.0,5206.0186,5206.0186,5206.0186,5206.0186,100.0
2025-05-14 12:50:00,5210.0,5212.89,5210.0,5212.89,1009.0,5201.107,5203.9921,5201.107,5203.9921,1009.0
2025-05-14 12:55:00,5212.89,5212.89,5212.89,5212.89,0.0,5203.9921,5203.9921,5203.9921,5203.9921,0.0
2025-05-14 13:00:00,5218.95,5218.95,5209.94,5209.94,800.0,5210.0417,5210.0417,5201.0471,5201.0471,800.0
2025-05-14 13:05:00,5212.87,5212.87,5208.19,5208.19,200.0,5203.9721,5203.9721,5199.3001,5199.3001,200.0
2025-05-14 13:10:00,5208.19,5208.19,5208.19,5208.19,0.0,5199.3001,5199.3001,5199.3001,5199.3001,0.0
2025-05-14 13:15:00,5208.19,5208.19,5208.19,5208.19,0.0,5199.3001,5199.3001,5199.3001,5199.3001,0.0
2025-05-14 13:20:00,5200.0,5200.0,5182.55,5182.56,1310.0,5191.1241,5191.1241,5173.7039,5173.7139,1310.0
2025-05-14 13:25:00,5184.35,5193.59,5184.25,5193.59,420.0,5175.5008,5184.725,5175.401,5184.725,420.0
2025-05-14 13:30:00,5192.68,5195.97,5192.68,5195.97,300.0,5183.8166,5187.101,5183.8166,5187.101,300.0
2025-05-14 13:35:00,5195.97,5195.97,5195.97,5195.97,0.0,5187.101,5187.101,5187.101,5187.101,0.0
2025-05-14 13:40:00,5200.32,5200.32,5200.32,5200.32,200.0,5191.4435,5191.4435,5191.4435,5191.4435,200.0
2025-05-14 13:45:00,5203.1,5203.1,5203.1,5203.1,100.0,5194.2188,5194.2188,5194.2188,5194.2188,100.0
2025-05-14 13:50:00,5205.43,5207.67,5205.43,5207.67,300.0,5196.5448,5198.781,5196.5448,5198.781,300.0
2025-05-14 13:55:00,5208.22,5210.62,5208.22,5210.62,292.0,5199.3301,5201.726,5199.3301,5201.726,292.0
2025-05-14 14:00:00,5218.55,5218.55,5218.54,5218.55,100.0,5209.6424,5209.6424,5209.6324,5209.6424,100.0
2025-05-14 14:05:00,5218.55,5218.55,5218.55,5218.55,0.0,5209.6424,5209.6424,5209.6424,5209.6424,0.0
2025-05-14 14:10:00,5200.0,5200.0,5200.0,5200.0,400.0,5191.1241,5191.1241,5191.1241,5191.1241,400.0
2025-05-14 14:15:00,5199.31,5199.31,5199.31,5199.31,100.0,5190.4353,5190.4353,5190.4353,5190.4353,100.0
2025-05-14 14:20:00,5200.2,5200.2,5196.55,5196.55,200.0,5191.3237,5191.3237,5187.68,5187.68,200.0
2025-05-14 14:25:00,5196.33,5196.33,5196.33,5196.33,100.0,5187.4604,5187.4604,5187.4604,5187.4604,100.0
2025-05-14 14:30:00,5193.85,5203.33,5192.02,5203.33,800.0,5184.9846,5194.4484,5183.1577,5194.4484,800.0
2025-05-14 14:35:00,5205.5,5205.5,5205.5,5205.5,145.0,5196.6147,5196.6147,5196.6147,5196.6147,145.0
2025-05-14 14:40:00,5205.5,5205.5,5205.5,5205.5,0.0,5196.6147,5196.6147,5196.6147,5196.6147,0.0
2025-05-14 14:45:00,5207.76,5207.76,5207.75,5207.76,100.0,5198.8708,5198.8708,5198.8609,5198.8708,100.0
2025-05-14 14:50:00,5207.76,5207.76,5207.76,5207.76,0.0,5198.8708,5198.8708,5198.8708,5198.8708,0.0
2025-05-14 14:55:00,5207.76,5207.76,5207.76,5207.76,0.0,5198.8708,5198.8708,5198.8708,5198.8708,0.0
2025-05-14 15:00:00,5209.34,5209.34,5209.33,5209.34,200.0,5200.4481,5200.4481,5200.4382,5200.4481,200.0
2025-05-14 15:05:00,5209.34,5209.34,5209.34,5209.34,0.0,5200.4481,5200.4481,5200.4481,5200.4481,0.0
2025-05-14 15:10:00,5207.84,5215.91,5204.75,5213.11,1000.0,5198.9507,5207.0069,5195.866,5204.2117,1000.0
2025-05-14 15:15:00,5209.84,5212.83,5209.84,5210.48,500.0,5200.9473,5203.9322,5200.9473,5201.5862,500.0
2025-05-14 15:20:00,5210.87,5210.87,5200.41,5205.56,400.0,5201.9755,5201.9755,5191.5334,5196.6746,400.0
2025-05-14 15:25:00,5205.56,5205.56,5205.56,5205.56,0.0,5196.6746,5196.6746,5196.6746,5196.6746,0.0
2025-05-14 15:30:00,5204.09,5211.33,5204.08,5207.27,400.0,5195.2071,5202.4347,5195.1971,5198.3817,400.0
2025-05-14 15:35:00,5207.27,5207.27,5207.27,5207.27,0.0,5198.3817,5198.3817,5198.3817,5198.3817,0.0
2025-05-14 15:40:00,5204.64,5208.29,5204.64,5208.29,700.0,5195.7562,5199.3999,5195.7562,5199.3999,700.0
2025-05-14 15:45:00,5204.24,5208.97,5204.24,5204.45,1217.0,5195.3568,5200.0788,5195.3568,5195.5665,1217.0
2025-05-14 15:50:00,5208.97,5218.75,5203.66,5218.74,3419.0,5200.0788,5209.8421,5194.7778,5209.8321,3419.0
2025-05-14 15:55:00,5207.75,5220.99,5204.98,5204.98,3246.0,5198.8609,5212.0783,5196.0956,5196.0956,3246.0
2025-05-15 09:30:00,5213.97,5233.52,5213.97,5233.52,2365.0,5205.0702,5224.5869,5205.0702,5224.5869,2365.0
2025-05-15 09:35:00,5212.8,5212.8,5212.8,5212.8,100.0,5203.9022,5203.9022,5203.9022,5203.9022,100.0
2025-05-15 09:40:00,5217.41,5222.64,5217.41,5222.64,200.0,5208.5044,5213.7254,5208.5044,5213.7254,200.0
2025-05-15 09:45:00,5213.97,5213.97,5209.01,5213.97,500.0,5205.0702,5205.0702,5200.1187,5205.0702,500.0
2025-05-15 09:50:00,5213.97,5213.97,5213.97,5213.97,0.0,5205.0702,5205.0702,5205.0702,5205.0702,0.0
2025-05-15 09:55:00,5213.97,5213.97,5213.97,5213.97,0.0,5205.0702,5205.0702,5205.0702,5205.0702,0.0
2025-05-15 10:00:00,5230.0,5236.2,5230.0,5232.58,300.0,5221.0729,5227.2623,5221.0729,5223.6485,300.0
2025-05-15 10:05:00,5229.47,5233.96,5229.22,5233.95,618.0,5220.5438,5225.0261,5220.2942,5225.0161,618.0
2025-05-15 10:10:00,5216.62,5229.48,5216.62,5229.48,658.0,5207.7157,5220.5538,5207.7157,5220.5538,658.0
2025-05-15 10:15:00,5215.28,5215.28,5215.28,5215.28,203.0,5206.378,5206.378,5206.378,5206.378,203.0
2025-05-15 10:20:00,5241.95,5241.96,5241.95,5241.95,100.0,5233.0025,5233.0125,5233.0025,5233.0025,100.0
2025-05-15 10:25:00,5241.99,5241.99,5238.51,5238.52,389.0,5233.0424,5233.0424,5229.5684,5229.5783,389.0
2025-05-15 10:30:00,5228.42,5228.42,5228.42,5228.42,100.0,5219.4956,5219.4956,5219.4956,5219.4956,100.0
2025-05-15 10:35:00,5220.46,5220.46,5220.45,5220.46,541.0,5211.5492,5211.5492,5211.5392,5211.5492,541.0
2025-05-15 10:40:00,5220.46,5220.46,5220.46,5220.46,0.0,5211.5492,5211.5492,5211.5492,5211.5492,0.0
2025-05-15 10:45:00,5220.46,5220.46,5220.46,5220.46,0.0,5211.5492,5211.5492,5211.5492,5211.5492,0.0
2025-05-15 10:50:00,5220.46,5220.46,5220.46,5220.46,0.0,5211.5492,5211.5492,5211.5492,5211.5492,0.0
2025-05-15 10:55:00,5220.46,5220.46,5220.46,5220.46,0.0,5211.5492,5211.5492,5211.5492,5211.5492,0.0
2025-05-15 11:00:00,5240.47,5240.47,5240.47,5240.47,100.0,5231.525,5231.525,5231.525,5231.525,100.0
2025-05-15 11:05:00,5240.47,5240.47,5240.47,5240.47,0.0,5231.525,5231.525,5231.525,5231.525,0.0
2025-05-15 11:10:00,5240.47,5240.47,5240.47,5240.47,0.0,5231.525,5231.525,5231.525,5231.525,0.0
2025-05-15 11:15:00,5249.67,5249.67,5249.67,5249.67,127.0,5240.7093,5240.7093,5240.7093,5240.7093,127.0
2025-05-15 11:20:00,5249.67,5249.67,5249.67,5249.67,0.0,5240.7093,5240.7093,5240.7093,5240.7093,0.0
2025-05-15 11:25:00,5249.67,5249.67,5249.67,5249.67,0.0,5240.7093,5240.7093,5240.7093,5240.7093,0.0
2025-05-15 11:30:00,5249.67,5249.67,5249.67,5249.67,0.0,5240.7093,5240.7093,5240.7093,5240.7093,0.0
2025-05-15 11:35:00,5254.99,5257.61,5254.99,5257.61,400.0,5246.0202,5248.6358,5246.0202,5248.6358,400.0
2025-05-15 11:40:00,5257.61,5257.61,5257.61,5257.61,0.0,5248.6358,5248.6358,5248.6358,5248.6358,0.0
2025-05-15 11:45:00,5255.38,5255.38,5255.38,5255.38,100.0,5246.4096,5246.4096,5246.4096,5246.4096,100.0
2025-05-15 11:50:00,5255.38,5255.38,5255.38,5255.38,0.0,5246.4096,5246.4096,5246.4096,5246.4096,0.0
2025-05-15 11:55:00,5255.38,5255.38,5255.38,5255.38,0.0,5246.4096,5246.4096,5246.4096,5246.4096,0.0
2025-05-15 12:00:00,5255.38,5255.38,5255.38,5255.38,0.0,5246.4096,5246.4096,5246.4096,5246.4096,0.0
2025-05-15 12:05:00,5260.8,5262.5,5260.8,5262.5,200.0,5251.8203,5253.5174,5251.8203,5253.5174,200.0
2025-05-15 12:10:00,5264.55,5264.55,5264.54,5264.55,100.0,5255.5639,5255.5639,5255.5539,5255.5639,100.0
2025-05-15 12:15:00,5264.55,5264.55,5264.55,5264.55,0.0,5255.5639,5255.5639,5255.5639,5255.5639,0.0
2025-05-15 12:20:00,5264.55,5264.55,5264.55,5264.55,0.0,5255.5639,5255.5639,5255.5639,5255.5639,0.0
2025-05-15 12:25:00,5264.55,5264.55,5264.55,5264.55,0.0,5255.5639,5255.5639,5255.5639,5255.5639,0.0
2025-05-15 12:30:00,5261.59,5261.85,5261.59,5261.85,300.0,5252.609,5252.8685,5252.609,5252.8685,300.0
2025-05-15 12:35:00,5261.85,5261.85,5261.85,5261.85,0.0,5252.8685,5252.8685,5252.8685,5252.8685,0.0
2025-05-15 12:40:00,5261.85,5261.85,5261.85,5261.85,0.0,5252.8685,5252.8685,5252.8685,5252.8685,0.0
2025-05-15 12:45:00,5261.85,5261.85,5261.85,5261.85,0.0,5252.8685,5252.8685,5252.8685,5252.8685,0.0
2025-05-15 12:50:00,5272.92,5272.92,5272.92,5272.92,100.0,5263.9196,5263.9196,5263.9196,5263.9196,100.0
2025-05-15 12:55:00,5272.92,5272.92,5272.92,5272.92,0.0,5263.9196,5263.9196,5263.9196,5263.9196,0.0
2025-05-15 13:00:00,5282.88,5282.88,5282.88,5282.88,100.0,5273.8626,5273.8626,5273.8626,5273.8626,100.0
2025-05-15 13:05:00,5280.61,5280.61,5273.96,5273.96,603.0,5271.5965,5271.5965,5264.9578,5264.9578,603.0
2025-05-15 13:10:00,5273.96,5273.96,5273.96,5273.96,0.0,5264.9578,5264.9578,5264.9578,5264.9578,0.0
2025-05-15 13:15:00,5283.0,5283.0,5283.0,5283.0,125.0,5273.9824,5273.9824,5273.9824,5273.9824,125.0
2025-05-15 13:20:00,5285.43,5285.43,5285.43,5285.43,100.0,5276.4083,5276.4083,5276.4083,5276.4083,100.0
2025-05-15 13:25:00,5285.43,5285.43,5285.43,5285.43,0.0,5276.4083,5276.4083,5276.4083,5276.4083,0.0
2025-05-15 13:30:00,5270.87,5270.87,5270.86,5270.87,200.0,5261.8731,5261.8731,5261.8631,5261.8731,200.0
2025-05-15 13:35:00,5269.55,5269.55,5269.55,5269.55,100.0,5260.5554,5260.5554,5260.5554,5260.5554,100.0
2025-05-15 13:40:00,5269.55,5269.55,5269.55,5269.55,0.0,5260.5554,5260.5554,5260.5554,5260.5554,0.0
2025-05-15 13:45:00,5281.67,5281.67,5281.67,5281.67,100.0,5272.6547,5272.6547,5272.6547,5272.6547,100.0
2025-05-15 13:50:00,5274.68,5277.35,5274.68,5277.35,421.0,5265.6766,5268.3421,5265.6766,5268.3421,421.0
2025-05-15 13:55:00,5277.32,5277.32,5277.31,5277.32,134.0,5268.3121,5268.3121,5268.3021,5268.3121,134.0
2025-05-15 14:00:00,5273.66,5274.32,5273.66,5274.32,200.0,5264.6584,5265.3172,5264.6584,5265.3172,200.0
2025-05-15 14:05:00,5273.66,5273.66,5273.66,5273.66,100.0,5264.6584,5264.6584,5264.6584,5264.6584,100.0
2025-05-15 14:10:00,5271.71,5271.71,5271.71,5271.71,100.0,5262.7117,5262.7117,5262.7117,5262.7117,100.0
2025-05-15 14:15:00,5266.58,5266.58,5266.58,5266.58,100.0,5257.5904,5257.5904,5257.5904,5257.5904,100.0
2025-05-15 14:20:00,5261.48,5261.48,5261.48,5261.48,100.0,5252.4991,5252.4991,5252.4991,5252.4991,100.0
2025-05-15 14:25:00,5259.41,5261.03,5259.41,5261.03,200.0,5250.4327,5252.0499,5250.4327,5252.0499,200.0
2025-05-15 14:30:00,5259.99,5267.83,5257.97,5267.83,640.0,5251.0117,5258.8383,5248.9951,5258.8383,640.0
2025-05-15 14:35:00,5260.79,5260.79,5260.21,5260.21,200.0,5251.8103,5251.8103,5251.2313,5251.2313,200.0
2025-05-15 14:40:00,5262.89,5266.57,5255.15,5263.0,748.0,5253.9067,5257.5805,5246.18,5254.0166,748.0
2025-05-15 14:45:00,5263.0,5263.0,5263.0,5263.0,0.0,5254.0166,5254.0166,5254.0166,5254.0166,0.0
2025-05-15 14:50:00,5263.0,5263.0,5263.0,5263.0,0.0,5254.0166,5254.0166,5254.0166,5254.0166,0.0
2025-05-15 14:55:00,5259.39,5259.39,5259.38,5259.39,100.0,5250.4127,5250.4127,5250.4027,5250.4127,100.0
2025-05-15 15:00:00,5250.53,5250.54,5247.82,5247.82,200.0,5241.5678,5241.5778,5238.8625,5238.8625,200.0
2025-05-15 15:05:00,5245.01,5245.01,5238.24,5238.24,200.0,5236.0573,5236.0573,5229.2988,5229.2988,200.0
2025-05-15 15:10:00,5242.77,5243.94,5242.77,5242.85,400.0,5233.8211,5234.9891,5233.8211,5233.9009,400.0
2025-05-15 15:15:00,5238.19,5240.52,5238.19,5240.52,300.0,5229.2489,5231.5749,5229.2489,5231.5749,300.0
2025-05-15 15:20:00,5235.23,5235.23,5232.49,5232.49,200.0,5226.294,5226.294,5223.5586,5223.5586,200.0
2025-05-15 15:25:00,5221.69,5221.69,5217.6,5217.6,200.0,5212.7771,5212.7771,5208.694,5208.694,200.0
2025-05-15 15:30:00,5225.58,5230.95,5224.52,5228.52,700.0,5216.6604,5222.0213,5215.6022,5219.5954,700.0
2025-05-15 15:35:00,5222.5,5222.5,5222.5,5222.5,100.0,5213.5857,5213.5857,5213.5857,5213.5857,100.0
2025-05-15 15:40:00,5230.67,5232.67,5226.33,5230.49,700.0,5221.7417,5223.7383,5217.4091,5221.562,700.0
2025-05-15 15:45:00,5227.59,5231.06,5227.59,5231.06,1023.0,5218.667,5222.1311,5218.667,5222.1311,1023.0
2025-05-15 15:50:00,5233.92,5236.58,5225.27,5236.58,1622.0,5224.9862,5227.6416,5216.351,5227.6416,1622.0
2025-05-15 15:55:00,5229.31,5237.26,5225.32,5234.93,1610.0,5220.3841,5228.3205,5216.4009,5225.9945,1610.0
2025-05-16 09:30:00,5267.14,5267.14,5221.02,5221.02,10638.0,5258.1495,5258.1495,5212.1082,5212.1082,10638.0
2025-05-16 09:35:00,5221.02,5221.02,5221.02,5221.02,0.0,5212.1082,5212.1082,5212.1082,5212.1082,0.0
2025-05-16 09:40:00,5243.24,5243.24,5243.23,5243.24,500.0,5234.2903,5234.2903,5234.2803,5234.2903,500.0
2025-05-16 09:45:00,5243.24,5243.24,5243.24,5243.24,0.0,5234.2903,5234.2903,5234.2903,5234.2903,0.0
2025-05-16 09:50:00,5253.32,5253.32,5253.32,5253.32,100.0,5244.3531,5244.3531,5244.3531,5244.3531,100.0
2025-05-16 09:55:00,5259.16,5259.16,5259.16,5259.16,100.0,5250.1831,5250.1831,5250.1831,5250.1831,100.0
2025-05-16 10:00:00,5259.16,5274.4,5253.08,5268.74,2480.0,5250.1831,5265.3971,5244.1135,5259.7468,2480.0
2025-05-16 10:05:00,5270.61,5270.61,5265.05,5267.78,300.0,5261.6136,5261.6136,5256.0631,5258.7884,300.0
2025-05-16 10:10:00,5270.93,5272.18,5270.93,5272.18,300.0,5261.933,5263.1809,5261.933,5263.1809,300.0
2025-05-16 10:15:00,5271.74,5271.75,5271.74,5271.74,227.0,5262.7416,5262.7516,5262.7416,5262.7416,227.0
2025-05-16 10:20:00,5271.74,5271.74,5271.74,5271.74,0.0,5262.7416,5262.7416,5262.7416,5262.7416,0.0
2025-05-16 10:25:00,5278.45,5279.9,5277.5,5279.9,788.0,5269.4402,5270.8877,5268.4918,5270.8877,788.0
2025-05-16 10:30:00,5279.66,5279.66,5271.36,5274.84,1024.0,5270.6481,5270.6481,5262.3623,5265.8363,1024.0
2025-05-16 10:35:00,5274.84,5274.84,5274.84,5274.84,0.0,5265.8363,5265.8363,5265.8363,5265.8363,0.0
2025-05-16 10:40:00,5284.44,5284.44,5273.11,5279.78,1400.0,5275.42,5275.42,5264.1093,5270.7679,1400.0
2025-05-16 10:45:00,5277.0,5288.44,5277.0,5288.44,200.0,5267.9927,5279.4131,5267.9927,5279.4131,200.0
2025-05-16 10:50:00,5289.44,5289.44,5289.0,5289.0,309.0,5280.4114,5280.4114,5279.9722,5279.9722,309.0
2025-05-16 10:55:00,5289.0,5289.0,5289.0,5289.0,0.0,5279.9722,5279.9722,5279.9722,5279.9722,0.0
2025-05-16 11:00:00,5291.19,5291.19,5291.19,5291.19,145.0,5282.1584,5282.1584,5282.1584,5282.1584,145.0
2025-05-16 11:05:00,5294.17,5298.14,5294.17,5297.89,500.0,5285.1333,5289.0966,5285.1333,5288.847,500.0
2025-05-16 11:10:00,5300.0,5300.8,5296.72,5298.17,641.0,5290.9534,5291.752,5287.679,5289.1265,641.0
2025-05-16 11:15:00,5291.3,5291.3,5291.29,5291.3,114.0,5282.2682,5282.2682,5282.2583,5282.2682,114.0
2025-05-16 11:20:00,5286.63,5286.63,5286.63,5286.63,100.0,5277.6062,5277.6062,5277.6062,5277.6062,100.0
2025-05-16 11:25:00,5286.63,5286.63,5286.63,5286.63,0.0,5277.6062,5277.6062,5277.6062,5277.6062,0.0
2025-05-16 11:30:00,5286.63,5286.63,5286.63,5286.63,0.0,5277.6062,5277.6062,5277.6062,5277.6062,0.0
2025-05-16 11:35:00,5286.63,5286.63,5286.63,5286.63,0.0,5277.6062,5277.6062,5277.6062,5277.6062,0.0
2025-05-16 11:40:00,5286.63,5286.63,5286.63,5286.63,0.0,5277.6062,5277.6062,5277.6062,5277.6062,0.0
2025-05-16 11:45:00,5286.63,5286.63,5286.63,5286.63,0.0,5277.6062,5277.6062,5277.6062,5277.6062,0.0
2025-05-16 11:50:00,5286.63,5286.63,5286.63,5286.63,0.0,5277.6062,5277.6062,5277.6062,5277.6062,0.0
2025-05-16 11:55:00,5296.6,5296.6,5296.6,5296.6,100.0,5287.5592,5287.5592,5287.5592,5287.5592,100.0
2025-05-16 12:00:00,5296.6,5296.6,5296.6,5296.6,0.0,5287.5592,5287.5592,5287.5592,5287.5592,0.0
2025-05-16 12:05:00,5296.6,5296.6,5296.6,5296.6,0.0,5287.5592,5287.5592,5287.5592,5287.5592,0.0
2025-05-16 12:10:00,5305.0,5305.0,5305.0,5305.0,100.0,5295.9449,5295.9449,5295.9449,5295.9449,100.0
2025-05-16 12:15:00,5312.05,5312.05,5312.05,5312.05,100.0,5302.9828,5302.9828,5302.9828,5302.9828,100.0
2025-05-16 12:20:00,5312.05,5312.05,5312.05,5312.05,0.0,5302.9828,5302.9828,5302.9828,5302.9828,0.0
2025-05-16 12:25:00,5318.03,5318.03,5315.21,5315.21,200.0,5308.9526,5308.9526,5306.1374,5306.1374,200.0
2025-05-16 12:30:00,5315.21,5315.21,5315.21,5315.21,0.0,5306.1374,5306.1374,5306.1374,5306.1374,0.0
2025-05-16 12:35:00,5315.21,5315.21,5315.21,5315.21,0.0,5306.1374,5306.1374,5306.1374,5306.1374,0.0
2025-05-16 12:40:00,5312.8,5312.8,5308.6,5309.91,400.0,5303.7315,5303.7315,5299.5387,5300.8465,400.0
2025-05-16 12:45:00,5309.91,5309.91,5309.91,5309.91,0.0,5300.8465,5300.8465,5300.8465,5300.8465,0.0
2025-05-16 12:50:00,5309.91,5309.91,5309.91,5309.91,0.0,5300.8465,5300.8465,5300.8465,5300.8465,0.0
2025-05-16 12:55:00,5308.56,5309.53,5308.56,5309.53,300.0,5299.4988,5300.4671,5299.4988,5300.4671,300.0
2025-05-16 13:00:00,5309.53,5309.53,5309.53,5309.53,0.0,5300.4671,5300.4671,5300.4671,5300.4671,0.0
2025-05-16 13:05:00,5309.53,5309.53,5309.53,5309.53,0.0,5300.4671,5300.4671,5300.4671,5300.4671,0.0
2025-05-16 13:10:00,5309.53,5309.53,5309.53,5309.53,0.0,5300.4671,5300.4671,5300.4671,5300.4671,0.0
2025-05-16 13:15:00,5332.43,5332.43,5320.09,5320.09,2232.0,5323.328,5323.328,5311.0091,5311.0091,2232.0
2025-05-16 13:20:00,5325.69,5325.69,5325.69,5325.69,100.0,5316.5995,5316.5995,5316.5995,5316.5995,100.0
2025-05-16 13:25:00,5325.69,5325.69,5325.69,5325.69,0.0,5316.5995,5316.5995,5316.5995,5316.5995,0.0
2025-05-16 13:30:00,5307.46,5313.55,5306.96,5308.81,1057.0,5298.4007,5304.4803,5297.9015,5299.7484,1057.0
2025-05-16 13:35:00,5301.39,5308.66,5301.39,5306.85,400.0,5292.341,5299.5986,5292.341,5297.7917,400.0
2025-05-16 13:40:00,5313.71,5313.71,5313.7,5313.71,100.0,5304.64,5304.64,5304.63,5304.64,100.0
2025-05-16 13:45:00,5313.71,5313.71,5313.71,5313.71,0.0,5304.64,5304.64,5304.64,5304.64,0.0
2025-05-16 13:50:00,5313.71,5313.71,5313.71,5313.71,0.0,5304.64,5304.64,5304.64,5304.64,0.0
2025-05-16 13:55:00,5298.91,5312.59,5295.96,5295.97,1765.0,5289.8653,5303.5219,5286.9203,5286.9303,1765.0
2025-05-16 14:00:00,5299.99,5299.99,5299.99,5299.99,311.0,5290.9434,5290.9434,5290.9434,5290.9434,311.0
2025-05-16 14:05:00,5298.5,5298.5,5298.5,5298.5,100.0,5289.456,5289.456,5289.456,5289.456,100.0
2025-05-16 14:10:00,5296.25,5296.25,5296.25,5296.25,100.0,5287.2098,5287.2098,5287.2098,5287.2098,100.0
2025-05-16 14:15:00,5295.3,5295.3,5295.29,5295.3,219.0,5286.2614,5286.2614,5286.2514,5286.2614,219.0
2025-05-16 14:20:00,5300.59,5302.23,5300.59,5302.23,700.0,5291.5424,5293.1796,5291.5424,5293.1796,700.0
2025-05-16 14:25:00,5302.99,5302.99,5302.99,5302.99,100.0,5293.9383,5293.9383,5293.9383,5293.9383,100.0
2025-05-16 14:30:00,5302.74,5302.74,5302.74,5302.74,100.0,5293.6887,5293.6887,5293.6887,5293.6887,100.0
2025-05-16 14:35:00,5300.14,5302.86,5300.14,5302.86,200.0,5291.0932,5293.8085,5291.0932,5293.8085,200.0
2025-05-16 14:40:00,5302.86,5302.86,5302.86,5302.86,0.0,5293.8085,5293.8085,5293.8085,5293.8085,0.0
2025-05-16 14:45:00,5320.82,5320.82,5320.82,5320.82,100.0,5311.7379,5311.7379,5311.7379,5311.7379,100.0
2025-05-16 14:50:00,5321.2,5321.21,5321.2,5321.2,593.0,5312.1172,5312.1272,5312.1172,5312.1172,593.0
2025-05-16 14:55:00,5313.18,5313.18,5313.18,5313.18,100.0,5304.1109,5304.1109,5304.1109,5304.1109,100.0
2025-05-16 15:00:00,5315.93,5315.93,5302.12,5302.12,425.0,5306.8562,5306.8562,5293.0698,5293.0698,425.0
2025-05-16 15:05:00,5319.88,5320.75,5310.9,5310.9,1000.0,5310.7995,5311.668,5301.8348,5301.8348,1000.0
2025-05-16 15:10:00,5310.72,5316.22,5310.72,5315.5,802.0,5301.6551,5307.1457,5301.6551,5306.4269,802.0
2025-05-16 15:15:00,5315.5,5315.5,5315.5,5315.5,0.0,5306.4269,5306.4269,5306.4269,5306.4269,0.0
2025-05-16 15:20:00,5316.39,5316.39,5316.39,5316.39,100.0,5307.3154,5307.3154,5307.3154,5307.3154,100.0
2025-05-16 15:25:00,5316.39,5316.39,5316.39,5316.39,0.0,5307.3154,5307.3154,5307.3154,5307.3154,0.0
2025-05-16 15:30:00,5311.9,5311.9,5309.14,5309.15,267.0,5302.8331,5302.8331,5300.0778,5300.0878,267.0
2025-05-16 15:35:00,5309.83,5310.83,5309.83,5310.83,701.0,5300.7666,5301.7649,5300.7666,5301.7649,701.0
2025-05-16 15:40:00,5310.83,5310.83,5310.83,5310.83,0.0,5301.7649,5301.7649,5301.7649,5301.7649,0.0
2025-05-16 15:45:00,5317.0,5319.0,5314.5,5314.66,706.0,5307.9244,5309.921,5305.4286,5305.5884,706.0
2025-05-16 15:50:00,5318.33,5320.88,5318.33,5320.88,1040.0,5309.2521,5311.7978,5309.2521,5311.7978,1040.0
2025-05-16 15:55:00,5320.09,5322.49,5311.78,5312.05,2938.0,5311.0091,5313.405,5302.7133,5302.9828,2938.0
2025-05-19 09:30:00,5315.02,5319.79,5227.23,5299.11,5457.0,5305.9478,5310.7096,5218.3076,5290.0649,5457.0
2025-05-19 09:35:00,5298.83,5300.64,5290.44,5300.64,702.0,5289.7854,5291.5923,5281.4097,5291.5923,702.0
2025-05-19 09:40:00,5313.56,5316.05,5313.55,5316.05,300.0,5304.4903,5306.976,5304.4803,5306.976,300.0
2025-05-19 09:45:00,5328.03,5328.03,5328.02,5328.03,200.0,5318.9356,5318.9356,5318.9256,5318.9356,200.0
2025-05-19 09:50:00,5337.5,5352.82,5336.99,5344.39,1209.0,5328.3894,5343.6832,5327.8803,5335.2676,1209.0
2025-05-19 09:55:00,5347.44,5355.0,5325.0,5336.22,2800.0,5338.3124,5345.8595,5315.9107,5327.1116,2800.0
2025-05-19 10:00:00,5336.22,5336.22,5336.22,5336.22,0.0,5327.1116,5327.1116,5327.1116,5327.1116,0.0
2025-05-19 10:05:00,5343.87,5347.33,5343.87,5347.33,200.0,5334.7485,5338.2026,5334.7485,5338.2026,200.0
2025-05-19 10:10:00,5328.34,5350.07,5328.34,5344.33,747.0,5319.245,5340.9379,5319.245,5335.2077,747.0
2025-05-19 10:15:00,5340.0,5351.68,5339.5,5351.68,300.0,5330.8851,5342.5452,5330.386,5342.5452,300.0
2025-05-19 10:20:00,5339.27,5344.19,5336.1,5336.1,2860.0,5330.1564,5335.068,5326.9918,5326.9918,2860.0
2025-05-19 10:25:00,5330.19,5335.75,5325.0,5335.74,513.0,5321.0919,5326.6424,5315.9107,5326.6324,513.0
2025-05-19 10:30:00,5321.32,5321.32,5321.32,5321.32,179.0,5312.237,5312.237,5312.237,5312.237,179.0
2025-05-19 10:35:00,5321.32,5321.32,5321.32,5321.32,0.0,5312.237,5312.237,5312.237,5312.237,0.0
2025-05-19 10:40:00,5328.19,5328.19,5322.04,5322.04,200.0,5319.0953,5319.0953,5312.9558,5312.9558,200.0
2025-05-19 10:45:00,5327.57,5331.05,5326.0,5331.0,1100.0,5318.4763,5321.9504,5316.909,5321.9005,1100.0
2025-05-19 10:50:00,5327.28,5333.05,5327.27,5333.05,1492.0,5318.1868,5323.947,5318.1768,5323.947,1492.0
2025-05-19 10:55:00,5323.12,5323.12,5320.25,5320.53,400.0,5314.0339,5314.0339,5311.1688,5311.4484,400.0
2025-05-19 11:00:00,5314.23,5321.15,5314.23,5321.15,300.0,5305.1591,5312.0673,5305.1591,5312.0673,300.0
2025-05-19 11:05:00,5321.15,5321.15,5321.15,5321.15,0.0,5312.0673,5312.0673,5312.0673,5312.0673,0.0
2025-05-19 11:10:00,5321.15,5321.15,5321.15,5321.15,0.0,5312.0673,5312.0673,5312.0673,5312.0673,0.0
2025-05-19 11:15:00,5326.45,5326.45,5326.45,5326.45,100.0,5317.3582,5317.3582,5317.3582,5317.3582,100.0
2025-05-19 11:20:00,5326.45,5326.45,5326.45,5326.45,0.0,5317.3582,5317.3582,5317.3582,5317.3582,0.0
2025-05-19 11:25:00,5325.64,5328.71,5325.64,5328.7,200.0,5316.5496,5319.6144,5316.5496,5319.6044,200.0
2025-05-19 11:30:00,5338.5,5338.5,5338.5,5338.5,100.0,5329.3877,5329.3877,5329.3877,5329.3877,100.0
2025-05-19 11:35:00,5338.5,5338.5,5338.5,5338.5,0.0,5329.3877,5329.3877,5329.3877,5329.3877,0.0
2025-05-19 11:40:00,5342.35,5345.62,5341.92,5345.62,300.0,5333.2311,5336.4955,5332.8018,5336.4955,300.0
2025-05-19 11:45:00,5345.62,5345.62,5345.62,5345.62,0.0,5336.4955,5336.4955,5336.4955,5336.4955,0.0
2025-05-19 11:50:00,5345.62,5345.62,5345.62,5345.62,0.0,5336.4955,5336.4955,5336.4955,5336.4955,0.0
2025-05-19 11:55:00,5331.87,5337.57,5331.87,5337.57,250.0,5322.769,5328.4593,5322.769,5328.4593,250.0
2025-05-19 12:00:00,5342.03,5343.0,5342.03,5343.0,300.0,5332.9117,5333.88,5332.9117,5333.88,300.0
2025-05-19 12:05:00,5343.0,5343.0,5343.0,5343.0,0.0,5333.88,5333.88,5333.88,5333.88,0.0
2025-05-19 12:10:00,5343.0,5343.0,5343.0,5343.0,0.0,5333.88,5333.88,5333.88,5333.88,0.0
2025-05-19 12:15:00,5343.0,5343.0,5343.0,5343.0,0.0,5333.88,5333.88,5333.88,5333.88,0.0
2025-05-19 12:20:00,5343.0,5343.0,5343.0,5343.0,0.0,5333.88,5333.88,5333.88,5333.88,0.0
2025-05-19 12:25:00,5343.0,5343.0,5343.0,5343.0,0.0,5333.88,5333.88,5333.88,5333.88,0.0
2025-05-19 12:30:00,5340.02,5340.51,5340.01,5340.51,200.0,5330.9051,5331.3942,5330.8951,5331.3942,200.0
2025-05-19 12:35:00,5342.15,5342.15,5341.78,5341.78,200.0,5333.0315,5333.0315,5332.6621,5332.6621,200.0
2025-05-19 12:40:00,5341.78,5341.78,5341.78,5341.78,0.0,5332.6621,5332.6621,5332.6621,5332.6621,0.0
2025-05-19 12:45:00,5341.78,5341.78,5341.78,5341.78,0.0,5332.6621,5332.6621,5332.6621,5332.6621,0.0
2025-05-19 12:50:00,5342.45,5349.03,5334.99,5341.05,972.0,5333.3309,5339.8997,5325.8837,5331.9333,972.0
2025-05-19 12:55:00,5342.7,5349.95,5342.7,5349.95,500.0,5333.5805,5340.8181,5333.5805,5340.8181,500.0
2025-05-19 13:00:00,5349.27,5350.0,5341.57,5350.0,476.0,5340.1393,5340.8681,5332.4524,5340.8681,476.0
2025-05-19 13:05:00,5355.0,5359.99,5355.0,5359.99,220.0,5345.8595,5350.841,5345.8595,5350.841,220.0
2025-05-19 13:10:00,5361.59,5362.35,5361.58,5362.35,200.0,5352.4383,5353.197,5352.4283,5353.197,200.0
2025-05-19 13:15:00,5365.0,5366.09,5365.0,5366.09,230.0,5355.8424,5356.9306,5355.8424,5356.9306,230.0
2025-05-19 13:20:00,5357.07,5363.65,5356.42,5363.65,400.0,5347.926,5354.4948,5347.2771,5354.4948,400.0
2025-05-19 13:25:00,5363.65,5363.65,5363.65,5363.65,0.0,5354.4948,5354.4948,5354.4948,5354.4948,0.0
2025-05-19 13:30:00,5367.99,5370.15,5367.99,5370.15,220.0,5358.8273,5360.9837,5358.8273,5360.9837,220.0
2025-05-19 13:35:00,5370.15,5370.15,5370.15,5370.15,0.0,5360.9837,5360.9837,5360.9837,5360.9837,0.0
2025-05-19 13:40:00,5370.15,5370.15,5370.15,5370.15,0.0,5360.9837,5360.9837,5360.9837,5360.9837,0.0
2025-05-19 13:45:00,5369.78,5369.78,5369.78,5369.78,100.0,5360.6143,5360.6143,5360.6143,5360.6143,100.0
2025-05-19 13:50:00,5379.98,5379.98,5379.98,5379.98,100.0,5370.7969,5370.7969,5370.7969,5370.7969,100.0
2025-05-19 13:55:00,5374.99,5374.99,5368.29,5368.29,200.0,5365.8154,5365.8154,5359.1268,5359.1268,200.0
2025-05-19 14:00:00,5365.14,5365.14,5365.14,5365.14,269.0,5355.9822,5355.9822,5355.9822,5355.9822,269.0
2025-05-19 14:05:00,5363.3,5365.14,5363.3,5365.14,200.0,5354.1453,5355.9822,5354.1453,5355.9822,200.0
2025-05-19 14:10:00,5360.75,5360.75,5356.37,5356.37,200.0,5351.5997,5351.5997,5347.2272,5347.2272,200.0
2025-05-19 14:15:00,5356.37,5356.37,5356.37,5356.37,0.0,5347.2272,5347.2272,5347.2272,5347.2272,0.0
2025-05-19 14:20:00,5350.0,5350.0,5350.0,5350.0,100.0,5340.8681,5340.8681,5340.8681,5340.8681,100.0
2025-05-19 14:25:00,5350.56,5350.56,5350.56,5350.56,100.0,5341.4271,5341.4271,5341.4271,5341.4271,100.0
2025-05-19 14:30:00,5350.56,5350.56,5350.56,5350.56,0.0,5341.4271,5341.4271,5341.4271,5341.4271,0.0
2025-05-19 14:35:00,5353.59,5353.59,5350.21,5350.22,200.0,5344.4519,5344.4519,5341.0777,5341.0877,200.0
2025-05-19 14:40:00,5355.5,5355.5,5355.5,5355.5,100.0,5346.3587,5346.3587,5346.3587,5346.3587,100.0
2025-05-19 14:45:00,5354.78,5357.74,5354.78,5357.74,400.0,5345.6399,5348.5948,5345.6399,5348.5948,400.0
2025-05-19 14:50:00,5357.74,5357.74,5357.74,5357.74,0.0,5348.5948,5348.5948,5348.5948,5348.5948,0.0
2025-05-19 14:55:00,5364.02,5368.66,5360.09,5368.66,340.0,5354.8641,5359.4962,5350.9408,5359.4962,340.0
2025-05-19 15:00:00,5368.66,5368.66,5368.66,5368.66,0.0,5359.4962,5359.4962,5359.4962,5359.4962,0.0
2025-05-19 15:05:00,5362.56,5362.56,5362.56,5362.56,300.0,5353.4066,5353.4066,5353.4066,5353.4066,300.0
2025-05-19 15:10:00,5362.56,5362.56,5362.56,5362.56,100.0,5353.4066,5353.4066,5353.4066,5353.4066,100.0
2025-05-19 15:15:00,5356.46,5356.46,5356.46,5356.46,200.0,5347.317,5347.317,5347.317,5347.317,200.0
2025-05-19 15:20:00,5356.46,5356.46,5356.46,5356.46,0.0,5347.317,5347.317,5347.317,5347.317,0.0
2025-05-19 15:25:00,5346.96,5346.96,5346.96,5346.96,200.0,5337.8332,5337.8332,5337.8332,5337.8332,200.0
2025-05-19 15:30:00,5346.84,5346.84,5346.83,5346.84,100.0,5337.7134,5337.7134,5337.7035,5337.7134,100.0
2025-05-19 15:35:00,5349.11,5349.48,5349.11,5349.48,200.0,5339.9796,5340.3489,5339.9796,5340.3489,200.0
2025-05-19 15:40:00,5355.47,5355.47,5347.62,5352.03,404.0,5346.3287,5346.3287,5338.4921,5342.8946,404.0
2025-05-19 15:45:00,5351.97,5351.97,5351.97,5351.97,100.0,5342.8347,5342.8347,5342.8347,5342.8347,100.0
2025-05-19 15:50:00,5351.97,5351.97,5351.97,5351.97,0.0,5342.8347,5342.8347,5342.8347,5342.8347,0.0
2025-05-19 15:55:00,5370.2,5378.65,5370.2,5377.62,2630.0,5361.0336,5369.4691,5361.0336,5368.4409,2630.0
2025-05-20 09:30:00,5332.98,5361.41,5332.98,5353.07,3252.0,5323.8771,5352.2586,5323.8771,5343.9328,3252.0
2025-05-20 09:35:00,5338.11,5365.61,5338.11,5348.0,5358.0,5328.9983,5356.4514,5328.9983,5338.8715,5358.0
2025-05-20 09:40:00,5352.49,5363.28,5352.49,5359.87,1300.0,5343.3538,5354.1254,5343.3538,5350.7212,1300.0
2025-05-20 09:45:00,5359.87,5374.97,5352.0,5361.91,2401.0,5350.7212,5365.7954,5342.8646,5352.7577,2401.0
2025-05-20 09:50:00,5344.0,5355.74,5339.0,5342.0,3394.0,5334.8783,5346.5983,5329.8868,5332.8817,3394.0
2025-05-20 09:55:00,5347.74,5347.74,5347.74,5347.74,100.0,5338.6119,5338.6119,5338.6119,5338.6119,100.0
2025-05-20 10:00:00,5344.92,5350.0,5344.92,5346.5,1700.0,5335.7967,5340.8681,5335.7967,5337.374,1700.0
2025-05-20 10:05:00,5343.55,5351.1,5343.55,5350.0,1800.0,5334.4291,5341.9662,5334.4291,5340.8681,1800.0
2025-05-20 10:10:00,5354.47,5358.88,5354.47,5358.88,904.0,5345.3304,5349.7329,5345.3304,5349.7329,904.0
2025-05-20 10:15:00,5356.34,5356.34,5356.34,5356.34,100.0,5347.1972,5347.1972,5347.1972,5347.1972,100.0
2025-05-20 10:20:00,5369.83,5369.83,5369.83,5369.83,100.0,5360.6642,5360.6642,5360.6642,5360.6642,100.0
2025-05-20 10:25:00,5369.83,5369.83,5369.83,5369.83,0.0,5360.6642,5360.6642,5360.6642,5360.6642,0.0
2025-05-20 10:30:00,5357.84,5364.39,5357.6,5357.6,1580.0,5348.6947,5355.2335,5348.4551,5348.4551,1580.0
2025-05-20 10:35:00,5360.28,5360.28,5360.27,5360.28,200.0,5351.1305,5351.1305,5351.1205,5351.1305,200.0
2025-05-20 10:40:00,5363.68,5363.68,5363.67,5363.68,100.0,5354.5247,5354.5247,5354.5147,5354.5247,100.0
2025-05-20 10:45:00,5363.68,5363.68,5363.68,5363.68,0.0,5354.5247,5354.5247,5354.5247,5354.5247,0.0
2025-05-20 10:50:00,5357.93,5357.93,5357.93,5357.93,100.0,5348.7845,5348.7845,5348.7845,5348.7845,100.0
2025-05-20 10:55:00,5355.42,5357.63,5355.42,5357.63,200.0,5346.2788,5348.485,5346.2788,5348.485,200.0
2025-05-20 11:00:00,5350.0,5350.0,5350.0,5350.0,100.0,5340.8681,5340.8681,5340.8681,5340.8681,100.0
2025-05-20 11:05:00,5338.55,5338.55,5338.54,5338.55,110.0,5329.4376,5329.4376,5329.4276,5329.4376,110.0
2025-05-20 11:10:00,5338.39,5338.39,5338.38,5338.39,100.0,5329.2779,5329.2779,5329.2679,5329.2779,100.0
2025-05-20 11:15:00,5329.66,5335.6,5327.59,5333.69,1500.0,5320.5628,5326.4926,5318.4963,5324.5859,1500.0
2025-05-20 11:20:00,5324.84,5324.84,5324.84,5324.84,100.0,5315.751,5315.751,5315.751,5315.751,100.0
2025-05-20 11:25:00,5325.08,5325.08,5325.08,5325.08,100.0,5315.9906,5315.9906,5315.9906,5315.9906,100.0
2025-05-20 11:30:00,5323.64,5332.24,5323.64,5332.24,300.0,5314.553,5323.1384,5314.553,5323.1384,300.0
2025-05-20 11:35:00,5332.24,5332.24,5332.24,5332.24,0.0,5323.1384,5323.1384,5323.1384,5323.1384,0.0
2025-05-20 11:40:00,5332.24,5332.24,5332.24,5332.24,0.0,5323.1384,5323.1384,5323.1384,5323.1384,0.0
2025-05-20 11:45:00,5332.24,5332.24,5332.24,5332.24,0.0,5323.1384,5323.1384,5323.1384,5323.1384,0.0
2025-05-20 11:50:00,5313.4,5318.46,5313.4,5318.3,835.0,5304.3305,5309.3819,5304.3305,5309.2222,835.0
2025-05-20 11:55:00,5318.3,5318.3,5318.3,5318.3,0.0,5309.2222,5309.2222,5309.2222,5309.2222,0.0
2025-05-20 12:00:00,5318.3,5318.3,5318.3,5318.3,0.0,5309.2222,5309.2222,5309.2222,5309.2222,0.0
2025-05-20 12:05:00,5318.3,5318.3,5318.3,5318.3,0.0,5309.2222,5309.2222,5309.2222,5309.2222,0.0
2025-05-20 12:10:00,5323.25,5323.25,5323.25,5323.25,100.0,5314.1637,5314.1637,5314.1637,5314.1637,100.0
2025-05-20 12:15:00,5323.38,5323.38,5323.38,5323.38,100.0,5314.2935,5314.2935,5314.2935,5314.2935,100.0
2025-05-20 12:20:00,5323.38,5323.38,5323.38,5323.38,0.0,5314.2935,5314.2935,5314.2935,5314.2935,0.0
2025-05-20 12:25:00,5322.55,5322.55,5322.55,5322.55,100.0,5313.4649,5313.4649,5313.4649,5313.4649,100.0
2025-05-20 12:30:00,5322.55,5322.55,5322.55,5322.55,0.0,5313.4649,5313.4649,5313.4649,5313.4649,0.0
2025-05-20 12:35:00,5310.56,5310.57,5310.25,5310.25,200.0,5301.4954,5301.5054,5301.1859,5301.1859,200.0
2025-05-20 12:40:00,5311.71,5320.41,5311.71,5314.77,2100.0,5302.6434,5311.3286,5302.6434,5305.6982,2100.0
2025-05-20 12:45:00,5314.77,5314.77,5314.77,5314.77,0.0,5305.6982,5305.6982,5305.6982,5305.6982,0.0
2025-05-20 12:50:00,5319.86,5319.86,5311.96,5311.96,300.0,5310.7795,5310.7795,5302.893,5302.893,300.0
2025-05-20 12:55:00,5311.96,5311.96,5311.96,5311.96,0.0,5302.893,5302.893,5302.893,5302.893,0.0
2025-05-20 13:00:00,5321.24,5327.86,5315.64,5315.64,404.0,5312.1571,5318.7658,5306.5667,5306.5667,404.0
2025-05-20 13:05:00,5313.49,5313.49,5313.49,5313.49,100.0,5304.4204,5304.4204,5304.4204,5304.4204,100.0
2025-05-20 13:10:00,5313.49,5313.49,5313.49,5313.49,200.0,5304.4204,5304.4204,5304.4204,5304.4204,200.0
2025-05-20 13:15:00,5312.82,5317.48,5307.56,5314.45,1700.0,5303.7515,5308.4036,5298.5005,5305.3787,1700.0
2025-05-20 13:20:00,5312.7,5312.71,5312.7,5312.7,200.0,5303.6317,5303.6417,5303.6317,5303.6317,200.0
2025-05-20 13:25:00,5316.2,5319.06,5313.6,5316.97,700.0,5307.1257,5309.9809,5304.5302,5307.8944,700.0
2025-05-20 13:30:00,5316.97,5316.97,5316.97,5316.97,0.0,5307.8944,5307.8944,5307.8944,5307.8944,0.0
2025-05-20 13:35:00,5312.26,5317.71,5310.88,5317.71,500.0,5303.1925,5308.6332,5301.8148,5308.6332,500.0
2025-05-20 13:40:00,5317.71,5317.71,5317.71,5317.71,0.0,5308.6332,5308.6332,5308.6332,5308.6332,0.0
2025-05-20 13:45:00,5317.71,5317.71,5317.71,5317.71,0.0,5308.6332,5308.6332,5308.6332,5308.6332,0.0
2025-05-20 13:50:00,5317.71,5317.71,5317.71,5317.71,0.0,5308.6332,5308.6332,5308.6332,5308.6332,0.0
2025-05-20 13:55:00,5308.52,5308.52,5292.79,5292.8,504.0,5299.4589,5299.4589,5283.7557,5283.7657,504.0
2025-05-20 14:00:00,5300.0,5300.09,5300.0,5300.09,900.0,5290.9534,5291.0432,5290.9534,5291.0432,900.0
2025-05-20 14:05:00,5300.09,5300.09,5300.09,5300.09,0.0,5291.0432,5291.0432,5291.0432,5291.0432,0.0
2025-05-20 14:10:00,5300.09,5300.09,5300.09,5300.09,0.0,5291.0432,5291.0432,5291.0432,5291.0432,0.0
2025-05-20 14:15:00,5300.09,5300.09,5300.09,5300.09,0.0,5291.0432,5291.0432,5291.0432,5291.0432,0.0
2025-05-20 14:20:00,5293.47,5297.07,5290.0,5296.31,3300.0,5284.4345,5288.0284,5280.9705,5287.2697,3300.0
2025-05-20 14:25:00,5297.72,5298.08,5293.62,5295.3,1800.0,5288.6773,5289.0367,5284.5843,5286.2614,1800.0
2025-05-20 14:30:00,5298.95,5298.95,5298.94,5298.95,100.0,5289.9052,5289.9052,5289.8952,5289.9052,100.0
2025-05-20 14:35:00,5297.47,5299.88,5297.46,5299.88,414.0,5288.4277,5290.8336,5288.4177,5290.8336,414.0
2025-05-20 14:40:00,5299.88,5299.88,5299.88,5299.88,0.0,5290.8336,5290.8336,5290.8336,5290.8336,0.0
2025-05-20 14:45:00,5293.32,5293.32,5293.32,5293.32,100.0,5284.2848,5284.2848,5284.2848,5284.2848,100.0
2025-05-20 14:50:00,5293.32,5293.32,5293.32,5293.32,0.0,5284.2848,5284.2848,5284.2848,5284.2848,0.0
2025-05-20 14:55:00,5293.32,5293.32,5293.32,5293.32,0.0,5284.2848,5284.2848,5284.2848,5284.2848,0.0
2025-05-20 15:00:00,5296.9,5296.9,5296.89,5296.9,100.0,5287.8587,5287.8587,5287.8487,5287.8587,100.0
2025-05-20 15:05:00,5295.63,5295.63,5295.63,5295.63,100.0,5286.5909,5286.5909,5286.5909,5286.5909,100.0
2025-05-20 15:10:00,5292.54,5292.54,5292.54,5292.54,100.0,5283.5061,5283.5061,5283.5061,5283.5061,100.0
2025-05-20 15:15:00,5292.54,5292.54,5292.54,5292.54,0.0,5283.5061,5283.5061,5283.5061,5283.5061,0.0
2025-05-20 15:20:00,5294.49,5294.49,5294.49,5294.49,127.0,5285.4528,5285.4528,5285.4528,5285.4528,127.0
2025-05-20 15:25:00,5294.49,5294.49,5294.49,5294.49,0.0,5285.4528,5285.4528,5285.4528,5285.4528,0.0
2025-05-20 15:30:00,5296.31,5297.75,5292.54,5297.75,773.0,5287.2697,5288.7072,5283.5061,5288.7072,773.0
2025-05-20 15:35:00,5297.75,5297.75,5297.75,5297.75,0.0,5288.7072,5288.7072,5288.7072,5288.7072,0.0
2025-05-20 15:40:00,5302.51,5302.52,5300.02,5300.02,400.0,5293.4591,5293.4691,5290.9734,5290.9734,400.0
2025-05-20 15:45:00,5305.16,5309.66,5303.09,5303.09,1040.0,5296.1046,5300.5969,5294.0381,5294.0381,1040.0
2025-05-20 15:50:00,5307.09,5307.09,5307.09,5307.09,100.0,5298.0313,5298.0313,5298.0313,5298.0313,100.0
2025-05-20 15:55:00,5311.91,5317.36,5305.92,5317.36,1000.0,5302.8431,5308.2838,5296.8633,5308.2838,1000.0
2025-05-21 09:30:00,5286.6,5286.6,5261.0,5265.03,2002.0,5277.5763,5277.5763,5252.02,5256.0431,2002.0
2025-05-21 09:35:00,5265.03,5265.03,5265.03,5265.03,0.0,5256.0431,5256.0431,5256.0431,5256.0431,0.0
2025-05-21 09:40:00,5265.03,5265.03,5265.03,5265.03,0.0,5256.0431,5256.0431,5256.0431,5256.0431,0.0
2025-05-21 09:45:00,5265.03,5265.03,5265.03,5265.03,0.0,5256.0431,5256.0431,5256.0431,5256.0431,0.0
2025-05-21 09:50:00,5265.03,5265.03,5265.03,5265.03,0.0,5256.0431,5256.0431,5256.0431,5256.0431,0.0
2025-05-21 09:55:00,5293.21,5293.21,5293.21,5293.21,200.0,5284.175,5284.175,5284.175,5284.175,200.0
2025-05-21 10:00:00,5311.0,5311.0,5299.55,5299.56,280.0,5301.9346,5301.9346,5290.5042,5290.5141,280.0
2025-05-21 10:05:00,5315.22,5315.22,5307.63,5307.63,200.0,5306.1474,5306.1474,5298.5704,5298.5704,200.0
2025-05-21 10:10:00,5308.24,5308.24,5300.88,5300.88,200.0,5299.1793,5299.1793,5291.8319,5291.8319,200.0
2025-05-21 10:15:00,5311.6,5311.6,5311.59,5311.6,661.0,5302.5336,5302.5336,5302.5236,5302.5336,661.0
2025-05-21 10:20:00,5311.6,5311.6,5311.6,5311.6,0.0,5302.5336,5302.5336,5302.5336,5302.5336,0.0
2025-05-21 10:25:00,5310.14,5310.14,5296.48,5296.48,200.0,5301.0761,5301.0761,5287.4394,5287.4394,200.0
2025-05-21 10:30:00,5296.48,5296.48,5296.48,5296.48,0.0,5287.4394,5287.4394,5287.4394,5287.4394,0.0
2025-05-21 10:35:00,5296.48,5296.48,5296.48,5296.48,0.0,5287.4394,5287.4394,5287.4394,5287.4394,0.0
2025-05-21 10:40:00,5296.48,5296.48,5296.48,5296.48,0.0,5287.4394,5287.4394,5287.4394,5287.4394,0.0
2025-05-21 10:45:00,5296.48,5296.48,5296.48,5296.48,0.0,5287.4394,5287.4394,5287.4394,5287.4394,0.0
2025-05-21 10:50:00,5296.48,5296.48,5296.48,5296.48,0.0,5287.4394,5287.4394,5287.4394,5287.4394,0.0
2025-05-21 10:55:00,5330.0,5330.0,5330.0,5330.0,100.0,5320.9022,5320.9022,5320.9022,5320.9022,100.0
2025-05-21 11:00:00,5328.25,5328.25,5328.25,5328.25,100.0,5319.1552,5319.1552,5319.1552,5319.1552,100.0
2025-05-21 11:05:00,5327.57,5327.57,5327.57,5327.57,100.0,5318.4763,5318.4763,5318.4763,5318.4763,100.0
2025-05-21 11:10:00,5327.57,5327.57,5327.57,5327.57,0.0,5318.4763,5318.4763,5318.4763,5318.4763,0.0
2025-05-21 11:15:00,5317.66,5317.66,5317.65,5317.66,100.0,5308.5833,5308.5833,5308.5733,5308.5833,100.0
2025-05-21 11:20:00,5317.66,5317.66,5317.66,5317.66,0.0,5308.5833,5308.5833,5308.5833,5308.5833,0.0
2025-05-21 11:25:00,5323.73,5326.62,5323.73,5326.62,300.0,5314.6429,5317.528,5314.6429,5317.528,300.0
2025-05-21 11:30:00,5323.6,5327.62,5323.6,5327.62,1000.0,5314.5131,5318.5263,5314.5131,5318.5263,1000.0
2025-05-21 11:35:00,5330.92,5330.92,5330.92,5330.92,100.0,5321.8206,5321.8206,5321.8206,5321.8206,100.0
2025-05-21 11:40:00,5330.92,5330.92,5330.92,5330.92,0.0,5321.8206,5321.8206,5321.8206,5321.8206,0.0
2025-05-21 11:45:00,5330.72,5330.72,5330.72,5330.72,110.0,5321.621,5321.621,5321.621,5321.621,110.0
2025-05-21 11:50:00,5334.09,5334.09,5334.09,5334.09,100.0,5324.9852,5324.9852,5324.9852,5324.9852,100.0
2025-05-21 11:55:00,5334.09,5334.09,5334.09,5334.09,0.0,5324.9852,5324.9852,5324.9852,5324.9852,0.0
2025-05-21 12:00:00,5334.09,5334.09,5334.09,5334.09,0.0,5324.9852,5324.9852,5324.9852,5324.9852,0.0
2025-05-21 12:05:00,5334.09,5334.09,5334.09,5334.09,0.0,5324.9852,5324.9852,5324.9852,5324.9852,0.0
2025-05-21 12:10:00,5326.15,5326.15,5326.15,5326.15,100.0,5317.0588,5317.0588,5317.0588,5317.0588,100.0
2025-05-21 12:15:00,5325.03,5327.66,5325.03,5327.66,300.0,5315.9407,5318.5662,5315.9407,5318.5662,300.0
2025-05-21 12:20:00,5320.61,5320.61,5320.0,5320.0,364.0,5311.5282,5311.5282,5310.9193,5310.9193,364.0
2025-05-21 12:25:00,5320.0,5320.0,5320.0,5320.0,0.0,5310.9193,5310.9193,5310.9193,5310.9193,0.0
2025-05-21 12:30:00,5320.0,5320.0,5320.0,5320.0,0.0,5310.9193,5310.9193,5310.9193,5310.9193,0.0
2025-05-21 12:35:00,5329.49,5329.49,5323.69,5326.64,400.0,5320.3931,5320.3931,5314.603,5317.5479,400.0
2025-05-21 12:40:00,5330.25,5330.25,5329.03,5329.03,400.0,5321.1518,5321.1518,5319.9338,5319.9338,400.0
2025-05-21 12:45:00,5330.53,5330.54,5330.4,5330.4,264.0,5321.4313,5321.4413,5321.3015,5321.3015,264.0
2025-05-21 12:50:00,5330.4,5330.4,5330.4,5330.4,0.0,5321.3015,5321.3015,5321.3015,5321.3015,0.0
2025-05-21 12:55:00,5322.11,5322.11,5322.11,5322.11,100.0,5313.0257,5313.0257,5313.0257,5313.0257,100.0
2025-05-21 13:00:00,5327.47,5327.47,5327.47,5327.47,100.0,5318.3765,5318.3765,5318.3765,5318.3765,100.0
2025-05-21 13:05:00,5318.56,5318.56,5318.56,5318.56,110.0,5309.4817,5309.4817,5309.4817,5309.4817,110.0
2025-05-21 13:10:00,5319.26,5320.03,5319.26,5319.26,600.0,5310.1805,5310.9492,5310.1805,5310.1805,600.0
2025-05-21 13:15:00,5319.26,5319.26,5300.0,5300.0,813.0,5310.1805,5310.1805,5290.9534,5290.9534,813.0
2025-05-21 13:20:00,5298.78,5298.78,5298.78,5298.78,100.0,5289.7355,5289.7355,5289.7355,5289.7355,100.0
2025-05-21 13:25:00,5298.78,5298.78,5298.78,5298.78,0.0,5289.7355,5289.7355,5289.7355,5289.7355,0.0
2025-05-21 13:30:00,5275.37,5284.39,5275.05,5284.39,1200.0,5266.3654,5275.37,5266.046,5275.37,1200.0
2025-05-21 13:35:00,5280.0,5313.37,5280.0,5313.37,300.0,5270.9875,5304.3006,5270.9875,5304.3006,300.0
2025-05-21 13:40:00,5311.07,5311.07,5311.07,5311.07,100.0,5302.0045,5302.0045,5302.0045,5302.0045,100.0
2025-05-21 13:45:00,5311.07,5311.07,5311.07,5311.07,0.0,5302.0045,5302.0045,5302.0045,5302.0045,0.0
2025-05-21 13:50:00,5300.0,5304.26,5300.0,5304.26,300.0,5290.9534,5295.2061,5290.9534,5295.2061,300.0
2025-05-21 13:55:00,5300.0,5300.0,5300.0,5300.0,100.0,5290.9534,5290.9534,5290.9534,5290.9534,100.0
2025-05-21 14:00:00,5299.84,5299.84,5299.84,5299.84,100.0,5290.7937,5290.7937,5290.7937,5290.7937,100.0
2025-05-21 14:05:00,5294.55,5294.56,5294.55,5294.55,250.0,5285.5127,5285.5227,5285.5127,5285.5127,250.0
2025-05-21 14:10:00,5294.55,5294.55,5294.55,5294.55,0.0,5285.5127,5285.5127,5285.5127,5285.5127,0.0
2025-05-21 14:15:00,5294.55,5294.55,5294.55,5294.55,0.0,5285.5127,5285.5127,5285.5127,5285.5127,0.0
2025-05-21 14:20:00,5290.54,5290.54,5290.54,5290.54,100.0,5281.5095,5281.5095,5281.5095,5281.5095,100.0
2025-05-21 14:25:00,5302.31,5302.31,5302.31,5302.31,100.0,5293.2595,5293.2595,5293.2595,5293.2595,100.0
2025-05-21 14:30:00,5300.91,5300.91,5300.91,5300.91,100.0,5291.8618,5291.8618,5291.8618,5291.8618,100.0
2025-05-21 14:35:00,5304.49,5309.25,5304.49,5309.24,200.0,5295.4357,5300.1876,5295.4357,5300.1776,200.0
2025-05-21 14:40:00,5309.24,5309.24,5309.24,5309.24,0.0,5300.1776,5300.1776,5300.1776,5300.1776,0.0
2025-05-21 14:45:00,5307.91,5307.91,5296.0,5296.0,260.0,5298.8499,5298.8499,5286.9602,5286.9602,260.0
2025-05-21 14:50:00,5289.28,5289.28,5289.27,5289.28,100.0,5280.2517,5280.2517,5280.2417,5280.2517,100.0
2025-05-21 14:55:00,5289.28,5289.28,5289.28,5289.28,0.0,5280.2517,5280.2517,5280.2517,5280.2517,0.0
2025-05-21 15:00:00,5289.28,5289.28,5289.28,5289.28,0.0,5280.2517,5280.2517,5280.2517,5280.2517,0.0
2025-05-21 15:05:00,5287.11,5287.11,5281.92,5281.92,200.0,5278.0854,5278.0854,5272.9043,5272.9043,200.0
2025-05-21 15:10:00,5270.65,5270.65,5270.65,5270.65,100.0,5261.6535,5261.6535,5261.6535,5261.6535,100.0
2025-05-21 15:15:00,5270.65,5270.65,5270.65,5270.65,0.0,5261.6535,5261.6535,5261.6535,5261.6535,0.0
2025-05-21 15:20:00,5274.53,5278.62,5274.12,5278.62,400.0,5265.5269,5269.6099,5265.1176,5269.6099,400.0
2025-05-21 15:25:00,5278.62,5278.62,5278.62,5278.62,0.0,5269.6099,5269.6099,5269.6099,5269.6099,0.0
2025-05-21 15:30:00,5270.85,5280.72,5270.82,5277.95,400.0,5261.8532,5271.7063,5261.8232,5268.941,400.0
2025-05-21 15:35:00,5284.9,5284.9,5284.9,5284.9,100.0,5275.8792,5275.8792,5275.8792,5275.8792,100.0
2025-05-21 15:40:00,5283.03,5310.22,5283.03,5310.22,1192.0,5274.0124,5301.156,5274.0124,5301.156,1192.0
2025-05-21 15:45:00,5296.5,5296.5,5284.76,5293.21,400.0,5287.4594,5287.4594,5275.7394,5284.175,400.0
2025-05-21 15:50:00,5295.67,5299.39,5293.96,5293.96,1420.0,5286.6308,5290.3444,5284.9237,5284.9237,1420.0
2025-05-21 15:55:00,5292.93,5299.3,5289.88,5294.9,1864.0,5283.8955,5290.2546,5280.8507,5285.8621,1864.0
2025-05-22 09:30:00,5297.49,5314.93,5289.74,5295.07,2020.0,5288.4477,5305.8579,5280.7109,5286.0318,2020.0
2025-05-22 09:35:00,5287.09,5287.09,5287.09,5287.09,100.0,5278.0654,5278.0654,5278.0654,5278.0654,100.0
2025-05-22 09:40:00,5309.99,5310.87,5297.99,5297.99,400.0,5300.9263,5301.8048,5288.9468,5288.9468,400.0
2025-05-22 09:45:00,5305.15,5305.16,5299.44,5299.44,335.0,5296.0946,5296.1046,5290.3944,5290.3944,335.0
2025-05-22 09:50:00,5299.44,5299.44,5299.44,5299.44,0.0,5290.3944,5290.3944,5290.3944,5290.3944,0.0
2025-05-22 09:55:00,5299.44,5299.44,5299.44,5299.44,0.0,5290.3944,5290.3944,5290.3944,5290.3944,0.0
2025-05-22 10:00:00,5309.94,5311.47,5309.94,5311.47,200.0,5300.8764,5302.4038,5300.8764,5302.4038,200.0
2025-05-22 10:05:00,5313.96,5313.96,5305.36,5305.36,800.0,5304.8896,5304.8896,5296.3042,5296.3042,800.0
2025-05-22 10:10:00,5305.78,5305.78,5297.42,5299.07,600.0,5296.7235,5296.7235,5288.3778,5290.025,600.0
2025-05-22 10:15:00,5299.08,5299.08,5289.36,5289.36,232.0,5290.035,5290.035,5280.3316,5280.3316,232.0
2025-05-22 10:20:00,5298.22,5298.22,5298.21,5298.22,100.0,5289.1764,5289.1764,5289.1665,5289.1764,100.0
2025-05-22 10:25:00,5296.82,5309.65,5296.32,5296.32,400.0,5287.7788,5300.5869,5287.2797,5287.2797,400.0
2025-05-22 10:30:00,5297.31,5297.31,5297.31,5297.31,400.0,5288.268,5288.268,5288.268,5288.268,400.0
2025-05-22 10:35:00,5309.23,5309.63,5301.03,5301.84,600.0,5300.1676,5300.567,5291.9816,5292.7903,600.0
2025-05-22 10:40:00,5301.08,5307.46,5301.08,5307.46,200.0,5292.0316,5298.4007,5292.0316,5298.4007,200.0
2025-05-22 10:45:00,5307.06,5307.06,5307.06,5307.06,100.0,5298.0013,5298.0013,5298.0013,5298.0013,100.0
2025-05-22 10:50:00,5302.74,5303.03,5291.23,5297.46,2298.0,5293.6887,5293.9782,5282.1984,5288.4177,2298.0
2025-05-22 10:55:00,5288.68,5293.31,5285.91,5292.43,600.0,5279.6527,5284.2748,5276.8874,5283.3963,600.0
2025-05-22 11:00:00,5299.72,5302.13,5295.41,5302.13,400.0,5290.6739,5293.0798,5286.3712,5293.0798,400.0
2025-05-22 11:05:00,5302.13,5302.13,5302.13,5302.13,0.0,5293.0798,5293.0798,5293.0798,5293.0798,0.0
2025-05-22 11:10:00,5295.86,5304.34,5294.0,5294.0,700.0,5286.8205,5295.286,5284.9636,5284.9636,700.0
2025-05-22 11:15:00,5295.85,5295.85,5295.85,5295.85,100.0,5286.8105,5286.8105,5286.8105,5286.8105,100.0
2025-05-22 11:20:00,5291.61,5300.2,5290.92,5295.06,510.0,5282.5777,5291.1531,5281.8889,5286.0218,510.0
2025-05-22 11:25:00,5301.9,5301.91,5301.9,5301.9,290.0,5292.8502,5292.8601,5292.8502,5292.8502,290.0
2025-05-22 11:30:00,5296.14,5296.14,5296.14,5296.14,100.0,5287.1,5287.1,5287.1,5287.1,100.0
2025-05-22 11:35:00,5299.99,5299.99,5299.99,5299.99,100.0,5290.9434,5290.9434,5290.9434,5290.9434,100.0
2025-05-22 11:40:00,5289.55,5301.43,5289.4,5301.43,300.0,5280.5212,5292.381,5280.3715,5292.381,300.0
2025-05-22 11:45:00,5296.14,5303.36,5296.14,5303.36,200.0,5287.1,5294.3077,5287.1,5294.3077,200.0
2025-05-22 11:50:00,5296.19,5297.84,5296.18,5297.84,200.0,5287.1499,5288.7971,5287.1399,5288.7971,200.0
2025-05-22 11:55:00,5297.61,5304.4,5297.61,5304.4,238.0,5288.5675,5295.3459,5288.5675,5295.3459,238.0
2025-05-22 12:00:00,5304.4,5304.4,5304.4,5304.4,0.0,5295.3459,5295.3459,5295.3459,5295.3459,0.0
2025-05-22 12:05:00,5305.3,5305.3,5299.31,5299.31,200.0,5296.2443,5296.2443,5290.2646,5290.2646,200.0
2025-05-22 12:10:00,5299.31,5299.31,5299.31,5299.31,0.0,5290.2646,5290.2646,5290.2646,5290.2646,0.0
2025-05-22 12:15:00,5299.31,5299.31,5299.31,5299.31,0.0,5290.2646,5290.2646,5290.2646,5290.2646,0.0
2025-05-22 12:20:00,5305.28,5305.28,5305.28,5305.28,100.0,5296.2244,5296.2244,5296.2244,5296.2244,100.0
2025-05-22 12:25:00,5305.08,5305.08,5302.08,5302.08,200.0,5296.0247,5296.0247,5293.0298,5293.0298,200.0
2025-05-22 12:30:00,5302.08,5302.08,5302.08,5302.08,0.0,5293.0298,5293.0298,5293.0298,5293.0298,0.0
2025-05-22 12:35:00,5297.44,5302.87,5297.43,5302.87,300.0,5288.3978,5293.8185,5288.3878,5293.8185,300.0
2025-05-22 12:40:00,5302.87,5302.87,5302.87,5302.87,0.0,5293.8185,5293.8185,5293.8185,5293.8185,0.0
2025-05-22 12:45:00,5307.22,5307.22,5307.22,5307.22,100.0,5298.1611,5298.1611,5298.1611,5298.1611,100.0
2025-05-22 12:50:00,5307.22,5307.22,5307.22,5307.22,0.0,5298.1611,5298.1611,5298.1611,5298.1611,0.0
2025-05-22 12:55:00,5313.86,5313.86,5313.85,5313.86,100.0,5304.7897,5304.7897,5304.7798,5304.7897,100.0
2025-05-22 13:00:00,5313.2,5313.21,5313.2,5313.2,200.0,5304.1309,5304.1408,5304.1309,5304.1309,200.0
2025-05-22 13:05:00,5313.78,5313.78,5313.77,5313.78,100.0,5304.7099,5304.7099,5304.6999,5304.7099,100.0
2025-05-22 13:10:00,5305.06,5305.06,5305.05,5305.06,100.0,5296.0048,5296.0048,5295.9948,5296.0048,100.0
2025-05-22 13:15:00,5305.06,5305.06,5305.06,5305.06,0.0,5296.0048,5296.0048,5296.0048,5296.0048,0.0
2025-05-22 13:20:00,5305.06,5305.06,5305.06,5305.06,0.0,5296.0048,5296.0048,5296.0048,5296.0048,0.0
2025-05-22 13:25:00,5312.39,5312.39,5312.39,5312.39,100.0,5303.3222,5303.3222,5303.3222,5303.3222,100.0
2025-05-22 13:30:00,5312.39,5312.39,5312.39,5312.39,0.0,5303.3222,5303.3222,5303.3222,5303.3222,0.0
2025-05-22 13:35:00,5312.39,5312.39,5312.39,5312.39,0.0,5303.3222,5303.3222,5303.3222,5303.3222,0.0
2025-05-22 13:40:00,5312.39,5312.39,5312.39,5312.39,0.0,5303.3222,5303.3222,5303.3222,5303.3222,0.0
2025-05-22 13:45:00,5323.57,5323.57,5323.57,5323.57,100.0,5314.4832,5314.4832,5314.4832,5314.4832,100.0
2025-05-22 13:50:00,5324.4,5324.4,5324.4,5324.4,100.0,5315.3117,5315.3117,5315.3117,5315.3117,100.0
2025-05-22 13:55:00,5322.78,5322.78,5322.78,5322.78,100.0,5313.6945,5313.6945,5313.6945,5313.6945,100.0
2025-05-22 14:00:00,5327.27,5327.27,5326.0,5326.41,575.0,5318.1768,5318.1768,5316.909,5317.3183,575.0
2025-05-22 14:05:00,5326.41,5326.41,5326.41,5326.41,0.0,5317.3183,5317.3183,5317.3183,5317.3183,0.0
2025-05-22 14:10:00,5324.76,5324.76,5324.76,5324.76,100.0,5315.6711,5315.6711,5315.6711,5315.6711,100.0
2025-05-22 14:15:00,5324.76,5324.76,5324.76,5324.76,0.0,5315.6711,5315.6711,5315.6711,5315.6711,0.0
2025-05-22 14:20:00,5329.91,5329.92,5329.91,5329.91,100.0,5320.8123,5320.8223,5320.8123,5320.8123,100.0
2025-05-22 14:25:00,5329.91,5329.91,5329.91,5329.91,0.0,5320.8123,5320.8123,5320.8123,5320.8123,0.0
2025-05-22 14:30:00,5329.91,5329.91,5329.91,5329.91,0.0,5320.8123,5320.8123,5320.8123,5320.8123,0.0
2025-05-22 14:35:00,5335.25,5335.25,5335.25,5335.25,587.0,5326.1432,5326.1432,5326.1432,5326.1432,587.0
2025-05-22 14:40:00,5326.21,5332.09,5326.21,5332.09,1000.0,5317.1187,5322.9886,5317.1187,5322.9886,1000.0
2025-05-22 14:45:00,5337.43,5339.3,5337.43,5339.3,300.0,5328.3195,5330.1863,5328.3195,5330.1863,300.0
2025-05-22 14:50:00,5339.3,5339.3,5339.3,5339.3,0.0,5330.1863,5330.1863,5330.1863,5330.1863,0.0
2025-05-22 14:55:00,5339.3,5339.3,5339.3,5339.3,0.0,5330.1863,5330.1863,5330.1863,5330.1863,0.0
2025-05-22 15:00:00,5350.88,5351.8,5347.99,5351.8,1131.0,5341.7465,5342.665,5338.8615,5342.665,1131.0
2025-05-22 15:05:00,5348.94,5348.94,5348.94,5348.94,100.0,5339.8099,5339.8099,5339.8099,5339.8099,100.0
2025-05-22 15:10:00,5346.81,5346.81,5346.8,5346.81,100.0,5337.6835,5337.6835,5337.6735,5337.6835,100.0
2025-05-22 15:15:00,5346.81,5346.81,5346.8,5346.81,100.0,5337.6835,5337.6835,5337.6735,5337.6835,100.0
2025-05-22 15:20:00,5343.2,5345.1,5343.2,5345.1,300.0,5334.0797,5335.9764,5334.0797,5335.9764,300.0
2025-05-22 15:25:00,5345.1,5345.1,5345.1,5345.1,0.0,5335.9764,5335.9764,5335.9764,5335.9764,0.0
2025-05-22 15:30:00,5346.22,5346.22,5341.78,5344.58,417.0,5337.0945,5337.0945,5332.6621,5335.4573,417.0
2025-05-22 15:35:00,5342.8,5343.58,5342.8,5343.58,700.0,5333.6803,5334.459,5333.6803,5334.459,700.0
2025-05-22 15:40:00,5342.4,5342.41,5337.19,5337.19,411.0,5333.281,5333.291,5328.0799,5328.0799,411.0
2025-05-22 15:45:00,5333.86,5342.1,5333.85,5342.1,200.0,5324.7556,5332.9815,5324.7456,5332.9815,200.0
2025-05-22 15:50:00,5342.1,5342.78,5339.44,5339.44,500.0,5332.9815,5333.6604,5330.3261,5330.3261,500.0
2025-05-22 15:55:00,5341.25,5346.8,5332.22,5346.8,3182.0,5332.133,5337.6735,5323.1184,5337.6735,3182.0
2025-05-23 09:30:00,5280.73,5289.11,5272.65,5272.66,3354.0,5271.7163,5280.082,5263.6501,5263.6601,3354.0
2025-05-23 09:35:00,5275.24,5296.89,5274.65,5274.65,500.0,5266.2357,5287.8487,5265.6467,5265.6467,500.0
2025-05-23 09:40:00,5300.0,5300.0,5300.0,5300.0,200.0,5290.9534,5290.9534,5290.9534,5290.9534,200.0
2025-05-23 09:45:00,5300.0,5300.0,5300.0,5300.0,0.0,5290.9534,5290.9534,5290.9534,5290.9534,0.0
2025-05-23 09:50:00,5300.0,5305.58,5300.0,5305.58,300.0,5290.9534,5296.5239,5290.9534,5296.5239,300.0
2025-05-23 09:55:00,5307.94,5307.94,5307.93,5307.94,100.0,5298.8798,5298.8798,5298.8699,5298.8798,100.0
2025-05-23 10:00:00,5296.49,5296.49,5296.49,5296.49,100.0,5287.4494,5287.4494,5287.4494,5287.4494,100.0
2025-05-23 10:05:00,5300.95,5300.96,5298.94,5299.16,500.0,5291.9018,5291.9118,5289.8952,5290.1148,500.0
2025-05-23 10:10:00,5300.95,5309.89,5300.95,5304.44,820.0,5291.9018,5300.8265,5291.9018,5295.3858,820.0
2025-05-23 10:15:00,5301.51,5301.52,5301.51,5301.51,100.0,5292.4608,5292.4708,5292.4608,5292.4608,100.0
2025-05-23 10:20:00,5317.81,5320.0,5315.67,5315.68,503.0,5308.733,5310.9193,5306.5966,5306.6066,503.0
2025-05-23 10:25:00,5325.63,5327.86,5325.0,5327.86,556.0,5316.5396,5318.7658,5315.9107,5318.7658,556.0
2025-05-23 10:30:00,5314.8,5314.8,5314.8,5314.8,551.0,5305.7281,5305.7281,5305.7281,5305.7281,551.0
2025-05-23 10:35:00,5327.2,5327.2,5327.2,5327.2,100.0,5318.107,5318.107,5318.107,5318.107,100.0
2025-05-23 10:40:00,5332.74,5335.45,5332.74,5335.45,200.0,5323.6375,5326.3429,5323.6375,5326.3429,200.0
2025-05-23 10:45:00,5335.45,5335.45,5335.45,5335.45,0.0,5326.3429,5326.3429,5326.3429,5326.3429,0.0
2025-05-23 10:50:00,5335.45,5335.45,5335.45,5335.45,0.0,5326.3429,5326.3429,5326.3429,5326.3429,0.0
2025-05-23 10:55:00,5335.45,5335.45,5335.45,5335.45,0.0,5326.3429,5326.3429,5326.3429,5326.3429,0.0
2025-05-23 11:00:00,5335.45,5335.45,5335.45,5335.45,0.0,5326.3429,5326.3429,5326.3429,5326.3429,0.0
2025-05-23 11:05:00,5325.84,5325.85,5320.72,5320.73,300.0,5316.7493,5316.7593,5311.638,5311.648,300.0
2025-05-23 11:10:00,5316.4,5316.4,5316.4,5316.4,100.0,5307.3254,5307.3254,5307.3254,5307.3254,100.0
2025-05-23 11:15:00,5316.4,5316.4,5316.4,5316.4,0.0,5307.3254,5307.3254,5307.3254,5307.3254,0.0
2025-05-23 11:20:00,5316.4,5316.4,5316.4,5316.4,0.0,5307.3254,5307.3254,5307.3254,5307.3254,0.0
2025-05-23 11:25:00,5326.95,5326.95,5326.95,5326.95,100.0,5317.8574,5317.8574,5317.8574,5317.8574,100.0
2025-05-23 11:30:00,5326.95,5326.95,5326.95,5326.95,0.0,5317.8574,5317.8574,5317.8574,5317.8574,0.0
2025-05-23 11:35:00,5329.25,5331.88,5324.44,5331.88,300.0,5320.1535,5322.779,5315.3517,5322.779,300.0
2025-05-23 11:40:00,5331.88,5331.88,5331.88,5331.88,0.0,5322.779,5322.779,5322.779,5322.779,0.0
2025-05-23 11:45:00,5334.65,5334.65,5334.65,5334.65,100.0,5325.5443,5325.5443,5325.5443,5325.5443,100.0
2025-05-23 11:50:00,5326.53,5326.54,5317.0,5317.0,300.0,5317.4381,5317.4481,5307.9244,5307.9244,300.0
2025-05-23 11:55:00,5312.8,5312.8,5312.8,5312.8,100.0,5303.7315,5303.7315,5303.7315,5303.7315,100.0
2025-05-23 12:00:00,5309.96,5312.43,5309.96,5312.43,200.0,5300.8964,5303.3622,5300.8964,5303.3622,200.0
2025-05-23 12:05:00,5310.03,5310.04,5310.03,5310.03,100.0,5300.9663,5300.9763,5300.9663,5300.9663,100.0
2025-05-23 12:10:00,5310.03,5310.03,5310.03,5310.03,0.0,5300.9663,5300.9663,5300.9663,5300.9663,0.0
2025-05-23 12:15:00,5308.09,5308.09,5308.09,5308.09,100.0,5299.0296,5299.0296,5299.0296,5299.0296,100.0
2025-05-23 12:20:00,5315.98,5315.98,5315.98,5315.98,310.0,5306.9061,5306.9061,5306.9061,5306.9061,310.0
2025-05-23 12:25:00,5316.74,5316.75,5316.74,5316.74,200.0,5307.6648,5307.6748,5307.6648,5307.6648,200.0
2025-05-23 12:30:00,5311.22,5317.72,5311.21,5317.72,600.0,5302.1542,5308.6431,5302.1443,5308.6431,600.0
2025-05-23 12:35:00,5320.43,5321.57,5319.99,5319.99,500.0,5311.3485,5312.4866,5310.9093,5310.9093,500.0
2025-05-23 12:40:00,5315.99,5315.99,5315.98,5315.99,100.0,5306.9161,5306.9161,5306.9061,5306.9161,100.0
2025-05-23 12:45:00,5315.99,5315.99,5315.99,5315.99,0.0,5306.9161,5306.9161,5306.9161,5306.9161,0.0
2025-05-23 12:50:00,5329.0,5329.21,5329.0,5329.21,200.0,5319.9039,5320.1135,5319.9039,5320.1135,200.0
2025-05-23 12:55:00,5329.02,5329.02,5329.02,5329.02,100.0,5319.9239,5319.9239,5319.9239,5319.9239,100.0
2025-05-23 13:00:00,5329.02,5329.02,5329.02,5329.02,0.0,5319.9239,5319.9239,5319.9239,5319.9239,0.0
2025-05-23 13:05:00,5329.02,5329.02,5329.02,5329.02,0.0,5319.9239,5319.9239,5319.9239,5319.9239,0.0
2025-05-23 13:10:00,5329.02,5329.02,5329.02,5329.02,0.0,5319.9239,5319.9239,5319.9239,5319.9239,0.0
2025-05-23 13:15:00,5330.02,5330.02,5330.02,5330.02,100.0,5320.9222,5320.9222,5320.9222,5320.9222,100.0
2025-05-23 13:20:00,5329.15,5330.72,5329.15,5330.72,300.0,5320.0536,5321.621,5320.0536,5321.621,300.0
2025-05-23 13:25:00,5330.72,5330.72,5330.72,5330.72,0.0,5321.621,5321.621,5321.621,5321.621,0.0
2025-05-23 13:30:00,5329.03,5329.03,5322.32,5322.4,1101.0,5319.9338,5319.9338,5313.2353,5313.3152,1101.0
2025-05-23 13:35:00,5322.4,5322.4,5322.4,5322.4,0.0,5313.3152,5313.3152,5313.3152,5313.3152,0.0
2025-05-23 13:40:00,5322.4,5322.4,5322.4,5322.4,200.0,5313.3152,5313.3152,5313.3152,5313.3152,200.0
2025-05-23 13:45:00,5322.49,5324.81,5321.75,5323.97,447.0,5313.405,5315.721,5312.6663,5314.8825,447.0
2025-05-23 13:50:00,5321.75,5328.11,5321.75,5328.11,200.0,5312.6663,5319.0154,5312.6663,5319.0154,200.0
2025-05-23 13:55:00,5324.52,5329.99,5324.52,5329.99,400.0,5315.4315,5320.8922,5315.4315,5320.8922,400.0
2025-05-23 14:00:00,5332.38,5332.38,5332.38,5332.38,100.0,5323.2781,5323.2781,5323.2781,5323.2781,100.0
2025-05-23 14:05:00,5329.23,5329.23,5329.23,5329.23,100.0,5320.1335,5320.1335,5320.1335,5320.1335,100.0
2025-05-23 14:10:00,5326.49,5326.49,5326.48,5326.49,100.0,5317.3982,5317.3982,5317.3882,5317.3982,100.0
2025-05-23 14:15:00,5326.65,5326.65,5326.65,5326.65,100.0,5317.5579,5317.5579,5317.5579,5317.5579,100.0
2025-05-23 14:20:00,5324.32,5325.09,5322.01,5324.71,1428.0,5315.2319,5316.0006,5312.9258,5315.6212,1428.0
2025-05-23 14:25:00,5327.11,5327.11,5327.11,5327.11,100.0,5318.0171,5318.0171,5318.0171,5318.0171,100.0
2025-05-23 14:30:00,5323.6,5323.6,5323.59,5323.6,200.0,5314.5131,5314.5131,5314.5031,5314.5131,200.0
2025-05-23 14:35:00,5323.6,5323.6,5323.6,5323.6,0.0,5314.5131,5314.5131,5314.5131,5314.5131,0.0
2025-05-23 14:40:00,5328.72,5329.75,5328.72,5329.75,300.0,5319.6244,5320.6526,5319.6244,5320.6526,300.0
2025-05-23 14:45:00,5324.66,5324.67,5324.66,5324.66,100.0,5315.5713,5315.5813,5315.5713,5315.5713,100.0
2025-05-23 14:50:00,5333.59,5333.59,5333.58,5333.59,100.0,5324.4861,5324.4861,5324.4761,5324.4861,100.0
2025-05-23 14:55:00,5328.16,5328.16,5328.16,5328.16,100.0,5319.0653,5319.0653,5319.0653,5319.0653,100.0
2025-05-23 15:00:00,5327.94,5327.94,5327.94,5327.94,200.0,5318.8457,5318.8457,5318.8457,5318.8457,200.0
2025-05-23 15:05:00,5323.83,5331.87,5323.83,5331.87,200.0,5314.7427,5322.769,5314.7427,5322.769,200.0
2025-05-23 15:10:00,5331.65,5333.34,5331.36,5331.37,404.0,5322.5494,5324.2365,5322.2599,5322.2699,404.0
2025-05-23 15:15:00,5328.63,5333.55,5328.63,5333.55,200.0,5319.5345,5324.4461,5319.5345,5324.4461,200.0
2025-05-23 15:20:00,5325.23,5325.23,5323.06,5323.6,700.0,5316.1403,5316.1403,5313.974,5314.5131,700.0
2025-05-23 15:25:00,5319.53,5321.77,5319.53,5321.77,200.0,5310.4501,5312.6862,5310.4501,5312.6862,200.0
2025-05-23 15:30:00,5322.83,5325.1,5322.83,5325.1,203.0,5313.7444,5316.0106,5313.7444,5316.0106,203.0
2025-05-23 15:35:00,5323.05,5331.9,5323.05,5331.9,900.0,5313.9641,5322.7989,5313.9641,5322.7989,900.0
2025-05-23 15:40:00,5332.51,5333.01,5332.51,5333.01,300.0,5323.4079,5323.9071,5323.4079,5323.9071,300.0
2025-05-23 15:45:00,5326.02,5330.05,5323.94,5330.05,1484.0,5316.929,5320.9521,5314.8525,5320.9521,1484.0
2025-05-23 15:50:00,5328.76,5336.39,5328.76,5336.39,362.0,5319.6643,5327.2813,5319.6643,5327.2813,362.0
2025-05-23 15:55:00,5336.66,5337.24,5327.2,5332.51,1100.0,5327.5508,5328.1298,5318.107,5323.4079,1100.0
2025-05-27 09:30:00,5356.92,5397.19,5356.92,5381.68,3559.0,5347.7762,5387.9775,5347.7762,5372.494,3559.0
2025-05-27 09:35:00,5389.36,5394.0,5369.61,5371.46,2400.0,5380.1609,5384.7929,5360.4446,5362.2914,2400.0
2025-05-27 09:40:00,5379.43,5382.12,5379.43,5382.12,727.0,5370.2478,5372.9332,5370.2478,5372.9332,727.0
2025-05-27 09:45:00,5387.34,5400.0,5386.24,5398.39,1000.0,5378.1443,5390.7827,5377.0462,5389.1755,1000.0
2025-05-27 09:50:00,5403.5,5405.0,5403.5,5405.0,200.0,5394.2767,5395.7742,5394.2767,5395.7742,200.0
2025-05-27 09:55:00,5421.05,5421.05,5414.91,5414.91,300.0,5411.7968,5411.7968,5405.6673,5405.6673,300.0
2025-05-27 10:00:00,5420.0,5420.0,5420.0,5420.0,900.0,5410.7486,5410.7486,5410.7486,5410.7486,900.0
2025-05-27 10:05:00,5419.97,5419.97,5419.97,5419.97,300.0,5410.7186,5410.7186,5410.7186,5410.7186,300.0
2025-05-27 10:10:00,5427.57,5431.91,5427.57,5431.91,600.0,5418.3056,5422.6382,5418.3056,5422.6382,600.0
2025-05-27 10:15:00,5421.47,5421.47,5421.47,5421.47,422.0,5412.2161,5412.2161,5412.2161,5412.2161,422.0
2025-05-27 10:20:00,5429.0,5429.0,5422.88,5422.96,700.0,5419.7332,5419.7332,5413.6237,5413.7035,700.0
2025-05-27 10:25:00,5429.89,5429.89,5429.88,5429.89,300.0,5420.6217,5420.6217,5420.6117,5420.6217,300.0
2025-05-27 10:30:00,5435.68,5446.86,5430.73,5431.14,1274.0,5426.4018,5437.5627,5421.4603,5421.8696,1274.0
2025-05-27 10:35:00,5431.14,5431.14,5431.14,5431.14,0.0,5421.8696,5421.8696,5421.8696,5421.8696,0.0
2025-05-27 10:40:00,5446.28,5447.35,5437.87,5447.35,800.0,5436.9837,5438.0519,5428.5881,5438.0519,800.0
2025-05-27 10:45:00,5438.14,5438.14,5433.74,5433.74,280.0,5428.8576,5428.8576,5424.4651,5424.4651,280.0
2025-05-27 10:50:00,5436.04,5436.04,5427.83,5427.83,300.0,5426.7612,5426.7612,5418.5652,5418.5652,300.0
2025-05-27 10:55:00,5430.0,5430.0,5429.94,5429.94,400.0,5420.7315,5420.7315,5420.6716,5420.6716,400.0
2025-05-27 11:00:00,5429.94,5429.94,5429.94,5429.94,0.0,5420.6716,5420.6716,5420.6716,5420.6716,0.0
2025-05-27 11:05:00,5426.84,5430.55,5426.84,5430.55,267.0,5417.5769,5421.2806,5417.5769,5421.2806,267.0
2025-05-27 11:10:00,5439.41,5439.41,5439.41,5439.41,100.0,5430.1254,5430.1254,5430.1254,5430.1254,100.0
2025-05-27 11:15:00,5439.41,5439.41,5439.41,5439.41,0.0,5430.1254,5430.1254,5430.1254,5430.1254,0.0
2025-05-27 11:20:00,5432.56,5438.1,5432.04,5432.05,600.0,5423.2871,5428.8177,5422.768,5422.778,600.0
2025-05-27 11:25:00,5440.05,5440.05,5440.05,5440.05,100.0,5430.7643,5430.7643,5430.7643,5430.7643,100.0
2025-05-27 11:30:00,5437.02,5437.02,5433.34,5433.77,1600.0,5427.7395,5427.7395,5424.0658,5424.4951,1600.0
2025-05-27 11:35:00,5433.77,5433.77,5433.77,5433.77,0.0,5424.4951,5424.4951,5424.4951,5424.4951,0.0
2025-05-27 11:40:00,5433.77,5433.77,5433.77,5433.77,0.0,5424.4951,5424.4951,5424.4951,5424.4951,0.0
2025-05-27 11:45:00,5432.32,5432.33,5432.32,5432.32,100.0,5423.0475,5423.0575,5423.0475,5423.0475,100.0
2025-05-27 11:50:00,5443.79,5443.79,5440.97,5440.97,500.0,5434.498,5434.498,5431.6828,5431.6828,500.0
2025-05-27 11:55:00,5449.17,5453.84,5447.45,5453.84,700.0,5439.8688,5444.5308,5438.1517,5444.5308,700.0
2025-05-27 12:00:00,5453.7,5456.51,5452.28,5456.51,700.0,5444.391,5447.1962,5442.9735,5447.1962,700.0
2025-05-27 12:05:00,5456.51,5456.51,5456.51,5456.51,0.0,5447.1962,5447.1962,5447.1962,5447.1962,0.0
2025-05-27 12:10:00,5439.25,5439.77,5432.48,5434.18,900.0,5429.9657,5430.4848,5423.2073,5424.9044,900.0
2025-05-27 12:15:00,5434.18,5434.18,5434.18,5434.18,0.0,5424.9044,5424.9044,5424.9044,5424.9044,0.0
2025-05-27 12:20:00,5434.18,5434.18,5434.18,5434.18,0.0,5424.9044,5424.9044,5424.9044,5424.9044,0.0
2025-05-27 12:25:00,5434.18,5434.18,5434.18,5434.18,0.0,5424.9044,5424.9044,5424.9044,5424.9044,0.0
2025-05-27 12:30:00,5435.95,5436.46,5435.95,5436.46,200.0,5426.6713,5427.1805,5426.6713,5427.1805,200.0
2025-05-27 12:35:00,5452.24,5452.24,5452.24,5452.24,100.0,5442.9335,5442.9335,5442.9335,5442.9335,100.0
2025-05-27 12:40:00,5455.24,5455.24,5455.24,5455.24,100.0,5445.9284,5445.9284,5445.9284,5445.9284,100.0
2025-05-27 12:45:00,5455.24,5455.24,5455.24,5455.24,0.0,5445.9284,5445.9284,5445.9284,5445.9284,0.0
2025-05-27 12:50:00,5440.69,5445.86,5437.16,5445.86,591.0,5431.4033,5436.5644,5427.8793,5436.5644,591.0
2025-05-27 12:55:00,5442.9,5443.01,5439.06,5439.06,500.0,5433.6095,5433.7193,5429.776,5429.776,500.0
2025-05-27 13:00:00,5440.0,5444.15,5440.0,5444.15,700.0,5430.7144,5434.8573,5430.7144,5434.8573,700.0
2025-05-27 13:05:00,5444.15,5444.15,5444.15,5444.15,0.0,5434.8573,5434.8573,5434.8573,5434.8573,0.0
2025-05-27 13:10:00,5449.58,5454.91,5444.99,5449.58,1700.0,5440.2781,5445.599,5435.6959,5440.2781,1700.0
2025-05-27 13:15:00,5455.89,5455.98,5452.43,5455.92,1200.0,5446.5773,5446.6672,5443.1232,5446.6073,1200.0
2025-05-27 13:20:00,5460.0,5469.15,5460.0,5468.41,900.0,5450.6803,5459.8147,5450.6803,5459.0759,900.0
2025-05-27 13:25:00,5468.5,5468.5,5460.85,5464.81,1041.0,5459.1658,5459.1658,5451.5288,5455.4821,1041.0
2025-05-27 13:30:00,5465.7,5468.53,5465.69,5468.17,400.0,5456.3706,5459.1957,5456.3606,5458.8363,400.0
2025-05-27 13:35:00,5471.78,5471.78,5463.53,5463.54,600.0,5462.4402,5462.4402,5454.2043,5454.2142,600.0
2025-05-27 13:40:00,5465.05,5465.05,5464.59,5465.05,300.0,5455.7217,5455.7217,5455.2625,5455.7217,300.0
2025-05-27 13:45:00,5466.11,5466.11,5465.01,5465.02,600.0,5456.7799,5456.7799,5455.6817,5455.6917,600.0
2025-05-27 13:50:00,5464.95,5469.75,5462.41,5465.39,1700.0,5455.6218,5460.4136,5453.0862,5456.0611,1700.0
2025-05-27 13:55:00,5464.37,5464.37,5464.37,5464.37,300.0,5455.0428,5455.0428,5455.0428,5455.0428,300.0
2025-05-27 14:00:00,5461.13,5467.79,5461.12,5463.82,300.0,5451.8084,5458.457,5451.7984,5454.4938,300.0
2025-05-27 14:05:00,5460.35,5466.32,5460.35,5466.32,400.0,5451.0297,5456.9895,5451.0297,5456.9895,400.0
2025-05-27 14:10:00,5467.63,5467.63,5466.22,5467.32,384.0,5458.2973,5458.2973,5456.8897,5457.9878,384.0
2025-05-27 14:15:00,5463.61,5463.61,5463.61,5463.61,100.0,5454.2841,5454.2841,5454.2841,5454.2841,100.0
2025-05-27 14:20:00,5462.61,5462.72,5462.61,5462.72,400.0,5453.2858,5453.3956,5453.2858,5453.3956,400.0
2025-05-27 14:25:00,5464.45,5464.45,5464.45,5464.45,100.0,5455.1227,5455.1227,5455.1227,5455.1227,100.0
2025-05-27 14:30:00,5464.72,5466.15,5464.71,5465.56,300.0,5455.3922,5456.8198,5455.3823,5456.2308,300.0
2025-05-27 14:35:00,5461.3,5465.56,5461.3,5462.34,1500.0,5451.9781,5456.2308,5451.9781,5453.0163,1500.0
2025-05-27 14:40:00,5462.44,5462.44,5462.43,5462.44,300.0,5453.1161,5453.1161,5453.1061,5453.1161,300.0
2025-05-27 14:45:00,5462.44,5462.44,5462.44,5462.44,0.0,5453.1161,5453.1161,5453.1161,5453.1161,0.0
2025-05-27 14:50:00,5461.69,5461.69,5461.68,5461.69,100.0,5452.3674,5452.3674,5452.3574,5452.3674,100.0
2025-05-27 14:55:00,5461.64,5461.64,5459.91,5459.91,200.0,5452.3175,5452.3175,5450.5904,5450.5904,200.0
2025-05-27 15:00:00,5454.74,5454.74,5448.23,5448.24,600.0,5445.4293,5445.4293,5438.9304,5438.9404,600.0
2025-05-27 15:05:00,5448.47,5448.62,5448.46,5448.47,500.0,5439.17,5439.3197,5439.16,5439.17,500.0
2025-05-27 15:10:00,5438.5,5444.94,5437.4,5441.27,1019.0,5429.217,5435.646,5428.1189,5431.9823,1019.0
2025-05-27 15:15:00,5443.22,5443.22,5440.81,5441.13,390.0,5433.9289,5433.9289,5431.523,5431.8425,390.0
2025-05-27 15:20:00,5445.36,5445.36,5445.36,5445.36,100.0,5436.0653,5436.0653,5436.0653,5436.0653,100.0
2025-05-27 15:25:00,5445.36,5445.36,5445.36,5445.36,0.0,5436.0653,5436.0653,5436.0653,5436.0653,0.0
2025-05-27 15:30:00,5442.26,5442.52,5440.56,5442.15,500.0,5432.9706,5433.2301,5431.2735,5432.8608,500.0
2025-05-27 15:35:00,5445.0,5445.0,5445.0,5445.0,106.0,5435.7059,5435.7059,5435.7059,5435.7059,106.0
2025-05-27 15:40:00,5448.38,5449.37,5444.76,5444.76,300.0,5439.0801,5440.0684,5435.4663,5435.4663,300.0
2025-05-27 15:45:00,5445.46,5445.46,5445.46,5445.46,200.0,5436.1651,5436.1651,5436.1651,5436.1651,200.0
2025-05-27 15:50:00,5448.68,5448.68,5443.5,5444.33,977.0,5439.3796,5439.3796,5434.2085,5435.037,977.0
2025-05-27 15:55:00,5453.15,5456.29,5444.21,5456.29,1301.0,5443.842,5446.9766,5434.9172,5446.9766,1301.0
2025-05-28 09:30:00,5451.74,5472.33,5451.74,5472.32,1586.0,5442.4344,5462.9892,5442.4344,5462.9793,1586.0
2025-05-28 09:35:00,5472.32,5472.32,5472.32,5472.32,0.0,5462.9793,5462.9793,5462.9793,5462.9793,0.0
2025-05-28 09:40:00,5470.91,5470.91,5468.53,5468.53,784.0,5461.5717,5461.5717,5459.1957,5459.1957,784.0
2025-05-28 09:45:00,5467.82,5475.42,5458.0,5464.08,500.0,5458.4869,5466.074,5448.6837,5454.7533,500.0
2025-05-28 09:50:00,5474.44,5474.44,5474.44,5474.44,100.0,5465.0956,5465.0956,5465.0956,5465.0956,100.0
2025-05-28 09:55:00,5480.85,5497.49,5475.89,5490.68,1200.0,5471.4947,5488.1063,5466.5432,5481.3079,1200.0
2025-05-28 10:00:00,5490.03,5494.42,5483.45,5484.61,1100.0,5480.659,5485.0415,5474.0903,5475.2483,1100.0
2025-05-28 10:05:00,5482.45,5484.55,5482.45,5484.55,700.0,5473.092,5475.1884,5473.092,5475.1884,700.0
2025-05-28 10:10:00,5481.3,5485.17,5473.46,5484.81,570.0,5471.9439,5475.8073,5464.1173,5475.4479,570.0
2025-05-28 10:15:00,5481.96,5481.96,5481.96,5481.96,100.0,5472.6028,5472.6028,5472.6028,5472.6028,100.0
2025-05-28 10:20:00,5484.24,5484.24,5484.24,5484.24,100.0,5474.8789,5474.8789,5474.8789,5474.8789,100.0
2025-05-28 10:25:00,5477.33,5477.33,5477.33,5477.33,100.0,5467.9807,5467.9807,5467.9807,5467.9807,100.0
2025-05-28 10:30:00,5492.6,5492.6,5487.45,5487.45,453.0,5483.2246,5483.2246,5478.0834,5478.0834,453.0
2025-05-28 10:35:00,5487.45,5487.45,5487.45,5487.45,0.0,5478.0834,5478.0834,5478.0834,5478.0834,0.0
2025-05-28 10:40:00,5496.15,5505.0,5492.87,5498.66,519.0,5486.7686,5495.6035,5483.4942,5489.2743,519.0
2025-05-28 10:45:00,5504.18,5504.18,5498.15,5498.15,200.0,5494.7849,5494.7849,5488.7652,5488.7652,200.0
2025-05-28 10:50:00,5493.33,5493.33,5490.15,5490.15,200.0,5483.9534,5483.9534,5480.7788,5480.7788,200.0
2025-05-28 10:55:00,5489.1,5489.1,5486.72,5486.72,200.0,5479.7306,5479.7306,5477.3547,5477.3547,200.0
2025-05-28 11:00:00,5487.93,5487.93,5487.92,5487.93,247.0,5478.5626,5478.5626,5478.5526,5478.5626,247.0
2025-05-28 11:05:00,5487.82,5489.63,5487.82,5489.63,300.0,5478.4528,5480.2597,5478.4528,5480.2597,300.0
2025-05-28 11:10:00,5489.74,5489.74,5486.0,5486.53,300.0,5480.3695,5480.3695,5476.6359,5477.165,300.0
2025-05-28 11:15:00,5486.53,5486.53,5486.53,5486.53,0.0,5477.165,5477.165,5477.165,5477.165,0.0
2025-05-28 11:20:00,5486.53,5486.53,5486.53,5486.53,0.0,5477.165,5477.165,5477.165,5477.165,0.0
2025-05-28 11:25:00,5501.34,5501.34,5501.34,5501.34,100.0,5491.9497,5491.9497,5491.9497,5491.9497,100.0
2025-05-28 11:30:00,5494.57,5494.57,5493.46,5493.46,437.0,5485.1913,5485.1913,5484.0832,5484.0832,437.0
2025-05-28 11:35:00,5493.46,5493.46,5493.46,5493.46,0.0,5484.0832,5484.0832,5484.0832,5484.0832,0.0
2025-05-28 11:40:00,5493.46,5493.46,5493.46,5493.46,0.0,5484.0832,5484.0832,5484.0832,5484.0832,0.0
2025-05-28 11:45:00,5493.46,5493.46,5493.46,5493.46,0.0,5484.0832,5484.0832,5484.0832,5484.0832,0.0
2025-05-28 11:50:00,5493.46,5493.46,5493.46,5493.46,0.0,5484.0832,5484.0832,5484.0832,5484.0832,0.0
2025-05-28 11:55:00,5494.95,5494.95,5494.94,5494.95,100.0,5485.5706,5485.5706,5485.5607,5485.5706,100.0
2025-05-28 12:00:00,5494.95,5494.95,5494.95,5494.95,0.0,5485.5706,5485.5706,5485.5706,5485.5706,0.0
2025-05-28 12:05:00,5494.95,5494.95,5494.95,5494.95,0.0,5485.5706,5485.5706,5485.5706,5485.5706,0.0
2025-05-28 12:10:00,5494.95,5494.95,5494.95,5494.95,0.0,5485.5706,5485.5706,5485.5706,5485.5706,0.0
2025-05-28 12:15:00,5494.95,5494.95,5494.95,5494.95,0.0,5485.5706,5485.5706,5485.5706,5485.5706,0.0
2025-05-28 12:20:00,5495.11,5495.11,5495.11,5495.11,100.0,5485.7304,5485.7304,5485.7304,5485.7304,100.0
2025-05-28 12:25:00,5494.03,5494.03,5487.37,5487.37,200.0,5484.6522,5484.6522,5478.0036,5478.0036,200.0
2025-05-28 12:30:00,5487.37,5487.37,5487.37,5487.37,0.0,5478.0036,5478.0036,5478.0036,5478.0036,0.0
2025-05-28 12:35:00,5487.37,5487.37,5487.37,5487.37,0.0,5478.0036,5478.0036,5478.0036,5478.0036,0.0
2025-05-28 12:40:00,5487.37,5487.37,5487.37,5487.37,0.0,5478.0036,5478.0036,5478.0036,5478.0036,0.0
2025-05-28 12:45:00,5488.93,5488.93,5488.93,5488.93,200.0,5479.5609,5479.5609,5479.5609,5479.5609,200.0
2025-05-28 12:50:00,5488.93,5488.93,5488.93,5488.93,0.0,5479.5609,5479.5609,5479.5609,5479.5609,0.0
2025-05-28 12:55:00,5488.93,5488.93,5488.93,5488.93,0.0,5479.5609,5479.5609,5479.5609,5479.5609,0.0
2025-05-28 13:00:00,5489.79,5489.79,5486.53,5486.53,500.0,5480.4194,5480.4194,5477.165,5477.165,500.0
2025-05-28 13:05:00,5486.53,5486.53,5486.53,5486.53,0.0,5477.165,5477.165,5477.165,5477.165,0.0
2025-05-28 13:10:00,5485.9,5488.38,5485.21,5485.22,300.0,5476.5361,5479.0118,5475.8473,5475.8572,300.0
2025-05-28 13:15:00,5484.67,5484.67,5484.67,5484.67,100.0,5475.3082,5475.3082,5475.3082,5475.3082,100.0
2025-05-28 13:20:00,5484.91,5484.91,5484.91,5484.91,100.0,5475.5478,5475.5478,5475.5478,5475.5478,100.0
2025-05-28 13:25:00,5484.91,5484.91,5484.91,5484.91,0.0,5475.5478,5475.5478,5475.5478,5475.5478,0.0
2025-05-28 13:30:00,5484.91,5484.91,5484.91,5484.91,0.0,5475.5478,5475.5478,5475.5478,5475.5478,0.0
2025-05-28 13:35:00,5484.91,5484.91,5484.91,5484.91,0.0,5475.5478,5475.5478,5475.5478,5475.5478,0.0
2025-05-28 13:40:00,5484.91,5484.91,5484.91,5484.91,0.0,5475.5478,5475.5478,5475.5478,5475.5478,0.0
2025-05-28 13:45:00,5484.91,5484.91,5484.91,5484.91,0.0,5475.5478,5475.5478,5475.5478,5475.5478,0.0
2025-05-28 13:50:00,5484.7,5484.7,5484.69,5484.7,100.0,5475.3381,5475.3381,5475.3281,5475.3381,100.0
2025-05-28 13:55:00,5484.78,5484.79,5484.78,5484.78,200.0,5475.418,5475.428,5475.418,5475.418,200.0
2025-05-28 14:00:00,5484.78,5484.78,5484.78,5484.78,0.0,5475.418,5475.418,5475.418,5475.418,0.0
2025-05-28 14:05:00,5484.95,5484.96,5484.95,5484.95,100.0,5475.5877,5475.5977,5475.5877,5475.5877,100.0
2025-05-28 14:10:00,5484.95,5484.95,5484.95,5484.95,0.0,5475.5877,5475.5877,5475.5877,5475.5877,0.0
2025-05-28 14:15:00,5488.51,5488.51,5488.51,5488.51,102.0,5479.1416,5479.1416,5479.1416,5479.1416,102.0
2025-05-28 14:20:00,5482.01,5482.56,5482.01,5482.56,916.0,5472.6527,5473.2018,5472.6527,5473.2018,916.0
2025-05-28 14:25:00,5488.68,5488.68,5488.68,5488.68,247.0,5479.3113,5479.3113,5479.3113,5479.3113,247.0
2025-05-28 14:30:00,5488.68,5488.68,5488.68,5488.68,0.0,5479.3113,5479.3113,5479.3113,5479.3113,0.0
2025-05-28 14:35:00,5485.03,5489.57,5483.91,5489.57,600.0,5475.6676,5480.1998,5474.5495,5480.1998,600.0
2025-05-28 14:40:00,5490.01,5490.01,5490.01,5490.01,268.0,5480.6391,5480.6391,5480.6391,5480.6391,268.0
2025-05-28 14:45:00,5488.19,5488.19,5488.18,5488.19,100.0,5478.8222,5478.8222,5478.8122,5478.8222,100.0
2025-05-28 14:50:00,5483.88,5483.91,5476.22,5476.22,2336.0,5474.5195,5474.5495,5466.8726,5466.8726,2336.0
2025-05-28 14:55:00,5467.79,5467.8,5467.79,5467.79,150.0,5458.457,5458.467,5458.457,5458.457,150.0
2025-05-28 15:00:00,5467.79,5467.79,5467.79,5467.79,0.0,5458.457,5458.457,5458.457,5458.457,0.0
2025-05-28 15:05:00,5467.79,5467.79,5467.79,5467.79,0.0,5458.457,5458.457,5458.457,5458.457,0.0
2025-05-28 15:10:00,5467.79,5467.79,5467.79,5467.79,0.0,5458.457,5458.457,5458.457,5458.457,0.0
2025-05-28 15:15:00,5488.3,5488.3,5488.3,5488.3,100.0,5478.932,5478.932,5478.932,5478.932,100.0
2025-05-28 15:20:00,5478.78,5479.68,5476.52,5476.52,300.0,5469.4282,5470.3267,5467.1721,5467.1721,300.0
2025-05-28 15:25:00,5471.66,5474.75,5471.65,5474.74,300.0,5462.3204,5465.4051,5462.3104,5465.3951,300.0
2025-05-28 15:30:00,5474.74,5474.74,5474.74,5474.74,0.0,5465.3951,5465.3951,5465.3951,5465.3951,0.0
2025-05-28 15:35:00,5474.76,5476.08,5474.76,5475.34,300.0,5465.4151,5466.7328,5465.4151,5465.9941,300.0
2025-05-28 15:40:00,5475.34,5475.34,5475.34,5475.34,0.0,5465.9941,5465.9941,5465.9941,5465.9941,0.0
2025-05-28 15:45:00,5482.31,5482.35,5482.31,5482.35,480.0,5472.9522,5472.9921,5472.9522,5472.9921,480.0
2025-05-28 15:50:00,5477.81,5486.14,5477.81,5480.15,635.0,5468.4599,5476.7757,5468.4599,5470.7959,635.0
2025-05-28 15:55:00,5482.12,5486.05,5481.23,5483.05,1019.0,5472.7625,5476.6858,5471.8741,5473.6909,1019.0
2025-05-29 09:30:00,5480.0,5499.98,5468.43,5472.49,2595.0,5470.6462,5490.592,5459.0959,5463.149,2595.0
2025-05-29 09:35:00,5469.78,5469.78,5464.0,5469.0,900.0,5460.4436,5460.4436,5454.6735,5459.6649,900.0
2025-05-29 09:40:00,5488.59,5488.59,5477.17,5484.05,600.0,5479.2215,5479.2215,5467.821,5474.6892,600.0
2025-05-29 09:45:00,5463.78,5464.17,5463.13,5463.13,500.0,5454.4538,5454.8432,5453.8049,5453.8049,500.0
2025-05-29 09:50:00,5463.0,5475.75,5463.0,5474.75,2016.0,5453.6752,5466.4034,5453.6752,5465.4051,2016.0
2025-05-29 09:55:00,5474.8,5474.8,5474.8,5474.8,400.0,5465.455,5465.455,5465.455,5465.455,400.0
2025-05-29 10:00:00,5471.44,5471.44,5471.44,5471.44,100.0,5462.1008,5462.1008,5462.1008,5462.1008,100.0
2025-05-29 10:05:00,5456.44,5473.06,5450.89,5457.88,700.0,5447.1264,5463.718,5441.5858,5448.5639,700.0
2025-05-29 10:10:00,5457.44,5465.14,5455.98,5457.57,908.0,5448.1247,5455.8115,5446.6672,5448.2544,908.0
2025-05-29 10:15:00,5457.57,5457.57,5457.57,5457.57,0.0,5448.2544,5448.2544,5448.2544,5448.2544,0.0
2025-05-29 10:20:00,5457.65,5457.95,5450.0,5453.24,2105.0,5448.3343,5448.6338,5440.6974,5443.9318,2105.0
2025-05-29 10:25:00,5461.0,5461.0,5456.93,5460.0,300.0,5451.6786,5451.6786,5447.6155,5450.6803,300.0
2025-05-29 10:30:00,5460.0,5460.0,5460.0,5460.0,0.0,5450.6803,5450.6803,5450.6803,5450.6803,0.0
2025-05-29 10:35:00,5475.41,5480.0,5475.41,5478.61,442.0,5466.064,5470.6462,5466.064,5469.2585,442.0
2025-05-29 10:40:00,5478.99,5479.0,5478.99,5478.99,100.0,5469.6379,5469.6479,5469.6379,5469.6379,100.0
2025-05-29 10:45:00,5479.5,5479.5,5479.5,5479.5,100.0,5470.147,5470.147,5470.147,5470.147,100.0
2025-05-29 10:50:00,5479.5,5479.5,5479.5,5479.5,0.0,5470.147,5470.147,5470.147,5470.147,0.0
2025-05-29 10:55:00,5479.5,5479.5,5479.5,5479.5,0.0,5470.147,5470.147,5470.147,5470.147,0.0
2025-05-29 11:00:00,5483.62,5483.62,5483.62,5483.62,200.0,5474.26,5474.26,5474.26,5474.26,200.0
2025-05-29 11:05:00,5481.4,5481.51,5474.98,5480.99,1600.0,5472.0438,5472.1536,5465.6347,5471.6345,1600.0
2025-05-29 11:10:00,5480.41,5480.41,5471.07,5471.07,200.0,5471.0555,5471.0555,5461.7314,5461.7314,200.0
2025-05-29 11:15:00,5471.07,5471.07,5471.07,5471.07,0.0,5461.7314,5461.7314,5461.7314,5461.7314,0.0
2025-05-29 11:20:00,5468.57,5468.57,5466.81,5467.0,500.0,5459.2357,5459.2357,5457.4787,5457.6683,500.0
2025-05-29 11:25:00,5467.0,5467.0,5467.0,5467.0,0.0,5457.6683,5457.6683,5457.6683,5457.6683,0.0
2025-05-29 11:30:00,5464.61,5464.61,5464.53,5464.53,200.0,5455.2824,5455.2824,5455.2026,5455.2026,200.0
2025-05-29 11:35:00,5464.53,5464.53,5464.53,5464.53,0.0,5455.2026,5455.2026,5455.2026,5455.2026,0.0
2025-05-29 11:40:00,5464.53,5464.53,5464.53,5464.53,0.0,5455.2026,5455.2026,5455.2026,5455.2026,0.0
2025-05-29 11:45:00,5464.53,5464.53,5464.53,5464.53,0.0,5455.2026,5455.2026,5455.2026,5455.2026,0.0
2025-05-29 11:50:00,5464.53,5464.53,5464.53,5464.53,0.0,5455.2026,5455.2026,5455.2026,5455.2026,0.0
2025-05-29 11:55:00,5455.07,5455.08,5444.01,5449.31,2138.0,5445.7587,5445.7687,5434.7176,5440.0085,2138.0
2025-05-29 12:00:00,5435.91,5435.91,5435.9,5435.91,100.0,5426.6314,5426.6314,5426.6214,5426.6314,100.0
2025-05-29 12:05:00,5435.91,5435.91,5435.91,5435.91,0.0,5426.6314,5426.6314,5426.6314,5426.6314,0.0
2025-05-29 12:10:00,5451.41,5451.41,5451.41,5451.41,100.0,5442.105,5442.105,5442.105,5442.105,100.0
2025-05-29 12:15:00,5468.54,5468.54,5468.54,5468.54,100.0,5459.2057,5459.2057,5459.2057,5459.2057,100.0
2025-05-29 12:20:00,5468.54,5468.54,5468.54,5468.54,0.0,5459.2057,5459.2057,5459.2057,5459.2057,0.0
2025-05-29 12:25:00,5468.54,5468.54,5468.54,5468.54,0.0,5459.2057,5459.2057,5459.2057,5459.2057,0.0
2025-05-29 12:30:00,5468.54,5468.54,5468.54,5468.54,0.0,5459.2057,5459.2057,5459.2057,5459.2057,0.0
2025-05-29 12:35:00,5468.54,5468.54,5468.54,5468.54,0.0,5459.2057,5459.2057,5459.2057,5459.2057,0.0
2025-05-29 12:40:00,5483.12,5483.12,5483.12,5483.12,100.0,5473.7608,5473.7608,5473.7608,5473.7608,100.0
2025-05-29 12:45:00,5483.12,5483.12,5483.12,5483.12,0.0,5473.7608,5473.7608,5473.7608,5473.7608,0.0
2025-05-29 12:50:00,5483.12,5483.12,5483.12,5483.12,0.0,5473.7608,5473.7608,5473.7608,5473.7608,0.0
2025-05-29 12:55:00,5483.14,5483.99,5483.14,5483.99,200.0,5473.7808,5474.6293,5473.7808,5474.6293,200.0
2025-05-29 13:00:00,5484.58,5484.58,5484.58,5484.58,100.0,5475.2183,5475.2183,5475.2183,5475.2183,100.0
2025-05-29 13:05:00,5492.93,5492.93,5492.92,5492.93,358.0,5483.5541,5483.5541,5483.5441,5483.5541,358.0
2025-05-29 13:10:00,5492.93,5492.93,5492.93,5492.93,0.0,5483.5541,5483.5541,5483.5541,5483.5541,0.0
2025-05-29 13:15:00,5492.93,5492.93,5492.93,5492.93,0.0,5483.5541,5483.5541,5483.5541,5483.5541,0.0
2025-05-29 13:20:00,5492.93,5492.93,5492.93,5492.93,0.0,5483.5541,5483.5541,5483.5541,5483.5541,0.0
2025-05-29 13:25:00,5492.93,5492.93,5492.93,5492.93,0.0,5483.5541,5483.5541,5483.5541,5483.5541,0.0
2025-05-29 13:30:00,5492.93,5492.93,5492.93,5492.93,0.0,5483.5541,5483.5541,5483.5541,5483.5541,0.0
2025-05-29 13:35:00,5492.93,5492.93,5492.93,5492.93,0.0,5483.5541,5483.5541,5483.5541,5483.5541,0.0
2025-05-29 13:40:00,5492.93,5492.93,5492.93,5492.93,0.0,5483.5541,5483.5541,5483.5541,5483.5541,0.0
2025-05-29 13:45:00,5492.93,5492.93,5492.93,5492.93,0.0,5483.5541,5483.5541,5483.5541,5483.5541,0.0
2025-05-29 13:50:00,5492.93,5492.93,5492.93,5492.93,0.0,5483.5541,5483.5541,5483.5541,5483.5541,0.0
2025-05-29 13:55:00,5492.93,5492.93,5492.93,5492.93,0.0,5483.5541,5483.5541,5483.5541,5483.5541,0.0
2025-05-29 14:00:00,5492.93,5492.93,5492.93,5492.93,0.0,5483.5541,5483.5541,5483.5541,5483.5541,0.0
2025-05-29 14:05:00,5476.33,5476.33,5476.33,5476.33,100.0,5466.9824,5466.9824,5466.9824,5466.9824,100.0
2025-05-29 14:10:00,5476.33,5476.33,5476.33,5476.33,0.0,5466.9824,5466.9824,5466.9824,5466.9824,0.0
2025-05-29 14:15:00,5476.33,5476.33,5476.33,5476.33,0.0,5466.9824,5466.9824,5466.9824,5466.9824,0.0
2025-05-29 14:20:00,5476.33,5476.33,5476.33,5476.33,0.0,5466.9824,5466.9824,5466.9824,5466.9824,0.0
2025-05-29 14:25:00,5476.33,5476.33,5476.33,5476.33,0.0,5466.9824,5466.9824,5466.9824,5466.9824,0.0
2025-05-29 14:30:00,5476.33,5476.33,5476.33,5476.33,0.0,5466.9824,5466.9824,5466.9824,5466.9824,0.0
2025-05-29 14:35:00,5483.03,5483.24,5476.62,5476.62,400.0,5473.671,5473.8806,5467.2719,5467.2719,400.0
2025-05-29 14:40:00,5476.62,5476.62,5476.62,5476.62,0.0,5467.2719,5467.2719,5467.2719,5467.2719,0.0
2025-05-29 14:45:00,5481.78,5481.78,5481.78,5481.78,200.0,5472.4231,5472.4231,5472.4231,5472.4231,200.0
2025-05-29 14:50:00,5481.78,5481.78,5481.78,5481.78,0.0,5472.4231,5472.4231,5472.4231,5472.4231,0.0
2025-05-29 14:55:00,5489.9,5489.9,5489.89,5489.9,100.0,5480.5293,5480.5293,5480.5193,5480.5293,100.0
2025-05-29 15:00:00,5480.36,5485.26,5480.36,5485.26,200.0,5471.0055,5475.8972,5471.0055,5475.8972,200.0
2025-05-29 15:05:00,5485.26,5485.26,5485.26,5485.26,0.0,5475.8972,5475.8972,5475.8972,5475.8972,0.0
2025-05-29 15:10:00,5479.92,5479.92,5479.92,5479.92,100.0,5470.5663,5470.5663,5470.5663,5470.5663,100.0
2025-05-29 15:15:00,5479.92,5479.92,5479.92,5479.92,0.0,5470.5663,5470.5663,5470.5663,5470.5663,0.0
2025-05-29 15:20:00,5495.03,5495.03,5474.09,5474.09,490.0,5485.6505,5485.6505,5464.7462,5464.7462,490.0
2025-05-29 15:25:00,5474.09,5474.09,5474.09,5474.09,0.0,5464.7462,5464.7462,5464.7462,5464.7462,0.0
2025-05-29 15:30:00,5489.26,5498.43,5489.26,5498.43,300.0,5479.8903,5489.0447,5479.8903,5489.0447,300.0
2025-05-29 15:35:00,5493.9,5493.9,5491.62,5491.62,200.0,5484.5224,5484.5224,5482.2463,5482.2463,200.0
2025-05-29 15:40:00,5499.25,5499.25,5491.01,5491.01,200.0,5489.8633,5489.8633,5481.6374,5481.6374,200.0
2025-05-29 15:45:00,5497.47,5500.0,5497.46,5500.0,453.0,5488.0863,5490.612,5488.0764,5490.612,453.0
2025-05-29 15:50:00,5505.39,5509.67,5504.36,5506.42,4142.0,5495.9928,5500.2655,5494.9646,5497.0211,4142.0
2025-05-29 15:55:00,5506.66,5508.34,5506.28,5506.28,500.0,5497.2606,5498.9378,5496.8813,5496.8813,500.0
2025-05-30 09:30:00,5510.0,5517.26,5496.8,5507.56,2430.0,5500.5949,5507.8426,5487.4175,5498.1591,2430.0
2025-05-30 09:35:00,5507.56,5507.56,5507.56,5507.56,0.0,5498.1591,5498.1591,5498.1591,5498.1591,0.0
2025-05-30 09:40:00,5507.71,5507.71,5507.71,5507.71,200.0,5498.3089,5498.3089,5498.3089,5498.3089,200.0
2025-05-30 09:45:00,5508.86,5508.86,5498.68,5507.71,419.0,5499.4569,5499.4569,5489.2943,5498.3089,419.0
2025-05-30 09:50:00,5497.5,5497.5,5496.91,5497.5,1345.0,5488.1163,5488.1163,5487.5273,5488.1163,1345.0
2025-05-30 09:55:00,5497.05,5497.05,5497.04,5497.05,300.0,5487.6671,5487.6671,5487.6571,5487.6671,300.0
2025-05-30 10:00:00,5505.0,5510.0,5500.95,5500.95,1491.0,5495.6035,5500.5949,5491.5604,5491.5604,1491.0
2025-05-30 10:05:00,5504.76,5504.76,5504.75,5504.76,100.0,5495.3639,5495.3639,5495.3539,5495.3639,100.0
2025-05-30 10:10:00,5504.76,5504.76,5504.76,5504.76,0.0,5495.3639,5495.3639,5495.3639,5495.3639,0.0
2025-05-30 10:15:00,5508.23,5508.23,5505.0,5505.0,200.0,5498.828,5498.828,5495.6035,5495.6035,200.0
2025-05-30 10:20:00,5506.71,5506.71,5506.71,5506.71,100.0,5497.3106,5497.3106,5497.3106,5497.3106,100.0
2025-05-30 10:25:00,5506.35,5506.35,5506.35,5506.35,100.0,5496.9512,5496.9512,5496.9512,5496.9512,100.0
2025-05-30 10:30:00,5504.59,5507.81,5504.58,5507.81,400.0,5495.1942,5498.4087,5495.1842,5498.4087,400.0
2025-05-30 10:35:00,5507.34,5512.46,5507.34,5508.86,400.0,5497.9395,5503.0507,5497.9395,5499.4569,400.0
2025-05-30 10:40:00,5502.03,5512.5,5498.43,5498.43,1700.0,5492.6385,5503.0907,5489.0447,5489.0447,1700.0
2025-05-30 10:45:00,5503.37,5504.0,5501.0,5504.0,1040.0,5493.9763,5494.6052,5491.6103,5494.6052,1040.0
2025-05-30 10:50:00,5504.0,5504.0,5504.0,5504.0,0.0,5494.6052,5494.6052,5494.6052,5494.6052,0.0
2025-05-30 10:55:00,5504.0,5504.0,5504.0,5504.0,0.0,5494.6052,5494.6052,5494.6052,5494.6052,0.0
2025-05-30 11:00:00,5504.0,5504.0,5504.0,5504.0,0.0,5494.6052,5494.6052,5494.6052,5494.6052,0.0
2025-05-30 11:05:00,5498.75,5502.5,5498.75,5502.5,1605.0,5489.3641,5493.1077,5489.3641,5493.1077,1605.0
2025-05-30 11:10:00,5502.5,5502.5,5502.5,5502.5,0.0,5493.1077,5493.1077,5493.1077,5493.1077,0.0
2025-05-30 11:15:00,5514.0,5514.0,5514.0,5514.0,113.0,5504.5881,5504.5881,5504.5881,5504.5881,113.0
2025-05-30 11:20:00,5514.0,5514.0,5514.0,5514.0,0.0,5504.5881,5504.5881,5504.5881,5504.5881,0.0
2025-05-30 11:25:00,5516.01,5520.82,5516.01,5520.82,200.0,5506.5947,5511.3965,5506.5947,5511.3965,200.0
2025-05-30 11:30:00,5520.82,5520.82,5520.82,5520.82,0.0,5511.3965,5511.3965,5511.3965,5511.3965,0.0
2025-05-30 11:35:00,5520.73,5520.73,5518.32,5518.32,400.0,5511.3066,5511.3066,5508.9007,5508.9007,400.0
2025-05-30 11:40:00,5524.02,5524.02,5524.02,5524.02,100.0,5514.591,5514.591,5514.591,5514.591,100.0
2025-05-30 11:45:00,5524.02,5524.02,5524.02,5524.02,0.0,5514.591,5514.591,5514.591,5514.591,0.0
2025-05-30 11:50:00,5524.02,5524.02,5524.02,5524.02,0.0,5514.591,5514.591,5514.591,5514.591,0.0
2025-05-30 11:55:00,5524.02,5524.02,5524.02,5524.02,0.0,5514.591,5514.591,5514.591,5514.591,0.0
2025-05-30 12:00:00,5514.55,5523.55,5511.48,5511.48,900.0,5505.1372,5514.1218,5502.0724,5502.0724,900.0
2025-05-30 12:05:00,5511.48,5511.48,5511.48,5511.48,0.0,5502.0724,5502.0724,5502.0724,5502.0724,0.0
2025-05-30 12:10:00,5511.48,5511.48,5511.48,5511.48,0.0,5502.0724,5502.0724,5502.0724,5502.0724,0.0
2025-05-30 12:15:00,5511.48,5511.48,5511.48,5511.48,0.0,5502.0724,5502.0724,5502.0724,5502.0724,0.0
2025-05-30 12:20:00,5511.48,5511.48,5511.48,5511.48,0.0,5502.0724,5502.0724,5502.0724,5502.0724,0.0
2025-05-30 12:25:00,5512.25,5512.25,5493.67,5493.67,300.0,5502.8411,5502.8411,5484.2928,5484.2928,300.0
2025-05-30 12:30:00,5479.43,5479.43,5478.78,5478.78,600.0,5470.0771,5470.0771,5469.4282,5469.4282,600.0
2025-05-30 12:35:00,5485.22,5485.24,5485.22,5485.24,200.0,5475.8572,5475.8772,5475.8572,5475.8772,200.0
2025-05-30 12:40:00,5485.24,5485.24,5485.24,5485.24,0.0,5475.8772,5475.8772,5475.8772,5475.8772,0.0
2025-05-30 12:45:00,5487.04,5487.04,5487.04,5487.04,100.0,5477.6741,5477.6741,5477.6741,5477.6741,100.0
2025-05-30 12:50:00,5487.04,5487.04,5487.04,5487.04,0.0,5477.6741,5477.6741,5477.6741,5477.6741,0.0
2025-05-30 12:55:00,5478.96,5478.96,5478.96,5478.96,100.0,5469.6079,5469.6079,5469.6079,5469.6079,100.0
2025-05-30 13:00:00,5477.06,5477.06,5477.06,5477.06,100.0,5467.7112,5467.7112,5467.7112,5467.7112,100.0
2025-05-30 13:05:00,5491.94,5491.95,5491.94,5491.94,100.0,5482.5658,5482.5758,5482.5658,5482.5658,100.0
2025-05-30 13:10:00,5497.86,5497.86,5497.86,5497.86,200.0,5488.4757,5488.4757,5488.4757,5488.4757,200.0
2025-05-30 13:15:00,5497.86,5497.86,5497.86,5497.86,0.0,5488.4757,5488.4757,5488.4757,5488.4757,0.0
2025-05-30 13:20:00,5497.86,5497.86,5497.86,5497.86,0.0,5488.4757,5488.4757,5488.4757,5488.4757,0.0
2025-05-30 13:25:00,5491.61,5491.61,5491.6,5491.61,100.0,5482.2363,5482.2363,5482.2264,5482.2363,100.0
2025-05-30 13:30:00,5491.61,5491.61,5491.61,5491.61,0.0,5482.2363,5482.2363,5482.2363,5482.2363,0.0
2025-05-30 13:35:00,5491.61,5491.61,5491.61,5491.61,0.0,5482.2363,5482.2363,5482.2363,5482.2363,0.0
2025-05-30 13:40:00,5491.61,5491.61,5491.61,5491.61,0.0,5482.2363,5482.2363,5482.2363,5482.2363,0.0
2025-05-30 13:45:00,5489.71,5490.19,5489.71,5490.19,200.0,5480.3396,5480.8188,5480.3396,5480.8188,200.0
2025-05-30 13:50:00,5490.19,5490.19,5490.19,5490.19,0.0,5480.8188,5480.8188,5480.8188,5480.8188,0.0
2025-05-30 13:55:00,5490.19,5490.19,5490.19,5490.19,0.0,5480.8188,5480.8188,5480.8188,5480.8188,0.0
2025-05-30 14:00:00,5488.24,5488.24,5488.24,5488.24,300.0,5478.8721,5478.8721,5478.8721,5478.8721,300.0
2025-05-30 14:05:00,5499.61,5499.61,5499.61,5499.61,100.0,5490.2227,5490.2227,5490.2227,5490.2227,100.0
2025-05-30 14:10:00,5499.01,5511.84,5499.01,5511.84,500.0,5489.6237,5502.4318,5489.6237,5502.4318,500.0
2025-05-30 14:15:00,5499.84,5504.77,5499.01,5504.77,1000.0,5490.4523,5495.3739,5489.6237,5495.3739,1000.0
2025-05-30 14:20:00,5504.77,5504.77,5504.77,5504.77,0.0,5495.3739,5495.3739,5495.3739,5495.3739,0.0
2025-05-30 14:25:00,5509.02,5509.02,5508.91,5508.91,200.0,5499.6166,5499.6166,5499.5068,5499.5068,200.0
2025-05-30 14:30:00,5506.87,5506.99,5506.13,5506.14,1000.0,5497.4703,5497.5901,5496.7316,5496.7415,1000.0
2025-05-30 14:35:00,5501.14,5501.14,5501.13,5501.14,100.0,5491.7501,5491.7501,5491.7401,5491.7501,100.0
2025-05-30 14:40:00,5501.08,5501.08,5501.08,5501.08,100.0,5491.6902,5491.6902,5491.6902,5491.6902,100.0
2025-05-30 14:45:00,5503.12,5503.12,5503.12,5503.12,200.0,5493.7267,5493.7267,5493.7267,5493.7267,200.0
2025-05-30 14:50:00,5503.82,5503.82,5503.82,5503.82,100.0,5494.4255,5494.4255,5494.4255,5494.4255,100.0
2025-05-30 14:55:00,5506.69,5506.69,5506.69,5506.69,100.0,5497.2906,5497.2906,5497.2906,5497.2906,100.0
2025-05-30 15:00:00,5507.9,5509.85,5507.9,5509.85,300.0,5498.4985,5500.4452,5498.4985,5500.4452,300.0
2025-05-30 15:05:00,5509.85,5509.85,5509.85,5509.85,0.0,5500.4452,5500.4452,5500.4452,5500.4452,0.0
2025-05-30 15:10:00,5516.68,5516.68,5512.63,5513.46,600.0,5507.2635,5507.2635,5503.2205,5504.049,600.0
2025-05-30 15:15:00,5515.09,5515.09,5515.09,5515.09,100.0,5505.6763,5505.6763,5505.6763,5505.6763,100.0
2025-05-30 15:20:00,5515.09,5515.09,5515.09,5515.09,0.0,5505.6763,5505.6763,5505.6763,5505.6763,0.0
2025-05-30 15:25:00,5515.41,5517.13,5515.41,5517.13,200.0,5505.9957,5507.7128,5505.9957,5507.7128,200.0
2025-05-30 15:30:00,5515.16,5516.34,5510.68,5510.68,700.0,5505.7461,5506.9241,5501.2738,5501.2738,700.0
2025-05-30 15:35:00,5515.81,5517.63,5515.81,5517.63,400.0,5506.395,5508.2119,5506.395,5508.2119,400.0
2025-05-30 15:40:00,5514.83,5514.83,5514.83,5514.83,100.0,5505.4167,5505.4167,5505.4167,5505.4167,100.0
2025-05-30 15:45:00,5522.12,5522.31,5518.91,5521.76,1956.0,5512.6943,5512.8839,5509.4897,5512.3349,1956.0
2025-05-30 15:50:00,5524.59,5527.61,5523.72,5523.85,2851.0,5515.16,5518.1749,5514.2915,5514.4213,2851.0
2025-05-30 15:55:00,5519.22,5532.5,5513.46,5514.13,2354.0,5509.7992,5523.0565,5504.049,5504.7179,2354.0
2025-06-02 09:30:00,5500.0,5521.54,5500.0,5521.53,1545.0,5490.612,5512.1152,5490.612,5512.1053,1545.0
2025-06-02 09:35:00,5521.53,5521.53,5521.53,5521.53,0.0,5512.1053,5512.1053,5512.1053,5512.1053,0.0
2025-06-02 09:40:00,5498.63,5498.63,5485.55,5495.06,651.0,5489.2444,5489.2444,5476.1867,5485.6804,651.0
2025-06-02 09:45:00,5495.06,5495.06,5495.06,5495.06,0.0,5485.6804,5485.6804,5485.6804,5485.6804,0.0
2025-06-02 09:50:00,5476.19,5476.19,5476.19,5476.19,100.0,5466.8427,5466.8427,5466.8427,5466.8427,100.0
2025-06-02 09:55:00,5497.86,5497.86,5472.19,5472.19,244.0,5488.4757,5488.4757,5462.8495,5462.8495,244.0
2025-06-02 10:00:00,5474.78,5474.78,5471.26,5471.26,300.0,5465.4351,5465.4351,5461.9211,5461.9211,300.0
2025-06-02 10:05:00,5488.19,5488.19,5488.19,5488.19,206.0,5478.8222,5478.8222,5478.8222,5478.8222,206.0
2025-06-02 10:10:00,5496.43,5497.27,5496.43,5497.27,200.0,5487.0481,5487.8867,5487.0481,5487.8867,200.0
2025-06-02 10:15:00,5493.5,5493.5,5488.4,5488.4,200.0,5484.1231,5484.1231,5479.0318,5479.0318,200.0
2025-06-02 10:20:00,5495.68,5495.68,5495.68,5495.68,100.0,5486.2994,5486.2994,5486.2994,5486.2994,100.0
2025-06-02 10:25:00,5495.68,5495.68,5495.68,5495.68,0.0,5486.2994,5486.2994,5486.2994,5486.2994,0.0
2025-06-02 10:30:00,5495.68,5495.68,5495.68,5495.68,0.0,5486.2994,5486.2994,5486.2994,5486.2994,0.0
2025-06-02 10:35:00,5480.74,5480.74,5480.74,5480.74,100.0,5471.3849,5471.3849,5471.3849,5471.3849,100.0
2025-06-02 10:40:00,5480.74,5480.74,5480.74,5480.74,0.0,5471.3849,5471.3849,5471.3849,5471.3849,0.0
2025-06-02 10:45:00,5481.19,5481.6,5480.79,5481.0,500.0,5471.8341,5472.2434,5471.4348,5471.6444,500.0
2025-06-02 10:50:00,5481.0,5481.0,5481.0,5481.0,0.0,5471.6444,5471.6444,5471.6444,5471.6444,0.0
2025-06-02 10:55:00,5491.16,5491.16,5489.83,5489.92,300.0,5481.7871,5481.7871,5480.4594,5480.5492,300.0
2025-06-02 11:00:00,5493.52,5493.52,5493.52,5493.52,100.0,5484.1431,5484.1431,5484.1431,5484.1431,100.0
2025-06-02 11:05:00,5491.66,5491.66,5491.66,5491.66,340.0,5482.2863,5482.2863,5482.2863,5482.2863,340.0
2025-06-02 11:10:00,5491.66,5491.66,5491.66,5491.66,0.0,5482.2863,5482.2863,5482.2863,5482.2863,0.0
2025-06-02 11:15:00,5524.66,5524.66,5511.37,5511.37,200.0,5515.2299,5515.2299,5501.9626,5501.9626,200.0
2025-06-02 11:20:00,5509.18,5518.0,5509.18,5518.0,200.0,5499.7763,5508.5813,5499.7763,5508.5813,200.0
2025-06-02 11:25:00,5518.0,5518.0,5518.0,5518.0,100.0,5508.5813,5508.5813,5508.5813,5508.5813,100.0
2025-06-02 11:30:00,5510.16,5518.0,5510.16,5516.88,400.0,5500.7547,5508.5813,5500.7547,5507.4632,400.0
2025-06-02 11:35:00,5512.5,5518.0,5504.52,5504.52,1204.0,5503.0907,5508.5813,5495.1243,5495.1243,1204.0
2025-06-02 11:40:00,5504.52,5504.52,5504.52,5504.52,0.0,5495.1243,5495.1243,5495.1243,5495.1243,0.0
2025-06-02 11:45:00,5498.16,5498.16,5498.16,5498.16,100.0,5488.7752,5488.7752,5488.7752,5488.7752,100.0
2025-06-02 11:50:00,5498.16,5498.16,5498.16,5498.16,0.0,5488.7752,5488.7752,5488.7752,5488.7752,0.0
2025-06-02 11:55:00,5498.16,5498.16,5498.16,5498.16,0.0,5488.7752,5488.7752,5488.7752,5488.7752,0.0
2025-06-02 12:00:00,5503.57,5503.58,5503.57,5503.57,100.0,5494.1759,5494.1859,5494.1759,5494.1759,100.0
2025-06-02 12:05:00,5503.57,5503.57,5503.57,5503.57,0.0,5494.1759,5494.1759,5494.1759,5494.1759,0.0
2025-06-02 12:10:00,5505.72,5512.04,5505.71,5512.04,200.0,5496.3223,5502.6315,5496.3123,5502.6315,200.0
2025-06-02 12:15:00,5511.02,5511.02,5508.53,5510.18,500.0,5501.6132,5501.6132,5499.1275,5500.7746,500.0
2025-06-02 12:20:00,5508.53,5508.53,5508.53,5508.53,114.0,5499.1275,5499.1275,5499.1275,5499.1275,114.0
2025-06-02 12:25:00,5505.79,5505.79,5500.8,5500.8,350.0,5496.3921,5496.3921,5491.4106,5491.4106,350.0
2025-06-02 12:30:00,5501.93,5501.93,5501.92,5501.93,100.0,5492.5387,5492.5387,5492.5287,5492.5387,100.0
2025-06-02 12:35:00,5501.93,5501.93,5501.93,5501.93,0.0,5492.5387,5492.5387,5492.5387,5492.5387,0.0
2025-06-02 12:40:00,5493.51,5493.51,5493.51,5493.51,100.0,5484.1331,5484.1331,5484.1331,5484.1331,100.0
2025-06-02 12:45:00,5484.95,5486.67,5484.94,5486.67,217.0,5475.5877,5477.3048,5475.5777,5477.3048,217.0
2025-06-02 12:50:00,5486.67,5486.67,5486.67,5486.67,0.0,5477.3048,5477.3048,5477.3048,5477.3048,0.0
2025-06-02 12:55:00,5486.67,5486.67,5486.67,5486.67,0.0,5477.3048,5477.3048,5477.3048,5477.3048,0.0
2025-06-02 13:00:00,5494.94,5498.66,5494.94,5498.66,300.0,5485.5607,5489.2743,5485.5607,5489.2743,300.0
2025-06-02 13:05:00,5496.3,5496.3,5496.3,5496.3,100.0,5486.9183,5486.9183,5486.9183,5486.9183,100.0
2025-06-02 13:10:00,5496.3,5496.3,5496.3,5496.3,0.0,5486.9183,5486.9183,5486.9183,5486.9183,0.0
2025-06-02 13:15:00,5494.61,5496.09,5494.61,5496.09,459.0,5485.2312,5486.7087,5485.2312,5486.7087,459.0
2025-06-02 13:20:00,5495.08,5495.08,5495.08,5495.08,100.0,5485.7004,5485.7004,5485.7004,5485.7004,100.0
2025-06-02 13:25:00,5495.08,5495.08,5495.08,5495.08,0.0,5485.7004,5485.7004,5485.7004,5485.7004,0.0
2025-06-02 13:30:00,5495.08,5495.08,5495.08,5495.08,0.0,5485.7004,5485.7004,5485.7004,5485.7004,0.0
2025-06-02 13:35:00,5495.08,5495.08,5495.08,5495.08,0.0,5485.7004,5485.7004,5485.7004,5485.7004,0.0
2025-06-02 13:40:00,5492.59,5493.11,5492.59,5492.93,400.0,5483.2147,5483.7338,5483.2147,5483.5541,400.0
2025-06-02 13:45:00,5492.93,5492.93,5492.93,5492.93,0.0,5483.5541,5483.5541,5483.5541,5483.5541,0.0
2025-06-02 13:50:00,5492.93,5492.93,5492.93,5492.93,0.0,5483.5541,5483.5541,5483.5541,5483.5541,0.0
2025-06-02 13:55:00,5492.93,5492.93,5492.93,5492.93,0.0,5483.5541,5483.5541,5483.5541,5483.5541,0.0
2025-06-02 14:00:00,5496.78,5496.78,5496.77,5496.78,300.0,5487.3975,5487.3975,5487.3875,5487.3975,300.0
2025-06-02 14:05:00,5503.74,5503.74,5502.97,5502.97,400.0,5494.3456,5494.3456,5493.5769,5493.5769,400.0
2025-06-02 14:10:00,5502.97,5502.97,5502.97,5502.97,0.0,5493.5769,5493.5769,5493.5769,5493.5769,0.0
2025-06-02 14:15:00,5507.27,5510.74,5507.27,5510.26,400.0,5497.8696,5501.3337,5497.8696,5500.8545,400.0
2025-06-02 14:20:00,5510.26,5510.26,5510.26,5510.26,0.0,5500.8545,5500.8545,5500.8545,5500.8545,0.0
2025-06-02 14:25:00,5512.07,5512.07,5512.06,5512.07,554.0,5502.6614,5502.6614,5502.6514,5502.6614,554.0
2025-06-02 14:30:00,5516.42,5516.42,5516.42,5516.42,100.0,5507.004,5507.004,5507.004,5507.004,100.0
2025-06-02 14:35:00,5508.85,5508.86,5508.85,5508.86,200.0,5499.4469,5499.4569,5499.4469,5499.4569,200.0
2025-06-02 14:40:00,5511.79,5511.79,5511.79,5511.79,100.0,5502.3819,5502.3819,5502.3819,5502.3819,100.0
2025-06-02 14:45:00,5514.01,5514.01,5514.01,5514.01,100.0,5504.5981,5504.5981,5504.5981,5504.5981,100.0
2025-06-02 14:50:00,5514.01,5514.01,5514.01,5514.01,0.0,5504.5981,5504.5981,5504.5981,5504.5981,0.0
2025-06-02 14:55:00,5514.01,5514.01,5514.01,5514.01,0.0,5504.5981,5504.5981,5504.5981,5504.5981,0.0
2025-06-02 15:00:00,5514.64,5514.64,5514.63,5514.64,100.0,5505.227,5505.227,5505.217,5505.227,100.0
2025-06-02 15:05:00,5514.64,5514.64,5514.64,5514.64,0.0,5505.227,5505.227,5505.227,5505.227,0.0
2025-06-02 15:10:00,5518.0,5518.0,5518.0,5518.0,200.0,5508.5813,5508.5813,5508.5813,5508.5813,200.0
2025-06-02 15:15:00,5518.0,5518.0,5518.0,5518.0,0.0,5508.5813,5508.5813,5508.5813,5508.5813,0.0
2025-06-02 15:20:00,5519.41,5533.94,5519.41,5533.94,400.0,5509.9889,5524.4941,5509.9889,5524.4941,400.0
2025-06-02 15:25:00,5530.59,5530.59,5527.95,5527.95,300.0,5521.1498,5521.1498,5518.5143,5518.5143,300.0
2025-06-02 15:30:00,5528.24,5528.24,5528.24,5528.24,100.0,5518.8038,5518.8038,5518.8038,5518.8038,100.0
2025-06-02 15:35:00,5535.0,5535.0,5529.27,5529.28,270.0,5525.5523,5525.5523,5519.8321,5519.842,270.0
2025-06-02 15:40:00,5530.11,5530.11,5525.7,5527.48,800.0,5520.6706,5520.6706,5516.2681,5518.0451,800.0
2025-06-02 15:45:00,5527.48,5527.48,5527.48,5527.48,0.0,5518.0451,5518.0451,5518.0451,5518.0451,0.0
2025-06-02 15:50:00,5534.1,5544.43,5534.1,5544.43,1554.0,5524.6538,5534.9662,5524.6538,5534.9662,1554.0
2025-06-02 15:55:00,5538.61,5539.31,5522.81,5522.81,1100.0,5529.1561,5529.8549,5513.3831,5513.3831,1100.0
2025-06-03 09:30:00,5514.09,5560.45,5514.09,5560.45,2888.0,5504.678,5550.9588,5504.678,5550.9588,2888.0
2025-06-03 09:35:00,5533.25,5539.9,5523.73,5523.74,600.0,5523.8053,5530.4439,5514.3015,5514.3115,600.0
2025-06-03 09:40:00,5508.59,5516.15,5508.59,5509.49,300.0,5499.1874,5506.7344,5499.1874,5500.0858,300.0
2025-06-03 09:45:00,5503.61,5503.61,5503.61,5503.61,100.0,5494.2159,5494.2159,5494.2159,5494.2159,100.0
2025-06-03 09:50:00,5492.2,5499.36,5490.0,5493.2,2463.0,5482.8253,5489.9731,5480.6291,5483.8236,2463.0
2025-06-03 09:55:00,5496.5,5496.5,5482.0,5482.0,1600.0,5487.118,5487.118,5472.6427,5472.6427,1600.0
2025-06-03 10:00:00,5483.82,5493.76,5477.35,5493.76,655.0,5474.4596,5484.3827,5468.0007,5484.3827,655.0
2025-06-03 10:05:00,5493.15,5501.49,5485.33,5495.57,1740.0,5483.7737,5492.0995,5475.9671,5486.1896,1740.0
2025-06-03 10:10:00,5506.18,5506.18,5485.35,5497.38,1691.0,5496.7815,5496.7815,5475.987,5487.9965,1691.0
2025-06-03 10:15:00,5488.54,5493.6,5485.0,5487.69,1252.0,5479.1716,5484.2229,5475.6376,5478.323,1252.0
2025-06-03 10:20:00,5487.69,5487.69,5487.69,5487.69,0.0,5478.323,5478.323,5478.323,5478.323,0.0
2025-06-03 10:25:00,5488.0,5503.01,5488.0,5500.84,400.0,5478.6325,5493.6169,5478.6325,5491.4506,400.0
2025-06-03 10:30:00,5495.31,5495.31,5490.69,5490.7,402.0,5485.93,5485.93,5481.3179,5481.3279,402.0
2025-06-03 10:35:00,5490.0,5490.0,5488.46,5488.46,200.0,5480.6291,5480.6291,5479.0917,5479.0917,200.0
2025-06-03 10:40:00,5486.8,5486.8,5486.8,5486.8,100.0,5477.4345,5477.4345,5477.4345,5477.4345,100.0
2025-06-03 10:45:00,5484.76,5484.76,5483.26,5483.26,300.0,5475.398,5475.398,5473.9006,5473.9006,300.0
2025-06-03 10:50:00,5480.0,5480.0,5474.02,5474.03,322.0,5470.6462,5470.6462,5464.6764,5464.6863,322.0
2025-06-03 10:55:00,5464.64,5464.64,5464.64,5464.64,535.0,5455.3124,5455.3124,5455.3124,5455.3124,535.0
2025-06-03 11:00:00,5477.93,5480.27,5476.12,5476.13,319.0,5468.5797,5470.9157,5466.7728,5466.7828,319.0
2025-06-03 11:05:00,5476.13,5476.13,5471.86,5471.87,400.0,5466.7828,5466.7828,5462.52,5462.53,400.0
2025-06-03 11:10:00,5474.0,5477.57,5474.0,5477.57,200.0,5464.6564,5468.2203,5464.6564,5468.2203,200.0
2025-06-03 11:15:00,5483.88,5505.51,5483.88,5502.7,1300.0,5474.5195,5496.1126,5474.5195,5493.3074,1300.0
2025-06-03 11:20:00,5507.0,5507.0,5507.0,5507.0,100.0,5497.6001,5497.6001,5497.6001,5497.6001,100.0
2025-06-03 11:25:00,5505.11,5515.0,5505.1,5515.0,518.0,5495.7133,5505.5864,5495.7033,5505.5864,518.0
2025-06-03 11:30:00,5515.7,5515.71,5515.7,5515.7,100.0,5506.2852,5506.2952,5506.2852,5506.2852,100.0
2025-06-03 11:35:00,5515.7,5515.7,5515.7,5515.7,0.0,5506.2852,5506.2852,5506.2852,5506.2852,0.0
2025-06-03 11:40:00,5514.5,5514.5,5514.5,5514.5,100.0,5505.0873,5505.0873,5505.0873,5505.0873,100.0
2025-06-03 11:45:00,5517.5,5525.11,5517.5,5525.11,400.0,5508.0821,5515.6792,5508.0821,5515.6792,400.0
2025-06-03 11:50:00,5525.11,5525.11,5525.11,5525.11,0.0,5515.6792,5515.6792,5515.6792,5515.6792,0.0
2025-06-03 11:55:00,5519.42,5528.18,5519.42,5526.81,700.0,5509.9989,5518.7439,5509.9989,5517.3763,700.0
2025-06-03 12:00:00,5523.39,5523.65,5523.39,5523.65,324.0,5513.9621,5514.2216,5513.9621,5514.2216,324.0
2025-06-03 12:05:00,5522.95,5523.31,5516.61,5516.61,815.0,5513.5228,5513.8822,5507.1937,5507.1937,815.0
2025-06-03 12:10:00,5516.61,5516.61,5516.61,5516.61,0.0,5507.1937,5507.1937,5507.1937,5507.1937,0.0
2025-06-03 12:15:00,5517.29,5517.29,5517.29,5517.29,100.0,5507.8725,5507.8725,5507.8725,5507.8725,100.0
2025-06-03 12:20:00,5517.29,5524.68,5517.29,5524.68,300.0,5507.8725,5515.2499,5507.8725,5515.2499,300.0
2025-06-03 12:25:00,5523.51,5526.02,5523.51,5526.02,300.0,5514.0819,5516.5876,5514.0819,5516.5876,300.0
2025-06-03 12:30:00,5526.02,5526.02,5526.02,5526.02,0.0,5516.5876,5516.5876,5516.5876,5516.5876,0.0
2025-06-03 12:35:00,5531.26,5531.26,5531.26,5531.26,100.0,5521.8187,5521.8187,5521.8187,5521.8187,100.0
2025-06-03 12:40:00,5527.72,5527.72,5527.72,5527.72,200.0,5518.2847,5518.2847,5518.2847,5518.2847,200.0
2025-06-03 12:45:00,5523.72,5527.72,5523.72,5527.72,200.0,5514.2915,5518.2847,5514.2915,5518.2847,200.0
2025-06-03 12:50:00,5527.72,5527.72,5527.72,5527.72,0.0,5518.2847,5518.2847,5518.2847,5518.2847,0.0
2025-06-03 12:55:00,5526.78,5531.14,5526.22,5531.14,600.0,5517.3463,5521.6989,5516.7873,5521.6989,600.0
2025-06-03 13:00:00,5530.67,5530.67,5530.67,5530.67,100.0,5521.2297,5521.2297,5521.2297,5521.2297,100.0
2025-06-03 13:05:00,5530.67,5530.67,5530.67,5530.67,0.0,5521.2297,5521.2297,5521.2297,5521.2297,0.0
2025-06-03 13:10:00,5530.67,5530.67,5530.67,5530.67,0.0,5521.2297,5521.2297,5521.2297,5521.2297,0.0
2025-06-03 13:15:00,5532.21,5532.21,5532.21,5532.21,237.0,5522.767,5522.767,5522.767,5522.767,237.0
2025-06-03 13:20:00,5528.42,5528.42,5528.42,5528.42,100.0,5518.9835,5518.9835,5518.9835,5518.9835,100.0
2025-06-03 13:25:00,5536.98,5536.98,5535.59,5535.6,270.0,5527.5289,5527.5289,5526.1413,5526.1512,270.0
2025-06-03 13:30:00,5535.6,5535.6,5535.6,5535.6,0.0,5526.1512,5526.1512,5526.1512,5526.1512,0.0
2025-06-03 13:35:00,5540.34,5540.34,5540.34,5540.34,100.0,5530.8832,5530.8832,5530.8832,5530.8832,100.0
2025-06-03 13:40:00,5537.91,5537.91,5531.82,5531.82,837.0,5528.4573,5528.4573,5522.3777,5522.3777,837.0
2025-06-03 13:45:00,5531.82,5531.82,5531.82,5531.82,0.0,5522.3777,5522.3777,5522.3777,5522.3777,0.0
2025-06-03 13:50:00,5531.82,5531.82,5531.82,5531.82,0.0,5522.3777,5522.3777,5522.3777,5522.3777,0.0
2025-06-03 13:55:00,5531.82,5531.82,5531.82,5531.82,0.0,5522.3777,5522.3777,5522.3777,5522.3777,0.0
2025-06-03 14:00:00,5521.64,5521.64,5515.84,5515.84,200.0,5512.2151,5512.2151,5506.425,5506.425,200.0
2025-06-03 14:05:00,5515.84,5515.84,5515.84,5515.84,0.0,5506.425,5506.425,5506.425,5506.425,0.0
2025-06-03 14:10:00,5515.84,5515.84,5515.84,5515.84,0.0,5506.425,5506.425,5506.425,5506.425,0.0
2025-06-03 14:15:00,5508.23,5523.61,5508.22,5523.61,300.0,5498.828,5514.1817,5498.818,5514.1817,300.0
2025-06-03 14:20:00,5527.48,5527.48,5527.48,5527.48,100.0,5518.0451,5518.0451,5518.0451,5518.0451,100.0
2025-06-03 14:25:00,5531.85,5531.85,5531.85,5531.85,100.0,5522.4076,5522.4076,5522.4076,5522.4076,100.0
2025-06-03 14:30:00,5531.85,5531.85,5531.85,5531.85,0.0,5522.4076,5522.4076,5522.4076,5522.4076,0.0
2025-06-03 14:35:00,5518.19,5518.2,5518.19,5518.19,180.0,5508.771,5508.7809,5508.771,5508.771,180.0
2025-06-03 14:40:00,5512.83,5512.83,5512.83,5512.83,100.0,5503.4201,5503.4201,5503.4201,5503.4201,100.0
2025-06-03 14:45:00,5518.64,5518.64,5518.64,5518.64,100.0,5509.2202,5509.2202,5509.2202,5509.2202,100.0
2025-06-03 14:50:00,5516.99,5516.99,5516.99,5516.99,100.0,5507.573,5507.573,5507.573,5507.573,100.0
2025-06-03 14:55:00,5519.24,5519.24,5516.09,5516.09,459.0,5509.8192,5509.8192,5506.6746,5506.6746,459.0
2025-06-03 15:00:00,5517.01,5517.01,5509.24,5510.55,1600.0,5507.593,5507.593,5499.8362,5501.144,1600.0
2025-06-03 15:05:00,5511.84,5511.84,5511.84,5511.84,100.0,5502.4318,5502.4318,5502.4318,5502.4318,100.0
2025-06-03 15:10:00,5511.97,5511.97,5496.0,5497.44,1130.0,5502.5616,5502.5616,5486.6188,5488.0564,1130.0
2025-06-03 15:15:00,5493.72,5494.75,5493.72,5494.75,200.0,5484.3427,5485.371,5484.3427,5485.371,200.0
2025-06-03 15:20:00,5481.13,5488.21,5481.12,5487.41,300.0,5471.7742,5478.8421,5471.7642,5478.0435,300.0
2025-06-03 15:25:00,5475.38,5480.0,5475.37,5480.0,200.0,5466.034,5470.6462,5466.0241,5470.6462,200.0
2025-06-03 15:30:00,5479.65,5484.31,5477.96,5484.31,1726.0,5470.2968,5474.9488,5468.6096,5474.9488,1726.0
2025-06-03 15:35:00,5485.01,5485.01,5477.93,5477.93,300.0,5475.6476,5475.6476,5468.5797,5468.5797,300.0
2025-06-03 15:40:00,5489.36,5489.36,5489.35,5489.36,100.0,5479.9902,5479.9902,5479.9802,5479.9902,100.0
2025-06-03 15:45:00,5489.86,5489.86,5489.86,5489.86,100.0,5480.4893,5480.4893,5480.4893,5480.4893,100.0
2025-06-03 15:50:00,5490.0,5493.59,5481.98,5481.98,2449.0,5480.6291,5484.213,5472.6228,5472.6228,2449.0
2025-06-03 15:55:00,5484.49,5484.94,5475.0,5481.8,3699.0,5475.1285,5475.5777,5465.6547,5472.4431,3699.0
2025-06-04 09:30:00,5473.8,5496.5,5473.5,5473.5,1981.0,5464.4567,5487.118,5464.1572,5464.1572,1981.0
2025-06-04 09:35:00,5473.62,5473.62,5473.62,5473.62,211.0,5464.277,5464.277,5464.277,5464.277,211.0
2025-06-04 09:40:00,5484.13,5484.13,5484.13,5484.13,100.0,5474.7691,5474.7691,5474.7691,5474.7691,100.0
2025-06-04 09:45:00,5492.67,5492.67,5491.78,5491.78,200.0,5483.2945,5483.2945,5482.406,5482.406,200.0
2025-06-04 09:50:00,5489.23,5489.23,5489.23,5489.23,100.0,5479.8604,5479.8604,5479.8604,5479.8604,100.0
2025-06-04 09:55:00,5495.59,5495.59,5495.59,5495.59,100.0,5486.2095,5486.2095,5486.2095,5486.2095,100.0
2025-06-04 10:00:00,5482.36,5482.36,5476.0,5476.0,314.0,5473.0021,5473.0021,5466.653,5466.653,314.0
2025-06-04 10:05:00,5478.0,5478.0,5475.61,5475.62,483.0,5468.6496,5468.6496,5466.2636,5466.2736,483.0
2025-06-04 10:10:00,5488.84,5490.7,5487.54,5490.7,1100.0,5479.4711,5481.3279,5478.1733,5481.3279,1100.0
2025-06-04 10:15:00,5500.5,5506.85,5490.86,5506.85,500.0,5491.1112,5497.4503,5481.4876,5497.4503,500.0
2025-06-04 10:20:00,5513.48,5513.48,5513.48,5513.48,100.0,5504.069,5504.069,5504.069,5504.069,100.0
2025-06-04 10:25:00,5515.21,5515.21,5515.21,5515.21,100.0,5505.7961,5505.7961,5505.7961,5505.7961,100.0
2025-06-04 10:30:00,5512.99,5517.23,5505.72,5505.72,400.0,5503.5798,5507.8126,5496.3223,5496.3223,400.0
2025-06-04 10:35:00,5511.07,5511.07,5508.17,5508.17,400.0,5501.6631,5501.6631,5498.7681,5498.7681,400.0
2025-06-04 10:40:00,5511.85,5511.85,5511.84,5511.85,229.0,5502.4418,5502.4418,5502.4318,5502.4418,229.0
2025-06-04 10:45:00,5500.14,5500.14,5500.14,5500.14,100.0,5490.7518,5490.7518,5490.7518,5490.7518,100.0
2025-06-04 10:50:00,5512.59,5512.59,5512.59,5512.59,100.0,5503.1805,5503.1805,5503.1805,5503.1805,100.0
2025-06-04 10:55:00,5501.82,5501.82,5501.81,5501.82,100.0,5492.4289,5492.4289,5492.4189,5492.4289,100.0
2025-06-04 11:00:00,5500.39,5500.39,5500.39,5500.39,100.0,5491.0013,5491.0013,5491.0013,5491.0013,100.0
2025-06-04 11:05:00,5505.83,5511.53,5505.83,5511.53,300.0,5496.4321,5502.1223,5496.4321,5502.1223,300.0
2025-06-04 11:10:00,5511.53,5511.53,5511.53,5511.53,0.0,5502.1223,5502.1223,5502.1223,5502.1223,0.0
2025-06-04 11:15:00,5514.41,5514.41,5514.4,5514.41,200.0,5504.9974,5504.9974,5504.9874,5504.9974,200.0
2025-06-04 11:20:00,5514.66,5517.44,5514.65,5517.44,1100.0,5505.247,5508.0222,5505.237,5508.0222,1100.0
2025-06-04 11:25:00,5515.81,5515.81,5515.81,5515.81,100.0,5506.395,5506.395,5506.395,5506.395,100.0
2025-06-04 11:30:00,5514.76,5533.78,5514.76,5533.78,600.0,5505.3468,5524.3344,5505.3468,5524.3344,600.0
2025-06-04 11:35:00,5534.42,5534.95,5533.58,5534.0,500.0,5524.9733,5525.5024,5524.1347,5524.554,500.0
2025-06-04 11:40:00,5529.29,5529.29,5527.57,5527.57,300.0,5519.852,5519.852,5518.135,5518.135,300.0
2025-06-04 11:45:00,5533.53,5534.23,5533.53,5534.23,556.0,5524.0848,5524.7836,5524.0848,5524.7836,556.0
2025-06-04 11:50:00,5540.72,5550.61,5540.72,5550.61,300.0,5531.2625,5541.1356,5531.2625,5541.1356,300.0
2025-06-04 11:55:00,5536.83,5536.83,5534.89,5536.27,600.0,5527.3791,5527.3791,5525.4425,5526.8201,600.0
2025-06-04 12:00:00,5536.27,5539.41,5536.14,5539.41,500.0,5526.8201,5529.9547,5526.6903,5529.9547,500.0
2025-06-04 12:05:00,5539.41,5539.41,5539.41,5539.41,100.0,5529.9547,5529.9547,5529.9547,5529.9547,100.0
2025-06-04 12:10:00,5541.79,5541.79,5532.82,5541.41,400.0,5532.3307,5532.3307,5523.376,5531.9513,400.0
2025-06-04 12:15:00,5543.66,5543.66,5543.65,5543.66,100.0,5534.1975,5534.1975,5534.1875,5534.1975,100.0
2025-06-04 12:20:00,5543.66,5543.66,5543.66,5543.66,0.0,5534.1975,5534.1975,5534.1975,5534.1975,0.0
2025-06-04 12:25:00,5539.19,5539.19,5536.98,5538.4,400.0,5529.7351,5529.7351,5527.5289,5528.9465,400.0
2025-06-04 12:30:00,5536.95,5536.95,5536.94,5536.95,300.0,5527.4989,5527.4989,5527.489,5527.4989,300.0
2025-06-04 12:35:00,5536.95,5536.95,5536.95,5536.95,0.0,5527.4989,5527.4989,5527.4989,5527.4989,0.0
2025-06-04 12:40:00,5536.95,5536.95,5536.95,5536.95,0.0,5527.4989,5527.4989,5527.4989,5527.4989,0.0
2025-06-04 12:45:00,5537.79,5545.0,5537.79,5543.37,992.0,5528.3375,5535.5352,5528.3375,5533.908,992.0
2025-06-04 12:50:00,5548.94,5548.94,5547.02,5547.02,200.0,5539.4685,5539.4685,5537.5518,5537.5518,200.0
2025-06-04 12:55:00,5547.02,5547.02,5543.67,5543.68,600.0,5537.5518,5537.5518,5534.2075,5534.2175,600.0
2025-06-04 13:00:00,5545.45,5545.45,5544.26,5544.26,200.0,5535.9844,5535.9844,5534.7965,5534.7965,200.0
2025-06-04 13:05:00,5544.26,5544.26,5544.26,5544.26,0.0,5534.7965,5534.7965,5534.7965,5534.7965,0.0
2025-06-04 13:10:00,5543.92,5543.92,5543.92,5543.92,100.0,5534.457,5534.457,5534.457,5534.457,100.0
2025-06-04 13:15:00,5546.49,5546.49,5546.48,5546.49,100.0,5537.0227,5537.0227,5537.0127,5537.0227,100.0
2025-06-04 13:20:00,5548.78,5548.79,5548.78,5548.78,100.0,5539.3088,5539.3187,5539.3088,5539.3088,100.0
2025-06-04 13:25:00,5554.11,5554.41,5548.78,5548.78,700.0,5544.6297,5544.9291,5539.3088,5539.3088,700.0
2025-06-04 13:30:00,5544.72,5544.72,5538.22,5538.22,600.0,5535.2557,5535.2557,5528.7668,5528.7668,600.0
2025-06-04 13:35:00,5536.94,5536.94,5530.99,5530.99,400.0,5527.489,5527.489,5521.5491,5521.5491,400.0
2025-06-04 13:40:00,5530.62,5531.66,5523.24,5530.97,1987.0,5521.1797,5522.218,5513.8123,5521.5292,1987.0
2025-06-04 13:45:00,5531.61,5533.26,5531.61,5533.03,700.0,5522.1681,5523.8152,5522.1681,5523.5856,700.0
2025-06-04 13:50:00,5532.35,5537.23,5532.27,5535.64,800.0,5522.9068,5527.7785,5522.8269,5526.1912,800.0
2025-06-04 13:55:00,5535.64,5535.64,5535.64,5535.64,0.0,5526.1912,5526.1912,5526.1912,5526.1912,0.0
2025-06-04 14:00:00,5546.05,5555.0,5546.05,5555.0,264.0,5536.5834,5545.5181,5536.5834,5545.5181,264.0
2025-06-04 14:05:00,5538.35,5538.35,5538.35,5538.35,100.0,5528.8966,5528.8966,5528.8966,5528.8966,100.0
2025-06-04 14:10:00,5545.61,5545.61,5545.6,5545.61,100.0,5536.1442,5536.1442,5536.1342,5536.1442,100.0
2025-06-04 14:15:00,5545.61,5545.61,5545.61,5545.61,0.0,5536.1442,5536.1442,5536.1442,5536.1442,0.0
2025-06-04 14:20:00,5544.27,5547.07,5544.27,5547.07,444.0,5534.8065,5537.6017,5534.8065,5537.6017,444.0
2025-06-04 14:25:00,5546.84,5546.84,5546.83,5546.84,100.0,5537.3721,5537.3721,5537.3621,5537.3721,100.0
2025-06-04 14:30:00,5546.41,5546.41,5546.4,5546.41,100.0,5536.9428,5536.9428,5536.9328,5536.9428,100.0
2025-06-04 14:35:00,5549.07,5549.07,5549.06,5549.07,500.0,5539.5983,5539.5983,5539.5883,5539.5983,500.0
2025-06-04 14:40:00,5541.14,5541.14,5541.13,5541.14,100.0,5531.6818,5531.6818,5531.6718,5531.6818,100.0
2025-06-04 14:45:00,5548.97,5548.98,5548.97,5548.97,100.0,5539.4984,5539.5084,5539.4984,5539.4984,100.0
2025-06-04 14:50:00,5544.74,5544.74,5541.0,5543.13,300.0,5535.2756,5535.2756,5531.542,5533.6684,300.0
2025-06-04 14:55:00,5543.13,5543.13,5543.13,5543.13,0.0,5533.6684,5533.6684,5533.6684,5533.6684,0.0
2025-06-04 15:00:00,5543.13,5543.13,5543.13,5543.13,0.0,5533.6684,5533.6684,5533.6684,5533.6684,0.0
2025-06-04 15:05:00,5549.99,5551.55,5549.99,5550.62,400.0,5540.5167,5542.074,5540.5167,5541.1456,400.0
2025-06-04 15:10:00,5548.54,5548.54,5548.54,5548.54,100.0,5539.0692,5539.0692,5539.0692,5539.0692,100.0
2025-06-04 15:15:00,5553.0,5553.0,5553.0,5553.0,299.0,5543.5215,5543.5215,5543.5215,5543.5215,299.0
2025-06-04 15:20:00,5553.98,5553.98,5550.56,5550.56,200.0,5544.4999,5544.4999,5541.0857,5541.0857,200.0
2025-06-04 15:25:00,5555.0,5560.12,5554.75,5560.12,1100.0,5545.5181,5550.6294,5545.2686,5550.6294,1100.0
2025-06-04 15:30:00,5557.09,5557.09,5555.63,5555.65,400.0,5547.6046,5547.6046,5546.1471,5546.167,400.0
2025-06-04 15:35:00,5552.86,5552.86,5545.51,5545.52,300.0,5543.3818,5543.3818,5536.0443,5536.0543,300.0
2025-06-04 15:40:00,5546.11,5558.0,5543.63,5550.5,1946.0,5536.6433,5548.513,5534.1675,5541.0258,1946.0
2025-06-04 15:45:00,5552.62,5552.62,5552.59,5552.6,200.0,5543.1422,5543.1422,5543.1122,5543.1222,200.0
2025-06-04 15:50:00,5550.9,5550.9,5549.97,5549.97,400.0,5541.4251,5541.4251,5540.4967,5540.4967,400.0
2025-06-04 15:55:00,5549.46,5556.58,5549.46,5551.0,4193.0,5539.9876,5547.0954,5539.9876,5541.525,4193.0
2025-06-05 09:30:00,5575.0,5589.39,5550.0,5589.39,4085.0,5565.484,5579.8494,5540.5267,5579.8494,4085.0
2025-06-05 09:35:00,5589.39,5589.39,5589.39,5589.39,0.0,5579.8494,5579.8494,5579.8494,5579.8494,0.0
2025-06-05 09:40:00,5585.11,5585.67,5568.0,5568.0,500.0,5575.5767,5576.1358,5558.4959,5558.4959,500.0
2025-06-05 09:45:00,5569.77,5578.12,5569.77,5578.12,300.0,5560.2629,5568.5987,5560.2629,5568.5987,300.0
2025-06-05 09:50:00,5578.12,5578.12,5578.12,5578.12,0.0,5568.5987,5568.5987,5568.5987,5568.5987,0.0
2025-06-05 09:55:00,5595.18,5598.22,5593.46,5598.22,400.0,5585.6296,5588.6644,5583.9125,5588.6644,400.0
2025-06-05 10:00:00,5598.22,5598.22,5596.06,5596.06,1200.0,5588.6644,5588.6644,5586.508,5586.508,1200.0
2025-06-05 10:05:00,5603.3,5603.3,5599.9,5599.91,613.0,5593.7357,5593.7357,5590.3415,5590.3515,613.0
2025-06-05 10:10:00,5599.4,5600.0,5598.19,5600.0,625.0,5589.8423,5590.4413,5588.6344,5590.4413,625.0
2025-06-05 10:15:00,5598.76,5598.76,5598.74,5598.75,400.0,5589.2034,5589.2034,5589.1835,5589.1935,400.0
2025-06-05 10:20:00,5594.65,5608.23,5594.65,5608.23,400.0,5585.1005,5598.6573,5585.1005,5598.6573,400.0
2025-06-05 10:25:00,5611.0,5611.0,5611.0,5611.0,250.0,5601.4225,5601.4225,5601.4225,5601.4225,250.0
2025-06-05 10:30:00,5600.89,5601.0,5598.8,5599.65,2940.0,5591.3298,5591.4396,5589.2434,5590.0919,2940.0
2025-06-05 10:35:00,5599.65,5600.16,5599.0,5599.0,562.0,5590.0919,5590.6011,5589.443,5589.443,562.0
2025-06-05 10:40:00,5602.33,5607.05,5602.33,5607.05,300.0,5592.7673,5597.4793,5592.7673,5597.4793,300.0
2025-06-05 10:45:00,5597.34,5616.03,5597.33,5616.03,810.0,5587.7859,5606.444,5587.7759,5606.444,810.0
2025-06-05 10:50:00,5616.03,5616.03,5616.03,5616.03,0.0,5606.444,5606.444,5606.444,5606.444,0.0
2025-06-05 10:55:00,5605.62,5605.63,5605.62,5605.62,130.0,5596.0517,5596.0617,5596.0517,5596.0517,130.0
2025-06-05 11:00:00,5597.6,5607.97,5597.09,5597.93,903.0,5588.0454,5598.3977,5587.5363,5588.3749,903.0
2025-06-05 11:05:00,5597.93,5597.93,5597.93,5597.93,0.0,5588.3749,5588.3749,5588.3749,5588.3749,0.0
2025-06-05 11:10:00,5597.9,5597.9,5597.9,5597.9,100.0,5588.3449,5588.3449,5588.3449,5588.3449,100.0
2025-06-05 11:15:00,5600.0,5607.98,5598.29,5607.98,600.0,5590.4413,5598.4077,5588.7342,5598.4077,600.0
2025-06-05 11:20:00,5607.76,5607.76,5607.76,5607.76,100.0,5598.1881,5598.1881,5598.1881,5598.1881,100.0
2025-06-05 11:25:00,5607.76,5607.76,5607.76,5607.76,0.0,5598.1881,5598.1881,5598.1881,5598.1881,0.0
2025-06-05 11:30:00,5607.76,5607.76,5607.76,5607.76,0.0,5598.1881,5598.1881,5598.1881,5598.1881,0.0
2025-06-05 11:35:00,5607.76,5607.76,5607.76,5607.76,0.0,5598.1881,5598.1881,5598.1881,5598.1881,0.0
2025-06-05 11:40:00,5611.17,5617.68,5611.17,5617.68,1008.0,5601.5923,5608.0911,5601.5923,5608.0911,1008.0
2025-06-05 11:45:00,5617.68,5617.68,5617.68,5617.68,0.0,5608.0911,5608.0911,5608.0911,5608.0911,0.0
2025-06-05 11:50:00,5617.75,5617.75,5617.75,5617.75,100.0,5608.161,5608.161,5608.161,5608.161,100.0
2025-06-05 11:55:00,5617.75,5617.75,5617.75,5617.75,0.0,5608.161,5608.161,5608.161,5608.161,0.0
2025-06-05 12:00:00,5617.75,5617.75,5617.75,5617.75,0.0,5608.161,5608.161,5608.161,5608.161,0.0
2025-06-05 12:05:00,5630.91,5630.92,5630.71,5630.72,950.0,5621.2986,5621.3085,5621.0989,5621.1089,950.0
2025-06-05 12:10:00,5630.91,5630.97,5630.91,5630.97,400.0,5621.2986,5621.3585,5621.2986,5621.3585,400.0
2025-06-05 12:15:00,5631.7,5635.75,5622.06,5635.75,446.0,5622.0872,5626.1303,5612.4637,5626.1303,446.0
2025-06-05 12:20:00,5639.44,5639.44,5639.43,5639.44,677.0,5629.814,5629.814,5629.804,5629.814,677.0
2025-06-05 12:25:00,5639.44,5639.44,5639.44,5639.44,0.0,5629.814,5629.814,5629.814,5629.814,0.0
2025-06-05 12:30:00,5632.15,5632.15,5630.65,5630.65,200.0,5622.5364,5622.5364,5621.039,5621.039,200.0
2025-06-05 12:35:00,5631.15,5631.15,5628.06,5628.06,600.0,5621.5382,5621.5382,5618.4534,5618.4534,600.0
2025-06-05 12:40:00,5628.47,5628.47,5628.47,5628.47,100.0,5618.8627,5618.8627,5618.8627,5618.8627,100.0
2025-06-05 12:45:00,5606.92,5606.92,5606.92,5606.92,100.0,5597.3495,5597.3495,5597.3495,5597.3495,100.0
2025-06-05 12:50:00,5606.92,5606.92,5606.92,5606.92,0.0,5597.3495,5597.3495,5597.3495,5597.3495,0.0
2025-06-05 12:55:00,5606.92,5606.92,5606.92,5606.92,0.0,5597.3495,5597.3495,5597.3495,5597.3495,0.0
2025-06-05 13:00:00,5597.13,5597.13,5597.12,5597.13,100.0,5587.5762,5587.5762,5587.5662,5587.5762,100.0
2025-06-05 13:05:00,5597.13,5597.13,5597.13,5597.13,0.0,5587.5762,5587.5762,5587.5762,5587.5762,0.0
2025-06-05 13:10:00,5610.91,5624.85,5610.91,5624.85,400.0,5601.3327,5615.2489,5601.3327,5615.2489,400.0
2025-06-05 13:15:00,5624.93,5626.98,5620.8,5621.8,600.0,5615.3288,5617.3753,5611.2058,5612.2041,600.0
2025-06-05 13:20:00,5626.7,5626.7,5626.7,5626.7,100.0,5617.0957,5617.0957,5617.0957,5617.0957,100.0
2025-06-05 13:25:00,5626.63,5639.7,5626.63,5639.7,400.0,5617.0259,5630.0736,5617.0259,5630.0736,400.0
2025-06-05 13:30:00,5626.3,5626.3,5626.3,5626.3,100.0,5616.6964,5616.6964,5616.6964,5616.6964,100.0
2025-06-05 13:35:00,5622.31,5622.31,5622.3,5622.31,100.0,5612.7132,5612.7132,5612.7033,5612.7132,100.0
2025-06-05 13:40:00,5614.23,5626.17,5614.22,5626.17,583.0,5604.647,5616.5667,5604.6371,5616.5667,583.0
2025-06-05 13:45:00,5622.3,5622.3,5617.95,5618.91,400.0,5612.7033,5612.7033,5608.3607,5609.319,400.0
2025-06-05 13:50:00,5619.73,5619.73,5618.15,5618.15,200.0,5610.1376,5610.1376,5608.5603,5608.5603,200.0
2025-06-05 13:55:00,5610.35,5610.35,5610.35,5610.35,100.0,5600.7737,5600.7737,5600.7737,5600.7737,100.0
2025-06-05 14:00:00,5606.3,5610.94,5606.29,5610.94,200.0,5596.7306,5601.3627,5596.7206,5601.3627,200.0
2025-06-05 14:05:00,5602.07,5602.07,5598.58,5598.58,1000.0,5592.5078,5592.5078,5589.0237,5589.0237,1000.0
2025-06-05 14:10:00,5596.81,5596.81,5596.81,5596.81,100.0,5587.2568,5587.2568,5587.2568,5587.2568,100.0
2025-06-05 14:15:00,5587.0,5587.0,5567.67,5579.59,3400.0,5577.4635,5577.4635,5558.1665,5570.0662,3400.0
2025-06-05 14:20:00,5582.48,5585.55,5573.47,5577.75,400.0,5572.9512,5576.016,5563.9566,5568.2293,400.0
2025-06-05 14:25:00,5587.61,5587.61,5585.41,5585.41,300.0,5578.0725,5578.0725,5575.8762,5575.8762,300.0
2025-06-05 14:30:00,5585.41,5585.41,5585.41,5585.41,0.0,5575.8762,5575.8762,5575.8762,5575.8762,0.0
2025-06-05 14:35:00,5581.9,5581.9,5581.89,5581.9,100.0,5572.3722,5572.3722,5572.3622,5572.3722,100.0
2025-06-05 14:40:00,5588.53,5589.79,5588.53,5589.79,200.0,5578.9909,5580.2488,5578.9909,5580.2488,200.0
2025-06-05 14:45:00,5589.79,5589.79,5589.79,5589.79,0.0,5580.2488,5580.2488,5580.2488,5580.2488,0.0
2025-06-05 14:50:00,5585.4,5589.94,5585.4,5589.94,200.0,5575.8662,5580.3985,5575.8662,5580.3985,200.0
2025-06-05 14:55:00,5585.11,5585.47,5584.51,5585.47,300.0,5575.5767,5575.9361,5574.9778,5575.9361,300.0
2025-06-05 15:00:00,5588.15,5588.15,5584.26,5584.26,200.0,5578.6116,5578.6116,5574.7282,5574.7282,200.0
2025-06-05 15:05:00,5585.06,5585.06,5583.28,5583.28,300.0,5575.5268,5575.5268,5573.7499,5573.7499,300.0
2025-06-05 15:10:00,5580.2,5580.67,5579.84,5580.67,509.0,5570.6751,5571.1443,5570.3157,5571.1443,509.0
2025-06-05 15:15:00,5567.91,5567.91,5564.0,5564.0,300.0,5558.4061,5558.4061,5554.5028,5554.5028,300.0
2025-06-05 15:20:00,5561.65,5561.65,5560.64,5560.65,200.0,5552.1568,5552.1568,5551.1485,5551.1585,200.0
2025-06-05 15:25:00,5563.26,5577.82,5563.26,5577.82,554.0,5553.764,5568.2992,5553.764,5568.2992,554.0
2025-06-05 15:30:00,5580.0,5582.44,5580.0,5582.44,200.0,5570.4755,5572.9113,5570.4755,5572.9113,200.0
2025-06-05 15:35:00,5580.41,5584.83,5580.41,5584.83,300.0,5570.8848,5575.2972,5570.8848,5575.2972,300.0
2025-06-05 15:40:00,5585.39,5585.39,5585.38,5585.39,100.0,5575.8563,5575.8563,5575.8463,5575.8563,100.0
2025-06-05 15:45:00,5586.03,5588.62,5582.8,5588.62,1265.0,5576.4952,5579.0807,5573.2707,5579.0807,1265.0
2025-06-05 15:50:00,5585.39,5585.39,5572.7,5579.02,1239.0,5575.8563,5575.8563,5563.1879,5569.4971,1239.0
2025-06-05 15:55:00,5577.53,5577.53,5566.96,5576.47,2650.0,5568.0097,5568.0097,5557.4577,5566.9515,2650.0
2025-06-06 09:30:00,5615.56,5615.56,5571.0,5571.0,1800.0,5615.56,5615.56,5571.0,5571.0,1800.0
2025-06-06 09:35:00,5583.85,5583.85,5553.78,5553.78,200.0,5583.85,5583.85,5553.78,5553.78,200.0
2025-06-06 09:40:00,5575.84,5575.84,5575.84,5575.84,178.0,5575.84,5575.84,5575.84,5575.84,178.0
2025-06-06 09:45:00,5576.77,5576.77,5574.56,5574.56,420.0,5576.77,5576.77,5574.56,5574.56,420.0
2025-06-06 09:50:00,5563.01,5581.25,5563.01,5581.25,300.0,5563.01,5581.25,5563.01,5581.25,300.0
2025-06-06 09:55:00,5573.64,5573.65,5573.64,5573.64,100.0,5573.64,5573.65,5573.64,5573.64,100.0
2025-06-06 10:00:00,5573.64,5573.64,5573.64,5573.64,0.0,5573.64,5573.64,5573.64,5573.64,0.0
2025-06-06 10:05:00,5591.98,5600.0,5591.97,5600.0,200.0,5591.98,5600.0,5591.97,5600.0,200.0
2025-06-06 10:10:00,5587.74,5587.75,5587.74,5587.74,300.0,5587.74,5587.75,5587.74,5587.74,300.0
2025-06-06 10:15:00,5583.32,5583.33,5579.34,5579.35,200.0,5583.32,5583.33,5579.34,5579.35,200.0
2025-06-06 10:20:00,5580.17,5583.09,5580.17,5583.09,200.0,5580.17,5583.09,5580.17,5583.09,200.0
2025-06-06 10:25:00,5594.2,5594.81,5585.16,5585.16,823.0,5594.2,5594.81,5585.16,5585.16,823.0
2025-06-06 10:30:00,5585.16,5588.49,5579.71,5580.04,2472.0,5585.16,5588.49,5579.71,5580.04,2472.0
2025-06-06 10:35:00,5583.13,5584.79,5583.12,5584.78,200.0,5583.13,5584.79,5583.12,5584.78,200.0
2025-06-06 10:40:00,5584.78,5587.55,5584.78,5586.02,454.0,5584.78,5587.55,5584.78,5586.02,454.0
2025-06-06 10:45:00,5585.57,5594.82,5585.57,5594.82,600.0,5585.57,5594.82,5585.57,5594.82,600.0
2025-06-06 10:50:00,5588.87,5588.87,5588.86,5588.87,100.0,5588.87,5588.87,5588.86,5588.87,100.0
2025-06-06 10:55:00,5589.13,5589.13,5589.12,5589.13,100.0,5589.13,5589.13,5589.12,5589.13,100.0
2025-06-06 11:00:00,5589.13,5589.13,5589.13,5589.13,0.0,5589.13,5589.13,5589.13,5589.13,0.0
2025-06-06 11:05:00,5600.0,5600.0,5595.0,5595.0,650.0,5600.0,5600.0,5595.0,5595.0,650.0
2025-06-06 11:10:00,5595.0,5595.0,5590.0,5590.0,220.0,5595.0,5595.0,5590.0,5590.0,220.0
2025-06-06 11:15:00,5588.24,5590.48,5585.0,5585.01,500.0,5588.24,5590.48,5585.0,5585.01,500.0
2025-06-06 11:20:00,5585.01,5587.74,5577.74,5580.49,1883.0,5585.01,5587.74,5577.74,5580.49,1883.0
2025-06-06 11:25:00,5575.01,5577.83,5575.01,5577.83,300.0,5575.01,5577.83,5575.01,5577.83,300.0
2025-06-06 11:30:00,5576.53,5576.53,5576.53,5576.53,539.0,5576.53,5576.53,5576.53,5576.53,539.0
2025-06-06 11:35:00,5583.06,5583.06,5583.06,5583.06,300.0,5583.06,5583.06,5583.06,5583.06,300.0
2025-06-06 11:40:00,5583.06,5583.06,5583.06,5583.06,0.0,5583.06,5583.06,5583.06,5583.06,0.0
2025-06-06 11:45:00,5600.0,5604.11,5595.76,5595.77,318.0,5600.0,5604.11,5595.76,5595.77,318.0
2025-06-06 11:50:00,5595.77,5595.77,5595.77,5595.77,0.0,5595.77,5595.77,5595.77,5595.77,0.0
2025-06-06 11:55:00,5607.82,5607.82,5607.82,5607.82,100.0,5607.82,5607.82,5607.82,5607.82,100.0
2025-06-06 12:00:00,5607.82,5607.82,5607.82,5607.82,0.0,5607.82,5607.82,5607.82,5607.82,0.0
2025-06-06 12:05:00,5607.82,5607.82,5607.82,5607.82,0.0,5607.82,5607.82,5607.82,5607.82,0.0
2025-06-06 12:10:00,5607.82,5607.82,5607.82,5607.82,0.0,5607.82,5607.82,5607.82,5607.82,0.0
2025-06-06 12:15:00,5601.93,5601.94,5601.93,5601.93,111.0,5601.93,5601.94,5601.93,5601.93,111.0
2025-06-06 12:20:00,5601.83,5603.75,5597.18,5597.18,400.0,5601.83,5603.75,5597.18,5597.18,400.0
2025-06-06 12:25:00,5597.38,5598.71,5597.38,5598.12,661.0,5597.38,5598.71,5597.38,5598.12,661.0
2025-06-06 12:30:00,5598.71,5599.0,5597.55,5599.0,500.0,5598.71,5599.0,5597.55,5599.0,500.0
2025-06-06 12:35:00,5599.0,5599.0,5599.0,5599.0,0.0,5599.0,5599.0,5599.0,5599.0,0.0
2025-06-06 12:40:00,5598.7,5598.7,5593.25,5593.25,400.0,5598.7,5598.7,5593.25,5593.25,400.0
2025-06-06 12:45:00,5593.25,5593.25,5593.25,5593.25,0.0,5593.25,5593.25,5593.25,5593.25,0.0
2025-06-06 12:50:00,5593.25,5593.25,5593.25,5593.25,0.0,5593.25,5593.25,5593.25,5593.25,0.0
2025-06-06 12:55:00,5593.25,5593.25,5593.25,5593.25,0.0,5593.25,5593.25,5593.25,5593.25,0.0
2025-06-06 13:00:00,5593.25,5593.25,5593.25,5593.25,0.0,5593.25,5593.25,5593.25,5593.25,0.0
2025-06-06 13:05:00,5593.25,5593.25,5593.25,5593.25,0.0,5593.25,5593.25,5593.25,5593.25,0.0
2025-06-06 13:10:00,5587.7,5587.7,5584.69,5584.69,500.0,5587.7,5587.7,5584.69,5584.69,500.0
2025-06-06 13:15:00,5581.46,5581.46,5581.46,5581.46,100.0,5581.46,5581.46,5581.46,5581.46,100.0
2025-06-06 13:20:00,5581.46,5581.46,5581.46,5581.46,0.0,5581.46,5581.46,5581.46,5581.46,0.0
2025-06-06 13:25:00,5581.46,5581.46,5581.46,5581.46,0.0,5581.46,5581.46,5581.46,5581.46,0.0
2025-06-06 13:30:00,5599.05,5599.38,5596.55,5596.55,400.0,5599.05,5599.38,5596.55,5596.55,400.0
2025-06-06 13:35:00,5613.92,5613.93,5613.92,5613.92,146.0,5613.92,5613.93,5613.92,5613.92,146.0
2025-06-06 13:40:00,5613.92,5613.92,5613.92,5613.92,0.0,5613.92,5613.92,5613.92,5613.92,0.0
2025-06-06 13:45:00,5613.92,5613.92,5613.92,5613.92,0.0,5613.92,5613.92,5613.92,5613.92,0.0
2025-06-06 13:50:00,5613.92,5613.92,5613.92,5613.92,0.0,5613.92,5613.92,5613.92,5613.92,0.0
2025-06-06 13:55:00,5602.5,5614.0,5602.5,5614.0,400.0,5602.5,5614.0,5602.5,5614.0,400.0
2025-06-06 14:00:00,5614.0,5614.0,5614.0,5614.0,0.0,5614.0,5614.0,5614.0,5614.0,0.0
2025-06-06 14:05:00,5612.93,5612.93,5612.92,5612.93,200.0,5612.93,5612.93,5612.92,5612.93,200.0
2025-06-06 14:10:00,5621.18,5621.18,5621.18,5621.18,100.0,5621.18,5621.18,5621.18,5621.18,100.0
2025-06-06 14:15:00,5623.39,5623.39,5623.39,5623.39,100.0,5623.39,5623.39,5623.39,5623.39,100.0
2025-06-06 14:20:00,5627.75,5628.74,5621.46,5627.75,1380.0,5627.75,5628.74,5621.46,5627.75,1380.0
2025-06-06 14:25:00,5625.22,5625.22,5625.22,5625.22,100.0,5625.22,5625.22,5625.22,5625.22,100.0
2025-06-06 14:30:00,5627.67,5627.67,5627.67,5627.67,100.0,5627.67,5627.67,5627.67,5627.67,100.0
2025-06-06 14:35:00,5631.34,5631.34,5631.34,5631.34,100.0,5631.34,5631.34,5631.34,5631.34,100.0
2025-06-06 14:40:00,5631.34,5631.34,5631.34,5631.34,0.0,5631.34,5631.34,5631.34,5631.34,0.0
2025-06-06 14:45:00,5623.39,5623.39,5620.48,5620.48,300.0,5623.39,5623.39,5620.48,5620.48,300.0
2025-06-06 14:50:00,5623.74,5623.74,5623.74,5623.74,100.0,5623.74,5623.74,5623.74,5623.74,100.0
2025-06-06 14:55:00,5623.74,5623.74,5623.74,5623.74,0.0,5623.74,5623.74,5623.74,5623.74,0.0
2025-06-06 15:00:00,5620.94,5620.94,5620.94,5620.94,100.0,5620.94,5620.94,5620.94,5620.94,100.0
2025-06-06 15:05:00,5629.11,5629.11,5619.95,5619.95,500.0,5629.11,5629.11,5619.95,5619.95,500.0
2025-06-06 15:10:00,5619.33,5622.06,5616.44,5616.44,800.0,5619.33,5622.06,5616.44,5616.44,800.0
2025-06-06 15:15:00,5616.44,5616.44,5616.44,5616.44,0.0,5616.44,5616.44,5616.44,5616.44,0.0
2025-06-06 15:20:00,5617.59,5617.59,5617.59,5617.59,200.0,5617.59,5617.59,5617.59,5617.59,200.0
2025-06-06 15:25:00,5616.7,5620.66,5615.06,5616.76,1963.0,5616.7,5620.66,5615.06,5616.76,1963.0
2025-06-06 15:30:00,5620.66,5621.09,5620.66,5621.09,600.0,5620.66,5621.09,5620.66,5621.09,600.0
2025-06-06 15:35:00,5619.02,5619.02,5619.01,5619.02,100.0,5619.02,5619.02,5619.01,5619.02,100.0
2025-06-06 15:40:00,5615.15,5615.89,5607.68,5607.68,400.0,5615.15,5615.89,5607.68,5607.68,400.0
2025-06-06 15:45:00,5616.89,5620.58,5613.98,5613.99,300.0,5616.89,5620.58,5613.98,5613.99,300.0
2025-06-06 15:50:00,5615.24,5615.25,5602.95,5613.54,2824.0,5615.24,5615.25,5602.95,5613.54,2824.0
2025-06-06 15:55:00,5614.5,5621.88,5609.45,5610.55,3365.0,5614.5,5621.88,5609.45,5610.55,3365.0
2025-06-09 09:30:00,5601.2,5601.2,5569.75,5582.28,3404.0,5601.2,5601.2,5569.75,5582.28,3404.0
2025-06-09 09:35:00,5577.31,5577.31,5577.3,5577.31,100.0,5577.31,5577.31,5577.3,5577.31,100.0
2025-06-09 09:40:00,5605.48,5606.01,5602.0,5602.0,400.0,5605.48,5606.01,5602.0,5602.0,400.0
2025-06-09 09:45:00,5614.61,5623.62,5613.94,5613.95,705.0,5614.61,5623.62,5613.94,5613.95,705.0
2025-06-09 09:50:00,5608.76,5610.76,5589.16,5589.16,400.0,5608.76,5610.76,5589.16,5589.16,400.0
2025-06-09 09:55:00,5595.55,5603.7,5595.55,5603.18,400.0,5595.55,5603.7,5595.55,5603.18,400.0
2025-06-09 10:00:00,5602.32,5604.93,5585.28,5585.28,2400.0,5602.32,5604.93,5585.28,5585.28,2400.0
2025-06-09 10:05:00,5573.92,5591.64,5573.92,5587.56,400.0,5573.92,5591.64,5573.92,5587.56,400.0
2025-06-09 10:10:00,5573.45,5582.31,5573.12,5581.22,613.0,5573.45,5582.31,5573.12,5581.22,613.0
2025-06-09 10:15:00,5581.37,5581.37,5581.32,5581.32,200.0,5581.37,5581.37,5581.32,5581.32,200.0
2025-06-09 10:20:00,5581.32,5581.32,5581.32,5581.32,0.0,5581.32,5581.32,5581.32,5581.32,0.0
2025-06-09 10:25:00,5583.35,5583.35,5583.35,5583.35,100.0,5583.35,5583.35,5583.35,5583.35,100.0
2025-06-09 10:30:00,5582.82,5582.82,5581.21,5581.21,900.0,5582.82,5582.82,5581.21,5581.21,900.0
2025-06-09 10:35:00,5581.21,5581.21,5581.21,5581.21,0.0,5581.21,5581.21,5581.21,5581.21,0.0
2025-06-09 10:40:00,5549.74,5549.75,5549.74,5549.74,100.0,5549.74,5549.75,5549.74,5549.74,100.0
2025-06-09 10:45:00,5562.52,5563.84,5556.69,5556.69,800.0,5562.52,5563.84,5556.69,5556.69,800.0
2025-06-09 10:50:00,5563.71,5565.17,5562.08,5562.08,500.0,5563.71,5565.17,5562.08,5562.08,500.0
2025-06-09 10:55:00,5571.79,5571.79,5569.94,5569.94,700.0,5571.79,5571.79,5569.94,5569.94,700.0
2025-06-09 11:00:00,5573.38,5573.38,5573.38,5573.38,100.0,5573.38,5573.38,5573.38,5573.38,100.0
2025-06-09 11:05:00,5566.27,5566.27,5539.8,5539.8,1000.0,5566.27,5566.27,5539.8,5539.8,1000.0
2025-06-09 11:10:00,5547.46,5548.0,5536.96,5536.96,300.0,5547.46,5548.0,5536.96,5536.96,300.0
2025-06-09 11:15:00,5535.4,5555.1,5535.4,5555.1,803.0,5535.4,5555.1,5535.4,5555.1,803.0
2025-06-09 11:20:00,5564.99,5564.99,5553.89,5553.9,300.0,5564.99,5564.99,5553.89,5553.9,300.0
2025-06-09 11:25:00,5553.9,5553.9,5553.9,5553.9,0.0,5553.9,5553.9,5553.9,5553.9,0.0
2025-06-09 11:30:00,5560.18,5565.38,5560.18,5565.38,300.0,5560.18,5565.38,5560.18,5565.38,300.0
2025-06-09 11:35:00,5560.13,5560.13,5558.0,5558.0,300.0,5560.13,5560.13,5558.0,5558.0,300.0
2025-06-09 11:40:00,5549.19,5549.19,5549.19,5549.19,200.0,5549.19,5549.19,5549.19,5549.19,200.0
2025-06-09 11:45:00,5554.1,5554.1,5545.49,5545.49,700.0,5554.1,5554.1,5545.49,5545.49,700.0
2025-06-09 11:50:00,5548.28,5548.95,5546.21,5548.82,540.0,5548.28,5548.95,5546.21,5548.82,540.0
2025-06-09 11:55:00,5552.76,5552.76,5552.75,5552.76,100.0,5552.76,5552.76,5552.75,5552.76,100.0
2025-06-09 12:00:00,5566.1,5567.99,5566.1,5567.99,300.0,5566.1,5567.99,5566.1,5567.99,300.0
2025-06-09 12:05:00,5567.5,5567.5,5567.5,5567.5,100.0,5567.5,5567.5,5567.5,5567.5,100.0
2025-06-09 12:10:00,5567.5,5567.5,5567.5,5567.5,0.0,5567.5,5567.5,5567.5,5567.5,0.0
2025-06-09 12:15:00,5567.5,5567.5,5567.5,5567.5,0.0,5567.5,5567.5,5567.5,5567.5,0.0
2025-06-09 12:20:00,5567.5,5567.5,5567.5,5567.5,0.0,5567.5,5567.5,5567.5,5567.5,0.0
2025-06-09 12:25:00,5567.5,5567.5,5567.5,5567.5,0.0,5567.5,5567.5,5567.5,5567.5,0.0
2025-06-09 12:30:00,5567.5,5567.5,5567.5,5567.5,0.0,5567.5,5567.5,5567.5,5567.5,0.0
2025-06-09 12:35:00,5565.05,5565.05,5565.04,5565.05,200.0,5565.05,5565.05,5565.04,5565.05,200.0
2025-06-09 12:40:00,5571.63,5575.25,5562.81,5562.81,694.0,5571.63,5575.25,5562.81,5562.81,694.0
2025-06-09 12:45:00,5562.81,5562.81,5562.81,5562.81,0.0,5562.81,5562.81,5562.81,5562.81,0.0
2025-06-09 12:50:00,5562.81,5562.81,5562.81,5562.81,0.0,5562.81,5562.81,5562.81,5562.81,0.0
2025-06-09 12:55:00,5569.88,5570.39,5569.88,5570.39,300.0,5569.88,5570.39,5569.88,5570.39,300.0
2025-06-09 13:00:00,5570.39,5570.39,5570.39,5570.39,0.0,5570.39,5570.39,5570.39,5570.39,0.0
2025-06-09 13:05:00,5570.39,5570.39,5570.39,5570.39,0.0,5570.39,5570.39,5570.39,5570.39,0.0
2025-06-09 13:10:00,5570.39,5570.39,5570.39,5570.39,0.0,5570.39,5570.39,5570.39,5570.39,0.0
2025-06-09 13:15:00,5554.9,5554.9,5554.9,5554.9,100.0,5554.9,5554.9,5554.9,5554.9,100.0
2025-06-09 13:20:00,5554.9,5554.9,5554.9,5554.9,0.0,5554.9,5554.9,5554.9,5554.9,0.0
2025-06-09 13:25:00,5558.01,5560.5,5557.26,5558.01,410.0,5558.01,5560.5,5557.26,5558.01,410.0
2025-06-09 13:30:00,5557.66,5563.0,5557.66,5563.0,400.0,5557.66,5563.0,5557.66,5563.0,400.0
2025-06-09 13:35:00,5573.0,5573.0,5573.0,5573.0,100.0,5573.0,5573.0,5573.0,5573.0,100.0
2025-06-09 13:40:00,5573.0,5573.0,5573.0,5573.0,0.0,5573.0,5573.0,5573.0,5573.0,0.0
2025-06-09 13:45:00,5573.0,5573.0,5573.0,5573.0,0.0,5573.0,5573.0,5573.0,5573.0,0.0
2025-06-09 13:50:00,5573.0,5573.0,5573.0,5573.0,0.0,5573.0,5573.0,5573.0,5573.0,0.0
2025-06-09 13:55:00,5573.0,5573.0,5573.0,5573.0,0.0,5573.0,5573.0,5573.0,5573.0,0.0
2025-06-09 14:00:00,5573.0,5573.0,5573.0,5573.0,0.0,5573.0,5573.0,5573.0,5573.0,0.0
2025-06-09 14:05:00,5573.0,5573.0,5572.88,5572.89,200.0,5573.0,5573.0,5572.88,5572.89,200.0
2025-06-09 14:10:00,5569.73,5569.73,5567.59,5567.6,306.0,5569.73,5569.73,5567.59,5567.6,306.0
2025-06-09 14:15:00,5567.6,5567.6,5567.6,5567.6,0.0,5567.6,5567.6,5567.6,5567.6,0.0
2025-06-09 14:20:00,5565.01,5565.01,5565.0,5565.01,100.0,5565.01,5565.01,5565.0,5565.01,100.0
2025-06-09 14:25:00,5565.01,5565.01,5565.01,5565.01,0.0,5565.01,5565.01,5565.01,5565.01,0.0
2025-06-09 14:30:00,5560.49,5562.93,5560.49,5562.93,200.0,5560.49,5562.93,5560.49,5562.93,200.0
2025-06-09 14:35:00,5560.02,5560.02,5555.64,5559.67,500.0,5560.02,5560.02,5555.64,5559.67,500.0
2025-06-09 14:40:00,5552.31,5552.31,5552.31,5552.31,100.0,5552.31,5552.31,5552.31,5552.31,100.0
2025-06-09 14:45:00,5552.98,5552.98,5552.98,5552.98,100.0,5552.98,5552.98,5552.98,5552.98,100.0
2025-06-09 14:50:00,5552.98,5552.98,5552.98,5552.98,0.0,5552.98,5552.98,5552.98,5552.98,0.0
2025-06-09 14:55:00,5552.98,5552.98,5552.98,5552.98,0.0,5552.98,5552.98,5552.98,5552.98,0.0
2025-06-09 15:00:00,5552.98,5552.98,5552.98,5552.98,0.0,5552.98,5552.98,5552.98,5552.98,0.0
2025-06-09 15:05:00,5552.98,5552.98,5552.98,5552.98,0.0,5552.98,5552.98,5552.98,5552.98,0.0
2025-06-09 15:10:00,5554.6,5554.6,5554.6,5554.6,100.0,5554.6,5554.6,5554.6,5554.6,100.0
2025-06-09 15:15:00,5550.2,5564.3,5550.2,5558.38,703.0,5550.2,5564.3,5550.2,5558.38,703.0
2025-06-09 15:20:00,5558.38,5558.38,5558.38,5558.38,0.0,5558.38,5558.38,5558.38,5558.38,0.0
2025-06-09 15:25:00,5554.17,5554.17,5552.3,5552.31,300.0,5554.17,5554.17,5552.3,5552.31,300.0
2025-06-09 15:30:00,5552.01,5552.66,5552.01,5552.66,200.0,5552.01,5552.66,5552.01,5552.66,200.0
2025-06-09 15:35:00,5555.57,5558.14,5538.95,5551.94,402.0,5555.57,5558.14,5538.95,5551.94,402.0
2025-06-09 15:40:00,5552.56,5552.56,5552.56,5552.56,100.0,5552.56,5552.56,5552.56,5552.56,100.0
2025-06-09 15:45:00,5547.91,5551.53,5547.91,5550.48,600.0,5547.91,5551.53,5547.91,5550.48,600.0
2025-06-09 15:50:00,5557.95,5557.95,5550.3,5550.31,300.0,5557.95,5557.95,5550.3,5550.31,300.0
2025-06-09 15:55:00,5543.53,5543.53,5528.45,5528.45,2678.0,5543.53,5543.53,5528.45,5528.45,2678.0
2025-06-10 09:30:00,5529.95,5546.13,5515.0,5531.95,4662.0,5529.95,5546.13,5515.0,5531.95,4662.0
2025-06-10 09:35:00,5532.5,5532.5,5530.0,5530.0,300.0,5532.5,5532.5,5530.0,5530.0,300.0
2025-06-10 09:40:00,5540.52,5540.52,5540.52,5540.52,200.0,5540.52,5540.52,5540.52,5540.52,200.0
2025-06-10 09:45:00,5538.01,5538.01,5538.01,5538.01,100.0,5538.01,5538.01,5538.01,5538.01,100.0
2025-06-10 09:50:00,5538.01,5538.01,5515.0,5515.0,900.0,5538.01,5538.01,5515.0,5515.0,900.0
2025-06-10 09:55:00,5486.12,5500.16,5461.9,5493.96,6618.0,5486.12,5500.16,5461.9,5493.96,6618.0
2025-06-10 10:00:00,5498.45,5498.45,5498.45,5498.45,100.0,5498.45,5498.45,5498.45,5498.45,100.0
2025-06-10 10:05:00,5499.0,5499.0,5487.24,5487.24,480.0,5499.0,5499.0,5487.24,5487.24,480.0
2025-06-10 10:10:00,5499.03,5503.5,5499.02,5503.5,518.0,5499.03,5503.5,5499.02,5503.5,518.0
2025-06-10 10:15:00,5489.42,5489.42,5488.91,5488.91,200.0,5489.42,5489.42,5488.91,5488.91,200.0
2025-06-10 10:20:00,5488.91,5488.91,5488.91,5488.91,0.0,5488.91,5488.91,5488.91,5488.91,0.0
2025-06-10 10:25:00,5517.82,5517.83,5502.72,5502.72,1100.0,5517.82,5517.83,5502.72,5502.72,1100.0
2025-06-10 10:30:00,5488.13,5488.13,5488.13,5488.13,100.0,5488.13,5488.13,5488.13,5488.13,100.0
2025-06-10 10:35:00,5487.02,5487.02,5462.76,5469.88,700.0,5487.02,5487.02,5462.76,5469.88,700.0
2025-06-10 10:40:00,5458.78,5469.25,5458.77,5469.25,695.0,5458.78,5469.25,5458.77,5469.25,695.0
2025-06-10 10:45:00,5469.25,5469.25,5469.25,5469.25,0.0,5469.25,5469.25,5469.25,5469.25,0.0
2025-06-10 10:50:00,5469.25,5469.25,5469.25,5469.25,0.0,5469.25,5469.25,5469.25,5469.25,0.0
2025-06-10 10:55:00,5483.24,5483.24,5483.23,5483.24,100.0,5483.24,5483.24,5483.23,5483.24,100.0
2025-06-10 11:00:00,5483.39,5483.39,5470.0,5470.0,381.0,5483.39,5483.39,5470.0,5470.0,381.0
2025-06-10 11:05:00,5470.0,5470.0,5470.0,5470.0,0.0,5470.0,5470.0,5470.0,5470.0,0.0
2025-06-10 11:10:00,5479.84,5479.84,5470.0,5479.84,629.0,5479.84,5479.84,5470.0,5479.84,629.0
2025-06-10 11:15:00,5482.57,5482.57,5482.56,5482.57,100.0,5482.57,5482.57,5482.56,5482.57,100.0
2025-06-10 11:20:00,5482.57,5482.57,5455.75,5455.76,1200.0,5482.57,5482.57,5455.75,5455.76,1200.0
2025-06-10 11:25:00,5459.99,5463.34,5459.99,5463.34,300.0,5459.99,5463.34,5459.99,5463.34,300.0
2025-06-10 11:30:00,5455.0,5455.0,5440.59,5440.59,200.0,5455.0,5455.0,5440.59,5440.59,200.0
2025-06-10 11:35:00,5440.59,5456.35,5435.26,5456.35,610.0,5440.59,5456.35,5435.26,5456.35,610.0
2025-06-10 11:40:00,5456.35,5456.35,5456.35,5456.35,0.0,5456.35,5456.35,5456.35,5456.35,0.0
2025-06-10 11:45:00,5456.35,5456.35,5456.35,5456.35,0.0,5456.35,5456.35,5456.35,5456.35,0.0
2025-06-10 11:50:00,5456.35,5456.35,5456.35,5456.35,0.0,5456.35,5456.35,5456.35,5456.35,0.0
2025-06-10 11:55:00,5463.42,5463.42,5463.42,5463.42,356.0,5463.42,5463.42,5463.42,5463.42,356.0
2025-06-10 12:00:00,5463.42,5463.42,5463.42,5463.42,0.0,5463.42,5463.42,5463.42,5463.42,0.0
2025-06-10 12:05:00,5472.91,5472.91,5472.91,5472.91,100.0,5472.91,5472.91,5472.91,5472.91,100.0
2025-06-10 12:10:00,5472.91,5472.91,5472.91,5472.91,0.0,5472.91,5472.91,5472.91,5472.91,0.0
2025-06-10 12:15:00,5467.91,5472.59,5466.32,5472.59,533.0,5467.91,5472.59,5466.32,5472.59,533.0
2025-06-10 12:20:00,5472.6,5472.6,5472.59,5472.6,100.0,5472.6,5472.6,5472.59,5472.6,100.0
2025-06-10 12:25:00,5472.6,5472.6,5472.6,5472.6,0.0,5472.6,5472.6,5472.6,5472.6,0.0
2025-06-10 12:30:00,5463.81,5463.81,5463.81,5463.81,177.0,5463.81,5463.81,5463.81,5463.81,177.0
2025-06-10 12:35:00,5463.81,5463.81,5463.81,5463.81,0.0,5463.81,5463.81,5463.81,5463.81,0.0
2025-06-10 12:40:00,5464.13,5469.42,5463.59,5469.42,772.0,5464.13,5469.42,5463.59,5469.42,772.0
2025-06-10 12:45:00,5465.51,5465.51,5465.51,5465.51,487.0,5465.51,5465.51,5465.51,5465.51,487.0
2025-06-10 12:50:00,5474.34,5474.34,5474.34,5474.34,100.0,5474.34,5474.34,5474.34,5474.34,100.0
2025-06-10 12:55:00,5475.45,5483.2,5475.45,5483.2,200.0,5475.45,5483.2,5475.45,5483.2,200.0
2025-06-10 13:00:00,5474.18,5474.18,5474.17,5474.18,100.0,5474.18,5474.18,5474.17,5474.18,100.0
2025-06-10 13:05:00,5474.18,5483.8,5473.39,5473.39,300.0,5474.18,5483.8,5473.39,5473.39,300.0
2025-06-10 13:10:00,5473.39,5473.39,5473.39,5473.39,0.0,5473.39,5473.39,5473.39,5473.39,0.0
2025-06-10 13:15:00,5473.39,5473.39,5473.39,5473.39,0.0,5473.39,5473.39,5473.39,5473.39,0.0
2025-06-10 13:20:00,5465.59,5465.59,5465.59,5465.59,100.0,5465.59,5465.59,5465.59,5465.59,100.0
2025-06-10 13:25:00,5455.0,5455.0,5453.49,5453.49,587.0,5455.0,5455.0,5453.49,5453.49,587.0
2025-06-10 13:30:00,5446.87,5446.87,5446.86,5446.87,100.0,5446.87,5446.87,5446.86,5446.87,100.0
2025-06-10 13:35:00,5446.87,5446.87,5446.87,5446.87,0.0,5446.87,5446.87,5446.87,5446.87,0.0
2025-06-10 13:40:00,5446.87,5446.87,5446.87,5446.87,0.0,5446.87,5446.87,5446.87,5446.87,0.0
2025-06-10 13:45:00,5452.28,5452.28,5452.28,5452.28,100.0,5452.28,5452.28,5452.28,5452.28,100.0
2025-06-10 13:50:00,5452.28,5452.28,5452.28,5452.28,0.0,5452.28,5452.28,5452.28,5452.28,0.0
2025-06-10 13:55:00,5457.49,5457.49,5457.48,5457.49,100.0,5457.49,5457.49,5457.48,5457.49,100.0
2025-06-10 14:00:00,5445.0,5452.21,5442.24,5451.34,800.0,5445.0,5452.21,5442.24,5451.34,800.0
2025-06-10 14:05:00,5451.34,5451.34,5451.34,5451.34,0.0,5451.34,5451.34,5451.34,5451.34,0.0
2025-06-10 14:10:00,5463.66,5463.66,5463.65,5463.66,100.0,5463.66,5463.66,5463.65,5463.66,100.0
2025-06-10 14:15:00,5463.66,5463.66,5463.66,5463.66,0.0,5463.66,5463.66,5463.66,5463.66,0.0
2025-06-10 14:20:00,5463.53,5463.54,5463.53,5463.53,100.0,5463.53,5463.54,5463.53,5463.53,100.0
2025-06-10 14:25:00,5456.28,5456.28,5456.28,5456.28,100.0,5456.28,5456.28,5456.28,5456.28,100.0
2025-06-10 14:30:00,5456.28,5456.28,5456.28,5456.28,0.0,5456.28,5456.28,5456.28,5456.28,0.0
2025-06-10 14:35:00,5451.06,5451.06,5451.05,5451.06,116.0,5451.06,5451.06,5451.05,5451.06,116.0
2025-06-10 14:40:00,5458.11,5459.36,5458.11,5459.36,200.0,5458.11,5459.36,5458.11,5459.36,200.0
2025-06-10 14:45:00,5459.36,5459.36,5459.36,5459.36,0.0,5459.36,5459.36,5459.36,5459.36,0.0
2025-06-10 14:50:00,5458.62,5458.62,5458.62,5458.62,100.0,5458.62,5458.62,5458.62,5458.62,100.0
2025-06-10 14:55:00,5463.69,5471.12,5460.93,5471.12,600.0,5463.69,5471.12,5460.93,5471.12,600.0
2025-06-10 15:00:00,5472.4,5477.9,5472.4,5477.9,600.0,5472.4,5477.9,5472.4,5477.9,600.0
2025-06-10 15:05:00,5479.34,5479.34,5479.33,5479.34,100.0,5479.34,5479.34,5479.33,5479.34,100.0
2025-06-10 15:10:00,5477.9,5477.9,5477.9,5477.9,100.0,5477.9,5477.9,5477.9,5477.9,100.0
2025-06-10 15:15:00,5477.9,5477.9,5477.9,5477.9,0.0,5477.9,5477.9,5477.9,5477.9,0.0
2025-06-10 15:20:00,5475.93,5476.1,5475.93,5476.1,200.0,5475.93,5476.1,5475.93,5476.1,200.0
2025-06-10 15:25:00,5476.1,5476.1,5476.1,5476.1,0.0,5476.1,5476.1,5476.1,5476.1,0.0
2025-06-10 15:30:00,5468.92,5468.92,5468.92,5468.92,100.0,5468.92,5468.92,5468.92,5468.92,100.0
2025-06-10 15:35:00,5468.92,5468.92,5468.92,5468.92,0.0,5468.92,5468.92,5468.92,5468.92,0.0
2025-06-10 15:40:00,5456.88,5462.31,5456.87,5462.28,500.0,5456.88,5462.31,5456.87,5462.28,500.0
2025-06-10 15:45:00,5463.39,5465.74,5462.76,5465.74,355.0,5463.39,5465.74,5462.76,5465.74,355.0
2025-06-10 15:50:00,5466.36,5483.15,5466.03,5483.15,1212.0,5466.36,5483.15,5466.03,5483.15,1212.0
2025-06-10 15:55:00,5478.0,5487.38,5478.0,5483.55,2632.0,5478.0,5487.38,5478.0,5483.55,2632.0
2025-06-11 09:30:00,5488.0,5488.0,5476.9,5476.9,1368.0,5488.0,5488.0,5476.9,5476.9,1368.0
2025-06-11 09:35:00,5476.9,5476.9,5476.9,5476.9,0.0,5476.9,5476.9,5476.9,5476.9,0.0
2025-06-11 09:40:00,5474.57,5493.25,5474.56,5493.25,200.0,5474.57,5493.25,5474.56,5493.25,200.0
2025-06-11 09:45:00,5478.95,5478.96,5478.95,5478.95,122.0,5478.95,5478.96,5478.95,5478.95,122.0
2025-06-11 09:50:00,5478.91,5481.72,5478.83,5479.14,1340.0,5478.91,5481.72,5478.83,5479.14,1340.0
2025-06-11 09:55:00,5464.0,5464.0,5464.0,5464.0,100.0,5464.0,5464.0,5464.0,5464.0,100.0
2025-06-11 10:00:00,5464.0,5464.0,5464.0,5464.0,0.0,5464.0,5464.0,5464.0,5464.0,0.0
2025-06-11 10:05:00,5484.67,5485.16,5476.04,5476.04,1100.0,5484.67,5485.16,5476.04,5476.04,1100.0
2025-06-11 10:10:00,5465.02,5473.87,5463.48,5473.87,519.0,5465.02,5473.87,5463.48,5473.87,519.0
2025-06-11 10:15:00,5459.33,5467.17,5459.33,5467.17,209.0,5459.33,5467.17,5459.33,5467.17,209.0
2025-06-11 10:20:00,5483.16,5483.17,5480.2,5483.16,2035.0,5483.16,5483.17,5480.2,5483.16,2035.0
2025-06-11 10:25:00,5483.16,5483.16,5483.16,5483.16,0.0,5483.16,5483.16,5483.16,5483.16,0.0
2025-06-11 10:30:00,5471.09,5471.09,5471.09,5471.09,100.0,5471.09,5471.09,5471.09,5471.09,100.0
2025-06-11 10:35:00,5473.91,5475.0,5468.35,5468.35,627.0,5473.91,5475.0,5468.35,5468.35,627.0
2025-06-11 10:40:00,5468.35,5468.35,5468.35,5468.35,0.0,5468.35,5468.35,5468.35,5468.35,0.0
2025-06-11 10:45:00,5474.67,5474.67,5474.67,5474.67,100.0,5474.67,5474.67,5474.67,5474.67,100.0
2025-06-11 10:50:00,5466.61,5475.14,5466.61,5475.14,437.0,5466.61,5475.14,5466.61,5475.14,437.0
2025-06-11 10:55:00,5472.14,5472.14,5472.14,5472.14,100.0,5472.14,5472.14,5472.14,5472.14,100.0
2025-06-11 11:00:00,5470.97,5470.97,5470.96,5470.97,100.0,5470.97,5470.97,5470.96,5470.97,100.0
2025-06-11 11:05:00,5476.77,5476.77,5468.0,5470.88,1201.0,5476.77,5476.77,5468.0,5470.88,1201.0
2025-06-11 11:10:00,5470.88,5474.55,5469.05,5473.4,750.0,5470.88,5474.55,5469.05,5473.4,750.0
2025-06-11 11:15:00,5464.07,5464.08,5464.07,5464.07,100.0,5464.07,5464.08,5464.07,5464.07,100.0
2025-06-11 11:20:00,5464.03,5464.78,5459.87,5459.88,900.0,5464.03,5464.78,5459.87,5459.88,900.0
2025-06-11 11:25:00,5462.57,5462.57,5462.57,5462.57,100.0,5462.57,5462.57,5462.57,5462.57,100.0
2025-06-11 11:30:00,5462.57,5462.57,5457.5,5457.51,307.0,5462.57,5462.57,5457.5,5457.51,307.0
2025-06-11 11:35:00,5457.51,5457.51,5457.51,5457.51,0.0,5457.51,5457.51,5457.51,5457.51,0.0
2025-06-11 11:40:00,5456.12,5456.12,5456.11,5456.12,100.0,5456.12,5456.12,5456.11,5456.12,100.0
2025-06-11 11:45:00,5456.12,5456.12,5456.12,5456.12,0.0,5456.12,5456.12,5456.12,5456.12,0.0
2025-06-11 11:50:00,5470.14,5470.14,5457.2,5457.2,300.0,5470.14,5470.14,5457.2,5457.2,300.0
2025-06-11 11:55:00,5469.08,5469.08,5469.08,5469.08,100.0,5469.08,5469.08,5469.08,5469.08,100.0
2025-06-11 12:00:00,5462.69,5462.69,5462.68,5462.69,100.0,5462.69,5462.69,5462.68,5462.69,100.0
2025-06-11 12:05:00,5459.41,5459.41,5459.41,5459.41,100.0,5459.41,5459.41,5459.41,5459.41,100.0
2025-06-11 12:10:00,5461.32,5461.32,5451.68,5460.98,3900.0,5461.32,5461.32,5451.68,5460.98,3900.0
2025-06-11 12:15:00,5460.98,5460.98,5460.98,5460.98,0.0,5460.98,5460.98,5460.98,5460.98,0.0
2025-06-11 12:20:00,5455.49,5459.71,5455.48,5459.7,300.0,5455.49,5459.71,5455.48,5459.7,300.0
2025-06-11 12:25:00,5473.83,5473.83,5470.0,5471.0,1147.0,5473.83,5473.83,5470.0,5471.0,1147.0
2025-06-11 12:30:00,5470.22,5471.0,5470.22,5471.0,400.0,5470.22,5471.0,5470.22,5471.0,400.0
2025-06-11 12:35:00,5467.7,5467.7,5463.87,5466.28,300.0,5467.7,5467.7,5463.87,5466.28,300.0
2025-06-11 12:40:00,5462.75,5462.75,5461.0,5461.0,200.0,5462.75,5462.75,5461.0,5461.0,200.0
2025-06-11 12:45:00,5463.21,5463.21,5463.21,5463.21,100.0,5463.21,5463.21,5463.21,5463.21,100.0
2025-06-11 12:50:00,5463.21,5463.21,5463.21,5463.21,0.0,5463.21,5463.21,5463.21,5463.21,0.0
2025-06-11 12:55:00,5462.06,5462.06,5456.38,5458.24,500.0,5462.06,5462.06,5456.38,5458.24,500.0
2025-06-11 13:00:00,5463.42,5468.77,5463.42,5468.77,545.0,5463.42,5468.77,5463.42,5468.77,545.0
2025-06-11 13:05:00,5466.52,5466.52,5466.51,5466.52,100.0,5466.52,5466.52,5466.51,5466.52,100.0
2025-06-11 13:10:00,5463.65,5463.65,5463.65,5463.65,100.0,5463.65,5463.65,5463.65,5463.65,100.0
2025-06-11 13:15:00,5456.35,5456.35,5456.35,5456.35,200.0,5456.35,5456.35,5456.35,5456.35,200.0
2025-06-11 13:20:00,5456.35,5456.35,5456.35,5456.35,0.0,5456.35,5456.35,5456.35,5456.35,0.0
2025-06-11 13:25:00,5453.89,5457.94,5453.89,5457.94,200.0,5453.89,5457.94,5453.89,5457.94,200.0
2025-06-11 13:30:00,5458.78,5458.78,5458.77,5458.77,300.0,5458.78,5458.78,5458.77,5458.77,300.0
2025-06-11 13:35:00,5450.0,5450.0,5450.0,5450.0,100.0,5450.0,5450.0,5450.0,5450.0,100.0
2025-06-11 13:40:00,5450.0,5450.0,5440.63,5440.63,900.0,5450.0,5450.0,5440.63,5440.63,900.0
2025-06-11 13:45:00,5440.63,5440.63,5440.63,5440.63,0.0,5440.63,5440.63,5440.63,5440.63,0.0
2025-06-11 13:50:00,5429.01,5432.15,5429.01,5432.15,200.0,5429.01,5432.15,5429.01,5432.15,200.0
2025-06-11 13:55:00,5430.0,5431.97,5424.93,5424.93,1263.0,5430.0,5431.97,5424.93,5424.93,1263.0
2025-06-11 14:00:00,5419.23,5424.78,5416.55,5416.55,1658.0,5419.23,5424.78,5416.55,5416.55,1658.0
2025-06-11 14:05:00,5425.22,5438.66,5424.27,5431.49,2240.0,5425.22,5438.66,5424.27,5431.49,2240.0
2025-06-11 14:10:00,5426.89,5426.89,5416.94,5416.94,500.0,5426.89,5426.89,5416.94,5416.94,500.0
2025-06-11 14:15:00,5411.52,5413.44,5389.94,5401.13,5132.0,5411.52,5413.44,5389.94,5401.13,5132.0
2025-06-11 14:20:00,5400.0,5415.19,5397.37,5415.19,2401.0,5400.0,5415.19,5397.37,5415.19,2401.0
2025-06-11 14:25:00,5414.13,5414.13,5414.13,5414.13,113.0,5414.13,5414.13,5414.13,5414.13,113.0
2025-06-11 14:30:00,5403.6,5416.72,5403.6,5416.72,200.0,5403.6,5416.72,5403.6,5416.72,200.0
2025-06-11 14:35:00,5414.05,5418.3,5414.05,5418.3,200.0,5414.05,5418.3,5414.05,5418.3,200.0
2025-06-11 14:40:00,5411.21,5411.21,5411.21,5411.21,100.0,5411.21,5411.21,5411.21,5411.21,100.0
2025-06-11 14:45:00,5423.77,5429.63,5423.77,5429.63,400.0,5423.77,5429.63,5423.77,5429.63,400.0
2025-06-11 14:50:00,5432.79,5432.95,5432.79,5432.95,300.0,5432.79,5432.95,5432.79,5432.95,300.0
2025-06-11 14:55:00,5426.55,5426.55,5425.0,5425.0,280.0,5426.55,5426.55,5425.0,5425.0,280.0
2025-06-11 15:00:00,5422.45,5422.45,5422.44,5422.45,100.0,5422.45,5422.45,5422.44,5422.45,100.0
2025-06-11 15:05:00,5417.94,5417.94,5417.94,5417.94,100.0,5417.94,5417.94,5417.94,5417.94,100.0
2025-06-11 15:10:00,5426.24,5426.25,5426.24,5426.24,100.0,5426.24,5426.25,5426.24,5426.24,100.0
2025-06-11 15:15:00,5428.62,5428.62,5419.03,5419.03,200.0,5428.62,5428.62,5419.03,5419.03,200.0
2025-06-11 15:20:00,5420.62,5427.22,5420.62,5422.16,400.0,5420.62,5427.22,5420.62,5422.16,400.0
2025-06-11 15:25:00,5428.99,5429.37,5426.67,5428.27,900.0,5428.99,5429.37,5426.67,5428.27,900.0
2025-06-11 15:30:00,5425.52,5426.37,5419.25,5419.26,900.0,5425.52,5426.37,5419.25,5419.26,900.0
2025-06-11 15:35:00,5422.45,5431.99,5417.46,5431.99,1751.0,5422.45,5431.99,5417.46,5431.99,1751.0
2025-06-11 15:40:00,5421.76,5424.93,5420.03,5420.03,800.0,5421.76,5424.93,5420.03,5420.03,800.0
2025-06-11 15:45:00,5428.17,5430.34,5424.89,5430.34,1169.0,5428.17,5430.34,5424.89,5430.34,1169.0
2025-06-11 15:50:00,5433.03,5461.4,5433.03,5461.4,1800.0,5433.03,5461.4,5433.03,5461.4,1800.0
2025-06-11 15:55:00,5458.57,5470.4,5455.28,5465.06,4802.0,5458.57,5470.4,5455.28,5465.06,4802.0
2025-06-12 09:30:00,5465.12,5465.12,5445.06,5445.06,1554.0,5465.12,5465.12,5445.06,5445.06,1554.0
2025-06-12 09:35:00,5443.62,5443.62,5425.81,5425.81,300.0,5443.62,5443.62,5425.81,5425.81,300.0
2025-06-12 09:40:00,5437.97,5437.97,5437.97,5437.97,100.0,5437.97,5437.97,5437.97,5437.97,100.0
2025-06-12 09:45:00,5438.61,5439.09,5438.61,5439.09,200.0,5438.61,5439.09,5438.61,5439.09,200.0
2025-06-12 09:50:00,5439.09,5439.09,5439.09,5439.09,0.0,5439.09,5439.09,5439.09,5439.09,0.0
2025-06-12 09:55:00,5450.59,5450.59,5450.34,5450.35,300.0,5450.59,5450.59,5450.34,5450.35,300.0
2025-06-12 10:00:00,5450.35,5450.35,5450.35,5450.35,0.0,5450.35,5450.35,5450.35,5450.35,0.0
2025-06-12 10:05:00,5443.36,5443.36,5443.36,5443.36,100.0,5443.36,5443.36,5443.36,5443.36,100.0
2025-06-12 10:10:00,5451.79,5461.45,5441.1,5461.45,3532.0,5451.79,5461.45,5441.1,5461.45,3532.0
2025-06-12 10:15:00,5473.14,5473.14,5473.13,5473.14,100.0,5473.14,5473.14,5473.13,5473.14,100.0
2025-06-12 10:20:00,5473.14,5473.14,5473.14,5473.14,0.0,5473.14,5473.14,5473.14,5473.14,0.0
2025-06-12 10:25:00,5480.29,5480.29,5461.76,5462.17,400.0,5480.29,5480.29,5461.76,5462.17,400.0
2025-06-12 10:30:00,5462.17,5463.89,5462.17,5463.89,400.0,5462.17,5463.89,5462.17,5463.89,400.0
2025-06-12 10:35:00,5472.83,5484.25,5472.83,5478.0,3100.0,5472.83,5484.25,5472.83,5478.0,3100.0
2025-06-12 10:40:00,5479.18,5481.5,5479.18,5481.5,201.0,5479.18,5481.5,5479.18,5481.5,201.0
2025-06-12 10:45:00,5485.91,5485.91,5485.91,5485.91,100.0,5485.91,5485.91,5485.91,5485.91,100.0
2025-06-12 10:50:00,5475.57,5477.09,5474.44,5474.44,708.0,5475.57,5477.09,5474.44,5474.44,708.0
2025-06-12 10:55:00,5475.22,5475.76,5475.22,5475.76,200.0,5475.22,5475.76,5475.22,5475.76,200.0
2025-06-12 11:00:00,5484.44,5487.95,5480.59,5487.95,300.0,5484.44,5487.95,5480.59,5487.95,300.0
2025-06-12 11:05:00,5487.95,5488.0,5486.68,5486.68,300.0,5487.95,5488.0,5486.68,5486.68,300.0
2025-06-12 11:10:00,5483.68,5483.68,5467.92,5467.93,552.0,5483.68,5483.68,5467.92,5467.93,552.0
2025-06-12 11:15:00,5467.93,5478.77,5463.84,5474.53,975.0,5467.93,5478.77,5463.84,5474.53,975.0
2025-06-12 11:20:00,5482.25,5482.25,5476.11,5476.11,400.0,5482.25,5482.25,5476.11,5476.11,400.0
2025-06-12 11:25:00,5476.11,5476.11,5476.11,5476.11,0.0,5476.11,5476.11,5476.11,5476.11,0.0
2025-06-12 11:30:00,5478.0,5479.59,5478.0,5479.59,266.0,5478.0,5479.59,5478.0,5479.59,266.0
2025-06-12 11:35:00,5478.0,5478.0,5477.48,5477.49,308.0,5478.0,5478.0,5477.48,5477.49,308.0
2025-06-12 11:40:00,5477.49,5477.49,5477.49,5477.49,0.0,5477.49,5477.49,5477.49,5477.49,0.0
2025-06-12 11:45:00,5472.68,5474.13,5472.68,5474.13,341.0,5472.68,5474.13,5472.68,5474.13,341.0
2025-06-12 11:50:00,5473.79,5473.79,5473.79,5473.79,100.0,5473.79,5473.79,5473.79,5473.79,100.0
2025-06-12 11:55:00,5480.02,5483.0,5480.02,5483.0,305.0,5480.02,5483.0,5480.02,5483.0,305.0
2025-06-12 12:00:00,5483.0,5483.0,5483.0,5483.0,0.0,5483.0,5483.0,5483.0,5483.0,0.0
2025-06-12 12:05:00,5473.98,5476.05,5473.03,5476.05,300.0,5473.98,5476.05,5473.03,5476.05,300.0
2025-06-12 12:10:00,5476.05,5476.05,5476.05,5476.05,0.0,5476.05,5476.05,5476.05,5476.05,0.0
2025-06-12 12:15:00,5482.82,5482.82,5479.29,5479.74,843.0,5482.82,5482.82,5479.29,5479.74,843.0
2025-06-12 12:20:00,5479.78,5481.0,5479.43,5479.43,700.0,5479.78,5481.0,5479.43,5479.43,700.0
2025-06-12 12:25:00,5481.31,5485.0,5481.31,5485.0,400.0,5481.31,5485.0,5481.31,5485.0,400.0
2025-06-12 12:30:00,5478.49,5478.49,5478.48,5478.49,100.0,5478.49,5478.49,5478.48,5478.49,100.0
2025-06-12 12:35:00,5479.01,5479.01,5479.01,5479.01,100.0,5479.01,5479.01,5479.01,5479.01,100.0
2025-06-12 12:40:00,5479.01,5479.01,5479.01,5479.01,0.0,5479.01,5479.01,5479.01,5479.01,0.0
2025-06-12 12:45:00,5467.51,5467.51,5467.51,5467.51,100.0,5467.51,5467.51,5467.51,5467.51,100.0
2025-06-12 12:50:00,5467.51,5467.51,5467.51,5467.51,0.0,5467.51,5467.51,5467.51,5467.51,0.0
2025-06-12 12:55:00,5467.51,5467.51,5467.51,5467.51,0.0,5467.51,5467.51,5467.51,5467.51,0.0
2025-06-12 13:00:00,5467.51,5467.51,5467.51,5467.51,0.0,5467.51,5467.51,5467.51,5467.51,0.0
2025-06-12 13:05:00,5467.51,5467.51,5467.51,5467.51,0.0,5467.51,5467.51,5467.51,5467.51,0.0
2025-06-12 13:10:00,5462.23,5462.23,5462.23,5462.23,100.0,5462.23,5462.23,5462.23,5462.23,100.0
2025-06-12 13:15:00,5460.67,5462.33,5460.67,5462.33,200.0,5460.67,5462.33,5460.67,5462.33,200.0
2025-06-12 13:20:00,5462.32,5462.32,5458.61,5458.61,400.0,5462.32,5462.32,5458.61,5458.61,400.0
2025-06-12 13:25:00,5458.61,5458.61,5458.61,5458.61,0.0,5458.61,5458.61,5458.61,5458.61,0.0
2025-06-12 13:30:00,5458.61,5458.61,5458.61,5458.61,0.0,5458.61,5458.61,5458.61,5458.61,0.0
2025-06-12 13:35:00,5458.61,5458.61,5458.61,5458.61,0.0,5458.61,5458.61,5458.61,5458.61,0.0
2025-06-12 13:40:00,5462.68,5462.68,5462.67,5462.68,100.0,5462.68,5462.68,5462.67,5462.68,100.0
2025-06-12 13:45:00,5462.68,5462.68,5462.68,5462.68,0.0,5462.68,5462.68,5462.68,5462.68,0.0
2025-06-12 13:50:00,5462.68,5462.68,5462.68,5462.68,0.0,5462.68,5462.68,5462.68,5462.68,0.0
2025-06-12 13:55:00,5469.64,5469.64,5468.87,5468.87,200.0,5469.64,5469.64,5468.87,5468.87,200.0
2025-06-12 14:00:00,5472.23,5472.23,5472.23,5472.23,100.0,5472.23,5472.23,5472.23,5472.23,100.0
2025-06-12 14:05:00,5470.7,5477.06,5470.69,5477.06,300.0,5470.7,5477.06,5470.69,5477.06,300.0
2025-06-12 14:10:00,5477.06,5477.06,5477.06,5477.06,0.0,5477.06,5477.06,5477.06,5477.06,0.0
2025-06-12 14:15:00,5477.06,5477.06,5477.06,5477.06,0.0,5477.06,5477.06,5477.06,5477.06,0.0
2025-06-12 14:20:00,5470.51,5470.51,5470.51,5470.51,100.0,5470.51,5470.51,5470.51,5470.51,100.0
2025-06-12 14:25:00,5470.51,5470.51,5470.51,5470.51,0.0,5470.51,5470.51,5470.51,5470.51,0.0
2025-06-12 14:30:00,5463.7,5463.7,5463.69,5463.7,100.0,5463.7,5463.7,5463.69,5463.7,100.0
2025-06-12 14:35:00,5463.7,5463.7,5463.7,5463.7,0.0,5463.7,5463.7,5463.7,5463.7,0.0
2025-06-12 14:40:00,5463.7,5463.7,5463.7,5463.7,0.0,5463.7,5463.7,5463.7,5463.7,0.0
2025-06-12 14:45:00,5471.67,5471.67,5471.67,5471.67,200.0,5471.67,5471.67,5471.67,5471.67,200.0
2025-06-12 14:50:00,5468.1,5470.19,5468.09,5470.19,300.0,5468.1,5470.19,5468.09,5470.19,300.0
2025-06-12 14:55:00,5472.45,5472.46,5472.45,5472.45,100.0,5472.45,5472.46,5472.45,5472.45,100.0
2025-06-12 15:00:00,5472.45,5472.45,5472.45,5472.45,0.0,5472.45,5472.45,5472.45,5472.45,0.0
2025-06-12 15:05:00,5472.45,5472.45,5472.45,5472.45,0.0,5472.45,5472.45,5472.45,5472.45,0.0
2025-06-12 15:10:00,5472.45,5472.45,5472.45,5472.45,0.0,5472.45,5472.45,5472.45,5472.45,0.0
2025-06-12 15:15:00,5472.45,5472.45,5472.45,5472.45,0.0,5472.45,5472.45,5472.45,5472.45,0.0
2025-06-12 15:20:00,5478.18,5478.18,5478.18,5478.18,100.0,5478.18,5478.18,5478.18,5478.18,100.0
2025-06-12 15:25:00,5466.78,5466.78,5466.78,5466.78,100.0,5466.78,5466.78,5466.78,5466.78,100.0
2025-06-12 15:30:00,5468.58,5471.18,5468.58,5471.18,200.0,5468.58,5471.18,5468.58,5471.18,200.0
2025-06-12 15:35:00,5470.39,5470.39,5465.96,5465.96,200.0,5470.39,5470.39,5465.96,5465.96,200.0
2025-06-12 15:40:00,5465.96,5465.96,5465.96,5465.96,0.0,5465.96,5465.96,5465.96,5465.96,0.0
2025-06-12 15:45:00,5455.6,5456.15,5455.6,5455.82,300.0,5455.6,5456.15,5455.6,5455.82,300.0
2025-06-12 15:50:00,5452.0,5454.92,5444.24,5454.42,932.0,5452.0,5454.92,5444.24,5454.42,932.0
2025-06-12 15:55:00,5456.91,5461.86,5455.04,5461.86,1200.0,5456.91,5461.86,5455.04,5461.86,1200.0
2025-06-13 09:30:00,5345.0,5364.59,5340.0,5340.0,3764.0,5345.0,5364.59,5340.0,5340.0,3764.0
2025-06-13 09:35:00,5313.5,5351.7,5313.5,5347.88,937.0,5313.5,5351.7,5313.5,5347.88,937.0
2025-06-13 09:40:00,5346.06,5361.28,5346.06,5350.89,800.0,5346.06,5361.28,5346.06,5350.89,800.0
2025-06-13 09:45:00,5359.98,5366.49,5357.66,5362.53,2300.0,5359.98,5366.49,5357.66,5362.53,2300.0
2025-06-13 09:50:00,5354.63,5366.69,5340.05,5340.05,1331.0,5354.63,5366.69,5340.05,5340.05,1331.0
2025-06-13 09:55:00,5325.0,5333.95,5325.0,5333.95,300.0,5325.0,5333.95,5325.0,5333.95,300.0
2025-06-13 10:00:00,5344.72,5344.72,5335.59,5335.59,300.0,5344.72,5344.72,5335.59,5335.59,300.0
2025-06-13 10:05:00,5335.05,5341.31,5335.05,5336.6,300.0,5335.05,5341.31,5335.05,5336.6,300.0
2025-06-13 10:10:00,5345.2,5345.2,5332.45,5341.16,1564.0,5345.2,5345.2,5332.45,5341.16,1564.0
2025-06-13 10:15:00,5341.53,5350.57,5341.52,5350.57,300.0,5341.53,5350.57,5341.52,5350.57,300.0
2025-06-13 10:20:00,5345.85,5345.85,5341.36,5341.36,200.0,5345.85,5345.85,5341.36,5341.36,200.0
2025-06-13 10:25:00,5335.0,5335.0,5334.47,5334.72,400.0,5335.0,5335.0,5334.47,5334.72,400.0
2025-06-13 10:30:00,5342.5,5342.5,5342.49,5342.49,300.0,5342.5,5342.5,5342.49,5342.49,300.0
2025-06-13 10:35:00,5342.49,5342.49,5342.49,5342.49,0.0,5342.49,5342.49,5342.49,5342.49,0.0
2025-06-13 10:40:00,5357.49,5357.49,5357.49,5357.49,100.0,5357.49,5357.49,5357.49,5357.49,100.0
2025-06-13 10:45:00,5354.04,5354.04,5340.0,5340.0,884.0,5354.04,5354.04,5340.0,5340.0,884.0
2025-06-13 10:50:00,5342.2,5357.75,5342.2,5357.75,200.0,5342.2,5357.75,5342.2,5357.75,200.0
2025-06-13 10:55:00,5363.26,5364.06,5360.42,5364.05,1500.0,5363.26,5364.06,5360.42,5364.05,1500.0
2025-06-13 11:00:00,5354.67,5372.0,5354.67,5372.0,807.0,5354.67,5372.0,5354.67,5372.0,807.0
2025-06-13 11:05:00,5372.88,5373.35,5372.61,5372.72,1200.0,5372.88,5373.35,5372.61,5372.72,1200.0
2025-06-13 11:10:00,5372.02,5372.78,5372.01,5372.78,200.0,5372.02,5372.78,5372.01,5372.78,200.0
2025-06-13 11:15:00,5366.27,5366.27,5366.27,5366.27,400.0,5366.27,5366.27,5366.27,5366.27,400.0
2025-06-13 11:20:00,5367.69,5368.95,5367.69,5368.95,300.0,5367.69,5368.95,5367.69,5368.95,300.0
2025-06-13 11:25:00,5369.16,5369.17,5368.87,5368.87,300.0,5369.16,5369.17,5368.87,5368.87,300.0
2025-06-13 11:30:00,5371.05,5371.33,5371.04,5371.33,200.0,5371.05,5371.33,5371.04,5371.33,200.0
2025-06-13 11:35:00,5370.6,5370.6,5360.59,5360.78,300.0,5370.6,5370.6,5360.59,5360.78,300.0
2025-06-13 11:40:00,5362.2,5362.54,5360.46,5360.47,800.0,5362.2,5362.54,5360.46,5360.47,800.0
2025-06-13 11:45:00,5368.23,5368.23,5368.23,5368.23,100.0,5368.23,5368.23,5368.23,5368.23,100.0
2025-06-13 11:50:00,5369.6,5370.19,5369.59,5370.19,531.0,5369.6,5370.19,5369.59,5370.19,531.0
2025-06-13 11:55:00,5365.45,5365.45,5365.45,5365.45,100.0,5365.45,5365.45,5365.45,5365.45,100.0
2025-06-13 12:00:00,5365.45,5365.45,5365.45,5365.45,0.0,5365.45,5365.45,5365.45,5365.45,0.0
2025-06-13 12:05:00,5365.45,5365.45,5365.45,5365.45,0.0,5365.45,5365.45,5365.45,5365.45,0.0
2025-06-13 12:10:00,5362.18,5362.37,5362.18,5362.37,354.0,5362.18,5362.37,5362.18,5362.37,354.0
2025-06-13 12:15:00,5359.91,5359.91,5359.9,5359.91,145.0,5359.91,5359.91,5359.9,5359.91,145.0
2025-06-13 12:20:00,5359.54,5359.54,5353.0,5353.0,360.0,5359.54,5359.54,5353.0,5353.0,360.0
2025-06-13 12:25:00,5355.57,5355.99,5355.57,5355.84,551.0,5355.57,5355.99,5355.57,5355.84,551.0
2025-06-13 12:30:00,5354.35,5356.12,5354.35,5356.12,200.0,5354.35,5356.12,5354.35,5356.12,200.0
2025-06-13 12:35:00,5352.86,5356.12,5350.86,5353.41,1079.0,5352.86,5356.12,5350.86,5353.41,1079.0
2025-06-13 12:40:00,5353.41,5353.41,5353.41,5353.41,100.0,5353.41,5353.41,5353.41,5353.41,100.0
2025-06-13 12:45:00,5353.41,5353.41,5353.41,5353.41,0.0,5353.41,5353.41,5353.41,5353.41,0.0
2025-06-13 12:50:00,5352.38,5355.89,5352.38,5355.71,500.0,5352.38,5355.89,5352.38,5355.71,500.0
2025-06-13 12:55:00,5353.57,5353.57,5353.57,5353.57,100.0,5353.57,5353.57,5353.57,5353.57,100.0
2025-06-13 13:00:00,5354.1,5354.1,5344.5,5344.5,600.0,5354.1,5354.1,5344.5,5344.5,600.0
2025-06-13 13:05:00,5346.89,5346.89,5346.88,5346.89,200.0,5346.89,5346.89,5346.88,5346.89,200.0
2025-06-13 13:10:00,5343.31,5343.31,5335.0,5335.0,943.0,5343.31,5343.31,5335.0,5335.0,943.0
2025-06-13 13:15:00,5335.66,5335.67,5330.0,5331.38,400.0,5335.66,5335.67,5330.0,5331.38,400.0
2025-06-13 13:20:00,5338.6,5342.66,5338.6,5342.66,200.0,5338.6,5342.66,5338.6,5342.66,200.0
2025-06-13 13:25:00,5342.66,5342.66,5342.66,5342.66,0.0,5342.66,5342.66,5342.66,5342.66,0.0
2025-06-13 13:30:00,5345.68,5345.68,5334.54,5334.54,1305.0,5345.68,5345.68,5334.54,5334.54,1305.0
2025-06-13 13:35:00,5334.54,5334.54,5334.54,5334.54,0.0,5334.54,5334.54,5334.54,5334.54,0.0
2025-06-13 13:40:00,5334.35,5335.0,5333.47,5333.48,600.0,5334.35,5335.0,5333.47,5333.48,600.0
2025-06-13 13:45:00,5332.59,5332.59,5331.32,5331.32,200.0,5332.59,5332.59,5331.32,5331.32,200.0
2025-06-13 13:50:00,5332.51,5332.51,5332.5,5332.51,100.0,5332.51,5332.51,5332.5,5332.51,100.0
2025-06-13 13:55:00,5336.1,5341.68,5336.1,5341.68,500.0,5336.1,5341.68,5336.1,5341.68,500.0
2025-06-13 14:00:00,5340.22,5340.22,5331.0,5331.01,527.0,5340.22,5340.22,5331.0,5331.01,527.0
2025-06-13 14:05:00,5333.13,5334.46,5320.0,5320.0,2064.0,5333.13,5334.46,5320.0,5320.0,2064.0
2025-06-13 14:10:00,5320.0,5320.0,5320.0,5320.0,0.0,5320.0,5320.0,5320.0,5320.0,0.0
2025-06-13 14:15:00,5314.92,5314.92,5312.06,5312.06,300.0,5314.92,5314.92,5312.06,5312.06,300.0
2025-06-13 14:20:00,5315.95,5315.95,5315.94,5315.95,100.0,5315.95,5315.95,5315.94,5315.95,100.0
2025-06-13 14:25:00,5315.95,5315.95,5306.45,5306.45,521.0,5315.95,5315.95,5306.45,5306.45,521.0
2025-06-13 14:30:00,5308.91,5308.91,5301.37,5302.61,500.0,5308.91,5308.91,5301.37,5302.61,500.0
2025-06-13 14:35:00,5303.13,5303.13,5297.16,5297.4,400.0,5303.13,5303.13,5297.16,5297.4,400.0
2025-06-13 14:40:00,5297.4,5300.26,5294.48,5299.13,799.0,5297.4,5300.26,5294.48,5299.13,799.0
2025-06-13 14:45:00,5296.01,5300.2,5296.0,5300.2,200.0,5296.01,5300.2,5296.0,5300.2,200.0
2025-06-13 14:50:00,5305.72,5305.94,5302.93,5305.94,700.0,5305.72,5305.94,5302.93,5305.94,700.0
2025-06-13 14:55:00,5303.07,5303.07,5300.14,5300.14,400.0,5303.07,5303.07,5300.14,5300.14,400.0
2025-06-13 15:00:00,5298.8,5298.8,5292.65,5292.66,210.0,5298.8,5298.8,5292.65,5292.66,210.0
2025-06-13 15:05:00,5285.37,5287.35,5285.36,5287.35,200.0,5285.37,5287.35,5285.36,5287.35,200.0
2025-06-13 15:10:00,5288.76,5298.85,5288.76,5298.85,1113.0,5288.76,5298.85,5288.76,5298.85,1113.0
2025-06-13 15:15:00,5301.89,5301.89,5295.41,5299.0,710.0,5301.89,5301.89,5295.41,5299.0,710.0
2025-06-13 15:20:00,5290.84,5290.84,5283.6,5283.6,300.0,5290.84,5290.84,5283.6,5283.6,300.0
2025-06-13 15:25:00,5281.59,5281.92,5281.58,5281.92,200.0,5281.59,5281.92,5281.58,5281.92,200.0
2025-06-13 15:30:00,5280.44,5280.44,5275.13,5275.13,300.0,5280.44,5280.44,5275.13,5275.13,300.0
2025-06-13 15:35:00,5272.36,5280.2,5272.35,5280.2,700.0,5272.36,5280.2,5272.35,5280.2,700.0
2025-06-13 15:40:00,5284.31,5289.66,5284.31,5289.66,781.0,5284.31,5289.66,5284.31,5289.66,781.0
2025-06-13 15:45:00,5277.62,5286.36,5276.87,5286.36,1500.0,5277.62,5286.36,5276.87,5286.36,1500.0
2025-06-13 15:50:00,5287.37,5295.53,5287.37,5293.2,500.0,5287.37,5295.53,5287.37,5293.2,500.0
2025-06-13 15:55:00,5290.18,5296.88,5285.33,5296.88,3400.0,5290.18,5296.88,5285.33,5296.88,3400.0
2025-06-16 09:30:00,5324.98,5324.98,5313.02,5315.45,2137.0,5324.98,5324.98,5313.02,5315.45,2137.0
2025-06-16 09:35:00,5348.25,5379.69,5348.25,5363.5,648.0,5348.25,5379.69,5348.25,5363.5,648.0
2025-06-16 09:40:00,5366.87,5366.87,5365.84,5365.84,300.0,5366.87,5366.87,5365.84,5365.84,300.0
2025-06-16 09:45:00,5374.62,5374.62,5349.0,5351.24,500.0,5374.62,5374.62,5349.0,5351.24,500.0
2025-06-16 09:50:00,5356.54,5356.54,5351.1,5351.4,800.0,5356.54,5356.54,5351.1,5351.4,800.0
2025-06-16 09:55:00,5351.1,5359.66,5349.84,5349.85,524.0,5351.1,5359.66,5349.84,5349.85,524.0
2025-06-16 10:00:00,5351.13,5363.64,5351.13,5363.64,200.0,5351.13,5363.64,5351.13,5363.64,200.0
2025-06-16 10:05:00,5358.32,5358.32,5330.25,5330.84,700.0,5358.32,5358.32,5330.25,5330.84,700.0
2025-06-16 10:10:00,5342.56,5354.54,5342.55,5354.53,527.0,5342.56,5354.54,5342.55,5354.53,527.0
2025-06-16 10:15:00,5354.53,5354.53,5354.53,5354.53,0.0,5354.53,5354.53,5354.53,5354.53,0.0
2025-06-16 10:20:00,5343.77,5347.81,5343.76,5347.81,200.0,5343.77,5347.81,5343.76,5347.81,200.0
2025-06-16 10:25:00,5344.48,5344.48,5344.47,5344.48,100.0,5344.48,5344.48,5344.47,5344.48,100.0
2025-06-16 10:30:00,5339.78,5339.78,5339.77,5339.78,100.0,5339.78,5339.78,5339.77,5339.78,100.0
2025-06-16 10:35:00,5339.78,5339.78,5339.78,5339.78,0.0,5339.78,5339.78,5339.78,5339.78,0.0
2025-06-16 10:40:00,5339.78,5339.78,5339.78,5339.78,0.0,5339.78,5339.78,5339.78,5339.78,0.0
2025-06-16 10:45:00,5347.47,5353.1,5347.46,5350.58,300.0,5347.47,5353.1,5347.46,5350.58,300.0
2025-06-16 10:50:00,5350.58,5350.58,5350.58,5350.58,0.0,5350.58,5350.58,5350.58,5350.58,0.0
2025-06-16 10:55:00,5353.61,5366.68,5348.14,5366.67,773.0,5353.61,5366.68,5348.14,5366.67,773.0
2025-06-16 11:00:00,5362.61,5366.51,5361.36,5366.51,806.0,5362.61,5366.51,5361.36,5366.51,806.0
2025-06-16 11:05:00,5360.79,5362.21,5360.54,5360.54,300.0,5360.79,5362.21,5360.54,5360.54,300.0
2025-06-16 11:10:00,5357.3,5357.3,5357.3,5357.3,100.0,5357.3,5357.3,5357.3,5357.3,100.0
2025-06-16 11:15:00,5360.62,5360.62,5360.61,5360.62,208.0,5360.62,5360.62,5360.61,5360.62,208.0
2025-06-16 11:20:00,5367.78,5368.32,5367.78,5368.32,300.0,5367.78,5368.32,5367.78,5368.32,300.0
2025-06-16 11:25:00,5368.32,5368.32,5368.32,5368.32,0.0,5368.32,5368.32,5368.32,5368.32,0.0
2025-06-16 11:30:00,5368.32,5368.32,5368.32,5368.32,0.0,5368.32,5368.32,5368.32,5368.32,0.0
2025-06-16 11:35:00,5347.88,5365.62,5347.88,5365.62,600.0,5347.88,5365.62,5347.88,5365.62,600.0
2025-06-16 11:40:00,5360.75,5360.75,5358.8,5358.8,300.0,5360.75,5360.75,5358.8,5358.8,300.0
2025-06-16 11:45:00,5358.8,5358.8,5358.8,5358.8,0.0,5358.8,5358.8,5358.8,5358.8,0.0
2025-06-16 11:50:00,5366.55,5366.55,5366.55,5366.55,100.0,5366.55,5366.55,5366.55,5366.55,100.0
2025-06-16 11:55:00,5358.37,5358.38,5358.1,5358.1,283.0,5358.37,5358.38,5358.1,5358.1,283.0
2025-06-16 12:00:00,5358.1,5358.1,5358.1,5358.1,0.0,5358.1,5358.1,5358.1,5358.1,0.0
2025-06-16 12:05:00,5360.55,5360.55,5360.54,5360.55,100.0,5360.55,5360.55,5360.54,5360.55,100.0
2025-06-16 12:10:00,5360.55,5360.55,5360.55,5360.55,0.0,5360.55,5360.55,5360.55,5360.55,0.0
2025-06-16 12:15:00,5356.28,5356.28,5356.28,5356.28,100.0,5356.28,5356.28,5356.28,5356.28,100.0
2025-06-16 12:20:00,5361.12,5362.73,5360.12,5360.13,300.0,5361.12,5362.73,5360.12,5360.13,300.0
2025-06-16 12:25:00,5357.32,5357.32,5357.32,5357.32,100.0,5357.32,5357.32,5357.32,5357.32,100.0
2025-06-16 12:30:00,5357.32,5357.32,5357.32,5357.32,0.0,5357.32,5357.32,5357.32,5357.32,0.0
2025-06-16 12:35:00,5357.32,5357.32,5357.32,5357.32,0.0,5357.32,5357.32,5357.32,5357.32,0.0
2025-06-16 12:40:00,5357.32,5357.32,5357.32,5357.32,0.0,5357.32,5357.32,5357.32,5357.32,0.0
2025-06-16 12:45:00,5348.13,5349.36,5347.28,5349.36,500.0,5348.13,5349.36,5347.28,5349.36,500.0
2025-06-16 12:50:00,5349.36,5349.36,5349.36,5349.36,0.0,5349.36,5349.36,5349.36,5349.36,0.0
2025-06-16 12:55:00,5349.36,5349.36,5349.36,5349.36,0.0,5349.36,5349.36,5349.36,5349.36,0.0
2025-06-16 13:00:00,5355.54,5355.54,5355.54,5355.54,100.0,5355.54,5355.54,5355.54,5355.54,100.0
2025-06-16 13:05:00,5348.26,5348.26,5348.25,5348.26,100.0,5348.26,5348.26,5348.25,5348.26,100.0
2025-06-16 13:10:00,5348.26,5348.26,5348.26,5348.26,0.0,5348.26,5348.26,5348.26,5348.26,0.0
2025-06-16 13:15:00,5343.78,5351.97,5341.62,5351.97,1180.0,5343.78,5351.97,5341.62,5351.97,1180.0
2025-06-16 13:20:00,5351.97,5351.97,5351.97,5351.97,0.0,5351.97,5351.97,5351.97,5351.97,0.0
2025-06-16 13:25:00,5357.85,5361.62,5357.84,5361.62,209.0,5357.85,5361.62,5357.84,5361.62,209.0
2025-06-16 13:30:00,5362.15,5370.56,5362.15,5362.18,600.0,5362.15,5370.56,5362.15,5362.18,600.0
2025-06-16 13:35:00,5362.18,5362.18,5362.18,5362.18,0.0,5362.18,5362.18,5362.18,5362.18,0.0
2025-06-16 13:40:00,5362.18,5362.18,5362.18,5362.18,0.0,5362.18,5362.18,5362.18,5362.18,0.0
2025-06-16 13:45:00,5357.13,5357.13,5357.13,5357.13,100.0,5357.13,5357.13,5357.13,5357.13,100.0
2025-06-16 13:50:00,5366.29,5366.29,5366.28,5366.29,100.0,5366.29,5366.29,5366.28,5366.29,100.0
2025-06-16 13:55:00,5357.98,5357.98,5357.98,5357.98,100.0,5357.98,5357.98,5357.98,5357.98,100.0
2025-06-16 14:00:00,5356.28,5357.1,5356.27,5357.1,200.0,5356.28,5357.1,5356.27,5357.1,200.0
2025-06-16 14:05:00,5359.18,5365.72,5359.18,5365.72,300.0,5359.18,5365.72,5359.18,5365.72,300.0
2025-06-16 14:10:00,5365.72,5365.72,5365.72,5365.72,0.0,5365.72,5365.72,5365.72,5365.72,0.0
2025-06-16 14:15:00,5365.72,5365.72,5365.72,5365.72,0.0,5365.72,5365.72,5365.72,5365.72,0.0
2025-06-16 14:20:00,5358.87,5361.42,5358.87,5361.41,200.0,5358.87,5361.42,5358.87,5361.41,200.0
2025-06-16 14:25:00,5357.97,5357.97,5357.97,5357.97,100.0,5357.97,5357.97,5357.97,5357.97,100.0
2025-06-16 14:30:00,5359.4,5359.4,5359.4,5359.4,100.0,5359.4,5359.4,5359.4,5359.4,100.0
2025-06-16 14:35:00,5359.43,5359.43,5359.42,5359.43,200.0,5359.43,5359.43,5359.42,5359.43,200.0
2025-06-16 14:40:00,5361.4,5365.82,5359.17,5365.82,628.0,5361.4,5365.82,5359.17,5365.82,628.0
2025-06-16 14:45:00,5360.64,5360.64,5360.63,5360.64,100.0,5360.64,5360.64,5360.63,5360.64,100.0
2025-06-16 14:50:00,5361.21,5363.56,5361.21,5363.56,200.0,5361.21,5363.56,5361.21,5363.56,200.0
2025-06-16 14:55:00,5365.7,5365.7,5363.49,5363.49,300.0,5365.7,5365.7,5363.49,5363.49,300.0
2025-06-16 15:00:00,5363.49,5363.49,5363.49,5363.49,0.0,5363.49,5363.49,5363.49,5363.49,0.0
2025-06-16 15:05:00,5361.87,5364.3,5361.87,5364.3,200.0,5361.87,5364.3,5361.87,5364.3,200.0
2025-06-16 15:10:00,5351.58,5351.58,5351.58,5351.58,100.0,5351.58,5351.58,5351.58,5351.58,100.0
2025-06-16 15:15:00,5351.58,5351.58,5351.58,5351.58,0.0,5351.58,5351.58,5351.58,5351.58,0.0
2025-06-16 15:20:00,5350.53,5359.42,5350.52,5359.42,400.0,5350.53,5359.42,5350.52,5359.42,400.0
2025-06-16 15:25:00,5357.98,5357.98,5357.21,5357.22,300.0,5357.98,5357.98,5357.21,5357.22,300.0
2025-06-16 15:30:00,5357.19,5357.19,5357.19,5357.19,100.0,5357.19,5357.19,5357.19,5357.19,100.0
2025-06-16 15:35:00,5356.95,5356.95,5356.25,5356.25,200.0,5356.95,5356.95,5356.25,5356.25,200.0
2025-06-16 15:40:00,5356.25,5360.49,5356.25,5357.41,700.0,5356.25,5360.49,5356.25,5357.41,700.0
2025-06-16 15:45:00,5357.17,5359.18,5357.17,5358.76,1555.0,5357.17,5359.18,5357.17,5358.76,1555.0
2025-06-16 15:50:00,5357.15,5357.16,5357.15,5357.16,379.0,5357.15,5357.16,5357.15,5357.16,379.0
2025-06-16 15:55:00,5371.77,5371.77,5361.03,5368.36,1700.0,5371.77,5371.77,5361.03,5368.36,1700.0
2025-06-17 09:30:00,5312.51,5328.0,5311.0,5328.0,3070.0,5312.51,5328.0,5311.0,5328.0,3070.0
2025-06-17 09:35:00,5328.08,5349.13,5328.08,5337.84,1229.0,5328.08,5349.13,5328.08,5337.84,1229.0
2025-06-17 09:40:00,5339.48,5339.48,5333.94,5333.94,300.0,5339.48,5339.48,5333.94,5333.94,300.0
2025-06-17 09:45:00,5344.17,5344.17,5340.99,5340.99,200.0,5344.17,5344.17,5340.99,5340.99,200.0
2025-06-17 09:50:00,5347.3,5347.3,5347.3,5347.3,100.0,5347.3,5347.3,5347.3,5347.3,100.0
2025-06-17 09:55:00,5348.8,5368.48,5348.3,5359.16,3260.0,5348.8,5368.48,5348.3,5359.16,3260.0
2025-06-17 10:00:00,5351.12,5351.95,5350.98,5351.95,300.0,5351.12,5351.95,5350.98,5351.95,300.0
2025-06-17 10:05:00,5353.7,5367.12,5348.99,5363.07,700.0,5353.7,5367.12,5348.99,5363.07,700.0
2025-06-17 10:10:00,5353.14,5364.62,5353.14,5364.62,419.0,5353.14,5364.62,5353.14,5364.62,419.0
2025-06-17 10:15:00,5358.56,5362.59,5354.54,5362.59,657.0,5358.56,5362.59,5354.54,5362.59,657.0
2025-06-17 10:20:00,5359.32,5359.33,5359.32,5359.32,233.0,5359.32,5359.33,5359.32,5359.32,233.0
2025-06-17 10:25:00,5373.95,5377.86,5373.95,5376.03,500.0,5373.95,5377.86,5373.95,5376.03,500.0
2025-06-17 10:30:00,5373.07,5375.15,5373.07,5373.64,611.0,5373.07,5375.15,5373.07,5373.64,611.0
2025-06-17 10:35:00,5368.89,5375.15,5368.88,5375.15,259.0,5368.89,5375.15,5368.88,5375.15,259.0
2025-06-17 10:40:00,5375.15,5375.15,5375.15,5375.15,0.0,5375.15,5375.15,5375.15,5375.15,0.0
2025-06-17 10:45:00,5381.91,5385.0,5381.91,5385.0,200.0,5381.91,5385.0,5381.91,5385.0,200.0
2025-06-17 10:50:00,5380.18,5380.18,5365.29,5365.29,500.0,5380.18,5380.18,5365.29,5365.29,500.0
2025-06-17 10:55:00,5363.87,5363.87,5363.18,5363.18,400.0,5363.87,5363.87,5363.18,5363.18,400.0
2025-06-17 11:00:00,5362.12,5363.35,5362.11,5363.05,1300.0,5362.12,5363.35,5362.11,5363.05,1300.0
2025-06-17 11:05:00,5363.18,5371.56,5362.24,5371.56,534.0,5363.18,5371.56,5362.24,5371.56,534.0
2025-06-17 11:10:00,5371.56,5371.56,5371.56,5371.56,100.0,5371.56,5371.56,5371.56,5371.56,100.0
2025-06-17 11:15:00,5370.14,5372.91,5370.14,5371.65,500.0,5370.14,5372.91,5370.14,5371.65,500.0
2025-06-17 11:20:00,5371.65,5371.65,5371.65,5371.65,0.0,5371.65,5371.65,5371.65,5371.65,0.0
2025-06-17 11:25:00,5371.98,5371.98,5371.98,5371.98,100.0,5371.98,5371.98,5371.98,5371.98,100.0
2025-06-17 11:30:00,5371.98,5371.98,5371.98,5371.98,200.0,5371.98,5371.98,5371.98,5371.98,200.0
2025-06-17 11:35:00,5371.93,5371.94,5371.93,5371.93,408.0,5371.93,5371.94,5371.93,5371.93,408.0
2025-06-17 11:40:00,5377.98,5377.98,5377.97,5377.98,400.0,5377.98,5377.98,5377.97,5377.98,400.0
2025-06-17 11:45:00,5377.98,5377.98,5377.98,5377.98,0.0,5377.98,5377.98,5377.98,5377.98,0.0
2025-06-17 11:50:00,5385.45,5386.0,5385.15,5386.0,300.0,5385.45,5386.0,5385.15,5386.0,300.0
2025-06-17 11:55:00,5385.48,5385.48,5385.48,5385.48,200.0,5385.48,5385.48,5385.48,5385.48,200.0
2025-06-17 12:00:00,5385.48,5385.48,5385.48,5385.48,0.0,5385.48,5385.48,5385.48,5385.48,0.0
2025-06-17 12:05:00,5380.85,5380.85,5380.85,5380.85,300.0,5380.85,5380.85,5380.85,5380.85,300.0
2025-06-17 12:10:00,5380.85,5380.85,5380.85,5380.85,0.0,5380.85,5380.85,5380.85,5380.85,0.0
2025-06-17 12:15:00,5388.7,5388.7,5388.7,5388.7,100.0,5388.7,5388.7,5388.7,5388.7,100.0
2025-06-17 12:20:00,5389.31,5389.36,5389.31,5389.36,200.0,5389.31,5389.36,5389.31,5389.36,200.0
2025-06-17 12:25:00,5389.36,5389.36,5389.36,5389.36,0.0,5389.36,5389.36,5389.36,5389.36,0.0
2025-06-17 12:30:00,5383.45,5383.45,5380.63,5380.63,300.0,5383.45,5383.45,5380.63,5380.63,300.0
2025-06-17 12:35:00,5380.63,5380.63,5380.63,5380.63,0.0,5380.63,5380.63,5380.63,5380.63,0.0
2025-06-17 12:40:00,5380.63,5380.63,5380.63,5380.63,0.0,5380.63,5380.63,5380.63,5380.63,0.0
2025-06-17 12:45:00,5380.63,5380.63,5380.63,5380.63,0.0,5380.63,5380.63,5380.63,5380.63,0.0
2025-06-17 12:50:00,5380.63,5380.63,5380.63,5380.63,0.0,5380.63,5380.63,5380.63,5380.63,0.0
2025-06-17 12:55:00,5369.91,5370.58,5369.91,5370.58,200.0,5369.91,5370.58,5369.91,5370.58,200.0
2025-06-17 13:00:00,5370.58,5370.58,5370.58,5370.58,0.0,5370.58,5370.58,5370.58,5370.58,0.0
2025-06-17 13:05:00,5369.9,5369.9,5351.43,5351.43,1404.0,5369.9,5369.9,5351.43,5351.43,1404.0
2025-06-17 13:10:00,5353.88,5354.79,5350.26,5350.26,400.0,5353.88,5354.79,5350.26,5350.26,400.0
2025-06-17 13:15:00,5354.79,5354.79,5354.79,5354.79,100.0,5354.79,5354.79,5354.79,5354.79,100.0
2025-06-17 13:20:00,5348.04,5348.04,5344.3,5344.3,200.0,5348.04,5348.04,5344.3,5344.3,200.0
2025-06-17 13:25:00,5338.01,5338.01,5334.99,5334.99,300.0,5338.01,5338.01,5334.99,5334.99,300.0
2025-06-17 13:30:00,5325.04,5325.04,5325.04,5325.04,100.0,5325.04,5325.04,5325.04,5325.04,100.0
2025-06-17 13:35:00,5338.09,5338.09,5335.82,5335.82,200.0,5338.09,5338.09,5335.82,5335.82,200.0
2025-06-17 13:40:00,5338.66,5338.67,5333.34,5333.34,200.0,5338.66,5338.67,5333.34,5333.34,200.0
2025-06-17 13:45:00,5325.51,5327.32,5313.73,5315.99,902.0,5325.51,5327.32,5313.73,5315.99,902.0
2025-06-17 13:50:00,5317.63,5317.63,5314.73,5315.69,382.0,5317.63,5317.63,5314.73,5315.69,382.0
2025-06-17 13:55:00,5315.75,5315.75,5315.75,5315.75,100.0,5315.75,5315.75,5315.75,5315.75,100.0
2025-06-17 14:00:00,5310.0,5312.93,5298.2,5302.05,1218.0,5310.0,5312.93,5298.2,5302.05,1218.0
2025-06-17 14:05:00,5302.05,5305.0,5302.04,5304.99,800.0,5302.05,5305.0,5302.04,5304.99,800.0
2025-06-17 14:10:00,5304.99,5304.99,5304.99,5304.99,0.0,5304.99,5304.99,5304.99,5304.99,0.0
2025-06-17 14:15:00,5298.76,5302.51,5294.3,5302.51,700.0,5298.76,5302.51,5294.3,5302.51,700.0
2025-06-17 14:20:00,5304.52,5306.0,5300.4,5302.99,1400.0,5304.52,5306.0,5300.4,5302.99,1400.0
2025-06-17 14:25:00,5304.99,5304.99,5298.25,5298.25,1320.0,5304.99,5304.99,5298.25,5298.25,1320.0
2025-06-17 14:30:00,5302.04,5302.04,5297.19,5299.71,700.0,5302.04,5302.04,5297.19,5299.71,700.0
2025-06-17 14:35:00,5299.72,5299.72,5290.0,5290.0,2023.0,5299.72,5299.72,5290.0,5290.0,2023.0
2025-06-17 14:40:00,5285.0,5287.23,5285.0,5287.23,297.0,5285.0,5287.23,5285.0,5287.23,297.0
2025-06-17 14:45:00,5295.75,5305.26,5295.75,5305.26,228.0,5295.75,5305.26,5295.75,5305.26,228.0
2025-06-17 14:50:00,5309.45,5309.45,5309.45,5309.45,100.0,5309.45,5309.45,5309.45,5309.45,100.0
2025-06-17 14:55:00,5311.6,5311.6,5311.6,5311.6,100.0,5311.6,5311.6,5311.6,5311.6,100.0
2025-06-17 15:00:00,5305.39,5305.39,5305.39,5305.39,200.0,5305.39,5305.39,5305.39,5305.39,200.0
2025-06-17 15:05:00,5305.39,5305.39,5305.39,5305.39,0.0,5305.39,5305.39,5305.39,5305.39,0.0
2025-06-17 15:10:00,5305.81,5305.81,5305.81,5305.81,100.0,5305.81,5305.81,5305.81,5305.81,100.0
2025-06-17 15:15:00,5305.89,5305.89,5305.89,5305.89,100.0,5305.89,5305.89,5305.89,5305.89,100.0
2025-06-17 15:20:00,5308.5,5308.5,5305.64,5305.64,600.0,5308.5,5308.5,5305.64,5305.64,600.0
2025-06-17 15:25:00,5305.64,5305.64,5305.64,5305.64,0.0,5305.64,5305.64,5305.64,5305.64,0.0
2025-06-17 15:30:00,5305.73,5308.76,5305.73,5308.76,200.0,5305.73,5308.76,5305.73,5308.76,200.0
2025-06-17 15:35:00,5311.64,5311.64,5299.99,5299.99,400.0,5311.64,5311.64,5299.99,5299.99,400.0
2025-06-17 15:40:00,5299.99,5299.99,5299.99,5299.99,0.0,5299.99,5299.99,5299.99,5299.99,0.0
2025-06-17 15:45:00,5296.24,5301.92,5296.24,5301.92,400.0,5296.24,5301.92,5296.24,5301.92,400.0
2025-06-17 15:50:00,5302.66,5306.97,5301.61,5302.78,1290.0,5302.66,5306.97,5301.61,5302.78,1290.0
2025-06-17 15:55:00,5301.72,5306.62,5300.46,5300.46,1783.0,5301.72,5306.62,5300.46,5300.46,1783.0
2025-06-18 09:30:00,5306.9,5321.02,5306.9,5321.02,1292.0,5306.9,5321.02,5306.9,5321.02,1292.0
2025-06-18 09:35:00,5316.02,5316.02,5303.71,5311.54,606.0,5316.02,5316.02,5303.71,5311.54,606.0
2025-06-18 09:40:00,5313.02,5328.39,5313.01,5328.39,400.0,5313.02,5328.39,5313.01,5328.39,400.0
2025-06-18 09:45:00,5328.57,5351.9,5312.87,5327.19,700.0,5328.57,5351.9,5312.87,5327.19,700.0
2025-06-18 09:50:00,5331.0,5331.0,5331.0,5331.0,100.0,5331.0,5331.0,5331.0,5331.0,100.0
2025-06-18 09:55:00,5327.0,5333.68,5327.0,5333.68,200.0,5327.0,5333.68,5327.0,5333.68,200.0
2025-06-18 10:00:00,5326.0,5329.25,5312.0,5312.47,900.0,5326.0,5329.25,5312.0,5312.47,900.0
2025-06-18 10:05:00,5312.47,5312.47,5312.47,5312.47,0.0,5312.47,5312.47,5312.47,5312.47,0.0
2025-06-18 10:10:00,5315.7,5326.61,5315.7,5326.61,625.0,5315.7,5326.61,5315.7,5326.61,625.0
2025-06-18 10:15:00,5321.76,5326.76,5321.76,5325.26,325.0,5321.76,5326.76,5321.76,5325.26,325.0
2025-06-18 10:20:00,5330.09,5338.13,5326.25,5338.12,1000.0,5330.09,5338.13,5326.25,5338.12,1000.0
2025-06-18 10:25:00,5331.77,5331.77,5330.59,5330.59,200.0,5331.77,5331.77,5330.59,5330.59,200.0
2025-06-18 10:30:00,5330.89,5330.89,5328.61,5328.61,429.0,5330.89,5330.89,5328.61,5328.61,429.0
2025-06-18 10:35:00,5328.91,5329.02,5320.0,5326.41,800.0,5328.91,5329.02,5320.0,5326.41,800.0
2025-06-18 10:40:00,5322.37,5324.28,5322.36,5324.28,200.0,5322.37,5324.28,5322.36,5324.28,200.0
2025-06-18 10:45:00,5324.28,5325.15,5319.01,5319.01,708.0,5324.28,5325.15,5319.01,5319.01,708.0
2025-06-18 10:50:00,5324.28,5324.28,5324.27,5324.28,100.0,5324.28,5324.28,5324.27,5324.28,100.0
2025-06-18 10:55:00,5314.51,5319.0,5310.45,5317.49,1120.0,5314.51,5319.0,5310.45,5317.49,1120.0
2025-06-18 11:00:00,5316.2,5316.2,5313.95,5313.95,200.0,5316.2,5316.2,5313.95,5313.95,200.0
2025-06-18 11:05:00,5313.95,5313.95,5313.95,5313.95,0.0,5313.95,5313.95,5313.95,5313.95,0.0
2025-06-18 11:10:00,5301.13,5306.53,5296.31,5306.4,1019.0,5301.13,5306.53,5296.31,5306.4,1019.0
2025-06-18 11:15:00,5316.92,5316.92,5316.92,5316.92,100.0,5316.92,5316.92,5316.92,5316.92,100.0
2025-06-18 11:20:00,5313.4,5313.4,5303.14,5303.14,3002.0,5313.4,5313.4,5303.14,5303.14,3002.0
2025-06-18 11:25:00,5303.14,5303.75,5295.01,5295.02,1000.0,5303.14,5303.75,5295.01,5295.02,1000.0
2025-06-18 11:30:00,5298.31,5304.75,5298.3,5300.17,728.0,5298.31,5304.75,5298.3,5300.17,728.0
2025-06-18 11:35:00,5300.17,5300.17,5300.17,5300.17,0.0,5300.17,5300.17,5300.17,5300.17,0.0
2025-06-18 11:40:00,5300.17,5300.17,5300.17,5300.17,0.0,5300.17,5300.17,5300.17,5300.17,0.0
2025-06-18 11:45:00,5293.15,5299.59,5293.15,5299.59,200.0,5293.15,5299.59,5293.15,5299.59,200.0
2025-06-18 11:50:00,5303.6,5306.3,5303.6,5306.3,200.0,5303.6,5306.3,5303.6,5306.3,200.0
2025-06-18 11:55:00,5306.3,5306.3,5306.3,5306.3,0.0,5306.3,5306.3,5306.3,5306.3,0.0
2025-06-18 12:00:00,5304.43,5304.43,5304.4,5304.4,200.0,5304.43,5304.43,5304.4,5304.4,200.0
2025-06-18 12:05:00,5303.05,5303.05,5303.05,5303.05,100.0,5303.05,5303.05,5303.05,5303.05,100.0
2025-06-18 12:10:00,5302.66,5302.66,5302.66,5302.66,100.0,5302.66,5302.66,5302.66,5302.66,100.0
2025-06-18 12:15:00,5301.71,5302.75,5300.81,5300.81,400.0,5301.71,5302.75,5300.81,5300.81,400.0
2025-06-18 12:20:00,5300.81,5300.81,5300.81,5300.81,0.0,5300.81,5300.81,5300.81,5300.81,0.0
2025-06-18 12:25:00,5295.88,5300.22,5295.88,5300.22,200.0,5295.88,5300.22,5295.88,5300.22,200.0
2025-06-18 12:30:00,5302.82,5307.33,5302.82,5304.85,438.0,5302.82,5307.33,5302.82,5304.85,438.0
2025-06-18 12:35:00,5304.85,5304.85,5304.85,5304.85,0.0,5304.85,5304.85,5304.85,5304.85,0.0
2025-06-18 12:40:00,5304.85,5304.85,5304.85,5304.85,0.0,5304.85,5304.85,5304.85,5304.85,0.0
2025-06-18 12:45:00,5304.1,5304.1,5304.1,5304.1,100.0,5304.1,5304.1,5304.1,5304.1,100.0
2025-06-18 12:50:00,5314.0,5314.0,5314.0,5314.0,200.0,5314.0,5314.0,5314.0,5314.0,200.0
2025-06-18 12:55:00,5314.0,5314.0,5314.0,5314.0,0.0,5314.0,5314.0,5314.0,5314.0,0.0
2025-06-18 13:00:00,5314.0,5314.0,5314.0,5314.0,0.0,5314.0,5314.0,5314.0,5314.0,0.0
2025-06-18 13:05:00,5314.0,5314.0,5314.0,5314.0,0.0,5314.0,5314.0,5314.0,5314.0,0.0
2025-06-18 13:10:00,5306.45,5306.45,5306.44,5306.45,100.0,5306.45,5306.45,5306.44,5306.45,100.0
2025-06-18 13:15:00,5305.0,5305.0,5300.0,5300.0,300.0,5305.0,5305.0,5300.0,5300.0,300.0
2025-06-18 13:20:00,5308.29,5308.29,5308.29,5308.29,100.0,5308.29,5308.29,5308.29,5308.29,100.0
2025-06-18 13:25:00,5300.15,5300.15,5297.94,5297.94,300.0,5300.15,5300.15,5297.94,5297.94,300.0
2025-06-18 13:30:00,5298.34,5298.34,5298.33,5298.34,100.0,5298.34,5298.34,5298.33,5298.34,100.0
2025-06-18 13:35:00,5296.9,5303.35,5296.9,5303.35,200.0,5296.9,5303.35,5296.9,5303.35,200.0
2025-06-18 13:40:00,5311.76,5311.76,5305.69,5305.69,200.0,5311.76,5311.76,5305.69,5305.69,200.0
2025-06-18 13:45:00,5305.69,5305.69,5305.69,5305.69,0.0,5305.69,5305.69,5305.69,5305.69,0.0
2025-06-18 13:50:00,5306.49,5306.49,5306.49,5306.49,100.0,5306.49,5306.49,5306.49,5306.49,100.0
2025-06-18 13:55:00,5308.21,5308.21,5308.21,5308.21,100.0,5308.21,5308.21,5308.21,5308.21,100.0
2025-06-18 14:00:00,5308.41,5308.41,5292.73,5293.4,563.0,5308.41,5308.41,5292.73,5293.4,563.0
2025-06-18 14:05:00,5288.0,5296.0,5280.0,5296.0,1523.0,5288.0,5296.0,5280.0,5296.0,1523.0
2025-06-18 14:10:00,5293.38,5293.38,5293.38,5293.38,100.0,5293.38,5293.38,5293.38,5293.38,100.0
2025-06-18 14:15:00,5300.61,5300.61,5300.36,5300.37,200.0,5300.61,5300.61,5300.36,5300.37,200.0
2025-06-18 14:20:00,5294.01,5294.01,5293.3,5293.3,200.0,5294.01,5294.01,5293.3,5293.3,200.0
2025-06-18 14:25:00,5295.72,5304.53,5295.72,5296.12,300.0,5295.72,5304.53,5295.72,5296.12,300.0
2025-06-18 14:30:00,5307.6,5313.93,5307.6,5313.93,200.0,5307.6,5313.93,5307.6,5313.93,200.0
2025-06-18 14:35:00,5306.89,5306.89,5306.88,5306.89,100.0,5306.89,5306.89,5306.88,5306.89,100.0
2025-06-18 14:40:00,5308.49,5308.49,5308.49,5308.49,100.0,5308.49,5308.49,5308.49,5308.49,100.0
2025-06-18 14:45:00,5312.12,5312.12,5307.17,5309.67,300.0,5312.12,5312.12,5307.17,5309.67,300.0
2025-06-18 14:50:00,5309.67,5309.67,5309.67,5309.67,0.0,5309.67,5309.67,5309.67,5309.67,0.0
2025-06-18 14:55:00,5280.9,5283.34,5280.0,5283.34,370.0,5280.9,5283.34,5280.0,5283.34,370.0
2025-06-18 15:00:00,5282.1,5282.1,5282.1,5282.1,100.0,5282.1,5282.1,5282.1,5282.1,100.0
2025-06-18 15:05:00,5300.75,5300.75,5298.25,5298.25,200.0,5300.75,5300.75,5298.25,5298.25,200.0
2025-06-18 15:10:00,5291.97,5291.97,5291.96,5291.97,603.0,5291.97,5291.97,5291.96,5291.97,603.0
2025-06-18 15:15:00,5291.97,5291.97,5291.97,5291.97,0.0,5291.97,5291.97,5291.97,5291.97,0.0
2025-06-18 15:20:00,5291.97,5291.97,5291.97,5291.97,0.0,5291.97,5291.97,5291.97,5291.97,0.0
2025-06-18 15:25:00,5291.97,5291.97,5291.97,5291.97,0.0,5291.97,5291.97,5291.97,5291.97,0.0
2025-06-18 15:30:00,5278.02,5285.39,5278.02,5283.36,575.0,5278.02,5285.39,5278.02,5283.36,575.0
2025-06-18 15:35:00,5288.65,5295.23,5285.39,5285.39,927.0,5288.65,5295.23,5285.39,5285.39,927.0
2025-06-18 15:40:00,5281.2,5286.2,5277.97,5286.2,900.0,5281.2,5286.2,5277.97,5286.2,900.0
2025-06-18 15:45:00,5291.99,5292.56,5287.85,5287.85,800.0,5291.99,5292.56,5287.85,5287.85,800.0
2025-06-18 15:50:00,5288.52,5291.24,5280.0,5280.0,1035.0,5288.52,5291.24,5280.0,5280.0,1035.0
2025-06-18 15:55:00,5282.07,5283.7,5277.33,5277.57,1700.0,5282.07,5283.7,5277.33,5277.57,1700.0
2025-06-20 09:30:00,5378.0,5378.0,5319.33,5319.33,37878.0,5378.0,5378.0,5319.33,5319.33,37878.0
2025-06-20 09:35:00,5319.33,5319.33,5319.33,5319.33,0.0,5319.33,5319.33,5319.33,5319.33,0.0
2025-06-20 09:40:00,5364.0,5364.0,5364.0,5364.0,220.0,5364.0,5364.0,5364.0,5364.0,220.0
2025-06-20 09:45:00,5330.02,5330.02,5330.02,5330.02,100.0,5330.02,5330.02,5330.02,5330.02,100.0
2025-06-20 09:50:00,5330.07,5330.07,5330.07,5330.07,100.0,5330.07,5330.07,5330.07,5330.07,100.0
2025-06-20 09:55:00,5330.07,5330.07,5330.07,5330.07,0.0,5330.07,5330.07,5330.07,5330.07,0.0
2025-06-20 10:00:00,5310.63,5326.37,5310.63,5324.28,400.0,5310.63,5326.37,5310.63,5324.28,400.0
2025-06-20 10:05:00,5320.12,5320.12,5319.85,5319.85,200.0,5320.12,5320.12,5319.85,5319.85,200.0
2025-06-20 10:10:00,5327.3,5332.5,5323.51,5323.52,524.0,5327.3,5332.5,5323.51,5323.52,524.0
2025-06-20 10:15:00,5323.52,5323.52,5323.52,5323.52,0.0,5323.52,5323.52,5323.52,5323.52,0.0
2025-06-20 10:20:00,5334.02,5334.02,5299.42,5304.91,3500.0,5334.02,5334.02,5299.42,5304.91,3500.0
2025-06-20 10:25:00,5309.98,5314.31,5309.98,5314.31,300.0,5309.98,5314.31,5309.98,5314.31,300.0
2025-06-20 10:30:00,5316.1,5316.1,5316.09,5316.1,100.0,5316.1,5316.1,5316.09,5316.1,100.0
2025-06-20 10:35:00,5317.79,5317.79,5317.79,5317.79,100.0,5317.79,5317.79,5317.79,5317.79,100.0
2025-06-20 10:40:00,5317.79,5317.79,5317.79,5317.79,0.0,5317.79,5317.79,5317.79,5317.79,0.0
2025-06-20 10:45:00,5301.8,5309.25,5301.79,5309.25,500.0,5301.8,5309.25,5301.79,5309.25,500.0
2025-06-20 10:50:00,5307.23,5310.52,5307.23,5310.52,300.0,5307.23,5310.52,5307.23,5310.52,300.0
2025-06-20 10:55:00,5301.66,5301.67,5297.12,5297.13,300.0,5301.66,5301.67,5297.12,5297.13,300.0
2025-06-20 11:00:00,5297.13,5297.13,5297.13,5297.13,0.0,5297.13,5297.13,5297.13,5297.13,0.0
2025-06-20 11:05:00,5304.82,5304.83,5304.82,5304.82,100.0,5304.82,5304.83,5304.82,5304.82,100.0
2025-06-20 11:10:00,5304.82,5304.82,5304.82,5304.82,0.0,5304.82,5304.82,5304.82,5304.82,0.0
2025-06-20 11:15:00,5304.82,5304.82,5304.82,5304.82,0.0,5304.82,5304.82,5304.82,5304.82,0.0
2025-06-20 11:20:00,5309.08,5309.08,5309.0,5309.0,200.0,5309.08,5309.08,5309.0,5309.0,200.0
2025-06-20 11:25:00,5307.55,5307.55,5305.76,5305.76,200.0,5307.55,5307.55,5305.76,5305.76,200.0
2025-06-20 11:30:00,5305.76,5305.76,5305.76,5305.76,0.0,5305.76,5305.76,5305.76,5305.76,0.0
2025-06-20 11:35:00,5305.76,5305.76,5305.76,5305.76,0.0,5305.76,5305.76,5305.76,5305.76,0.0
2025-06-20 11:40:00,5305.76,5305.76,5305.76,5305.76,0.0,5305.76,5305.76,5305.76,5305.76,0.0
2025-06-20 11:45:00,5314.19,5317.64,5314.19,5317.64,318.0,5314.19,5317.64,5314.19,5317.64,318.0
2025-06-20 11:50:00,5318.98,5318.98,5304.36,5308.69,879.0,5318.98,5318.98,5304.36,5308.69,879.0
2025-06-20 11:55:00,5308.69,5308.69,5308.69,5308.69,0.0,5308.69,5308.69,5308.69,5308.69,0.0
2025-06-20 12:00:00,5308.69,5308.69,5308.69,5308.69,0.0,5308.69,5308.69,5308.69,5308.69,0.0
2025-06-20 12:05:00,5312.59,5313.25,5311.47,5312.67,443.0,5312.59,5313.25,5311.47,5312.67,443.0
2025-06-20 12:10:00,5314.03,5314.03,5314.03,5314.03,101.0,5314.03,5314.03,5314.03,5314.03,101.0
2025-06-20 12:15:00,5320.14,5322.29,5320.14,5322.29,402.0,5320.14,5322.29,5320.14,5322.29,402.0
2025-06-20 12:20:00,5322.29,5322.29,5322.29,5322.29,0.0,5322.29,5322.29,5322.29,5322.29,0.0
2025-06-20 12:25:00,5322.29,5322.29,5322.29,5322.29,0.0,5322.29,5322.29,5322.29,5322.29,0.0
2025-06-20 12:30:00,5320.89,5320.89,5320.89,5320.89,800.0,5320.89,5320.89,5320.89,5320.89,800.0
2025-06-20 12:35:00,5323.79,5332.14,5323.79,5332.14,1078.0,5323.79,5332.14,5323.79,5332.14,1078.0
2025-06-20 12:40:00,5332.14,5332.14,5332.14,5332.14,0.0,5332.14,5332.14,5332.14,5332.14,0.0
2025-06-20 12:45:00,5332.14,5332.14,5332.14,5332.14,0.0,5332.14,5332.14,5332.14,5332.14,0.0
2025-06-20 12:50:00,5332.14,5332.14,5332.14,5332.14,0.0,5332.14,5332.14,5332.14,5332.14,0.0
2025-06-20 12:55:00,5328.1,5329.81,5317.53,5317.53,491.0,5328.1,5329.81,5317.53,5317.53,491.0
2025-06-20 13:00:00,5317.53,5317.53,5317.53,5317.53,0.0,5317.53,5317.53,5317.53,5317.53,0.0
2025-06-20 13:05:00,5308.73,5308.73,5299.0,5299.0,500.0,5308.73,5308.73,5299.0,5299.0,500.0
2025-06-20 13:10:00,5299.0,5299.0,5299.0,5299.0,0.0,5299.0,5299.0,5299.0,5299.0,0.0
2025-06-20 13:15:00,5306.89,5306.89,5306.53,5306.53,200.0,5306.89,5306.89,5306.53,5306.53,200.0
2025-06-20 13:20:00,5297.43,5297.43,5297.0,5297.0,200.0,5297.43,5297.43,5297.0,5297.0,200.0
2025-06-20 13:25:00,5299.87,5299.87,5288.83,5290.45,400.0,5299.87,5299.87,5288.83,5290.45,400.0
2025-06-20 13:30:00,5288.12,5288.3,5281.97,5281.98,400.0,5288.12,5288.3,5281.97,5281.98,400.0
2025-06-20 13:35:00,5293.26,5293.26,5275.0,5275.01,1249.0,5293.26,5293.26,5275.0,5275.01,1249.0
2025-06-20 13:40:00,5281.77,5288.61,5281.77,5285.0,1700.0,5281.77,5288.61,5281.77,5285.0,1700.0
2025-06-20 13:45:00,5284.91,5284.91,5281.96,5284.72,300.0,5284.91,5284.91,5281.96,5284.72,300.0
2025-06-20 13:50:00,5286.87,5286.87,5286.87,5286.87,100.0,5286.87,5286.87,5286.87,5286.87,100.0
2025-06-20 13:55:00,5289.66,5289.66,5289.66,5289.66,100.0,5289.66,5289.66,5289.66,5289.66,100.0
2025-06-20 14:00:00,5293.49,5296.01,5293.06,5295.96,745.0,5293.49,5296.01,5293.06,5295.96,745.0
2025-06-20 14:05:00,5298.0,5298.0,5292.49,5292.49,200.0,5298.0,5298.0,5292.49,5292.49,200.0
2025-06-20 14:10:00,5295.12,5295.12,5295.12,5295.12,100.0,5295.12,5295.12,5295.12,5295.12,100.0
2025-06-20 14:15:00,5294.84,5306.48,5294.84,5306.38,771.0,5294.84,5306.48,5294.84,5306.38,771.0
2025-06-20 14:20:00,5321.0,5321.0,5312.47,5312.48,280.0,5321.0,5321.0,5312.47,5312.48,280.0
2025-06-20 14:25:00,5312.98,5312.98,5312.97,5312.98,100.0,5312.98,5312.98,5312.97,5312.98,100.0
2025-06-20 14:30:00,5312.98,5312.98,5312.98,5312.98,0.0,5312.98,5312.98,5312.98,5312.98,0.0
2025-06-20 14:35:00,5305.44,5305.44,5303.06,5303.06,300.0,5305.44,5305.44,5303.06,5303.06,300.0
2025-06-20 14:40:00,5303.06,5303.06,5303.06,5303.06,0.0,5303.06,5303.06,5303.06,5303.06,0.0
2025-06-20 14:45:00,5304.66,5305.0,5304.66,5305.0,200.0,5304.66,5305.0,5304.66,5305.0,200.0
2025-06-20 14:50:00,5305.0,5305.0,5305.0,5305.0,0.0,5305.0,5305.0,5305.0,5305.0,0.0
2025-06-20 14:55:00,5300.61,5300.61,5283.18,5283.18,529.0,5300.61,5300.61,5283.18,5283.18,529.0
2025-06-20 15:00:00,5295.7,5295.71,5295.7,5295.7,108.0,5295.7,5295.71,5295.7,5295.7,108.0
2025-06-20 15:05:00,5295.7,5295.7,5295.7,5295.7,0.0,5295.7,5295.7,5295.7,5295.7,0.0
2025-06-20 15:10:00,5304.03,5304.03,5301.47,5301.47,200.0,5304.03,5304.03,5301.47,5301.47,200.0
2025-06-20 15:15:00,5302.17,5302.17,5290.0,5290.0,200.0,5302.17,5302.17,5290.0,5290.0,200.0
2025-06-20 15:20:00,5296.37,5296.56,5296.37,5296.56,300.0,5296.37,5296.56,5296.37,5296.56,300.0
2025-06-20 15:25:00,5292.27,5292.27,5291.2,5291.2,300.0,5292.27,5292.27,5291.2,5291.2,300.0
2025-06-20 15:30:00,5295.7,5295.7,5295.7,5295.7,100.0,5295.7,5295.7,5295.7,5295.7,100.0
2025-06-20 15:35:00,5295.7,5295.7,5295.7,5295.7,0.0,5295.7,5295.7,5295.7,5295.7,0.0
2025-06-20 15:40:00,5296.68,5307.15,5296.68,5307.15,519.0,5296.68,5307.15,5296.68,5307.15,519.0
2025-06-20 15:45:00,5286.57,5290.45,5284.89,5290.01,3737.0,5286.57,5290.45,5284.89,5290.01,3737.0
2025-06-20 15:50:00,5287.02,5291.12,5276.49,5290.07,2103.0,5287.02,5291.12,5276.49,5290.07,2103.0
2025-06-20 15:55:00,5293.73,5299.74,5292.72,5292.72,3310.0,5293.73,5299.74,5292.72,5292.72,3310.0